1649376000000|2022-04-08 00:00:00|150.18|147.38|150.66|147.86|150.66|147.86|150.18|147.38|0
1649376010000|2022-04-08 00:00:10|150.78|147.98|150.78|147.98|150.78|147.98|150.78|147.98|0
1649376020000|2022-04-08 00:00:20|150.66|147.86|150.78|147.98|150.78|147.98|150.66|147.86|0
1649376030000|2022-04-08 00:00:30|150.84|148.04|150.78|147.98|150.84|148.04|150.78|147.98|0
1649376040000|2022-04-08 00:00:40|150.66|147.86|150.78|147.98|150.78|147.98|150.66|147.86|0
1649376050000|2022-04-08 00:00:50|150.9|148.1|151.02|148.22|151.14|148.34|150.9|148.1|0
1649376060000|2022-04-08 00:01:00|151.14|148.34|150.9|148.1|151.14|148.34|150.9|148.1|0
1649376070000|2022-04-08 00:01:10|150.78|147.98|150.66|147.86|150.78|147.98|150.66|147.86|0
1649376080000|2022-04-08 00:01:20|150.78|147.98|150.9|148.1|150.9|148.1|150.78|147.98|0
1649376090000|2022-04-08 00:01:30|150.78|147.98|150.66|147.86|150.78|147.98|150.66|147.86|0
1649376100000|2022-04-08 00:01:40|150.54|147.74|150.54|147.74|150.54|147.74|150.54|147.74|0
1649376110000|2022-04-08 00:01:50|150.66|147.86|150.66|147.86|150.66|147.86|150.66|147.86|0
1649376120000|2022-04-08 00:02:00|150.72|147.92|150.78|147.98|150.78|147.98|150.72|147.92|0
1649376130000|2022-04-08 00:02:10|150.66|147.86|150.66|147.86|150.66|147.86|150.54|147.74|0
1649376140000|2022-04-08 00:02:20|150.54|147.74|150.54|147.74|150.54|147.74|150.54|147.74|0
1649376150000|2022-04-08 00:02:30|150.6|147.8|150.66|147.86|150.66|147.86|150.6|147.8|0
1649376160000|2022-04-08 00:02:40|150.6|147.8|150.66|147.86|150.66|147.86|150.54|147.74|0
1649376170000|2022-04-08 00:02:50|150.42|147.62|150.42|147.62|150.42|147.62|150.42|147.62|0
1649376180000|2022-04-08 00:03:00|150.3|147.5|150.3|147.5|150.3|147.5|150.18|147.38|0
1649376190000|2022-04-08 00:03:10|150.18|147.38|150.18|147.38|150.3|147.5|150.18|147.38|0
1649376210000|2022-04-08 00:03:30|150.3|147.5|150.3|147.5|150.3|147.5|150.3|147.5|0
1649376220000|2022-04-08 00:03:40|150.42|147.62|150.42|147.62|150.42|147.62|150.42|147.62|0
1649376230000|2022-04-08 00:03:50|150.54|147.74|150.42|147.62|150.54|147.74|150.42|147.62|0
1649376240000|2022-04-08 00:04:00|150.18|147.38|150.05|147.25|150.24|147.44|150.05|147.25|0
1649376250000|2022-04-08 00:04:10|150.18|147.38|150.05|147.25|150.18|147.38|150.05|147.25|0
1649376260000|2022-04-08 00:04:20|149.93|147.13|150.05|147.25|150.05|147.25|149.93|147.13|0
1649376270000|2022-04-08 00:04:30|149.93|147.13|149.93|147.13|149.93|147.13|149.93|147.13|0
1649376280000|2022-04-08 00:04:40|149.81|147.01|149.69|146.89|149.81|147.01|149.69|146.89|0
1649376290000|2022-04-08 00:04:50|149.81|147.01|149.81|147.01|149.93|147.13|149.81|147.01|0
1649376300000|2022-04-08 00:05:00|149.93|147.13|149.69|146.89|149.93|147.13|149.69|146.89|0
1649376310000|2022-04-08 00:05:10|149.81|147.01|149.69|146.89|149.81|147.01|149.69|146.89|0
1649376320000|2022-04-08 00:05:20|149.76|146.96|149.57|146.77|149.76|146.96|149.57|146.77|0
1649376330000|2022-04-08 00:05:30|149.69|146.89|149.69|146.89|149.69|146.89|149.69|146.89|0
1649376340000|2022-04-08 00:05:40|149.57|146.77|149.69|146.89|149.69|146.89|149.57|146.77|0
1649376350000|2022-04-08 00:05:50|149.57|146.77|149.57|146.77|149.57|146.77|149.57|146.77|0
1649376380000|2022-04-08 00:06:20|149.63|146.83|149.69|146.89|149.69|146.89|149.57|146.77|0
1649376390000|2022-04-08 00:06:30|149.57|146.77|149.57|146.77|149.57|146.77|149.57|146.77|0
1649376400000|2022-04-08 00:06:40|149.69|146.89|149.69|146.89|149.75|146.95|149.69|146.89|0
1649376410000|2022-04-08 00:06:50|149.57|146.77|149.57|146.77|149.57|146.77|149.57|146.77|0
1649376420000|2022-04-08 00:07:00|149.69|146.89|149.69|146.89|149.81|147.01|149.69|146.89|0
1649376440000|2022-04-08 00:07:20|149.81|147.01|149.93|147.13|149.93|147.13|149.81|147.01|0
1649376450000|2022-04-08 00:07:30|149.99|147.19|150.05|147.25|150.05|147.25|149.99|147.19|0
1649376460000|2022-04-08 00:07:40|149.99|147.19|150.05|147.25|150.05|147.25|149.99|147.19|0
1649376470000|2022-04-08 00:07:50|150.11|147.31|150.17|147.37|150.17|147.37|150.11|147.31|0
1649376480000|2022-04-08 00:08:00|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649376500000|2022-04-08 00:08:20|149.93|147.13|149.81|147.01|149.93|147.13|149.81|147.01|0
1649376520000|2022-04-08 00:08:40|149.93|147.13|150.05|147.25|150.05|147.25|149.93|147.13|0
1649376540000|2022-04-08 00:09:00|150.17|147.37|150.05|147.25|150.17|147.37|150.05|147.25|0
1649376550000|2022-04-08 00:09:10|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649376560000|2022-04-08 00:09:20|150.29|147.49|150.17|147.37|150.29|147.49|150.17|147.37|0
1649376570000|2022-04-08 00:09:30|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649376580000|2022-04-08 00:09:40|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649376590000|2022-04-08 00:09:50|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649376600000|2022-04-08 00:10:00|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649376610000|2022-04-08 00:10:10|150.23|147.43|150.17|147.37|150.23|147.43|150.17|147.37|0
1649376620000|2022-04-08 00:10:20|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1649376630000|2022-04-08 00:10:30|150.41|147.61|150.41|147.61|150.41|147.61|150.41|147.61|0
1649376640000|2022-04-08 00:10:40|150.53|147.73|150.41|147.61|150.53|147.73|150.41|147.61|0
1649376650000|2022-04-08 00:10:50|150.53|147.73|150.41|147.61|150.65|147.85|150.41|147.61|0
1649376660000|2022-04-08 00:11:00|150.35|147.55|150.35|147.55|150.35|147.55|150.35|147.55|0
1649376670000|2022-04-08 00:11:10|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1649376680000|2022-04-08 00:11:20|150.23|147.43|150.17|147.37|150.23|147.43|150.17|147.37|0
1649376690000|2022-04-08 00:11:30|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649376700000|2022-04-08 00:11:40|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1649376710000|2022-04-08 00:11:50|150.17|147.37|150.05|147.25|150.17|147.37|150.05|147.25|0
1649376720000|2022-04-08 00:12:00|149.93|147.13|150.29|147.49|150.29|147.49|149.93|147.13|0
1649376740000|2022-04-08 00:12:20|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649376760000|2022-04-08 00:12:40|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649376770000|2022-04-08 00:12:50|149.93|147.13|150.05|147.25|150.05|147.25|149.93|147.13|0
1649376780000|2022-04-08 00:13:00|149.93|147.13|150.29|147.49|150.29|147.49|149.93|147.13|0
1649376790000|2022-04-08 00:13:10|150.17|147.37|150.29|147.49|150.29|147.49|150.17|147.37|0
1649376810000|2022-04-08 00:13:30|150.41|147.61|150.29|147.49|150.41|147.61|150.29|147.49|0
1649376830000|2022-04-08 00:13:50|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649376840000|2022-04-08 00:14:00|150.23|147.43|150.29|147.49|150.29|147.49|150.23|147.43|0
1649376850000|2022-04-08 00:14:10|150.41|147.61|150.29|147.49|150.41|147.61|150.29|147.49|0
1649376860000|2022-04-08 00:14:20|150.23|147.43|150.41|147.61|150.41|147.61|150.23|147.43|0
1649376870000|2022-04-08 00:14:30|150.53|147.73|150.65|147.85|150.65|147.85|150.53|147.73|0
1649376880000|2022-04-08 00:14:40|150.53|147.73|150.41|147.61|150.53|147.73|150.41|147.61|0
1649376890000|2022-04-08 00:14:50|150.53|147.73|150.53|147.73|150.53|147.73|150.41|147.61|0
1649376900000|2022-04-08 00:15:00|150.65|147.85|150.77|147.97|150.77|147.97|150.65|147.85|0
1649376910000|2022-04-08 00:15:10|150.89|148.09|151.01|148.21|151.01|148.21|150.89|148.09|0
1649376920000|2022-04-08 00:15:20|151.13|148.33|151.13|148.33|151.25|148.45|151.13|148.33|0
1649376930000|2022-04-08 00:15:30|151.25|148.45|151.62|148.82|151.62|148.82|151.25|148.45|0
1649376940000|2022-04-08 00:15:40|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649376950000|2022-04-08 00:15:50|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1649376960000|2022-04-08 00:16:00|151.5|148.7|151.74|148.94|151.74|148.94|151.49|148.69|0
1649376980000|2022-04-08 00:16:20|151.62|148.82|151.74|148.94|151.74|148.94|151.62|148.82|0
1649376990000|2022-04-08 00:16:30|151.62|148.82|151.74|148.94|151.74|148.94|151.62|148.82|0
1649377000000|2022-04-08 00:16:40|151.86|149.06|151.86|149.06|151.86|149.06|151.86|149.06|0
1649377010000|2022-04-08 00:16:50|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1649377020000|2022-04-08 00:17:00|152.1|149.3|152.34|149.54|152.34|149.54|152.1|149.3|0
1649377030000|2022-04-08 00:17:10|152.16|149.36|152.1|149.3|152.16|149.36|152.1|149.3|0
1649377050000|2022-04-08 00:17:30|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1649377060000|2022-04-08 00:17:40|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649377070000|2022-04-08 00:17:50|152.22|149.42|152.22|149.42|152.22|149.42|152.1|149.3|0
1649377080000|2022-04-08 00:18:00|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649377090000|2022-04-08 00:18:10|152.22|149.42|152.1|149.3|152.22|149.42|152.1|149.3|0
1649377110000|2022-04-08 00:18:30|152.16|149.36|152.22|149.42|152.22|149.42|152.1|149.3|0
1649377120000|2022-04-08 00:18:40|152.1|149.3|152.28|149.48|152.28|149.48|152.1|149.3|0
1649377130000|2022-04-08 00:18:50|152.34|149.54|152.22|149.42|152.34|149.54|152.22|149.42|0
1649377140000|2022-04-08 00:19:00|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1649377160000|2022-04-08 00:19:20|152.28|149.48|152.22|149.42|152.34|149.54|152.22|149.42|0
1649377170000|2022-04-08 00:19:30|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649377180000|2022-04-08 00:19:40|152.16|149.36|152.1|149.3|152.16|149.36|152.1|149.3|0
1649377190000|2022-04-08 00:19:50|152.22|149.42|152.22|149.42|152.22|149.42|152.22|149.42|0
1649377200000|2022-04-08 00:20:00|152.46|149.66|152.83|150.03|152.83|150.03|152.46|149.66|0
1649377210000|2022-04-08 00:20:10|152.95|150.15|152.71|149.91|152.95|150.15|152.71|149.91|0
1649377220000|2022-04-08 00:20:20|152.58|149.78|152.46|149.66|152.58|149.78|152.34|149.54|0
1649377230000|2022-04-08 00:20:30|152.34|149.54|152.46|149.66|152.46|149.66|152.34|149.54|0
1649377240000|2022-04-08 00:20:40|152.34|149.54|152.22|149.42|152.34|149.54|152.22|149.42|0
1649377250000|2022-04-08 00:20:50|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1649377260000|2022-04-08 00:21:00|151.86|149.06|151.85|149.05|151.86|149.06|151.61|148.81|0
1649377280000|2022-04-08 00:21:20|151.8|149|151.73|148.93|151.8|149|151.73|148.93|0
1649377290000|2022-04-08 00:21:30|151.68|148.88|151.61|148.81|151.73|148.93|151.61|148.81|0
1649377300000|2022-04-08 00:21:40|151.49|148.69|151.49|148.69|151.49|148.69|151.49|148.69|0
1649377310000|2022-04-08 00:21:50|151.61|148.81|151.61|148.81|151.61|148.81|151.61|148.81|0
1649377320000|2022-04-08 00:22:00|151.73|148.93|151.73|148.93|151.73|148.93|151.73|148.93|0
1649377330000|2022-04-08 00:22:10|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1649377350000|2022-04-08 00:22:30|152.1|149.3|152.22|149.42|152.22|149.42|152.1|149.3|0
1649377360000|2022-04-08 00:22:40|152.16|149.36|152.22|149.42|152.22|149.42|152.16|149.36|0
1649377370000|2022-04-08 00:22:50|152.46|149.66|152.58|149.78|152.58|149.78|152.46|149.66|0
1649377380000|2022-04-08 00:23:00|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1649377400000|2022-04-08 00:23:20|152.58|149.78|152.46|149.66|152.58|149.78|152.46|149.66|0
1649377410000|2022-04-08 00:23:30|152.58|149.78|152.46|149.66|152.58|149.78|152.46|149.66|0
1649377420000|2022-04-08 00:23:40|152.58|149.78|152.46|149.66|152.58|149.78|152.46|149.66|0
1649377430000|2022-04-08 00:23:50|152.58|149.78|152.46|149.66|152.65|149.85|152.46|149.66|0
1649377440000|2022-04-08 00:24:00|152.52|149.72|152.46|149.66|152.52|149.72|152.46|149.66|0
1649377450000|2022-04-08 00:24:10|152.58|149.78|152.46|149.66|152.58|149.78|152.46|149.66|0
1649377460000|2022-04-08 00:24:20|152.52|149.72|152.58|149.78|152.58|149.78|152.52|149.72|0
1649377470000|2022-04-08 00:24:30|152.46|149.66|152.46|149.66|152.58|149.78|152.46|149.66|0
1649377480000|2022-04-08 00:24:40|152.34|149.54|152.46|149.66|152.52|149.72|152.34|149.54|0
1649377490000|2022-04-08 00:24:50|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1649377500000|2022-04-08 00:25:00|152.7|149.9|152.7|149.9|152.7|149.9|152.7|149.9|0
1649377510000|2022-04-08 00:25:10|152.77|149.97|152.58|149.78|152.77|149.97|152.58|149.78|0
1649377520000|2022-04-08 00:25:20|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1649377530000|2022-04-08 00:25:30|152.4|149.6|152.4|149.6|152.4|149.6|152.4|149.6|0
1649377540000|2022-04-08 00:25:40|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1649377550000|2022-04-08 00:25:50|152.7|149.9|152.58|149.78|152.7|149.9|152.58|149.78|0
1649377560000|2022-04-08 00:26:00|152.46|149.66|152.52|149.72|152.52|149.72|152.46|149.66|0
1649377570000|2022-04-08 00:26:10|152.46|149.66|152.22|149.42|152.46|149.66|152.22|149.42|0
1649377580000|2022-04-08 00:26:20|152.34|149.54|152.22|149.42|152.34|149.54|152.22|149.42|0
1649377590000|2022-04-08 00:26:30|152.28|149.48|152.22|149.42|152.28|149.48|152.22|149.42|0
1649377600000|2022-04-08 00:26:40|152.28|149.48|152.22|149.42|152.34|149.54|152.22|149.42|0
1649377610000|2022-04-08 00:26:50|152.34|149.54|152.34|149.54|152.4|149.6|152.34|149.54|0
1649377620000|2022-04-08 00:27:00|152.46|149.66|152.21|149.41|152.46|149.66|152.21|149.41|0
1649377630000|2022-04-08 00:27:10|152.34|149.54|152.46|149.66|152.46|149.66|152.34|149.54|0
1649377640000|2022-04-08 00:27:20|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1649377650000|2022-04-08 00:27:30|152.46|149.66|152.58|149.78|152.58|149.78|152.46|149.66|0
1649377660000|2022-04-08 00:27:40|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1649377670000|2022-04-08 00:27:50|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1649377680000|2022-04-08 00:28:00|152.7|149.9|152.82|150.02|152.82|150.02|152.7|149.9|0
1649377690000|2022-04-08 00:28:10|152.58|149.78|152.7|149.9|152.7|149.9|152.58|149.78|0
1649377700000|2022-04-08 00:28:20|152.76|149.96|152.82|150.02|152.82|150.02|152.7|149.9|0
1649377710000|2022-04-08 00:28:30|152.7|149.9|152.82|150.02|152.94|150.14|152.7|149.9|0
1649377720000|2022-04-08 00:28:40|152.7|149.9|152.7|149.9|152.7|149.9|152.7|149.9|0
1649377730000|2022-04-08 00:28:50|152.82|150.02|152.82|150.02|152.82|150.02|152.82|150.02|0
1649377740000|2022-04-08 00:29:00|153.13|150.33|153.13|150.33|153.13|150.33|153.13|150.33|0
1649377750000|2022-04-08 00:29:10|153.31|150.51|153.43|150.63|153.43|150.63|153.31|150.51|0
1649377760000|2022-04-08 00:29:20|153.92|151.12|154.41|151.61|154.41|151.61|153.92|151.12|0
1649377770000|2022-04-08 00:29:30|154.66|151.86|154.66|151.86|154.66|151.86|154.66|151.86|0
1649377780000|2022-04-08 00:29:40|154.78|151.98|154.66|151.86|154.78|151.98|154.53|151.73|0
1649377790000|2022-04-08 00:29:50|154.9|152.1|154.66|151.86|154.9|152.1|154.66|151.86|0
1649377800000|2022-04-08 00:30:00|154.9|152.1|154.53|151.73|154.9|152.1|154.53|151.73|0
1649377810000|2022-04-08 00:30:10|154.66|151.86|154.66|151.86|154.78|151.98|154.66|151.86|0
1649377820000|2022-04-08 00:30:20|154.6|151.8|154.53|151.73|154.6|151.8|154.53|151.73|0
1649377830000|2022-04-08 00:30:30|154.66|151.86|154.53|151.73|154.66|151.86|154.53|151.73|0
1649377840000|2022-04-08 00:30:40|154.41|151.61|154.35|151.55|154.41|151.61|154.35|151.55|0
1649377850000|2022-04-08 00:30:50|154.41|151.61|154.29|151.49|154.41|151.61|154.29|151.49|0
1649377860000|2022-04-08 00:31:00|154.41|151.61|154.66|151.86|154.66|151.86|154.41|151.61|0
1649377870000|2022-04-08 00:31:10|154.6|151.8|154.66|151.86|154.66|151.86|154.53|151.73|0
1649377880000|2022-04-08 00:31:20|154.53|151.73|154.47|151.67|154.53|151.73|154.47|151.67|0
1649377890000|2022-04-08 00:31:30|154.41|151.61|154.41|151.61|154.41|151.61|154.29|151.49|0
1649377900000|2022-04-08 00:31:40|154.35|151.55|154.41|151.61|154.41|151.61|154.35|151.55|0
1649377910000|2022-04-08 00:31:50|154.53|151.73|154.41|151.61|154.53|151.73|154.41|151.61|0
1649377920000|2022-04-08 00:32:00|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1649377930000|2022-04-08 00:32:10|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1649377940000|2022-04-08 00:32:20|154.29|151.49|154.47|151.67|154.53|151.73|154.29|151.49|0
1649377950000|2022-04-08 00:32:30|154.53|151.73|154.29|151.49|154.53|151.73|154.29|151.49|0
1649377960000|2022-04-08 00:32:40|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1649377970000|2022-04-08 00:32:50|154.47|151.67|154.41|151.61|154.47|151.67|154.41|151.61|0
1649377980000|2022-04-08 00:33:00|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649377990000|2022-04-08 00:33:10|154.53|151.73|154.29|151.49|154.53|151.73|154.29|151.49|0
1649378000000|2022-04-08 00:33:20|154.16|151.36|154.65|151.85|154.65|151.85|154.16|151.36|0
1649378010000|2022-04-08 00:33:30|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1649378020000|2022-04-08 00:33:40|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1649378040000|2022-04-08 00:34:00|154.72|151.92|154.9|152.1|154.9|152.1|154.72|151.92|0
1649378050000|2022-04-08 00:34:10|154.78|151.98|154.9|152.1|154.9|152.1|154.78|151.98|0
1649378060000|2022-04-08 00:34:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1649378070000|2022-04-08 00:34:30|154.9|152.1|154.9|152.1|154.9|152.1|154.78|151.98|0
1649378120000|2022-04-08 00:35:20|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1649378130000|2022-04-08 00:35:30|154.65|151.85|154.78|151.98|154.78|151.98|154.65|151.85|0
1649378140000|2022-04-08 00:35:40|154.72|151.92|154.53|151.73|154.72|151.92|154.53|151.73|0
1649378160000|2022-04-08 00:36:00|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1649378170000|2022-04-08 00:36:10|154.53|151.73|154.65|151.85|154.65|151.85|154.53|151.73|0
1649378180000|2022-04-08 00:36:20|154.78|151.98|154.9|152.1|154.9|152.1|154.78|151.98|0
1649378190000|2022-04-08 00:36:30|154.78|151.98|154.9|152.1|154.9|152.1|154.78|151.98|0
1649378200000|2022-04-08 00:36:40|154.84|152.04|154.77|151.97|154.84|152.04|154.77|151.97|0
1649378210000|2022-04-08 00:36:50|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1649378220000|2022-04-08 00:37:00|154.77|151.97|154.77|151.97|154.77|151.97|154.77|151.97|0
1649378240000|2022-04-08 00:37:20|154.65|151.85|154.53|151.73|154.65|151.85|154.53|151.73|0
1649378260000|2022-04-08 00:37:40|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1649378270000|2022-04-08 00:37:50|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1649378280000|2022-04-08 00:38:00|154.65|151.85|154.53|151.73|154.65|151.85|154.53|151.73|0
1649378300000|2022-04-08 00:38:20|154.65|151.85|154.53|151.73|154.65|151.85|154.53|151.73|0
1649378310000|2022-04-08 00:38:30|154.41|151.61|154.4|151.6|154.53|151.73|154.4|151.6|0
1649378320000|2022-04-08 00:38:40|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378340000|2022-04-08 00:39:00|154.16|151.36|154.16|151.36|154.28|151.48|154.16|151.36|0
1649378350000|2022-04-08 00:39:10|154.28|151.48|154.16|151.36|154.28|151.48|154.16|151.36|0
1649378360000|2022-04-08 00:39:20|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1649378380000|2022-04-08 00:39:40|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1649378400000|2022-04-08 00:40:00|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378410000|2022-04-08 00:40:10|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649378420000|2022-04-08 00:40:20|154.28|151.48|154.16|151.36|154.28|151.48|154.16|151.36|0
1649378430000|2022-04-08 00:40:30|154.28|151.48|154.16|151.36|154.28|151.48|154.16|151.36|0
1649378450000|2022-04-08 00:40:50|154.28|151.48|154.28|151.48|154.28|151.48|154.16|151.36|0
1649378460000|2022-04-08 00:41:00|154.4|151.6|154.4|151.6|154.4|151.6|154.28|151.48|0
1649378480000|2022-04-08 00:41:20|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378500000|2022-04-08 00:41:40|154.4|151.6|154.16|151.36|154.4|151.6|154.16|151.36|0
1649378510000|2022-04-08 00:41:50|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1649378520000|2022-04-08 00:42:00|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1649378530000|2022-04-08 00:42:10|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378540000|2022-04-08 00:42:20|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1649378550000|2022-04-08 00:42:30|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1649378560000|2022-04-08 00:42:40|154.28|151.48|154.4|151.6|154.4|151.6|154.28|151.48|0
1649378570000|2022-04-08 00:42:50|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378580000|2022-04-08 00:43:00|154.34|151.54|154.28|151.48|154.34|151.54|154.28|151.48|0
1649378590000|2022-04-08 00:43:10|154.34|151.54|154.28|151.48|154.4|151.6|154.28|151.48|0
1649378600000|2022-04-08 00:43:20|154.34|151.54|154.34|151.54|154.34|151.54|154.28|151.48|0
1649378610000|2022-04-08 00:43:30|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378640000|2022-04-08 00:44:00|154.4|151.6|154.34|151.54|154.4|151.6|154.34|151.54|0
1649378650000|2022-04-08 00:44:10|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649378660000|2022-04-08 00:44:20|154.28|151.48|154.16|151.36|154.28|151.48|154.16|151.36|0
1649378670000|2022-04-08 00:44:30|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378680000|2022-04-08 00:44:40|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1649378690000|2022-04-08 00:44:50|154.22|151.42|154.28|151.48|154.28|151.48|154.16|151.36|0
1649378700000|2022-04-08 00:45:00|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1649378720000|2022-04-08 00:45:20|154.03|151.23|153.85|151.05|154.03|151.23|153.79|150.99|0
1649378730000|2022-04-08 00:45:30|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1649378740000|2022-04-08 00:45:40|153.79|150.99|153.85|151.05|153.85|151.05|153.79|150.99|0
1649378750000|2022-04-08 00:45:50|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1649378760000|2022-04-08 00:46:00|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649378770000|2022-04-08 00:46:10|154.28|151.48|154.52|151.72|154.52|151.72|154.28|151.48|0
1649378790000|2022-04-08 00:46:30|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649378810000|2022-04-08 00:46:50|154.28|151.48|154.4|151.6|154.4|151.6|154.28|151.48|0
1649378820000|2022-04-08 00:47:00|154.52|151.72|154.52|151.72|154.64|151.84|154.52|151.72|0
1649378830000|2022-04-08 00:47:10|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649378840000|2022-04-08 00:47:20|154.28|151.48|154.15|151.35|154.28|151.48|154.15|151.35|0
1649378850000|2022-04-08 00:47:30|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378870000|2022-04-08 00:47:50|154.4|151.6|154.28|151.48|154.4|151.6|154.28|151.48|0
1649378880000|2022-04-08 00:48:00|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649378890000|2022-04-08 00:48:10|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1649378900000|2022-04-08 00:48:20|154.34|151.54|154.4|151.6|154.4|151.6|154.34|151.54|0
1649378920000|2022-04-08 00:48:40|154.27|151.47|154.4|151.6|154.4|151.6|154.27|151.47|0
1649378940000|2022-04-08 00:49:00|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1649378950000|2022-04-08 00:49:10|154.4|151.6|154.52|151.72|154.52|151.72|154.4|151.6|0
1649378980000|2022-04-08 00:49:40|154.4|151.6|154.4|151.6|154.4|151.6|154.27|151.47|0
1649378990000|2022-04-08 00:49:50|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1649379000000|2022-04-08 00:50:00|154.15|151.35|154.15|151.35|154.15|151.35|154.03|151.23|0
1649379020000|2022-04-08 00:50:20|154.09|151.29|154.15|151.35|154.27|151.47|154.03|151.23|0
1649379030000|2022-04-08 00:50:30|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1649379050000|2022-04-08 00:50:50|154.15|151.35|154.27|151.47|154.27|151.47|154.15|151.35|0
1649379070000|2022-04-08 00:51:10|154.21|151.41|154.15|151.35|154.21|151.41|154.15|151.35|0
1649379080000|2022-04-08 00:51:20|154.27|151.47|154.03|151.23|154.27|151.47|154.03|151.23|0
1649379120000|2022-04-08 00:52:00|154.09|151.29|154.03|151.23|154.15|151.35|154.03|151.23|0
1649379140000|2022-04-08 00:52:20|153.9|151.1|153.9|151.1|154.03|151.23|153.9|151.1|0
1649379150000|2022-04-08 00:52:30|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1649379160000|2022-04-08 00:52:40|153.9|151.1|153.9|151.1|153.9|151.1|153.9|151.1|0
1649379170000|2022-04-08 00:52:50|154.03|151.23|153.9|151.1|154.03|151.23|153.9|151.1|0
1649379180000|2022-04-08 00:53:00|153.78|150.98|153.9|151.1|153.9|151.1|153.78|150.98|0
1649379190000|2022-04-08 00:53:10|153.97|151.17|153.9|151.1|153.97|151.17|153.9|151.1|0
1649379220000|2022-04-08 00:53:40|153.84|151.04|153.9|151.1|153.9|151.1|153.84|151.04|0
1649379230000|2022-04-08 00:53:50|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1649379250000|2022-04-08 00:54:10|154.03|151.23|154.03|151.23|154.03|151.23|154.03|151.23|0
1649379280000|2022-04-08 00:54:40|153.97|151.17|153.78|150.98|153.97|151.17|153.78|150.98|0
1649379290000|2022-04-08 00:54:50|153.9|151.1|153.97|151.17|153.97|151.17|153.9|151.1|0
1649379300000|2022-04-08 00:55:00|153.9|151.1|153.9|151.1|153.9|151.1|153.9|151.1|0
1649379310000|2022-04-08 00:55:10|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1649379320000|2022-04-08 00:55:20|153.97|151.17|153.97|151.17|153.97|151.17|153.9|151.1|0
1649379330000|2022-04-08 00:55:30|153.9|151.1|153.9|151.1|153.9|151.1|153.78|150.98|0
1649379340000|2022-04-08 00:55:40|153.84|151.04|154.02|151.22|154.02|151.22|153.84|151.04|0
1649379350000|2022-04-08 00:55:50|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1649379360000|2022-04-08 00:56:00|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1649379370000|2022-04-08 00:56:10|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1649379380000|2022-04-08 00:56:20|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1649379390000|2022-04-08 00:56:30|154.09|151.29|154.15|151.35|154.15|151.35|154.09|151.29|0
1649379400000|2022-04-08 00:56:40|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1649379410000|2022-04-08 00:56:50|154.15|151.35|154.27|151.47|154.27|151.47|154.15|151.35|0
1649379420000|2022-04-08 00:57:00|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1649379430000|2022-04-08 00:57:10|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1649379440000|2022-04-08 00:57:20|154.39|151.59|154.27|151.47|154.39|151.59|154.27|151.47|0
1649379460000|2022-04-08 00:57:40|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1649379480000|2022-04-08 00:58:00|154.02|151.22|154.02|151.22|154.09|151.29|154.02|151.22|0
1649379490000|2022-04-08 00:58:10|153.96|151.16|153.9|151.1|153.96|151.16|153.9|151.1|0
1649379500000|2022-04-08 00:58:20|153.78|150.98|153.53|150.73|153.78|150.98|153.53|150.73|0
1649379510000|2022-04-08 00:58:30|153.66|150.86|153.66|150.86|153.66|150.86|153.66|150.86|0
1649379520000|2022-04-08 00:58:40|153.65|150.85|153.65|150.85|153.65|150.85|153.65|150.85|0
1649379530000|2022-04-08 00:58:50|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1649379550000|2022-04-08 00:59:10|153.41|150.61|153.41|150.61|153.41|150.61|153.41|150.61|0
1649379580000|2022-04-08 00:59:40|153.47|150.67|153.41|150.61|153.47|150.67|153.41|150.61|0
1649379600000|2022-04-08 01:00:00|153.29|150.49|153.17|150.37|153.29|150.49|153.17|150.37|0
1649379610000|2022-04-08 01:00:10|153.16|150.36|153.04|150.24|153.16|150.36|153.04|150.24|0
1649379620000|2022-04-08 01:00:20|152.92|150.12|152.98|150.18|152.98|150.18|152.92|150.12|0
1649379630000|2022-04-08 01:00:30|153.04|150.24|153.16|150.36|153.16|150.36|153.04|150.24|0
1649379640000|2022-04-08 01:00:40|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1649379650000|2022-04-08 01:00:50|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649379660000|2022-04-08 01:01:00|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1649379670000|2022-04-08 01:01:10|153.16|150.36|153.04|150.24|153.16|150.36|153.04|150.24|0
1649379680000|2022-04-08 01:01:20|153.16|150.36|153.11|150.31|153.16|150.36|153.11|150.31|0
1649379690000|2022-04-08 01:01:30|153.04|150.24|153.16|150.36|153.16|150.36|153.04|150.24|0
1649379700000|2022-04-08 01:01:40|153.29|150.49|153.29|150.49|153.29|150.49|153.29|150.49|0
1649379710000|2022-04-08 01:01:50|153.16|150.36|153.29|150.49|153.29|150.49|153.16|150.36|0
1649379720000|2022-04-08 01:02:00|153.41|150.61|153.41|150.61|153.41|150.61|153.41|150.61|0
1649379730000|2022-04-08 01:02:10|153.29|150.49|153.16|150.36|153.29|150.49|153.16|150.36|0
1649379740000|2022-04-08 01:02:20|153.29|150.49|153.41|150.61|153.41|150.61|153.29|150.49|0
1649379750000|2022-04-08 01:02:30|153.29|150.49|153.41|150.61|153.41|150.61|153.29|150.49|0
1649379760000|2022-04-08 01:02:40|153.29|150.49|153.41|150.61|153.41|150.61|153.29|150.49|0
1649379780000|2022-04-08 01:03:00|153.47|150.67|153.53|150.73|153.53|150.73|153.47|150.67|0
1649379790000|2022-04-08 01:03:10|153.47|150.67|153.41|150.61|153.47|150.67|153.41|150.61|0
1649379800000|2022-04-08 01:03:20|153.28|150.48|153.41|150.61|153.41|150.61|153.28|150.48|0
1649379820000|2022-04-08 01:03:40|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1649379830000|2022-04-08 01:03:50|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649379840000|2022-04-08 01:04:00|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1649379890000|2022-04-08 01:04:50|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649379900000|2022-04-08 01:05:00|153.04|150.24|153.16|150.36|153.16|150.36|152.92|150.12|0
1649379910000|2022-04-08 01:05:10|153.1|150.3|153.28|150.48|153.28|150.48|153.1|150.3|0
1649379920000|2022-04-08 01:05:20|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649379950000|2022-04-08 01:05:50|153.28|150.48|153.41|150.61|153.41|150.61|153.28|150.48|0
1649379960000|2022-04-08 01:06:00|153.35|150.55|153.4|150.6|153.41|150.61|153.35|150.55|0
1649379970000|2022-04-08 01:06:10|153.35|150.55|153.28|150.48|153.35|150.55|153.28|150.48|0
1649379980000|2022-04-08 01:06:20|153.35|150.55|153.4|150.6|153.4|150.6|153.35|150.55|0
1649380000000|2022-04-08 01:06:40|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1649380020000|2022-04-08 01:07:00|153.22|150.42|153.28|150.48|153.28|150.48|153.22|150.42|0
1649380030000|2022-04-08 01:07:10|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649380040000|2022-04-08 01:07:20|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1649380070000|2022-04-08 01:07:50|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1649380080000|2022-04-08 01:08:00|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1649380120000|2022-04-08 01:08:40|152.91|150.11|152.91|150.11|152.91|150.11|152.91|150.11|0
1649380130000|2022-04-08 01:08:50|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1649380140000|2022-04-08 01:09:00|152.91|150.11|153.16|150.36|153.28|150.48|152.91|150.11|0
1649380150000|2022-04-08 01:09:10|153.04|150.24|153.16|150.36|153.16|150.36|153.04|150.24|0
1649380160000|2022-04-08 01:09:20|153.28|150.48|153.16|150.36|153.28|150.48|153.16|150.36|0
1649380180000|2022-04-08 01:09:40|153.52|150.72|153.52|150.72|153.52|150.72|153.52|150.72|0
1649380190000|2022-04-08 01:09:50|153.4|150.6|153.52|150.72|153.52|150.72|153.4|150.6|0
1649380200000|2022-04-08 01:10:00|153.4|150.6|153.52|150.72|153.77|150.97|153.4|150.6|0
1649380210000|2022-04-08 01:10:10|153.59|150.79|153.52|150.72|153.59|150.79|153.52|150.72|0
1649380220000|2022-04-08 01:10:20|153.4|150.6|153.4|150.6|153.52|150.72|153.4|150.6|0
1649380230000|2022-04-08 01:10:30|153.65|150.85|153.52|150.72|153.65|150.85|153.52|150.72|0
1649380240000|2022-04-08 01:10:40|153.59|150.79|153.77|150.97|153.77|150.97|153.59|150.79|0
1649380250000|2022-04-08 01:10:50|153.89|151.09|153.65|150.85|153.89|151.09|153.65|150.85|0
1649380260000|2022-04-08 01:11:00|153.77|150.97|153.71|150.91|153.77|150.97|153.71|150.91|0
1649380270000|2022-04-08 01:11:10|153.77|150.97|153.65|150.85|153.77|150.97|153.65|150.85|0
1649380280000|2022-04-08 01:11:20|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1649380290000|2022-04-08 01:11:30|153.65|150.85|153.65|150.85|153.71|150.91|153.65|150.85|0
1649380300000|2022-04-08 01:11:40|153.71|150.91|153.65|150.85|153.71|150.91|153.65|150.85|0
1649380310000|2022-04-08 01:11:50|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1649380320000|2022-04-08 01:12:00|153.65|150.85|153.65|150.85|153.77|150.97|153.65|150.85|0
1649380330000|2022-04-08 01:12:10|153.77|150.97|153.71|150.91|153.77|150.97|153.71|150.91|0
1649380340000|2022-04-08 01:12:20|153.89|151.09|153.77|150.97|153.89|151.09|153.77|150.97|0
1649380350000|2022-04-08 01:12:30|153.83|151.03|153.89|151.09|153.89|151.09|153.83|151.03|0
1649380360000|2022-04-08 01:12:40|153.77|150.97|153.64|150.84|153.77|150.97|153.64|150.84|0
1649380370000|2022-04-08 01:12:50|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1649380380000|2022-04-08 01:13:00|153.83|151.03|153.89|151.09|153.89|151.09|153.77|150.97|0
1649380390000|2022-04-08 01:13:10|153.77|150.97|153.89|151.09|153.89|151.09|153.77|150.97|0
1649380400000|2022-04-08 01:13:20|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1649380410000|2022-04-08 01:13:30|153.89|151.09|153.89|151.09|153.89|151.09|153.83|151.03|0
1649380430000|2022-04-08 01:13:50|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1649380440000|2022-04-08 01:14:00|153.77|150.97|154.01|151.21|154.01|151.21|153.77|150.97|0
1649380450000|2022-04-08 01:14:10|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1649380460000|2022-04-08 01:14:20|154.01|151.21|154.01|151.21|154.01|151.21|154.01|151.21|0
1649380470000|2022-04-08 01:14:30|153.95|151.15|153.95|151.15|153.95|151.15|153.95|151.15|0
1649380480000|2022-04-08 01:14:40|153.89|151.09|153.89|151.09|153.89|151.09|153.89|151.09|0
1649380490000|2022-04-08 01:14:50|154.13|151.33|154.01|151.21|154.13|151.33|154.01|151.21|0
1649380500000|2022-04-08 01:15:00|154.07|151.27|153.64|150.84|154.07|151.27|153.64|150.84|0
1649380510000|2022-04-08 01:15:10|153.77|150.97|153.71|150.91|153.77|150.97|153.64|150.84|0
1649380520000|2022-04-08 01:15:20|153.77|150.97|153.64|150.84|153.77|150.97|153.64|150.84|0
1649380530000|2022-04-08 01:15:30|153.76|150.96|153.64|150.84|153.76|150.96|153.64|150.84|0
1649380540000|2022-04-08 01:15:40|153.76|150.96|153.76|150.96|153.76|150.96|153.76|150.96|0
1649380550000|2022-04-08 01:15:50|153.83|151.03|153.89|151.09|153.89|151.09|153.83|151.03|0
1649380560000|2022-04-08 01:16:00|154.01|151.21|153.89|151.09|154.01|151.21|153.89|151.09|0
1649380570000|2022-04-08 01:16:10|154.01|151.21|154.01|151.21|154.13|151.33|154.01|151.21|0
1649380580000|2022-04-08 01:16:20|154.13|151.33|154.25|151.45|154.25|151.45|154.13|151.33|0
1649380590000|2022-04-08 01:16:30|154.38|151.58|154.5|151.7|154.5|151.7|154.38|151.58|0
1649380600000|2022-04-08 01:16:40|154.56|151.76|154.62|151.82|154.62|151.82|154.56|151.76|0
1649380610000|2022-04-08 01:16:50|154.75|151.95|154.62|151.82|154.75|151.95|154.62|151.82|0
1649380630000|2022-04-08 01:17:10|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1649380640000|2022-04-08 01:17:20|154.62|151.82|154.56|151.76|154.62|151.82|154.56|151.76|0
1649380650000|2022-04-08 01:17:30|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649380660000|2022-04-08 01:17:40|154.56|151.76|154.5|151.7|154.56|151.76|154.5|151.7|0
1649380670000|2022-04-08 01:17:50|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1649380680000|2022-04-08 01:18:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649380690000|2022-04-08 01:18:10|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1649380720000|2022-04-08 01:18:40|154.62|151.82|154.62|151.82|154.62|151.82|154.5|151.7|0
1649380730000|2022-04-08 01:18:50|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1649380740000|2022-04-08 01:19:00|154.56|151.76|154.5|151.7|154.62|151.82|154.5|151.7|0
1649380750000|2022-04-08 01:19:10|154.38|151.58|154.38|151.58|154.38|151.58|154.38|151.58|0
1649380760000|2022-04-08 01:19:20|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1649380770000|2022-04-08 01:19:30|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1649380780000|2022-04-08 01:19:40|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1649380800000|2022-04-08 01:20:00|154.32|151.52|154.25|151.45|154.37|151.57|154.25|151.45|0
1649380810000|2022-04-08 01:20:10|154.13|151.33|154.01|151.21|154.13|151.33|154.01|151.21|0
1649380820000|2022-04-08 01:20:20|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1649380830000|2022-04-08 01:20:30|154.01|151.21|154.13|151.33|154.13|151.33|154.01|151.21|0
1649380840000|2022-04-08 01:20:40|154.19|151.39|154.13|151.33|154.25|151.45|154.13|151.33|0
1649380860000|2022-04-08 01:21:00|154.25|151.45|154.13|151.33|154.37|151.57|154.13|151.33|0
1649380870000|2022-04-08 01:21:10|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1649380880000|2022-04-08 01:21:20|154.13|151.33|154.13|151.33|154.19|151.39|154.13|151.33|0
1649380890000|2022-04-08 01:21:30|154.19|151.39|154.5|151.7|154.5|151.7|154.19|151.39|0
1649380900000|2022-04-08 01:21:40|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649380910000|2022-04-08 01:21:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649380950000|2022-04-08 01:22:30|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649380960000|2022-04-08 01:22:40|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649380980000|2022-04-08 01:23:00|154.62|151.82|154.74|151.94|154.74|151.94|154.5|151.7|0
1649380990000|2022-04-08 01:23:10|154.68|151.88|154.62|151.82|154.74|151.94|154.62|151.82|0
1649381000000|2022-04-08 01:23:20|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649381010000|2022-04-08 01:23:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1649381020000|2022-04-08 01:23:40|154.74|151.94|154.86|152.06|154.86|152.06|154.74|151.94|0
1649381040000|2022-04-08 01:24:00|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649381050000|2022-04-08 01:24:10|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1649381060000|2022-04-08 01:24:20|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649381070000|2022-04-08 01:24:30|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1649381100000|2022-04-08 01:25:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649381120000|2022-04-08 01:25:20|154.74|151.94|154.62|151.82|154.74|151.94|154.62|151.82|0
1649381150000|2022-04-08 01:25:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649381160000|2022-04-08 01:26:00|154.62|151.82|154.49|151.69|154.62|151.82|154.49|151.69|0
1649381180000|2022-04-08 01:26:20|154.56|151.76|154.62|151.82|154.62|151.82|154.56|151.76|0
1649381200000|2022-04-08 01:26:40|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1649381230000|2022-04-08 01:27:10|154.37|151.57|154.49|151.69|154.49|151.69|154.37|151.57|0
1649381250000|2022-04-08 01:27:30|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1649381290000|2022-04-08 01:28:10|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649381300000|2022-04-08 01:28:20|154.86|152.06|154.74|151.94|154.86|152.06|154.74|151.94|0
1649381330000|2022-04-08 01:28:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1649381340000|2022-04-08 01:29:00|154.49|151.69|154.61|151.81|154.61|151.81|154.49|151.69|0
1649381350000|2022-04-08 01:29:10|154.49|151.69|154.49|151.69|154.61|151.81|154.49|151.69|0
1649381370000|2022-04-08 01:29:30|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1649381380000|2022-04-08 01:29:40|154.49|151.69|154.61|151.81|154.61|151.81|154.49|151.69|0
1649381390000|2022-04-08 01:29:50|154.49|151.69|154.61|151.81|154.61|151.81|154.49|151.69|0
1649381400000|2022-04-08 01:30:00|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1649381420000|2022-04-08 01:30:20|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1649381430000|2022-04-08 01:30:30|154.49|151.69|154.61|151.81|154.61|151.81|154.49|151.69|0
1649381440000|2022-04-08 01:30:40|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1649381460000|2022-04-08 01:31:00|154.55|151.75|154.61|151.81|154.61|151.81|154.49|151.69|0
1649381490000|2022-04-08 01:31:30|154.68|151.88|154.68|151.88|154.68|151.88|154.68|151.88|0
1649381500000|2022-04-08 01:31:40|154.73|151.93|154.49|151.69|154.73|151.93|154.49|151.69|0
1649381510000|2022-04-08 01:31:50|154.61|151.81|154.49|151.69|154.61|151.81|154.49|151.69|0
1649381520000|2022-04-08 01:32:00|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1649381530000|2022-04-08 01:32:10|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1649381540000|2022-04-08 01:32:20|154.37|151.57|154.49|151.69|154.49|151.69|154.37|151.57|0
1649381560000|2022-04-08 01:32:40|154.55|151.75|154.61|151.81|154.61|151.81|154.55|151.75|0
1649381580000|2022-04-08 01:33:00|154.55|151.75|154.49|151.69|154.55|151.75|154.49|151.69|0
1649381590000|2022-04-08 01:33:10|154.61|151.81|154.49|151.69|154.61|151.81|154.49|151.69|0
1649381630000|2022-04-08 01:33:50|154.61|151.81|154.55|151.75|154.61|151.81|154.55|151.75|0
1649381640000|2022-04-08 01:34:00|154.49|151.69|154.36|151.56|154.49|151.69|154.36|151.56|0
1649381660000|2022-04-08 01:34:20|154.43|151.63|154.49|151.69|154.49|151.69|154.43|151.63|0
1649381670000|2022-04-08 01:34:30|154.36|151.56|154.49|151.69|154.49|151.69|154.36|151.56|0
1649381680000|2022-04-08 01:34:40|154.43|151.63|154.49|151.69|154.49|151.69|154.43|151.63|0
1649381690000|2022-04-08 01:34:50|154.61|151.81|154.61|151.81|154.61|151.81|154.55|151.75|0
1649381700000|2022-04-08 01:35:00|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1649381710000|2022-04-08 01:35:10|154.55|151.75|154.55|151.75|154.61|151.81|154.49|151.69|0
1649381720000|2022-04-08 01:35:20|154.49|151.69|154.36|151.56|154.49|151.69|154.36|151.56|0
1649381780000|2022-04-08 01:36:20|154.43|151.63|154.55|151.75|154.55|151.75|154.43|151.63|0
1649381790000|2022-04-08 01:36:30|154.61|151.81|154.73|151.93|154.73|151.93|154.61|151.81|0
1649381800000|2022-04-08 01:36:40|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1649381830000|2022-04-08 01:37:10|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1649381840000|2022-04-08 01:37:20|154.79|151.99|154.85|152.05|154.85|152.05|154.79|151.99|0
1649381850000|2022-04-08 01:37:30|154.73|151.93|154.73|151.93|154.73|151.93|154.61|151.81|0
1649381860000|2022-04-08 01:37:40|154.61|151.81|154.48|151.68|154.61|151.81|154.48|151.68|0
1649381870000|2022-04-08 01:37:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1649381890000|2022-04-08 01:38:10|154.55|151.75|154.73|151.93|154.73|151.93|154.55|151.75|0
1649381900000|2022-04-08 01:38:20|154.85|152.05|154.73|151.93|154.85|152.05|154.73|151.93|0
1649381920000|2022-04-08 01:38:40|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1649381930000|2022-04-08 01:38:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1649381940000|2022-04-08 01:39:00|154.67|151.87|154.61|151.81|154.67|151.87|154.61|151.81|0
1649381950000|2022-04-08 01:39:10|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1649381960000|2022-04-08 01:39:20|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1649381970000|2022-04-08 01:39:30|154.48|151.68|154.48|151.68|154.48|151.68|154.48|151.68|0
1649381990000|2022-04-08 01:39:50|154.36|151.56|154.48|151.68|154.48|151.68|154.36|151.56|0
1649382000000|2022-04-08 01:40:00|154.36|151.56|154.48|151.68|154.48|151.68|154.36|151.56|0
1649382020000|2022-04-08 01:40:20|154.42|151.62|154.36|151.56|154.42|151.62|154.36|151.56|0
1649382050000|2022-04-08 01:40:50|153.99|151.19|153.99|151.19|154.11|151.31|153.99|151.19|0
1649382060000|2022-04-08 01:41:00|153.62|150.82|153.75|150.95|153.75|150.95|153.62|150.82|0
1649382070000|2022-04-08 01:41:10|153.62|150.82|153.62|150.82|153.75|150.95|153.62|150.82|0
1649382080000|2022-04-08 01:41:20|153.69|150.89|153.99|151.19|153.99|151.19|153.69|150.89|0
1649382100000|2022-04-08 01:41:40|153.87|151.07|153.75|150.95|153.87|151.07|153.75|150.95|0
1649382110000|2022-04-08 01:41:50|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649382120000|2022-04-08 01:42:00|153.75|150.95|153.87|151.07|153.87|151.07|153.75|150.95|0
1649382130000|2022-04-08 01:42:10|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649382150000|2022-04-08 01:42:30|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649382160000|2022-04-08 01:42:40|153.75|150.95|153.74|150.94|153.81|151.01|153.74|150.94|0
1649382170000|2022-04-08 01:42:50|153.87|151.07|153.74|150.94|153.87|151.07|153.74|150.94|0
1649382180000|2022-04-08 01:43:00|153.87|151.07|153.87|151.07|153.87|151.07|153.74|150.94|0
1649382190000|2022-04-08 01:43:10|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1649382200000|2022-04-08 01:43:20|153.62|150.82|153.38|150.58|153.62|150.82|153.38|150.58|0
1649382210000|2022-04-08 01:43:30|153.5|150.7|153.62|150.82|153.62|150.82|153.5|150.7|0
1649382240000|2022-04-08 01:44:00|153.69|150.89|153.62|150.82|153.69|150.89|153.62|150.82|0
1649382280000|2022-04-08 01:44:40|153.5|150.7|153.62|150.82|153.62|150.82|153.5|150.7|0
1649382290000|2022-04-08 01:44:50|153.56|150.76|153.5|150.7|153.56|150.76|153.5|150.7|0
1649382320000|2022-04-08 01:45:20|153.56|150.76|153.62|150.82|153.62|150.82|153.56|150.76|0
1649382330000|2022-04-08 01:45:30|153.5|150.7|153.5|150.7|153.62|150.82|153.5|150.7|0
1649382340000|2022-04-08 01:45:40|153.44|150.64|153.5|150.7|153.5|150.7|153.38|150.58|0
1649382350000|2022-04-08 01:45:50|153.38|150.58|153.38|150.58|153.44|150.64|153.38|150.58|0
1649382380000|2022-04-08 01:46:20|153.5|150.7|153.62|150.82|153.62|150.82|153.5|150.7|0
1649382390000|2022-04-08 01:46:30|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1649382420000|2022-04-08 01:47:00|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1649382430000|2022-04-08 01:47:10|153.56|150.76|153.5|150.7|153.62|150.82|153.5|150.7|0
1649382440000|2022-04-08 01:47:20|153.37|150.57|153.37|150.57|153.5|150.7|153.37|150.57|0
1649382450000|2022-04-08 01:47:30|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1649382460000|2022-04-08 01:47:40|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1649382470000|2022-04-08 01:47:50|153.5|150.7|153.44|150.64|153.5|150.7|153.37|150.57|0
1649382480000|2022-04-08 01:48:00|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1649382490000|2022-04-08 01:48:10|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1649382500000|2022-04-08 01:48:20|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1649382510000|2022-04-08 01:48:30|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1649382520000|2022-04-08 01:48:40|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1649382530000|2022-04-08 01:48:50|153.5|150.7|153.5|150.7|153.62|150.82|153.5|150.7|0
1649382540000|2022-04-08 01:49:00|153.56|150.76|153.5|150.7|153.62|150.82|153.5|150.7|0
1649382560000|2022-04-08 01:49:20|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1649382600000|2022-04-08 01:50:00|153.49|150.69|153.62|150.82|153.62|150.82|153.49|150.69|0
1649382610000|2022-04-08 01:50:10|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1649382660000|2022-04-08 01:51:00|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1649382670000|2022-04-08 01:51:10|153.68|150.88|153.74|150.94|153.74|150.94|153.68|150.88|0
1649382680000|2022-04-08 01:51:20|153.62|150.82|153.74|150.94|153.74|150.94|153.62|150.82|0
1649382700000|2022-04-08 01:51:40|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1649382710000|2022-04-08 01:51:50|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1649382720000|2022-04-08 01:52:00|153.68|150.88|153.68|150.88|153.74|150.94|153.68|150.88|0
1649382730000|2022-04-08 01:52:10|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1649382740000|2022-04-08 01:52:20|153.8|151|153.86|151.06|153.86|151.06|153.8|151|0
1649382760000|2022-04-08 01:52:40|153.98|151.18|154.11|151.31|154.11|151.31|153.98|151.18|0
1649382770000|2022-04-08 01:52:50|154.23|151.43|154.6|151.8|154.6|151.8|154.23|151.43|0
1649382790000|2022-04-08 01:53:10|154.47|151.67|154.35|151.55|154.47|151.67|154.35|151.55|0
1649382800000|2022-04-08 01:53:20|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649382810000|2022-04-08 01:53:30|154.6|151.8|154.47|151.67|154.6|151.8|154.47|151.67|0
1649382820000|2022-04-08 01:53:40|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1649382830000|2022-04-08 01:53:50|154.41|151.61|154.47|151.67|154.47|151.67|154.41|151.61|0
1649382840000|2022-04-08 01:54:00|154.6|151.8|154.6|151.8|154.72|151.92|154.6|151.8|0
1649382850000|2022-04-08 01:54:10|154.47|151.67|154.59|151.79|154.72|151.92|154.47|151.67|0
1649382860000|2022-04-08 01:54:20|154.72|151.92|154.84|152.04|154.84|152.04|154.72|151.92|0
1649382870000|2022-04-08 01:54:30|154.72|151.92|154.84|152.04|154.84|152.04|154.72|151.92|0
1649382900000|2022-04-08 01:55:00|154.72|151.92|154.84|152.04|154.84|152.04|154.72|151.92|0
1649382910000|2022-04-08 01:55:10|154.72|151.92|154.84|152.04|154.84|152.04|154.72|151.92|0
1649382930000|2022-04-08 01:55:30|154.72|151.92|154.84|152.04|154.84|152.04|154.72|151.92|0
1649382940000|2022-04-08 01:55:40|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1649382950000|2022-04-08 01:55:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649383020000|2022-04-08 01:57:00|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1649383030000|2022-04-08 01:57:10|154.47|151.67|154.59|151.79|154.59|151.79|154.47|151.67|0
1649383040000|2022-04-08 01:57:20|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1649383050000|2022-04-08 01:57:30|154.84|152.04|154.72|151.92|154.84|152.04|154.72|151.92|0
1649383070000|2022-04-08 01:57:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649383090000|2022-04-08 01:58:10|154.72|151.92|154.71|151.91|154.72|151.92|154.71|151.91|0
1649383110000|2022-04-08 01:58:30|154.84|152.04|154.84|152.04|154.84|152.04|154.78|151.98|0
1649383120000|2022-04-08 01:58:40|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1649383140000|2022-04-08 01:59:00|154.59|151.79|154.71|151.91|154.71|151.91|154.59|151.79|0
1649383150000|2022-04-08 01:59:10|154.66|151.86|154.66|151.86|154.71|151.91|154.66|151.86|0
1649383160000|2022-04-08 01:59:20|154.59|151.79|154.71|151.91|154.71|151.91|154.59|151.79|0
1649383170000|2022-04-08 01:59:30|154.65|151.85|154.71|151.91|154.71|151.91|154.65|151.85|0
1649383180000|2022-04-08 01:59:40|154.84|152.04|154.78|151.98|154.84|152.04|154.78|151.98|0
1649383190000|2022-04-08 01:59:50|154.84|152.04|154.71|151.91|154.84|152.04|154.71|151.91|0
1649383200000|2022-04-08 02:00:00|154.78|151.98|154.59|151.79|154.78|151.98|154.59|151.79|0
1649383210000|2022-04-08 02:00:10|154.47|151.67|154.59|151.79|154.59|151.79|154.47|151.67|0
1649383220000|2022-04-08 02:00:20|154.65|151.85|154.71|151.91|154.71|151.91|154.65|151.85|0
1649383230000|2022-04-08 02:00:30|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649383240000|2022-04-08 02:00:40|154.65|151.85|154.65|151.85|154.65|151.85|154.65|151.85|0
1649383250000|2022-04-08 02:00:50|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1649383260000|2022-04-08 02:01:00|154.84|152.04|154.71|151.91|154.84|152.04|154.71|151.91|0
1649383270000|2022-04-08 02:01:10|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649383280000|2022-04-08 02:01:20|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1649383300000|2022-04-08 02:01:40|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649383310000|2022-04-08 02:01:50|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649383330000|2022-04-08 02:02:10|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649383340000|2022-04-08 02:02:20|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649383350000|2022-04-08 02:02:30|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649383360000|2022-04-08 02:02:40|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649383370000|2022-04-08 02:02:50|154.34|151.54|154.34|151.54|154.47|151.67|154.34|151.54|0
1649383380000|2022-04-08 02:03:00|154.28|151.48|154.47|151.67|154.47|151.67|154.28|151.48|0
1649383390000|2022-04-08 02:03:10|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649383400000|2022-04-08 02:03:20|154.22|151.42|154.1|151.3|154.22|151.42|154.1|151.3|0
1649383410000|2022-04-08 02:03:30|154.04|151.24|154.47|151.67|154.47|151.67|154.04|151.24|0
1649383420000|2022-04-08 02:03:40|154.34|151.54|154.1|151.3|154.34|151.54|154.1|151.3|0
1649383430000|2022-04-08 02:03:50|153.97|151.17|154.1|151.3|154.1|151.3|153.97|151.17|0
1649383440000|2022-04-08 02:04:00|154.22|151.42|154.1|151.3|154.22|151.42|154.04|151.24|0
1649383450000|2022-04-08 02:04:10|154.16|151.36|154.1|151.3|154.16|151.36|154.1|151.3|0
1649383470000|2022-04-08 02:04:30|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1649383480000|2022-04-08 02:04:40|154.16|151.36|154.16|151.36|154.16|151.36|154.16|151.36|0
1649383490000|2022-04-08 02:04:50|154.1|151.3|154.1|151.3|154.1|151.3|154.1|151.3|0
1649383500000|2022-04-08 02:05:00|154.16|151.36|154.22|151.42|154.22|151.42|154.1|151.3|0
1649383510000|2022-04-08 02:05:10|154.1|151.3|154.1|151.3|154.1|151.3|154.04|151.24|0
1649383520000|2022-04-08 02:05:20|154.22|151.42|154.16|151.36|154.22|151.42|154.16|151.36|0
1649383530000|2022-04-08 02:05:30|154.1|151.3|154.1|151.3|154.1|151.3|154.1|151.3|0
1649383540000|2022-04-08 02:05:40|153.97|151.17|153.85|151.05|153.97|151.17|153.85|151.05|0
1649383570000|2022-04-08 02:06:10|153.91|151.11|153.85|151.05|153.97|151.17|153.85|151.05|0
1649383590000|2022-04-08 02:06:30|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1649383610000|2022-04-08 02:06:50|154.04|151.24|154.16|151.36|154.16|151.36|154.04|151.24|0
1649383620000|2022-04-08 02:07:00|154.22|151.42|154.09|151.29|154.22|151.42|154.09|151.29|0
1649383630000|2022-04-08 02:07:10|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1649383640000|2022-04-08 02:07:20|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1649383680000|2022-04-08 02:08:00|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1649383700000|2022-04-08 02:08:20|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1649383720000|2022-04-08 02:08:40|153.97|151.17|154.09|151.29|154.09|151.29|153.97|151.17|0
1649383730000|2022-04-08 02:08:50|154.22|151.42|154.09|151.29|154.22|151.42|154.09|151.29|0
1649383740000|2022-04-08 02:09:00|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1649383760000|2022-04-08 02:09:20|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649383770000|2022-04-08 02:09:30|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1649383780000|2022-04-08 02:09:40|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649383800000|2022-04-08 02:10:00|154.4|151.6|154.34|151.54|154.4|151.6|154.34|151.54|0
1649383810000|2022-04-08 02:10:10|154.4|151.6|154.52|151.72|154.52|151.72|154.4|151.6|0
1649383820000|2022-04-08 02:10:20|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1649383830000|2022-04-08 02:10:30|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1649383840000|2022-04-08 02:10:40|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1649383860000|2022-04-08 02:11:00|154.4|151.6|154.46|151.66|154.46|151.66|154.4|151.6|0
1649383870000|2022-04-08 02:11:10|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649383890000|2022-04-08 02:11:30|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1649383900000|2022-04-08 02:11:40|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1649383910000|2022-04-08 02:11:50|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1649383920000|2022-04-08 02:12:00|154.4|151.6|154.4|151.6|154.4|151.6|154.34|151.54|0
1649383930000|2022-04-08 02:12:10|154.46|151.66|154.46|151.66|154.58|151.78|154.46|151.66|0
1649383940000|2022-04-08 02:12:20|154.4|151.6|154.46|151.66|154.46|151.66|154.34|151.54|0
1649383950000|2022-04-08 02:12:30|154.4|151.6|154.34|151.54|154.4|151.6|154.34|151.54|0
1649383970000|2022-04-08 02:12:50|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1649383980000|2022-04-08 02:13:00|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1649384020000|2022-04-08 02:13:40|154.46|151.66|154.4|151.6|154.46|151.66|154.34|151.54|0
1649384030000|2022-04-08 02:13:50|154.46|151.66|154.46|151.66|154.46|151.66|154.33|151.53|0
1649384040000|2022-04-08 02:14:00|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1649384050000|2022-04-08 02:14:10|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1649384060000|2022-04-08 02:14:20|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1649384070000|2022-04-08 02:14:30|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1649384100000|2022-04-08 02:15:00|154.15|151.35|153.97|151.17|154.15|151.35|153.97|151.17|0
1649384130000|2022-04-08 02:15:30|153.84|151.04|153.91|151.11|153.97|151.17|153.84|151.04|0
1649384140000|2022-04-08 02:15:40|153.97|151.17|153.84|151.04|153.97|151.17|153.84|151.04|0
1649384150000|2022-04-08 02:15:50|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1649384180000|2022-04-08 02:16:20|153.84|151.04|153.97|151.17|153.97|151.17|153.84|151.04|0
1649384190000|2022-04-08 02:16:30|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1649384200000|2022-04-08 02:16:40|154.09|151.29|154.09|151.29|154.09|151.29|154.09|151.29|0
1649384220000|2022-04-08 02:17:00|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1649384240000|2022-04-08 02:17:20|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1649384250000|2022-04-08 02:17:30|154.27|151.47|154.33|151.53|154.33|151.53|154.21|151.41|0
1649384280000|2022-04-08 02:18:00|154.45|151.65|154.82|152.02|154.82|152.02|154.45|151.65|0
1649384290000|2022-04-08 02:18:10|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1649384300000|2022-04-08 02:18:20|154.82|152.02|154.76|151.96|154.82|152.02|154.76|151.96|0
1649384310000|2022-04-08 02:18:30|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1649384340000|2022-04-08 02:19:00|154.64|151.84|154.58|151.78|154.64|151.84|154.58|151.78|0
1649384350000|2022-04-08 02:19:10|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1649384360000|2022-04-08 02:19:20|154.58|151.78|154.52|151.72|154.58|151.78|154.52|151.72|0
1649384370000|2022-04-08 02:19:30|154.45|151.65|154.33|151.53|154.45|151.65|154.33|151.53|0
1649384380000|2022-04-08 02:19:40|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1649384390000|2022-04-08 02:19:50|154.33|151.53|154.33|151.53|154.33|151.53|154.33|151.53|0
1649384400000|2022-04-08 02:20:00|154.21|151.41|154.21|151.41|154.21|151.41|154.21|151.41|0
1649384410000|2022-04-08 02:20:10|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1649384420000|2022-04-08 02:20:20|154.21|151.41|154.27|151.47|154.27|151.47|154.21|151.41|0
1649384430000|2022-04-08 02:20:30|154.21|151.41|154.33|151.53|154.33|151.53|154.21|151.41|0
1649384440000|2022-04-08 02:20:40|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1649384450000|2022-04-08 02:20:50|154.21|151.41|154.33|151.53|154.33|151.53|154.21|151.41|0
1649384460000|2022-04-08 02:21:00|154.21|151.41|154.08|151.28|154.21|151.41|154.08|151.28|0
1649384470000|2022-04-08 02:21:10|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1649384520000|2022-04-08 02:22:00|154.02|151.22|153.96|151.16|154.02|151.22|153.96|151.16|0
1649384530000|2022-04-08 02:22:10|154.08|151.28|153.96|151.16|154.08|151.28|153.96|151.16|0
1649384540000|2022-04-08 02:22:20|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1649384550000|2022-04-08 02:22:30|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1649384560000|2022-04-08 02:22:40|153.84|151.04|153.96|151.16|153.96|151.16|153.84|151.04|0
1649384570000|2022-04-08 02:22:50|153.9|151.1|153.96|151.16|153.96|151.16|153.84|151.04|0
1649384580000|2022-04-08 02:23:00|153.84|151.04|153.9|151.1|153.9|151.1|153.84|151.04|0
1649384590000|2022-04-08 02:23:10|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1649384600000|2022-04-08 02:23:20|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1649384620000|2022-04-08 02:23:40|153.84|151.04|153.96|151.16|153.96|151.16|153.84|151.04|0
1649384640000|2022-04-08 02:24:00|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384660000|2022-04-08 02:24:20|154.02|151.22|154.2|151.4|154.2|151.4|154.02|151.22|0
1649384670000|2022-04-08 02:24:30|154.08|151.28|154.15|151.35|154.2|151.4|154.08|151.28|0
1649384680000|2022-04-08 02:24:40|154.08|151.28|153.96|151.16|154.08|151.28|153.96|151.16|0
1649384690000|2022-04-08 02:24:50|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384700000|2022-04-08 02:25:00|154.2|151.4|154.08|151.28|154.2|151.4|153.96|151.16|0
1649384720000|2022-04-08 02:25:20|154.2|151.4|154.2|151.4|154.2|151.4|154.2|151.4|0
1649384740000|2022-04-08 02:25:40|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384760000|2022-04-08 02:26:00|153.96|151.16|154.08|151.28|154.08|151.28|153.96|151.16|0
1649384770000|2022-04-08 02:26:10|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1649384790000|2022-04-08 02:26:30|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384810000|2022-04-08 02:26:50|154.2|151.4|154.2|151.4|154.2|151.4|154.2|151.4|0
1649384820000|2022-04-08 02:27:00|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384830000|2022-04-08 02:27:10|154.2|151.4|154.14|151.34|154.2|151.4|154.08|151.28|0
1649384840000|2022-04-08 02:27:20|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384850000|2022-04-08 02:27:30|154.02|151.22|153.96|151.16|154.02|151.22|153.96|151.16|0
1649384860000|2022-04-08 02:27:40|154.08|151.28|154.08|151.28|154.08|151.28|154.08|151.28|0
1649384880000|2022-04-08 02:28:00|153.96|151.16|153.83|151.03|153.96|151.16|153.83|151.03|0
1649384900000|2022-04-08 02:28:20|153.96|151.16|153.96|151.16|153.96|151.16|153.96|151.16|0
1649384910000|2022-04-08 02:28:30|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1649384920000|2022-04-08 02:28:40|153.96|151.16|153.83|151.03|153.96|151.16|153.83|151.03|0
1649384940000|2022-04-08 02:29:00|153.71|150.91|153.71|150.91|153.71|150.91|153.71|150.91|0
1649384960000|2022-04-08 02:29:20|153.59|150.79|153.59|150.79|153.59|150.79|153.59|150.79|0
1649384970000|2022-04-08 02:29:30|153.71|150.91|153.65|150.85|153.71|150.91|153.65|150.85|0
1649384980000|2022-04-08 02:29:40|153.71|150.91|153.59|150.79|153.71|150.91|153.59|150.79|0
1649385000000|2022-04-08 02:30:00|153.53|150.73|153.47|150.67|153.53|150.73|153.47|150.67|0
1649385010000|2022-04-08 02:30:10|153.53|150.73|153.59|150.79|153.59|150.79|153.53|150.73|0
1649385030000|2022-04-08 02:30:30|153.53|150.73|153.59|150.79|153.59|150.79|153.53|150.73|0
1649385040000|2022-04-08 02:30:40|153.46|150.66|153.59|150.79|153.59|150.79|153.46|150.66|0
1649385060000|2022-04-08 02:31:00|153.65|150.85|153.71|150.91|153.71|150.91|153.65|150.85|0
1649385070000|2022-04-08 02:31:10|153.59|150.79|153.46|150.66|153.65|150.85|153.46|150.66|0
1649385080000|2022-04-08 02:31:20|153.59|150.79|153.59|150.79|153.59|150.79|153.59|150.79|0
1649385090000|2022-04-08 02:31:30|153.46|150.66|153.34|150.54|153.46|150.66|153.34|150.54|0
1649385100000|2022-04-08 02:31:40|153.46|150.66|153.34|150.54|153.46|150.66|153.34|150.54|0
1649385110000|2022-04-08 02:31:50|153.28|150.48|153.1|150.3|153.28|150.48|153.1|150.3|0
1649385120000|2022-04-08 02:32:00|153.22|150.42|153.1|150.3|153.22|150.42|153.1|150.3|0
1649385130000|2022-04-08 02:32:10|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1649385150000|2022-04-08 02:32:30|153.1|150.3|153.1|150.3|153.22|150.42|153.1|150.3|0
1649385160000|2022-04-08 02:32:40|152.97|150.17|153.1|150.3|153.1|150.3|152.97|150.17|0
1649385170000|2022-04-08 02:32:50|153.22|150.42|153.1|150.3|153.22|150.42|153.1|150.3|0
1649385180000|2022-04-08 02:33:00|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1649385190000|2022-04-08 02:33:10|153.1|150.3|152.97|150.17|153.1|150.3|152.97|150.17|0
1649385200000|2022-04-08 02:33:20|153.1|150.3|152.97|150.17|153.1|150.3|152.97|150.17|0
1649385220000|2022-04-08 02:33:40|153.1|150.3|153.1|150.3|153.1|150.3|153.1|150.3|0
1649385230000|2022-04-08 02:33:50|153.04|150.24|152.97|150.17|153.04|150.24|152.97|150.17|0
1649385260000|2022-04-08 02:34:20|152.85|150.05|152.85|150.05|152.92|150.12|152.85|150.05|0
1649385290000|2022-04-08 02:34:50|152.97|150.17|152.97|150.17|152.97|150.17|152.97|150.17|0
1649385320000|2022-04-08 02:35:20|153.1|150.3|153.09|150.29|153.1|150.3|153.09|150.29|0
1649385330000|2022-04-08 02:35:30|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1649385340000|2022-04-08 02:35:40|153.09|150.29|153.09|150.29|153.22|150.42|153.09|150.29|0
1649385360000|2022-04-08 02:36:00|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1649385370000|2022-04-08 02:36:10|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1649385380000|2022-04-08 02:36:20|153.22|150.42|153.09|150.29|153.22|150.42|153.09|150.29|0
1649385390000|2022-04-08 02:36:30|153.22|150.42|153.09|150.29|153.22|150.42|153.09|150.29|0
1649385400000|2022-04-08 02:36:40|153.16|150.36|153.22|150.42|153.22|150.42|153.09|150.29|0
1649385410000|2022-04-08 02:36:50|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1649385420000|2022-04-08 02:37:00|153.22|150.42|153.22|150.42|153.22|150.42|153.22|150.42|0
1649385430000|2022-04-08 02:37:10|153.09|150.29|153.22|150.42|153.22|150.42|153.09|150.29|0
1649385440000|2022-04-08 02:37:20|153.09|150.29|153.22|150.42|153.22|150.42|153.09|150.29|0
1649385450000|2022-04-08 02:37:30|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1649385460000|2022-04-08 02:37:40|153.03|150.23|153.03|150.23|153.03|150.23|152.97|150.17|0
1649385470000|2022-04-08 02:37:50|152.97|150.17|153.09|150.29|153.09|150.29|152.97|150.17|0
1649385490000|2022-04-08 02:38:10|153.22|150.42|153.21|150.41|153.22|150.42|153.21|150.41|0
1649385510000|2022-04-08 02:38:30|153.28|150.48|153.21|150.41|153.28|150.48|153.21|150.41|0
1649385530000|2022-04-08 02:38:50|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1649385540000|2022-04-08 02:39:00|153.21|150.41|153.09|150.29|153.21|150.41|153.09|150.29|0
1649385580000|2022-04-08 02:39:40|153.03|150.23|153.09|150.29|153.09|150.29|152.97|150.17|0
1649385600000|2022-04-08 02:40:00|153.03|150.23|152.97|150.17|153.03|150.23|152.97|150.17|0
1649385640000|2022-04-08 02:40:40|153.09|150.29|153.15|150.35|153.15|150.35|152.97|150.17|0
1649385650000|2022-04-08 02:40:50|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1649385660000|2022-04-08 02:41:00|153.21|150.41|153.09|150.29|153.21|150.41|153.09|150.29|0
1649385670000|2022-04-08 02:41:10|152.97|150.17|152.97|150.17|152.97|150.17|152.97|150.17|0
1649385690000|2022-04-08 02:41:30|152.91|150.11|152.85|150.05|152.97|150.17|152.85|150.05|0
1649385700000|2022-04-08 02:41:40|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1649385710000|2022-04-08 02:41:50|152.85|150.05|152.85|150.05|152.85|150.05|152.85|150.05|0
1649385720000|2022-04-08 02:42:00|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1649385730000|2022-04-08 02:42:10|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1649385740000|2022-04-08 02:42:20|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1649385750000|2022-04-08 02:42:30|152.48|149.68|152.36|149.56|152.48|149.68|152.36|149.56|0
1649385760000|2022-04-08 02:42:40|152.48|149.68|152.48|149.68|152.6|149.8|152.48|149.68|0
1649385770000|2022-04-08 02:42:50|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1649385780000|2022-04-08 02:43:00|152.48|149.68|152.48|149.68|152.48|149.68|152.48|149.68|0
1649385790000|2022-04-08 02:43:10|152.54|149.74|152.6|149.8|152.6|149.8|152.54|149.74|0
1649385800000|2022-04-08 02:43:20|152.72|149.92|152.72|149.92|152.72|149.92|152.72|149.92|0
1649385810000|2022-04-08 02:43:30|152.6|149.8|152.6|149.8|152.6|149.8|152.6|149.8|0
1649385830000|2022-04-08 02:43:50|152.54|149.74|152.48|149.68|152.54|149.74|152.48|149.68|0
1649385840000|2022-04-08 02:44:00|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1649385890000|2022-04-08 02:44:50|152.11|149.31|152.11|149.31|152.24|149.44|152.11|149.31|0
1649385900000|2022-04-08 02:45:00|151.87|149.07|151.87|149.07|151.87|149.07|151.87|149.07|0
1649385910000|2022-04-08 02:45:10|151.75|148.95|151.75|148.95|151.75|148.95|151.75|148.95|0
1649385920000|2022-04-08 02:45:20|151.87|149.07|151.99|149.19|152.11|149.31|151.87|149.07|0
1649385930000|2022-04-08 02:45:30|151.75|148.95|151.75|148.95|151.87|149.07|151.75|148.95|0
1649385940000|2022-04-08 02:45:40|151.63|148.83|151.63|148.83|151.63|148.83|151.63|148.83|0
1649385960000|2022-04-08 02:46:00|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1649385980000|2022-04-08 02:46:20|151.26|148.46|151.14|148.34|151.26|148.46|151.14|148.34|0
1649385990000|2022-04-08 02:46:30|151.51|148.71|151.51|148.71|151.51|148.71|151.38|148.58|0
1649386000000|2022-04-08 02:46:40|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1649386030000|2022-04-08 02:47:10|151.5|148.7|151.26|148.46|151.5|148.7|151.26|148.46|0
1649386050000|2022-04-08 02:47:30|151.14|148.34|151.14|148.34|151.26|148.46|151.14|148.34|0
1649386060000|2022-04-08 02:47:40|151.26|148.46|151.14|148.34|151.26|148.46|151.14|148.34|0
1649386070000|2022-04-08 02:47:50|151.26|148.46|151.26|148.46|151.26|148.46|151.26|148.46|0
1649386080000|2022-04-08 02:48:00|151.14|148.34|151.26|148.46|151.26|148.46|151.14|148.34|0
1649386090000|2022-04-08 02:48:10|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1649386100000|2022-04-08 02:48:20|151.5|148.7|151.38|148.58|151.5|148.7|151.38|148.58|0
1649386110000|2022-04-08 02:48:30|151.45|148.65|151.38|148.58|151.45|148.65|151.38|148.58|0
1649386130000|2022-04-08 02:48:50|151.26|148.46|151.26|148.46|151.26|148.46|151.26|148.46|0
1649386160000|2022-04-08 02:49:20|151.32|148.52|151.5|148.7|151.5|148.7|151.32|148.52|0
1649386180000|2022-04-08 02:49:40|151.62|148.82|151.5|148.7|151.62|148.82|151.5|148.7|0
1649386190000|2022-04-08 02:49:50|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386200000|2022-04-08 02:50:00|151.5|148.7|151.62|148.82|151.62|148.82|151.5|148.7|0
1649386210000|2022-04-08 02:50:10|151.69|148.89|151.62|148.82|151.69|148.89|151.62|148.82|0
1649386220000|2022-04-08 02:50:20|151.5|148.7|151.62|148.82|151.62|148.82|151.5|148.7|0
1649386230000|2022-04-08 02:50:30|151.57|148.77|151.5|148.7|151.57|148.77|151.5|148.7|0
1649386240000|2022-04-08 02:50:40|151.57|148.77|151.62|148.82|151.62|148.82|151.57|148.77|0
1649386260000|2022-04-08 02:51:00|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386270000|2022-04-08 02:51:10|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386280000|2022-04-08 02:51:20|151.5|148.7|151.38|148.58|151.5|148.7|151.38|148.58|0
1649386290000|2022-04-08 02:51:30|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386320000|2022-04-08 02:52:00|151.62|148.82|151.74|148.94|151.74|148.94|151.62|148.82|0
1649386330000|2022-04-08 02:52:10|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386340000|2022-04-08 02:52:20|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386360000|2022-04-08 02:52:40|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386380000|2022-04-08 02:53:00|151.68|148.88|151.62|148.82|151.68|148.88|151.62|148.82|0
1649386390000|2022-04-08 02:53:10|151.68|148.88|151.74|148.94|151.74|148.94|151.68|148.88|0
1649386400000|2022-04-08 02:53:20|151.62|148.82|151.5|148.7|151.62|148.82|151.5|148.7|0
1649386430000|2022-04-08 02:53:50|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386450000|2022-04-08 02:54:10|151.74|148.94|151.62|148.82|151.74|148.94|151.62|148.82|0
1649386500000|2022-04-08 02:55:00|151.74|148.94|151.74|148.94|151.74|148.94|151.74|148.94|0
1649386510000|2022-04-08 02:55:10|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386520000|2022-04-08 02:55:20|151.5|148.7|151.56|148.76|151.56|148.76|151.5|148.7|0
1649386530000|2022-04-08 02:55:30|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386540000|2022-04-08 02:55:40|151.62|148.82|151.62|148.82|151.62|148.82|151.62|148.82|0
1649386560000|2022-04-08 02:56:00|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386570000|2022-04-08 02:56:10|151.62|148.82|151.62|148.82|151.68|148.88|151.62|148.82|0
1649386580000|2022-04-08 02:56:20|151.5|148.7|151.62|148.82|151.62|148.82|151.5|148.7|0
1649386610000|2022-04-08 02:56:50|151.5|148.7|151.5|148.7|151.62|148.82|151.5|148.7|0
1649386670000|2022-04-08 02:57:50|151.38|148.58|151.38|148.58|151.38|148.58|151.38|148.58|0
1649386710000|2022-04-08 02:58:30|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386720000|2022-04-08 02:58:40|151.38|148.58|151.44|148.64|151.44|148.64|151.38|148.58|0
1649386730000|2022-04-08 02:58:50|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649386750000|2022-04-08 02:59:10|151.37|148.57|151.25|148.45|151.37|148.57|151.25|148.45|0
1649386760000|2022-04-08 02:59:20|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1649386800000|2022-04-08 03:00:00|151.25|148.45|151.25|148.45|151.25|148.45|151.25|148.45|0
1649386840000|2022-04-08 03:00:40|151.13|148.33|151.13|148.33|151.13|148.33|151.13|148.33|0
1649386850000|2022-04-08 03:00:50|151.01|148.21|151.01|148.21|151.01|148.21|151.01|148.21|0
1649386860000|2022-04-08 03:01:00|151.13|148.33|151.13|148.33|151.25|148.45|151.13|148.33|0
1649386870000|2022-04-08 03:01:10|151.25|148.45|151.25|148.45|151.25|148.45|151.25|148.45|0
1649386910000|2022-04-08 03:01:50|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1649386920000|2022-04-08 03:02:00|151.49|148.69|151.62|148.82|151.62|148.82|151.49|148.69|0
1649386940000|2022-04-08 03:02:20|151.74|148.94|151.74|148.94|151.74|148.94|151.74|148.94|0
1649386950000|2022-04-08 03:02:30|151.86|149.06|151.86|149.06|151.86|149.06|151.86|149.06|0
1649386960000|2022-04-08 03:02:40|151.74|148.94|151.74|148.94|151.74|148.94|151.74|148.94|0
1649386970000|2022-04-08 03:02:50|151.86|149.06|151.86|149.06|151.86|149.06|151.86|149.06|0
1649386980000|2022-04-08 03:03:00|151.98|149.18|151.98|149.18|151.98|149.18|151.98|149.18|0
1649386990000|2022-04-08 03:03:10|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649387010000|2022-04-08 03:03:30|152.22|149.42|152.22|149.42|152.22|149.42|152.22|149.42|0
1649387030000|2022-04-08 03:03:50|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1649387060000|2022-04-08 03:04:20|152.22|149.42|152.22|149.42|152.22|149.42|152.22|149.42|0
1649387100000|2022-04-08 03:05:00|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1649387110000|2022-04-08 03:05:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1649387120000|2022-04-08 03:05:20|152.4|149.6|152.46|149.66|152.46|149.66|152.4|149.6|0
1649387130000|2022-04-08 03:05:30|152.4|149.6|152.34|149.54|152.46|149.66|152.34|149.54|0
1649387140000|2022-04-08 03:05:40|152.4|149.6|152.34|149.54|152.46|149.66|152.34|149.54|0
1649387150000|2022-04-08 03:05:50|152.46|149.66|152.34|149.54|152.46|149.66|152.34|149.54|0
1649387160000|2022-04-08 03:06:00|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1649387170000|2022-04-08 03:06:10|152.4|149.6|152.4|149.6|152.4|149.6|152.34|149.54|0
1649387180000|2022-04-08 03:06:20|152.34|149.54|152.46|149.66|152.46|149.66|152.34|149.54|0
1649387190000|2022-04-08 03:06:30|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1649387200000|2022-04-08 03:06:40|152.22|149.42|152.22|149.42|152.22|149.42|152.22|149.42|0
1649387210000|2022-04-08 03:06:50|152.34|149.54|152.22|149.42|152.34|149.54|152.22|149.42|0
1649387220000|2022-04-08 03:07:00|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649387240000|2022-04-08 03:07:20|152.22|149.42|152.22|149.42|152.22|149.42|152.16|149.36|0
1649387270000|2022-04-08 03:07:50|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649387280000|2022-04-08 03:08:00|152.16|149.36|152.16|149.36|152.16|149.36|152.1|149.3|0
1649387290000|2022-04-08 03:08:10|152.22|149.42|152.22|149.42|152.22|149.42|152.22|149.42|0
1649387310000|2022-04-08 03:08:30|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649387330000|2022-04-08 03:08:50|151.97|149.17|152.1|149.3|152.1|149.3|151.97|149.17|0
1649387350000|2022-04-08 03:09:10|151.97|149.17|151.97|149.17|151.97|149.17|151.97|149.17|0
1649387370000|2022-04-08 03:09:30|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1649387380000|2022-04-08 03:09:40|151.97|149.17|151.97|149.17|151.97|149.17|151.97|149.17|0
1649387390000|2022-04-08 03:09:50|151.85|149.05|151.85|149.05|151.85|149.05|151.85|149.05|0
1649387400000|2022-04-08 03:10:00|151.97|149.17|152.04|149.24|152.04|149.24|151.97|149.17|0
1649387410000|2022-04-08 03:10:10|151.97|149.17|151.97|149.17|151.97|149.17|151.97|149.17|0
1649387420000|2022-04-08 03:10:20|151.91|149.11|151.97|149.17|151.97|149.17|151.91|149.11|0
1649387440000|2022-04-08 03:10:40|151.85|149.05|151.85|149.05|151.85|149.05|151.85|149.05|0
1649387490000|2022-04-08 03:11:30|151.91|149.11|151.85|149.05|151.91|149.11|151.85|149.05|0
1649387500000|2022-04-08 03:11:40|151.79|148.99|151.73|148.93|151.79|148.99|151.73|148.93|0
1649387520000|2022-04-08 03:12:00|151.49|148.69|151.49|148.69|151.49|148.69|151.49|148.69|0
1649387530000|2022-04-08 03:12:10|151.24|148.44|151.37|148.57|151.37|148.57|151.24|148.44|0
1649387540000|2022-04-08 03:12:20|151.43|148.63|151.49|148.69|151.49|148.69|151.43|148.63|0
1649387570000|2022-04-08 03:12:50|151.43|148.63|151.49|148.69|151.49|148.69|151.43|148.63|0
1649387580000|2022-04-08 03:13:00|151.36|148.56|151.36|148.56|151.49|148.69|151.36|148.56|0
1649387590000|2022-04-08 03:13:10|151.24|148.44|151.24|148.44|151.24|148.44|151.12|148.32|0
1649387600000|2022-04-08 03:13:20|151.12|148.32|151.12|148.32|151.24|148.44|151.12|148.32|0
1649387610000|2022-04-08 03:13:30|151.24|148.44|151.43|148.63|151.43|148.63|151.24|148.44|0
1649387620000|2022-04-08 03:13:40|151.49|148.69|151.43|148.63|151.49|148.69|151.43|148.63|0
1649387630000|2022-04-08 03:13:50|151.36|148.56|151.36|148.56|151.49|148.69|151.36|148.56|0
1649387670000|2022-04-08 03:14:30|151.43|148.63|151.36|148.56|151.43|148.63|151.36|148.56|0
1649387680000|2022-04-08 03:14:40|151.48|148.68|151.48|148.68|151.48|148.68|151.36|148.56|0
1649387690000|2022-04-08 03:14:50|151.36|148.56|151.48|148.68|151.48|148.68|151.36|148.56|0
1649387700000|2022-04-08 03:15:00|151.61|148.81|151.73|148.93|151.73|148.93|151.61|148.81|0
1649387710000|2022-04-08 03:15:10|151.61|148.81|151.73|148.93|151.73|148.93|151.61|148.81|0
1649387720000|2022-04-08 03:15:20|151.67|148.87|151.67|148.87|151.67|148.87|151.67|148.87|0
1649387730000|2022-04-08 03:15:30|151.73|148.93|151.61|148.81|151.73|148.93|151.61|148.81|0
1649387740000|2022-04-08 03:15:40|151.48|148.68|151.61|148.81|151.61|148.81|151.48|148.68|0
1649387750000|2022-04-08 03:15:50|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1649387770000|2022-04-08 03:16:10|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649387780000|2022-04-08 03:16:20|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1649387790000|2022-04-08 03:16:30|151.43|148.63|151.48|148.68|151.48|148.68|151.43|148.63|0
1649387840000|2022-04-08 03:17:20|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1649387850000|2022-04-08 03:17:30|151.24|148.44|151.24|148.44|151.24|148.44|151.24|148.44|0
1649387870000|2022-04-08 03:17:50|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1649387900000|2022-04-08 03:18:20|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1649387910000|2022-04-08 03:18:30|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649387920000|2022-04-08 03:18:40|151.54|148.74|151.48|148.68|151.54|148.74|151.48|148.68|0
1649387930000|2022-04-08 03:18:50|151.6|148.8|151.48|148.68|151.6|148.8|151.48|148.68|0
1649387950000|2022-04-08 03:19:10|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649387970000|2022-04-08 03:19:30|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1649387980000|2022-04-08 03:19:40|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649387990000|2022-04-08 03:19:50|151.72|148.92|151.6|148.8|151.72|148.92|151.6|148.8|0
1649388000000|2022-04-08 03:20:00|151.72|148.92|151.72|148.92|151.72|148.92|151.67|148.87|0
1649388010000|2022-04-08 03:20:10|151.67|148.87|151.72|148.92|151.72|148.92|151.6|148.8|0
1649388020000|2022-04-08 03:20:20|151.66|148.86|151.6|148.8|151.66|148.86|151.6|148.8|0
1649388040000|2022-04-08 03:20:40|151.66|148.86|151.6|148.8|151.66|148.86|151.6|148.8|0
1649388060000|2022-04-08 03:21:00|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1649388090000|2022-04-08 03:21:30|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649388100000|2022-04-08 03:21:40|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1649388110000|2022-04-08 03:21:50|151.36|148.56|151.48|148.68|151.48|148.68|151.36|148.56|0
1649388130000|2022-04-08 03:22:10|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1649388140000|2022-04-08 03:22:20|151.24|148.44|151.24|148.44|151.24|148.44|151.24|148.44|0
1649388150000|2022-04-08 03:22:30|151.18|148.38|151.36|148.56|151.36|148.56|151.12|148.32|0
1649388160000|2022-04-08 03:22:40|151.12|148.32|150.99|148.19|151.12|148.32|150.99|148.19|0
1649388170000|2022-04-08 03:22:50|151.12|148.32|151.18|148.38|151.18|148.38|151.12|148.32|0
1649388180000|2022-04-08 03:23:00|151.12|148.32|151.12|148.32|151.24|148.44|151.12|148.32|0
1649388200000|2022-04-08 03:23:20|151.11|148.31|151.11|148.31|151.11|148.31|151.11|148.31|0
1649388230000|2022-04-08 03:23:50|151.18|148.38|151.11|148.31|151.18|148.38|151.11|148.31|0
1649388240000|2022-04-08 03:24:00|151.24|148.44|151.11|148.31|151.24|148.44|151.11|148.31|0
1649388280000|2022-04-08 03:24:40|151.24|148.44|151.23|148.43|151.24|148.44|151.23|148.43|0
1649388290000|2022-04-08 03:24:50|151.36|148.56|151.36|148.56|151.36|148.56|151.36|148.56|0
1649388300000|2022-04-08 03:25:00|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1649388310000|2022-04-08 03:25:10|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649388320000|2022-04-08 03:25:20|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1649388330000|2022-04-08 03:25:30|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1649388340000|2022-04-08 03:25:40|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1649388360000|2022-04-08 03:26:00|151.78|148.98|151.84|149.04|151.84|149.04|151.72|148.92|0
1649388380000|2022-04-08 03:26:20|151.72|148.92|151.72|148.92|151.72|148.92|151.72|148.92|0
1649388400000|2022-04-08 03:26:40|151.6|148.8|151.6|148.8|151.6|148.8|151.6|148.8|0
1649388430000|2022-04-08 03:27:10|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1649388440000|2022-04-08 03:27:20|151.54|148.74|151.6|148.8|151.6|148.8|151.54|148.74|0
1649388480000|2022-04-08 03:28:00|151.72|148.92|151.72|148.92|151.78|148.98|151.72|148.92|0
1649388520000|2022-04-08 03:28:40|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1649388530000|2022-04-08 03:28:50|151.96|149.16|152.02|149.22|152.02|149.22|151.96|149.16|0
1649388540000|2022-04-08 03:29:00|151.96|149.16|151.84|149.04|151.96|149.16|151.84|149.04|0
1649388570000|2022-04-08 03:29:30|151.96|149.16|151.9|149.1|151.96|149.16|151.84|149.04|0
1649388580000|2022-04-08 03:29:40|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1649388600000|2022-04-08 03:30:00|151.9|149.1|151.72|148.92|151.9|149.1|151.72|148.92|0
1649388610000|2022-04-08 03:30:10|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1649388620000|2022-04-08 03:30:20|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1649388630000|2022-04-08 03:30:30|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1649388640000|2022-04-08 03:30:40|151.84|149.04|151.84|149.04|151.84|149.04|151.84|149.04|0
1649388650000|2022-04-08 03:30:50|151.9|149.1|151.96|149.16|151.96|149.16|151.84|149.04|0
1649388660000|2022-04-08 03:31:00|151.84|149.04|151.84|149.04|151.96|149.16|151.84|149.04|0
1649388670000|2022-04-08 03:31:10|151.96|149.16|151.96|149.16|151.96|149.16|151.96|149.16|0
1649388680000|2022-04-08 03:31:20|152.08|149.28|152.08|149.28|152.08|149.28|152.02|149.22|0
1649388690000|2022-04-08 03:31:30|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649388700000|2022-04-08 03:31:40|152.57|149.77|152.57|149.77|152.57|149.77|152.57|149.77|0
1649388710000|2022-04-08 03:31:50|153.05|150.25|153.18|150.38|153.18|150.38|153.05|150.25|0
1649388720000|2022-04-08 03:32:00|153.05|150.25|153.3|150.5|153.3|150.5|153.05|150.25|0
1649388730000|2022-04-08 03:32:10|153.18|150.38|153.18|150.38|153.3|150.5|153.18|150.38|0
1649388740000|2022-04-08 03:32:20|153.05|150.25|152.93|150.13|153.05|150.25|152.93|150.13|0
1649388750000|2022-04-08 03:32:30|152.81|150.01|152.81|150.01|152.81|150.01|152.81|150.01|0
1649388760000|2022-04-08 03:32:40|152.69|149.89|152.69|149.89|152.69|149.89|152.69|149.89|0
1649388780000|2022-04-08 03:33:00|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1649388790000|2022-04-08 03:33:10|152.51|149.71|152.44|149.64|152.51|149.71|152.44|149.64|0
1649388800000|2022-04-08 03:33:20|152.51|149.71|152.44|149.64|152.51|149.71|152.44|149.64|0
1649388810000|2022-04-08 03:33:30|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649388820000|2022-04-08 03:33:40|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1649388830000|2022-04-08 03:33:50|152.2|149.4|152.32|149.52|152.32|149.52|152.2|149.4|0
1649388840000|2022-04-08 03:34:00|152.44|149.64|152.51|149.71|152.51|149.71|152.44|149.64|0
1649388850000|2022-04-08 03:34:10|152.44|149.64|152.56|149.76|152.56|149.76|152.44|149.64|0
1649388870000|2022-04-08 03:34:30|152.51|149.71|152.44|149.64|152.51|149.71|152.44|149.64|0
1649388880000|2022-04-08 03:34:40|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1649388900000|2022-04-08 03:35:00|152.69|149.89|152.69|149.89|152.69|149.89|152.56|149.76|0
1649388920000|2022-04-08 03:35:20|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1649388930000|2022-04-08 03:35:30|152.56|149.76|152.63|149.83|152.68|149.88|152.56|149.76|0
1649388940000|2022-04-08 03:35:40|152.44|149.64|152.5|149.7|152.5|149.7|152.44|149.64|0
1649388950000|2022-04-08 03:35:50|152.56|149.76|152.56|149.76|152.56|149.76|152.5|149.7|0
1649388960000|2022-04-08 03:36:00|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649388970000|2022-04-08 03:36:10|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1649389000000|2022-04-08 03:36:40|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389030000|2022-04-08 03:37:10|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649389040000|2022-04-08 03:37:20|152.44|149.64|152.44|149.64|152.5|149.7|152.44|149.64|0
1649389050000|2022-04-08 03:37:30|152.38|149.58|152.44|149.64|152.44|149.64|152.32|149.52|0
1649389070000|2022-04-08 03:37:50|152.38|149.58|152.44|149.64|152.44|149.64|152.38|149.58|0
1649389090000|2022-04-08 03:38:10|152.56|149.76|152.68|149.88|152.68|149.88|152.56|149.76|0
1649389100000|2022-04-08 03:38:20|152.62|149.82|152.56|149.76|152.68|149.88|152.56|149.76|0
1649389110000|2022-04-08 03:38:30|152.44|149.64|152.38|149.58|152.44|149.64|152.38|149.58|0
1649389120000|2022-04-08 03:38:40|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389130000|2022-04-08 03:38:50|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1649389140000|2022-04-08 03:39:00|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389160000|2022-04-08 03:39:20|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1649389170000|2022-04-08 03:39:30|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649389180000|2022-04-08 03:39:40|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389210000|2022-04-08 03:40:10|152.5|149.7|152.44|149.64|152.5|149.7|152.44|149.64|0
1649389220000|2022-04-08 03:40:20|152.5|149.7|152.44|149.64|152.5|149.7|152.44|149.64|0
1649389230000|2022-04-08 03:40:30|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1649389240000|2022-04-08 03:40:40|152.44|149.64|152.32|149.52|152.44|149.64|152.32|149.52|0
1649389250000|2022-04-08 03:40:50|152.44|149.64|152.38|149.58|152.44|149.64|152.38|149.58|0
1649389260000|2022-04-08 03:41:00|152.32|149.52|152.44|149.64|152.44|149.64|152.32|149.52|0
1649389270000|2022-04-08 03:41:10|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1649389280000|2022-04-08 03:41:20|152.38|149.58|152.38|149.58|152.44|149.64|152.38|149.58|0
1649389290000|2022-04-08 03:41:30|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389300000|2022-04-08 03:41:40|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1649389320000|2022-04-08 03:42:00|152.44|149.64|152.31|149.51|152.44|149.64|152.31|149.51|0
1649389330000|2022-04-08 03:42:10|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389350000|2022-04-08 03:42:30|152.31|149.51|152.44|149.64|152.44|149.64|152.31|149.51|0
1649389370000|2022-04-08 03:42:50|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1649389380000|2022-04-08 03:43:00|152.44|149.64|152.44|149.64|152.44|149.64|152.44|149.64|0
1649389410000|2022-04-08 03:43:30|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1649389430000|2022-04-08 03:43:50|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1649389440000|2022-04-08 03:44:00|152.25|149.45|152.19|149.39|152.25|149.45|152.19|149.39|0
1649389450000|2022-04-08 03:44:10|152.25|149.45|152.31|149.51|152.31|149.51|152.25|149.45|0
1649389460000|2022-04-08 03:44:20|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1649389470000|2022-04-08 03:44:30|152.07|149.27|152.01|149.21|152.07|149.27|152.01|149.21|0
1649389480000|2022-04-08 03:44:40|152.07|149.27|152.07|149.27|152.07|149.27|152.01|149.21|0
1649389530000|2022-04-08 03:45:30|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1649389570000|2022-04-08 03:46:10|152.13|149.33|152.07|149.27|152.13|149.33|152.07|149.27|0
1649389580000|2022-04-08 03:46:20|151.95|149.15|152.07|149.27|152.07|149.27|151.95|149.15|0
1649389620000|2022-04-08 03:47:00|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1649389630000|2022-04-08 03:47:10|152.07|149.27|152.07|149.27|152.07|149.27|152.07|149.27|0
1649389650000|2022-04-08 03:47:30|152.31|149.51|152.19|149.39|152.31|149.51|152.19|149.39|0
1649389670000|2022-04-08 03:47:50|152.13|149.33|152.13|149.33|152.13|149.33|152.13|149.33|0
1649389680000|2022-04-08 03:48:00|152.07|149.27|152.07|149.27|152.13|149.33|152.07|149.27|0
1649389690000|2022-04-08 03:48:10|152.19|149.39|152.07|149.27|152.19|149.39|152.07|149.27|0
1649389700000|2022-04-08 03:48:20|152.19|149.39|152.19|149.39|152.19|149.39|152.19|149.39|0
1649389710000|2022-04-08 03:48:30|152.07|149.27|152.19|149.39|152.19|149.39|152.07|149.27|0
1649389730000|2022-04-08 03:48:50|152.31|149.51|152.31|149.51|152.31|149.51|152.31|149.51|0
1649389750000|2022-04-08 03:49:10|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1649389770000|2022-04-08 03:49:30|152.55|149.75|152.43|149.63|152.55|149.75|152.43|149.63|0
1649389780000|2022-04-08 03:49:40|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1649389820000|2022-04-08 03:50:20|152.43|149.63|152.43|149.63|152.49|149.69|152.43|149.63|0
1649389830000|2022-04-08 03:50:30|152.55|149.75|152.43|149.63|152.55|149.75|152.43|149.63|0
1649389840000|2022-04-08 03:50:40|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1649389860000|2022-04-08 03:51:00|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1649389940000|2022-04-08 03:52:20|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1649389950000|2022-04-08 03:52:30|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1649389980000|2022-04-08 03:53:00|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1649390000000|2022-04-08 03:53:20|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1649390060000|2022-04-08 03:54:20|152.55|149.75|152.55|149.75|152.55|149.75|152.55|149.75|0
1649390080000|2022-04-08 03:54:40|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649390090000|2022-04-08 03:54:50|153.28|150.48|153.28|150.48|153.4|150.6|153.28|150.48|0
1649390100000|2022-04-08 03:55:00|153.16|150.36|153.16|150.36|153.16|150.36|153.16|150.36|0
1649390110000|2022-04-08 03:55:10|153.04|150.24|153.04|150.24|153.04|150.24|153.04|150.24|0
1649390120000|2022-04-08 03:55:20|153.34|150.54|153.52|150.72|153.52|150.72|153.28|150.48|0
1649390130000|2022-04-08 03:55:30|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1649390140000|2022-04-08 03:55:40|153.28|150.48|153.52|150.72|153.52|150.72|153.28|150.48|0
1649390150000|2022-04-08 03:55:50|153.4|150.6|153.28|150.48|153.4|150.6|153.28|150.48|0
1649390160000|2022-04-08 03:56:00|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1649390170000|2022-04-08 03:56:10|153.28|150.48|153.28|150.48|153.34|150.54|153.28|150.48|0
1649390180000|2022-04-08 03:56:20|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1649390210000|2022-04-08 03:56:50|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1649390240000|2022-04-08 03:57:20|153.16|150.36|153.03|150.23|153.16|150.36|153.03|150.23|0
1649390250000|2022-04-08 03:57:30|153.28|150.48|153.16|150.36|153.28|150.48|153.16|150.36|0
1649390290000|2022-04-08 03:58:10|153.03|150.23|153.03|150.23|153.03|150.23|153.03|150.23|0
1649390350000|2022-04-08 03:59:10|152.91|150.11|152.91|150.11|152.91|150.11|152.91|150.11|0
1649390390000|2022-04-08 03:59:50|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1649390400000|2022-04-08 04:00:00|152.67|149.87|152.67|149.87|152.67|149.87|152.54|149.74|0
1649390410000|2022-04-08 04:00:10|152.79|149.99|152.91|150.11|152.91|150.11|152.79|149.99|0
1649390420000|2022-04-08 04:00:20|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1649390440000|2022-04-08 04:00:40|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1649390450000|2022-04-08 04:00:50|152.79|149.99|152.79|149.99|152.79|149.99|152.79|149.99|0
1649390480000|2022-04-08 04:01:20|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1649390490000|2022-04-08 04:01:30|152.73|149.93|152.91|150.11|152.91|150.11|152.73|149.93|0
1649390500000|2022-04-08 04:01:40|153.03|150.23|152.91|150.11|153.03|150.23|152.91|150.11|0
1649390520000|2022-04-08 04:02:00|153.03|150.23|153.03|150.23|153.03|150.23|152.91|150.11|0
1649390530000|2022-04-08 04:02:10|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1649390560000|2022-04-08 04:02:40|153.03|150.23|153.09|150.29|153.09|150.29|153.03|150.23|0
1649390570000|2022-04-08 04:02:50|153.03|150.23|153.03|150.23|153.09|150.29|153.03|150.23|0
1649390580000|2022-04-08 04:03:00|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1649390590000|2022-04-08 04:03:10|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1649390620000|2022-04-08 04:03:40|153.34|150.54|153.4|150.6|153.4|150.6|153.27|150.47|0
1649390670000|2022-04-08 04:04:30|153.27|150.47|153.4|150.6|153.52|150.72|153.27|150.47|0
1649390680000|2022-04-08 04:04:40|153.52|150.72|153.52|150.72|153.52|150.72|153.52|150.72|0
1649390700000|2022-04-08 04:05:00|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1649390720000|2022-04-08 04:05:20|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1649390740000|2022-04-08 04:05:40|153.15|150.35|153.27|150.47|153.27|150.47|153.15|150.35|0
1649390770000|2022-04-08 04:06:10|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1649390800000|2022-04-08 04:06:40|153.46|150.66|153.52|150.72|153.52|150.72|153.46|150.66|0
1649390810000|2022-04-08 04:06:50|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1649390820000|2022-04-08 04:07:00|153.27|150.47|153.39|150.59|153.39|150.59|153.27|150.47|0
1649390880000|2022-04-08 04:08:00|153.46|150.66|153.39|150.59|153.46|150.66|153.39|150.59|0
1649390890000|2022-04-08 04:08:10|153.46|150.66|153.52|150.72|153.52|150.72|153.46|150.66|0
1649390900000|2022-04-08 04:08:20|153.46|150.66|153.39|150.59|153.46|150.66|153.39|150.59|0
1649390910000|2022-04-08 04:08:30|153.46|150.66|153.46|150.66|153.46|150.66|153.46|150.66|0
1649390920000|2022-04-08 04:08:40|153.52|150.72|153.46|150.66|153.52|150.72|153.39|150.59|0
1649390930000|2022-04-08 04:08:50|153.52|150.72|153.39|150.59|153.52|150.72|153.39|150.59|0
1649390950000|2022-04-08 04:09:10|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1649390980000|2022-04-08 04:09:40|153.46|150.66|153.51|150.71|153.51|150.71|153.46|150.66|0
1649391000000|2022-04-08 04:10:00|153.46|150.66|153.39|150.59|153.46|150.66|153.39|150.59|0
1649391010000|2022-04-08 04:10:10|153.27|150.47|153.27|150.47|153.33|150.53|153.27|150.47|0
1649391060000|2022-04-08 04:11:00|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1649391070000|2022-04-08 04:11:10|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1649391080000|2022-04-08 04:11:20|153.15|150.35|153.09|150.29|153.15|150.35|153.09|150.29|0
1649391090000|2022-04-08 04:11:30|153.15|150.35|153.02|150.22|153.15|150.35|153.02|150.22|0
1649391100000|2022-04-08 04:11:40|153.15|150.35|153.27|150.47|153.27|150.47|153.15|150.35|0
1649391110000|2022-04-08 04:11:50|153.21|150.41|153.15|150.35|153.21|150.41|153.15|150.35|0
1649391130000|2022-04-08 04:12:10|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1649391140000|2022-04-08 04:12:20|153.33|150.53|153.27|150.47|153.33|150.53|153.27|150.47|0
1649391160000|2022-04-08 04:12:40|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1649391190000|2022-04-08 04:13:10|153.21|150.41|153.15|150.35|153.21|150.41|153.15|150.35|0
1649391200000|2022-04-08 04:13:20|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1649391250000|2022-04-08 04:14:10|153.27|150.47|153.39|150.59|153.39|150.59|153.27|150.47|0
1649391270000|2022-04-08 04:14:30|153.45|150.65|153.39|150.59|153.45|150.65|153.39|150.59|0
1649391300000|2022-04-08 04:15:00|153.27|150.47|153.39|150.59|153.39|150.59|153.27|150.47|0
1649391310000|2022-04-08 04:15:10|153.33|150.53|153.33|150.53|153.33|150.53|153.33|150.53|0
1649391320000|2022-04-08 04:15:20|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1649391330000|2022-04-08 04:15:30|153.33|150.53|153.39|150.59|153.39|150.59|153.33|150.53|0
1649391340000|2022-04-08 04:15:40|153.45|150.65|153.45|150.65|153.45|150.65|153.39|150.59|0
1649391350000|2022-04-08 04:15:50|153.51|150.71|153.39|150.59|153.51|150.71|153.39|150.59|0
1649391390000|2022-04-08 04:16:30|153.51|150.71|153.63|150.83|153.63|150.83|153.51|150.71|0
1649391400000|2022-04-08 04:16:40|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649391410000|2022-04-08 04:16:50|153.7|150.9|153.63|150.83|153.7|150.9|153.63|150.83|0
1649391420000|2022-04-08 04:17:00|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649391490000|2022-04-08 04:18:10|153.63|150.83|153.63|150.83|153.63|150.83|153.63|150.83|0
1649391520000|2022-04-08 04:18:40|153.75|150.95|153.88|151.08|153.88|151.08|153.75|150.95|0
1649391530000|2022-04-08 04:18:50|153.82|151.02|153.75|150.95|153.82|151.02|153.75|150.95|0
1649391540000|2022-04-08 04:19:00|153.69|150.89|153.69|150.89|153.75|150.95|153.69|150.89|0
1649391550000|2022-04-08 04:19:10|153.75|150.95|153.63|150.83|153.75|150.95|153.63|150.83|0
1649391560000|2022-04-08 04:19:20|153.69|150.89|153.69|150.89|153.69|150.89|153.69|150.89|0
1649391570000|2022-04-08 04:19:30|153.75|150.95|153.75|150.95|153.82|151.02|153.75|150.95|0
1649391580000|2022-04-08 04:19:40|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649391600000|2022-04-08 04:20:00|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649391610000|2022-04-08 04:20:10|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649391620000|2022-04-08 04:20:20|154|151.2|154|151.2|154|151.2|154|151.2|0
1649391670000|2022-04-08 04:21:10|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649391680000|2022-04-08 04:21:20|154|151.2|154|151.2|154|151.2|154|151.2|0
1649391730000|2022-04-08 04:22:10|154.12|151.32|154.12|151.32|154.12|151.32|154.12|151.32|0
1649391740000|2022-04-08 04:22:20|154|151.2|154|151.2|154|151.2|154|151.2|0
1649391750000|2022-04-08 04:22:30|153.99|151.19|154.54|151.74|154.66|151.86|153.87|151.07|0
1649391760000|2022-04-08 04:22:40|154.66|151.86|154.72|151.92|154.72|151.92|154.66|151.86|0
1649391770000|2022-04-08 04:22:50|154.66|151.86|154.58|151.78|154.66|151.86|154.58|151.78|0
1649391780000|2022-04-08 04:23:00|154.71|151.91|154.76|151.96|154.76|151.96|154.71|151.91|0
1649391790000|2022-04-08 04:23:10|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1649391800000|2022-04-08 04:23:20|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649391880000|2022-04-08 04:24:40|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1649391900000|2022-04-08 04:25:00|154.62|151.82|154.62|151.82|154.62|151.82|154.62|151.82|0
1649391920000|2022-04-08 04:25:20|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1649391950000|2022-04-08 04:25:50|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1649391980000|2022-04-08 04:26:20|154.32|151.52|154.25|151.45|154.32|151.52|154.25|151.45|0
1649392010000|2022-04-08 04:26:50|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1649392020000|2022-04-08 04:27:00|154.13|151.33|154.13|151.33|154.13|151.33|154.01|151.21|0
1649392030000|2022-04-08 04:27:10|154.01|151.21|154.07|151.27|154.07|151.27|154.01|151.21|0
1649392040000|2022-04-08 04:27:20|154.01|151.21|154.13|151.33|154.13|151.33|154.01|151.21|0
1649392060000|2022-04-08 04:27:40|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1649392070000|2022-04-08 04:27:50|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1649392090000|2022-04-08 04:28:10|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1649392100000|2022-04-08 04:28:20|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1649392170000|2022-04-08 04:29:30|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1649392180000|2022-04-08 04:29:40|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1649392200000|2022-04-08 04:30:00|154|151.2|154|151.2|154|151.2|154|151.2|0
1649392220000|2022-04-08 04:30:20|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1649392230000|2022-04-08 04:30:30|154.07|151.27|154.13|151.33|154.13|151.33|154.07|151.27|0
1649392290000|2022-04-08 04:31:30|154.19|151.39|154.13|151.33|154.19|151.39|154.13|151.33|0
1649392300000|2022-04-08 04:31:40|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1649392330000|2022-04-08 04:32:10|154.12|151.32|154.12|151.32|154.12|151.32|154.12|151.32|0
1649392340000|2022-04-08 04:32:20|154.07|151.27|154|151.2|154.07|151.27|154|151.2|0
1649392360000|2022-04-08 04:32:40|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1649392390000|2022-04-08 04:33:10|154.31|151.51|154.25|151.45|154.31|151.51|154.25|151.45|0
1649392410000|2022-04-08 04:33:30|154.37|151.57|154.37|151.57|154.37|151.57|154.37|151.57|0
1649392440000|2022-04-08 04:34:00|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1649392470000|2022-04-08 04:34:30|154.19|151.39|154.19|151.39|154.19|151.39|154.19|151.39|0
1649392480000|2022-04-08 04:34:40|154.25|151.45|154.12|151.32|154.25|151.45|154.12|151.32|0
1649392490000|2022-04-08 04:34:50|154.25|151.45|154.25|151.45|154.25|151.45|154.25|151.45|0
1649392500000|2022-04-08 04:35:00|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1649392520000|2022-04-08 04:35:20|154.12|151.32|154|151.2|154.12|151.32|154|151.2|0
1649392530000|2022-04-08 04:35:30|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1649392560000|2022-04-08 04:36:00|153.76|150.96|153.88|151.08|153.88|151.08|153.76|150.96|0
1649392600000|2022-04-08 04:36:40|153.76|150.96|153.76|150.96|153.82|151.02|153.76|150.96|0
1649392610000|2022-04-08 04:36:50|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649392620000|2022-04-08 04:37:00|153.82|151.02|153.88|151.08|153.88|151.08|153.82|151.02|0
1649392630000|2022-04-08 04:37:10|153.82|151.02|153.82|151.02|153.82|151.02|153.82|151.02|0
1649392640000|2022-04-08 04:37:20|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649392660000|2022-04-08 04:37:40|153.63|150.83|153.63|150.83|153.63|150.83|153.63|150.83|0
1649392670000|2022-04-08 04:37:50|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649392690000|2022-04-08 04:38:10|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1649392700000|2022-04-08 04:38:20|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649392710000|2022-04-08 04:38:30|153.88|151.08|153.88|151.08|153.88|151.08|153.88|151.08|0
1649392760000|2022-04-08 04:39:20|153.82|151.02|153.88|151.08|153.88|151.08|153.82|151.02|0
1649392780000|2022-04-08 04:39:40|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649392790000|2022-04-08 04:39:50|153.82|151.02|153.87|151.07|153.87|151.07|153.82|151.02|0
1649392800000|2022-04-08 04:40:00|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649392830000|2022-04-08 04:40:30|153.63|150.83|153.69|150.89|153.69|150.89|153.63|150.83|0
1649392840000|2022-04-08 04:40:40|153.63|150.83|153.63|150.83|153.63|150.83|153.63|150.83|0
1649392860000|2022-04-08 04:41:00|153.69|150.89|153.75|150.95|153.75|150.95|153.69|150.89|0
1649392880000|2022-04-08 04:41:20|153.63|150.83|153.63|150.83|153.63|150.83|153.63|150.83|0
1649392900000|2022-04-08 04:41:40|153.51|150.71|153.57|150.77|153.63|150.83|153.51|150.71|0
1649392910000|2022-04-08 04:41:50|153.63|150.83|153.63|150.83|153.69|150.89|153.63|150.83|0
1649392970000|2022-04-08 04:42:50|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1649392990000|2022-04-08 04:43:10|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1649393010000|2022-04-08 04:43:30|154.24|151.44|154.24|151.44|154.24|151.44|154.24|151.44|0
1649393050000|2022-04-08 04:44:10|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1649393060000|2022-04-08 04:44:20|154.24|151.44|154.36|151.56|154.36|151.56|154.24|151.44|0
1649393080000|2022-04-08 04:44:40|154.3|151.5|154.3|151.5|154.36|151.56|154.3|151.5|0
1649393090000|2022-04-08 04:44:50|154.36|151.56|154.3|151.5|154.36|151.56|154.3|151.5|0
1649393100000|2022-04-08 04:45:00|154.36|151.56|154.36|151.56|154.36|151.56|154.36|151.56|0
1649393160000|2022-04-08 04:46:00|154.48|151.68|154.55|151.75|154.55|151.75|154.48|151.68|0
1649393170000|2022-04-08 04:46:10|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1649393200000|2022-04-08 04:46:40|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1649393220000|2022-04-08 04:47:00|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1649393230000|2022-04-08 04:47:10|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1649393250000|2022-04-08 04:47:30|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1649393270000|2022-04-08 04:47:50|154.6|151.8|154.6|151.8|154.6|151.8|154.6|151.8|0
1649393340000|2022-04-08 04:49:00|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1649393350000|2022-04-08 04:49:10|154.67|151.87|154.85|152.05|154.85|152.05|154.67|151.87|0
1649393400000|2022-04-08 04:50:00|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1649393410000|2022-04-08 04:50:10|154.85|152.05|154.91|152.11|154.91|152.11|154.85|152.05|0
1649393420000|2022-04-08 04:50:20|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1649393460000|2022-04-08 04:51:00|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1649393480000|2022-04-08 04:51:20|154.91|152.11|154.85|152.05|154.91|152.11|154.85|152.05|0
1649393510000|2022-04-08 04:51:50|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1649393540000|2022-04-08 04:52:20|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649393550000|2022-04-08 04:52:30|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1649393560000|2022-04-08 04:52:40|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1649393570000|2022-04-08 04:52:50|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1649393580000|2022-04-08 04:53:00|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1649393590000|2022-04-08 04:53:10|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1649393670000|2022-04-08 04:54:30|155.33|152.53|155.33|152.53|155.33|152.53|155.33|152.53|0
1649393700000|2022-04-08 04:55:00|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1649393710000|2022-04-08 04:55:10|155.33|152.53|155.33|152.53|155.33|152.53|155.33|152.53|0
1649393720000|2022-04-08 04:55:20|155.27|152.47|155.21|152.41|155.33|152.53|155.21|152.41|0
1649393730000|2022-04-08 04:55:30|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1649393740000|2022-04-08 04:55:40|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1649393750000|2022-04-08 04:55:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649393760000|2022-04-08 04:56:00|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1649393820000|2022-04-08 04:57:00|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649393830000|2022-04-08 04:57:10|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1649393850000|2022-04-08 04:57:30|154.9|152.1|154.96|152.16|154.96|152.16|154.9|152.1|0
1649393930000|2022-04-08 04:58:50|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649393940000|2022-04-08 04:59:00|154.72|151.92|154.84|152.04|154.84|152.04|154.72|151.92|0
1649393950000|2022-04-08 04:59:10|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1649393970000|2022-04-08 04:59:30|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1649393980000|2022-04-08 04:59:40|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1649393990000|2022-04-08 04:59:50|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649394000000|2022-04-08 05:00:00|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1649394040000|2022-04-08 05:00:40|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1649394060000|2022-04-08 05:01:00|154.35|151.55|154.23|151.43|154.35|151.55|154.23|151.43|0
1649394070000|2022-04-08 05:01:10|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1649394080000|2022-04-08 05:01:20|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1649394100000|2022-04-08 05:01:40|154.72|151.92|154.59|151.79|154.72|151.92|154.59|151.79|0
1649394110000|2022-04-08 05:01:50|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649394120000|2022-04-08 05:02:00|154.35|151.55|154.23|151.43|154.35|151.55|154.23|151.43|0
1649394130000|2022-04-08 05:02:10|154.22|151.42|154.22|151.42|154.22|151.42|154.1|151.3|0
1649394140000|2022-04-08 05:02:20|154.1|151.3|154.22|151.42|154.22|151.42|154.1|151.3|0
1649394150000|2022-04-08 05:02:30|154.17|151.37|154.22|151.42|154.22|151.42|154.17|151.37|0
1649394160000|2022-04-08 05:02:40|154.35|151.55|154.35|151.55|154.35|151.55|154.22|151.42|0
1649394170000|2022-04-08 05:02:50|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649394180000|2022-04-08 05:03:00|154.41|151.61|154.41|151.61|154.41|151.61|154.35|151.55|0
1649394190000|2022-04-08 05:03:10|154.35|151.55|154.47|151.67|154.47|151.67|154.35|151.55|0
1649394200000|2022-04-08 05:03:20|154.35|151.55|154.35|151.55|154.35|151.55|154.35|151.55|0
1649394210000|2022-04-08 05:03:30|154.47|151.67|154.47|151.67|154.47|151.67|154.47|151.67|0
1649394220000|2022-04-08 05:03:40|154.53|151.73|154.53|151.73|154.53|151.73|154.53|151.73|0
1649394230000|2022-04-08 05:03:50|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649394240000|2022-04-08 05:04:00|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1649394260000|2022-04-08 05:04:20|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649394290000|2022-04-08 05:04:50|154.71|151.91|154.71|151.91|154.84|152.04|154.71|151.91|0
1649394300000|2022-04-08 05:05:00|154.84|152.04|154.96|152.16|154.96|152.16|154.84|152.04|0
1649394310000|2022-04-08 05:05:10|155.02|152.22|155.08|152.28|155.08|152.28|155.02|152.22|0
1649394320000|2022-04-08 05:05:20|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1649394330000|2022-04-08 05:05:30|155.08|152.28|154.96|152.16|155.08|152.28|154.96|152.16|0
1649394370000|2022-04-08 05:06:10|155.08|152.28|155.02|152.22|155.08|152.28|155.02|152.22|0
1649394380000|2022-04-08 05:06:20|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1649394390000|2022-04-08 05:06:30|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1649394400000|2022-04-08 05:06:40|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1649394410000|2022-04-08 05:06:50|155.14|152.34|155.08|152.28|155.14|152.34|155.08|152.28|0
1649394420000|2022-04-08 05:07:00|155.14|152.34|155.08|152.28|155.14|152.34|155.08|152.28|0
1649394430000|2022-04-08 05:07:10|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1649394440000|2022-04-08 05:07:20|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1649394450000|2022-04-08 05:07:30|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1649394460000|2022-04-08 05:07:40|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1649394470000|2022-04-08 05:07:50|155.32|152.52|155.2|152.4|155.32|152.52|155.2|152.4|0
1649394480000|2022-04-08 05:08:00|155.27|152.47|155.2|152.4|155.27|152.47|155.2|152.4|0
1649394510000|2022-04-08 05:08:30|155.32|152.52|155.32|152.52|155.32|152.52|155.32|152.52|0
1649394520000|2022-04-08 05:08:40|155.26|152.46|155.2|152.4|155.32|152.52|155.2|152.4|0
1649394530000|2022-04-08 05:08:50|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1649394550000|2022-04-08 05:09:10|155.2|152.4|155.2|152.4|155.32|152.52|155.2|152.4|0
1649394560000|2022-04-08 05:09:20|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1649394580000|2022-04-08 05:09:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1649394590000|2022-04-08 05:09:50|154.83|152.03|154.59|151.79|154.83|152.03|154.59|151.79|0
1649394600000|2022-04-08 05:10:00|154.71|151.91|154.95|152.15|154.95|152.15|154.71|151.91|0
1649394610000|2022-04-08 05:10:10|154.9|152.1|154.71|151.91|154.9|152.1|154.71|151.91|0
1649394620000|2022-04-08 05:10:20|154.59|151.79|154.71|151.91|154.71|151.91|154.59|151.79|0
1649394630000|2022-04-08 05:10:30|154.59|151.79|154.65|151.85|154.65|151.85|154.59|151.79|0
1649394640000|2022-04-08 05:10:40|154.71|151.91|154.71|151.91|154.71|151.91|154.71|151.91|0
1649394670000|2022-04-08 05:11:10|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1649394680000|2022-04-08 05:11:20|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1649394690000|2022-04-08 05:11:30|154.34|151.54|154.46|151.66|154.46|151.66|154.34|151.54|0
1649394700000|2022-04-08 05:11:40|154.34|151.54|154.4|151.6|154.46|151.66|154.34|151.54|0
1649394710000|2022-04-08 05:11:50|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649394720000|2022-04-08 05:12:00|154.46|151.66|154.4|151.6|154.46|151.66|154.4|151.6|0
1649394730000|2022-04-08 05:12:10|154.34|151.54|154.34|151.54|154.34|151.54|154.34|151.54|0
1649394740000|2022-04-08 05:12:20|154.22|151.42|153.97|151.17|154.22|151.42|153.97|151.17|0
1649394750000|2022-04-08 05:12:30|154.1|151.3|154.09|151.29|154.1|151.3|154.09|151.29|0
1649394760000|2022-04-08 05:12:40|154.22|151.42|154.09|151.29|154.22|151.42|154.09|151.29|0
1649394780000|2022-04-08 05:13:00|153.85|151.05|154.09|151.29|154.09|151.29|153.85|151.05|0
1649394800000|2022-04-08 05:13:20|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1649394840000|2022-04-08 05:14:00|154.09|151.29|153.97|151.17|154.09|151.29|153.97|151.17|0
1649394850000|2022-04-08 05:14:10|153.85|151.05|153.85|151.05|153.85|151.05|153.73|150.93|0
1649394860000|2022-04-08 05:14:20|153.73|150.93|153.73|150.93|153.73|150.93|153.73|150.93|0
1649394870000|2022-04-08 05:14:30|153.61|150.81|153.6|150.8|153.61|150.81|153.6|150.8|0
1649394880000|2022-04-08 05:14:40|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1649394890000|2022-04-08 05:14:50|153.48|150.68|153.36|150.56|153.48|150.68|153.36|150.56|0
1649394900000|2022-04-08 05:15:00|153.24|150.44|153.48|150.68|153.48|150.68|153.24|150.44|0
1649394910000|2022-04-08 05:15:10|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1649394920000|2022-04-08 05:15:20|153.24|150.44|153.12|150.32|153.24|150.44|153.12|150.32|0
1649394930000|2022-04-08 05:15:30|153|150.2|153|150.2|153|150.2|153|150.2|0
1649394940000|2022-04-08 05:15:40|152.75|149.95|152.75|149.95|152.82|150.02|152.75|149.95|0
1649394950000|2022-04-08 05:15:50|152.63|149.83|152.75|149.95|152.75|149.95|152.63|149.83|0
1649394970000|2022-04-08 05:16:10|152.69|149.89|152.63|149.83|152.75|149.95|152.63|149.83|0
1649394980000|2022-04-08 05:16:20|152.75|149.95|152.87|150.07|152.87|150.07|152.75|149.95|0
1649395000000|2022-04-08 05:16:40|152.75|149.95|152.87|150.07|152.87|150.07|152.75|149.95|0
1649395010000|2022-04-08 05:16:50|152.75|149.95|152.63|149.83|152.75|149.95|152.63|149.83|0
1649395040000|2022-04-08 05:17:20|152.51|149.71|152.63|149.83|152.63|149.83|152.51|149.71|0
1649395050000|2022-04-08 05:17:30|152.51|149.71|152.75|149.95|152.75|149.95|152.51|149.71|0
1649395060000|2022-04-08 05:17:40|152.63|149.83|152.69|149.89|152.75|149.95|152.63|149.83|0
1649395070000|2022-04-08 05:17:50|152.63|149.83|152.63|149.83|152.63|149.83|152.63|149.83|0
1649395080000|2022-04-08 05:18:00|152.57|149.77|152.75|149.95|152.75|149.95|152.57|149.77|0
1649395090000|2022-04-08 05:18:10|152.63|149.83|152.63|149.83|152.63|149.83|152.63|149.83|0
1649395100000|2022-04-08 05:18:20|152.69|149.89|152.63|149.83|152.69|149.89|152.63|149.83|0
1649395130000|2022-04-08 05:18:50|152.51|149.71|152.51|149.71|152.51|149.71|152.51|149.71|0
1649395140000|2022-04-08 05:19:00|152.57|149.77|152.51|149.71|152.57|149.77|152.51|149.71|0
1649395160000|2022-04-08 05:19:20|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649395180000|2022-04-08 05:19:40|152.26|149.46|152.26|149.46|152.26|149.46|152.26|149.46|0
1649395190000|2022-04-08 05:19:50|152.21|149.41|152.26|149.46|152.26|149.46|152.21|149.41|0
1649395200000|2022-04-08 05:20:00|152.14|149.34|152.02|149.22|152.14|149.34|152.02|149.22|0
1649395210000|2022-04-08 05:20:10|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1649395240000|2022-04-08 05:20:40|152.02|149.22|152.02|149.22|152.02|149.22|152.02|149.22|0
1649395260000|2022-04-08 05:21:00|151.9|149.1|151.78|148.98|151.9|149.1|151.78|148.98|0
1649395270000|2022-04-08 05:21:10|151.9|149.1|151.9|149.1|152.02|149.22|151.9|149.1|0
1649395280000|2022-04-08 05:21:20|152.02|149.22|152.02|149.22|152.02|149.22|152.02|149.22|0
1649395300000|2022-04-08 05:21:40|152.14|149.34|152.14|149.34|152.14|149.34|152.14|149.34|0
1649395310000|2022-04-08 05:21:50|152.2|149.4|152.14|149.34|152.26|149.46|152.14|149.34|0
1649395320000|2022-04-08 05:22:00|152.5|149.7|152.45|149.65|152.5|149.7|152.38|149.58|0
1649395330000|2022-04-08 05:22:10|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395340000|2022-04-08 05:22:20|152.63|149.83|152.63|149.83|152.63|149.83|152.63|149.83|0
1649395350000|2022-04-08 05:22:30|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395360000|2022-04-08 05:22:40|152.38|149.58|152.5|149.7|152.5|149.7|152.38|149.58|0
1649395410000|2022-04-08 05:23:30|152.38|149.58|152.38|149.58|152.5|149.7|152.38|149.58|0
1649395420000|2022-04-08 05:23:40|152.26|149.46|152.38|149.58|152.38|149.58|152.26|149.46|0
1649395430000|2022-04-08 05:23:50|152.26|149.46|152.26|149.46|152.26|149.46|152.26|149.46|0
1649395440000|2022-04-08 05:24:00|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649395450000|2022-04-08 05:24:10|152.5|149.7|152.44|149.64|152.5|149.7|152.44|149.64|0
1649395460000|2022-04-08 05:24:20|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649395470000|2022-04-08 05:24:30|152.26|149.46|152.32|149.52|152.32|149.52|152.26|149.46|0
1649395480000|2022-04-08 05:24:40|152.26|149.46|152.26|149.46|152.32|149.52|152.26|149.46|0
1649395500000|2022-04-08 05:25:00|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649395510000|2022-04-08 05:25:10|152.57|149.77|152.26|149.46|152.57|149.77|152.26|149.46|0
1649395520000|2022-04-08 05:25:20|152.2|149.4|152.5|149.7|152.5|149.7|152.14|149.34|0
1649395540000|2022-04-08 05:25:40|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395560000|2022-04-08 05:26:00|152.5|149.7|152.62|149.82|152.62|149.82|152.5|149.7|0
1649395570000|2022-04-08 05:26:10|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395580000|2022-04-08 05:26:20|152.62|149.82|152.74|149.94|152.74|149.94|152.62|149.82|0
1649395590000|2022-04-08 05:26:30|152.87|150.07|152.74|149.94|152.87|150.07|152.74|149.94|0
1649395600000|2022-04-08 05:26:40|152.87|150.07|152.74|149.94|152.87|150.07|152.74|149.94|0
1649395610000|2022-04-08 05:26:50|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395620000|2022-04-08 05:27:00|152.5|149.7|152.62|149.82|152.62|149.82|152.5|149.7|0
1649395640000|2022-04-08 05:27:20|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395650000|2022-04-08 05:27:30|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395660000|2022-04-08 05:27:40|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395670000|2022-04-08 05:27:50|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395730000|2022-04-08 05:28:50|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395740000|2022-04-08 05:29:00|152.62|149.82|152.62|149.82|152.68|149.88|152.62|149.82|0
1649395760000|2022-04-08 05:29:20|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395770000|2022-04-08 05:29:30|152.38|149.58|152.38|149.58|152.38|149.58|152.38|149.58|0
1649395780000|2022-04-08 05:29:40|152.26|149.46|152.26|149.46|152.38|149.58|152.26|149.46|0
1649395790000|2022-04-08 05:29:50|152.38|149.58|152.5|149.7|152.5|149.7|152.38|149.58|0
1649395800000|2022-04-08 05:30:00|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395810000|2022-04-08 05:30:10|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395820000|2022-04-08 05:30:20|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395840000|2022-04-08 05:30:40|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395850000|2022-04-08 05:30:50|152.44|149.64|152.38|149.58|152.44|149.64|152.38|149.58|0
1649395870000|2022-04-08 05:31:10|152.5|149.7|152.56|149.76|152.62|149.82|152.5|149.7|0
1649395880000|2022-04-08 05:31:20|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395900000|2022-04-08 05:31:40|152.38|149.58|152.5|149.7|152.5|149.7|152.38|149.58|0
1649395910000|2022-04-08 05:31:50|152.38|149.58|152.5|149.7|152.5|149.7|152.38|149.58|0
1649395920000|2022-04-08 05:32:00|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649395950000|2022-04-08 05:32:30|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1649395970000|2022-04-08 05:32:50|152.68|149.88|152.74|149.94|152.74|149.94|152.68|149.88|0
1649395980000|2022-04-08 05:33:00|152.8|150|152.8|150|152.8|150|152.8|150|0
1649395990000|2022-04-08 05:33:10|152.86|150.06|152.74|149.94|152.86|150.06|152.74|149.94|0
1649396000000|2022-04-08 05:33:20|152.62|149.82|152.74|149.94|152.74|149.94|152.62|149.82|0
1649396010000|2022-04-08 05:33:30|152.68|149.88|152.74|149.94|152.74|149.94|152.68|149.88|0
1649396020000|2022-04-08 05:33:40|152.68|149.88|152.68|149.88|152.74|149.94|152.68|149.88|0
1649396030000|2022-04-08 05:33:50|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649396040000|2022-04-08 05:34:00|152.74|149.94|152.74|149.94|152.74|149.94|152.74|149.94|0
1649396050000|2022-04-08 05:34:10|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649396070000|2022-04-08 05:34:30|152.56|149.76|152.62|149.82|152.62|149.82|152.49|149.69|0
1649396080000|2022-04-08 05:34:40|152.49|149.69|152.49|149.69|152.49|149.69|152.49|149.69|0
1649396100000|2022-04-08 05:35:00|152.56|149.76|152.62|149.82|152.62|149.82|152.56|149.76|0
1649396110000|2022-04-08 05:35:10|152.49|149.69|152.49|149.69|152.49|149.69|152.49|149.69|0
1649396120000|2022-04-08 05:35:20|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1649396150000|2022-04-08 05:35:50|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1649396160000|2022-04-08 05:36:00|152.62|149.82|152.74|149.94|152.74|149.94|152.62|149.82|0
1649396170000|2022-04-08 05:36:10|152.86|150.06|152.8|150|152.86|150.06|152.8|150|0
1649396180000|2022-04-08 05:36:20|152.86|150.06|152.74|149.94|152.86|150.06|152.74|149.94|0
1649396190000|2022-04-08 05:36:30|152.86|150.06|152.98|150.18|152.98|150.18|152.86|150.06|0
1649396210000|2022-04-08 05:36:50|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1649396220000|2022-04-08 05:37:00|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1649396250000|2022-04-08 05:37:30|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1649396270000|2022-04-08 05:37:50|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1649396280000|2022-04-08 05:38:00|152.92|150.12|152.98|150.18|152.98|150.18|152.92|150.12|0
1649396290000|2022-04-08 05:38:10|152.86|150.06|152.98|150.18|152.98|150.18|152.86|150.06|0
1649396300000|2022-04-08 05:38:20|152.92|150.12|152.86|150.06|152.98|150.18|152.86|150.06|0
1649396310000|2022-04-08 05:38:30|152.92|150.12|152.98|150.18|152.98|150.18|152.92|150.12|0
1649396320000|2022-04-08 05:38:40|152.92|150.12|152.86|150.06|152.92|150.12|152.86|150.06|0
1649396340000|2022-04-08 05:39:00|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1649396350000|2022-04-08 05:39:10|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1649396360000|2022-04-08 05:39:20|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1649396370000|2022-04-08 05:39:30|152.86|150.06|152.73|149.93|152.86|150.06|152.73|149.93|0
1649396380000|2022-04-08 05:39:40|152.86|150.06|152.73|149.93|152.86|150.06|152.73|149.93|0
1649396390000|2022-04-08 05:39:50|152.8|150|152.73|149.93|152.8|150|152.73|149.93|0
1649396400000|2022-04-08 05:40:00|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1649396410000|2022-04-08 05:40:10|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1649396420000|2022-04-08 05:40:20|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1649396440000|2022-04-08 05:40:40|152.85|150.05|152.85|150.05|152.85|150.05|152.85|150.05|0
1649396450000|2022-04-08 05:40:50|152.73|149.93|152.98|150.18|152.98|150.18|152.73|149.93|0
1649396460000|2022-04-08 05:41:00|153.1|150.3|153.1|150.3|153.1|150.3|153.04|150.24|0
1649396470000|2022-04-08 05:41:10|153.04|150.24|153.1|150.3|153.1|150.3|153.04|150.24|0
1649396490000|2022-04-08 05:41:30|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1649396530000|2022-04-08 05:42:10|153.1|150.3|152.98|150.18|153.1|150.3|152.98|150.18|0
1649396540000|2022-04-08 05:42:20|152.85|150.05|152.85|150.05|152.85|150.05|152.85|150.05|0
1649396550000|2022-04-08 05:42:30|152.8|150|152.85|150.05|152.85|150.05|152.8|150|0
1649396560000|2022-04-08 05:42:40|152.98|150.18|152.98|150.18|152.98|150.18|152.98|150.18|0
1649396570000|2022-04-08 05:42:50|152.85|150.05|152.85|150.05|152.97|150.17|152.85|150.05|0
1649396580000|2022-04-08 05:43:00|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1649396620000|2022-04-08 05:43:40|152.85|150.05|152.79|149.99|152.85|150.05|152.73|149.93|0
1649396630000|2022-04-08 05:43:50|152.85|150.05|152.85|150.05|152.85|150.05|152.85|150.05|0
1649396670000|2022-04-08 05:44:30|152.79|149.99|152.73|149.93|152.79|149.99|152.73|149.93|0
1649396690000|2022-04-08 05:44:50|152.67|149.87|152.61|149.81|152.67|149.87|152.61|149.81|0
1649396710000|2022-04-08 05:45:10|152.49|149.69|152.61|149.81|152.61|149.81|152.49|149.69|0
1649396720000|2022-04-08 05:45:20|152.49|149.69|152.49|149.69|152.49|149.69|152.49|149.69|0
1649396730000|2022-04-08 05:45:30|152.37|149.57|152.37|149.57|152.37|149.57|152.37|149.57|0
1649396740000|2022-04-08 05:45:40|152.49|149.69|152.49|149.69|152.49|149.69|152.49|149.69|0
1649396750000|2022-04-08 05:45:50|152.37|149.57|152.37|149.57|152.37|149.57|152.37|149.57|0
1649396760000|2022-04-08 05:46:00|152.49|149.69|152.37|149.57|152.49|149.69|152.37|149.57|0
1649396770000|2022-04-08 05:46:10|152.49|149.69|152.49|149.69|152.49|149.69|152.49|149.69|0
1649396800000|2022-04-08 05:46:40|152.36|149.56|152.12|149.32|152.36|149.56|152.12|149.32|0
1649396810000|2022-04-08 05:46:50|152.19|149.39|152.24|149.44|152.24|149.44|152.19|149.39|0
1649396830000|2022-04-08 05:47:10|152.12|149.32|152.12|149.32|152.12|149.32|152.12|149.32|0
1649396840000|2022-04-08 05:47:20|152|149.2|152|149.2|152|149.2|152|149.2|0
1649396850000|2022-04-08 05:47:30|152.12|149.32|152.36|149.56|152.36|149.56|152.12|149.32|0
1649396860000|2022-04-08 05:47:40|152.49|149.69|152.49|149.69|152.49|149.69|152.49|149.69|0
1649396870000|2022-04-08 05:47:50|152.36|149.56|152.31|149.51|152.36|149.56|152.31|149.51|0
1649396880000|2022-04-08 05:48:00|152.36|149.56|152.61|149.81|152.61|149.81|152.36|149.56|0
1649396910000|2022-04-08 05:48:30|152.48|149.68|152.48|149.68|152.48|149.68|152.48|149.68|0
1649396930000|2022-04-08 05:48:50|152.43|149.63|152.36|149.56|152.48|149.68|152.36|149.56|0
1649396940000|2022-04-08 05:49:00|152.24|149.44|152.24|149.44|152.36|149.56|152.24|149.44|0
1649396950000|2022-04-08 05:49:10|152.12|149.32|152.12|149.32|152.12|149.32|152.12|149.32|0
1649396960000|2022-04-08 05:49:20|152|149.2|152|149.2|152|149.2|152|149.2|0
1649396970000|2022-04-08 05:49:30|152.06|149.26|152.12|149.32|152.12|149.32|152.06|149.26|0
1649396990000|2022-04-08 05:49:50|152.06|149.26|152.06|149.26|152.06|149.26|152.06|149.26|0
1649397000000|2022-04-08 05:50:00|152.12|149.32|152.24|149.44|152.3|149.5|152.12|149.32|0
1649397010000|2022-04-08 05:50:10|152.06|149.26|152|149.2|152.06|149.26|152|149.2|0
1649397020000|2022-04-08 05:50:20|152.12|149.32|152.06|149.26|152.12|149.32|152.06|149.26|0
1649397030000|2022-04-08 05:50:30|152|149.2|152.24|149.44|152.24|149.44|152|149.2|0
1649397040000|2022-04-08 05:50:40|152.12|149.32|152.12|149.32|152.12|149.32|152.12|149.32|0
1649397050000|2022-04-08 05:50:50|152|149.2|152|149.2|152|149.2|152|149.2|0
1649397060000|2022-04-08 05:51:00|151.88|149.08|151.88|149.08|151.88|149.08|151.88|149.08|0
1649397070000|2022-04-08 05:51:10|152|149.2|152|149.2|152|149.2|152|149.2|0
1649397080000|2022-04-08 05:51:20|151.88|149.08|151.94|149.14|151.94|149.14|151.88|149.08|0
1649397090000|2022-04-08 05:51:30|151.88|149.08|151.76|148.96|151.88|149.08|151.76|148.96|0
1649397100000|2022-04-08 05:51:40|151.63|148.83|151.39|148.59|151.63|148.83|151.39|148.59|0
1649397110000|2022-04-08 05:51:50|151.27|148.47|151.39|148.59|151.39|148.59|151.27|148.47|0
1649397120000|2022-04-08 05:52:00|151.15|148.35|151.15|148.35|151.27|148.47|151.15|148.35|0
1649397130000|2022-04-08 05:52:10|151.03|148.23|151.03|148.23|151.03|148.23|151.03|148.23|0
1649397140000|2022-04-08 05:52:20|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1649397150000|2022-04-08 05:52:30|151.51|148.71|151.39|148.59|151.51|148.71|151.39|148.59|0
1649397160000|2022-04-08 05:52:40|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1649397170000|2022-04-08 05:52:50|151.27|148.47|151.39|148.59|151.45|148.65|151.27|148.47|0
1649397180000|2022-04-08 05:53:00|151.51|148.71|151.51|148.71|151.51|148.71|151.51|148.71|0
1649397190000|2022-04-08 05:53:10|151.39|148.59|151.39|148.59|151.39|148.59|151.39|148.59|0
1649397210000|2022-04-08 05:53:30|151.15|148.35|151.27|148.47|151.27|148.47|151.15|148.35|0
1649397230000|2022-04-08 05:53:50|151.15|148.35|151.15|148.35|151.15|148.35|151.15|148.35|0
1649397240000|2022-04-08 05:54:00|151.27|148.47|151.27|148.47|151.27|148.47|151.27|148.47|0
1649397260000|2022-04-08 05:54:20|151.39|148.59|151.39|148.59|151.39|148.59|151.39|148.59|0
1649397270000|2022-04-08 05:54:30|151.27|148.47|151.39|148.59|151.39|148.59|151.27|148.47|0
1649397280000|2022-04-08 05:54:40|151.27|148.47|151.39|148.59|151.39|148.59|151.27|148.47|0
1649397300000|2022-04-08 05:55:00|151.45|148.65|151.39|148.59|151.51|148.71|151.39|148.59|0
1649397310000|2022-04-08 05:55:10|151.27|148.47|151.39|148.59|151.39|148.59|151.27|148.47|0
1649397320000|2022-04-08 05:55:20|151.27|148.47|151.03|148.23|151.27|148.47|151.03|148.23|0
1649397330000|2022-04-08 05:55:30|150.79|147.99|150.67|147.87|150.79|147.99|150.55|147.75|0
1649397340000|2022-04-08 05:55:40|150.79|147.99|150.79|147.99|150.79|147.99|150.79|147.99|0
1649397350000|2022-04-08 05:55:50|150.73|147.93|150.73|147.93|150.73|147.93|150.73|147.93|0
1649397360000|2022-04-08 05:56:00|150.79|147.99|150.73|147.93|150.79|147.99|150.73|147.93|0
1649397370000|2022-04-08 05:56:10|150.79|147.99|150.67|147.87|150.79|147.99|150.67|147.87|0
1649397380000|2022-04-08 05:56:20|150.79|147.99|150.79|147.99|150.79|147.99|150.79|147.99|0
1649397390000|2022-04-08 05:56:30|150.67|147.87|150.67|147.87|150.67|147.87|150.67|147.87|0
1649397410000|2022-04-08 05:56:50|150.79|147.99|150.67|147.87|150.79|147.99|150.67|147.87|0
1649397420000|2022-04-08 05:57:00|150.66|147.86|150.66|147.86|150.66|147.86|150.66|147.86|0
1649397430000|2022-04-08 05:57:10|150.91|148.11|150.91|148.11|150.91|148.11|150.91|148.11|0
1649397440000|2022-04-08 05:57:20|150.79|147.99|150.73|147.93|150.79|147.99|150.73|147.93|0
1649397450000|2022-04-08 05:57:30|150.66|147.86|150.78|147.98|150.78|147.98|150.66|147.86|0
1649397460000|2022-04-08 05:57:40|150.91|148.11|150.91|148.11|151.03|148.23|150.91|148.11|0
1649397470000|2022-04-08 05:57:50|150.78|147.98|150.78|147.98|150.91|148.11|150.78|147.98|0
1649397480000|2022-04-08 05:58:00|150.91|148.11|150.97|148.17|150.97|148.17|150.91|148.11|0
1649397490000|2022-04-08 05:58:10|150.91|148.11|150.78|147.98|150.91|148.11|150.78|147.98|0
1649397500000|2022-04-08 05:58:20|150.9|148.1|150.9|148.1|150.97|148.17|150.85|148.05|0
1649397510000|2022-04-08 05:58:30|150.85|148.05|150.9|148.1|150.9|148.1|150.85|148.05|0
1649397520000|2022-04-08 05:58:40|150.78|147.98|150.78|147.98|150.78|147.98|150.73|147.93|0
1649397530000|2022-04-08 05:58:50|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1649397550000|2022-04-08 05:59:10|151.02|148.22|151.15|148.35|151.15|148.35|151.02|148.22|0
1649397560000|2022-04-08 05:59:20|151.02|148.22|151.15|148.35|151.15|148.35|151.02|148.22|0
1649397570000|2022-04-08 05:59:30|151.02|148.22|150.97|148.17|151.02|148.22|150.9|148.1|0
1649397580000|2022-04-08 05:59:40|151.02|148.22|151.15|148.35|151.15|148.35|151.02|148.22|0
1649397590000|2022-04-08 05:59:50|151.09|148.29|151.02|148.22|151.14|148.34|151.02|148.22|0
1649397600000|2022-04-08 06:00:00|150.9|148.1|150.9|148.1|150.9|148.1|150.66|147.86|0
1649397610000|2022-04-08 06:00:10|150.66|147.86|150.73|147.93|150.73|147.93|150.66|147.86|0
1649397620000|2022-04-08 06:00:20|150.66|147.86|150.54|147.74|150.66|147.86|150.54|147.74|0
1649397630000|2022-04-08 06:00:30|150.42|147.62|150.42|147.62|150.54|147.74|150.42|147.62|0
1649397640000|2022-04-08 06:00:40|150.48|147.68|150.54|147.74|150.54|147.74|150.48|147.68|0
1649397650000|2022-04-08 06:00:50|150.48|147.68|150.42|147.62|150.48|147.68|150.42|147.62|0
1649397660000|2022-04-08 06:01:00|150.54|147.74|150.42|147.62|150.54|147.74|150.42|147.62|0
1649397700000|2022-04-08 06:01:40|150.3|147.5|150.3|147.5|150.3|147.5|150.3|147.5|0
1649397710000|2022-04-08 06:01:50|150.42|147.62|150.3|147.5|150.42|147.62|150.3|147.5|0
1649397720000|2022-04-08 06:02:00|150.18|147.38|150.42|147.62|150.42|147.62|150.18|147.38|0
1649397730000|2022-04-08 06:02:10|150.3|147.5|150.42|147.62|150.42|147.62|150.3|147.5|0
1649397740000|2022-04-08 06:02:20|150.36|147.56|150.66|147.86|150.66|147.86|150.36|147.56|0
1649397750000|2022-04-08 06:02:30|150.54|147.74|150.78|147.98|150.78|147.98|150.54|147.74|0
1649397760000|2022-04-08 06:02:40|150.9|148.1|150.9|148.1|150.9|148.1|150.84|148.04|0
1649397770000|2022-04-08 06:02:50|151.02|148.22|151.02|148.22|151.02|148.22|150.96|148.16|0
1649397780000|2022-04-08 06:03:00|150.9|148.1|150.9|148.1|151.02|148.22|150.9|148.1|0
1649397790000|2022-04-08 06:03:10|150.78|147.98|150.66|147.86|150.78|147.98|150.66|147.86|0
1649397800000|2022-04-08 06:03:20|150.6|147.8|150.6|147.8|150.66|147.86|150.54|147.74|0
1649397810000|2022-04-08 06:03:30|150.78|147.98|151.02|148.22|151.02|148.22|150.78|147.98|0
1649397820000|2022-04-08 06:03:40|151.14|148.34|151.14|148.34|151.14|148.34|151.14|148.34|0
1649397830000|2022-04-08 06:03:50|151.26|148.46|151.38|148.58|151.38|148.58|151.26|148.46|0
1649397840000|2022-04-08 06:04:00|151.5|148.7|151.63|148.83|151.63|148.83|151.5|148.7|0
1649397850000|2022-04-08 06:04:10|151.75|148.95|151.75|148.95|151.75|148.95|151.75|148.95|0
1649397860000|2022-04-08 06:04:20|151.57|148.77|151.62|148.82|151.62|148.82|151.57|148.77|0
1649397870000|2022-04-08 06:04:30|151.75|148.95|151.62|148.82|151.75|148.95|151.62|148.82|0
1649397880000|2022-04-08 06:04:40|151.5|148.7|151.5|148.7|151.5|148.7|151.5|148.7|0
1649397900000|2022-04-08 06:05:00|151.45|148.65|151.38|148.58|151.45|148.65|151.38|148.58|0
1649397910000|2022-04-08 06:05:10|151.26|148.46|151.26|148.46|151.26|148.46|151.26|148.46|0
1649397920000|2022-04-08 06:05:20|151.14|148.34|151.02|148.22|151.14|148.34|151.02|148.22|0
1649397930000|2022-04-08 06:05:30|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1649397950000|2022-04-08 06:05:50|150.96|148.16|151.02|148.22|151.02|148.22|150.96|148.16|0
1649397970000|2022-04-08 06:06:10|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1649397990000|2022-04-08 06:06:30|151.02|148.22|151.02|148.22|151.02|148.22|151.02|148.22|0
1649398000000|2022-04-08 06:06:40|150.96|148.16|151.02|148.22|151.02|148.22|150.96|148.16|0
1649398010000|2022-04-08 06:06:50|150.9|148.1|151.02|148.22|151.02|148.22|150.9|148.1|0
1649398020000|2022-04-08 06:07:00|150.9|148.1|151.14|148.34|151.14|148.34|150.9|148.1|0
1649398040000|2022-04-08 06:07:20|151.08|148.28|151.08|148.28|151.08|148.28|151.08|148.28|0
1649398050000|2022-04-08 06:07:30|151.14|148.34|151.08|148.28|151.14|148.34|151.02|148.22|0
1649398060000|2022-04-08 06:07:40|151.02|148.22|150.9|148.1|151.02|148.22|150.78|147.98|0
1649398080000|2022-04-08 06:08:00|151.02|148.22|151.02|148.22|151.02|148.22|151.02|148.22|0
1649398090000|2022-04-08 06:08:10|150.9|148.1|150.9|148.1|150.9|148.1|150.9|148.1|0
1649398120000|2022-04-08 06:08:40|150.78|147.98|150.78|147.98|150.78|147.98|150.78|147.98|0
1649398140000|2022-04-08 06:09:00|150.54|147.74|150.36|147.56|150.54|147.74|150.36|147.56|0
1649398150000|2022-04-08 06:09:10|150.3|147.5|150.42|147.62|150.42|147.62|150.3|147.5|0
1649398160000|2022-04-08 06:09:20|150.29|147.49|150.17|147.37|150.29|147.49|150.17|147.37|0
1649398170000|2022-04-08 06:09:30|150.29|147.49|150.17|147.37|150.29|147.49|150.17|147.37|0
1649398190000|2022-04-08 06:09:50|149.45|146.65|149.45|146.65|149.45|146.65|149.45|146.65|0
1649398200000|2022-04-08 06:10:00|149.57|146.77|149.57|146.77|149.57|146.77|149.57|146.77|0
1649398210000|2022-04-08 06:10:10|149.69|146.89|149.69|146.89|149.69|146.89|149.69|146.89|0
1649398220000|2022-04-08 06:10:20|149.81|147.01|149.69|146.89|149.81|147.01|149.69|146.89|0
1649398230000|2022-04-08 06:10:30|149.57|146.77|149.57|146.77|149.57|146.77|149.57|146.77|0
1649398250000|2022-04-08 06:10:50|149.69|146.89|149.81|147.01|149.81|147.01|149.69|146.89|0
1649398260000|2022-04-08 06:11:00|149.88|147.08|149.93|147.13|149.93|147.13|149.88|147.08|0
1649398270000|2022-04-08 06:11:10|149.88|147.08|149.93|147.13|149.93|147.13|149.88|147.08|0
1649398280000|2022-04-08 06:11:20|150.05|147.25|150.17|147.37|150.17|147.37|150.05|147.25|0
1649398290000|2022-04-08 06:11:30|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1649398300000|2022-04-08 06:11:40|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649398310000|2022-04-08 06:11:50|149.93|147.13|149.93|147.13|149.93|147.13|149.93|147.13|0
1649398320000|2022-04-08 06:12:00|150.05|147.25|150.12|147.32|150.12|147.32|150.05|147.25|0
1649398330000|2022-04-08 06:12:10|150.11|147.31|150.05|147.25|150.17|147.37|150.05|147.25|0
1649398340000|2022-04-08 06:12:20|150.17|147.37|150.11|147.31|150.17|147.37|150.11|147.31|0
1649398350000|2022-04-08 06:12:30|150.05|147.25|150.29|147.49|150.29|147.49|150.05|147.25|0
1649398360000|2022-04-08 06:12:40|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649398370000|2022-04-08 06:12:50|150.23|147.43|150.23|147.43|150.29|147.49|150.23|147.43|0
1649398380000|2022-04-08 06:13:00|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1649398390000|2022-04-08 06:13:10|150.23|147.43|150.17|147.37|150.23|147.43|150.17|147.37|0
1649398400000|2022-04-08 06:13:20|150.29|147.49|150.29|147.49|150.29|147.49|150.29|147.49|0
1649398410000|2022-04-08 06:13:30|150.53|147.73|150.65|147.85|150.65|147.85|150.53|147.73|0
1649398420000|2022-04-08 06:13:40|150.72|147.92|150.77|147.97|150.77|147.97|150.72|147.92|0
1649398430000|2022-04-08 06:13:50|150.89|148.09|150.89|148.09|150.96|148.16|150.89|148.09|0
1649398440000|2022-04-08 06:14:00|150.96|148.16|150.96|148.16|151.01|148.21|150.96|148.16|0
1649398450000|2022-04-08 06:14:10|150.89|148.09|150.89|148.09|150.89|148.09|150.89|148.09|0
1649398460000|2022-04-08 06:14:20|150.77|147.97|150.77|147.97|150.89|148.09|150.77|147.97|0
1649398470000|2022-04-08 06:14:30|150.89|148.09|150.77|147.97|150.89|148.09|150.77|147.97|0
1649398480000|2022-04-08 06:14:40|150.83|148.03|150.77|147.97|150.83|148.03|150.77|147.97|0
1649398490000|2022-04-08 06:14:50|150.59|147.79|150.53|147.73|150.59|147.79|150.53|147.73|0
1649398510000|2022-04-08 06:15:10|150.65|147.85|150.65|147.85|150.65|147.85|150.65|147.85|0
1649398530000|2022-04-08 06:15:30|150.77|147.97|150.77|147.97|150.77|147.97|150.77|147.97|0
1649398540000|2022-04-08 06:15:40|150.71|147.91|150.65|147.85|150.71|147.91|150.65|147.85|0
1649398550000|2022-04-08 06:15:50|150.77|147.97|150.65|147.85|150.77|147.97|150.65|147.85|0
1649398560000|2022-04-08 06:16:00|150.77|147.97|150.77|147.97|150.77|147.97|150.71|147.91|0
1649398570000|2022-04-08 06:16:10|150.59|147.79|150.29|147.49|150.59|147.79|150.29|147.49|0
1649398580000|2022-04-08 06:16:20|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649398590000|2022-04-08 06:16:30|149.93|147.13|150.05|147.25|150.05|147.25|149.93|147.13|0
1649398600000|2022-04-08 06:16:40|150.17|147.37|150.17|147.37|150.17|147.37|150.17|147.37|0
1649398630000|2022-04-08 06:17:10|150.35|147.55|150.41|147.61|150.41|147.61|150.35|147.55|0
1649398650000|2022-04-08 06:17:30|150.35|147.55|150.41|147.61|150.41|147.61|150.35|147.55|0
1649398670000|2022-04-08 06:17:50|150.35|147.55|150.41|147.61|150.41|147.61|150.35|147.55|0
1649398680000|2022-04-08 06:18:00|150.35|147.55|150.05|147.25|150.35|147.55|150.05|147.25|0
1649398690000|2022-04-08 06:18:10|149.99|147.19|149.93|147.13|149.99|147.19|149.93|147.13|0
1649398700000|2022-04-08 06:18:20|149.87|147.07|149.81|147.01|149.87|147.07|149.81|147.01|0
1649398710000|2022-04-08 06:18:30|149.57|146.77|149.57|146.77|149.57|146.77|149.57|146.77|0
1649398720000|2022-04-08 06:18:40|149.45|146.65|149.51|146.71|149.51|146.71|149.45|146.65|0
1649398730000|2022-04-08 06:18:50|149.45|146.65|149.45|146.65|149.51|146.71|149.45|146.65|0
1649398740000|2022-04-08 06:19:00|149.51|146.71|149.57|146.77|149.57|146.77|149.51|146.71|0
1649398750000|2022-04-08 06:19:10|149.69|146.89|149.69|146.89|149.69|146.89|149.69|146.89|0
1649398760000|2022-04-08 06:19:20|149.75|146.95|149.81|147.01|149.81|147.01|149.75|146.95|0
1649398770000|2022-04-08 06:19:30|150.05|147.25|149.93|147.13|150.05|147.25|149.93|147.13|0
1649398780000|2022-04-08 06:19:40|150.05|147.25|149.99|147.19|150.05|147.25|149.99|147.19|0
1649398790000|2022-04-08 06:19:50|150.05|147.25|150.17|147.37|150.17|147.37|150.05|147.25|0
1649398800000|2022-04-08 06:20:00|150.29|147.49|149.06|146.26|150.29|147.49|149.06|146.26|0
1649398810000|2022-04-08 06:20:10|149.12|146.32|149.06|146.26|149.12|146.32|149.06|146.26|0
1649398820000|2022-04-08 06:20:20|149.9|147.1|149.78|146.98|149.97|147.17|149.78|146.98|0
1649398830000|2022-04-08 06:20:30|149.72|146.92|149.72|146.92|149.72|146.92|149.72|146.92|0
1649398840000|2022-04-08 06:20:40|149.78|146.98|149.9|147.1|149.9|147.1|149.78|146.98|0
1649398860000|2022-04-08 06:21:00|149.78|146.98|149.66|146.86|149.78|146.98|149.66|146.86|0
1649398870000|2022-04-08 06:21:10|149.54|146.74|149.54|146.74|149.54|146.74|149.54|146.74|0
1649398890000|2022-04-08 06:21:30|149.66|146.86|149.48|146.68|149.66|146.86|149.48|146.68|0
1649398900000|2022-04-08 06:21:40|149.42|146.62|149.42|146.62|149.42|146.62|149.42|146.62|0
1649398910000|2022-04-08 06:21:50|149.3|146.5|149.42|146.62|149.42|146.62|149.3|146.5|0
1649398920000|2022-04-08 06:22:00|149.3|146.5|149.3|146.5|149.42|146.62|149.3|146.5|0
1649398930000|2022-04-08 06:22:10|149.18|146.38|149.3|146.5|149.42|146.62|149.18|146.38|0
1649398940000|2022-04-08 06:22:20|149.18|146.38|149.3|146.5|149.3|146.5|149.18|146.38|0
1649398960000|2022-04-08 06:22:40|149.06|146.26|148.94|146.14|149.06|146.26|148.94|146.14|0
1649398970000|2022-04-08 06:22:50|149|146.2|149.06|146.26|149.06|146.26|149|146.2|0
1649398980000|2022-04-08 06:23:00|149|146.2|149.06|146.26|149.06|146.26|149|146.2|0
1649398990000|2022-04-08 06:23:10|149.18|146.38|149.06|146.26|149.18|146.38|149.06|146.26|0
1649399000000|2022-04-08 06:23:20|149|146.2|148.94|146.14|149|146.2|148.94|146.14|0
1649399010000|2022-04-08 06:23:30|148.82|146.02|148.7|145.9|148.88|146.08|148.7|145.9|0
1649399020000|2022-04-08 06:23:40|148.58|145.78|148.46|145.66|148.58|145.78|148.46|145.66|0
1649399030000|2022-04-08 06:23:50|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1649399040000|2022-04-08 06:24:00|148.46|145.66|148.1|145.3|148.46|145.66|148.1|145.3|0
1649399050000|2022-04-08 06:24:10|148.22|145.42|148.29|145.49|148.29|145.49|148.22|145.42|0
1649399060000|2022-04-08 06:24:20|148.22|145.42|148.22|145.42|148.22|145.42|148.22|145.42|0
1649399070000|2022-04-08 06:24:30|148.34|145.54|148.34|145.54|148.4|145.6|148.34|145.54|0
1649399080000|2022-04-08 06:24:40|148.22|145.42|147.93|145.13|148.22|145.42|147.93|145.13|0
1649399090000|2022-04-08 06:24:50|147.81|145.01|147.75|144.95|147.81|145.01|147.75|144.95|0
1649399100000|2022-04-08 06:25:00|147.87|145.07|147.75|144.95|147.87|145.07|147.75|144.95|0
1649399110000|2022-04-08 06:25:10|147.86|145.06|147.98|145.18|147.98|145.18|147.86|145.06|0
1649399130000|2022-04-08 06:25:30|148.17|145.37|148.1|145.3|148.17|145.37|148.1|145.3|0
1649399140000|2022-04-08 06:25:40|147.98|145.18|148.1|145.3|148.1|145.3|147.98|145.18|0
1649399170000|2022-04-08 06:26:10|148.22|145.42|148.1|145.3|148.22|145.42|148.1|145.3|0
1649399180000|2022-04-08 06:26:20|147.98|145.18|147.86|145.06|147.98|145.18|147.86|145.06|0
1649399190000|2022-04-08 06:26:30|147.81|145.01|147.86|145.06|147.86|145.06|147.74|144.94|0
1649399200000|2022-04-08 06:26:40|147.74|144.94|147.74|144.94|147.81|145.01|147.74|144.94|0
1649399210000|2022-04-08 06:26:50|147.86|145.06|147.86|145.06|147.86|145.06|147.86|145.06|0
1649399220000|2022-04-08 06:27:00|147.74|144.94|147.74|144.94|147.74|144.94|147.74|144.94|0
1649399230000|2022-04-08 06:27:10|147.86|145.06|147.74|144.94|147.86|145.06|147.74|144.94|0
1649399250000|2022-04-08 06:27:30|148.48|145.68|148.24|145.44|148.48|145.68|148.24|145.44|0
1649399260000|2022-04-08 06:27:40|148.12|145.32|147.69|144.89|148.48|145.68|147.69|144.89|0
1649399270000|2022-04-08 06:27:50|147.81|145.01|147.93|145.13|147.93|145.13|147.81|145.01|0
1649399280000|2022-04-08 06:28:00|147.87|145.07|147.45|144.65|147.87|145.07|147.45|144.65|0
1649399290000|2022-04-08 06:28:10|147.75|144.95|147.93|145.13|147.93|145.13|147.75|144.95|0
1649399300000|2022-04-08 06:28:20|147.81|145.01|147.93|145.13|147.93|145.13|147.81|145.01|0
1649399310000|2022-04-08 06:28:30|147.75|144.95|147.81|145.01|147.81|145.01|147.69|144.89|0
1649399320000|2022-04-08 06:28:40|147.93|145.13|148.05|145.25|148.05|145.25|147.93|145.13|0
1649399330000|2022-04-08 06:28:50|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649399340000|2022-04-08 06:29:00|148.28|145.48|148.28|145.48|148.28|145.48|148.16|145.36|0
1649399350000|2022-04-08 06:29:10|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649399360000|2022-04-08 06:29:20|148.05|145.25|148.04|145.24|148.05|145.25|148.04|145.24|0
1649399370000|2022-04-08 06:29:30|148.16|145.36|148.28|145.48|148.28|145.48|148.16|145.36|0
1649399380000|2022-04-08 06:29:40|148.4|145.6|148.4|145.6|148.52|145.72|148.4|145.6|0
1649399390000|2022-04-08 06:29:50|148.28|145.48|148.52|145.72|148.52|145.72|148.28|145.48|0
1649399400000|2022-04-08 06:30:00|148.4|145.6|148.35|145.55|148.4|145.6|148.35|145.55|0
1649399410000|2022-04-08 06:30:10|148.16|145.36|148.28|145.48|148.4|145.6|148.16|145.36|0
1649399430000|2022-04-08 06:30:30|148.34|145.54|148.4|145.6|148.4|145.6|148.34|145.54|0
1649399440000|2022-04-08 06:30:40|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1649399450000|2022-04-08 06:30:50|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649399460000|2022-04-08 06:31:00|148.23|145.43|148.04|145.24|148.23|145.43|148.04|145.24|0
1649399470000|2022-04-08 06:31:10|148.16|145.36|148.04|145.24|148.16|145.36|148.04|145.24|0
1649399480000|2022-04-08 06:31:20|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649399490000|2022-04-08 06:31:30|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1649399500000|2022-04-08 06:31:40|148.16|145.36|148.22|145.42|148.22|145.42|148.16|145.36|0
1649399510000|2022-04-08 06:31:50|148.16|145.36|148.28|145.48|148.28|145.48|148.16|145.36|0
1649399520000|2022-04-08 06:32:00|148.16|145.36|148.22|145.42|148.28|145.48|148.16|145.36|0
1649399530000|2022-04-08 06:32:10|148.28|145.48|148.28|145.48|148.28|145.48|148.28|145.48|0
1649399550000|2022-04-08 06:32:30|148.16|145.36|148.1|145.3|148.16|145.36|148.1|145.3|0
1649399560000|2022-04-08 06:32:40|147.92|145.12|147.8|145|147.99|145.19|147.8|145|0
1649399570000|2022-04-08 06:32:50|147.87|145.07|147.92|145.12|147.92|145.12|147.87|145.07|0
1649399580000|2022-04-08 06:33:00|147.87|145.07|147.87|145.07|147.92|145.12|147.87|145.07|0
1649399590000|2022-04-08 06:33:10|147.8|145|147.92|145.12|147.92|145.12|147.8|145|0
1649399600000|2022-04-08 06:33:20|148.04|145.24|147.92|145.12|148.04|145.24|147.92|145.12|0
1649399610000|2022-04-08 06:33:30|147.98|145.18|147.92|145.12|147.98|145.18|147.92|145.12|0
1649399620000|2022-04-08 06:33:40|147.87|145.07|147.68|144.88|147.87|145.07|147.68|144.88|0
1649399630000|2022-04-08 06:33:50|147.8|145|147.57|144.77|147.8|145|147.57|144.77|0
1649399640000|2022-04-08 06:34:00|147.45|144.65|147.45|144.65|147.45|144.65|147.45|144.65|0
1649399650000|2022-04-08 06:34:10|147.57|144.77|147.68|144.88|147.68|144.88|147.57|144.77|0
1649399660000|2022-04-08 06:34:20|147.75|144.95|147.68|144.88|147.75|144.95|147.68|144.88|0
1649399680000|2022-04-08 06:34:40|147.56|144.76|147.68|144.88|147.68|144.88|147.56|144.76|0
1649399690000|2022-04-08 06:34:50|147.56|144.76|147.56|144.76|147.68|144.88|147.56|144.76|0
1649399700000|2022-04-08 06:35:00|147.68|144.88|147.8|145|147.8|145|147.68|144.88|0
1649399710000|2022-04-08 06:35:10|148.04|145.24|148.04|145.24|148.1|145.3|148.04|145.24|0
1649399720000|2022-04-08 06:35:20|147.92|145.12|147.92|145.12|147.92|145.12|147.8|145|0
1649399730000|2022-04-08 06:35:30|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1649399740000|2022-04-08 06:35:40|147.92|145.12|148.04|145.24|148.04|145.24|147.92|145.12|0
1649399750000|2022-04-08 06:35:50|147.92|145.12|147.86|145.06|147.92|145.12|147.8|145|0
1649399760000|2022-04-08 06:36:00|147.92|145.12|148.04|145.24|148.04|145.24|147.92|145.12|0
1649399770000|2022-04-08 06:36:10|147.92|145.12|147.8|145|147.92|145.12|147.8|145|0
1649399780000|2022-04-08 06:36:20|147.92|145.12|147.68|144.88|147.92|145.12|147.68|144.88|0
1649399800000|2022-04-08 06:36:40|147.44|144.64|147.56|144.76|147.56|144.76|147.44|144.64|0
1649399810000|2022-04-08 06:36:50|147.51|144.71|147.33|144.53|147.51|144.71|147.33|144.53|0
1649399820000|2022-04-08 06:37:00|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1649399830000|2022-04-08 06:37:10|147.03|144.23|146.97|144.17|147.09|144.29|146.97|144.17|0
1649399840000|2022-04-08 06:37:20|147.09|144.29|147.09|144.29|147.15|144.35|147.09|144.29|0
1649399850000|2022-04-08 06:37:30|147.03|144.23|147.09|144.29|147.09|144.29|147.03|144.23|0
1649399870000|2022-04-08 06:37:50|147.21|144.41|147.32|144.52|147.32|144.52|147.21|144.41|0
1649399880000|2022-04-08 06:38:00|147.44|144.64|147.56|144.76|147.56|144.76|147.44|144.64|0
1649399890000|2022-04-08 06:38:10|147.92|145.12|147.8|145|147.92|145.12|147.8|145|0
1649399900000|2022-04-08 06:38:20|147.56|144.76|147.8|145|147.8|145|147.56|144.76|0
1649399910000|2022-04-08 06:38:30|147.74|144.94|147.8|145|147.8|145|147.68|144.88|0
1649399920000|2022-04-08 06:38:40|147.92|145.12|147.92|145.12|147.92|145.12|147.92|145.12|0
1649399930000|2022-04-08 06:38:50|148.04|145.24|148.04|145.24|148.04|145.24|148.04|145.24|0
1649399940000|2022-04-08 06:39:00|148.1|145.3|148.04|145.24|148.1|145.3|148.04|145.24|0
1649399950000|2022-04-08 06:39:10|148.16|145.36|148.04|145.24|148.16|145.36|148.04|145.24|0
1649399960000|2022-04-08 06:39:20|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649399970000|2022-04-08 06:39:30|148.28|145.48|148.28|145.48|148.4|145.6|148.28|145.48|0
1649399980000|2022-04-08 06:39:40|148.16|145.36|148.22|145.42|148.22|145.42|148.16|145.36|0
1649399990000|2022-04-08 06:39:50|148.16|145.36|148.16|145.36|148.16|145.36|148.16|145.36|0
1649400000000|2022-04-08 06:40:00|148.28|145.48|148.16|145.36|148.4|145.6|148.16|145.36|0
1649400010000|2022-04-08 06:40:10|148.22|145.42|148.39|145.59|148.39|145.59|148.22|145.42|0
1649400020000|2022-04-08 06:40:20|148.51|145.71|148.63|145.83|148.63|145.83|148.51|145.71|0
1649400030000|2022-04-08 06:40:30|148.75|145.95|148.7|145.9|148.75|145.95|148.7|145.9|0
1649400040000|2022-04-08 06:40:40|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1649400050000|2022-04-08 06:40:50|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1649400060000|2022-04-08 06:41:00|148.87|146.07|148.87|146.07|148.87|146.07|148.87|146.07|0
1649400070000|2022-04-08 06:41:10|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1649400090000|2022-04-08 06:41:30|148.87|146.07|148.87|146.07|148.87|146.07|148.87|146.07|0
1649400100000|2022-04-08 06:41:40|148.93|146.13|148.99|146.19|148.99|146.19|148.93|146.13|0
1649400110000|2022-04-08 06:41:50|149.11|146.31|149.23|146.43|149.23|146.43|149.11|146.31|0
1649400120000|2022-04-08 06:42:00|149.11|146.31|149.23|146.43|149.23|146.43|149.11|146.31|0
1649400130000|2022-04-08 06:42:10|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1649400140000|2022-04-08 06:42:20|149.23|146.43|149.11|146.31|149.23|146.43|149.11|146.31|0
1649400150000|2022-04-08 06:42:30|148.99|146.19|148.87|146.07|148.99|146.19|148.75|145.95|0
1649400160000|2022-04-08 06:42:40|148.81|146.01|148.81|146.01|148.81|146.01|148.81|146.01|0
1649400170000|2022-04-08 06:42:50|148.99|146.19|149.11|146.31|149.11|146.31|148.99|146.19|0
1649400180000|2022-04-08 06:43:00|149.23|146.43|149.23|146.43|149.29|146.49|149.23|146.43|0
1649400190000|2022-04-08 06:43:10|149.11|146.31|149.11|146.31|149.11|146.31|149.11|146.31|0
1649400200000|2022-04-08 06:43:20|148.99|146.19|148.99|146.19|149.11|146.31|148.99|146.19|0
1649400210000|2022-04-08 06:43:30|148.87|146.07|148.75|145.95|148.87|146.07|148.75|145.95|0
1649400230000|2022-04-08 06:43:50|148.63|145.83|148.51|145.71|148.63|145.83|148.51|145.71|0
1649400240000|2022-04-08 06:44:00|148.39|145.59|148.33|145.53|148.39|145.59|148.33|145.53|0
1649400250000|2022-04-08 06:44:10|148.27|145.47|148.27|145.47|148.27|145.47|148.22|145.42|0
1649400260000|2022-04-08 06:44:20|148.51|145.71|148.27|145.47|148.51|145.71|148.27|145.47|0
1649400270000|2022-04-08 06:44:30|148.15|145.35|148.15|145.35|148.15|145.35|148.15|145.35|0
1649400290000|2022-04-08 06:44:50|148.1|145.3|148.15|145.35|148.15|145.35|148.1|145.3|0
1649400300000|2022-04-08 06:45:00|148.27|145.47|148.39|145.59|148.45|145.65|148.27|145.47|0
1649400310000|2022-04-08 06:45:10|148.45|145.65|148.57|145.77|148.57|145.77|148.45|145.65|0
1649400320000|2022-04-08 06:45:20|148.63|145.83|148.57|145.77|148.63|145.83|148.51|145.71|0
1649400330000|2022-04-08 06:45:30|148.51|145.71|148.51|145.71|148.57|145.77|148.51|145.71|0
1649400340000|2022-04-08 06:45:40|148.63|145.83|148.51|145.71|148.63|145.83|148.51|145.71|0
1649400350000|2022-04-08 06:45:50|148.63|145.83|148.27|145.47|148.63|145.83|148.27|145.47|0
1649400380000|2022-04-08 06:46:20|148.33|145.53|148.39|145.59|148.39|145.59|148.33|145.53|0
1649400390000|2022-04-08 06:46:30|148.33|145.53|148.39|145.59|148.39|145.59|148.27|145.47|0
1649400410000|2022-04-08 06:46:50|148.27|145.47|148.27|145.47|148.27|145.47|148.21|145.41|0
1649400420000|2022-04-08 06:47:00|148.21|145.41|148.39|145.59|148.39|145.59|148.21|145.41|0
1649400430000|2022-04-08 06:47:10|148.27|145.47|148.27|145.47|148.27|145.47|148.27|145.47|0
1649400440000|2022-04-08 06:47:20|148.21|145.41|148.15|145.35|148.21|145.41|148.15|145.35|0
1649400450000|2022-04-08 06:47:30|148.09|145.29|148.03|145.23|148.09|145.29|148.03|145.23|0
1649400460000|2022-04-08 06:47:40|147.91|145.11|147.97|145.17|147.97|145.17|147.91|145.11|0
1649400470000|2022-04-08 06:47:50|147.91|145.11|147.91|145.11|147.91|145.11|147.91|145.11|0
1649400480000|2022-04-08 06:48:00|147.74|144.94|147.79|144.99|147.79|144.99|147.67|144.87|0
1649400490000|2022-04-08 06:48:10|147.67|144.87|147.67|144.87|147.67|144.87|147.55|144.75|0
1649400510000|2022-04-08 06:48:30|147.55|144.75|147.55|144.75|147.55|144.75|147.55|144.75|0
1649400520000|2022-04-08 06:48:40|147.67|144.87|147.85|145.05|147.85|145.05|147.67|144.87|0
1649400530000|2022-04-08 06:48:50|148.15|145.35|148.03|145.23|148.27|145.47|148.03|145.23|0
1649400540000|2022-04-08 06:49:00|147.91|145.11|148.15|145.35|148.15|145.35|147.91|145.11|0
1649400550000|2022-04-08 06:49:10|148.03|145.23|148.03|145.23|148.03|145.23|148.03|145.23|0
1649400560000|2022-04-08 06:49:20|148.15|145.35|148.03|145.23|148.15|145.35|148.03|145.23|0
1649400570000|2022-04-08 06:49:30|147.91|145.11|147.79|144.99|148.03|145.23|147.79|144.99|0
1649400580000|2022-04-08 06:49:40|147.73|144.93|147.67|144.87|147.73|144.93|147.67|144.87|0
1649400590000|2022-04-08 06:49:50|147.79|144.99|147.79|144.99|147.79|144.99|147.67|144.87|0
1649400600000|2022-04-08 06:50:00|147.67|144.87|147.79|144.99|147.79|144.99|147.67|144.87|0
1649400610000|2022-04-08 06:50:10|147.85|145.05|147.85|145.05|147.85|145.05|147.85|145.05|0
1649400620000|2022-04-08 06:50:20|147.79|144.99|147.79|144.99|147.85|145.05|147.79|144.99|0
1649400630000|2022-04-08 06:50:30|147.67|144.87|147.67|144.87|147.79|144.99|147.67|144.87|0
1649400640000|2022-04-08 06:50:40|147.73|144.93|147.67|144.87|147.73|144.93|147.67|144.87|0
1649400650000|2022-04-08 06:50:50|147.43|144.63|147.43|144.63|147.43|144.63|147.43|144.63|0
1649400660000|2022-04-08 06:51:00|147.31|144.51|147.38|144.58|147.43|144.63|147.31|144.51|0
1649400670000|2022-04-08 06:51:10|147.43|144.63|147.31|144.51|147.43|144.63|147.31|144.51|0
1649400680000|2022-04-08 06:51:20|147.43|144.63|147.43|144.63|147.43|144.63|147.43|144.63|0
1649400690000|2022-04-08 06:51:30|147.38|144.58|147.55|144.75|147.55|144.75|147.38|144.58|0
1649400700000|2022-04-08 06:51:40|147.43|144.63|147.55|144.75|147.55|144.75|147.43|144.63|0
1649400710000|2022-04-08 06:51:50|147.43|144.63|147.55|144.75|147.55|144.75|147.43|144.63|0
1649400720000|2022-04-08 06:52:00|147.43|144.63|147.61|144.81|147.61|144.81|147.43|144.63|0
1649400730000|2022-04-08 06:52:10|147.67|144.87|147.79|144.99|147.79|144.99|147.67|144.87|0
1649400740000|2022-04-08 06:52:20|147.2|144.4|147.2|144.4|147.2|144.4|147.2|144.4|0
1649400750000|2022-04-08 06:52:30|147.19|144.39|147.08|144.28|147.19|144.39|147.08|144.28|0
1649400760000|2022-04-08 06:52:40|146.96|144.16|147.02|144.22|147.02|144.22|146.96|144.16|0
1649400770000|2022-04-08 06:52:50|146.96|144.16|146.96|144.16|146.96|144.16|146.9|144.1|0
1649400780000|2022-04-08 06:53:00|146.84|144.04|146.96|144.16|146.96|144.16|146.84|144.04|0
1649400810000|2022-04-08 06:53:30|146.84|144.04|146.6|143.8|146.84|144.04|146.48|143.68|0
1649400820000|2022-04-08 06:53:40|146.72|143.92|146.72|143.92|146.72|143.92|146.72|143.92|0
1649400830000|2022-04-08 06:53:50|146.84|144.04|146.72|143.92|146.84|144.04|146.72|143.92|0
1649400840000|2022-04-08 06:54:00|146.84|144.04|146.6|143.8|146.84|144.04|146.6|143.8|0
1649400850000|2022-04-08 06:54:10|146.48|143.68|146.48|143.68|146.6|143.8|146.48|143.68|0
1649400860000|2022-04-08 06:54:20|146.6|143.8|146.6|143.8|146.6|143.8|146.6|143.8|0
1649400870000|2022-04-08 06:54:30|146.72|143.92|146.84|144.04|146.84|144.04|146.72|143.92|0
1649400880000|2022-04-08 06:54:40|146.96|144.16|146.96|144.16|146.96|144.16|146.96|144.16|0
1649400890000|2022-04-08 06:54:50|146.84|144.04|146.84|144.04|146.84|144.04|146.84|144.04|0
1649400900000|2022-04-08 06:55:00|146.72|143.92|146.84|144.04|146.84|144.04|146.72|143.92|0
1649400910000|2022-04-08 06:55:10|146.72|143.92|146.72|143.92|146.72|143.92|146.72|143.92|0
1649400930000|2022-04-08 06:55:30|146.6|143.8|146.6|143.8|146.6|143.8|146.6|143.8|0
1649400940000|2022-04-08 06:55:40|146.48|143.68|146.48|143.68|146.6|143.8|146.48|143.68|0
1649400950000|2022-04-08 06:55:50|146.6|143.8|146.6|143.8|146.6|143.8|146.6|143.8|0
1649400960000|2022-04-08 06:56:00|146.84|144.04|146.72|143.92|146.84|144.04|146.6|143.8|0
1649400970000|2022-04-08 06:56:10|146.6|143.8|146.48|143.68|146.6|143.8|146.48|143.68|0
1649400980000|2022-04-08 06:56:20|146.6|143.8|146.48|143.68|146.6|143.8|146.48|143.68|0
1649401000000|2022-04-08 06:56:40|146.6|143.8|146.6|143.8|146.6|143.8|146.6|143.8|0
1649401010000|2022-04-08 06:56:50|146.48|143.68|146.48|143.68|146.48|143.68|146.48|143.68|0
1649401020000|2022-04-08 06:57:00|146.36|143.56|146.48|143.68|146.48|143.68|146.36|143.56|0
1649401040000|2022-04-08 06:57:20|146.54|143.74|146.6|143.8|146.6|143.8|146.54|143.74|0
1649401050000|2022-04-08 06:57:30|146.66|143.86|146.66|143.86|146.66|143.86|146.66|143.86|0
1649401060000|2022-04-08 06:57:40|146.48|143.68|146.48|143.68|146.48|143.68|146.48|143.68|0
1649401070000|2022-04-08 06:57:50|146.42|143.62|146.48|143.68|146.48|143.68|146.42|143.62|0
1649401080000|2022-04-08 06:58:00|146.36|143.56|146.36|143.56|146.36|143.56|146.36|143.56|0
1649401090000|2022-04-08 06:58:10|146.01|143.21|146.01|143.21|146.01|143.21|146.01|143.21|0
1649401100000|2022-04-08 06:58:20|145.89|143.09|146.01|143.21|146.01|143.21|145.89|143.09|0
1649401110000|2022-04-08 06:58:30|145.95|143.15|146.01|143.21|146.01|143.21|145.95|143.15|0
1649401130000|2022-04-08 06:58:50|146.12|143.32|146.48|143.68|146.48|143.68|146.12|143.32|0
1649401140000|2022-04-08 06:59:00|146.6|143.8|146.6|143.8|146.6|143.8|146.48|143.68|0
1649401160000|2022-04-08 06:59:20|146.54|143.74|146.48|143.68|146.6|143.8|146.48|143.68|0
1649401170000|2022-04-08 06:59:30|146.6|143.8|146.6|143.8|146.6|143.8|146.6|143.8|0
1649401180000|2022-04-08 06:59:40|146.48|143.68|146.36|143.56|146.48|143.68|146.36|143.56|0
1649401190000|2022-04-08 06:59:50|146.42|143.62|146.42|143.62|146.42|143.62|146.36|143.56|0
1649401200000|2022-04-08 07:00:00|146.36|143.56|146.78|143.98|146.83|144.03|146.36|143.56|0
1649401210000|2022-04-08 07:00:10|146.83|144.03|146.12|143.32|146.83|144.03|146.12|143.32|0
1649401220000|2022-04-08 07:00:20|146.24|143.44|146.83|144.03|146.83|144.03|146.24|143.44|0
1649401230000|2022-04-08 07:00:30|146.71|143.91|146.95|144.15|146.95|144.15|146.71|143.91|0
1649401240000|2022-04-08 07:00:40|146.83|144.03|147.07|144.27|147.07|144.27|146.83|144.03|0
1649401250000|2022-04-08 07:00:50|146.83|144.03|146.71|143.91|146.83|144.03|146.71|143.91|0
1649401260000|2022-04-08 07:01:00|146.83|144.03|146.71|143.91|146.95|144.15|146.71|143.91|0
1649401270000|2022-04-08 07:01:10|146.83|144.03|146.6|143.8|146.83|144.03|146.6|143.8|0
1649401280000|2022-04-08 07:01:20|146.48|143.68|146.6|143.8|146.6|143.8|146.24|143.44|0
1649401290000|2022-04-08 07:01:30|146.36|143.56|146.6|143.8|146.6|143.8|146.36|143.56|0
1649401300000|2022-04-08 07:01:40|146.48|143.68|146.71|143.91|146.71|143.91|146.48|143.68|0
1649401310000|2022-04-08 07:01:50|146.78|143.98|146.71|143.91|146.78|143.98|146.66|143.86|0
1649401320000|2022-04-08 07:02:00|146.6|143.8|146.48|143.68|146.6|143.8|146.48|143.68|0
1649401330000|2022-04-08 07:02:10|146.59|143.79|146.36|143.56|146.59|143.79|146.36|143.56|0
1649401340000|2022-04-08 07:02:20|146.48|143.68|146.59|143.79|146.59|143.79|146.48|143.68|0
1649401350000|2022-04-08 07:02:30|146.71|143.91|146.59|143.79|146.71|143.91|146.59|143.79|0
1649401360000|2022-04-08 07:02:40|146.83|144.03|146.83|144.03|146.95|144.15|146.83|144.03|0
1649401370000|2022-04-08 07:02:50|146.95|144.15|146.95|144.15|147.07|144.27|146.95|144.15|0
1649401380000|2022-04-08 07:03:00|147.07|144.27|146.95|144.15|147.07|144.27|146.95|144.15|0
1649401390000|2022-04-08 07:03:10|147.07|144.27|147.54|144.74|147.54|144.74|147.07|144.27|0
1649401400000|2022-04-08 07:03:20|147.61|144.81|147.78|144.98|147.78|144.98|147.61|144.81|0
1649401410000|2022-04-08 07:03:30|147.9|145.1|147.9|145.1|148.02|145.22|147.9|145.1|0
1649401420000|2022-04-08 07:03:40|147.66|144.86|147.54|144.74|147.66|144.86|147.54|144.74|0
1649401430000|2022-04-08 07:03:50|147.66|144.86|147.49|144.69|147.66|144.86|147.42|144.62|0
1649401440000|2022-04-08 07:04:00|147.66|144.86|147.66|144.86|147.78|144.98|147.66|144.86|0
1649401450000|2022-04-08 07:04:10|147.9|145.1|148.14|145.34|148.14|145.34|147.9|145.1|0
1649401460000|2022-04-08 07:04:20|148.32|145.52|148.44|145.64|148.44|145.64|148.26|145.46|0
1649401470000|2022-04-08 07:04:30|148.5|145.7|148.38|145.58|148.5|145.7|148.38|145.58|0
1649401480000|2022-04-08 07:04:40|148.26|145.46|148.02|145.22|148.26|145.46|148.02|145.22|0
1649401490000|2022-04-08 07:04:50|148.08|145.28|148.5|145.7|148.5|145.7|148.08|145.28|0
1649401500000|2022-04-08 07:05:00|148.24|145.84|148.24|145.84|148.24|145.84|148.18|145.78|0
1649401510000|2022-04-08 07:05:10|148.3|145.9|148.53|146.13|148.53|146.13|148.3|145.9|0
1649401520000|2022-04-08 07:05:20|148.65|146.25|148.77|146.37|148.89|146.49|148.65|146.25|0
1649401530000|2022-04-08 07:05:30|148.65|146.25|148.53|146.13|148.65|146.25|148.53|146.13|0
1649401540000|2022-04-08 07:05:40|148.42|146.02|148.53|146.13|148.53|146.13|148.42|146.02|0
1649401550000|2022-04-08 07:05:50|148.65|146.25|148.53|146.13|148.65|146.25|148.53|146.13|0
1649401560000|2022-04-08 07:06:00|148.41|146.01|148.65|146.25|148.77|146.37|148.41|146.01|0
1649401570000|2022-04-08 07:06:10|148.77|146.37|149.01|146.61|149.01|146.61|148.65|146.25|0
1649401580000|2022-04-08 07:06:20|149.25|146.85|149.37|146.97|149.37|146.97|149.25|146.85|0
1649401590000|2022-04-08 07:06:30|149.32|146.92|149.44|147.04|149.44|147.04|149.32|146.92|0
1649401600000|2022-04-08 07:06:40|149.37|146.97|149.37|146.97|149.44|147.04|149.37|146.97|0
1649401610000|2022-04-08 07:06:50|149.44|147.04|149.37|146.97|149.44|147.04|149.37|146.97|0
1649401620000|2022-04-08 07:07:00|149.49|147.09|149.37|146.97|149.49|147.09|149.37|146.97|0
1649401630000|2022-04-08 07:07:10|148.77|146.37|148.65|146.25|148.77|146.37|148.65|146.25|0
1649401640000|2022-04-08 07:07:20|148.77|146.37|148.65|146.25|148.77|146.37|148.65|146.25|0
1649401650000|2022-04-08 07:07:30|148.77|146.37|148.41|146.01|148.77|146.37|148.41|146.01|0
1649401660000|2022-04-08 07:07:40|148.29|145.89|148.29|145.89|148.53|146.13|148.29|145.89|0
1649401670000|2022-04-08 07:07:50|148.53|146.13|148.53|146.13|148.65|146.25|148.53|146.13|0
1649401680000|2022-04-08 07:08:00|148.48|146.08|148.41|146.01|148.53|146.13|148.41|146.01|0
1649401690000|2022-04-08 07:08:10|148.53|146.13|148.48|146.08|148.53|146.13|148.48|146.08|0
1649401700000|2022-04-08 07:08:20|148.53|146.13|148.41|146.01|148.53|146.13|148.41|146.01|0
1649401710000|2022-04-08 07:08:30|148.17|145.77|147.7|145.3|148.17|145.77|147.7|145.3|0
1649401720000|2022-04-08 07:08:40|147.58|145.18|147.58|145.18|147.58|145.18|147.58|145.18|0
1649401730000|2022-04-08 07:08:50|147.7|145.3|147.58|145.18|147.7|145.3|147.58|145.18|0
1649401740000|2022-04-08 07:09:00|147.7|145.3|147.82|145.42|147.93|145.53|147.7|145.3|0
1649401750000|2022-04-08 07:09:10|148.17|145.77|148.29|145.89|148.29|145.89|148.17|145.77|0
1649401760000|2022-04-08 07:09:20|148.24|145.84|147.93|145.53|148.24|145.84|147.93|145.53|0
1649401770000|2022-04-08 07:09:30|148.05|145.65|148.05|145.65|148.17|145.77|148.05|145.65|0
1649401780000|2022-04-08 07:09:40|148.17|145.77|147.82|145.42|148.17|145.77|147.82|145.42|0
1649401790000|2022-04-08 07:09:50|147.93|145.53|148.17|145.77|148.17|145.77|147.93|145.53|0
1649401800000|2022-04-08 07:10:00|148.05|145.65|148.05|145.65|148.12|145.72|148.05|145.65|0
1649401810000|2022-04-08 07:10:10|148.41|146.01|148.29|145.89|148.41|146.01|148.29|145.89|0
1649401820000|2022-04-08 07:10:20|148.17|145.77|148.17|145.77|148.29|145.89|148.17|145.77|0
1649401830000|2022-04-08 07:10:30|148.05|145.65|147.46|145.06|148.05|145.65|147.46|145.06|0
1649401840000|2022-04-08 07:10:40|147.34|144.94|147.1|144.7|147.34|144.94|147.1|144.7|0
1649401850000|2022-04-08 07:10:50|147.22|144.82|146.98|144.58|147.22|144.82|146.98|144.58|0
1649401860000|2022-04-08 07:11:00|147.28|144.88|147.34|144.94|147.34|144.94|147.28|144.88|0
1649401870000|2022-04-08 07:11:10|147.4|145|147.46|145.06|147.46|145.06|147.4|145|0
1649401880000|2022-04-08 07:11:20|147.4|145|147.52|145.12|147.52|145.12|147.4|145|0
1649401890000|2022-04-08 07:11:30|147.46|145.06|147.46|145.06|147.58|145.18|147.46|145.06|0
1649401900000|2022-04-08 07:11:40|147.58|145.18|147.34|144.94|147.58|145.18|147.34|144.94|0
1649401910000|2022-04-08 07:11:50|147.4|145|147.34|144.94|147.4|145|147.22|144.82|0
1649401920000|2022-04-08 07:12:00|147.22|144.82|146.98|144.58|147.22|144.82|146.86|144.46|0
1649401930000|2022-04-08 07:12:10|146.92|144.52|147.1|144.7|147.1|144.7|146.92|144.52|0
1649401940000|2022-04-08 07:12:20|146.98|144.58|146.92|144.52|146.98|144.58|146.86|144.46|0
1649401950000|2022-04-08 07:12:30|146.86|144.46|146.74|144.34|146.86|144.46|146.69|144.29|0
1649401970000|2022-04-08 07:12:50|146.86|144.46|146.74|144.34|146.86|144.46|146.69|144.29|0
1649401980000|2022-04-08 07:13:00|146.86|144.46|146.98|144.58|146.98|144.58|146.86|144.46|0
1649401990000|2022-04-08 07:13:10|147.1|144.7|146.74|144.34|147.1|144.7|146.74|144.34|0
1649402010000|2022-04-08 07:13:30|146.8|144.4|146.69|144.29|146.86|144.46|146.69|144.29|0
1649402020000|2022-04-08 07:13:40|146.74|144.34|146.57|144.17|146.74|144.34|146.57|144.17|0
1649402030000|2022-04-08 07:13:50|146.68|144.28|146.57|144.17|146.68|144.28|146.57|144.17|0
1649402040000|2022-04-08 07:14:00|146.5|144.1|146.5|144.1|146.5|144.1|146.39|143.99|0
1649402050000|2022-04-08 07:14:10|146.39|143.99|146.5|144.1|146.5|144.1|146.39|143.99|0
1649402060000|2022-04-08 07:14:20|146.57|144.17|146.57|144.17|146.62|144.22|146.5|144.1|0
1649402070000|2022-04-08 07:14:30|146.39|143.99|146.39|143.99|146.39|143.99|146.39|143.99|0
1649402080000|2022-04-08 07:14:40|146.5|144.1|146.39|143.99|146.5|144.1|146.39|143.99|0
1649402090000|2022-04-08 07:14:50|146.5|144.1|146.74|144.34|146.74|144.34|146.5|144.1|0
1649402100000|2022-04-08 07:15:00|146.68|144.28|146.92|144.52|146.92|144.52|146.62|144.22|0
1649402110000|2022-04-08 07:15:10|146.86|144.46|147.28|144.88|147.28|144.88|146.86|144.46|0
1649402120000|2022-04-08 07:15:20|147.45|145.05|147.81|145.41|147.81|145.41|147.33|144.93|0
1649402130000|2022-04-08 07:15:30|147.99|145.59|147.93|145.53|148.05|145.65|147.93|145.53|0
1649402140000|2022-04-08 07:15:40|147.87|145.47|147.81|145.41|147.93|145.53|147.81|145.41|0
1649402150000|2022-04-08 07:15:50|147.93|145.53|147.81|145.41|147.93|145.53|147.81|145.41|0
1649402160000|2022-04-08 07:16:00|147.75|145.35|148.17|145.77|148.17|145.77|147.75|145.35|0
1649402170000|2022-04-08 07:16:10|148.41|146.01|148.29|145.89|148.53|146.13|148.29|145.89|0
1649402180000|2022-04-08 07:16:20|148.41|146.01|148.05|145.65|148.41|146.01|148.05|145.65|0
1649402190000|2022-04-08 07:16:30|148.17|145.77|148.17|145.77|148.17|145.77|148.17|145.77|0
1649402200000|2022-04-08 07:16:40|148.29|145.89|148.11|145.71|148.29|145.89|148.05|145.65|0
1649402210000|2022-04-08 07:16:50|148.05|145.65|148.17|145.77|148.17|145.77|148.05|145.65|0
1649402220000|2022-04-08 07:17:00|148.05|145.65|147.93|145.53|148.05|145.65|147.93|145.53|0
1649402230000|2022-04-08 07:17:10|147.81|145.41|147.87|145.47|147.93|145.53|147.81|145.41|0
1649402240000|2022-04-08 07:17:20|147.81|145.41|147.93|145.53|147.93|145.53|147.81|145.41|0
1649402250000|2022-04-08 07:17:30|148.11|145.71|148.05|145.65|148.11|145.71|148.05|145.65|0
1649402260000|2022-04-08 07:17:40|148.11|145.71|148.05|145.65|148.29|145.89|148.05|145.65|0
1649402270000|2022-04-08 07:17:50|147.93|145.53|148.05|145.65|148.05|145.65|147.93|145.53|0
1649402280000|2022-04-08 07:18:00|148.17|145.77|148.05|145.65|148.17|145.77|147.99|145.59|0
1649402290000|2022-04-08 07:18:10|147.93|145.53|148.05|145.65|148.17|145.77|147.93|145.53|0
1649402300000|2022-04-08 07:18:20|148.17|145.77|148.05|145.65|148.17|145.77|148.05|145.65|0
1649402310000|2022-04-08 07:18:30|147.93|145.53|147.81|145.41|147.93|145.53|147.81|145.41|0
1649402320000|2022-04-08 07:18:40|147.69|145.29|147.75|145.35|147.75|145.35|147.69|145.29|0
1649402330000|2022-04-08 07:18:50|147.69|145.29|147.57|145.17|147.69|145.29|147.33|144.93|0
1649402340000|2022-04-08 07:19:00|147.45|145.05|147.45|145.05|147.45|145.05|147.33|144.93|0
1649402360000|2022-04-08 07:19:20|147.33|144.93|147.33|144.93|147.39|144.99|147.33|144.93|0
1649402370000|2022-04-08 07:19:30|147.39|144.99|147.33|144.93|147.39|144.99|147.21|144.81|0
1649402380000|2022-04-08 07:19:40|147.09|144.69|147.16|144.76|147.21|144.81|147.09|144.69|0
1649402390000|2022-04-08 07:19:50|147.21|144.81|147.33|144.93|147.45|145.05|147.21|144.81|0
1649402400000|2022-04-08 07:20:00|147.27|144.87|147.33|144.93|147.33|144.93|147.09|144.69|0
1649402410000|2022-04-08 07:20:10|147.45|145.05|147.63|145.23|147.63|145.23|147.45|145.05|0
1649402420000|2022-04-08 07:20:20|147.45|145.05|147.33|144.93|147.45|145.05|147.27|144.87|0
1649402430000|2022-04-08 07:20:30|147.21|144.81|147.33|144.93|147.33|144.93|147.21|144.81|0
1649402440000|2022-04-08 07:20:40|147.39|144.99|147.39|144.99|147.45|145.05|147.39|144.99|0
1649402450000|2022-04-08 07:20:50|147.21|144.81|147.21|144.81|147.27|144.87|147.21|144.81|0
1649402460000|2022-04-08 07:21:00|147.09|144.69|146.86|144.46|147.09|144.69|146.74|144.34|0
1649402470000|2022-04-08 07:21:10|146.8|144.4|146.86|144.46|146.86|144.46|146.8|144.4|0
1649402480000|2022-04-08 07:21:20|146.74|144.34|146.38|143.98|146.74|144.34|146.38|143.98|0
1649402490000|2022-04-08 07:21:30|146.5|144.1|146.5|144.1|146.5|144.1|146.5|144.1|0
1649402500000|2022-04-08 07:21:40|146.38|143.98|146.26|143.86|146.38|143.98|146.26|143.86|0
1649402510000|2022-04-08 07:21:50|145.79|143.39|145.91|143.51|146.03|143.63|145.79|143.39|0
1649402520000|2022-04-08 07:22:00|146.03|143.63|146.03|143.63|146.03|143.63|146.03|143.63|0
1649402530000|2022-04-08 07:22:10|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1649402540000|2022-04-08 07:22:20|145.73|143.33|146.14|143.74|146.14|143.74|145.73|143.33|0
1649402550000|2022-04-08 07:22:30|146.26|143.86|146.26|143.86|146.26|143.86|146.14|143.74|0
1649402560000|2022-04-08 07:22:40|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1649402570000|2022-04-08 07:22:50|146.5|144.1|146.56|144.16|146.74|144.34|146.5|144.1|0
1649402580000|2022-04-08 07:23:00|146.62|144.22|146.74|144.34|146.74|144.34|146.62|144.22|0
1649402590000|2022-04-08 07:23:10|146.62|144.22|146.8|144.4|146.85|144.45|146.62|144.22|0
1649402600000|2022-04-08 07:23:20|146.73|144.33|146.85|144.45|146.85|144.45|146.73|144.33|0
1649402610000|2022-04-08 07:23:30|146.73|144.33|146.02|143.62|146.73|144.33|145.91|143.51|0
1649402620000|2022-04-08 07:23:40|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1649402630000|2022-04-08 07:23:50|146.26|143.86|146.26|143.86|146.26|143.86|146.14|143.74|0
1649402640000|2022-04-08 07:24:00|146.2|143.8|146.2|143.8|146.2|143.8|146.2|143.8|0
1649402650000|2022-04-08 07:24:10|146.38|143.98|146.8|144.4|146.8|144.4|146.38|143.98|0
1649402660000|2022-04-08 07:24:20|146.85|144.45|146.85|144.45|146.85|144.45|146.73|144.33|0
1649402670000|2022-04-08 07:24:30|146.73|144.33|146.8|144.4|146.8|144.4|146.73|144.33|0
1649402680000|2022-04-08 07:24:40|146.85|144.45|147.09|144.69|147.09|144.69|146.85|144.45|0
1649402690000|2022-04-08 07:24:50|147.03|144.63|147.03|144.63|147.03|144.63|146.97|144.57|0
1649402700000|2022-04-08 07:25:00|147.09|144.69|146.97|144.57|147.09|144.69|146.97|144.57|0
1649402710000|2022-04-08 07:25:10|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1649402720000|2022-04-08 07:25:20|147.21|144.81|147.45|145.05|147.45|145.05|147.09|144.69|0
1649402730000|2022-04-08 07:25:30|147.57|145.17|147.57|145.17|147.57|145.17|147.45|145.05|0
1649402740000|2022-04-08 07:25:40|147.45|145.05|147.27|144.87|147.45|145.05|147.27|144.87|0
1649402750000|2022-04-08 07:25:50|147.39|144.99|147.56|145.16|147.56|145.16|147.39|144.99|0
1649402760000|2022-04-08 07:26:00|147.68|145.28|147.56|145.16|147.68|145.28|147.45|145.05|0
1649402770000|2022-04-08 07:26:10|147.51|145.11|147.45|145.05|147.56|145.16|147.45|145.05|0
1649402780000|2022-04-08 07:26:20|147.39|144.99|147.45|145.05|147.51|145.11|147.39|144.99|0
1649402790000|2022-04-08 07:26:30|147.33|144.93|147.45|145.05|147.45|145.05|147.33|144.93|0
1649402800000|2022-04-08 07:26:40|147.27|144.87|147.21|144.81|147.33|144.93|147.21|144.81|0
1649402810000|2022-04-08 07:26:50|147.09|144.69|146.97|144.57|147.09|144.69|146.97|144.57|0
1649402820000|2022-04-08 07:27:00|146.79|144.39|146.68|144.28|146.91|144.51|146.68|144.28|0
1649402830000|2022-04-08 07:27:10|146.61|144.21|146.67|144.27|146.68|144.28|146.61|144.21|0
1649402840000|2022-04-08 07:27:20|146.97|144.57|147.15|144.75|147.15|144.75|146.97|144.57|0
1649402850000|2022-04-08 07:27:30|147.21|144.81|147.33|144.93|147.33|144.93|147.21|144.81|0
1649402860000|2022-04-08 07:27:40|147.44|145.04|147.56|145.16|147.56|145.16|147.44|145.04|0
1649402870000|2022-04-08 07:27:50|147.63|145.23|147.56|145.16|147.63|145.23|147.56|145.16|0
1649402880000|2022-04-08 07:28:00|147.09|144.69|147.8|145.4|147.8|145.4|147.09|144.69|0
1649402890000|2022-04-08 07:28:10|147.74|145.34|147.68|145.28|147.74|145.34|147.68|145.28|0
1649402900000|2022-04-08 07:28:20|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1649402910000|2022-04-08 07:28:30|147.32|144.92|147.32|144.92|147.44|145.04|147.32|144.92|0
1649402920000|2022-04-08 07:28:40|147.21|144.81|146.97|144.57|147.21|144.81|146.97|144.57|0
1649402930000|2022-04-08 07:28:50|147.03|144.63|147.09|144.69|147.09|144.69|146.97|144.57|0
1649402940000|2022-04-08 07:29:00|147.32|144.92|147.44|145.04|147.44|145.04|147.32|144.92|0
1649402950000|2022-04-08 07:29:10|147.32|144.92|147.44|145.04|147.56|145.16|147.32|144.92|0
1649402960000|2022-04-08 07:29:20|147.32|144.92|147.21|144.81|147.32|144.92|147.21|144.81|0
1649402970000|2022-04-08 07:29:30|147.09|144.69|147.21|144.81|147.21|144.81|146.97|144.57|0
1649402980000|2022-04-08 07:29:40|147.09|144.69|147.15|144.75|147.15|144.75|147.09|144.69|0
1649402990000|2022-04-08 07:29:50|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1649403000000|2022-04-08 07:30:00|147.15|144.75|147.44|145.04|147.44|145.04|147.15|144.75|0
1649403010000|2022-04-08 07:30:10|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1649403020000|2022-04-08 07:30:20|147.39|144.99|147.92|145.52|147.92|145.52|147.39|144.99|0
1649403030000|2022-04-08 07:30:30|147.8|145.4|147.92|145.52|147.98|145.58|147.8|145.4|0
1649403040000|2022-04-08 07:30:40|148.04|145.64|147.92|145.52|148.04|145.64|147.92|145.52|0
1649403050000|2022-04-08 07:30:50|148.04|145.64|148.16|145.76|148.16|145.76|148.04|145.64|0
1649403060000|2022-04-08 07:31:00|148.34|145.94|148.16|145.76|148.34|145.94|148.16|145.76|0
1649403070000|2022-04-08 07:31:10|148.1|145.7|147.8|145.4|148.1|145.7|147.8|145.4|0
1649403080000|2022-04-08 07:31:20|147.74|145.34|147.92|145.52|147.92|145.52|147.74|145.34|0
1649403090000|2022-04-08 07:31:30|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1649403100000|2022-04-08 07:31:40|147.92|145.52|147.92|145.52|147.92|145.52|147.92|145.52|0
1649403110000|2022-04-08 07:31:50|147.86|145.46|147.8|145.4|147.86|145.46|147.8|145.4|0
1649403120000|2022-04-08 07:32:00|147.74|145.34|147.56|145.16|147.74|145.34|147.56|145.16|0
1649403130000|2022-04-08 07:32:10|147.68|145.28|147.56|145.16|147.68|145.28|147.56|145.16|0
1649403140000|2022-04-08 07:32:20|147.44|145.04|147.32|144.92|147.44|145.04|147.2|144.8|0
1649403150000|2022-04-08 07:32:30|147.44|145.04|147.32|144.92|147.44|145.04|147.32|144.92|0
1649403160000|2022-04-08 07:32:40|147.2|144.8|147.32|144.92|147.32|144.92|147.08|144.68|0
1649403170000|2022-04-08 07:32:50|147.2|144.8|147.08|144.68|147.2|144.8|147.08|144.68|0
1649403180000|2022-04-08 07:33:00|146.97|144.57|147.08|144.68|147.08|144.68|146.97|144.57|0
1649403190000|2022-04-08 07:33:10|147.03|144.63|147.03|144.63|147.03|144.63|147.03|144.63|0
1649403200000|2022-04-08 07:33:20|147.08|144.68|146.96|144.56|147.08|144.68|146.96|144.56|0
1649403210000|2022-04-08 07:33:30|146.91|144.51|146.85|144.45|146.91|144.51|146.85|144.45|0
1649403220000|2022-04-08 07:33:40|146.96|144.56|146.85|144.45|146.96|144.56|146.85|144.45|0
1649403230000|2022-04-08 07:33:50|146.91|144.51|146.96|144.56|146.96|144.56|146.85|144.45|0
1649403240000|2022-04-08 07:34:00|147.14|144.74|147.03|144.63|147.14|144.74|147.03|144.63|0
1649403250000|2022-04-08 07:34:10|147.08|144.68|147.08|144.68|147.08|144.68|147.03|144.63|0
1649403260000|2022-04-08 07:34:20|147.2|144.8|147.2|144.8|147.32|144.92|147.2|144.8|0
1649403270000|2022-04-08 07:34:30|147.14|144.74|147.2|144.8|147.26|144.86|147.14|144.74|0
1649403280000|2022-04-08 07:34:40|147.08|144.68|146.91|144.51|147.08|144.68|146.91|144.51|0
1649403290000|2022-04-08 07:34:50|146.96|144.56|147.08|144.68|147.08|144.68|146.96|144.56|0
1649403300000|2022-04-08 07:35:00|146.96|144.56|146.49|144.09|146.96|144.56|146.49|144.09|0
1649403310000|2022-04-08 07:35:10|146.61|144.21|146.73|144.33|146.73|144.33|146.61|144.21|0
1649403320000|2022-04-08 07:35:20|146.84|144.44|146.61|144.21|146.84|144.44|146.61|144.21|0
1649403330000|2022-04-08 07:35:30|146.49|144.09|146.49|144.09|146.55|144.15|146.49|144.09|0
1649403350000|2022-04-08 07:35:50|146.37|143.97|145.96|143.56|146.37|143.97|145.96|143.56|0
1649403360000|2022-04-08 07:36:00|146.01|143.61|146.49|144.09|146.49|144.09|146.01|143.61|0
1649403370000|2022-04-08 07:36:10|146.37|143.97|146.49|144.09|146.49|144.09|146.37|143.97|0
1649403380000|2022-04-08 07:36:20|146.37|143.97|146.84|144.44|146.84|144.44|146.37|143.97|0
1649403390000|2022-04-08 07:36:30|146.73|144.33|146.73|144.33|146.84|144.44|146.73|144.33|0
1649403400000|2022-04-08 07:36:40|146.67|144.27|146.61|144.21|146.72|144.32|146.61|144.21|0
1649403410000|2022-04-08 07:36:50|146.49|144.09|146.49|144.09|146.49|144.09|146.49|144.09|0
1649403420000|2022-04-08 07:37:00|146.61|144.21|146.25|143.85|146.61|144.21|146.25|143.85|0
1649403430000|2022-04-08 07:37:10|146.13|143.73|146.25|143.85|146.25|143.85|146.13|143.73|0
1649403450000|2022-04-08 07:37:30|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1649403460000|2022-04-08 07:37:40|146.25|143.85|146.75|144.35|146.75|144.35|146.01|143.61|0
1649403470000|2022-04-08 07:37:50|146.27|143.87|146.39|143.99|146.39|143.99|146.27|143.87|0
1649403480000|2022-04-08 07:38:00|146.27|143.87|145.68|143.28|146.27|143.87|145.68|143.28|0
1649403490000|2022-04-08 07:38:10|145.63|143.23|144.66|142.26|145.63|143.23|144.66|142.26|0
1649403520000|2022-04-08 07:38:40|144.78|142.38|144.66|142.26|144.78|142.38|144.66|142.26|0
1649403530000|2022-04-08 07:38:50|144.9|142.5|144.84|142.44|144.96|142.56|144.84|142.44|0
1649403540000|2022-04-08 07:39:00|144.72|142.32|144.66|142.26|144.72|142.32|144.66|142.26|0
1649403550000|2022-04-08 07:39:10|144.78|142.38|144.9|142.5|144.9|142.5|144.78|142.38|0
1649403560000|2022-04-08 07:39:20|144.78|142.38|144.9|142.5|144.9|142.5|144.78|142.38|0
1649403570000|2022-04-08 07:39:30|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1649403580000|2022-04-08 07:39:40|144.78|142.38|144.66|142.26|144.78|142.38|144.66|142.26|0
1649403590000|2022-04-08 07:39:50|144.78|142.38|144.78|142.38|144.78|142.38|144.66|142.26|0
1649403600000|2022-04-08 07:40:00|144.66|142.26|144.54|142.14|144.66|142.26|144.54|142.14|0
1649403610000|2022-04-08 07:40:10|144.66|142.26|144.66|142.26|144.66|142.26|144.54|142.14|0
1649403620000|2022-04-08 07:40:20|144.54|142.14|144.66|142.26|144.72|142.32|144.54|142.14|0
1649403640000|2022-04-08 07:40:40|144.72|142.32|144.54|142.14|144.72|142.32|144.54|142.14|0
1649403650000|2022-04-08 07:40:50|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1649403660000|2022-04-08 07:41:00|144.54|142.14|144.66|142.26|144.66|142.26|144.54|142.14|0
1649403670000|2022-04-08 07:41:10|144.78|142.38|144.89|142.49|144.89|142.49|144.78|142.38|0
1649403680000|2022-04-08 07:41:20|145.13|142.73|145.13|142.73|145.13|142.73|145.01|142.61|0
1649403690000|2022-04-08 07:41:30|145.01|142.61|145.01|142.61|145.01|142.61|145.01|142.61|0
1649403700000|2022-04-08 07:41:40|145.13|142.73|145.25|142.85|145.25|142.85|145.13|142.73|0
1649403710000|2022-04-08 07:41:50|145.48|143.08|145.13|142.73|145.48|143.08|145.13|142.73|0
1649403720000|2022-04-08 07:42:00|145.25|142.85|145.25|142.85|145.25|142.85|145.25|142.85|0
1649403730000|2022-04-08 07:42:10|145.13|142.73|144.89|142.49|145.13|142.73|144.89|142.49|0
1649403740000|2022-04-08 07:42:20|144.78|142.38|144.42|142.02|144.78|142.38|144.42|142.02|0
1649403750000|2022-04-08 07:42:30|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1649403760000|2022-04-08 07:42:40|144.66|142.26|144.66|142.26|144.66|142.26|144.66|142.26|0
1649403770000|2022-04-08 07:42:50|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1649403780000|2022-04-08 07:43:00|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1649403790000|2022-04-08 07:43:10|144.54|142.14|144.66|142.26|144.66|142.26|144.54|142.14|0
1649403800000|2022-04-08 07:43:20|144.6|142.2|144.66|142.26|144.66|142.26|144.6|142.2|0
1649403810000|2022-04-08 07:43:30|144.78|142.38|144.78|142.38|144.78|142.38|144.72|142.32|0
1649403820000|2022-04-08 07:43:40|144.66|142.26|144.54|142.14|144.66|142.26|144.54|142.14|0
1649403830000|2022-04-08 07:43:50|144.42|142.02|144.31|141.91|144.42|142.02|144.31|141.91|0
1649403840000|2022-04-08 07:44:00|144.19|141.79|144.19|141.79|144.19|141.79|144.19|141.79|0
1649403850000|2022-04-08 07:44:10|144.31|141.91|144.54|142.14|144.54|142.14|144.31|141.91|0
1649403860000|2022-04-08 07:44:20|144.6|142.2|144.66|142.26|144.66|142.26|144.54|142.14|0
1649403870000|2022-04-08 07:44:30|144.54|142.14|144.66|142.26|144.66|142.26|144.54|142.14|0
1649403880000|2022-04-08 07:44:40|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1649403890000|2022-04-08 07:44:50|144.42|142.02|144.48|142.08|144.54|142.14|144.42|142.02|0
1649403900000|2022-04-08 07:45:00|144.54|142.14|144.54|142.14|144.66|142.26|144.54|142.14|0
1649403910000|2022-04-08 07:45:10|144.66|142.26|145.36|142.96|145.36|142.96|144.66|142.26|0
1649403920000|2022-04-08 07:45:20|145.19|142.79|145.13|142.73|145.19|142.79|145.13|142.73|0
1649403930000|2022-04-08 07:45:30|145.36|142.96|145.48|143.08|145.48|143.08|145.36|142.96|0
1649403940000|2022-04-08 07:45:40|145.54|143.14|145.6|143.2|145.6|143.2|145.54|143.14|0
1649403950000|2022-04-08 07:45:50|145.48|143.08|145.6|143.2|145.6|143.2|145.48|143.08|0
1649403960000|2022-04-08 07:46:00|145.72|143.32|145.83|143.43|145.83|143.43|145.72|143.32|0
1649403970000|2022-04-08 07:46:10|145.95|143.55|145.9|143.5|145.95|143.55|145.9|143.5|0
1649403980000|2022-04-08 07:46:20|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1649403990000|2022-04-08 07:46:30|145.6|143.2|145.78|143.38|145.78|143.38|145.6|143.2|0
1649404000000|2022-04-08 07:46:40|145.72|143.32|145.72|143.32|145.78|143.38|145.72|143.32|0
1649404010000|2022-04-08 07:46:50|145.83|143.43|145.83|143.43|145.83|143.43|145.78|143.38|0
1649404020000|2022-04-08 07:47:00|145.89|143.49|145.78|143.38|145.89|143.49|145.78|143.38|0
1649404030000|2022-04-08 07:47:10|145.83|143.43|145.95|143.55|145.95|143.55|145.83|143.43|0
1649404040000|2022-04-08 07:47:20|145.83|143.43|145.89|143.49|145.89|143.49|145.83|143.43|0
1649404050000|2022-04-08 07:47:30|145.83|143.43|145.95|143.55|145.95|143.55|145.83|143.43|0
1649404060000|2022-04-08 07:47:40|146.01|143.61|145.95|143.55|146.01|143.61|145.95|143.55|0
1649404070000|2022-04-08 07:47:50|145.89|143.49|145.89|143.49|145.89|143.49|145.89|143.49|0
1649404080000|2022-04-08 07:48:00|145.83|143.43|145.95|143.55|145.95|143.55|145.83|143.43|0
1649404090000|2022-04-08 07:48:10|145.83|143.43|145.71|143.31|145.83|143.43|145.66|143.26|0
1649404100000|2022-04-08 07:48:20|145.6|143.2|145.71|143.31|145.71|143.31|145.6|143.2|0
1649404120000|2022-04-08 07:48:40|145.83|143.43|145.78|143.38|145.83|143.43|145.71|143.31|0
1649404130000|2022-04-08 07:48:50|145.71|143.31|145.48|143.08|145.71|143.31|145.48|143.08|0
1649404140000|2022-04-08 07:49:00|145.6|143.2|145.54|143.14|145.6|143.2|145.54|143.14|0
1649404150000|2022-04-08 07:49:10|145.6|143.2|145.6|143.2|145.6|143.2|145.54|143.14|0
1649404160000|2022-04-08 07:49:20|145.48|143.08|145.42|143.02|145.6|143.2|145.42|143.02|0
1649404170000|2022-04-08 07:49:30|145.36|142.96|145.12|142.72|145.36|142.96|145.12|142.72|0
1649404180000|2022-04-08 07:49:40|145.01|142.61|145.12|142.72|145.12|142.72|145.01|142.61|0
1649404190000|2022-04-08 07:49:50|145.24|142.84|145.3|142.9|145.36|142.96|145.24|142.84|0
1649404200000|2022-04-08 07:50:00|145.24|142.84|145.12|142.72|145.24|142.84|145.12|142.72|0
1649404210000|2022-04-08 07:50:10|144.89|142.49|144.89|142.49|144.89|142.49|144.89|142.49|0
1649404220000|2022-04-08 07:50:20|145.01|142.61|145.01|142.61|145.01|142.61|144.77|142.37|0
1649404230000|2022-04-08 07:50:30|144.89|142.49|145.07|142.67|145.12|142.72|144.89|142.49|0
1649404240000|2022-04-08 07:50:40|145.12|142.72|144.77|142.37|145.12|142.72|144.77|142.37|0
1649404250000|2022-04-08 07:50:50|144.89|142.49|144.89|142.49|144.89|142.49|144.89|142.49|0
1649404260000|2022-04-08 07:51:00|144.95|142.55|144.65|142.25|145.01|142.61|144.65|142.25|0
1649404270000|2022-04-08 07:51:10|144.77|142.37|144.71|142.31|144.77|142.37|144.71|142.31|0
1649404280000|2022-04-08 07:51:20|144.65|142.25|144.71|142.31|144.71|142.31|144.65|142.25|0
1649404290000|2022-04-08 07:51:30|144.6|142.2|144.3|141.9|144.6|142.2|144.3|141.9|0
1649404300000|2022-04-08 07:51:40|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1649404310000|2022-04-08 07:51:50|143.95|141.55|144.06|141.66|144.06|141.66|143.83|141.43|0
1649404320000|2022-04-08 07:52:00|144.18|141.78|143.95|141.55|144.18|141.78|143.95|141.55|0
1649404330000|2022-04-08 07:52:10|144.06|141.66|144.3|141.9|144.3|141.9|144.06|141.66|0
1649404340000|2022-04-08 07:52:20|144.18|141.78|144.3|141.9|144.3|141.9|144.18|141.78|0
1649404350000|2022-04-08 07:52:30|144.18|141.78|144.3|141.9|144.3|141.9|144.13|141.73|0
1649404360000|2022-04-08 07:52:40|144.42|142.02|144.77|142.37|144.77|142.37|144.42|142.02|0
1649404370000|2022-04-08 07:52:50|144.65|142.25|144.65|142.25|144.77|142.37|144.65|142.25|0
1649404380000|2022-04-08 07:53:00|144.53|142.13|144.59|142.19|144.59|142.19|144.53|142.13|0
1649404390000|2022-04-08 07:53:10|144.53|142.13|144.65|142.25|144.65|142.25|144.53|142.13|0
1649404400000|2022-04-08 07:53:20|144.59|142.19|144.48|142.08|144.59|142.19|144.48|142.08|0
1649404410000|2022-04-08 07:53:30|144.18|141.78|144.06|141.66|144.18|141.78|144.06|141.66|0
1649404420000|2022-04-08 07:53:40|143.6|141.2|143.83|141.43|143.83|141.43|143.6|141.2|0
1649404430000|2022-04-08 07:53:50|143.95|141.55|143.83|141.43|143.95|141.55|143.83|141.43|0
1649404440000|2022-04-08 07:54:00|143.95|141.55|144.06|141.66|144.18|141.78|143.95|141.55|0
1649404450000|2022-04-08 07:54:10|144.3|141.9|144.06|141.66|144.3|141.9|144.01|141.61|0
1649404460000|2022-04-08 07:54:20|144.12|141.72|144.18|141.78|144.18|141.78|144.12|141.72|0
1649404470000|2022-04-08 07:54:30|144.06|141.66|144.53|142.13|144.53|142.13|144.06|141.66|0
1649404480000|2022-04-08 07:54:40|144.41|142.01|144.53|142.13|144.53|142.13|144.3|141.9|0
1649404490000|2022-04-08 07:54:50|144.59|142.19|144.65|142.25|144.65|142.25|144.53|142.13|0
1649404500000|2022-04-08 07:55:00|144.53|142.13|144.53|142.13|144.65|142.25|144.53|142.13|0
1649404510000|2022-04-08 07:55:10|144.65|142.25|144.65|142.25|144.65|142.25|144.53|142.13|0
1649404520000|2022-04-08 07:55:20|144.53|142.13|144.65|142.25|144.77|142.37|144.53|142.13|0
1649404530000|2022-04-08 07:55:30|144.77|142.37|144.77|142.37|144.77|142.37|144.77|142.37|0
1649404540000|2022-04-08 07:55:40|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1649404550000|2022-04-08 07:55:50|144.65|142.25|144.77|142.37|144.77|142.37|144.59|142.19|0
1649404560000|2022-04-08 07:56:00|144.65|142.25|144.77|142.37|144.77|142.37|144.65|142.25|0
1649404570000|2022-04-08 07:56:10|144.65|142.25|144.53|142.13|144.65|142.25|144.53|142.13|0
1649404580000|2022-04-08 07:56:20|144.65|142.25|144.41|142.01|144.65|142.25|144.41|142.01|0
1649404590000|2022-04-08 07:56:30|144.3|141.9|144.24|141.84|144.3|141.9|144.24|141.84|0
1649404600000|2022-04-08 07:56:40|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1649404620000|2022-04-08 07:57:00|144.24|141.84|144.24|141.84|144.36|141.96|144.24|141.84|0
1649404630000|2022-04-08 07:57:10|144.3|141.9|144.18|141.78|144.3|141.9|144.18|141.78|0
1649404640000|2022-04-08 07:57:20|144.3|141.9|144.41|142.01|144.41|142.01|144.3|141.9|0
1649404650000|2022-04-08 07:57:30|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1649404670000|2022-04-08 07:57:50|144.29|141.89|144.24|141.84|144.29|141.89|144.24|141.84|0
1649404680000|2022-04-08 07:58:00|144.18|141.78|144.06|141.66|144.18|141.78|144.06|141.66|0
1649404690000|2022-04-08 07:58:10|144.18|141.78|143.94|141.54|144.18|141.78|143.94|141.54|0
1649404700000|2022-04-08 07:58:20|144.06|141.66|144.06|141.66|144.06|141.66|144.06|141.66|0
1649404710000|2022-04-08 07:58:30|144|141.6|143.94|141.54|144.06|141.66|143.94|141.54|0
1649404720000|2022-04-08 07:58:40|143.89|141.49|144.06|141.66|144.06|141.66|143.89|141.49|0
1649404730000|2022-04-08 07:58:50|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1649404740000|2022-04-08 07:59:00|144.29|141.89|144.41|142.01|144.41|142.01|144.24|141.84|0
1649404750000|2022-04-08 07:59:10|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1649404760000|2022-04-08 07:59:20|144.24|141.84|144.12|141.72|144.24|141.84|144.06|141.66|0
1649404770000|2022-04-08 07:59:30|144|141.6|143.94|141.54|144.06|141.66|143.94|141.54|0
1649404780000|2022-04-08 07:59:40|143.82|141.42|143.94|141.54|143.94|141.54|143.82|141.42|0
1649404790000|2022-04-08 07:59:50|143.59|141.19|143.59|141.19|143.59|141.19|143.42|141.02|0
1649404800000|2022-04-08 08:00:00|143.71|141.31|143.53|141.13|143.71|141.31|143.53|141.13|0
1649404810000|2022-04-08 08:00:10|143.59|141.19|143.53|141.13|143.59|141.19|143.47|141.07|0
1649404820000|2022-04-08 08:00:20|143.59|141.19|143.59|141.19|143.71|141.31|143.59|141.19|0
1649404830000|2022-04-08 08:00:30|143.36|140.96|143.36|140.96|143.36|140.96|143.36|140.96|0
1649404840000|2022-04-08 08:00:40|143.3|140.9|143.24|140.84|143.36|140.96|143.24|140.84|0
1649404850000|2022-04-08 08:00:50|143.36|140.96|143.24|140.84|143.36|140.96|143.24|140.84|0
1649404860000|2022-04-08 08:01:00|143.12|140.72|143.01|140.61|143.12|140.72|142.77|140.37|0
1649404870000|2022-04-08 08:01:10|143.36|140.96|143.59|141.19|143.71|141.31|143.36|140.96|0
1649404880000|2022-04-08 08:01:20|143.71|141.31|143.59|141.19|143.71|141.31|143.59|141.19|0
1649404890000|2022-04-08 08:01:30|143.82|141.42|143.71|141.31|143.94|141.54|143.71|141.31|0
1649404900000|2022-04-08 08:01:40|143.59|141.19|143.47|141.07|143.59|141.19|143.47|141.07|0
1649404910000|2022-04-08 08:01:50|143.42|141.02|143.24|140.84|143.42|141.02|143.24|140.84|0
1649404920000|2022-04-08 08:02:00|143.3|140.9|143.47|141.07|143.47|141.07|143.3|140.9|0
1649404930000|2022-04-08 08:02:10|143.36|140.96|143.12|140.72|143.36|140.96|143.12|140.72|0
1649404940000|2022-04-08 08:02:20|143.3|140.9|143.42|141.02|143.42|141.02|143.3|140.9|0
1649404950000|2022-04-08 08:02:30|143.47|141.07|143.36|140.96|143.47|141.07|143.36|140.96|0
1649404960000|2022-04-08 08:02:40|143.47|141.07|143.47|141.07|143.47|141.07|143.36|140.96|0
1649404970000|2022-04-08 08:02:50|143.42|141.02|143.24|140.84|143.42|141.02|143.24|140.84|0
1649404980000|2022-04-08 08:03:00|143.12|140.72|143.12|140.72|143.12|140.72|143|140.6|0
1649404990000|2022-04-08 08:03:10|143|140.6|142.89|140.49|143|140.6|142.89|140.49|0
1649405000000|2022-04-08 08:03:20|142.77|140.37|142.89|140.49|142.89|140.49|142.77|140.37|0
1649405010000|2022-04-08 08:03:30|143|140.6|143|140.6|143|140.6|143|140.6|0
1649405020000|2022-04-08 08:03:40|143.12|140.72|143|140.6|143.12|140.72|143|140.6|0
1649405030000|2022-04-08 08:03:50|143.12|140.72|143|140.6|143.12|140.72|143|140.6|0
1649405040000|2022-04-08 08:04:00|143.06|140.66|143.24|140.84|143.24|140.84|143|140.6|0
1649405050000|2022-04-08 08:04:10|143.18|140.78|142.89|140.49|143.18|140.78|142.77|140.37|0
1649405060000|2022-04-08 08:04:20|142.77|140.37|142.77|140.37|142.89|140.49|142.77|140.37|0
1649405070000|2022-04-08 08:04:30|142.65|140.25|142.77|140.37|142.77|140.37|142.65|140.25|0
1649405080000|2022-04-08 08:04:40|142.89|140.49|142.31|139.91|142.89|140.49|142.31|139.91|0
1649405090000|2022-04-08 08:04:50|142.42|140.02|142.31|139.91|142.42|140.02|142.31|139.91|0
1649405100000|2022-04-08 08:05:00|142.19|139.79|142.42|140.02|142.42|140.02|142.19|139.79|0
1649405110000|2022-04-08 08:05:10|142.54|140.14|142.54|140.14|142.54|140.14|142.54|140.14|0
1649405120000|2022-04-08 08:05:20|142.42|140.02|142.42|140.02|142.54|140.14|142.42|140.02|0
1649405130000|2022-04-08 08:05:30|142.48|140.08|142.54|140.14|142.54|140.14|142.42|140.02|0
1649405140000|2022-04-08 08:05:40|142.77|140.37|142.54|140.14|142.77|140.37|142.54|140.14|0
1649405150000|2022-04-08 08:05:50|142.6|140.2|142.54|140.14|142.6|140.2|142.54|140.14|0
1649405160000|2022-04-08 08:06:00|142.42|140.02|142.42|140.02|142.42|140.02|142.42|140.02|0
1649405170000|2022-04-08 08:06:10|142.54|140.14|142.77|140.37|142.77|140.37|142.54|140.14|0
1649405180000|2022-04-08 08:06:20|142.71|140.31|142.77|140.37|142.77|140.37|142.65|140.25|0
1649405190000|2022-04-08 08:06:30|142.65|140.25|142.77|140.37|142.77|140.37|142.65|140.25|0
1649405200000|2022-04-08 08:06:40|143|140.6|142.89|140.49|143|140.6|142.89|140.49|0
1649405210000|2022-04-08 08:06:50|142.77|140.37|142.77|140.37|142.77|140.37|142.77|140.37|0
1649405220000|2022-04-08 08:07:00|142.65|140.25|142.42|140.02|142.65|140.25|142.42|140.02|0
1649405230000|2022-04-08 08:07:10|142.54|140.14|142.3|139.9|142.54|140.14|142.3|139.9|0
1649405240000|2022-04-08 08:07:20|142.42|140.02|142.54|140.14|142.54|140.14|142.42|140.02|0
1649405250000|2022-04-08 08:07:30|142.42|140.02|142.42|140.02|142.42|140.02|142.42|140.02|0
1649405260000|2022-04-08 08:07:40|142.36|139.96|142.42|140.02|142.42|140.02|142.36|139.96|0
1649405270000|2022-04-08 08:07:50|142.3|139.9|142.42|140.02|142.42|140.02|142.3|139.9|0
1649405280000|2022-04-08 08:08:00|142.3|139.9|142.19|139.79|142.3|139.9|142.19|139.79|0
1649405290000|2022-04-08 08:08:10|142.07|139.67|142.19|139.79|142.19|139.79|142.07|139.67|0
1649405300000|2022-04-08 08:08:20|142.25|139.85|142.19|139.79|142.25|139.85|142.19|139.79|0
1649405310000|2022-04-08 08:08:30|142.07|139.67|142.19|139.79|142.19|139.79|142.07|139.67|0
1649405320000|2022-04-08 08:08:40|142.3|139.9|142.25|139.85|142.3|139.9|142.19|139.79|0
1649405330000|2022-04-08 08:08:50|142.19|139.79|142.92|140.52|142.92|140.52|142.19|139.79|0
1649405340000|2022-04-08 08:09:00|142.69|140.29|142.57|140.17|142.69|140.29|142.45|140.05|0
1649405350000|2022-04-08 08:09:10|142.69|140.29|142.01|139.61|142.8|140.4|142.01|139.61|0
1649405360000|2022-04-08 08:09:20|142.07|139.67|142.25|139.85|142.25|139.85|142.01|139.61|0
1649405370000|2022-04-08 08:09:30|142.13|139.73|142.13|139.73|142.25|139.85|142.13|139.73|0
1649405380000|2022-04-08 08:09:40|142.31|139.91|142.25|139.85|142.31|139.91|142.13|139.73|0
1649405400000|2022-04-08 08:10:00|142.13|139.73|142.25|139.85|142.25|139.85|142.13|139.73|0
1649405410000|2022-04-08 08:10:10|142.36|139.96|142.25|139.85|142.36|139.96|142.25|139.85|0
1649405420000|2022-04-08 08:10:20|142.36|139.96|142.25|139.85|142.36|139.96|142.25|139.85|0
1649405430000|2022-04-08 08:10:30|142.36|139.96|142.19|139.79|142.36|139.96|142.13|139.73|0
1649405440000|2022-04-08 08:10:40|142.25|139.85|142.25|139.85|142.25|139.85|142.13|139.73|0
1649405450000|2022-04-08 08:10:50|142.13|139.73|142.31|139.91|142.31|139.91|142.13|139.73|0
1649405460000|2022-04-08 08:11:00|142.25|139.85|142.19|139.79|142.25|139.85|142.19|139.79|0
1649405470000|2022-04-08 08:11:10|142.13|139.73|142.13|139.73|142.13|139.73|142.13|139.73|0
1649405480000|2022-04-08 08:11:20|142.01|139.61|142.13|139.73|142.13|139.73|142.01|139.61|0
1649405490000|2022-04-08 08:11:30|142.36|139.96|142.13|139.73|142.36|139.96|142.13|139.73|0
1649405500000|2022-04-08 08:11:40|142.01|139.61|142.01|139.61|142.01|139.61|142.01|139.61|0
1649405510000|2022-04-08 08:11:50|141.96|139.56|142.13|139.73|142.13|139.73|141.96|139.56|0
1649405530000|2022-04-08 08:12:10|142.24|139.84|142.19|139.79|142.24|139.84|142.13|139.73|0
1649405540000|2022-04-08 08:12:20|142.13|139.73|142.13|139.73|142.13|139.73|142.13|139.73|0
1649405550000|2022-04-08 08:12:30|142.24|139.84|142.19|139.79|142.24|139.84|142.19|139.79|0
1649405560000|2022-04-08 08:12:40|142.13|139.73|142.19|139.79|142.24|139.84|142.13|139.73|0
1649405570000|2022-04-08 08:12:50|142.13|139.73|142.24|139.84|142.24|139.84|142.13|139.73|0
1649405580000|2022-04-08 08:13:00|142.13|139.73|142.24|139.84|142.24|139.84|142.13|139.73|0
1649405590000|2022-04-08 08:13:10|142.13|139.73|142.13|139.73|142.19|139.79|142.13|139.73|0
1649405600000|2022-04-08 08:13:20|142.36|139.96|142.24|139.84|142.36|139.96|142.24|139.84|0
1649405620000|2022-04-08 08:13:40|142.3|139.9|142.36|139.96|142.36|139.96|142.24|139.84|0
1649405630000|2022-04-08 08:13:50|142.59|140.19|142.48|140.08|142.59|140.19|142.48|140.08|0
1649405640000|2022-04-08 08:14:00|142.59|140.19|142.59|140.19|142.59|140.19|142.59|140.19|0
1649405650000|2022-04-08 08:14:10|142.54|140.14|142.59|140.19|142.59|140.19|142.54|140.14|0
1649405670000|2022-04-08 08:14:30|142.48|140.08|142.36|139.96|142.48|140.08|142.36|139.96|0
1649405680000|2022-04-08 08:14:40|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1649405690000|2022-04-08 08:14:50|142.59|140.19|142.54|140.14|142.59|140.19|142.54|140.14|0
1649405700000|2022-04-08 08:15:00|142.59|140.19|142.48|140.08|142.59|140.19|142.48|140.08|0
1649405710000|2022-04-08 08:15:10|142.59|140.19|142.71|140.31|142.71|140.31|142.59|140.19|0
1649405720000|2022-04-08 08:15:20|142.77|140.37|142.71|140.31|142.77|140.37|142.71|140.31|0
1649405750000|2022-04-08 08:15:50|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1649405760000|2022-04-08 08:16:00|142.94|140.54|143.06|140.66|143.06|140.66|142.94|140.54|0
1649405770000|2022-04-08 08:16:10|142.94|140.54|143.06|140.66|143.06|140.66|142.94|140.54|0
1649405780000|2022-04-08 08:16:20|142.94|140.54|142.82|140.42|142.94|140.54|142.82|140.42|0
1649405790000|2022-04-08 08:16:30|142.71|140.31|142.47|140.07|142.71|140.31|142.47|140.07|0
1649405800000|2022-04-08 08:16:40|142.59|140.19|143.06|140.66|143.06|140.66|142.59|140.19|0
1649405810000|2022-04-08 08:16:50|142.94|140.54|143.06|140.66|143.06|140.66|142.94|140.54|0
1649405820000|2022-04-08 08:17:00|142.88|140.48|142.82|140.42|142.88|140.48|142.82|140.42|0
1649405830000|2022-04-08 08:17:10|142.94|140.54|143.06|140.66|143.06|140.66|142.94|140.54|0
1649405840000|2022-04-08 08:17:20|143|140.6|143.06|140.66|143.06|140.66|142.94|140.54|0
1649405850000|2022-04-08 08:17:30|143.12|140.72|143.12|140.72|143.12|140.72|143.12|140.72|0
1649405860000|2022-04-08 08:17:40|143.06|140.66|143.06|140.66|143.06|140.66|143.06|140.66|0
1649405870000|2022-04-08 08:17:50|143.17|140.77|143.17|140.77|143.17|140.77|143.06|140.66|0
1649405880000|2022-04-08 08:18:00|143.29|140.89|143.23|140.83|143.29|140.89|143.23|140.83|0
1649405890000|2022-04-08 08:18:10|143.17|140.77|143.17|140.77|143.29|140.89|143.17|140.77|0
1649405910000|2022-04-08 08:18:30|143.29|140.89|143.29|140.89|143.29|140.89|143.29|140.89|0
1649405920000|2022-04-08 08:18:40|143.17|140.77|143.29|140.89|143.29|140.89|143.17|140.77|0
1649405930000|2022-04-08 08:18:50|143.4|141|143.4|141|143.4|141|143.4|141|0
1649405940000|2022-04-08 08:19:00|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1649405950000|2022-04-08 08:19:10|143.4|141|143.4|141|143.4|141|143.4|141|0
1649405960000|2022-04-08 08:19:20|143.29|140.89|143.29|140.89|143.29|140.89|143.29|140.89|0
1649405970000|2022-04-08 08:19:30|143.17|140.77|143.17|140.77|143.17|140.77|143.05|140.65|0
1649405980000|2022-04-08 08:19:40|143.05|140.65|143.05|140.65|143.17|140.77|143.05|140.65|0
1649405990000|2022-04-08 08:19:50|142.94|140.54|142.94|140.54|143.05|140.65|142.94|140.54|0
1649406000000|2022-04-08 08:20:00|143|140.6|142.94|140.54|143|140.6|142.94|140.54|0
1649406010000|2022-04-08 08:20:10|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1649406020000|2022-04-08 08:20:20|142.94|140.54|142.82|140.42|142.94|140.54|142.82|140.42|0
1649406030000|2022-04-08 08:20:30|142.94|140.54|142.94|140.54|142.94|140.54|142.94|140.54|0
1649406050000|2022-04-08 08:20:50|142.82|140.42|142.82|140.42|142.94|140.54|142.82|140.42|0
1649406070000|2022-04-08 08:21:10|142.88|140.48|142.88|140.48|142.88|140.48|142.88|140.48|0
1649406080000|2022-04-08 08:21:20|142.82|140.42|142.88|140.48|142.88|140.48|142.82|140.42|0
1649406090000|2022-04-08 08:21:30|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1649406100000|2022-04-08 08:21:40|142.88|140.48|142.94|140.54|142.94|140.54|142.88|140.48|0
1649406120000|2022-04-08 08:22:00|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1649406130000|2022-04-08 08:22:10|142.88|140.48|142.82|140.42|142.88|140.48|142.82|140.42|0
1649406140000|2022-04-08 08:22:20|142.94|140.54|142.82|140.42|142.94|140.54|142.82|140.42|0
1649406150000|2022-04-08 08:22:30|142.94|140.54|142.82|140.42|142.94|140.54|142.82|140.42|0
1649406160000|2022-04-08 08:22:40|142.76|140.36|142.7|140.3|142.76|140.36|142.7|140.3|0
1649406170000|2022-04-08 08:22:50|142.59|140.19|142.7|140.3|142.7|140.3|142.59|140.19|0
1649406180000|2022-04-08 08:23:00|142.59|140.19|142.7|140.3|142.7|140.3|142.59|140.19|0
1649406190000|2022-04-08 08:23:10|142.59|140.19|142.59|140.19|142.59|140.19|142.59|140.19|0
1649406220000|2022-04-08 08:23:40|142.7|140.3|142.47|140.07|142.7|140.3|142.47|140.07|0
1649406230000|2022-04-08 08:23:50|142.58|140.18|142.58|140.18|142.58|140.18|142.58|140.18|0
1649406240000|2022-04-08 08:24:00|142.7|140.3|142.7|140.3|142.7|140.3|142.7|140.3|0
1649406250000|2022-04-08 08:24:10|142.58|140.18|142.47|140.07|142.58|140.18|142.47|140.07|0
1649406260000|2022-04-08 08:24:20|142.53|140.13|142.47|140.07|142.53|140.13|142.47|140.07|0
1649406270000|2022-04-08 08:24:30|142.35|139.95|142.47|140.07|142.47|140.07|142.35|139.95|0
1649406280000|2022-04-08 08:24:40|142.53|140.13|142.58|140.18|142.58|140.18|142.53|140.13|0
1649406290000|2022-04-08 08:24:50|142.47|140.07|142.47|140.07|142.47|140.07|142.47|140.07|0
1649406300000|2022-04-08 08:25:00|142.53|140.13|142.58|140.18|142.58|140.18|142.53|140.13|0
1649406310000|2022-04-08 08:25:10|142.53|140.13|142.7|140.3|142.7|140.3|142.53|140.13|0
1649406320000|2022-04-08 08:25:20|142.58|140.18|142.35|139.95|142.7|140.3|142.35|139.95|0
1649406330000|2022-04-08 08:25:30|142.23|139.83|142.3|139.9|142.3|139.9|142.23|139.83|0
1649406340000|2022-04-08 08:25:40|142.12|139.72|142.12|139.72|142.12|139.72|142.12|139.72|0
1649406350000|2022-04-08 08:25:50|141.89|139.49|141.89|139.49|141.89|139.49|141.89|139.49|0
1649406370000|2022-04-08 08:26:10|141.83|139.43|141.77|139.37|141.83|139.43|141.77|139.37|0
1649406380000|2022-04-08 08:26:20|141.89|139.49|141.77|139.37|141.89|139.49|141.77|139.37|0
1649406390000|2022-04-08 08:26:30|141.65|139.25|141.77|139.37|141.77|139.37|141.65|139.25|0
1649406400000|2022-04-08 08:26:40|141.65|139.25|141.77|139.37|141.77|139.37|141.65|139.25|0
1649406410000|2022-04-08 08:26:50|141.65|139.25|141.65|139.25|141.65|139.25|141.65|139.25|0
1649406420000|2022-04-08 08:27:00|141.54|139.14|141.54|139.14|141.65|139.25|141.54|139.14|0
1649406440000|2022-04-08 08:27:20|141.48|139.08|141.42|139.02|141.48|139.08|141.42|139.02|0
1649406450000|2022-04-08 08:27:30|141.31|138.91|141.54|139.14|141.54|139.14|141.31|138.91|0
1649406460000|2022-04-08 08:27:40|141.42|139.02|141.42|139.02|141.42|139.02|141.42|139.02|0
1649406470000|2022-04-08 08:27:50|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1649406480000|2022-04-08 08:28:00|141.65|139.25|141.31|138.91|141.65|139.25|141.31|138.91|0
1649406500000|2022-04-08 08:28:20|141.42|139.02|141.42|139.02|141.42|139.02|141.42|139.02|0
1649406510000|2022-04-08 08:28:30|141.37|138.97|141.42|139.02|141.42|139.02|141.31|138.91|0
1649406520000|2022-04-08 08:28:40|141.54|139.14|141.54|139.14|141.54|139.14|141.42|139.02|0
1649406530000|2022-04-08 08:28:50|141.65|139.25|141.77|139.37|141.77|139.37|141.65|139.25|0
1649406560000|2022-04-08 08:29:20|141.65|139.25|141.54|139.14|141.65|139.25|141.54|139.14|0
1649406570000|2022-04-08 08:29:30|141.65|139.25|141.65|139.25|141.65|139.25|141.54|139.14|0
1649406580000|2022-04-08 08:29:40|141.77|139.37|142|139.6|142|139.6|141.77|139.37|0
1649406590000|2022-04-08 08:29:50|142.12|139.72|141.88|139.48|142.12|139.72|141.88|139.48|0
1649406600000|2022-04-08 08:30:00|141.77|139.37|141.65|139.25|141.77|139.37|141.65|139.25|0
1649406610000|2022-04-08 08:30:10|141.54|139.14|141.54|139.14|141.54|139.14|141.54|139.14|0
1649406620000|2022-04-08 08:30:20|141.65|139.25|141.42|139.02|141.65|139.25|141.42|139.02|0
1649406640000|2022-04-08 08:30:40|141.3|138.9|141.42|139.02|141.42|139.02|141.3|138.9|0
1649406660000|2022-04-08 08:31:00|141.53|139.13|141.42|139.02|141.53|139.13|141.42|139.02|0
1649406670000|2022-04-08 08:31:10|141.53|139.13|141.42|139.02|141.53|139.13|141.42|139.02|0
1649406710000|2022-04-08 08:31:50|141.48|139.08|141.53|139.13|141.53|139.13|141.48|139.08|0
1649406720000|2022-04-08 08:32:00|141.42|139.02|141.42|139.02|141.42|139.02|141.42|139.02|0
1649406730000|2022-04-08 08:32:10|141.53|139.13|141.42|139.02|141.53|139.13|141.42|139.02|0
1649406740000|2022-04-08 08:32:20|141.53|139.13|141.65|139.25|141.65|139.25|141.53|139.13|0
1649406750000|2022-04-08 08:32:30|141.53|139.13|141.65|139.25|141.65|139.25|141.53|139.13|0
1649406760000|2022-04-08 08:32:40|141.77|139.37|141.65|139.25|141.77|139.37|141.65|139.25|0
1649406770000|2022-04-08 08:32:50|141.77|139.37|141.77|139.37|141.83|139.43|141.77|139.37|0
1649406780000|2022-04-08 08:33:00|141.88|139.48|141.77|139.37|141.88|139.48|141.77|139.37|0
1649406790000|2022-04-08 08:33:10|141.88|139.48|141.76|139.36|141.88|139.48|141.76|139.36|0
1649406810000|2022-04-08 08:33:30|141.88|139.48|141.88|139.48|141.88|139.48|141.88|139.48|0
1649406820000|2022-04-08 08:33:40|142|139.6|142|139.6|142|139.6|142|139.6|0
1649406830000|2022-04-08 08:33:50|142.11|139.71|142.11|139.71|142.11|139.71|142.11|139.71|0
1649406840000|2022-04-08 08:34:00|142.06|139.66|141.88|139.48|142.06|139.66|141.88|139.48|0
1649406850000|2022-04-08 08:34:10|142|139.6|142|139.6|142|139.6|142|139.6|0
1649406860000|2022-04-08 08:34:20|142.11|139.71|142.11|139.71|142.11|139.71|142.11|139.71|0
1649406870000|2022-04-08 08:34:30|142|139.6|142|139.6|142|139.6|142|139.6|0
1649406880000|2022-04-08 08:34:40|142.11|139.71|142.34|139.94|142.34|139.94|142.11|139.71|0
1649406890000|2022-04-08 08:34:50|142.46|140.06|142.34|139.94|142.46|140.06|142.34|139.94|0
1649406900000|2022-04-08 08:35:00|142.46|140.06|142.46|140.06|142.46|140.06|142.46|140.06|0
1649406910000|2022-04-08 08:35:10|142.58|140.18|142.93|140.53|142.93|140.53|142.58|140.18|0
1649406930000|2022-04-08 08:35:30|142.81|140.41|142.69|140.29|142.81|140.41|142.69|140.29|0
1649406940000|2022-04-08 08:35:40|142.75|140.35|142.81|140.41|142.81|140.41|142.69|140.29|0
1649406950000|2022-04-08 08:35:50|142.69|140.29|142.81|140.41|142.81|140.41|142.69|140.29|0
1649406960000|2022-04-08 08:36:00|142.93|140.53|142.93|140.53|142.93|140.53|142.81|140.41|0
1649406970000|2022-04-08 08:36:10|143.04|140.64|142.93|140.53|143.04|140.64|142.93|140.53|0
1649406980000|2022-04-08 08:36:20|143.04|140.64|142.99|140.59|143.04|140.64|142.99|140.59|0
1649406990000|2022-04-08 08:36:30|143.04|140.64|143.04|140.64|143.04|140.64|142.99|140.59|0
1649407000000|2022-04-08 08:36:40|143.1|140.7|143.04|140.64|143.1|140.7|143.04|140.64|0
1649407010000|2022-04-08 08:36:50|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1649407040000|2022-04-08 08:37:20|142.92|140.52|142.92|140.52|142.92|140.52|142.92|140.52|0
1649407050000|2022-04-08 08:37:30|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1649407070000|2022-04-08 08:37:50|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1649407080000|2022-04-08 08:38:00|143.04|140.64|143.04|140.64|143.16|140.76|143.04|140.64|0
1649407090000|2022-04-08 08:38:10|143.1|140.7|143.16|140.76|143.16|140.76|143.04|140.64|0
1649407100000|2022-04-08 08:38:20|143.04|140.64|143.16|140.76|143.16|140.76|143.04|140.64|0
1649407110000|2022-04-08 08:38:30|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1649407120000|2022-04-08 08:38:40|143.16|140.76|143.1|140.7|143.16|140.76|143.04|140.64|0
1649407130000|2022-04-08 08:38:50|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1649407140000|2022-04-08 08:39:00|142.92|140.52|142.92|140.52|142.92|140.52|142.92|140.52|0
1649407150000|2022-04-08 08:39:10|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1649407170000|2022-04-08 08:39:30|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1649407180000|2022-04-08 08:39:40|143.04|140.64|143.04|140.64|143.04|140.64|143.04|140.64|0
1649407190000|2022-04-08 08:39:50|142.92|140.52|142.92|140.52|142.92|140.52|142.92|140.52|0
1649407200000|2022-04-08 08:40:00|143.04|140.64|143.04|140.64|143.04|140.64|142.92|140.52|0
1649407210000|2022-04-08 08:40:10|142.92|140.52|143.04|140.64|143.04|140.64|142.92|140.52|0
1649407220000|2022-04-08 08:40:20|142.92|140.52|142.92|140.52|142.92|140.52|142.92|140.52|0
1649407230000|2022-04-08 08:40:30|142.98|140.58|143.04|140.64|143.04|140.64|142.98|140.58|0
1649407250000|2022-04-08 08:40:50|143.16|140.76|143.27|140.87|143.27|140.87|143.16|140.76|0
1649407260000|2022-04-08 08:41:00|143.39|140.99|143.27|140.87|143.39|140.99|143.27|140.87|0
1649407270000|2022-04-08 08:41:10|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1649407280000|2022-04-08 08:41:20|143.51|141.11|143.62|141.22|143.62|141.22|143.51|141.11|0
1649407290000|2022-04-08 08:41:30|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1649407300000|2022-04-08 08:41:40|143.62|141.22|143.62|141.22|143.74|141.34|143.62|141.22|0
1649407310000|2022-04-08 08:41:50|143.74|141.34|143.74|141.34|143.74|141.34|143.62|141.22|0
1649407320000|2022-04-08 08:42:00|143.86|141.46|143.74|141.34|143.86|141.46|143.74|141.34|0
1649407340000|2022-04-08 08:42:20|143.62|141.22|143.62|141.22|143.62|141.22|143.62|141.22|0
1649407380000|2022-04-08 08:43:00|143.5|141.1|143.5|141.1|143.5|141.1|143.5|141.1|0
1649407400000|2022-04-08 08:43:20|143.62|141.22|143.5|141.1|143.62|141.22|143.5|141.1|0
1649407410000|2022-04-08 08:43:30|143.39|140.99|143.15|140.75|143.39|140.99|143.15|140.75|0
1649407420000|2022-04-08 08:43:40|143.27|140.87|143.5|141.1|143.5|141.1|143.27|140.87|0
1649407430000|2022-04-08 08:43:50|143.39|140.99|143.5|141.1|143.5|141.1|143.39|140.99|0
1649407450000|2022-04-08 08:44:10|143.62|141.22|143.5|141.1|143.62|141.22|143.5|141.1|0
1649407460000|2022-04-08 08:44:20|143.27|140.87|143.45|141.05|143.45|141.05|143.27|140.87|0
1649407470000|2022-04-08 08:44:30|143.39|140.99|143.62|141.22|143.68|141.28|143.39|140.99|0
1649407480000|2022-04-08 08:44:40|143.68|141.28|143.85|141.45|143.85|141.45|143.68|141.28|0
1649407500000|2022-04-08 08:45:00|143.97|141.57|143.74|141.34|143.97|141.57|143.74|141.34|0
1649407510000|2022-04-08 08:45:10|143.62|141.22|143.74|141.34|143.74|141.34|143.62|141.22|0
1649407520000|2022-04-08 08:45:20|143.8|141.4|143.85|141.45|143.85|141.45|143.8|141.4|0
1649407530000|2022-04-08 08:45:30|143.74|141.34|143.85|141.45|143.85|141.45|143.74|141.34|0
1649407550000|2022-04-08 08:45:50|143.97|141.57|144.09|141.69|144.09|141.69|143.97|141.57|0
1649407560000|2022-04-08 08:46:00|143.97|141.57|143.97|141.57|143.97|141.57|143.85|141.45|0
1649407580000|2022-04-08 08:46:20|144.09|141.69|144.09|141.69|144.09|141.69|144.09|141.69|0
1649407590000|2022-04-08 08:46:30|144.2|141.8|144.2|141.8|144.2|141.8|144.2|141.8|0
1649407600000|2022-04-08 08:46:40|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1649407610000|2022-04-08 08:46:50|144.56|142.16|144.56|142.16|144.56|142.16|144.44|142.04|0
1649407620000|2022-04-08 08:47:00|144.44|142.04|144.5|142.1|144.56|142.16|144.44|142.04|0
1649407630000|2022-04-08 08:47:10|144.44|142.04|144.32|141.92|144.44|142.04|144.32|141.92|0
1649407640000|2022-04-08 08:47:20|144.44|142.04|144.56|142.16|144.56|142.16|144.44|142.04|0
1649407650000|2022-04-08 08:47:30|144.44|142.04|144.32|141.92|144.44|142.04|144.32|141.92|0
1649407660000|2022-04-08 08:47:40|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1649407670000|2022-04-08 08:47:50|144.56|142.16|144.56|142.16|144.56|142.16|144.56|142.16|0
1649407680000|2022-04-08 08:48:00|144.44|142.04|144.67|142.27|144.67|142.27|144.44|142.04|0
1649407690000|2022-04-08 08:48:10|144.55|142.15|144.55|142.15|144.55|142.15|144.55|142.15|0
1649407710000|2022-04-08 08:48:30|144.44|142.04|144.55|142.15|144.55|142.15|144.44|142.04|0
1649407750000|2022-04-08 08:49:10|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1649407760000|2022-04-08 08:49:20|144.55|142.15|144.55|142.15|144.55|142.15|144.55|142.15|0
1649407770000|2022-04-08 08:49:30|144.5|142.1|144.44|142.04|144.5|142.1|144.44|142.04|0
1649407790000|2022-04-08 08:49:50|144.55|142.15|144.55|142.15|144.55|142.15|144.44|142.04|0
1649407800000|2022-04-08 08:50:00|144.44|142.04|144.44|142.04|144.44|142.04|144.44|142.04|0
1649407810000|2022-04-08 08:50:10|144.55|142.15|144.55|142.15|144.55|142.15|144.55|142.15|0
1649407850000|2022-04-08 08:50:50|144.44|142.04|144.55|142.15|144.55|142.15|144.44|142.04|0
1649407860000|2022-04-08 08:51:00|144.67|142.27|144.55|142.15|144.67|142.27|144.55|142.15|0
1649407900000|2022-04-08 08:51:40|144.67|142.27|144.67|142.27|144.67|142.27|144.67|142.27|0
1649407910000|2022-04-08 08:51:50|144.79|142.39|144.79|142.39|144.79|142.39|144.79|142.39|0
1649407930000|2022-04-08 08:52:10|145.02|142.62|145.02|142.62|145.14|142.74|145.02|142.62|0
1649407940000|2022-04-08 08:52:20|145.14|142.74|145.02|142.62|145.14|142.74|145.02|142.62|0
1649407950000|2022-04-08 08:52:30|145.14|142.74|145.14|142.74|145.14|142.74|145.14|142.74|0
1649407960000|2022-04-08 08:52:40|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1649407970000|2022-04-08 08:52:50|145.08|142.68|145.26|142.86|145.26|142.86|145.08|142.68|0
1649407980000|2022-04-08 08:53:00|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1649407990000|2022-04-08 08:53:10|145.44|143.04|145.38|142.98|145.61|143.21|145.38|142.98|0
1649408000000|2022-04-08 08:53:20|145.14|142.74|145.26|142.86|145.26|142.86|145.14|142.74|0
1649408010000|2022-04-08 08:53:30|145.14|142.74|145.32|142.92|145.32|142.92|145.14|142.74|0
1649408020000|2022-04-08 08:53:40|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1649408030000|2022-04-08 08:53:50|145.2|142.8|145.26|142.86|145.26|142.86|145.2|142.8|0
1649408040000|2022-04-08 08:54:00|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1649408050000|2022-04-08 08:54:10|145.26|142.86|145.37|142.97|145.37|142.97|145.26|142.86|0
1649408070000|2022-04-08 08:54:30|145.44|143.04|145.37|142.97|145.44|143.04|145.37|142.97|0
1649408080000|2022-04-08 08:54:40|145.44|143.04|145.49|143.09|145.49|143.09|145.44|143.04|0
1649408090000|2022-04-08 08:54:50|145.61|143.21|145.61|143.21|145.61|143.21|145.49|143.09|0
1649408100000|2022-04-08 08:55:00|145.85|143.45|145.96|143.56|146.08|143.68|145.85|143.45|0
1649408110000|2022-04-08 08:55:10|146.2|143.8|146.2|143.8|146.44|144.04|146.2|143.8|0
1649408120000|2022-04-08 08:55:20|146.32|143.92|146.32|143.92|146.32|143.92|146.32|143.92|0
1649408130000|2022-04-08 08:55:30|146.44|144.04|146.56|144.16|146.56|144.16|146.44|144.04|0
1649408140000|2022-04-08 08:55:40|146.5|144.1|146.2|143.8|146.5|144.1|146.2|143.8|0
1649408150000|2022-04-08 08:55:50|146.14|143.74|146.2|143.8|146.2|143.8|146.08|143.68|0
1649408160000|2022-04-08 08:56:00|146.44|144.04|146.38|143.98|146.44|144.04|146.26|143.86|0
1649408170000|2022-04-08 08:56:10|146.44|144.04|146.26|143.86|146.44|144.04|146.26|143.86|0
1649408180000|2022-04-08 08:56:20|146.32|143.92|146.2|143.8|146.32|143.92|146.2|143.8|0
1649408190000|2022-04-08 08:56:30|146.32|143.92|146.2|143.8|146.32|143.92|146.2|143.8|0
1649408200000|2022-04-08 08:56:40|146.44|144.04|146.44|144.04|146.44|144.04|146.44|144.04|0
1649408210000|2022-04-08 08:56:50|146.32|143.92|146.32|143.92|146.32|143.92|146.32|143.92|0
1649408220000|2022-04-08 08:57:00|146.2|143.8|146.2|143.8|146.32|143.92|146.2|143.8|0
1649408230000|2022-04-08 08:57:10|146.08|143.68|146.08|143.68|146.2|143.8|146.08|143.68|0
1649408240000|2022-04-08 08:57:20|146.14|143.74|146.08|143.68|146.14|143.74|146.08|143.68|0
1649408250000|2022-04-08 08:57:30|146.2|143.8|146.38|143.98|146.38|143.98|146.2|143.8|0
1649408260000|2022-04-08 08:57:40|146.55|144.15|146.79|144.39|146.79|144.39|146.55|144.15|0
1649408270000|2022-04-08 08:57:50|146.74|144.34|146.67|144.27|146.79|144.39|146.67|144.27|0
1649408280000|2022-04-08 08:58:00|146.79|144.39|146.73|144.33|146.79|144.39|146.73|144.33|0
1649408290000|2022-04-08 08:58:10|146.79|144.39|146.73|144.33|146.79|144.39|146.73|144.33|0
1649408300000|2022-04-08 08:58:20|146.79|144.39|146.55|144.15|146.79|144.39|146.55|144.15|0
1649408310000|2022-04-08 08:58:30|146.44|144.04|146.2|143.8|146.44|144.04|146.2|143.8|0
1649408320000|2022-04-08 08:58:40|146.08|143.68|146.08|143.68|146.08|143.68|146.08|143.68|0
1649408330000|2022-04-08 08:58:50|146.02|143.62|146.2|143.8|146.2|143.8|146.02|143.62|0
1649408340000|2022-04-08 08:59:00|146.08|143.68|146.08|143.68|146.2|143.8|146.08|143.68|0
1649408360000|2022-04-08 08:59:20|146.02|143.62|146.08|143.68|146.2|143.8|146.02|143.62|0
1649408370000|2022-04-08 08:59:30|146.14|143.74|146.08|143.68|146.14|143.74|146.08|143.68|0
1649408390000|2022-04-08 08:59:50|146.2|143.8|146.2|143.8|146.2|143.8|146.2|143.8|0
1649408400000|2022-04-08 09:00:00|146.43|144.03|146.67|144.27|146.67|144.27|146.43|144.03|0
1649408410000|2022-04-08 09:00:10|146.55|144.15|146.55|144.15|146.55|144.15|146.55|144.15|0
1649408420000|2022-04-08 09:00:20|146.5|144.1|146.91|144.51|146.91|144.51|146.5|144.1|0
1649408430000|2022-04-08 09:00:30|147.03|144.63|147.03|144.63|147.03|144.63|147.03|144.63|0
1649408440000|2022-04-08 09:00:40|146.97|144.57|146.79|144.39|146.97|144.57|146.67|144.27|0
1649408450000|2022-04-08 09:00:50|146.85|144.45|147.09|144.69|147.09|144.69|146.85|144.45|0
1649408460000|2022-04-08 09:01:00|147.03|144.63|147.09|144.69|147.15|144.75|146.97|144.57|0
1649408470000|2022-04-08 09:01:10|147.15|144.75|147.38|144.98|147.38|144.98|147.15|144.75|0
1649408480000|2022-04-08 09:01:20|147.27|144.87|147.62|145.22|147.62|145.22|147.27|144.87|0
1649408490000|2022-04-08 09:01:30|147.5|145.1|147.5|145.1|147.62|145.22|147.5|145.1|0
1649408500000|2022-04-08 09:01:40|147.62|145.22|147.62|145.22|147.62|145.22|147.62|145.22|0
1649408510000|2022-04-08 09:01:50|147.74|145.34|148.22|145.82|148.22|145.82|147.74|145.34|0
1649408520000|2022-04-08 09:02:00|147.98|145.58|147.86|145.46|147.98|145.58|147.86|145.46|0
1649408530000|2022-04-08 09:02:10|147.92|145.52|148.34|145.94|148.34|145.94|147.92|145.52|0
1649408540000|2022-04-08 09:02:20|148.22|145.82|148.1|145.7|148.34|145.94|148.1|145.7|0
1649408550000|2022-04-08 09:02:30|147.98|145.58|147.86|145.46|147.98|145.58|147.86|145.46|0
1649408560000|2022-04-08 09:02:40|147.92|145.52|147.86|145.46|147.98|145.58|147.86|145.46|0
1649408570000|2022-04-08 09:02:50|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1649408580000|2022-04-08 09:03:00|147.8|145.4|147.62|145.22|147.8|145.4|147.62|145.22|0
1649408590000|2022-04-08 09:03:10|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1649408600000|2022-04-08 09:03:20|147.62|145.22|147.62|145.22|147.62|145.22|147.62|145.22|0
1649408610000|2022-04-08 09:03:30|147.74|145.34|148.1|145.7|148.1|145.7|147.74|145.34|0
1649408620000|2022-04-08 09:03:40|148.04|145.64|148.04|145.64|148.1|145.7|148.04|145.64|0
1649408630000|2022-04-08 09:03:50|147.98|145.58|147.86|145.46|147.98|145.58|147.86|145.46|0
1649408640000|2022-04-08 09:04:00|147.98|145.58|147.62|145.22|147.98|145.58|147.62|145.22|0
1649408650000|2022-04-08 09:04:10|147.74|145.34|147.74|145.34|147.8|145.4|147.74|145.34|0
1649408660000|2022-04-08 09:04:20|147.68|145.28|147.74|145.34|147.74|145.34|147.68|145.28|0
1649408670000|2022-04-08 09:04:30|147.8|145.4|147.74|145.34|147.86|145.46|147.74|145.34|0
1649408680000|2022-04-08 09:04:40|147.62|145.22|147.5|145.1|147.62|145.22|147.5|145.1|0
1649408690000|2022-04-08 09:04:50|147.62|145.22|147.62|145.22|147.74|145.34|147.62|145.22|0
1649408700000|2022-04-08 09:05:00|147.5|145.1|147.62|145.22|147.62|145.22|147.5|145.1|0
1649408710000|2022-04-08 09:05:10|147.74|145.34|147.5|145.1|147.74|145.34|147.5|145.1|0
1649408720000|2022-04-08 09:05:20|147.38|144.98|147.26|144.86|147.38|144.98|147.26|144.86|0
1649408730000|2022-04-08 09:05:30|147.38|144.98|147.26|144.86|147.38|144.98|147.26|144.86|0
1649408740000|2022-04-08 09:05:40|147.38|144.98|147.38|144.98|147.38|144.98|147.38|144.98|0
1649408750000|2022-04-08 09:05:50|147.26|144.86|147.38|144.98|147.38|144.98|147.26|144.86|0
1649408770000|2022-04-08 09:06:10|147.44|145.04|147.74|145.34|147.74|145.34|147.44|145.04|0
1649408780000|2022-04-08 09:06:20|147.62|145.22|147.5|145.1|147.62|145.22|147.5|145.1|0
1649408790000|2022-04-08 09:06:30|147.62|145.22|148.04|145.64|148.04|145.64|147.62|145.22|0
1649408800000|2022-04-08 09:06:40|148.16|145.76|148.34|145.94|148.34|145.94|148.16|145.76|0
1649408810000|2022-04-08 09:06:50|148.4|146|148.45|146.05|148.45|146.05|148.4|146|0
1649408820000|2022-04-08 09:07:00|148.57|146.17|148.45|146.05|148.57|146.17|148.45|146.05|0
1649408840000|2022-04-08 09:07:20|148.33|145.93|148.33|145.93|148.33|145.93|148.33|145.93|0
1649408850000|2022-04-08 09:07:30|148.28|145.88|148.21|145.81|148.28|145.88|148.21|145.81|0
1649408860000|2022-04-08 09:07:40|148.33|145.93|148.28|145.88|148.33|145.93|148.28|145.88|0
1649408870000|2022-04-08 09:07:50|148.21|145.81|148.33|145.93|148.33|145.93|148.21|145.81|0
1649408880000|2022-04-08 09:08:00|148.28|145.88|148.33|145.93|148.33|145.93|148.28|145.88|0
1649408890000|2022-04-08 09:08:10|148.4|146|146.99|144.59|148.4|146|146.99|144.59|0
1649408900000|2022-04-08 09:08:20|146.87|144.47|146.87|144.47|146.99|144.59|146.87|144.47|0
1649408910000|2022-04-08 09:08:30|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1649408920000|2022-04-08 09:08:40|148.44|146.04|148.44|146.04|148.44|146.04|148.44|146.04|0
1649408930000|2022-04-08 09:08:50|148.32|145.92|148.44|146.04|148.44|146.04|148.32|145.92|0
1649408940000|2022-04-08 09:09:00|148.39|145.99|148.39|145.99|148.44|146.04|148.32|145.92|0
1649408950000|2022-04-08 09:09:10|148.2|145.8|148.44|146.04|148.44|146.04|148.2|145.8|0
1649408960000|2022-04-08 09:09:20|148.32|145.92|148.32|145.92|148.32|145.92|148.32|145.92|0
1649408970000|2022-04-08 09:09:30|148.27|145.87|148.32|145.92|148.32|145.92|148.27|145.87|0
1649408980000|2022-04-08 09:09:40|148.44|146.04|148.68|146.28|148.68|146.28|148.44|146.04|0
1649409000000|2022-04-08 09:10:00|148.8|146.4|148.8|146.4|148.8|146.4|148.68|146.28|0
1649409010000|2022-04-08 09:10:10|148.68|146.28|148.44|146.04|148.68|146.28|148.44|146.04|0
1649409020000|2022-04-08 09:10:20|148.32|145.92|148.44|146.04|148.44|146.04|148.32|145.92|0
1649409030000|2022-04-08 09:10:30|148.2|145.8|148.2|145.8|148.2|145.8|148.2|145.8|0
1649409060000|2022-04-08 09:11:00|148.32|145.92|148.2|145.8|148.32|145.92|148.2|145.8|0
1649409070000|2022-04-08 09:11:10|148.32|145.92|148.2|145.8|148.32|145.92|148.2|145.8|0
1649409080000|2022-04-08 09:11:20|148.08|145.68|147.96|145.56|148.08|145.68|147.96|145.56|0
1649409090000|2022-04-08 09:11:30|147.84|145.44|147.79|145.39|147.84|145.44|147.73|145.33|0
1649409100000|2022-04-08 09:11:40|147.84|145.44|147.72|145.32|147.84|145.44|147.72|145.32|0
1649409110000|2022-04-08 09:11:50|147.84|145.44|147.72|145.32|147.84|145.44|147.72|145.32|0
1649409120000|2022-04-08 09:12:00|147.61|145.21|147.55|145.15|147.61|145.21|147.55|145.15|0
1649409130000|2022-04-08 09:12:10|147.61|145.21|147.72|145.32|147.72|145.32|147.61|145.21|0
1649409140000|2022-04-08 09:12:20|147.61|145.21|147.61|145.21|147.61|145.21|147.61|145.21|0
1649409150000|2022-04-08 09:12:30|147.67|145.27|147.61|145.21|147.72|145.32|147.61|145.21|0
1649409160000|2022-04-08 09:12:40|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409170000|2022-04-08 09:12:50|147.61|145.21|147.6|145.2|147.61|145.21|147.6|145.2|0
1649409180000|2022-04-08 09:13:00|147.55|145.15|147.6|145.2|147.6|145.2|147.55|145.15|0
1649409190000|2022-04-08 09:13:10|147.55|145.15|147.55|145.15|147.55|145.15|147.55|145.15|0
1649409200000|2022-04-08 09:13:20|147.6|145.2|147.55|145.15|147.6|145.2|147.55|145.15|0
1649409210000|2022-04-08 09:13:30|147.6|145.2|147.49|145.09|147.6|145.2|147.49|145.09|0
1649409230000|2022-04-08 09:13:50|147.55|145.15|147.67|145.27|147.67|145.27|147.55|145.15|0
1649409240000|2022-04-08 09:14:00|147.6|145.2|147.72|145.32|147.72|145.32|147.6|145.2|0
1649409250000|2022-04-08 09:14:10|147.84|145.44|147.72|145.32|147.84|145.44|147.72|145.32|0
1649409260000|2022-04-08 09:14:20|147.84|145.44|147.72|145.32|147.84|145.44|147.72|145.32|0
1649409270000|2022-04-08 09:14:30|147.67|145.27|147.72|145.32|147.84|145.44|147.67|145.27|0
1649409290000|2022-04-08 09:14:50|147.84|145.44|147.96|145.56|147.96|145.56|147.84|145.44|0
1649409300000|2022-04-08 09:15:00|147.9|145.5|147.96|145.56|147.96|145.56|147.9|145.5|0
1649409310000|2022-04-08 09:15:10|147.9|145.5|147.84|145.44|147.96|145.56|147.84|145.44|0
1649409320000|2022-04-08 09:15:20|147.96|145.56|147.96|145.56|147.96|145.56|147.96|145.56|0
1649409330000|2022-04-08 09:15:30|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1649409340000|2022-04-08 09:15:40|147.96|145.56|147.96|145.56|147.96|145.56|147.96|145.56|0
1649409350000|2022-04-08 09:15:50|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1649409360000|2022-04-08 09:16:00|148.08|145.68|148.08|145.68|148.2|145.8|148.08|145.68|0
1649409370000|2022-04-08 09:16:10|148.2|145.8|148.08|145.68|148.2|145.8|148.08|145.68|0
1649409380000|2022-04-08 09:16:20|147.96|145.56|148.08|145.68|148.08|145.68|147.96|145.56|0
1649409390000|2022-04-08 09:16:30|147.96|145.56|147.84|145.44|147.96|145.56|147.84|145.44|0
1649409400000|2022-04-08 09:16:40|147.96|145.56|147.84|145.44|147.96|145.56|147.84|145.44|0
1649409410000|2022-04-08 09:16:50|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1649409420000|2022-04-08 09:17:00|147.96|145.56|147.84|145.44|147.96|145.56|147.84|145.44|0
1649409440000|2022-04-08 09:17:20|147.96|145.56|147.96|145.56|147.96|145.56|147.96|145.56|0
1649409450000|2022-04-08 09:17:30|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1649409480000|2022-04-08 09:18:00|147.72|145.32|147.84|145.44|147.84|145.44|147.72|145.32|0
1649409490000|2022-04-08 09:18:10|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409500000|2022-04-08 09:18:20|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1649409510000|2022-04-08 09:18:30|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409530000|2022-04-08 09:18:50|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1649409540000|2022-04-08 09:19:00|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409550000|2022-04-08 09:19:10|147.84|145.44|147.96|145.56|147.96|145.56|147.84|145.44|0
1649409560000|2022-04-08 09:19:20|147.84|145.44|147.84|145.44|147.84|145.44|147.84|145.44|0
1649409570000|2022-04-08 09:19:30|147.78|145.38|147.72|145.32|147.78|145.38|147.72|145.32|0
1649409580000|2022-04-08 09:19:40|147.84|145.44|147.72|145.32|147.84|145.44|147.72|145.32|0
1649409590000|2022-04-08 09:19:50|147.66|145.26|147.66|145.26|147.66|145.26|147.66|145.26|0
1649409600000|2022-04-08 09:20:00|147.72|145.32|147.84|145.44|147.84|145.44|147.6|145.2|0
1649409610000|2022-04-08 09:20:10|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409640000|2022-04-08 09:20:40|147.66|145.26|147.72|145.32|147.72|145.32|147.66|145.26|0
1649409650000|2022-04-08 09:20:50|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1649409660000|2022-04-08 09:21:00|147.72|145.32|147.78|145.38|147.84|145.44|147.72|145.32|0
1649409670000|2022-04-08 09:21:10|147.84|145.44|147.72|145.32|147.84|145.44|147.72|145.32|0
1649409680000|2022-04-08 09:21:20|147.78|145.38|147.6|145.2|147.78|145.38|147.6|145.2|0
1649409690000|2022-04-08 09:21:30|147.66|145.26|147.6|145.2|147.66|145.26|147.6|145.2|0
1649409700000|2022-04-08 09:21:40|147.72|145.32|147.78|145.38|147.78|145.38|147.72|145.32|0
1649409710000|2022-04-08 09:21:50|147.72|145.32|147.6|145.2|147.72|145.32|147.6|145.2|0
1649409720000|2022-04-08 09:22:00|147.72|145.32|147.6|145.2|147.72|145.32|147.6|145.2|0
1649409730000|2022-04-08 09:22:10|147.66|145.26|147.6|145.2|147.72|145.32|147.6|145.2|0
1649409740000|2022-04-08 09:22:20|147.66|145.26|147.72|145.32|147.72|145.32|147.66|145.26|0
1649409750000|2022-04-08 09:22:30|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1649409800000|2022-04-08 09:23:20|147.66|145.26|147.6|145.2|147.66|145.26|147.6|145.2|0
1649409820000|2022-04-08 09:23:40|147.72|145.32|147.84|145.44|147.84|145.44|147.72|145.32|0
1649409830000|2022-04-08 09:23:50|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409850000|2022-04-08 09:24:10|147.6|145.2|147.83|145.43|147.83|145.43|147.6|145.2|0
1649409860000|2022-04-08 09:24:20|147.72|145.32|147.6|145.2|147.72|145.32|147.6|145.2|0
1649409870000|2022-04-08 09:24:30|147.72|145.32|147.72|145.32|147.72|145.32|147.72|145.32|0
1649409880000|2022-04-08 09:24:40|147.6|145.2|147.72|145.32|147.72|145.32|147.6|145.2|0
1649409890000|2022-04-08 09:24:50|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1649409900000|2022-04-08 09:25:00|147.66|145.26|147.72|145.32|147.72|145.32|147.6|145.2|0
1649409910000|2022-04-08 09:25:10|147.66|145.26|147.71|145.31|147.72|145.32|147.66|145.26|0
1649409920000|2022-04-08 09:25:20|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1649409940000|2022-04-08 09:25:40|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1649409950000|2022-04-08 09:25:50|147.6|145.2|147.6|145.2|147.6|145.2|147.6|145.2|0
1649409970000|2022-04-08 09:26:10|147.71|145.31|147.6|145.2|147.71|145.31|147.6|145.2|0
1649409980000|2022-04-08 09:26:20|147.59|145.19|147.59|145.19|147.59|145.19|147.59|145.19|0
1649410010000|2022-04-08 09:26:50|147.48|145.08|147.48|145.08|147.48|145.08|147.48|145.08|0
1649410050000|2022-04-08 09:27:30|147.47|145.07|147.47|145.07|147.47|145.07|147.47|145.07|0
1649410060000|2022-04-08 09:27:40|147.59|145.19|147.59|145.19|147.59|145.19|147.59|145.19|0
1649410070000|2022-04-08 09:27:50|147.71|145.31|147.71|145.31|147.83|145.43|147.71|145.31|0
1649410080000|2022-04-08 09:28:00|147.66|145.26|147.71|145.31|147.71|145.31|147.66|145.26|0
1649410090000|2022-04-08 09:28:10|147.59|145.19|147.71|145.31|147.71|145.31|147.59|145.19|0
1649410100000|2022-04-08 09:28:20|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1649410120000|2022-04-08 09:28:40|147.95|145.55|147.95|145.55|147.95|145.55|147.95|145.55|0
1649410130000|2022-04-08 09:28:50|147.83|145.43|147.89|145.49|147.89|145.49|147.83|145.43|0
1649410140000|2022-04-08 09:29:00|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1649410180000|2022-04-08 09:29:40|147.95|145.55|147.89|145.49|147.95|145.55|147.89|145.49|0
1649410190000|2022-04-08 09:29:50|147.95|145.55|147.83|145.43|147.95|145.55|147.83|145.43|0
1649410220000|2022-04-08 09:30:20|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1649410240000|2022-04-08 09:30:40|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1649410260000|2022-04-08 09:31:00|147.95|145.55|148.07|145.67|148.07|145.67|147.95|145.55|0
1649410270000|2022-04-08 09:31:10|148.13|145.73|148.19|145.79|148.19|145.79|148.13|145.73|0
1649410280000|2022-04-08 09:31:20|148.25|145.85|148.19|145.79|148.25|145.85|148.19|145.79|0
1649410290000|2022-04-08 09:31:30|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1649410300000|2022-04-08 09:31:40|147.95|145.55|147.77|145.37|147.95|145.55|147.77|145.37|0
1649410310000|2022-04-08 09:31:50|147.83|145.43|147.71|145.31|147.95|145.55|147.71|145.31|0
1649410320000|2022-04-08 09:32:00|147.83|145.43|147.71|145.31|147.83|145.43|147.71|145.31|0
1649410330000|2022-04-08 09:32:10|147.95|145.55|147.83|145.43|147.95|145.55|147.83|145.43|0
1649410340000|2022-04-08 09:32:20|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1649410350000|2022-04-08 09:32:30|147.83|145.43|147.83|145.43|147.83|145.43|147.77|145.37|0
1649410360000|2022-04-08 09:32:40|147.77|145.37|147.71|145.31|147.77|145.37|147.71|145.31|0
1649410370000|2022-04-08 09:32:50|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1649410380000|2022-04-08 09:33:00|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1649410400000|2022-04-08 09:33:20|147.83|145.43|147.83|145.43|147.83|145.43|147.83|145.43|0
1649410410000|2022-04-08 09:33:30|147.77|145.37|147.71|145.31|147.77|145.37|147.71|145.31|0
1649410420000|2022-04-08 09:33:40|147.83|145.43|147.95|145.55|147.95|145.55|147.83|145.43|0
1649410440000|2022-04-08 09:34:00|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1649410450000|2022-04-08 09:34:10|147.95|145.55|148.07|145.67|148.07|145.67|147.95|145.55|0
1649410460000|2022-04-08 09:34:20|147.95|145.55|147.95|145.55|147.95|145.55|147.95|145.55|0
1649410470000|2022-04-08 09:34:30|147.89|145.49|147.95|145.55|147.95|145.55|147.89|145.49|0
1649410480000|2022-04-08 09:34:40|147.89|145.49|147.95|145.55|147.95|145.55|147.83|145.43|0
1649410500000|2022-04-08 09:35:00|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1649410510000|2022-04-08 09:35:10|148.19|145.79|148.19|145.79|148.19|145.79|148.19|145.79|0
1649410520000|2022-04-08 09:35:20|148.18|145.78|148.13|145.73|148.18|145.78|148.13|145.73|0
1649410530000|2022-04-08 09:35:30|148.07|145.67|147.95|145.55|148.07|145.67|147.95|145.55|0
1649410540000|2022-04-08 09:35:40|148.07|145.67|148.18|145.78|148.18|145.78|148.07|145.67|0
1649410550000|2022-04-08 09:35:50|148.07|145.67|148.07|145.67|148.07|145.67|148.07|145.67|0
1649410560000|2022-04-08 09:36:00|148.18|145.78|148.3|145.9|148.3|145.9|148.18|145.78|0
1649410580000|2022-04-08 09:36:20|148.42|146.02|148.78|146.38|148.78|146.38|148.42|146.02|0
1649410590000|2022-04-08 09:36:30|148.84|146.44|148.78|146.38|149.02|146.62|148.78|146.38|0
1649410610000|2022-04-08 09:36:50|148.9|146.5|148.66|146.26|148.9|146.5|148.66|146.26|0
1649410620000|2022-04-08 09:37:00|148.54|146.14|148.42|146.02|148.54|146.14|148.42|146.02|0
1649410630000|2022-04-08 09:37:10|148.3|145.9|148.3|145.9|148.3|145.9|148.25|145.85|0
1649410640000|2022-04-08 09:37:20|148.18|145.78|148.13|145.73|148.18|145.78|148.13|145.73|0
1649410650000|2022-04-08 09:37:30|148.18|145.78|147.94|145.54|148.18|145.78|147.94|145.54|0
1649410660000|2022-04-08 09:37:40|148.06|145.66|147.94|145.54|148.06|145.66|147.94|145.54|0
1649410680000|2022-04-08 09:38:00|147.82|145.42|147.94|145.54|147.94|145.54|147.82|145.42|0
1649410690000|2022-04-08 09:38:10|147.89|145.49|147.89|145.49|147.89|145.49|147.89|145.49|0
1649410700000|2022-04-08 09:38:20|147.82|145.42|147.82|145.42|147.82|145.42|147.82|145.42|0
1649410710000|2022-04-08 09:38:30|147.71|145.31|147.71|145.31|147.71|145.31|147.71|145.31|0
1649410720000|2022-04-08 09:38:40|147.82|145.42|147.7|145.3|147.82|145.42|147.7|145.3|0
1649410760000|2022-04-08 09:39:20|147.77|145.37|147.82|145.42|147.89|145.49|147.77|145.37|0
1649410780000|2022-04-08 09:39:40|147.77|145.37|147.7|145.3|147.77|145.37|147.7|145.3|0
1649410840000|2022-04-08 09:40:40|147.77|145.37|147.82|145.42|147.82|145.42|147.77|145.37|0
1649410850000|2022-04-08 09:40:50|147.7|145.3|147.77|145.37|147.77|145.37|147.7|145.3|0
1649410860000|2022-04-08 09:41:00|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1649410920000|2022-04-08 09:42:00|147.82|145.42|147.7|145.3|147.82|145.42|147.7|145.3|0
1649410940000|2022-04-08 09:42:20|147.76|145.36|147.94|145.54|147.94|145.54|147.76|145.36|0
1649410950000|2022-04-08 09:42:30|147.82|145.42|147.94|145.54|148.06|145.66|147.82|145.42|0
1649410980000|2022-04-08 09:43:00|148.06|145.66|148.18|145.78|148.18|145.78|148.06|145.66|0
1649410990000|2022-04-08 09:43:10|148.3|145.9|148.42|146.02|148.42|146.02|148.3|145.9|0
1649411000000|2022-04-08 09:43:20|148.48|146.08|148.3|145.9|148.48|146.08|148.3|145.9|0
1649411010000|2022-04-08 09:43:30|148.42|146.02|148.54|146.14|148.54|146.14|148.42|146.02|0
1649411020000|2022-04-08 09:43:40|148.66|146.26|148.54|146.14|148.66|146.26|148.54|146.14|0
1649411030000|2022-04-08 09:43:50|148.48|146.08|148.54|146.14|148.54|146.14|148.48|146.08|0
1649411040000|2022-04-08 09:44:00|148.42|146.02|148.42|146.02|148.42|146.02|148.42|146.02|0
1649411050000|2022-04-08 09:44:10|148.54|146.14|148.54|146.14|148.54|146.14|148.54|146.14|0
1649411060000|2022-04-08 09:44:20|148.66|146.26|148.66|146.26|148.78|146.38|148.66|146.26|0
1649411070000|2022-04-08 09:44:30|148.78|146.38|148.78|146.38|148.78|146.38|148.78|146.38|0
1649411090000|2022-04-08 09:44:50|148.84|146.44|148.84|146.44|148.84|146.44|148.84|146.44|0
1649411100000|2022-04-08 09:45:00|148.9|146.5|148.66|146.26|148.9|146.5|148.66|146.26|0
1649411110000|2022-04-08 09:45:10|148.78|146.38|148.66|146.26|148.78|146.38|148.66|146.26|0
1649411130000|2022-04-08 09:45:30|148.54|146.14|148.42|146.02|148.54|146.14|148.42|146.02|0
1649411140000|2022-04-08 09:45:40|148.3|145.9|148.3|145.9|148.3|145.9|148.3|145.9|0
1649411150000|2022-04-08 09:45:50|148.42|146.02|148.42|146.02|148.54|146.14|148.42|146.02|0
1649411160000|2022-04-08 09:46:00|148.36|145.96|148.36|145.96|148.42|146.02|148.36|145.96|0
1649411170000|2022-04-08 09:46:10|148.42|146.02|148.3|145.9|148.42|146.02|148.3|145.9|0
1649411180000|2022-04-08 09:46:20|148.18|145.78|148.06|145.66|148.18|145.78|148.06|145.66|0
1649411200000|2022-04-08 09:46:40|148.12|145.72|148.12|145.72|148.12|145.72|148.12|145.72|0
1649411210000|2022-04-08 09:46:50|148.06|145.66|148.12|145.72|148.12|145.72|148.06|145.66|0
1649411220000|2022-04-08 09:47:00|148.06|145.66|148.18|145.78|148.18|145.78|148|145.6|0
1649411230000|2022-04-08 09:47:10|148.06|145.66|148.06|145.66|148.06|145.66|148.06|145.66|0
1649411250000|2022-04-08 09:47:30|147.94|145.54|147.94|145.54|147.94|145.54|147.94|145.54|0
1649411270000|2022-04-08 09:47:50|148.06|145.66|147.94|145.54|148.06|145.66|147.94|145.54|0
1649411280000|2022-04-08 09:48:00|147.82|145.42|147.7|145.3|147.82|145.42|147.7|145.3|0
1649411290000|2022-04-08 09:48:10|147.58|145.18|147.58|145.18|147.58|145.18|147.58|145.18|0
1649411310000|2022-04-08 09:48:30|147.46|145.06|147.34|144.94|147.46|145.06|147.34|144.94|0
1649411320000|2022-04-08 09:48:40|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1649411350000|2022-04-08 09:49:10|147.1|144.7|147.22|144.82|147.22|144.82|147.1|144.7|0
1649411360000|2022-04-08 09:49:20|147.34|144.94|147.28|144.88|147.34|144.94|147.28|144.88|0
1649411370000|2022-04-08 09:49:30|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1649411380000|2022-04-08 09:49:40|147.1|144.7|147.1|144.7|147.1|144.7|147.1|144.7|0
1649411400000|2022-04-08 09:50:00|147.22|144.82|147.22|144.82|147.22|144.82|147.16|144.76|0
1649411410000|2022-04-08 09:50:10|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1649411420000|2022-04-08 09:50:20|147.46|145.06|147.46|145.06|147.46|145.06|147.46|145.06|0
1649411430000|2022-04-08 09:50:30|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1649411440000|2022-04-08 09:50:40|147.46|145.06|147.58|145.18|147.58|145.18|147.46|145.06|0
1649411450000|2022-04-08 09:50:50|147.46|145.06|147.46|145.06|147.58|145.18|147.46|145.06|0
1649411460000|2022-04-08 09:51:00|147.58|145.18|147.46|145.06|147.58|145.18|147.46|145.06|0
1649411470000|2022-04-08 09:51:10|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1649411480000|2022-04-08 09:51:20|147.46|145.06|147.46|145.06|147.46|145.06|147.46|145.06|0
1649411490000|2022-04-08 09:51:30|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1649411510000|2022-04-08 09:51:50|147.4|145|147.34|144.94|147.46|145.06|147.34|144.94|0
1649411540000|2022-04-08 09:52:20|147.22|144.82|147.22|144.82|147.34|144.94|147.22|144.82|0
1649411550000|2022-04-08 09:52:30|147.1|144.7|147.1|144.7|147.1|144.7|147.1|144.7|0
1649411560000|2022-04-08 09:52:40|146.98|144.58|147.1|144.7|147.1|144.7|146.98|144.58|0
1649411570000|2022-04-08 09:52:50|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1649411580000|2022-04-08 09:53:00|147.16|144.76|147.34|144.94|147.34|144.94|147.16|144.76|0
1649411590000|2022-04-08 09:53:10|147.46|145.06|147.34|144.94|147.46|145.06|147.34|144.94|0
1649411600000|2022-04-08 09:53:20|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1649411630000|2022-04-08 09:53:50|147.1|144.7|147.22|144.82|147.22|144.82|147.1|144.7|0
1649411650000|2022-04-08 09:54:10|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1649411690000|2022-04-08 09:54:50|147.45|145.05|147.34|144.94|147.45|145.05|147.34|144.94|0
1649411700000|2022-04-08 09:55:00|147.4|145|147.4|145|147.4|145|147.4|145|0
1649411710000|2022-04-08 09:55:10|147.45|145.05|147.57|145.17|147.57|145.17|147.45|145.05|0
1649411760000|2022-04-08 09:56:00|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1649411770000|2022-04-08 09:56:10|147.57|145.17|147.45|145.05|147.57|145.17|147.45|145.05|0
1649411790000|2022-04-08 09:56:30|147.33|144.93|147.45|145.05|147.45|145.05|147.33|144.93|0
1649411810000|2022-04-08 09:56:50|147.52|145.12|147.45|145.05|147.52|145.12|147.45|145.05|0
1649411830000|2022-04-08 09:57:10|147.4|145|147.45|145.05|147.45|145.05|147.4|145|0
1649411840000|2022-04-08 09:57:20|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1649411850000|2022-04-08 09:57:30|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1649411860000|2022-04-08 09:57:40|147.33|144.93|147.45|145.05|147.45|145.05|147.33|144.93|0
1649411870000|2022-04-08 09:57:50|147.33|144.93|147.33|144.93|147.45|145.05|147.33|144.93|0
1649411880000|2022-04-08 09:58:00|147.28|144.88|146.98|144.58|147.28|144.88|146.98|144.58|0
1649411890000|2022-04-08 09:58:10|147.1|144.7|147.21|144.81|147.21|144.81|147.1|144.7|0
1649411900000|2022-04-08 09:58:20|147.16|144.76|147.21|144.81|147.21|144.81|147.16|144.76|0
1649411920000|2022-04-08 09:58:40|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1649411930000|2022-04-08 09:58:50|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1649411950000|2022-04-08 09:59:10|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1649411960000|2022-04-08 09:59:20|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1649411970000|2022-04-08 09:59:30|147.28|144.88|147.21|144.81|147.28|144.88|147.21|144.81|0
1649411980000|2022-04-08 09:59:40|147.27|144.87|147.33|144.93|147.33|144.93|147.27|144.87|0
1649411990000|2022-04-08 09:59:50|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1649412000000|2022-04-08 10:00:00|147.33|144.93|147.21|144.81|147.45|145.05|147.21|144.81|0
1649412010000|2022-04-08 10:00:10|147.33|144.93|147.21|144.81|147.33|144.93|147.21|144.81|0
1649412020000|2022-04-08 10:00:20|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1649412030000|2022-04-08 10:00:30|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1649412040000|2022-04-08 10:00:40|147.57|145.17|147.57|145.17|147.57|145.17|147.57|145.17|0
1649412050000|2022-04-08 10:00:50|147.69|145.29|147.81|145.41|147.81|145.41|147.69|145.29|0
1649412060000|2022-04-08 10:01:00|147.93|145.53|148.05|145.65|148.05|145.65|147.93|145.53|0
1649412070000|2022-04-08 10:01:10|148.17|145.77|147.81|145.41|148.17|145.77|147.81|145.41|0
1649412080000|2022-04-08 10:01:20|147.69|145.29|147.81|145.41|147.81|145.41|147.69|145.29|0
1649412090000|2022-04-08 10:01:30|147.69|145.29|147.81|145.41|147.81|145.41|147.69|145.29|0
1649412100000|2022-04-08 10:01:40|147.69|145.29|147.75|145.35|147.75|145.35|147.69|145.29|0
1649412110000|2022-04-08 10:01:50|147.69|145.29|147.69|145.29|147.69|145.29|147.69|145.29|0
1649412120000|2022-04-08 10:02:00|147.45|145.05|147.33|144.93|147.45|145.05|147.33|144.93|0
1649412140000|2022-04-08 10:02:20|147.39|144.99|147.27|144.87|147.39|144.99|147.09|144.69|0
1649412150000|2022-04-08 10:02:30|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1649412160000|2022-04-08 10:02:40|147.27|144.87|146.85|144.45|147.27|144.87|146.85|144.45|0
1649412170000|2022-04-08 10:02:50|146.74|144.34|146.74|144.34|146.74|144.34|146.74|144.34|0
1649412180000|2022-04-08 10:03:00|146.85|144.45|147.21|144.81|147.21|144.81|146.85|144.45|0
1649412190000|2022-04-08 10:03:10|147.09|144.69|146.97|144.57|147.09|144.69|146.97|144.57|0
1649412200000|2022-04-08 10:03:20|146.85|144.45|146.97|144.57|146.97|144.57|146.85|144.45|0
1649412210000|2022-04-08 10:03:30|146.92|144.52|146.73|144.33|146.92|144.52|146.73|144.33|0
1649412220000|2022-04-08 10:03:40|146.62|144.22|146.85|144.45|146.85|144.45|146.62|144.22|0
1649412240000|2022-04-08 10:04:00|146.92|144.52|146.97|144.57|146.97|144.57|146.92|144.52|0
1649412250000|2022-04-08 10:04:10|147.09|144.69|146.97|144.57|147.09|144.69|146.97|144.57|0
1649412260000|2022-04-08 10:04:20|147.09|144.69|147.03|144.63|147.09|144.69|147.03|144.63|0
1649412270000|2022-04-08 10:04:30|146.97|144.57|147.21|144.81|147.21|144.81|146.91|144.51|0
1649412280000|2022-04-08 10:04:40|147.15|144.75|147.15|144.75|147.15|144.75|147.09|144.69|0
1649412290000|2022-04-08 10:04:50|147.21|144.81|147.21|144.81|147.21|144.81|147.09|144.69|0
1649412300000|2022-04-08 10:05:00|147.33|144.93|147.27|144.87|147.45|145.05|147.27|144.87|0
1649412310000|2022-04-08 10:05:10|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1649412320000|2022-04-08 10:05:20|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1649412330000|2022-04-08 10:05:30|147.33|144.93|147.21|144.81|147.33|144.93|147.21|144.81|0
1649412340000|2022-04-08 10:05:40|147.33|144.93|147.45|145.05|147.45|145.05|147.33|144.93|0
1649412350000|2022-04-08 10:05:50|147.33|144.93|147.51|145.11|147.51|145.11|147.33|144.93|0
1649412360000|2022-04-08 10:06:00|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1649412370000|2022-04-08 10:06:10|147.33|144.93|147.39|144.99|147.39|144.99|147.33|144.93|0
1649412380000|2022-04-08 10:06:20|147.45|145.05|147.57|145.17|147.57|145.17|147.45|145.05|0
1649412390000|2022-04-08 10:06:30|147.68|145.28|147.68|145.28|147.8|145.4|147.68|145.28|0
1649412400000|2022-04-08 10:06:40|147.57|145.17|147.57|145.17|147.57|145.17|147.57|145.17|0
1649412410000|2022-04-08 10:06:50|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1649412420000|2022-04-08 10:07:00|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1649412430000|2022-04-08 10:07:10|147.63|145.23|147.68|145.28|147.68|145.28|147.56|145.16|0
1649412440000|2022-04-08 10:07:20|147.63|145.23|147.56|145.16|147.63|145.23|147.56|145.16|0
1649412450000|2022-04-08 10:07:30|147.45|145.05|147.45|145.05|147.68|145.28|147.45|145.05|0
1649412470000|2022-04-08 10:07:50|147.27|144.87|147.27|144.87|147.27|144.87|147.21|144.81|0
1649412480000|2022-04-08 10:08:00|147.21|144.81|147.33|144.93|147.45|145.05|147.21|144.81|0
1649412490000|2022-04-08 10:08:10|147.44|145.04|147.33|144.93|147.44|145.04|147.33|144.93|0
1649412500000|2022-04-08 10:08:20|147.21|144.81|147.15|144.75|147.21|144.81|147.15|144.75|0
1649412510000|2022-04-08 10:08:30|147.21|144.81|147.33|144.93|147.33|144.93|147.21|144.81|0
1649412520000|2022-04-08 10:08:40|147.27|144.87|147.33|144.93|147.33|144.93|147.27|144.87|0
1649412530000|2022-04-08 10:08:50|147.21|144.81|147.27|144.87|147.27|144.87|147.21|144.81|0
1649412540000|2022-04-08 10:09:00|147.33|144.93|147.33|144.93|147.39|144.99|147.33|144.93|0
1649412550000|2022-04-08 10:09:10|147.21|144.81|147.27|144.87|147.27|144.87|147.21|144.81|0
1649412560000|2022-04-08 10:09:20|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1649412570000|2022-04-08 10:09:30|147.44|145.04|147.44|145.04|147.44|145.04|147.44|145.04|0
1649412580000|2022-04-08 10:09:40|147.32|144.92|147.44|145.04|147.44|145.04|147.32|144.92|0
1649412590000|2022-04-08 10:09:50|147.39|144.99|147.44|145.04|147.44|145.04|147.39|144.99|0
1649412620000|2022-04-08 10:10:20|147.39|144.99|147.44|145.04|147.44|145.04|147.39|144.99|0
1649412640000|2022-04-08 10:10:40|147.32|144.92|147.44|145.04|147.44|145.04|147.32|144.92|0
1649412650000|2022-04-08 10:10:50|147.39|144.99|147.44|145.04|147.44|145.04|147.32|144.92|0
1649412660000|2022-04-08 10:11:00|147.32|144.92|147.39|144.99|147.39|144.99|147.32|144.92|0
1649412670000|2022-04-08 10:11:10|147.32|144.92|147.2|144.8|147.32|144.92|147.2|144.8|0
1649412680000|2022-04-08 10:11:20|147.09|144.69|147.15|144.75|147.15|144.75|147.09|144.69|0
1649412690000|2022-04-08 10:11:30|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1649412700000|2022-04-08 10:11:40|147.27|144.87|147.32|144.92|147.39|144.99|147.27|144.87|0
1649412710000|2022-04-08 10:11:50|147.39|144.99|147.39|144.99|147.39|144.99|147.39|144.99|0
1649412720000|2022-04-08 10:12:00|147.44|145.04|147.32|144.92|147.44|145.04|147.32|144.92|0
1649412730000|2022-04-08 10:12:10|147.38|144.98|147.32|144.92|147.44|145.04|147.32|144.92|0
1649412740000|2022-04-08 10:12:20|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1649412750000|2022-04-08 10:12:30|147.32|144.92|147.2|144.8|147.32|144.92|147.2|144.8|0
1649412760000|2022-04-08 10:12:40|147.38|144.98|147.32|144.92|147.38|144.98|147.27|144.87|0
1649412770000|2022-04-08 10:12:50|147.27|144.87|147.32|144.92|147.32|144.92|147.27|144.87|0
1649412780000|2022-04-08 10:13:00|147.38|144.98|147.44|145.04|147.44|145.04|147.38|144.98|0
1649412790000|2022-04-08 10:13:10|147.32|144.92|147.44|145.04|147.44|145.04|147.32|144.92|0
1649412810000|2022-04-08 10:13:30|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1649412820000|2022-04-08 10:13:40|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1649412840000|2022-04-08 10:14:00|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1649412850000|2022-04-08 10:14:10|148.04|145.64|148.75|146.35|148.75|146.35|148.04|145.64|0
1649412860000|2022-04-08 10:14:20|148.87|146.47|148.99|146.59|148.99|146.59|148.75|146.35|0
1649412870000|2022-04-08 10:14:30|149.11|146.71|149.23|146.83|149.23|146.83|148.99|146.59|0
1649412880000|2022-04-08 10:14:40|149.11|146.71|148.87|146.47|149.11|146.71|148.87|146.47|0
1649412890000|2022-04-08 10:14:50|149.23|146.83|149.3|146.9|149.3|146.9|149.18|146.78|0
1649412900000|2022-04-08 10:15:00|149.11|146.71|148.99|146.59|149.23|146.83|148.99|146.59|0
1649412910000|2022-04-08 10:15:10|149.11|146.71|148.63|146.23|149.11|146.71|148.63|146.23|0
1649412920000|2022-04-08 10:15:20|148.39|145.99|147.92|145.52|148.39|145.99|147.86|145.46|0
1649412930000|2022-04-08 10:15:30|147.8|145.4|148.51|146.11|148.75|146.35|147.8|145.4|0
1649412940000|2022-04-08 10:15:40|148.34|145.94|148.16|145.76|148.34|145.94|148.16|145.76|0
1649412950000|2022-04-08 10:15:50|148.27|145.87|148.15|145.75|148.27|145.87|148.15|145.75|0
1649412960000|2022-04-08 10:16:00|148.1|145.7|148.04|145.64|148.1|145.7|147.92|145.52|0
1649412970000|2022-04-08 10:16:10|148.15|145.75|148.34|145.94|148.51|146.11|148.15|145.75|0
1649412980000|2022-04-08 10:16:20|148.51|146.11|148.39|145.99|148.51|146.11|148.39|145.99|0
1649412990000|2022-04-08 10:16:30|148.34|145.94|148.39|145.99|148.51|146.11|148.34|145.94|0
1649413000000|2022-04-08 10:16:40|148.27|145.87|148.58|146.18|148.58|146.18|148.27|145.87|0
1649413010000|2022-04-08 10:16:50|148.51|146.11|148.34|145.94|148.51|146.11|148.34|145.94|0
1649413020000|2022-04-08 10:17:00|148.51|146.11|148.51|146.11|148.51|146.11|148.46|146.06|0
1649413030000|2022-04-08 10:17:10|148.27|145.87|148.39|145.99|148.39|145.99|148.27|145.87|0
1649413050000|2022-04-08 10:17:30|148.63|146.23|148.63|146.23|148.75|146.35|148.63|146.23|0
1649413060000|2022-04-08 10:17:40|148.75|146.35|149.23|146.83|149.23|146.83|148.75|146.35|0
1649413070000|2022-04-08 10:17:50|149.35|146.95|149.41|147.01|149.41|147.01|149.35|146.95|0
1649413080000|2022-04-08 10:18:00|149.29|146.89|149.59|147.19|149.59|147.19|149.23|146.83|0
1649413090000|2022-04-08 10:18:10|149.47|147.07|149.47|147.07|149.53|147.13|149.47|147.07|0
1649413100000|2022-04-08 10:18:20|149.35|146.95|149.35|146.95|149.35|146.95|149.35|146.95|0
1649413110000|2022-04-08 10:18:30|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1649413120000|2022-04-08 10:18:40|149.47|147.07|149.59|147.19|149.59|147.19|149.47|147.07|0
1649413140000|2022-04-08 10:19:00|149.53|147.13|149.47|147.07|149.53|147.13|149.47|147.07|0
1649413150000|2022-04-08 10:19:10|149.53|147.13|149.59|147.19|149.71|147.31|149.47|147.07|0
1649413160000|2022-04-08 10:19:20|149.71|147.31|149.59|147.19|149.71|147.31|149.59|147.19|0
1649413170000|2022-04-08 10:19:30|149.53|147.13|149.47|147.07|149.53|147.13|149.47|147.07|0
1649413180000|2022-04-08 10:19:40|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1649413190000|2022-04-08 10:19:50|149.53|147.13|149.65|147.25|149.65|147.25|149.53|147.13|0
1649413200000|2022-04-08 10:20:00|149.59|147.19|149.59|147.19|149.71|147.31|149.59|147.19|0
1649413210000|2022-04-08 10:20:10|149.47|147.07|149.23|146.83|149.59|147.19|149.23|146.83|0
1649413220000|2022-04-08 10:20:20|149.35|146.95|149.41|147.01|149.41|147.01|149.35|146.95|0
1649413230000|2022-04-08 10:20:30|149.35|146.95|149.23|146.83|149.35|146.95|149.23|146.83|0
1649413240000|2022-04-08 10:20:40|149.35|146.95|149.47|147.07|149.47|147.07|149.35|146.95|0
1649413250000|2022-04-08 10:20:50|149.41|147.01|149.35|146.95|149.41|147.01|149.29|146.89|0
1649413260000|2022-04-08 10:21:00|149.41|147.01|149.71|147.31|149.71|147.31|149.41|147.01|0
1649413270000|2022-04-08 10:21:10|149.83|147.43|149.71|147.31|149.83|147.43|149.71|147.31|0
1649413280000|2022-04-08 10:21:20|149.83|147.43|149.65|147.25|149.83|147.43|149.65|147.25|0
1649413290000|2022-04-08 10:21:30|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1649413300000|2022-04-08 10:21:40|149.71|147.31|149.83|147.43|149.83|147.43|149.71|147.31|0
1649413310000|2022-04-08 10:21:50|149.71|147.31|149.83|147.43|149.83|147.43|149.71|147.31|0
1649413320000|2022-04-08 10:22:00|149.71|147.31|149.71|147.31|149.71|147.31|149.71|147.31|0
1649413330000|2022-04-08 10:22:10|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1649413340000|2022-04-08 10:22:20|149.71|147.31|149.95|147.55|149.95|147.55|149.71|147.31|0
1649413350000|2022-04-08 10:22:30|149.83|147.43|150.07|147.67|150.07|147.67|149.83|147.43|0
1649413360000|2022-04-08 10:22:40|150.19|147.79|150.07|147.67|150.19|147.79|150.07|147.67|0
1649413370000|2022-04-08 10:22:50|150.19|147.79|149.95|147.55|150.19|147.79|149.95|147.55|0
1649413380000|2022-04-08 10:23:00|149.83|147.43|149.89|147.49|149.95|147.55|149.83|147.43|0
1649413390000|2022-04-08 10:23:10|149.83|147.43|149.95|147.55|149.95|147.55|149.83|147.43|0
1649413400000|2022-04-08 10:23:20|150.01|147.61|150.19|147.79|150.19|147.79|150.01|147.61|0
1649413410000|2022-04-08 10:23:30|150.13|147.73|150.19|147.79|150.19|147.79|150.07|147.67|0
1649413420000|2022-04-08 10:23:40|150.07|147.67|149.95|147.55|150.07|147.67|149.95|147.55|0
1649413430000|2022-04-08 10:23:50|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1649413440000|2022-04-08 10:24:00|149.95|147.55|149.95|147.55|149.95|147.55|149.95|147.55|0
1649413450000|2022-04-08 10:24:10|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1649413460000|2022-04-08 10:24:20|149.89|147.49|149.89|147.49|149.95|147.55|149.89|147.49|0
1649413470000|2022-04-08 10:24:30|149.83|147.43|149.83|147.43|149.95|147.55|149.83|147.43|0
1649413490000|2022-04-08 10:24:50|149.71|147.31|149.71|147.31|149.71|147.31|149.59|147.19|0
1649413510000|2022-04-08 10:25:10|149.83|147.43|149.83|147.43|149.83|147.43|149.83|147.43|0
1649413520000|2022-04-08 10:25:20|150.07|147.67|150.01|147.61|150.07|147.67|150.01|147.61|0
1649413530000|2022-04-08 10:25:30|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1649413540000|2022-04-08 10:25:40|150.01|147.61|149.95|147.55|150.01|147.61|149.95|147.55|0
1649413550000|2022-04-08 10:25:50|150.07|147.67|149.95|147.55|150.07|147.67|149.95|147.55|0
1649413570000|2022-04-08 10:26:10|150.01|147.61|149.95|147.55|150.01|147.61|149.95|147.55|0
1649413580000|2022-04-08 10:26:20|150.19|147.79|150.19|147.79|150.19|147.79|150.07|147.67|0
1649413590000|2022-04-08 10:26:30|150.07|147.67|150.07|147.67|150.07|147.67|150.07|147.67|0
1649413600000|2022-04-08 10:26:40|150.19|147.79|150.07|147.67|150.19|147.79|150.07|147.67|0
1649413620000|2022-04-08 10:27:00|150.19|147.79|150.07|147.67|150.19|147.79|150.07|147.67|0
1649413630000|2022-04-08 10:27:10|150.13|147.73|150.19|147.79|150.25|147.85|150.13|147.73|0
1649413640000|2022-04-08 10:27:20|149.95|147.55|149.83|147.43|149.95|147.55|149.83|147.43|0
1649413650000|2022-04-08 10:27:30|149.95|147.55|149.71|147.31|149.95|147.55|149.71|147.31|0
1649413660000|2022-04-08 10:27:40|149.58|147.18|149.34|146.94|149.58|147.18|149.34|146.94|0
1649413670000|2022-04-08 10:27:50|149.46|147.06|149.41|147.01|149.46|147.06|149.41|147.01|0
1649413680000|2022-04-08 10:28:00|149.46|147.06|149.34|146.94|149.46|147.06|149.34|146.94|0
1649413690000|2022-04-08 10:28:10|149.46|147.06|149.58|147.18|149.58|147.18|149.46|147.06|0
1649413710000|2022-04-08 10:28:30|149.82|147.42|149.7|147.3|149.82|147.42|149.7|147.3|0
1649413720000|2022-04-08 10:28:40|149.82|147.42|149.82|147.42|149.82|147.42|149.7|147.3|0
1649413730000|2022-04-08 10:28:50|149.7|147.3|149.82|147.42|149.82|147.42|149.7|147.3|0
1649413740000|2022-04-08 10:29:00|149.7|147.3|149.58|147.18|149.7|147.3|149.58|147.18|0
1649413750000|2022-04-08 10:29:10|149.46|147.06|149.53|147.13|149.58|147.18|149.46|147.06|0
1649413760000|2022-04-08 10:29:20|149.46|147.06|149.58|147.18|149.58|147.18|149.46|147.06|0
1649413780000|2022-04-08 10:29:40|149.7|147.3|149.65|147.25|149.7|147.3|149.65|147.25|0
1649413790000|2022-04-08 10:29:50|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1649413800000|2022-04-08 10:30:00|149.7|147.3|149.7|147.3|149.7|147.3|149.58|147.18|0
1649413810000|2022-04-08 10:30:10|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1649413820000|2022-04-08 10:30:20|149.7|147.3|149.82|147.42|149.82|147.42|149.65|147.25|0
1649413830000|2022-04-08 10:30:30|149.77|147.37|149.7|147.3|149.82|147.42|149.7|147.3|0
1649413840000|2022-04-08 10:30:40|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1649413850000|2022-04-08 10:30:50|149.7|147.3|149.65|147.25|149.7|147.3|149.65|147.25|0
1649413860000|2022-04-08 10:31:00|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1649413880000|2022-04-08 10:31:20|149.52|147.12|149.58|147.18|149.58|147.18|149.52|147.12|0
1649413890000|2022-04-08 10:31:30|149.52|147.12|149.58|147.18|149.58|147.18|149.46|147.06|0
1649413900000|2022-04-08 10:31:40|149.7|147.3|149.7|147.3|149.7|147.3|149.7|147.3|0
1649413910000|2022-04-08 10:31:50|149.76|147.36|149.82|147.42|149.82|147.42|149.76|147.36|0
1649413920000|2022-04-08 10:32:00|149.7|147.3|149.88|147.48|149.88|147.48|149.7|147.3|0
1649413930000|2022-04-08 10:32:10|149.82|147.42|149.82|147.42|149.82|147.42|149.82|147.42|0
1649413950000|2022-04-08 10:32:30|149.94|147.54|150.06|147.66|150.06|147.66|149.94|147.54|0
1649413960000|2022-04-08 10:32:40|150.13|147.73|150.18|147.78|150.18|147.78|150.06|147.66|0
1649413970000|2022-04-08 10:32:50|150.13|147.73|150.06|147.66|150.13|147.73|150.06|147.66|0
1649413980000|2022-04-08 10:33:00|149.94|147.54|150.06|147.66|150.18|147.78|149.94|147.54|0
1649413990000|2022-04-08 10:33:10|149.94|147.54|149.94|147.54|149.94|147.54|149.94|147.54|0
1649414000000|2022-04-08 10:33:20|149.82|147.42|149.7|147.3|149.82|147.42|149.7|147.3|0
1649414010000|2022-04-08 10:33:30|149.58|147.18|149.58|147.18|149.58|147.18|149.58|147.18|0
1649414020000|2022-04-08 10:33:40|149.46|147.06|149.58|147.18|149.58|147.18|149.46|147.06|0
1649414030000|2022-04-08 10:33:50|149.7|147.3|149.7|147.3|149.7|147.3|149.7|147.3|0
1649414040000|2022-04-08 10:34:00|149.64|147.24|149.58|147.18|149.64|147.24|149.58|147.18|0
1649414050000|2022-04-08 10:34:10|149.7|147.3|149.94|147.54|149.94|147.54|149.7|147.3|0
1649414060000|2022-04-08 10:34:20|149.88|147.48|149.82|147.42|149.88|147.48|149.82|147.42|0
1649414070000|2022-04-08 10:34:30|149.88|147.48|149.94|147.54|149.94|147.54|149.88|147.48|0
1649414080000|2022-04-08 10:34:40|149.82|147.42|149.82|147.42|149.82|147.42|149.82|147.42|0
1649414090000|2022-04-08 10:34:50|149.76|147.36|149.94|147.54|149.94|147.54|149.76|147.36|0
1649414100000|2022-04-08 10:35:00|149.88|147.48|150.18|147.78|150.18|147.78|149.88|147.48|0
1649414110000|2022-04-08 10:35:10|150.3|147.9|150.18|147.78|150.3|147.9|150.18|147.78|0
1649414140000|2022-04-08 10:35:40|150.06|147.66|150.18|147.78|150.18|147.78|150.06|147.66|0
1649414160000|2022-04-08 10:36:00|150.06|147.66|150.06|147.66|150.06|147.66|150.06|147.66|0
1649414180000|2022-04-08 10:36:20|150|147.6|150.06|147.66|150.06|147.66|150|147.6|0
1649414190000|2022-04-08 10:36:30|150.18|147.78|150.18|147.78|150.18|147.78|150.18|147.78|0
1649414200000|2022-04-08 10:36:40|150.06|147.66|149.94|147.54|150.06|147.66|149.94|147.54|0
1649414210000|2022-04-08 10:36:50|149.82|147.42|149.82|147.42|149.94|147.54|149.82|147.42|0
1649414230000|2022-04-08 10:37:10|149.76|147.36|149.76|147.36|149.82|147.42|149.7|147.3|0
1649414240000|2022-04-08 10:37:20|149.82|147.42|149.82|147.42|149.82|147.42|149.82|147.42|0
1649414250000|2022-04-08 10:37:30|149.7|147.3|149.7|147.3|149.82|147.42|149.7|147.3|0
1649414270000|2022-04-08 10:37:50|149.58|147.18|149.82|147.42|149.82|147.42|149.58|147.18|0
1649414280000|2022-04-08 10:38:00|149.7|147.3|149.7|147.3|149.7|147.3|149.58|147.18|0
1649414290000|2022-04-08 10:38:10|149.58|147.18|149.34|146.94|149.58|147.18|149.34|146.94|0
1649414310000|2022-04-08 10:38:30|149.4|147|149.34|146.94|149.4|147|149.34|146.94|0
1649414320000|2022-04-08 10:38:40|149.46|147.06|149.34|146.94|149.46|147.06|149.34|146.94|0
1649414340000|2022-04-08 10:39:00|149.22|146.82|149.22|146.82|149.22|146.82|149.22|146.82|0
1649414350000|2022-04-08 10:39:10|149.16|146.76|149.16|146.76|149.16|146.76|149.16|146.76|0
1649414360000|2022-04-08 10:39:20|148.98|146.58|149.04|146.64|149.1|146.7|148.98|146.58|0
1649414370000|2022-04-08 10:39:30|148.98|146.58|149.1|146.7|149.1|146.7|148.98|146.58|0
1649414390000|2022-04-08 10:39:50|149.04|146.64|149.1|146.7|149.1|146.7|149.04|146.64|0
1649414400000|2022-04-08 10:40:00|148.86|146.46|148.74|146.34|148.98|146.58|148.74|146.34|0
1649414410000|2022-04-08 10:40:10|148.86|146.46|148.97|146.57|148.97|146.57|148.86|146.46|0
1649414420000|2022-04-08 10:40:20|149.09|146.69|149.09|146.69|149.09|146.69|148.97|146.57|0
1649414430000|2022-04-08 10:40:30|148.97|146.57|148.97|146.57|148.97|146.57|148.97|146.57|0
1649414440000|2022-04-08 10:40:40|148.73|146.33|148.73|146.33|148.73|146.33|148.73|146.33|0
1649414450000|2022-04-08 10:40:50|148.61|146.21|148.61|146.21|148.61|146.21|148.61|146.21|0
1649414460000|2022-04-08 10:41:00|148.5|146.1|148.5|146.1|148.5|146.1|148.5|146.1|0
1649414470000|2022-04-08 10:41:10|148.38|145.98|148.61|146.21|148.61|146.21|148.38|145.98|0
1649414480000|2022-04-08 10:41:20|148.73|146.33|148.61|146.21|148.73|146.33|148.61|146.21|0
1649414510000|2022-04-08 10:41:50|148.49|146.09|148.44|146.04|148.49|146.09|148.44|146.04|0
1649414520000|2022-04-08 10:42:00|148.49|146.09|148.26|145.86|148.49|146.09|148.26|145.86|0
1649414530000|2022-04-08 10:42:10|148.37|145.97|148.37|145.97|148.37|145.97|148.37|145.97|0
1649414540000|2022-04-08 10:42:20|148.25|145.85|148.25|145.85|148.25|145.85|148.25|145.85|0
1649414550000|2022-04-08 10:42:30|148.37|145.97|148.37|145.97|148.37|145.97|148.37|145.97|0
1649414560000|2022-04-08 10:42:40|148.44|146.04|148.37|145.97|148.49|146.09|148.37|145.97|0
1649414570000|2022-04-08 10:42:50|148.25|145.85|148.25|145.85|148.25|145.85|148.25|145.85|0
1649414580000|2022-04-08 10:43:00|148.37|145.97|148.02|145.62|148.37|145.97|148.02|145.62|0
1649414590000|2022-04-08 10:43:10|148.13|145.73|148.13|145.73|148.13|145.73|148.02|145.62|0
1649414600000|2022-04-08 10:43:20|148.02|145.62|148.02|145.62|148.02|145.62|148.02|145.62|0
1649414610000|2022-04-08 10:43:30|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1649414620000|2022-04-08 10:43:40|148.25|145.85|148.13|145.73|148.25|145.85|148.13|145.73|0
1649414640000|2022-04-08 10:44:00|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1649414650000|2022-04-08 10:44:10|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1649414660000|2022-04-08 10:44:20|148.25|145.85|148.25|145.85|148.25|145.85|148.25|145.85|0
1649414670000|2022-04-08 10:44:30|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1649414680000|2022-04-08 10:44:40|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1649414690000|2022-04-08 10:44:50|147.96|145.56|148.13|145.73|148.13|145.73|147.89|145.49|0
1649414700000|2022-04-08 10:45:00|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1649414710000|2022-04-08 10:45:10|148.13|145.73|148.13|145.73|148.25|145.85|148.13|145.73|0
1649414720000|2022-04-08 10:45:20|148.01|145.61|148.13|145.73|148.13|145.73|148.01|145.61|0
1649414730000|2022-04-08 10:45:30|148.25|145.85|148.37|145.97|148.37|145.97|148.25|145.85|0
1649414740000|2022-04-08 10:45:40|148.49|146.09|148.49|146.09|148.49|146.09|148.37|145.97|0
1649414760000|2022-04-08 10:46:00|148.43|146.03|148.43|146.03|148.43|146.03|148.43|146.03|0
1649414770000|2022-04-08 10:46:10|148.37|145.97|148.37|145.97|148.37|145.97|148.37|145.97|0
1649414780000|2022-04-08 10:46:20|148.25|145.85|148.37|145.97|148.37|145.97|148.25|145.85|0
1649414790000|2022-04-08 10:46:30|148.43|146.03|148.37|145.97|148.43|146.03|148.31|145.91|0
1649414800000|2022-04-08 10:46:40|148.25|145.85|148.37|145.97|148.37|145.97|148.25|145.85|0
1649414810000|2022-04-08 10:46:50|148.31|145.91|148.37|145.97|148.37|145.97|148.31|145.91|0
1649414820000|2022-04-08 10:47:00|148.25|145.85|148.25|145.85|148.25|145.85|148.25|145.85|0
1649414830000|2022-04-08 10:47:10|148.37|145.97|148.25|145.85|148.37|145.97|148.25|145.85|0
1649414840000|2022-04-08 10:47:20|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1649414850000|2022-04-08 10:47:30|148.25|145.85|148.13|145.73|148.25|145.85|148.13|145.73|0
1649414860000|2022-04-08 10:47:40|148.25|145.85|148.37|145.97|148.37|145.97|148.25|145.85|0
1649414870000|2022-04-08 10:47:50|148.25|145.85|148.13|145.73|148.25|145.85|148.13|145.73|0
1649414880000|2022-04-08 10:48:00|148.19|145.79|148.19|145.79|148.19|145.79|148.19|145.79|0
1649414890000|2022-04-08 10:48:10|148.13|145.73|148.13|145.73|148.13|145.73|148.13|145.73|0
1649414900000|2022-04-08 10:48:20|148.01|145.61|148.01|145.61|148.01|145.61|148.01|145.61|0
1649414910000|2022-04-08 10:48:30|147.89|145.49|147.89|145.49|147.89|145.49|147.77|145.37|0
1649414920000|2022-04-08 10:48:40|147.77|145.37|147.77|145.37|147.89|145.49|147.77|145.37|0
1649414930000|2022-04-08 10:48:50|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1649414940000|2022-04-08 10:49:00|147.6|145.2|147.65|145.25|147.65|145.25|147.6|145.2|0
1649414950000|2022-04-08 10:49:10|147.53|145.13|147.53|145.13|147.53|145.13|147.53|145.13|0
1649414960000|2022-04-08 10:49:20|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1649414970000|2022-04-08 10:49:30|147.53|145.13|147.53|145.13|147.65|145.25|147.53|145.13|0
1649414980000|2022-04-08 10:49:40|147.77|145.37|147.77|145.37|147.77|145.37|147.65|145.25|0
1649414990000|2022-04-08 10:49:50|147.65|145.25|147.77|145.37|147.77|145.37|147.65|145.25|0
1649415000000|2022-04-08 10:50:00|147.65|145.25|147.65|145.25|147.65|145.25|147.53|145.13|0
1649415010000|2022-04-08 10:50:10|147.41|145.01|147.53|145.13|147.53|145.13|147.41|145.01|0
1649415020000|2022-04-08 10:50:20|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1649415030000|2022-04-08 10:50:30|147.36|144.96|147.41|145.01|147.41|145.01|147.36|144.96|0
1649415060000|2022-04-08 10:51:00|147.29|144.89|147.18|144.78|147.29|144.89|147.18|144.78|0
1649415070000|2022-04-08 10:51:10|147.06|144.66|147.18|144.78|147.18|144.78|147.06|144.66|0
1649415080000|2022-04-08 10:51:20|147.17|144.77|147.29|144.89|147.29|144.89|147.17|144.77|0
1649415090000|2022-04-08 10:51:30|147.17|144.77|147.17|144.77|147.24|144.84|147.17|144.77|0
1649415100000|2022-04-08 10:51:40|147.29|144.89|147.29|144.89|147.29|144.89|147.24|144.84|0
1649415110000|2022-04-08 10:51:50|147.41|145.01|147.36|144.96|147.41|145.01|147.36|144.96|0
1649415120000|2022-04-08 10:52:00|147.29|144.89|147.41|145.01|147.41|145.01|147.29|144.89|0
1649415150000|2022-04-08 10:52:30|147.29|144.89|147.24|144.84|147.29|144.89|147.17|144.77|0
1649415160000|2022-04-08 10:52:40|147.29|144.89|147.17|144.77|147.29|144.89|147.17|144.77|0
1649415180000|2022-04-08 10:53:00|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1649415190000|2022-04-08 10:53:10|147.41|145.01|147.29|144.89|147.41|145.01|147.29|144.89|0
1649415200000|2022-04-08 10:53:20|147.35|144.95|147.29|144.89|147.35|144.95|147.29|144.89|0
1649415220000|2022-04-08 10:53:40|147.12|144.72|147.05|144.65|147.12|144.72|147.05|144.65|0
1649415230000|2022-04-08 10:53:50|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1649415240000|2022-04-08 10:54:00|146.82|144.42|146.58|144.18|146.82|144.42|146.58|144.18|0
1649415250000|2022-04-08 10:54:10|146.46|144.06|146.58|144.18|146.58|144.18|146.46|144.06|0
1649415270000|2022-04-08 10:54:30|146.7|144.3|146.58|144.18|146.7|144.3|146.58|144.18|0
1649415290000|2022-04-08 10:54:50|146.52|144.12|146.4|144|146.52|144.12|146.4|144|0
1649415300000|2022-04-08 10:55:00|146.46|144.06|146.46|144.06|146.46|144.06|146.34|143.94|0
1649415330000|2022-04-08 10:55:30|146.4|144|146.46|144.06|146.46|144.06|146.4|144|0
1649415350000|2022-04-08 10:55:50|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1649415390000|2022-04-08 10:56:30|146.52|144.12|146.58|144.18|146.58|144.18|146.52|144.12|0
1649415410000|2022-04-08 10:56:50|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1649415420000|2022-04-08 10:57:00|146.46|144.06|146.46|144.06|146.46|144.06|146.46|144.06|0
1649415430000|2022-04-08 10:57:10|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1649415440000|2022-04-08 10:57:20|146.46|144.06|146.58|144.18|146.64|144.24|146.46|144.06|0
1649415450000|2022-04-08 10:57:30|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1649415460000|2022-04-08 10:57:40|146.58|144.18|146.22|143.82|146.58|144.18|146.22|143.82|0
1649415470000|2022-04-08 10:57:50|146.34|143.94|146.46|144.06|146.46|144.06|146.34|143.94|0
1649415480000|2022-04-08 10:58:00|146.52|144.12|146.46|144.06|146.52|144.12|146.46|144.06|0
1649415490000|2022-04-08 10:58:10|146.4|144|146.46|144.06|146.46|144.06|146.4|144|0
1649415510000|2022-04-08 10:58:30|146.58|144.18|146.46|144.06|146.58|144.18|146.46|144.06|0
1649415520000|2022-04-08 10:58:40|146.34|143.94|145.98|143.58|146.46|144.06|145.98|143.58|0
1649415530000|2022-04-08 10:58:50|145.93|143.53|145.75|143.35|145.93|143.53|145.63|143.23|0
1649415540000|2022-04-08 10:59:00|145.86|143.46|145.86|143.46|145.86|143.46|145.75|143.35|0
1649415550000|2022-04-08 10:59:10|145.75|143.35|145.75|143.35|145.86|143.46|145.75|143.35|0
1649415560000|2022-04-08 10:59:20|145.63|143.23|145.63|143.23|145.63|143.23|145.51|143.11|0
1649415570000|2022-04-08 10:59:30|145.51|143.11|145.75|143.35|145.75|143.35|145.51|143.11|0
1649415600000|2022-04-08 11:00:00|145.63|143.23|145.63|143.23|145.63|143.23|145.63|143.23|0
1649415610000|2022-04-08 11:00:10|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1649415620000|2022-04-08 11:00:20|145.63|143.23|145.63|143.23|145.63|143.23|145.51|143.11|0
1649415630000|2022-04-08 11:00:30|145.75|143.35|145.75|143.35|145.75|143.35|145.75|143.35|0
1649415640000|2022-04-08 11:00:40|145.69|143.29|145.63|143.23|145.75|143.35|145.63|143.23|0
1649415650000|2022-04-08 11:00:50|145.75|143.35|145.86|143.46|145.86|143.46|145.75|143.35|0
1649415660000|2022-04-08 11:01:00|145.98|143.58|145.98|143.58|146.1|143.7|145.98|143.58|0
1649415670000|2022-04-08 11:01:10|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649415680000|2022-04-08 11:01:20|145.98|143.58|146.04|143.64|146.04|143.64|145.98|143.58|0
1649415690000|2022-04-08 11:01:30|145.98|143.58|145.98|143.58|145.98|143.58|145.98|143.58|0
1649415700000|2022-04-08 11:01:40|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649415710000|2022-04-08 11:01:50|146.22|143.82|146.28|143.88|146.28|143.88|146.22|143.82|0
1649415720000|2022-04-08 11:02:00|146.22|143.82|146.22|143.82|146.22|143.82|146.22|143.82|0
1649415730000|2022-04-08 11:02:10|146.34|143.94|146.45|144.05|146.45|144.05|146.22|143.82|0
1649415740000|2022-04-08 11:02:20|146.57|144.17|146.45|144.05|146.57|144.17|146.45|144.05|0
1649415750000|2022-04-08 11:02:30|146.4|144|146.45|144.05|146.45|144.05|146.4|144|0
1649415770000|2022-04-08 11:02:50|146.57|144.17|146.45|144.05|146.57|144.17|146.45|144.05|0
1649415780000|2022-04-08 11:03:00|146.34|143.94|146.34|143.94|146.34|143.94|146.34|143.94|0
1649415800000|2022-04-08 11:03:20|146.4|144|146.22|143.82|146.4|144|146.22|143.82|0
1649415820000|2022-04-08 11:03:40|146.33|143.93|146.33|143.93|146.33|143.93|146.33|143.93|0
1649415830000|2022-04-08 11:03:50|146.28|143.88|146.22|143.82|146.33|143.93|146.22|143.82|0
1649415840000|2022-04-08 11:04:00|146.16|143.76|146.22|143.82|146.22|143.82|146.16|143.76|0
1649415850000|2022-04-08 11:04:10|146.33|143.93|146.28|143.88|146.33|143.93|146.22|143.82|0
1649415860000|2022-04-08 11:04:20|146.22|143.82|146.28|143.88|146.33|143.93|146.22|143.82|0
1649415870000|2022-04-08 11:04:30|146.33|143.93|146.22|143.82|146.33|143.93|146.16|143.76|0
1649415880000|2022-04-08 11:04:40|146.28|143.88|146.22|143.82|146.28|143.88|146.22|143.82|0
1649415890000|2022-04-08 11:04:50|146.28|143.88|146.33|143.93|146.33|143.93|146.22|143.82|0
1649415910000|2022-04-08 11:05:10|146.22|143.82|146.22|143.82|146.22|143.82|146.22|143.82|0
1649415920000|2022-04-08 11:05:20|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649415940000|2022-04-08 11:05:40|145.98|143.58|145.98|143.58|146.04|143.64|145.98|143.58|0
1649415950000|2022-04-08 11:05:50|145.92|143.52|145.62|143.22|145.92|143.52|145.62|143.22|0
1649415960000|2022-04-08 11:06:00|145.51|143.11|145.62|143.22|145.62|143.22|145.51|143.11|0
1649415970000|2022-04-08 11:06:10|145.51|143.11|145.45|143.05|145.62|143.22|145.39|142.99|0
1649415980000|2022-04-08 11:06:20|145.39|142.99|145.5|143.1|145.5|143.1|145.39|142.99|0
1649415990000|2022-04-08 11:06:30|145.39|142.99|145.39|142.99|145.5|143.1|145.39|142.99|0
1649416000000|2022-04-08 11:06:40|145.27|142.87|145.27|142.87|145.39|142.99|145.27|142.87|0
1649416010000|2022-04-08 11:06:50|145.15|142.75|145.03|142.63|145.27|142.87|144.92|142.52|0
1649416020000|2022-04-08 11:07:00|145.27|142.87|145.27|142.87|145.27|142.87|145.15|142.75|0
1649416030000|2022-04-08 11:07:10|145.39|142.99|145.39|142.99|145.39|142.99|145.33|142.93|0
1649416040000|2022-04-08 11:07:20|145.33|142.93|145.27|142.87|145.33|142.93|145.15|142.75|0
1649416060000|2022-04-08 11:07:40|145.33|142.93|145.27|142.87|145.33|142.93|145.27|142.87|0
1649416070000|2022-04-08 11:07:50|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1649416080000|2022-04-08 11:08:00|145.15|142.75|145.15|142.75|145.15|142.75|145.15|142.75|0
1649416090000|2022-04-08 11:08:10|145.03|142.63|145.09|142.69|145.15|142.75|145.03|142.63|0
1649416100000|2022-04-08 11:08:20|145.15|142.75|145.39|142.99|145.39|142.99|145.15|142.75|0
1649416110000|2022-04-08 11:08:30|145.21|142.81|145.15|142.75|145.21|142.81|145.15|142.75|0
1649416160000|2022-04-08 11:09:20|145.03|142.63|145.27|142.87|145.27|142.87|145.03|142.63|0
1649416180000|2022-04-08 11:09:40|145.38|142.98|145.27|142.87|145.38|142.98|145.27|142.87|0
1649416190000|2022-04-08 11:09:50|146|143.6|145.76|143.36|146|143.6|145.76|143.36|0
1649416200000|2022-04-08 11:10:00|145.88|143.48|145.76|143.36|145.88|143.48|145.76|143.36|0
1649416210000|2022-04-08 11:10:10|145.09|142.69|144.98|142.58|145.09|142.69|144.98|142.58|0
1649416220000|2022-04-08 11:10:20|145.09|142.69|144.98|142.58|145.09|142.69|144.98|142.58|0
1649416230000|2022-04-08 11:10:30|144.86|142.46|144.98|142.58|144.98|142.58|144.86|142.46|0
1649416250000|2022-04-08 11:10:50|144.97|142.57|145.09|142.69|145.09|142.69|144.97|142.57|0
1649416260000|2022-04-08 11:11:00|145.04|142.64|145.09|142.69|145.09|142.69|144.97|142.57|0
1649416270000|2022-04-08 11:11:10|145.04|142.64|145.04|142.64|145.04|142.64|145.04|142.64|0
1649416280000|2022-04-08 11:11:20|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1649416290000|2022-04-08 11:11:30|145.33|142.93|145.21|142.81|145.33|142.93|145.21|142.81|0
1649416300000|2022-04-08 11:11:40|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1649416310000|2022-04-08 11:11:50|145.15|142.75|145.09|142.69|145.15|142.75|145.09|142.69|0
1649416320000|2022-04-08 11:12:00|144.97|142.57|144.97|142.57|145.04|142.64|144.97|142.57|0
1649416330000|2022-04-08 11:12:10|144.86|142.46|144.74|142.34|144.86|142.46|144.74|142.34|0
1649416340000|2022-04-08 11:12:20|144.86|142.46|144.86|142.46|144.86|142.46|144.74|142.34|0
1649416360000|2022-04-08 11:12:40|145.09|142.69|144.97|142.57|145.09|142.69|144.97|142.57|0
1649416370000|2022-04-08 11:12:50|145.09|142.69|144.97|142.57|145.09|142.69|144.97|142.57|0
1649416390000|2022-04-08 11:13:10|144.86|142.46|144.86|142.46|144.86|142.46|144.74|142.34|0
1649416410000|2022-04-08 11:13:30|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1649416420000|2022-04-08 11:13:40|144.86|142.46|144.86|142.46|144.86|142.46|144.86|142.46|0
1649416430000|2022-04-08 11:13:50|144.97|142.57|144.97|142.57|145.09|142.69|144.97|142.57|0
1649416440000|2022-04-08 11:14:00|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1649416450000|2022-04-08 11:14:10|145.21|142.81|145.27|142.87|145.27|142.87|145.21|142.81|0
1649416460000|2022-04-08 11:14:20|145.33|142.93|145.56|143.16|145.56|143.16|145.33|142.93|0
1649416470000|2022-04-08 11:14:30|145.44|143.04|145.33|142.93|145.56|143.16|145.33|142.93|0
1649416490000|2022-04-08 11:14:50|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1649416500000|2022-04-08 11:15:00|145.33|142.93|145.33|142.93|145.44|143.04|145.33|142.93|0
1649416510000|2022-04-08 11:15:10|145.44|143.04|145.33|142.93|145.44|143.04|145.33|142.93|0
1649416520000|2022-04-08 11:15:20|145.21|142.81|145.44|143.04|145.44|143.04|145.21|142.81|0
1649416530000|2022-04-08 11:15:30|145.33|142.93|145.21|142.81|145.33|142.93|145.21|142.81|0
1649416540000|2022-04-08 11:15:40|145.33|142.93|145.39|142.99|145.44|143.04|145.32|142.92|0
1649416550000|2022-04-08 11:15:50|145.32|142.92|145.32|142.92|145.32|142.92|145.32|142.92|0
1649416560000|2022-04-08 11:16:00|145.39|142.99|145.21|142.81|145.39|142.99|145.21|142.81|0
1649416580000|2022-04-08 11:16:20|145.39|142.99|145.32|142.92|145.39|142.99|145.32|142.92|0
1649416590000|2022-04-08 11:16:30|145.27|142.87|145.32|142.92|145.32|142.92|145.27|142.87|0
1649416610000|2022-04-08 11:16:50|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1649416620000|2022-04-08 11:17:00|145.32|142.92|145.32|142.92|145.32|142.92|145.32|142.92|0
1649416630000|2022-04-08 11:17:10|145.44|143.04|145.21|142.81|145.44|143.04|145.21|142.81|0
1649416660000|2022-04-08 11:17:40|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1649416670000|2022-04-08 11:17:50|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1649416680000|2022-04-08 11:18:00|145.15|142.75|145.21|142.81|145.21|142.81|145.15|142.75|0
1649416690000|2022-04-08 11:18:10|145.32|142.92|145.32|142.92|145.32|142.92|145.32|142.92|0
1649416700000|2022-04-08 11:18:20|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1649416710000|2022-04-08 11:18:30|145.21|142.81|145.32|142.92|145.32|142.92|145.2|142.8|0
1649416720000|2022-04-08 11:18:40|145.2|142.8|145.27|142.87|145.32|142.92|145.2|142.8|0
1649416730000|2022-04-08 11:18:50|145.2|142.8|145.2|142.8|145.2|142.8|145.09|142.69|0
1649416740000|2022-04-08 11:19:00|145.32|142.92|145.44|143.04|145.44|143.04|145.32|142.92|0
1649416750000|2022-04-08 11:19:10|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1649416760000|2022-04-08 11:19:20|145.68|143.28|145.68|143.28|145.79|143.39|145.68|143.28|0
1649416770000|2022-04-08 11:19:30|145.56|143.16|145.32|142.92|145.56|143.16|145.32|142.92|0
1649416780000|2022-04-08 11:19:40|145.44|143.04|145.44|143.04|145.56|143.16|145.44|143.04|0
1649416790000|2022-04-08 11:19:50|145.62|143.22|145.62|143.22|145.62|143.22|145.56|143.16|0
1649416800000|2022-04-08 11:20:00|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1649416810000|2022-04-08 11:20:10|145.44|143.04|144.97|142.57|145.44|143.04|144.97|142.57|0
1649416820000|2022-04-08 11:20:20|145.09|142.69|145.2|142.8|145.2|142.8|145.09|142.69|0
1649416830000|2022-04-08 11:20:30|145.09|142.69|145.09|142.69|145.09|142.69|145.09|142.69|0
1649416840000|2022-04-08 11:20:40|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1649416850000|2022-04-08 11:20:50|144.85|142.45|144.73|142.33|144.85|142.45|144.73|142.33|0
1649416860000|2022-04-08 11:21:00|144.61|142.21|144.73|142.33|144.73|142.33|144.61|142.21|0
1649416870000|2022-04-08 11:21:10|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1649416890000|2022-04-08 11:21:30|144.91|142.51|144.97|142.57|144.97|142.57|144.91|142.51|0
1649416900000|2022-04-08 11:21:40|145.08|142.68|145.32|142.92|145.32|142.92|145.08|142.68|0
1649416910000|2022-04-08 11:21:50|145.2|142.8|145.08|142.68|145.32|142.92|145.08|142.68|0
1649416930000|2022-04-08 11:22:10|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1649416940000|2022-04-08 11:22:20|145.08|142.68|145.2|142.8|145.2|142.8|145.08|142.68|0
1649416950000|2022-04-08 11:22:30|145.15|142.75|145.2|142.8|145.2|142.8|145.15|142.75|0
1649416960000|2022-04-08 11:22:40|145.26|142.86|145.2|142.8|145.26|142.86|145.2|142.8|0
1649416970000|2022-04-08 11:22:50|145.26|142.86|145.32|142.92|145.32|142.92|145.26|142.86|0
1649416980000|2022-04-08 11:23:00|145.26|142.86|145.32|142.92|145.32|142.92|145.2|142.8|0
1649416990000|2022-04-08 11:23:10|145.44|143.04|145.67|143.27|145.67|143.27|145.44|143.04|0
1649417000000|2022-04-08 11:23:20|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1649417020000|2022-04-08 11:23:40|145.5|143.1|145.56|143.16|145.56|143.16|145.5|143.1|0
1649417030000|2022-04-08 11:23:50|145.5|143.1|145.55|143.15|145.55|143.15|145.44|143.04|0
1649417040000|2022-04-08 11:24:00|145.67|143.27|145.62|143.22|145.67|143.27|145.55|143.15|0
1649417050000|2022-04-08 11:24:10|145.67|143.27|145.55|143.15|145.67|143.27|145.55|143.15|0
1649417060000|2022-04-08 11:24:20|145.62|143.22|145.67|143.27|145.67|143.27|145.62|143.22|0
1649417070000|2022-04-08 11:24:30|145.79|143.39|145.55|143.15|145.79|143.39|145.55|143.15|0
1649417080000|2022-04-08 11:24:40|145.67|143.27|145.55|143.15|145.67|143.27|145.55|143.15|0
1649417100000|2022-04-08 11:25:00|145.44|143.04|145.32|142.92|145.44|143.04|145.32|142.92|0
1649417110000|2022-04-08 11:25:10|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1649417130000|2022-04-08 11:25:30|145.32|142.92|145.32|142.92|145.38|142.98|145.32|142.92|0
1649417140000|2022-04-08 11:25:40|145.44|143.04|145.44|143.04|145.44|143.04|145.44|143.04|0
1649417170000|2022-04-08 11:26:10|145.32|142.92|145.2|142.8|145.32|142.92|145.2|142.8|0
1649417180000|2022-04-08 11:26:20|145.26|142.86|145.08|142.68|145.26|142.86|145.08|142.68|0
1649417190000|2022-04-08 11:26:30|145.14|142.74|145.08|142.68|145.2|142.8|145.08|142.68|0
1649417210000|2022-04-08 11:26:50|145.2|142.8|145.43|143.03|145.43|143.03|145.2|142.8|0
1649417230000|2022-04-08 11:27:10|145.32|142.92|145.32|142.92|145.32|142.92|145.32|142.92|0
1649417240000|2022-04-08 11:27:20|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1649417250000|2022-04-08 11:27:30|145.14|142.74|145.2|142.8|145.2|142.8|145.14|142.74|0
1649417260000|2022-04-08 11:27:40|145.14|142.74|145.14|142.74|145.2|142.8|145.14|142.74|0
1649417270000|2022-04-08 11:27:50|145.08|142.68|145.08|142.68|145.14|142.74|145.08|142.68|0
1649417290000|2022-04-08 11:28:10|144.96|142.56|144.96|142.56|144.96|142.56|144.96|142.56|0
1649417300000|2022-04-08 11:28:20|145.02|142.62|145.08|142.68|145.08|142.68|145.02|142.62|0
1649417310000|2022-04-08 11:28:30|144.96|142.56|144.96|142.56|144.96|142.56|144.96|142.56|0
1649417320000|2022-04-08 11:28:40|145.08|142.68|145.02|142.62|145.08|142.68|145.02|142.62|0
1649417330000|2022-04-08 11:28:50|145.14|142.74|145.14|142.74|145.2|142.8|145.08|142.68|0
1649417340000|2022-04-08 11:29:00|145.08|142.68|145.14|142.74|145.2|142.8|145.08|142.68|0
1649417350000|2022-04-08 11:29:10|145.2|142.8|145.08|142.68|145.2|142.8|145.08|142.68|0
1649417360000|2022-04-08 11:29:20|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1649417370000|2022-04-08 11:29:30|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1649417380000|2022-04-08 11:29:40|145.31|142.91|145.08|142.68|145.31|142.91|145.08|142.68|0
1649417390000|2022-04-08 11:29:50|145.2|142.8|144.96|142.56|145.2|142.8|144.96|142.56|0
1649417400000|2022-04-08 11:30:00|144.9|142.5|144.96|142.56|144.96|142.56|144.9|142.5|0
1649417410000|2022-04-08 11:30:10|145.08|142.68|145.08|142.68|145.08|142.68|145.08|142.68|0
1649417420000|2022-04-08 11:30:20|145.2|142.8|145.2|142.8|145.2|142.8|145.2|142.8|0
1649417430000|2022-04-08 11:30:30|145.31|142.91|145.31|142.91|145.31|142.91|145.31|142.91|0
1649417450000|2022-04-08 11:30:50|145.2|142.8|145.14|142.74|145.2|142.8|145.08|142.68|0
1649417460000|2022-04-08 11:31:00|145.2|142.8|145.14|142.74|145.31|142.91|145.14|142.74|0
1649417470000|2022-04-08 11:31:10|145.2|142.8|146.02|143.62|146.02|143.62|145.08|142.68|0
1649417490000|2022-04-08 11:31:30|145.9|143.5|145.9|143.5|145.9|143.5|145.9|143.5|0
1649417500000|2022-04-08 11:31:40|145.85|143.45|145.79|143.39|145.9|143.5|145.79|143.39|0
1649417520000|2022-04-08 11:32:00|145.9|143.5|145.43|143.03|145.9|143.5|145.43|143.03|0
1649417530000|2022-04-08 11:32:10|145.31|142.91|145.19|142.79|145.31|142.91|145.19|142.79|0
1649417550000|2022-04-08 11:32:30|145.31|142.91|145.19|142.79|145.31|142.91|145.19|142.79|0
1649417560000|2022-04-08 11:32:40|145.31|142.91|145.31|142.91|145.31|142.91|145.31|142.91|0
1649417570000|2022-04-08 11:32:50|145.43|143.03|145.31|142.91|145.43|143.03|145.31|142.91|0
1649417580000|2022-04-08 11:33:00|145.43|143.03|145.31|142.91|145.43|143.03|145.19|142.79|0
1649417590000|2022-04-08 11:33:10|145.19|142.79|145.19|142.79|145.19|142.79|145.19|142.79|0
1649417600000|2022-04-08 11:33:20|145.08|142.68|145.31|142.91|145.31|142.91|145.08|142.68|0
1649417610000|2022-04-08 11:33:30|145.37|142.97|145.31|142.91|145.43|143.03|145.31|142.91|0
1649417630000|2022-04-08 11:33:50|145.19|142.79|145.25|142.85|145.25|142.85|145.19|142.79|0
1649417640000|2022-04-08 11:34:00|145.19|142.79|145.19|142.79|145.19|142.79|145.19|142.79|0
1649417650000|2022-04-08 11:34:10|145.31|142.91|145.19|142.79|145.31|142.91|145.19|142.79|0
1649417670000|2022-04-08 11:34:30|145.31|142.91|145.43|143.03|145.43|143.03|145.31|142.91|0
1649417680000|2022-04-08 11:34:40|145.31|142.91|145.43|143.03|145.43|143.03|145.31|142.91|0
1649417690000|2022-04-08 11:34:50|145.31|142.91|145.19|142.79|145.37|142.97|145.19|142.79|0
1649417700000|2022-04-08 11:35:00|145.31|142.91|145.31|142.91|145.31|142.91|145.31|142.91|0
1649417710000|2022-04-08 11:35:10|145.25|142.85|145.31|142.91|145.31|142.91|145.25|142.85|0
1649417730000|2022-04-08 11:35:30|145.37|142.97|145.31|142.91|145.37|142.97|145.31|142.91|0
1649417740000|2022-04-08 11:35:40|145.19|142.79|145.19|142.79|145.31|142.91|145.19|142.79|0
1649417750000|2022-04-08 11:35:50|145.07|142.67|145.07|142.67|145.07|142.67|145.07|142.67|0
1649417780000|2022-04-08 11:36:20|145.19|142.79|145.19|142.79|145.19|142.79|145.19|142.79|0
1649417800000|2022-04-08 11:36:40|145.07|142.67|145.07|142.67|145.07|142.67|145.07|142.67|0
1649417810000|2022-04-08 11:36:50|144.96|142.56|144.96|142.56|144.96|142.56|144.84|142.44|0
1649417830000|2022-04-08 11:37:10|144.84|142.44|144.84|142.44|144.84|142.44|144.84|142.44|0
1649417840000|2022-04-08 11:37:20|144.72|142.32|144.72|142.32|144.72|142.32|144.72|142.32|0
1649417850000|2022-04-08 11:37:30|144.6|142.2|144.72|142.32|144.72|142.32|144.6|142.2|0
1649417860000|2022-04-08 11:37:40|144.84|142.44|144.96|142.56|144.96|142.56|144.84|142.44|0
1649417870000|2022-04-08 11:37:50|145.02|142.62|144.95|142.55|145.02|142.62|144.95|142.55|0
1649417880000|2022-04-08 11:38:00|144.84|142.44|144.6|142.2|144.84|142.44|144.6|142.2|0
1649417890000|2022-04-08 11:38:10|144.72|142.32|144.72|142.32|144.72|142.32|144.72|142.32|0
1649417900000|2022-04-08 11:38:20|144.6|142.2|144.48|142.08|144.6|142.2|144.48|142.08|0
1649417910000|2022-04-08 11:38:30|144.37|141.97|144.13|141.73|144.37|141.97|144.13|141.73|0
1649417920000|2022-04-08 11:38:40|144.01|141.61|144.19|141.79|144.25|141.85|144.01|141.61|0
1649417930000|2022-04-08 11:38:50|144.37|141.97|144.31|141.91|144.37|141.97|144.25|141.85|0
1649417940000|2022-04-08 11:39:00|144.25|141.85|144.19|141.79|144.25|141.85|144.13|141.73|0
1649417950000|2022-04-08 11:39:10|144.25|141.85|144.13|141.73|144.25|141.85|144.13|141.73|0
1649417960000|2022-04-08 11:39:20|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1649417970000|2022-04-08 11:39:30|144.37|141.97|144.25|141.85|144.37|141.97|144.25|141.85|0
1649417980000|2022-04-08 11:39:40|144.19|141.79|144.25|141.85|144.25|141.85|144.19|141.79|0
1649417990000|2022-04-08 11:39:50|144.13|141.73|144.01|141.61|144.13|141.73|144.01|141.61|0
1649418010000|2022-04-08 11:40:10|143.9|141.5|144.01|141.61|144.01|141.61|143.9|141.5|0
1649418020000|2022-04-08 11:40:20|144.19|141.79|144.25|141.85|144.25|141.85|144.19|141.79|0
1649418040000|2022-04-08 11:40:40|144.19|141.79|144.13|141.73|144.19|141.79|144.13|141.73|0
1649418050000|2022-04-08 11:40:50|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1649418060000|2022-04-08 11:41:00|144.13|141.73|144.01|141.61|144.13|141.73|144.01|141.61|0
1649418070000|2022-04-08 11:41:10|144.13|141.73|144.13|141.73|144.13|141.73|144.13|141.73|0
1649418080000|2022-04-08 11:41:20|144.01|141.61|144.01|141.61|144.13|141.73|144.01|141.61|0
1649418090000|2022-04-08 11:41:30|143.96|141.56|143.96|141.56|143.96|141.56|143.96|141.56|0
1649418100000|2022-04-08 11:41:40|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1649418110000|2022-04-08 11:41:50|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1649418120000|2022-04-08 11:42:00|143.78|141.38|143.54|141.14|143.78|141.38|143.54|141.14|0
1649418130000|2022-04-08 11:42:10|143.66|141.26|143.66|141.26|143.66|141.26|143.66|141.26|0
1649418140000|2022-04-08 11:42:20|143.43|141.03|143.54|141.14|143.54|141.14|143.43|141.03|0
1649418150000|2022-04-08 11:42:30|143.66|141.26|143.66|141.26|143.66|141.26|143.66|141.26|0
1649418160000|2022-04-08 11:42:40|143.6|141.2|143.66|141.26|143.66|141.26|143.6|141.2|0
1649418170000|2022-04-08 11:42:50|143.78|141.38|143.78|141.38|143.78|141.38|143.78|141.38|0
1649418180000|2022-04-08 11:43:00|143.66|141.26|143.66|141.26|143.66|141.26|143.66|141.26|0
1649418190000|2022-04-08 11:43:10|143.78|141.38|143.66|141.26|143.78|141.38|143.66|141.26|0
1649418220000|2022-04-08 11:43:40|143.78|141.38|144.13|141.73|144.13|141.73|143.78|141.38|0
1649418230000|2022-04-08 11:43:50|144.25|141.85|144.13|141.73|144.25|141.85|144.13|141.73|0
1649418240000|2022-04-08 11:44:00|144.25|141.85|144.13|141.73|144.25|141.85|144.13|141.73|0
1649418250000|2022-04-08 11:44:10|144.24|141.84|144.13|141.73|144.24|141.84|144.13|141.73|0
1649418260000|2022-04-08 11:44:20|144.19|141.79|144.13|141.73|144.19|141.79|144.13|141.73|0
1649418270000|2022-04-08 11:44:30|144.19|141.79|144.01|141.61|144.19|141.79|144.01|141.61|0
1649418280000|2022-04-08 11:44:40|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1649418290000|2022-04-08 11:44:50|144.01|141.61|144.07|141.67|144.07|141.67|144.01|141.61|0
1649418300000|2022-04-08 11:45:00|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1649418310000|2022-04-08 11:45:10|144.13|141.73|144.01|141.61|144.13|141.73|144.01|141.61|0
1649418320000|2022-04-08 11:45:20|144.07|141.67|144.07|141.67|144.07|141.67|144.01|141.61|0
1649418330000|2022-04-08 11:45:30|144.01|141.61|144.13|141.73|144.13|141.73|144.01|141.61|0
1649418340000|2022-04-08 11:45:40|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1649418350000|2022-04-08 11:45:50|143.95|141.55|144.01|141.61|144.01|141.61|143.95|141.55|0
1649418360000|2022-04-08 11:46:00|143.95|141.55|144.01|141.61|144.01|141.61|143.95|141.55|0
1649418370000|2022-04-08 11:46:10|144.13|141.73|144.01|141.61|144.13|141.73|144.01|141.61|0
1649418380000|2022-04-08 11:46:20|144.13|141.73|144.13|141.73|144.13|141.73|144.13|141.73|0
1649418400000|2022-04-08 11:46:40|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1649418410000|2022-04-08 11:46:50|144.13|141.73|144.01|141.61|144.13|141.73|144.01|141.61|0
1649418430000|2022-04-08 11:47:10|144.13|141.73|144.13|141.73|144.13|141.73|144.13|141.73|0
1649418440000|2022-04-08 11:47:20|144.01|141.61|144.13|141.73|144.13|141.73|144.01|141.61|0
1649418460000|2022-04-08 11:47:40|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1649418510000|2022-04-08 11:48:30|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1649418520000|2022-04-08 11:48:40|143.89|141.49|144.24|141.84|144.24|141.84|143.89|141.49|0
1649418530000|2022-04-08 11:48:50|144.12|141.72|144.12|141.72|144.12|141.72|144.12|141.72|0
1649418550000|2022-04-08 11:49:10|144.24|141.84|144.24|141.84|144.24|141.84|144.24|141.84|0
1649418580000|2022-04-08 11:49:40|144.36|141.96|144.24|141.84|144.36|141.96|144.24|141.84|0
1649418590000|2022-04-08 11:49:50|144.36|141.96|144.36|141.96|144.36|141.96|144.36|141.96|0
1649418610000|2022-04-08 11:50:10|144.48|142.08|144.36|141.96|144.48|142.08|144.36|141.96|0
1649418680000|2022-04-08 11:51:20|144.3|141.9|144.36|141.96|144.36|141.96|144.3|141.9|0
1649418690000|2022-04-08 11:51:30|144.24|141.84|144.36|141.96|144.36|141.96|144.24|141.84|0
1649418700000|2022-04-08 11:51:40|144.24|141.84|144.24|141.84|144.24|141.84|144.24|141.84|0
1649418710000|2022-04-08 11:51:50|144.36|141.96|144.36|141.96|144.36|141.96|144.36|141.96|0
1649418750000|2022-04-08 11:52:30|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1649418770000|2022-04-08 11:52:50|144.36|141.96|144.36|141.96|144.36|141.96|144.36|141.96|0
1649418780000|2022-04-08 11:53:00|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1649418800000|2022-04-08 11:53:20|144.71|142.31|144.89|142.49|144.89|142.49|144.71|142.31|0
1649418810000|2022-04-08 11:53:30|144.83|142.43|144.83|142.43|144.83|142.43|144.71|142.31|0
1649418830000|2022-04-08 11:53:50|144.94|142.54|145.06|142.66|145.06|142.66|144.94|142.54|0
1649418840000|2022-04-08 11:54:00|144.94|142.54|144.83|142.43|144.94|142.54|144.83|142.43|0
1649418850000|2022-04-08 11:54:10|144.71|142.31|144.83|142.43|144.83|142.43|144.71|142.31|0
1649418860000|2022-04-08 11:54:20|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1649418870000|2022-04-08 11:54:30|144.77|142.37|144.71|142.31|144.77|142.37|144.71|142.31|0
1649418880000|2022-04-08 11:54:40|144.65|142.25|144.59|142.19|144.65|142.25|144.59|142.19|0
1649418900000|2022-04-08 11:55:00|144.47|142.07|144.71|142.31|144.71|142.31|144.47|142.07|0
1649418910000|2022-04-08 11:55:10|144.65|142.25|144.77|142.37|144.77|142.37|144.65|142.25|0
1649418920000|2022-04-08 11:55:20|144.71|142.31|144.82|142.42|144.82|142.42|144.71|142.31|0
1649418940000|2022-04-08 11:55:40|144.89|142.49|144.82|142.42|144.89|142.49|144.82|142.42|0
1649418960000|2022-04-08 11:56:00|144.71|142.31|144.82|142.42|144.82|142.42|144.71|142.31|0
1649418980000|2022-04-08 11:56:20|144.94|142.54|144.94|142.54|144.94|142.54|144.94|142.54|0
1649418990000|2022-04-08 11:56:30|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1649419000000|2022-04-08 11:56:40|145.18|142.78|145.41|143.01|145.41|143.01|145.18|142.78|0
1649419010000|2022-04-08 11:56:50|145.18|142.78|145.41|143.01|145.53|143.13|145.18|142.78|0
1649419020000|2022-04-08 11:57:00|145.53|143.13|145.77|143.37|145.77|143.37|145.53|143.13|0
1649419030000|2022-04-08 11:57:10|145.65|143.25|145.53|143.13|145.65|143.25|145.53|143.13|0
1649419040000|2022-04-08 11:57:20|145.41|143.01|145.41|143.01|145.41|143.01|145.41|143.01|0
1649419050000|2022-04-08 11:57:30|145.29|142.89|145.18|142.78|145.29|142.89|145.18|142.78|0
1649419070000|2022-04-08 11:57:50|145.29|142.89|145.18|142.78|145.29|142.89|145.18|142.78|0
1649419080000|2022-04-08 11:58:00|145.29|142.89|145.35|142.95|145.35|142.95|145.29|142.89|0
1649419090000|2022-04-08 11:58:10|145.41|143.01|145.41|143.01|145.41|143.01|145.41|143.01|0
1649419100000|2022-04-08 11:58:20|145.35|142.95|145.35|142.95|145.35|142.95|145.35|142.95|0
1649419110000|2022-04-08 11:58:30|145.41|143.01|145.41|143.01|145.41|143.01|145.41|143.01|0
1649419140000|2022-04-08 11:59:00|145.47|143.07|145.47|143.07|145.47|143.07|145.47|143.07|0
1649419150000|2022-04-08 11:59:10|145.41|143.01|145.41|143.01|145.47|143.07|145.41|143.01|0
1649419160000|2022-04-08 11:59:20|145.29|142.89|145.24|142.84|145.29|142.89|145.17|142.77|0
1649419170000|2022-04-08 11:59:30|145.17|142.77|145.29|142.89|145.29|142.89|145.17|142.77|0
1649419180000|2022-04-08 11:59:40|145.17|142.77|145.29|142.89|145.29|142.89|145.17|142.77|0
1649419190000|2022-04-08 11:59:50|145.17|142.77|145.17|142.77|145.17|142.77|145.17|142.77|0
1649419200000|2022-04-08 12:00:00|145.06|142.66|145.06|142.66|145.06|142.66|144.94|142.54|0
1649419210000|2022-04-08 12:00:10|145.17|142.77|145.17|142.77|145.17|142.77|145.12|142.72|0
1649419220000|2022-04-08 12:00:20|145.06|142.66|145.06|142.66|145.06|142.66|145.06|142.66|0
1649419240000|2022-04-08 12:00:40|145.12|142.72|145.06|142.66|145.12|142.72|145.06|142.66|0
1649419250000|2022-04-08 12:00:50|145|142.6|144.7|142.3|145|142.6|144.7|142.3|0
1649419260000|2022-04-08 12:01:00|144.82|142.42|144.82|142.42|144.82|142.42|144.7|142.3|0
1649419270000|2022-04-08 12:01:10|144.76|142.36|144.82|142.42|144.82|142.42|144.76|142.36|0
1649419280000|2022-04-08 12:01:20|144.7|142.3|144.82|142.42|144.82|142.42|144.7|142.3|0
1649419290000|2022-04-08 12:01:30|144.88|142.48|144.94|142.54|144.94|142.54|144.88|142.48|0
1649419300000|2022-04-08 12:01:40|144.82|142.42|144.82|142.42|144.82|142.42|144.82|142.42|0
1649419310000|2022-04-08 12:01:50|144.94|142.54|144.94|142.54|144.94|142.54|144.82|142.42|0
1649419320000|2022-04-08 12:02:00|144.82|142.42|144.94|142.54|144.94|142.54|144.82|142.42|0
1649419330000|2022-04-08 12:02:10|145.05|142.65|145.41|143.01|145.41|143.01|145.05|142.65|0
1649419350000|2022-04-08 12:02:30|145.47|143.07|145.17|142.77|145.47|143.07|145.17|142.77|0
1649419360000|2022-04-08 12:02:40|145.23|142.83|145.29|142.89|145.29|142.89|145.23|142.83|0
1649419370000|2022-04-08 12:02:50|145.35|142.95|145.41|143.01|145.41|143.01|145.35|142.95|0
1649419380000|2022-04-08 12:03:00|145.35|142.95|145.53|143.13|145.53|143.13|145.35|142.95|0
1649419390000|2022-04-08 12:03:10|145.59|143.19|145.76|143.36|145.76|143.36|145.59|143.19|0
1649419400000|2022-04-08 12:03:20|145.64|143.24|145.88|143.48|145.88|143.48|145.64|143.24|0
1649419410000|2022-04-08 12:03:30|145.94|143.54|145.88|143.48|145.94|143.54|145.88|143.48|0
1649419420000|2022-04-08 12:03:40|145.76|143.36|145.88|143.48|145.88|143.48|145.76|143.36|0
1649419430000|2022-04-08 12:03:50|145.82|143.42|145.88|143.48|145.88|143.48|145.82|143.42|0
1649419440000|2022-04-08 12:04:00|145.94|143.54|145.88|143.48|145.94|143.54|145.88|143.48|0
1649419450000|2022-04-08 12:04:10|146|143.6|146|143.6|146|143.6|146|143.6|0
1649419460000|2022-04-08 12:04:20|146.35|143.95|146.59|144.19|146.71|144.31|146.35|143.95|0
1649419470000|2022-04-08 12:04:30|146.47|144.07|146.35|143.95|146.47|144.07|146.35|143.95|0
1649419480000|2022-04-08 12:04:40|146.47|144.07|146.59|144.19|146.59|144.19|146.47|144.07|0
1649419490000|2022-04-08 12:04:50|146.47|144.07|146.47|144.07|146.59|144.19|146.47|144.07|0
1649419500000|2022-04-08 12:05:00|146.53|144.13|146.47|144.07|146.59|144.19|146.47|144.07|0
1649419510000|2022-04-08 12:05:10|146.35|143.95|146.12|143.72|146.35|143.95|146.12|143.72|0
1649419520000|2022-04-08 12:05:20|146.23|143.83|146.23|143.83|146.23|143.83|146.23|143.83|0
1649419530000|2022-04-08 12:05:30|146.3|143.9|146.23|143.83|146.35|143.95|146.23|143.83|0
1649419540000|2022-04-08 12:05:40|146.35|143.95|146.59|144.19|146.59|144.19|146.35|143.95|0
1649419550000|2022-04-08 12:05:50|146.71|144.31|146.47|144.07|146.71|144.31|146.47|144.07|0
1649419560000|2022-04-08 12:06:00|146.59|144.19|146.35|143.95|146.59|144.19|146.35|143.95|0
1649419570000|2022-04-08 12:06:10|146.23|143.83|146.23|143.83|146.23|143.83|146.23|143.83|0
1649419580000|2022-04-08 12:06:20|146.35|143.95|146.23|143.83|146.35|143.95|146.23|143.83|0
1649419590000|2022-04-08 12:06:30|146.35|143.95|146.35|143.95|146.35|143.95|146.35|143.95|0
1649419600000|2022-04-08 12:06:40|146.47|144.07|146.35|143.95|146.47|144.07|146.35|143.95|0
1649419610000|2022-04-08 12:06:50|146.47|144.07|146.47|144.07|146.59|144.19|146.47|144.07|0
1649419620000|2022-04-08 12:07:00|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1649419630000|2022-04-08 12:07:10|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1649419640000|2022-04-08 12:07:20|146.59|144.19|146.47|144.07|146.59|144.19|146.47|144.07|0
1649419650000|2022-04-08 12:07:30|146.59|144.19|146.71|144.31|146.71|144.31|146.59|144.19|0
1649419660000|2022-04-08 12:07:40|146.59|144.19|146.47|144.07|146.59|144.19|146.47|144.07|0
1649419670000|2022-04-08 12:07:50|146.59|144.19|146.59|144.19|146.59|144.19|146.59|144.19|0
1649419680000|2022-04-08 12:08:00|146.53|144.13|146.53|144.13|146.53|144.13|146.53|144.13|0
1649419690000|2022-04-08 12:08:10|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1649419700000|2022-04-08 12:08:20|146.53|144.13|146.59|144.19|146.59|144.19|146.47|144.07|0
1649419740000|2022-04-08 12:09:00|146.82|144.42|146.82|144.42|146.82|144.42|146.71|144.31|0
1649419750000|2022-04-08 12:09:10|146.71|144.31|146.71|144.31|146.71|144.31|146.59|144.19|0
1649419760000|2022-04-08 12:09:20|146.82|144.42|146.59|144.19|146.82|144.42|146.59|144.19|0
1649419770000|2022-04-08 12:09:30|146.71|144.31|146.59|144.19|146.71|144.31|146.59|144.19|0
1649419780000|2022-04-08 12:09:40|146.53|144.13|146.65|144.25|146.71|144.31|146.53|144.13|0
1649419790000|2022-04-08 12:09:50|146.59|144.19|146.53|144.13|146.59|144.19|146.53|144.13|0
1649419800000|2022-04-08 12:10:00|146.47|144.07|146.59|144.19|146.59|144.19|146.47|144.07|0
1649419840000|2022-04-08 12:10:40|146.7|144.3|146.82|144.42|146.82|144.42|146.7|144.3|0
1649419850000|2022-04-08 12:10:50|146.77|144.37|146.7|144.3|146.77|144.37|146.7|144.3|0
1649419860000|2022-04-08 12:11:00|146.59|144.19|146.82|144.42|146.82|144.42|146.59|144.19|0
1649419870000|2022-04-08 12:11:10|146.77|144.37|146.7|144.3|146.82|144.42|146.7|144.3|0
1649419890000|2022-04-08 12:11:30|146.82|144.42|146.7|144.3|146.82|144.42|146.7|144.3|0
1649419920000|2022-04-08 12:12:00|146.82|144.42|146.94|144.54|146.94|144.54|146.82|144.42|0
1649419930000|2022-04-08 12:12:10|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1649419940000|2022-04-08 12:12:20|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1649419950000|2022-04-08 12:12:30|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1649419960000|2022-04-08 12:12:40|146.7|144.3|146.7|144.3|146.7|144.3|146.7|144.3|0
1649419980000|2022-04-08 12:13:00|146.65|144.25|146.94|144.54|146.94|144.54|146.65|144.25|0
1649419990000|2022-04-08 12:13:10|147.06|144.66|147.06|144.66|147.06|144.66|147.06|144.66|0
1649420000000|2022-04-08 12:13:20|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1649420020000|2022-04-08 12:13:40|146.82|144.42|146.7|144.3|146.82|144.42|146.7|144.3|0
1649420030000|2022-04-08 12:13:50|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1649420060000|2022-04-08 12:14:20|146.94|144.54|146.94|144.54|146.94|144.54|146.82|144.42|0
1649420070000|2022-04-08 12:14:30|147.18|144.78|147.06|144.66|147.18|144.78|147.06|144.66|0
1649420080000|2022-04-08 12:14:40|147.12|144.72|146.94|144.54|147.12|144.72|146.94|144.54|0
1649420100000|2022-04-08 12:15:00|146.88|144.48|146.82|144.42|146.88|144.48|146.82|144.42|0
1649420110000|2022-04-08 12:15:10|146.94|144.54|146.82|144.42|146.94|144.54|146.82|144.42|0
1649420120000|2022-04-08 12:15:20|146.7|144.3|146.46|144.06|146.7|144.3|146.46|144.06|0
1649420130000|2022-04-08 12:15:30|146.58|144.18|146.82|144.42|146.82|144.42|146.58|144.18|0
1649420140000|2022-04-08 12:15:40|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1649420150000|2022-04-08 12:15:50|147.06|144.66|146.94|144.54|147.06|144.66|146.94|144.54|0
1649420160000|2022-04-08 12:16:00|147|144.6|147.06|144.66|147.06|144.66|147|144.6|0
1649420170000|2022-04-08 12:16:10|147|144.6|147.18|144.78|147.18|144.78|147|144.6|0
1649420180000|2022-04-08 12:16:20|147.3|144.9|147.18|144.78|147.3|144.9|147.18|144.78|0
1649420190000|2022-04-08 12:16:30|147.06|144.66|147.06|144.66|147.06|144.66|147.06|144.66|0
1649420230000|2022-04-08 12:17:10|146.94|144.54|146.94|144.54|147.06|144.66|146.94|144.54|0
1649420260000|2022-04-08 12:17:40|147.06|144.66|147.06|144.66|147.06|144.66|147.06|144.66|0
1649420270000|2022-04-08 12:17:50|147.17|144.77|147.12|144.72|147.17|144.77|147.12|144.72|0
1649420280000|2022-04-08 12:18:00|147.17|144.77|147.06|144.66|147.17|144.77|147.06|144.66|0
1649420290000|2022-04-08 12:18:10|147.12|144.72|147.06|144.66|147.12|144.72|147.06|144.66|0
1649420300000|2022-04-08 12:18:20|147.17|144.77|147.29|144.89|147.29|144.89|147.17|144.77|0
1649420310000|2022-04-08 12:18:30|147.17|144.77|147.29|144.89|147.29|144.89|147.17|144.77|0
1649420320000|2022-04-08 12:18:40|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1649420330000|2022-04-08 12:18:50|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1649420340000|2022-04-08 12:19:00|147.17|144.77|147.05|144.65|147.17|144.77|147.05|144.65|0
1649420350000|2022-04-08 12:19:10|147.12|144.72|147.17|144.77|147.29|144.89|147.12|144.72|0
1649420360000|2022-04-08 12:19:20|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1649420370000|2022-04-08 12:19:30|147.41|145.01|147.41|145.01|147.41|145.01|147.35|144.95|0
1649420390000|2022-04-08 12:19:50|147.53|145.13|147.29|144.89|147.53|145.13|147.29|144.89|0
1649420400000|2022-04-08 12:20:00|147.24|144.84|147.17|144.77|147.29|144.89|147.17|144.77|0
1649420410000|2022-04-08 12:20:10|146.94|144.54|147.17|144.77|147.17|144.77|146.94|144.54|0
1649420420000|2022-04-08 12:20:20|147.05|144.65|147.05|144.65|147.05|144.65|146.94|144.54|0
1649420430000|2022-04-08 12:20:30|146.94|144.54|147.05|144.65|147.05|144.65|146.94|144.54|0
1649420440000|2022-04-08 12:20:40|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1649420450000|2022-04-08 12:20:50|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1649420460000|2022-04-08 12:21:00|146.93|144.53|146.93|144.53|146.93|144.53|146.82|144.42|0
1649420480000|2022-04-08 12:21:20|146.82|144.42|147|144.6|147|144.6|146.82|144.42|0
1649420490000|2022-04-08 12:21:30|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1649420500000|2022-04-08 12:21:40|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1649420510000|2022-04-08 12:21:50|146.76|144.36|146.82|144.42|146.82|144.42|146.76|144.36|0
1649420520000|2022-04-08 12:22:00|146.81|144.41|146.93|144.53|146.93|144.53|146.81|144.41|0
1649420530000|2022-04-08 12:22:10|147.05|144.65|147.05|144.65|147.05|144.65|147.05|144.65|0
1649420540000|2022-04-08 12:22:20|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1649420550000|2022-04-08 12:22:30|147.05|144.65|146.93|144.53|147.05|144.65|146.93|144.53|0
1649420560000|2022-04-08 12:22:40|147|144.6|147.05|144.65|147.05|144.65|147|144.6|0
1649420570000|2022-04-08 12:22:50|146.93|144.53|147.05|144.65|147.05|144.65|146.93|144.53|0
1649420580000|2022-04-08 12:23:00|146.93|144.53|147.05|144.65|147.05|144.65|146.93|144.53|0
1649420600000|2022-04-08 12:23:20|147.17|144.77|147.05|144.65|147.17|144.77|147.05|144.65|0
1649420610000|2022-04-08 12:23:30|146.93|144.53|147.05|144.65|147.05|144.65|146.93|144.53|0
1649420620000|2022-04-08 12:23:40|146.99|144.59|147.05|144.65|147.17|144.77|146.99|144.59|0
1649420640000|2022-04-08 12:24:00|146.99|144.59|146.58|144.18|146.99|144.59|146.58|144.18|0
1649420650000|2022-04-08 12:24:10|146.64|144.24|146.58|144.18|146.64|144.24|146.58|144.18|0
1649420660000|2022-04-08 12:24:20|146.46|144.06|146.34|143.94|146.46|144.06|146.34|143.94|0
1649420670000|2022-04-08 12:24:30|146.46|144.06|146.34|143.94|146.46|144.06|146.34|143.94|0
1649420680000|2022-04-08 12:24:40|146.46|144.06|146.46|144.06|146.46|144.06|146.46|144.06|0
1649420690000|2022-04-08 12:24:50|146.52|144.12|146.46|144.06|146.52|144.12|146.46|144.06|0
1649420700000|2022-04-08 12:25:00|146.58|144.18|146.58|144.18|146.58|144.18|146.58|144.18|0
1649420720000|2022-04-08 12:25:20|146.69|144.29|146.57|144.17|146.69|144.29|146.57|144.17|0
1649420750000|2022-04-08 12:25:50|146.34|143.94|146.46|144.06|146.46|144.06|146.34|143.94|0
1649420760000|2022-04-08 12:26:00|146.57|144.17|146.57|144.17|146.57|144.17|146.57|144.17|0
1649420770000|2022-04-08 12:26:10|146.69|144.29|146.69|144.29|146.69|144.29|146.64|144.24|0
1649420780000|2022-04-08 12:26:20|146.57|144.17|146.46|144.06|146.57|144.17|146.46|144.06|0
1649420820000|2022-04-08 12:27:00|146.4|144|146.4|144|146.4|144|146.4|144|0
1649420830000|2022-04-08 12:27:10|146.46|144.06|146.4|144|146.46|144.06|146.4|144|0
1649420840000|2022-04-08 12:27:20|146.34|143.94|146.22|143.82|146.34|143.94|146.1|143.7|0
1649420850000|2022-04-08 12:27:30|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649420860000|2022-04-08 12:27:40|146.22|143.82|146.22|143.82|146.22|143.82|146.22|143.82|0
1649420870000|2022-04-08 12:27:50|146.04|143.64|146.1|143.7|146.1|143.7|146.04|143.64|0
1649420890000|2022-04-08 12:28:10|146.22|143.82|146.22|143.82|146.22|143.82|146.22|143.82|0
1649420900000|2022-04-08 12:28:20|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649420910000|2022-04-08 12:28:30|146.28|143.88|146.34|143.94|146.34|143.94|146.28|143.88|0
1649420920000|2022-04-08 12:28:40|146.22|143.82|146.34|143.94|146.34|143.94|146.22|143.82|0
1649420930000|2022-04-08 12:28:50|146.22|143.82|146.22|143.82|146.22|143.82|146.22|143.82|0
1649420940000|2022-04-08 12:29:00|146.28|143.88|146.34|143.94|146.34|143.94|146.28|143.88|0
1649420950000|2022-04-08 12:29:10|146.33|143.93|146.57|144.17|146.57|144.17|146.33|143.93|0
1649420960000|2022-04-08 12:29:20|146.45|144.05|146.57|144.17|146.57|144.17|146.45|144.05|0
1649420970000|2022-04-08 12:29:30|146.45|144.05|146.81|144.41|146.81|144.41|146.45|144.05|0
1649420980000|2022-04-08 12:29:40|146.93|144.53|146.69|144.29|146.93|144.53|146.69|144.29|0
1649421000000|2022-04-08 12:30:00|146.57|144.17|146.57|144.17|146.69|144.29|146.57|144.17|0
1649421010000|2022-04-08 12:30:10|146.45|144.05|146.57|144.17|146.57|144.17|146.45|144.05|0
1649421030000|2022-04-08 12:30:30|146.45|144.05|146.33|143.93|146.45|144.05|146.33|143.93|0
1649421040000|2022-04-08 12:30:40|146.45|144.05|146.45|144.05|146.45|144.05|146.45|144.05|0
1649421050000|2022-04-08 12:30:50|146.57|144.17|146.33|143.93|146.57|144.17|146.33|143.93|0
1649421080000|2022-04-08 12:31:20|146.45|144.05|146.57|144.17|146.57|144.17|146.45|144.05|0
1649421090000|2022-04-08 12:31:30|146.51|144.11|146.57|144.17|146.57|144.17|146.51|144.11|0
1649421100000|2022-04-08 12:31:40|146.69|144.29|146.57|144.17|146.69|144.29|146.57|144.17|0
1649421110000|2022-04-08 12:31:50|146.69|144.29|146.99|144.59|147.05|144.65|146.69|144.29|0
1649421120000|2022-04-08 12:32:00|147.16|144.76|147.52|145.12|147.52|145.12|147.16|144.76|0
1649421130000|2022-04-08 12:32:10|147.76|145.36|147.46|145.06|147.76|145.36|147.46|145.06|0
1649421140000|2022-04-08 12:32:20|147.28|144.88|147.52|145.12|147.64|145.24|147.28|144.88|0
1649421150000|2022-04-08 12:32:30|147.4|145|147.4|145|147.4|145|147.28|144.88|0
1649421160000|2022-04-08 12:32:40|147.52|145.12|147.52|145.12|147.52|145.12|147.4|145|0
1649421170000|2022-04-08 12:32:50|147.4|145|147.4|145|147.4|145|147.4|145|0
1649421180000|2022-04-08 12:33:00|147.34|144.94|147.34|144.94|147.34|144.94|147.34|144.94|0
1649421190000|2022-04-08 12:33:10|147.4|145|147.4|145|147.4|145|147.28|144.88|0
1649421210000|2022-04-08 12:33:30|147.76|145.36|147.88|145.48|147.88|145.48|147.76|145.36|0
1649421220000|2022-04-08 12:33:40|147.7|145.3|147.76|145.36|147.76|145.36|147.7|145.3|0
1649421230000|2022-04-08 12:33:50|147.64|145.24|147.52|145.12|147.64|145.24|147.52|145.12|0
1649421240000|2022-04-08 12:34:00|147.64|145.24|147.88|145.48|147.88|145.48|147.64|145.24|0
1649421250000|2022-04-08 12:34:10|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1649421260000|2022-04-08 12:34:20|147.76|145.36|148.12|145.72|148.12|145.72|147.76|145.36|0
1649421270000|2022-04-08 12:34:30|148.24|145.84|148.12|145.72|148.24|145.84|148.12|145.72|0
1649421280000|2022-04-08 12:34:40|148.18|145.78|148.24|145.84|148.24|145.84|148.12|145.72|0
1649421290000|2022-04-08 12:34:50|148.12|145.72|148|145.6|148.12|145.72|148|145.6|0
1649421300000|2022-04-08 12:35:00|148.12|145.72|148.24|145.84|148.24|145.84|148.12|145.72|0
1649421310000|2022-04-08 12:35:10|148.12|145.72|148.36|145.96|148.36|145.96|148.12|145.72|0
1649421320000|2022-04-08 12:35:20|148.48|146.08|148|145.6|148.48|146.08|148|145.6|0
1649421340000|2022-04-08 12:35:40|148.12|145.72|148|145.6|148.12|145.72|148|145.6|0
1649421350000|2022-04-08 12:35:50|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1649421360000|2022-04-08 12:36:00|148|145.6|147.88|145.48|148|145.6|147.88|145.48|0
1649421370000|2022-04-08 12:36:10|147.82|145.42|147.76|145.36|147.82|145.42|147.52|145.12|0
1649421380000|2022-04-08 12:36:20|147.88|145.48|147.88|145.48|147.88|145.48|147.76|145.36|0
1649421390000|2022-04-08 12:36:30|147.76|145.36|148.23|145.83|148.23|145.83|147.76|145.36|0
1649421400000|2022-04-08 12:36:40|148.35|145.95|148.12|145.72|148.35|145.95|148.12|145.72|0
1649421410000|2022-04-08 12:36:50|147.88|145.48|147.88|145.48|147.88|145.48|147.88|145.48|0
1649421420000|2022-04-08 12:37:00|148|145.6|147.88|145.48|148|145.6|147.64|145.24|0
1649421430000|2022-04-08 12:37:10|147.76|145.36|147.76|145.36|147.76|145.36|147.64|145.24|0
1649421440000|2022-04-08 12:37:20|147.64|145.24|147.76|145.36|147.76|145.36|147.64|145.24|0
1649421450000|2022-04-08 12:37:30|147.88|145.48|147.76|145.36|147.88|145.48|147.76|145.36|0
1649421460000|2022-04-08 12:37:40|147.88|145.48|148.11|145.71|148.11|145.71|147.88|145.48|0
1649421470000|2022-04-08 12:37:50|147.99|145.59|147.94|145.54|147.99|145.59|147.88|145.48|0
1649421480000|2022-04-08 12:38:00|147.88|145.48|147.88|145.48|147.99|145.59|147.88|145.48|0
1649421490000|2022-04-08 12:38:10|147.99|145.59|147.88|145.48|147.99|145.59|147.88|145.48|0
1649421500000|2022-04-08 12:38:20|147.76|145.36|147.76|145.36|147.76|145.36|147.76|145.36|0
1649421510000|2022-04-08 12:38:30|147.82|145.42|147.7|145.3|147.82|145.42|147.7|145.3|0
1649421520000|2022-04-08 12:38:40|147.76|145.36|147.99|145.59|147.99|145.59|147.76|145.36|0
1649421530000|2022-04-08 12:38:50|147.87|145.47|147.87|145.47|147.87|145.47|147.87|145.47|0
1649421540000|2022-04-08 12:39:00|147.76|145.36|147.87|145.47|147.87|145.47|147.76|145.36|0
1649421550000|2022-04-08 12:39:10|147.99|145.59|147.82|145.42|147.99|145.59|147.76|145.36|0
1649421560000|2022-04-08 12:39:20|147.99|145.59|147.87|145.47|148.11|145.71|147.87|145.47|0
1649421570000|2022-04-08 12:39:30|147.99|145.59|148.11|145.71|148.23|145.83|147.99|145.59|0
1649421580000|2022-04-08 12:39:40|148.23|145.83|148.35|145.95|148.35|145.95|148.23|145.83|0
1649421590000|2022-04-08 12:39:50|148.47|146.07|148.59|146.19|148.59|146.19|148.47|146.07|0
1649421600000|2022-04-08 12:40:00|148.83|146.43|148.95|146.55|148.95|146.55|148.83|146.43|0
1649421610000|2022-04-08 12:40:10|148.83|146.43|148.83|146.43|148.95|146.55|148.83|146.43|0
1649421620000|2022-04-08 12:40:20|148.95|146.55|149.07|146.67|149.07|146.67|148.83|146.43|0
1649421630000|2022-04-08 12:40:30|149.19|146.79|149.07|146.67|149.31|146.91|149.07|146.67|0
1649421640000|2022-04-08 12:40:40|149.19|146.79|149.07|146.67|149.19|146.79|149.07|146.67|0
1649421650000|2022-04-08 12:40:50|149.19|146.79|149.31|146.91|149.31|146.91|149.19|146.79|0
1649421660000|2022-04-08 12:41:00|149.19|146.79|149.55|147.15|149.67|147.27|149.19|146.79|0
1649421670000|2022-04-08 12:41:10|149.67|147.27|149.79|147.39|149.79|147.39|149.67|147.27|0
1649421680000|2022-04-08 12:41:20|149.67|147.27|149.79|147.39|150.03|147.63|149.67|147.27|0
1649421690000|2022-04-08 12:41:30|149.67|147.27|149.79|147.39|149.79|147.39|149.67|147.27|0
1649421700000|2022-04-08 12:41:40|149.85|147.45|149.67|147.27|149.91|147.51|149.67|147.27|0
1649421710000|2022-04-08 12:41:50|149.79|147.39|149.55|147.15|149.79|147.39|149.55|147.15|0
1649421720000|2022-04-08 12:42:00|149.61|147.21|149.31|146.91|149.61|147.21|149.31|146.91|0
1649421730000|2022-04-08 12:42:10|149.43|147.03|149.31|146.91|149.43|147.03|149.31|146.91|0
1649421740000|2022-04-08 12:42:20|149.43|147.03|149.55|147.15|149.55|147.15|149.31|146.91|0
1649421750000|2022-04-08 12:42:30|149.67|147.27|149.67|147.27|149.67|147.27|149.67|147.27|0
1649421760000|2022-04-08 12:42:40|149.79|147.39|149.55|147.15|149.79|147.39|149.55|147.15|0
1649421770000|2022-04-08 12:42:50|149.67|147.27|149.67|147.27|149.67|147.27|149.67|147.27|0
1649421780000|2022-04-08 12:43:00|149.55|147.15|149.61|147.21|149.61|147.21|149.55|147.15|0
1649421790000|2022-04-08 12:43:10|149.55|147.15|149.43|147.03|149.67|147.27|149.43|147.03|0
1649421810000|2022-04-08 12:43:30|149.19|146.79|149.31|146.91|149.31|146.91|149.19|146.79|0
1649421830000|2022-04-08 12:43:50|149.19|146.79|149.43|147.03|149.43|147.03|149.19|146.79|0
1649421840000|2022-04-08 12:44:00|149.55|147.15|149.67|147.27|149.67|147.27|149.55|147.15|0
1649421850000|2022-04-08 12:44:10|149.79|147.39|150.03|147.63|150.03|147.63|149.79|147.39|0
1649421860000|2022-04-08 12:44:20|150.15|147.75|150.27|147.87|150.27|147.87|150.15|147.75|0
1649421870000|2022-04-08 12:44:30|150.39|147.99|150.27|147.87|150.51|148.11|150.27|147.87|0
1649421880000|2022-04-08 12:44:40|150.15|147.75|150.03|147.63|150.15|147.75|150.03|147.63|0
1649421890000|2022-04-08 12:44:50|149.79|147.39|149.91|147.51|149.91|147.51|149.79|147.39|0
1649421900000|2022-04-08 12:45:00|150.03|147.63|150.03|147.63|150.03|147.63|150.03|147.63|0
1649421910000|2022-04-08 12:45:10|149.79|147.39|149.91|147.51|149.91|147.51|149.79|147.39|0
1649421920000|2022-04-08 12:45:20|150.03|147.63|149.91|147.51|150.03|147.63|149.91|147.51|0
1649421930000|2022-04-08 12:45:30|150.03|147.63|150.03|147.63|150.15|147.75|150.03|147.63|0
1649421940000|2022-04-08 12:45:40|150.15|147.75|150.03|147.63|150.15|147.75|150.03|147.63|0
1649421960000|2022-04-08 12:46:00|149.91|147.51|149.97|147.57|150.03|147.63|149.91|147.51|0
1649421970000|2022-04-08 12:46:10|149.91|147.51|150.03|147.63|150.03|147.63|149.91|147.51|0
1649421990000|2022-04-08 12:46:30|150.15|147.75|150.15|147.75|150.15|147.75|150.15|147.75|0
1649422000000|2022-04-08 12:46:40|150.27|147.87|150.51|148.11|150.51|148.11|150.27|147.87|0
1649422020000|2022-04-08 12:47:00|150.63|148.23|150.87|148.47|150.87|148.47|150.63|148.23|0
1649422030000|2022-04-08 12:47:10|150.75|148.35|150.75|148.35|151|148.6|150.75|148.35|0
1649422040000|2022-04-08 12:47:20|151|148.6|151|148.6|151|148.6|150.87|148.47|0
1649422050000|2022-04-08 12:47:30|150.94|148.54|151.12|148.72|151.12|148.72|150.94|148.54|0
1649422060000|2022-04-08 12:47:40|151|148.6|151.12|148.72|151.24|148.84|151|148.6|0
1649422070000|2022-04-08 12:47:50|151.24|148.84|151.12|148.72|151.24|148.84|151|148.6|0
1649422080000|2022-04-08 12:48:00|151.36|148.96|151.48|149.08|151.48|149.08|151.36|148.96|0
1649422090000|2022-04-08 12:48:10|151.12|148.72|151.36|148.96|151.36|148.96|151.12|148.72|0
1649422100000|2022-04-08 12:48:20|151.6|149.2|151.84|149.44|151.84|149.44|151.6|149.2|0
1649422110000|2022-04-08 12:48:30|151.48|149.08|151.36|148.96|151.48|149.08|151.36|148.96|0
1649422120000|2022-04-08 12:48:40|151.24|148.84|151.48|149.08|151.48|149.08|151.24|148.84|0
1649422130000|2022-04-08 12:48:50|151.36|148.96|151.24|148.84|151.36|148.96|151.24|148.84|0
1649422140000|2022-04-08 12:49:00|150.99|148.59|150.99|148.59|151.12|148.72|150.99|148.59|0
1649422150000|2022-04-08 12:49:10|151.24|148.84|151.24|148.84|151.24|148.84|151.24|148.84|0
1649422160000|2022-04-08 12:49:20|151.12|148.72|150.99|148.59|151.12|148.72|150.99|148.59|0
1649422180000|2022-04-08 12:49:40|150.94|148.54|150.99|148.59|150.99|148.59|150.94|148.54|0
1649422190000|2022-04-08 12:49:50|150.94|148.54|150.99|148.59|150.99|148.59|150.94|148.54|0
1649422200000|2022-04-08 12:50:00|151.48|149.08|151.48|149.08|151.48|149.08|151.48|149.08|0
1649422220000|2022-04-08 12:50:20|151.6|149.2|151.6|149.2|151.6|149.2|151.6|149.2|0
1649422230000|2022-04-08 12:50:30|151.48|149.08|151.48|149.08|151.6|149.2|151.48|149.08|0
1649422240000|2022-04-08 12:50:40|151.24|148.84|151.24|148.84|151.36|148.96|151.24|148.84|0
1649422250000|2022-04-08 12:50:50|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422260000|2022-04-08 12:51:00|151.24|148.84|151.11|148.71|151.24|148.84|151.11|148.71|0
1649422280000|2022-04-08 12:51:20|151.18|148.78|151.24|148.84|151.24|148.84|151.18|148.78|0
1649422290000|2022-04-08 12:51:30|151.11|148.71|151.24|148.84|151.24|148.84|151.11|148.71|0
1649422300000|2022-04-08 12:51:40|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422310000|2022-04-08 12:51:50|151.18|148.78|151.23|148.83|151.23|148.83|151.18|148.78|0
1649422320000|2022-04-08 12:52:00|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422330000|2022-04-08 12:52:10|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1649422340000|2022-04-08 12:52:20|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422350000|2022-04-08 12:52:30|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1649422360000|2022-04-08 12:52:40|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422380000|2022-04-08 12:53:00|150.99|148.59|151.11|148.71|151.11|148.71|150.99|148.59|0
1649422390000|2022-04-08 12:53:10|150.99|148.59|151.11|148.71|151.11|148.71|150.99|148.59|0
1649422400000|2022-04-08 12:53:20|150.99|148.59|151.05|148.65|151.11|148.71|150.99|148.59|0
1649422410000|2022-04-08 12:53:30|151.11|148.71|151.23|148.83|151.23|148.83|151.11|148.71|0
1649422420000|2022-04-08 12:53:40|151.35|148.95|151.84|149.44|151.84|149.44|151.35|148.95|0
1649422430000|2022-04-08 12:53:50|152.08|149.68|152.08|149.68|152.21|149.81|152.08|149.68|0
1649422440000|2022-04-08 12:54:00|151.96|149.56|151.96|149.56|151.96|149.56|151.84|149.44|0
1649422450000|2022-04-08 12:54:10|151.84|149.44|151.72|149.32|151.84|149.44|151.72|149.32|0
1649422460000|2022-04-08 12:54:20|151.6|149.2|151.6|149.2|151.72|149.32|151.6|149.2|0
1649422470000|2022-04-08 12:54:30|151.72|149.32|151.6|149.2|151.72|149.32|151.6|149.2|0
1649422490000|2022-04-08 12:54:50|151.72|149.32|151.72|149.32|151.72|149.32|151.72|149.32|0
1649422500000|2022-04-08 12:55:00|151.48|149.08|151.48|149.08|151.48|149.08|151.48|149.08|0
1649422510000|2022-04-08 12:55:10|151.6|149.2|151.48|149.08|151.6|149.2|151.48|149.08|0
1649422530000|2022-04-08 12:55:30|151.42|149.02|151.47|149.07|151.47|149.07|151.35|148.95|0
1649422540000|2022-04-08 12:55:40|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1649422550000|2022-04-08 12:55:50|151.47|149.07|151.35|148.95|151.47|149.07|151.35|148.95|0
1649422560000|2022-04-08 12:56:00|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1649422580000|2022-04-08 12:56:20|151.6|149.2|151.6|149.2|151.6|149.2|151.6|149.2|0
1649422610000|2022-04-08 12:56:50|151.72|149.32|151.35|148.95|151.72|149.32|151.35|148.95|0
1649422630000|2022-04-08 12:57:10|151.23|148.83|151.23|148.83|151.23|148.83|151.23|148.83|0
1649422640000|2022-04-08 12:57:20|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422660000|2022-04-08 12:57:40|150.99|148.59|150.99|148.59|150.99|148.59|150.99|148.59|0
1649422670000|2022-04-08 12:57:50|151.11|148.71|151.11|148.71|151.11|148.71|151.11|148.71|0
1649422680000|2022-04-08 12:58:00|150.99|148.59|151.11|148.71|151.11|148.71|150.99|148.59|0
1649422690000|2022-04-08 12:58:10|151.23|148.83|151.23|148.83|151.23|148.83|151.11|148.71|0
1649422700000|2022-04-08 12:58:20|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1649422710000|2022-04-08 12:58:30|151.47|149.07|151.23|148.83|151.47|149.07|151.23|148.83|0
1649422720000|2022-04-08 12:58:40|151.35|148.95|151.47|149.07|151.47|149.07|151.35|148.95|0
1649422730000|2022-04-08 12:58:50|151.59|149.19|151.35|148.95|151.59|149.19|151.35|148.95|0
1649422740000|2022-04-08 12:59:00|151.47|149.07|151.59|149.19|151.59|149.19|151.35|148.95|0
1649422750000|2022-04-08 12:59:10|151.72|149.32|151.59|149.19|151.72|149.32|151.59|149.19|0
1649422760000|2022-04-08 12:59:20|151.47|149.07|151.47|149.07|151.47|149.07|151.41|149.01|0
1649422770000|2022-04-08 12:59:30|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1649422780000|2022-04-08 12:59:40|151.23|148.83|151.23|148.83|151.23|148.83|151.23|148.83|0
1649422790000|2022-04-08 12:59:50|151.35|148.95|151.35|148.95|151.35|148.95|151.23|148.83|0
1649422800000|2022-04-08 13:00:00|151.59|149.19|151.71|149.31|151.71|149.31|151.59|149.19|0
1649422830000|2022-04-08 13:00:30|151.66|149.26|151.71|149.31|151.71|149.31|151.59|149.19|0
1649422850000|2022-04-08 13:00:50|151.84|149.44|151.96|149.56|151.96|149.56|151.84|149.44|0
1649422860000|2022-04-08 13:01:00|152.32|149.92|152.44|150.04|152.44|150.04|152.32|149.92|0
1649422870000|2022-04-08 13:01:10|152.57|150.17|152.57|150.17|152.57|150.17|152.57|150.17|0
1649422880000|2022-04-08 13:01:20|152.44|150.04|152.44|150.04|152.57|150.17|152.44|150.04|0
1649422890000|2022-04-08 13:01:30|152.2|149.8|151.96|149.56|152.2|149.8|151.96|149.56|0
1649422900000|2022-04-08 13:01:40|151.83|149.43|151.96|149.56|151.96|149.56|151.83|149.43|0
1649422910000|2022-04-08 13:01:50|152.2|149.8|152.32|149.92|152.32|149.92|152.2|149.8|0
1649422920000|2022-04-08 13:02:00|152.44|150.04|152.69|150.29|152.69|150.29|152.44|150.04|0
1649422930000|2022-04-08 13:02:10|152.81|150.41|152.44|150.04|152.81|150.41|152.44|150.04|0
1649422940000|2022-04-08 13:02:20|153.18|150.78|153.3|150.9|153.3|150.9|153.18|150.78|0
1649422950000|2022-04-08 13:02:30|153.18|150.78|154.03|151.63|154.03|151.63|153.18|150.78|0
1649422960000|2022-04-08 13:02:40|154.16|151.76|154.16|151.76|154.16|151.76|153.91|151.51|0
1649422970000|2022-04-08 13:02:50|153.91|151.51|150.92|148.52|153.91|151.51|150.79|148.39|0
1649422980000|2022-04-08 13:03:00|153.27|150.87|153.27|150.87|153.39|150.99|153.27|150.87|0
1649422990000|2022-04-08 13:03:10|153.15|150.75|153.27|150.87|153.27|150.87|153.15|150.75|0
1649423000000|2022-04-08 13:03:20|153.39|150.99|153.27|150.87|153.52|151.12|153.27|150.87|0
1649423010000|2022-04-08 13:03:30|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1649423020000|2022-04-08 13:03:40|153.02|150.62|153.15|150.75|153.15|150.75|153.02|150.62|0
1649423030000|2022-04-08 13:03:50|153.27|150.87|153.27|150.87|153.27|150.87|153.27|150.87|0
1649423040000|2022-04-08 13:04:00|153.15|150.75|153.27|150.87|153.39|150.99|153.15|150.75|0
1649423050000|2022-04-08 13:04:10|153.39|150.99|153.52|151.12|153.52|151.12|153.39|150.99|0
1649423060000|2022-04-08 13:04:20|153.51|151.11|153.39|150.99|153.51|151.11|153.39|150.99|0
1649423070000|2022-04-08 13:04:30|153.27|150.87|153.15|150.75|153.27|150.87|153.15|150.75|0
1649423080000|2022-04-08 13:04:40|153.02|150.62|153.21|150.81|153.21|150.81|153.02|150.62|0
1649423090000|2022-04-08 13:04:50|153.27|150.87|153.39|150.99|153.51|151.11|153.27|150.87|0
1649423100000|2022-04-08 13:05:00|153.27|150.87|153.64|151.24|153.64|151.24|153.27|150.87|0
1649423110000|2022-04-08 13:05:10|153.51|151.11|153.39|150.99|153.51|151.11|153.39|150.99|0
1649423120000|2022-04-08 13:05:20|153.51|151.11|153.64|151.24|153.64|151.24|153.51|151.11|0
1649423130000|2022-04-08 13:05:30|153.51|151.11|153.51|151.11|153.51|151.11|153.46|151.06|0
1649423140000|2022-04-08 13:05:40|153.39|150.99|153.39|150.99|153.39|150.99|153.27|150.87|0
1649423150000|2022-04-08 13:05:50|153.27|150.87|153.39|150.99|153.39|150.99|153.27|150.87|0
1649423160000|2022-04-08 13:06:00|153.27|150.87|153.27|150.87|153.39|150.99|153.27|150.87|0
1649423170000|2022-04-08 13:06:10|153.15|150.75|153.15|150.75|153.15|150.75|153.15|150.75|0
1649423180000|2022-04-08 13:06:20|153.02|150.62|153.15|150.75|153.15|150.75|153.02|150.62|0
1649423200000|2022-04-08 13:06:40|153.09|150.69|153.14|150.74|153.14|150.74|153.09|150.69|0
1649423210000|2022-04-08 13:06:50|153.27|150.87|153.27|150.87|153.27|150.87|153.27|150.87|0
1649423220000|2022-04-08 13:07:00|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649423230000|2022-04-08 13:07:10|153.51|151.11|153.64|151.24|153.64|151.24|153.51|151.11|0
1649423240000|2022-04-08 13:07:20|153.7|151.3|153.76|151.36|153.76|151.36|153.7|151.3|0
1649423250000|2022-04-08 13:07:30|153.64|151.24|153.76|151.36|153.88|151.48|153.51|151.11|0
1649423260000|2022-04-08 13:07:40|153.88|151.48|153.76|151.36|153.88|151.48|153.76|151.36|0
1649423270000|2022-04-08 13:07:50|153.64|151.24|153.64|151.24|153.76|151.36|153.51|151.11|0
1649423280000|2022-04-08 13:08:00|153.51|151.11|153.39|150.99|153.51|151.11|153.39|150.99|0
1649423290000|2022-04-08 13:08:10|153.27|150.87|153.14|150.74|153.27|150.87|153.14|150.74|0
1649423310000|2022-04-08 13:08:30|153.27|150.87|153.27|150.87|153.27|150.87|153.27|150.87|0
1649423320000|2022-04-08 13:08:40|153.14|150.74|153.14|150.74|153.14|150.74|153.02|150.62|0
1649423330000|2022-04-08 13:08:50|153.02|150.62|153.14|150.74|153.14|150.74|153.02|150.62|0
1649423340000|2022-04-08 13:09:00|153.27|150.87|153.27|150.87|153.27|150.87|153.27|150.87|0
1649423350000|2022-04-08 13:09:10|153.21|150.81|153.14|150.74|153.21|150.81|153.14|150.74|0
1649423360000|2022-04-08 13:09:20|153.27|150.87|153.27|150.87|153.27|150.87|153.14|150.74|0
1649423370000|2022-04-08 13:09:30|153.39|150.99|153.27|150.87|153.39|150.99|153.27|150.87|0
1649423380000|2022-04-08 13:09:40|153.14|150.74|153.27|150.87|153.27|150.87|153.14|150.74|0
1649423390000|2022-04-08 13:09:50|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1649423400000|2022-04-08 13:10:00|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1649423410000|2022-04-08 13:10:10|153.76|151.36|154.37|151.97|154.5|152.1|153.76|151.36|0
1649423420000|2022-04-08 13:10:20|154.31|151.91|154.62|152.22|154.62|152.22|154.25|151.85|0
1649423430000|2022-04-08 13:10:30|154.37|151.97|154.37|151.97|154.5|152.1|154.37|151.97|0
1649423440000|2022-04-08 13:10:40|154.31|151.91|154.25|151.85|154.31|151.91|154.13|151.73|0
1649423450000|2022-04-08 13:10:50|154.37|151.97|154.25|151.85|154.37|151.97|154.25|151.85|0
1649423460000|2022-04-08 13:11:00|154.13|151.73|154.91|152.51|154.91|152.51|154.13|151.73|0
1649423470000|2022-04-08 13:11:10|154.79|152.39|154.66|152.26|154.79|152.39|154.66|152.26|0
1649423480000|2022-04-08 13:11:20|154.65|152.25|154.65|152.25|154.65|152.25|154.65|152.25|0
1649423490000|2022-04-08 13:11:30|154.77|152.37|155.14|152.74|155.14|152.74|154.77|152.37|0
1649423500000|2022-04-08 13:11:40|155.08|152.68|155.02|152.62|155.14|152.74|155.02|152.62|0
1649423510000|2022-04-08 13:11:50|155.14|152.74|155.14|152.74|155.14|152.74|155.14|152.74|0
1649423520000|2022-04-08 13:12:00|155.26|152.86|155.76|153.36|155.76|153.36|155.26|152.86|0
1649423530000|2022-04-08 13:12:10|155.63|153.23|155.63|153.23|155.63|153.23|155.63|153.23|0
1649423540000|2022-04-08 13:12:20|155.51|153.11|155.76|153.36|155.76|153.36|155.51|153.11|0
1649423550000|2022-04-08 13:12:30|156.13|153.73|155.76|153.36|156.13|153.73|155.76|153.36|0
1649423560000|2022-04-08 13:12:40|156|153.6|155.88|153.48|156|153.6|155.88|153.48|0
1649423570000|2022-04-08 13:12:50|156|153.6|155.88|153.48|156|153.6|155.88|153.48|0
1649423580000|2022-04-08 13:13:00|156|153.6|155.88|153.48|156|153.6|155.88|153.48|0
1649423590000|2022-04-08 13:13:10|156|153.6|155.63|153.23|156|153.6|155.63|153.23|0
1649423600000|2022-04-08 13:13:20|155.76|153.36|155.76|153.36|155.76|153.36|155.76|153.36|0
1649423610000|2022-04-08 13:13:30|155.51|153.11|155.26|152.86|155.51|153.11|155.26|152.86|0
1649423620000|2022-04-08 13:13:40|155.39|152.99|155.51|153.11|155.51|153.11|155.39|152.99|0
1649423630000|2022-04-08 13:13:50|155.63|153.23|155.63|153.23|155.63|153.23|155.63|153.23|0
1649423640000|2022-04-08 13:14:00|155.57|153.17|155.63|153.23|155.63|153.23|155.45|153.05|0
1649423650000|2022-04-08 13:14:10|155.88|153.48|155.51|153.11|155.88|153.48|155.51|153.11|0
1649423660000|2022-04-08 13:14:20|155.63|153.23|155.88|153.48|155.88|153.48|155.63|153.23|0
1649423670000|2022-04-08 13:14:30|155.76|153.36|155.63|153.23|155.76|153.36|155.63|153.23|0
1649423680000|2022-04-08 13:14:40|155.75|153.35|155.63|153.23|155.75|153.35|155.63|153.23|0
1649423690000|2022-04-08 13:14:50|155.51|153.11|155.51|153.11|155.51|153.11|155.51|153.11|0
1649423700000|2022-04-08 13:15:00|155.63|153.23|155.63|153.23|155.63|153.23|155.51|153.11|0
1649423710000|2022-04-08 13:15:10|155.75|153.35|155.38|152.98|155.75|153.35|155.38|152.98|0
1649423720000|2022-04-08 13:15:20|155.26|152.86|155.38|152.98|155.38|152.98|155.26|152.86|0
1649423730000|2022-04-08 13:15:30|155.26|152.86|155.26|152.86|155.26|152.86|155.01|152.61|0
1649423740000|2022-04-08 13:15:40|155.14|152.74|155.01|152.61|155.14|152.74|155.01|152.61|0
1649423750000|2022-04-08 13:15:50|154.77|152.37|154.77|152.37|154.77|152.37|154.77|152.37|0
1649423760000|2022-04-08 13:16:00|154.89|152.49|155.01|152.61|155.01|152.61|154.89|152.49|0
1649423770000|2022-04-08 13:16:10|155.14|152.74|155.14|152.74|155.14|152.74|155.14|152.74|0
1649423780000|2022-04-08 13:16:20|155.01|152.61|154.52|152.12|155.01|152.61|154.52|152.12|0
1649423790000|2022-04-08 13:16:30|154.4|152|154.52|152.12|154.52|152.12|154.4|152|0
1649423810000|2022-04-08 13:16:50|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1649423820000|2022-04-08 13:17:00|154.4|152|154.58|152.18|154.58|152.18|154.4|152|0
1649423830000|2022-04-08 13:17:10|154.64|152.24|154.64|152.24|154.64|152.24|154.52|152.12|0
1649423840000|2022-04-08 13:17:20|154.77|152.37|154.77|152.37|154.77|152.37|154.77|152.37|0
1649423850000|2022-04-08 13:17:30|154.83|152.43|154.77|152.37|154.83|152.43|154.77|152.37|0
1649423860000|2022-04-08 13:17:40|154.89|152.49|154.77|152.37|154.89|152.49|154.77|152.37|0
1649423880000|2022-04-08 13:18:00|154.64|152.24|154.77|152.37|154.77|152.37|154.64|152.24|0
1649423890000|2022-04-08 13:18:10|154.64|152.24|154.77|152.37|154.77|152.37|154.64|152.24|0
1649423900000|2022-04-08 13:18:20|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1649423910000|2022-04-08 13:18:30|154.77|152.37|154.64|152.24|154.77|152.37|154.64|152.24|0
1649423920000|2022-04-08 13:18:40|154.52|152.12|154.4|152|154.52|152.12|154.4|152|0
1649423930000|2022-04-08 13:18:50|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1649423940000|2022-04-08 13:19:00|154.4|152|154.64|152.24|154.64|152.24|154.4|152|0
1649423960000|2022-04-08 13:19:20|154.52|152.12|154.4|152|154.52|152.12|154.4|152|0
1649423970000|2022-04-08 13:19:30|154.46|152.06|154.4|152|154.52|152.12|154.4|152|0
1649423980000|2022-04-08 13:19:40|154.27|151.87|154.4|152|154.4|152|154.27|151.87|0
1649423990000|2022-04-08 13:19:50|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1649424000000|2022-04-08 13:20:00|154.64|152.24|154.46|152.06|154.64|152.24|154.4|152|0
1649424010000|2022-04-08 13:20:10|154.52|152.12|154.52|152.12|154.52|152.12|154.4|152|0
1649424030000|2022-04-08 13:20:30|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1649424040000|2022-04-08 13:20:40|154.52|152.12|154.39|151.99|154.52|152.12|154.39|151.99|0
1649424060000|2022-04-08 13:21:00|154.64|152.24|154.58|152.18|154.64|152.24|154.52|152.12|0
1649424070000|2022-04-08 13:21:10|154.52|152.12|154.39|151.99|154.52|152.12|154.39|151.99|0
1649424080000|2022-04-08 13:21:20|154.27|151.87|154.27|151.87|154.27|151.87|154.27|151.87|0
1649424100000|2022-04-08 13:21:40|154.39|151.99|154.52|152.12|154.52|152.12|154.39|151.99|0
1649424110000|2022-04-08 13:21:50|154.39|151.99|154.64|152.24|154.64|152.24|154.39|151.99|0
1649424120000|2022-04-08 13:22:00|154.7|152.3|154.89|152.49|154.89|152.49|154.7|152.3|0
1649424130000|2022-04-08 13:22:10|155.01|152.61|155.01|152.61|155.01|152.61|155.01|152.61|0
1649424150000|2022-04-08 13:22:30|155.07|152.67|154.89|152.49|155.13|152.73|154.89|152.49|0
1649424160000|2022-04-08 13:22:40|155.01|152.61|154.64|152.24|155.01|152.61|154.64|152.24|0
1649424170000|2022-04-08 13:22:50|154.76|152.36|154.76|152.36|154.76|152.36|154.76|152.36|0
1649424180000|2022-04-08 13:23:00|154.89|152.49|154.89|152.49|154.89|152.49|154.89|152.49|0
1649424190000|2022-04-08 13:23:10|155.01|152.61|154.88|152.48|155.01|152.61|154.88|152.48|0
1649424200000|2022-04-08 13:23:20|155.01|152.61|155.01|152.61|155.01|152.61|155.01|152.61|0
1649424210000|2022-04-08 13:23:30|155.13|152.73|155.25|152.85|155.25|152.85|155.13|152.73|0
1649424220000|2022-04-08 13:23:40|155.13|152.73|155.25|152.85|155.25|152.85|155.13|152.73|0
1649424230000|2022-04-08 13:23:50|155.13|152.73|155.13|152.73|155.13|152.73|155.13|152.73|0
1649424240000|2022-04-08 13:24:00|155.25|152.85|155.25|152.85|155.25|152.85|155.13|152.73|0
1649424250000|2022-04-08 13:24:10|155.13|152.73|155.13|152.73|155.25|152.85|155.13|152.73|0
1649424260000|2022-04-08 13:24:20|155.25|152.85|155.01|152.61|155.25|152.85|155.01|152.61|0
1649424270000|2022-04-08 13:24:30|154.88|152.48|154.76|152.36|154.88|152.48|154.76|152.36|0
1649424280000|2022-04-08 13:24:40|154.64|152.24|154.76|152.36|154.76|152.36|154.64|152.24|0
1649424290000|2022-04-08 13:24:50|154.88|152.48|154.88|152.48|154.88|152.48|154.88|152.48|0
1649424300000|2022-04-08 13:25:00|154.82|152.42|154.76|152.36|155.01|152.61|154.76|152.36|0
1649424310000|2022-04-08 13:25:10|155.01|152.61|155.01|152.61|155.13|152.73|155.01|152.61|0
1649424330000|2022-04-08 13:25:30|154.88|152.48|154.76|152.36|154.88|152.48|154.76|152.36|0
1649424350000|2022-04-08 13:25:50|155.07|152.67|155.5|153.1|155.5|153.1|155.07|152.67|0
1649424360000|2022-04-08 13:26:00|155.75|153.35|155.62|153.22|155.75|153.35|155.62|153.22|0
1649424370000|2022-04-08 13:26:10|155.5|153.1|155.38|152.98|155.5|153.1|155.38|152.98|0
1649424380000|2022-04-08 13:26:20|155.25|152.85|155.19|152.79|155.25|152.85|155.13|152.73|0
1649424390000|2022-04-08 13:26:30|155.13|152.73|155.38|152.98|155.44|153.04|155.13|152.73|0
1649424400000|2022-04-08 13:26:40|155.25|152.85|155.38|152.98|155.38|152.98|155.25|152.85|0
1649424410000|2022-04-08 13:26:50|155.25|152.85|155.13|152.73|155.25|152.85|155.13|152.73|0
1649424420000|2022-04-08 13:27:00|155.01|152.61|155.5|153.1|155.5|153.1|155.01|152.61|0
1649424430000|2022-04-08 13:27:10|155.38|152.98|155.5|153.1|155.62|153.22|155.38|152.98|0
1649424440000|2022-04-08 13:27:20|155.38|152.98|155.01|152.61|155.38|152.98|155.01|152.61|0
1649424450000|2022-04-08 13:27:30|155|152.6|154.88|152.48|155|152.6|154.88|152.48|0
1649424460000|2022-04-08 13:27:40|155.13|152.73|155.37|152.97|155.37|152.97|155.13|152.73|0
1649424470000|2022-04-08 13:27:50|155.5|153.1|156.12|153.72|156.12|153.72|155.5|153.1|0
1649424480000|2022-04-08 13:28:00|156.36|153.96|156.36|153.96|156.36|153.96|156.12|153.72|0
1649424490000|2022-04-08 13:28:10|156.12|153.72|156.12|153.72|156.12|153.72|155.99|153.59|0
1649424500000|2022-04-08 13:28:20|156.36|153.96|156.12|153.72|156.36|153.96|156.12|153.72|0
1649424510000|2022-04-08 13:28:30|156.24|153.84|155.99|153.59|156.24|153.84|155.99|153.59|0
1649424520000|2022-04-08 13:28:40|156.12|153.72|155.99|153.59|156.12|153.72|155.99|153.59|0
1649424530000|2022-04-08 13:28:50|156.12|153.72|156.12|153.72|156.12|153.72|155.99|153.59|0
1649424540000|2022-04-08 13:29:00|155.87|153.47|156.12|153.72|156.12|153.72|155.87|153.47|0
1649424550000|2022-04-08 13:29:10|155.99|153.59|155.99|153.59|155.99|153.59|155.99|153.59|0
1649424570000|2022-04-08 13:29:30|155.87|153.47|155.99|153.59|155.99|153.59|155.87|153.47|0
1649424580000|2022-04-08 13:29:40|155.87|153.47|155.81|153.41|155.87|153.47|155.81|153.41|0
1649424590000|2022-04-08 13:29:50|155.74|153.34|155.87|153.47|155.87|153.47|155.74|153.34|0
1649424600000|2022-04-08 13:30:00|155.37|152.97|155.25|152.85|155.37|152.97|155.13|152.73|0
1649424610000|2022-04-08 13:30:10|155.5|153.1|155.74|153.34|155.74|153.34|155.5|153.1|0
1649424620000|2022-04-08 13:30:20|155.37|152.97|155.5|153.1|155.5|153.1|155.25|152.85|0
1649424630000|2022-04-08 13:30:30|155.74|153.34|155.13|152.73|155.74|153.34|155.13|152.73|0
1649424640000|2022-04-08 13:30:40|155.37|152.97|155.87|153.47|155.87|153.47|155.37|152.97|0
1649424650000|2022-04-08 13:30:50|155.74|153.34|156.49|154.09|156.49|154.09|155.74|153.34|0
1649424660000|2022-04-08 13:31:00|156.36|153.96|156.61|154.21|156.61|154.21|156.36|153.96|0
1649424670000|2022-04-08 13:31:10|156.73|154.33|156.49|154.09|156.73|154.33|156.49|154.09|0
1649424680000|2022-04-08 13:31:20|156.61|154.21|156.11|153.71|156.61|154.21|156.11|153.71|0
1649424690000|2022-04-08 13:31:30|156.24|153.84|155.62|153.22|156.24|153.84|155.62|153.22|0
1649424700000|2022-04-08 13:31:40|155.5|153.1|155.62|153.22|155.74|153.34|155.5|153.1|0
1649424710000|2022-04-08 13:31:50|155.56|153.16|155.25|152.85|155.99|153.59|155.25|152.85|0
1649424720000|2022-04-08 13:32:00|155.31|152.91|155.74|153.34|155.74|153.34|155.25|152.85|0
1649424730000|2022-04-08 13:32:10|155|152.6|154.88|152.48|155|152.6|154.88|152.48|0
1649424740000|2022-04-08 13:32:20|155.25|152.85|155.74|153.34|155.74|153.34|155.25|152.85|0
1649424750000|2022-04-08 13:32:30|156.3|153.9|156.73|154.33|156.73|154.33|156.3|153.9|0
1649424760000|2022-04-08 13:32:40|156.61|154.21|157.73|155.33|157.73|155.33|156.61|154.21|0
1649424770000|2022-04-08 13:32:50|157.6|155.2|157.23|154.83|157.6|155.2|157.23|154.83|0
1649424780000|2022-04-08 13:33:00|157.42|155.02|157.73|155.33|157.73|155.33|157.42|155.02|0
1649424790000|2022-04-08 13:33:10|157.98|155.58|158.1|155.7|158.1|155.7|157.98|155.58|0
1649424800000|2022-04-08 13:33:20|158.23|155.83|158.35|155.95|158.35|155.95|157.73|155.33|0
1649424810000|2022-04-08 13:33:30|158.48|156.08|159.1|156.7|159.1|156.7|158.48|156.08|0
1649424820000|2022-04-08 13:33:40|159.23|156.83|159.86|157.46|160.11|157.71|159.23|156.83|0
1649424830000|2022-04-08 13:33:50|159.98|157.58|159.6|157.2|160.23|157.83|159.6|157.2|0
1649424840000|2022-04-08 13:34:00|159.73|157.33|159.73|157.33|160.23|157.83|159.73|157.33|0
1649424850000|2022-04-08 13:34:10|159.48|157.08|159.23|156.83|159.48|157.08|159.23|156.83|0
1649424860000|2022-04-08 13:34:20|159.1|156.7|159.73|157.33|159.73|157.33|159.1|156.7|0
1649424870000|2022-04-08 13:34:30|159.6|157.2|159.48|157.08|159.6|157.2|159.35|156.95|0
1649424880000|2022-04-08 13:34:40|159.35|156.95|158.85|156.45|159.35|156.95|158.85|156.45|0
1649424890000|2022-04-08 13:34:50|158.48|156.08|158.23|155.83|158.48|156.08|158.23|155.83|0
1649424900000|2022-04-08 13:35:00|158.73|156.33|158.73|156.33|159.23|156.83|158.73|156.33|0
1649424910000|2022-04-08 13:35:10|158.98|156.58|159.35|156.95|159.35|156.95|158.85|156.45|0
1649424920000|2022-04-08 13:35:20|159.1|156.7|159.6|157.2|159.6|157.2|159.1|156.7|0
1649424930000|2022-04-08 13:35:30|159.54|157.14|159.48|157.08|159.6|157.2|159.48|157.08|0
1649424940000|2022-04-08 13:35:40|158.98|156.58|159.23|156.83|159.23|156.83|158.98|156.58|0
1649424950000|2022-04-08 13:35:50|159.1|156.7|159.1|156.7|159.23|156.83|159.1|156.7|0
1649424960000|2022-04-08 13:36:00|159.23|156.83|159.6|157.2|159.6|157.2|159.23|156.83|0
1649424970000|2022-04-08 13:36:10|159.48|157.08|159.48|157.08|159.48|157.08|159.48|157.08|0
1649424980000|2022-04-08 13:36:20|159.6|157.2|159.48|157.08|159.6|157.2|159.48|157.08|0
1649424990000|2022-04-08 13:36:30|159.73|157.33|159.98|157.58|159.98|157.58|159.73|157.33|0
1649425000000|2022-04-08 13:36:40|159.85|157.45|159.85|157.45|159.98|157.58|159.85|157.45|0
1649425010000|2022-04-08 13:36:50|159.79|157.39|159.79|157.39|159.79|157.39|159.79|157.39|0
1649425020000|2022-04-08 13:37:00|159.35|156.95|159.1|156.7|159.35|156.95|159.1|156.7|0
1649425030000|2022-04-08 13:37:10|159.6|157.2|159.73|157.33|159.73|157.33|159.48|157.08|0
1649425040000|2022-04-08 13:37:20|159.98|157.58|160.11|157.71|160.11|157.71|159.98|157.58|0
1649425050000|2022-04-08 13:37:30|160.23|157.83|160.23|157.83|160.36|157.96|160.23|157.83|0
1649425060000|2022-04-08 13:37:40|160.11|157.71|159.29|156.89|160.11|157.71|159.29|156.89|0
1649425070000|2022-04-08 13:37:50|159.23|156.83|159.22|156.82|159.23|156.83|159.1|156.7|0
1649425080000|2022-04-08 13:38:00|159.1|156.7|159.98|157.58|159.98|157.58|159.1|156.7|0
1649425090000|2022-04-08 13:38:10|159.73|157.33|159.85|157.45|159.85|157.45|159.73|157.33|0
1649425100000|2022-04-08 13:38:20|159.73|157.33|159.6|157.2|159.85|157.45|159.6|157.2|0
1649425110000|2022-04-08 13:38:30|159.73|157.33|159.35|156.95|159.73|157.33|159.35|156.95|0
1649425120000|2022-04-08 13:38:40|159.1|156.7|159.92|157.52|159.92|157.52|159.1|156.7|0
1649425130000|2022-04-08 13:38:50|160.23|157.83|159.98|157.58|160.36|157.96|159.98|157.58|0
1649425140000|2022-04-08 13:39:00|160.1|157.7|159.35|156.95|160.1|157.7|159.35|156.95|0
1649425150000|2022-04-08 13:39:10|159.54|157.14|159.48|157.08|159.6|157.2|159.48|157.08|0
1649425160000|2022-04-08 13:39:20|159.35|156.95|159.35|156.95|159.6|157.2|159.35|156.95|0
1649425170000|2022-04-08 13:39:30|159.47|157.07|159.85|157.45|159.85|157.45|159.47|157.07|0
1649425180000|2022-04-08 13:39:40|160.23|157.83|159.6|157.2|160.23|157.83|159.6|157.2|0
1649425190000|2022-04-08 13:39:50|159.79|157.39|159.6|157.2|159.85|157.45|159.6|157.2|0
1649425200000|2022-04-08 13:40:00|160.1|157.7|159.6|157.2|160.1|157.7|159.6|157.2|0
1649425210000|2022-04-08 13:40:10|159.73|157.33|160.23|157.83|160.48|158.08|159.73|157.33|0
1649425220000|2022-04-08 13:40:20|160.36|157.96|160.99|158.59|161.11|158.71|160.36|157.96|0
1649425230000|2022-04-08 13:40:30|161.11|158.71|161.49|159.09|161.87|159.47|161.11|158.71|0
1649425240000|2022-04-08 13:40:40|161.62|159.22|161.75|159.35|161.75|159.35|161.62|159.22|0
1649425250000|2022-04-08 13:40:50|161.87|159.47|162.19|159.79|162.25|159.85|161.87|159.47|0
1649425260000|2022-04-08 13:41:00|162.13|159.73|162.63|160.23|162.76|160.36|162.13|159.73|0
1649425270000|2022-04-08 13:41:10|162.51|160.11|161.81|159.41|162.51|160.11|161.81|159.41|0
1649425280000|2022-04-08 13:41:20|161.49|159.09|161.75|159.35|161.75|159.35|161.37|158.97|0
1649425290000|2022-04-08 13:41:30|161.37|158.97|161.24|158.84|161.43|159.03|161.24|158.84|0
1649425300000|2022-04-08 13:41:40|161.11|158.71|161.75|159.35|161.75|159.35|161.11|158.71|0
1649425310000|2022-04-08 13:41:50|162.25|159.85|162.13|159.73|162.38|159.98|161.87|159.47|0
1649425320000|2022-04-08 13:42:00|161.74|159.34|161.87|159.47|161.87|159.47|161.49|159.09|0
1649425330000|2022-04-08 13:42:10|162.25|159.85|162|159.6|162.38|159.98|162|159.6|0
1649425340000|2022-04-08 13:42:20|162.13|159.73|162.38|159.98|162.63|160.23|162.13|159.73|0
1649425350000|2022-04-08 13:42:30|159.86|157.46|161.11|158.71|161.11|158.71|159.48|157.08|0
1649425360000|2022-04-08 13:42:40|160.92|158.52|160.79|158.39|161.05|158.65|160.79|158.39|0
1649425370000|2022-04-08 13:42:50|160.67|158.27|160.41|158.01|160.67|158.27|160.29|157.89|0
1649425380000|2022-04-08 13:43:00|160.54|158.14|161.2|158.8|161.2|158.8|160.41|158.01|0
1649425390000|2022-04-08 13:43:10|161.32|158.92|161.45|159.05|161.45|159.05|161.2|158.8|0
1649425400000|2022-04-08 13:43:20|161.32|158.92|161.45|159.05|161.45|159.05|161.2|158.8|0
1649425410000|2022-04-08 13:43:30|161.7|159.3|162.21|159.81|162.21|159.81|161.7|159.3|0
1649425420000|2022-04-08 13:43:40|162.08|159.68|161.77|159.37|162.08|159.68|161.7|159.3|0
1649425430000|2022-04-08 13:43:50|162.08|159.68|162.34|159.94|162.34|159.94|162.02|159.62|0
1649425440000|2022-04-08 13:44:00|161.95|159.55|161.95|159.55|162.34|159.94|161.95|159.55|0
1649425450000|2022-04-08 13:44:10|162.08|159.68|162.08|159.68|162.08|159.68|161.83|159.43|0
1649425460000|2022-04-08 13:44:20|161.95|159.55|162.08|159.68|162.08|159.68|161.83|159.43|0
1649425470000|2022-04-08 13:44:30|162.21|159.81|162.4|160|162.46|160.06|162.21|159.81|0
1649425480000|2022-04-08 13:44:40|162.33|159.93|162.21|159.81|162.33|159.93|162.08|159.68|0
1649425490000|2022-04-08 13:44:50|162.33|159.93|163.86|161.46|163.86|161.46|162.33|159.93|0
1649425500000|2022-04-08 13:45:00|164.12|161.72|164.89|162.49|164.89|162.49|164.12|161.72|0
1649425510000|2022-04-08 13:45:10|164.76|162.36|164.37|161.97|165.02|162.62|164.37|161.97|0
1649425520000|2022-04-08 13:45:20|163.86|161.46|163.35|160.95|163.86|161.46|163.35|160.95|0
1649425530000|2022-04-08 13:45:30|163.1|160.7|162.33|159.93|163.1|160.7|162.33|159.93|0
1649425540000|2022-04-08 13:45:40|162.59|160.19|162.72|160.32|162.72|160.32|162.53|160.13|0
1649425550000|2022-04-08 13:45:50|162.08|159.68|162.27|159.87|162.27|159.87|162.08|159.68|0
1649425560000|2022-04-08 13:46:00|162.33|159.93|162.84|160.44|162.84|160.44|162.33|159.93|0
1649425570000|2022-04-08 13:46:10|162.72|160.32|162.84|160.44|163.35|160.95|162.72|160.32|0
1649425580000|2022-04-08 13:46:20|162.59|160.19|162.33|159.93|162.59|160.19|162.33|159.93|0
1649425590000|2022-04-08 13:46:30|162.71|160.31|162.33|159.93|162.71|160.31|162.33|159.93|0
1649425600000|2022-04-08 13:46:40|162.65|160.25|163.22|160.82|163.22|160.82|162.65|160.25|0
1649425610000|2022-04-08 13:46:50|162.97|160.57|162.71|160.31|162.97|160.57|162.71|160.31|0
1649425620000|2022-04-08 13:47:00|162.59|160.19|162.84|160.44|163.04|160.64|162.59|160.19|0
1649425630000|2022-04-08 13:47:10|163.1|160.7|162.97|160.57|163.35|160.95|162.97|160.57|0
1649425640000|2022-04-08 13:47:20|163.1|160.7|162.97|160.57|163.22|160.82|162.97|160.57|0
1649425650000|2022-04-08 13:47:30|162.71|160.31|162.71|160.31|162.97|160.57|162.71|160.31|0
1649425660000|2022-04-08 13:47:40|162.84|160.44|162.21|159.81|162.84|160.44|162.21|159.81|0
1649425670000|2022-04-08 13:47:50|162.59|160.19|162.46|160.06|162.59|160.19|162.21|159.81|0
1649425680000|2022-04-08 13:48:00|162.33|159.93|161.95|159.55|162.33|159.93|161.95|159.55|0
1649425690000|2022-04-08 13:48:10|161.82|159.42|161.7|159.3|161.82|159.42|161.57|159.17|0
1649425700000|2022-04-08 13:48:20|162.21|159.81|162.21|159.81|162.33|159.93|162.21|159.81|0
1649425710000|2022-04-08 13:48:30|162.33|159.93|162.14|159.74|162.33|159.93|162.14|159.74|0
1649425720000|2022-04-08 13:48:40|161.95|159.55|161.7|159.3|161.95|159.55|161.7|159.3|0
1649425730000|2022-04-08 13:48:50|161.57|159.17|161.7|159.3|161.82|159.42|161.57|159.17|0
1649425740000|2022-04-08 13:49:00|162.08|159.68|162.46|160.06|162.46|160.06|162.08|159.68|0
1649425750000|2022-04-08 13:49:10|162.33|159.93|161.82|159.42|162.33|159.93|161.82|159.42|0
1649425760000|2022-04-08 13:49:20|161.76|159.36|162.08|159.68|162.08|159.68|161.76|159.36|0
1649425770000|2022-04-08 13:49:30|162.46|160.06|162.2|159.8|162.46|160.06|162.08|159.68|0
1649425780000|2022-04-08 13:49:40|162.33|159.93|162.33|159.93|162.46|160.06|162.33|159.93|0
1649425790000|2022-04-08 13:49:50|162.71|160.31|162.52|160.12|162.71|160.31|162.46|160.06|0
1649425800000|2022-04-08 13:50:00|162.84|160.44|162.84|160.44|163.09|160.69|162.84|160.44|0
1649425810000|2022-04-08 13:50:10|163.22|160.82|162.84|160.44|163.22|160.82|162.84|160.44|0
1649425820000|2022-04-08 13:50:20|162.46|160.06|162.71|160.31|162.71|160.31|162.46|160.06|0
1649425830000|2022-04-08 13:50:30|162.84|160.44|162.84|160.44|162.97|160.57|162.84|160.44|0
1649425840000|2022-04-08 13:50:40|163.22|160.82|162.84|160.44|163.22|160.82|162.84|160.44|0
1649425850000|2022-04-08 13:50:50|162.97|160.57|162.84|160.44|163.22|160.82|162.84|160.44|0
1649425860000|2022-04-08 13:51:00|162.97|160.57|162.71|160.31|163.09|160.69|162.71|160.31|0
1649425870000|2022-04-08 13:51:10|162.58|160.18|162.84|160.44|162.84|160.44|162.46|160.06|0
1649425880000|2022-04-08 13:51:20|162.71|160.31|162.97|160.57|162.97|160.57|162.2|159.8|0
1649425890000|2022-04-08 13:51:30|163.09|160.69|163.99|161.59|163.99|161.59|163.09|160.69|0
1649425900000|2022-04-08 13:51:40|164.11|161.71|164.24|161.84|164.63|162.23|164.11|161.71|0
1649425910000|2022-04-08 13:51:50|164.11|161.71|163.86|161.46|164.11|161.71|163.8|161.4|0
1649425920000|2022-04-08 13:52:00|164.11|161.71|164.11|161.71|164.63|162.23|164.11|161.71|0
1649425930000|2022-04-08 13:52:10|164.37|161.97|164.88|162.48|164.88|162.48|164.37|161.97|0
1649425940000|2022-04-08 13:52:20|164.63|162.23|164.56|162.16|164.63|162.23|164.37|161.97|0
1649425950000|2022-04-08 13:52:30|164.5|162.1|164.88|162.48|164.88|162.48|164.24|161.84|0
1649425960000|2022-04-08 13:52:40|164.75|162.35|164.75|162.35|164.75|162.35|164.75|162.35|0
1649425970000|2022-04-08 13:52:50|164.63|162.23|165.91|163.51|165.91|163.51|164.63|162.23|0
1649425980000|2022-04-08 13:53:00|165.65|163.25|164.5|162.1|165.65|163.25|164.5|162.1|0
1649425990000|2022-04-08 13:53:10|165.01|162.61|165.01|162.61|165.01|162.61|164.5|162.1|0
1649426000000|2022-04-08 13:53:20|164.75|162.35|164.5|162.1|165.14|162.74|164.5|162.1|0
1649426010000|2022-04-08 13:53:30|164.75|162.35|164.88|162.48|164.88|162.48|164.75|162.35|0
1649426020000|2022-04-08 13:53:40|164.75|162.35|164.75|162.35|164.88|162.48|164.62|162.22|0
1649426030000|2022-04-08 13:53:50|164.5|162.1|164.88|162.48|164.88|162.48|164.37|161.97|0
1649426040000|2022-04-08 13:54:00|165.4|163|165.4|163|165.72|163.32|165.4|163|0
1649426050000|2022-04-08 13:54:10|165.27|162.87|165.01|162.61|165.27|162.87|164.88|162.48|0
1649426060000|2022-04-08 13:54:20|164.88|162.48|165.39|162.99|165.39|162.99|164.88|162.48|0
1649426070000|2022-04-08 13:54:30|165.27|162.87|165.14|162.74|165.52|163.12|165.14|162.74|0
1649426080000|2022-04-08 13:54:40|164.95|162.55|165.52|163.12|165.52|163.12|164.95|162.55|0
1649426090000|2022-04-08 13:54:50|165.65|163.25|165.52|163.12|165.65|163.25|165.52|163.12|0
1649426100000|2022-04-08 13:55:00|165.78|163.38|165.78|163.38|165.91|163.51|165.78|163.38|0
1649426110000|2022-04-08 13:55:10|165.27|162.87|165.01|162.61|165.27|162.87|165.01|162.61|0
1649426120000|2022-04-08 13:55:20|164.62|162.22|164.62|162.22|164.62|162.22|164.5|162.1|0
1649426130000|2022-04-08 13:55:30|164.75|162.35|164.5|162.1|164.75|162.35|164.5|162.1|0
1649426140000|2022-04-08 13:55:40|164.37|161.97|164.75|162.35|164.75|162.35|164.37|161.97|0
1649426150000|2022-04-08 13:55:50|165.01|162.61|165.39|162.99|165.39|162.99|164.88|162.48|0
1649426160000|2022-04-08 13:56:00|165.65|163.25|165.27|162.87|165.65|163.25|165.27|162.87|0
1649426170000|2022-04-08 13:56:10|165.39|162.99|165.14|162.74|165.39|162.99|165.01|162.61|0
1649426180000|2022-04-08 13:56:20|164.62|162.22|164.62|162.22|164.62|162.22|164.37|161.97|0
1649426190000|2022-04-08 13:56:30|165.01|162.61|164.88|162.48|165.26|162.86|164.88|162.48|0
1649426200000|2022-04-08 13:56:40|164.62|162.22|164.24|161.84|164.62|162.22|164.24|161.84|0
1649426210000|2022-04-08 13:56:50|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1649426220000|2022-04-08 13:57:00|164.37|161.97|164.24|161.84|164.37|161.97|163.73|161.33|0
1649426230000|2022-04-08 13:57:10|164.11|161.71|164.62|162.22|164.75|162.35|164.11|161.71|0
1649426240000|2022-04-08 13:57:20|164.75|162.35|164.88|162.48|164.88|162.48|164.62|162.22|0
1649426250000|2022-04-08 13:57:30|164.62|162.22|164.56|162.16|164.88|162.48|164.56|162.16|0
1649426260000|2022-04-08 13:57:40|164.37|161.97|165.01|162.61|165.01|162.61|164.37|161.97|0
1649426270000|2022-04-08 13:57:50|165.26|162.86|165.14|162.74|165.26|162.86|164.82|162.42|0
1649426280000|2022-04-08 13:58:00|165.33|162.93|165.39|162.99|165.39|162.99|165.14|162.74|0
1649426290000|2022-04-08 13:58:10|165.26|162.86|165.78|163.38|165.91|163.51|165.26|162.86|0
1649426300000|2022-04-08 13:58:20|165.52|163.12|165.78|163.38|165.78|163.38|165.52|163.12|0
1649426310000|2022-04-08 13:58:30|165.91|163.51|165.52|163.12|165.91|163.51|165.52|163.12|0
1649426320000|2022-04-08 13:58:40|165.78|163.38|166.16|163.76|166.16|163.76|165.78|163.38|0
1649426330000|2022-04-08 13:58:50|166.04|163.64|166.16|163.76|166.16|163.76|166.04|163.64|0
1649426340000|2022-04-08 13:59:00|165.78|163.38|165.2|162.8|165.78|163.38|165.2|162.8|0
1649426350000|2022-04-08 13:59:10|165.26|162.86|165.78|163.38|165.78|163.38|165.26|162.86|0
1649426360000|2022-04-08 13:59:20|165.26|162.86|165.33|162.93|165.33|162.93|165.13|162.73|0
1649426370000|2022-04-08 13:59:30|165.01|162.61|164.62|162.22|165.01|162.61|164.62|162.22|0
1649426380000|2022-04-08 13:59:40|165.01|162.61|164.69|162.29|165.13|162.73|164.69|162.29|0
1649426390000|2022-04-08 13:59:50|165.01|162.61|165.01|162.61|165.26|162.86|165.01|162.61|0
1649426400000|2022-04-08 14:00:00|166.16|163.76|165.01|162.61|166.16|163.76|165.01|162.61|0
1649426410000|2022-04-08 14:00:10|164.62|162.22|164.75|162.35|164.75|162.35|164.62|162.22|0
1649426420000|2022-04-08 14:00:20|164.88|162.48|164.36|161.96|164.88|162.48|164.36|161.96|0
1649426430000|2022-04-08 14:00:30|163.98|161.58|164.11|161.71|164.11|161.71|163.47|161.07|0
1649426440000|2022-04-08 14:00:40|163.85|161.45|164.75|162.35|164.75|162.35|163.85|161.45|0
1649426450000|2022-04-08 14:00:50|164.69|162.29|164.24|161.84|164.69|162.29|164.24|161.84|0
1649426460000|2022-04-08 14:01:00|164.11|161.71|163.98|161.58|164.11|161.71|163.6|161.2|0
1649426470000|2022-04-08 14:01:10|163.85|161.45|163.79|161.39|163.85|161.45|163.79|161.39|0
1649426480000|2022-04-08 14:01:20|163.6|161.2|163.34|160.94|163.6|161.2|163.34|160.94|0
1649426490000|2022-04-08 14:01:30|163.02|160.62|163.6|161.2|163.6|161.2|162.96|160.56|0
1649426500000|2022-04-08 14:01:40|163.72|161.32|163.47|161.07|163.72|161.32|163.47|161.07|0
1649426510000|2022-04-08 14:01:50|163.66|161.26|163.72|161.32|163.72|161.32|163.66|161.26|0
1649426520000|2022-04-08 14:02:00|163.98|161.58|163.34|160.94|163.98|161.58|163.34|160.94|0
1649426530000|2022-04-08 14:02:10|162.96|160.56|163.6|161.2|163.6|161.2|162.96|160.56|0
1649426540000|2022-04-08 14:02:20|163.85|161.45|163.34|160.94|163.85|161.45|163.34|160.94|0
1649426550000|2022-04-08 14:02:30|163.21|160.81|162.58|160.18|163.21|160.81|162.58|160.18|0
1649426560000|2022-04-08 14:02:40|162.7|160.3|162.83|160.43|162.96|160.56|162.7|160.3|0
1649426570000|2022-04-08 14:02:50|162.58|160.18|162.7|160.3|162.7|160.3|162.45|160.05|0
1649426580000|2022-04-08 14:03:00|162.58|160.18|161.94|159.54|162.58|160.18|161.94|159.54|0
1649426590000|2022-04-08 14:03:10|161.81|159.41|161.94|159.54|162.19|159.79|161.81|159.41|0
1649426600000|2022-04-08 14:03:20|161.81|159.41|161.69|159.29|161.81|159.41|161.69|159.29|0
1649426610000|2022-04-08 14:03:30|161.81|159.41|162.19|159.79|162.19|159.79|161.69|159.29|0
1649426620000|2022-04-08 14:03:40|162.13|159.73|161.69|159.29|162.13|159.73|161.69|159.29|0
1649426630000|2022-04-08 14:03:50|161.81|159.41|162.07|159.67|162.07|159.67|161.81|159.41|0
1649426640000|2022-04-08 14:04:00|161.81|159.41|162.19|159.79|162.19|159.79|161.81|159.41|0
1649426650000|2022-04-08 14:04:10|162.07|159.67|162.07|159.67|162.07|159.67|161.81|159.41|0
1649426660000|2022-04-08 14:04:20|161.94|159.54|161.56|159.16|161.94|159.54|161.56|159.16|0
1649426670000|2022-04-08 14:04:30|161.69|159.29|161.56|159.16|161.69|159.29|161.56|159.16|0
1649426680000|2022-04-08 14:04:40|161.31|158.91|161.56|159.16|161.56|159.16|161.31|158.91|0
1649426690000|2022-04-08 14:04:50|161.43|159.03|161.56|159.16|161.56|159.16|161.43|159.03|0
1649426700000|2022-04-08 14:05:00|161.69|159.29|161.69|159.29|161.94|159.54|161.69|159.29|0
1649426710000|2022-04-08 14:05:10|161.94|159.54|161.81|159.41|161.94|159.54|161.81|159.41|0
1649426720000|2022-04-08 14:05:20|161.69|159.29|161.69|159.29|161.69|159.29|161.56|159.16|0
1649426730000|2022-04-08 14:05:30|161.5|159.1|161.43|159.03|161.5|159.1|161.43|159.03|0
1649426740000|2022-04-08 14:05:40|161.31|158.91|161.81|159.41|161.81|159.41|161.31|158.91|0
1649426750000|2022-04-08 14:05:50|161.69|159.29|161.31|158.91|161.69|159.29|161.31|158.91|0
1649426760000|2022-04-08 14:06:00|161.18|158.78|161.31|158.91|161.31|158.91|161.05|158.65|0
1649426770000|2022-04-08 14:06:10|161.18|158.78|160.8|158.4|161.18|158.78|160.8|158.4|0
1649426780000|2022-04-08 14:06:20|161.05|158.65|161.05|158.65|161.05|158.65|160.8|158.4|0
1649426790000|2022-04-08 14:06:30|161.18|158.78|161.68|159.28|161.68|159.28|161.18|158.78|0
1649426800000|2022-04-08 14:06:40|161.43|159.03|161.3|158.9|161.43|159.03|161.3|158.9|0
1649426810000|2022-04-08 14:06:50|161.56|159.16|161.43|159.03|161.56|159.16|161.43|159.03|0
1649426820000|2022-04-08 14:07:00|161.56|159.16|161.81|159.41|161.81|159.41|161.43|159.03|0
1649426830000|2022-04-08 14:07:10|161.68|159.28|161.94|159.54|161.94|159.54|161.68|159.28|0
1649426840000|2022-04-08 14:07:20|162.32|159.92|162.19|159.79|162.32|159.92|162.19|159.79|0
1649426850000|2022-04-08 14:07:30|162.44|160.04|162.7|160.3|162.7|160.3|162.32|159.92|0
1649426860000|2022-04-08 14:07:40|162.57|160.17|162.44|160.04|162.7|160.3|162.44|160.04|0
1649426870000|2022-04-08 14:07:50|162.57|160.17|162.7|160.3|162.7|160.3|162.44|160.04|0
1649426880000|2022-04-08 14:08:00|162.06|159.66|160.92|158.52|162.06|159.66|160.92|158.52|0
1649426890000|2022-04-08 14:08:10|160.8|158.4|160.92|158.52|160.92|158.52|160.67|158.27|0
1649426900000|2022-04-08 14:08:20|160.86|158.46|160.8|158.4|160.86|158.46|160.8|158.4|0
1649426910000|2022-04-08 14:08:30|160.67|158.27|160.42|158.02|160.67|158.27|160.42|158.02|0
1649426920000|2022-04-08 14:08:40|160.29|157.89|159.66|157.26|160.29|157.89|159.66|157.26|0
1649426930000|2022-04-08 14:08:50|159.54|157.14|159.04|156.64|159.54|157.14|159.04|156.64|0
1649426940000|2022-04-08 14:09:00|158.73|156.33|159.16|156.76|159.16|156.76|158.73|156.33|0
1649426950000|2022-04-08 14:09:10|159.29|156.89|159.54|157.14|159.54|157.14|159.16|156.76|0
1649426960000|2022-04-08 14:09:20|159.66|157.26|158.91|156.51|159.66|157.26|158.91|156.51|0
1649426970000|2022-04-08 14:09:30|158.66|156.26|158.54|156.14|158.66|156.26|158.54|156.14|0
1649426980000|2022-04-08 14:09:40|158.66|156.26|159.04|156.64|159.04|156.64|158.66|156.26|0
1649426990000|2022-04-08 14:09:50|158.91|156.51|159.29|156.89|159.41|157.01|158.91|156.51|0
1649427000000|2022-04-08 14:10:00|159.54|157.14|159.54|157.14|159.54|157.14|159.41|157.01|0
1649427010000|2022-04-08 14:10:10|159.79|157.39|158.73|156.33|160.29|157.89|158.73|156.33|0
1649427020000|2022-04-08 14:10:20|158.85|156.45|158.35|155.95|158.85|156.45|158.35|155.95|0
1649427030000|2022-04-08 14:10:30|158.48|156.08|159.36|156.96|159.36|156.96|158.48|156.08|0
1649427040000|2022-04-08 14:10:40|159.23|156.83|159.11|156.71|159.36|156.96|159.11|156.71|0
1649427050000|2022-04-08 14:10:50|159.23|156.83|159.23|156.83|159.36|156.96|159.11|156.71|0
1649427060000|2022-04-08 14:11:00|159.48|157.08|159.48|157.08|159.74|157.34|159.48|157.08|0
1649427070000|2022-04-08 14:11:10|159.74|157.34|159.99|157.59|160.24|157.84|159.74|157.34|0
1649427080000|2022-04-08 14:11:20|160.12|157.72|160.12|157.72|160.12|157.72|160.12|157.72|0
1649427090000|2022-04-08 14:11:30|160.37|157.97|159.99|157.59|160.37|157.97|159.99|157.59|0
1649427100000|2022-04-08 14:11:40|160.12|157.72|159.86|157.46|160.12|157.72|159.86|157.46|0
1649427110000|2022-04-08 14:11:50|159.74|157.34|159.93|157.53|159.93|157.53|159.74|157.34|0
1649427120000|2022-04-08 14:12:00|160.12|157.72|160.5|158.1|160.5|158.1|160.12|157.72|0
1649427130000|2022-04-08 14:12:10|160.62|158.22|160.37|157.97|160.75|158.35|160.37|157.97|0
1649427140000|2022-04-08 14:12:20|160.75|158.35|161.01|158.61|161.01|158.61|160.62|158.22|0
1649427150000|2022-04-08 14:12:30|161.13|158.73|161.13|158.73|161.13|158.73|160.88|158.48|0
1649427160000|2022-04-08 14:12:40|160.88|158.48|161.26|158.86|161.26|158.86|160.88|158.48|0
1649427170000|2022-04-08 14:12:50|161.13|158.73|161.13|158.73|161.13|158.73|160.88|158.48|0
1649427180000|2022-04-08 14:13:00|160.75|158.35|160.62|158.22|160.75|158.35|160.62|158.22|0
1649427190000|2022-04-08 14:13:10|160.69|158.29|160.88|158.48|161.13|158.73|160.69|158.29|0
1649427200000|2022-04-08 14:13:20|161|158.6|160.88|158.48|161.26|158.86|160.88|158.48|0
1649427210000|2022-04-08 14:13:30|161|158.6|160.82|158.42|161|158.6|160.75|158.35|0
1649427220000|2022-04-08 14:13:40|161|158.6|161.26|158.86|161.26|158.86|161|158.6|0
1649427230000|2022-04-08 14:13:50|161.13|158.73|161.64|159.24|161.64|159.24|161.13|158.73|0
1649427240000|2022-04-08 14:14:00|161.9|159.5|162.15|159.75|162.15|159.75|161.9|159.5|0
1649427250000|2022-04-08 14:14:10|162.02|159.62|162.66|160.26|162.66|160.26|162.02|159.62|0
1649427260000|2022-04-08 14:14:20|162.54|160.14|161.9|159.5|162.54|160.14|161.9|159.5|0
1649427270000|2022-04-08 14:14:30|162.02|159.62|161.64|159.24|162.02|159.62|161.64|159.24|0
1649427280000|2022-04-08 14:14:40|161.39|158.99|161.26|158.86|161.39|158.99|160.88|158.48|0
1649427290000|2022-04-08 14:14:50|161.13|158.73|161.13|158.73|161.13|158.73|160.75|158.35|0
1649427300000|2022-04-08 14:15:00|160.88|158.48|160.88|158.48|160.94|158.54|160.88|158.48|0
1649427310000|2022-04-08 14:15:10|161|158.6|161.26|158.86|161.26|158.86|161|158.6|0
1649427320000|2022-04-08 14:15:20|161.9|159.5|162.28|159.88|162.41|160.01|161.9|159.5|0
1649427330000|2022-04-08 14:15:30|162.53|160.13|162.41|160.01|162.53|160.13|162.22|159.82|0
1649427340000|2022-04-08 14:15:40|162.53|160.13|162.66|160.26|162.92|160.52|162.53|160.13|0
1649427350000|2022-04-08 14:15:50|162.92|160.52|162.53|160.13|162.92|160.52|162.53|160.13|0
1649427360000|2022-04-08 14:16:00|162.28|159.88|162.92|160.52|162.92|160.52|162.28|159.88|0
1649427370000|2022-04-08 14:16:10|163.3|160.9|162.53|160.13|163.3|160.9|162.53|160.13|0
1649427380000|2022-04-08 14:16:20|162.28|159.88|162.41|160.01|162.47|160.07|162.28|159.88|0
1649427390000|2022-04-08 14:16:30|162.28|159.88|162.02|159.62|162.28|159.88|162.02|159.62|0
1649427400000|2022-04-08 14:16:40|162.28|159.88|162.66|160.26|162.66|160.26|162.28|159.88|0
1649427410000|2022-04-08 14:16:50|162.79|160.39|162.92|160.52|162.92|160.52|162.73|160.33|0
1649427420000|2022-04-08 14:17:00|163.05|160.65|162.79|160.39|163.05|160.65|162.79|160.39|0
1649427430000|2022-04-08 14:17:10|163.3|160.9|163.05|160.65|163.3|160.9|162.79|160.39|0
1649427440000|2022-04-08 14:17:20|163.43|161.03|163.69|161.29|163.69|161.29|163.3|160.9|0
1649427450000|2022-04-08 14:17:30|163.82|161.42|163.95|161.55|163.95|161.55|163.82|161.42|0
1649427460000|2022-04-08 14:17:40|163.69|161.29|163.43|161.03|163.69|161.29|163.43|161.03|0
1649427470000|2022-04-08 14:17:50|163.56|161.16|163.75|161.35|163.82|161.42|163.56|161.16|0
1649427480000|2022-04-08 14:18:00|163.82|161.42|163.82|161.42|163.82|161.42|163.56|161.16|0
1649427490000|2022-04-08 14:18:10|163.69|161.29|163.17|160.77|163.69|161.29|163.17|160.77|0
1649427500000|2022-04-08 14:18:20|163.3|160.9|162.92|160.52|163.3|160.9|162.79|160.39|0
1649427510000|2022-04-08 14:18:30|162.98|160.58|163.3|160.9|163.43|161.03|162.98|160.58|0
1649427520000|2022-04-08 14:18:40|163.56|161.16|162.79|160.39|163.56|161.16|162.79|160.39|0
1649427530000|2022-04-08 14:18:50|162.66|160.26|162.53|160.13|162.66|160.26|162.28|159.88|0
1649427540000|2022-04-08 14:19:00|162.4|160|162.4|160|162.4|160|162.15|159.75|0
1649427550000|2022-04-08 14:19:10|162.15|159.75|161.89|159.49|162.34|159.94|161.89|159.49|0
1649427560000|2022-04-08 14:19:20|161.64|159.24|161|158.6|161.64|159.24|161|158.6|0
1649427570000|2022-04-08 14:19:30|161.25|158.85|161.65|159.25|161.91|159.51|161.13|158.73|0
1649427580000|2022-04-08 14:19:40|161.53|159.13|161.53|159.13|161.53|159.13|161.27|158.87|0
1649427590000|2022-04-08 14:19:50|161.65|159.25|162.04|159.64|162.04|159.64|161.65|159.25|0
1649427600000|2022-04-08 14:20:00|161.91|159.51|161.65|159.25|161.91|159.51|161.27|158.87|0
1649427610000|2022-04-08 14:20:10|161.4|159|161.02|158.62|161.53|159.13|161.02|158.62|0
1649427620000|2022-04-08 14:20:20|161.27|158.87|161.53|159.13|161.53|159.13|161.15|158.75|0
1649427630000|2022-04-08 14:20:30|161.91|159.51|161.65|159.25|161.91|159.51|161.53|159.13|0
1649427640000|2022-04-08 14:20:40|161.53|159.13|161.78|159.38|161.78|159.38|161.53|159.13|0
1649427650000|2022-04-08 14:20:50|161.91|159.51|161.91|159.51|161.91|159.51|161.91|159.51|0
1649427660000|2022-04-08 14:21:00|162.03|159.63|161.91|159.51|162.03|159.63|161.78|159.38|0
1649427670000|2022-04-08 14:21:10|162.03|159.63|161.78|159.38|162.03|159.63|161.78|159.38|0
1649427680000|2022-04-08 14:21:20|161.53|159.13|161.4|159|161.91|159.51|161.4|159|0
1649427690000|2022-04-08 14:21:30|161.08|158.68|161.14|158.74|161.14|158.74|160.76|158.36|0
1649427700000|2022-04-08 14:21:40|161.4|159|161.4|159|161.53|159.13|161.4|159|0
1649427710000|2022-04-08 14:21:50|161.27|158.87|161.14|158.74|161.27|158.87|161.08|158.68|0
1649427720000|2022-04-08 14:22:00|161.27|158.87|161.02|158.62|161.27|158.87|161.02|158.62|0
1649427730000|2022-04-08 14:22:10|160.83|158.43|161.27|158.87|161.27|158.87|160.83|158.43|0
1649427740000|2022-04-08 14:22:20|161.4|159|161.78|159.38|161.78|159.38|161.4|159|0
1649427750000|2022-04-08 14:22:30|161.91|159.51|161.78|159.38|162.16|159.76|161.78|159.38|0
1649427760000|2022-04-08 14:22:40|161.65|159.25|161.65|159.25|161.78|159.38|161.65|159.25|0
1649427770000|2022-04-08 14:22:50|161.4|159|161.52|159.12|161.52|159.12|161.27|158.87|0
1649427780000|2022-04-08 14:23:00|161.27|158.87|161.02|158.62|161.27|158.87|161.02|158.62|0
1649427790000|2022-04-08 14:23:10|160.89|158.49|161.02|158.62|161.27|158.87|160.89|158.49|0
1649427800000|2022-04-08 14:23:20|161.08|158.68|160.26|157.86|161.08|158.68|160.26|157.86|0
1649427810000|2022-04-08 14:23:30|160.38|157.98|160.64|158.24|160.64|158.24|160.26|157.86|0
1649427820000|2022-04-08 14:23:40|160.76|158.36|160.7|158.3|160.76|158.36|160.64|158.24|0
1649427830000|2022-04-08 14:23:50|160.76|158.36|160.26|157.86|160.76|158.36|160.26|157.86|0
1649427840000|2022-04-08 14:24:00|160.38|157.98|159.75|157.35|160.38|157.98|159.75|157.35|0
1649427850000|2022-04-08 14:24:10|159.5|157.1|159.37|156.97|159.88|157.48|159.37|156.97|0
1649427860000|2022-04-08 14:24:20|159.44|157.04|159.5|157.1|159.5|157.1|159.25|156.85|0
1649427870000|2022-04-08 14:24:30|159.37|156.97|159.25|156.85|159.37|156.97|159.12|156.72|0
1649427880000|2022-04-08 14:24:40|159.12|156.72|159.25|156.85|159.25|156.85|159.12|156.72|0
1649427890000|2022-04-08 14:24:50|159.88|157.48|159.88|157.48|159.88|157.48|159.88|157.48|0
1649427900000|2022-04-08 14:25:00|159.82|157.42|158.87|156.47|159.82|157.42|158.87|156.47|0
1649427910000|2022-04-08 14:25:10|159.12|156.72|159.62|157.22|159.75|157.35|159.12|156.72|0
1649427920000|2022-04-08 14:25:20|159.37|156.97|159.5|157.1|159.5|157.1|159.12|156.72|0
1649427930000|2022-04-08 14:25:30|159.56|157.16|159.62|157.22|159.62|157.22|159.37|156.97|0
1649427940000|2022-04-08 14:25:40|159.75|157.35|160|157.6|160|157.6|159.75|157.35|0
1649427950000|2022-04-08 14:25:50|160.26|157.86|160.38|157.98|160.38|157.98|160.26|157.86|0
1649427960000|2022-04-08 14:26:00|160.51|158.11|160.26|157.86|160.51|158.11|160.26|157.86|0
1649427970000|2022-04-08 14:26:10|160.38|157.98|160.76|158.36|160.76|158.36|160.38|157.98|0
1649427980000|2022-04-08 14:26:20|160.51|158.11|160.32|157.92|160.63|158.23|160.32|157.92|0
1649427990000|2022-04-08 14:26:30|160.38|157.98|160.89|158.49|161.01|158.61|160.38|157.98|0
1649428000000|2022-04-08 14:26:40|160.83|158.43|160.63|158.23|161.01|158.61|160.63|158.23|0
1649428010000|2022-04-08 14:26:50|160.76|158.36|160.51|158.11|160.76|158.36|160.51|158.11|0
1649428020000|2022-04-08 14:27:00|160.25|157.85|159.5|157.1|160.25|157.85|159.5|157.1|0
1649428030000|2022-04-08 14:27:10|159.62|157.22|158.99|156.59|159.62|157.22|158.99|156.59|0
1649428040000|2022-04-08 14:27:20|159.12|156.72|159.12|156.72|159.12|156.72|158.87|156.47|0
1649428050000|2022-04-08 14:27:30|158.99|156.59|158.62|156.22|158.99|156.59|158.62|156.22|0
1649428060000|2022-04-08 14:27:40|158.49|156.09|158.49|156.09|158.62|156.22|158.49|156.09|0
1649428070000|2022-04-08 14:27:50|158.37|155.97|158.11|155.71|158.37|155.97|158.11|155.71|0
1649428080000|2022-04-08 14:28:00|158.24|155.84|157.99|155.59|158.24|155.84|157.99|155.59|0
1649428090000|2022-04-08 14:28:10|157.93|155.53|158.11|155.71|158.11|155.71|157.86|155.46|0
1649428100000|2022-04-08 14:28:20|158.37|155.97|158.74|156.34|158.74|156.34|158.37|155.97|0
1649428110000|2022-04-08 14:28:30|159.12|156.72|158.99|156.59|159.24|156.84|158.99|156.59|0
1649428120000|2022-04-08 14:28:40|159.12|156.72|158.99|156.59|159.24|156.84|158.87|156.47|0
1649428130000|2022-04-08 14:28:50|159.12|156.72|159.12|156.72|159.24|156.84|159.12|156.72|0
1649428140000|2022-04-08 14:29:00|159.24|156.84|158.24|155.84|159.24|156.84|158.24|155.84|0
1649428150000|2022-04-08 14:29:10|158.36|155.96|158.24|155.84|158.49|156.09|158.24|155.84|0
1649428160000|2022-04-08 14:29:20|158.49|156.09|158.49|156.09|158.74|156.34|158.49|156.09|0
1649428170000|2022-04-08 14:29:30|158.24|155.84|158.18|155.78|158.24|155.84|157.99|155.59|0
1649428180000|2022-04-08 14:29:40|158.49|156.09|158.62|156.22|158.62|156.22|158.49|156.09|0
1649428190000|2022-04-08 14:29:50|158.74|156.34|158.24|155.84|158.74|156.34|158.24|155.84|0
1649428200000|2022-04-08 14:30:00|158.36|155.96|157.86|155.46|158.36|155.96|157.86|155.46|0
1649428210000|2022-04-08 14:30:10|158.24|155.84|158.11|155.71|158.24|155.84|158.11|155.71|0
1649428220000|2022-04-08 14:30:20|158.24|155.84|158.24|155.84|158.36|155.96|158.24|155.84|0
1649428230000|2022-04-08 14:30:30|158.36|155.96|158.43|156.03|158.49|156.09|158.36|155.96|0
1649428240000|2022-04-08 14:30:40|158.36|155.96|157.86|155.46|158.36|155.96|157.86|155.46|0
1649428250000|2022-04-08 14:30:50|157.61|155.21|157.61|155.21|157.61|155.21|157.36|154.96|0
1649428260000|2022-04-08 14:31:00|157.49|155.09|157.99|155.59|157.99|155.59|157.49|155.09|0
1649428270000|2022-04-08 14:31:10|157.86|155.46|157.36|154.96|157.86|155.46|157.36|154.96|0
1649428280000|2022-04-08 14:31:20|157.49|155.09|157.11|154.71|157.61|155.21|157.11|154.71|0
1649428290000|2022-04-08 14:31:30|156.86|154.46|156.49|154.09|156.86|154.46|156.49|154.09|0
1649428300000|2022-04-08 14:31:40|156.61|154.21|156.24|153.84|156.61|154.21|156.24|153.84|0
1649428310000|2022-04-08 14:31:50|156.49|154.09|155.99|153.59|156.49|154.09|155.99|153.59|0
1649428320000|2022-04-08 14:32:00|155.62|153.22|155.37|152.97|155.74|153.34|155.37|152.97|0
1649428330000|2022-04-08 14:32:10|155.74|153.34|155.62|153.22|155.74|153.34|155.62|153.22|0
1649428340000|2022-04-08 14:32:20|155.74|153.34|155.74|153.34|155.99|153.59|155.74|153.34|0
1649428350000|2022-04-08 14:32:30|156.12|153.72|156.36|153.96|156.36|153.96|156.12|153.72|0
1649428360000|2022-04-08 14:32:40|156.12|153.72|156.36|153.96|156.49|154.09|156.12|153.72|0
1649428370000|2022-04-08 14:32:50|156.12|153.72|156.36|153.96|156.36|153.96|156.12|153.72|0
1649428380000|2022-04-08 14:33:00|156.24|153.84|155.87|153.47|156.24|153.84|155.87|153.47|0
1649428390000|2022-04-08 14:33:10|156.24|153.84|156.74|154.34|156.74|154.34|156.24|153.84|0
1649428400000|2022-04-08 14:33:20|156.61|154.21|157.11|154.71|157.11|154.71|156.61|154.21|0
1649428410000|2022-04-08 14:33:30|157.36|154.96|157.74|155.34|157.74|155.34|157.36|154.96|0
1649428420000|2022-04-08 14:33:40|157.36|154.96|157.36|154.96|157.49|155.09|157.36|154.96|0
1649428430000|2022-04-08 14:33:50|157.11|154.71|156.55|154.15|157.11|154.71|156.55|154.15|0
1649428440000|2022-04-08 14:34:00|156.12|153.72|155.25|152.85|156.12|153.72|155.25|152.85|0
1649428450000|2022-04-08 14:34:10|155.62|153.22|155.49|153.09|155.62|153.22|155.49|153.09|0
1649428460000|2022-04-08 14:34:20|155.74|153.34|156.11|153.71|156.11|153.71|155.74|153.34|0
1649428470000|2022-04-08 14:34:30|156.36|153.96|156.11|153.71|156.49|154.09|156.11|153.71|0
1649428480000|2022-04-08 14:34:40|156.18|153.78|156.36|153.96|156.36|153.96|156.18|153.78|0
1649428490000|2022-04-08 14:34:50|156.74|154.34|156.74|154.34|156.86|154.46|156.74|154.34|0
1649428500000|2022-04-08 14:35:00|156.61|154.21|156.24|153.84|156.74|154.34|156.24|153.84|0
1649428510000|2022-04-08 14:35:10|155.99|153.59|156.61|154.21|156.61|154.21|155.99|153.59|0
1649428520000|2022-04-08 14:35:20|156.49|154.09|156.36|153.96|156.49|154.09|156.24|153.84|0
1649428530000|2022-04-08 14:35:30|156.24|153.84|156.24|153.84|156.49|154.09|156.24|153.84|0
1649428540000|2022-04-08 14:35:40|156.49|154.09|156.49|154.09|156.49|154.09|156.36|153.96|0
1649428550000|2022-04-08 14:35:50|156.61|154.21|156.18|153.78|156.61|154.21|156.18|153.78|0
1649428560000|2022-04-08 14:36:00|156.11|153.71|155.99|153.59|156.11|153.71|155.49|153.09|0
1649428570000|2022-04-08 14:36:10|156.36|153.96|156.49|154.09|156.74|154.34|156.36|153.96|0
1649428580000|2022-04-08 14:36:20|156.24|153.84|156.05|153.65|156.24|153.84|156.05|153.65|0
1649428590000|2022-04-08 14:36:30|156.3|153.9|156.86|154.46|156.86|154.46|156.3|153.9|0
1649428600000|2022-04-08 14:36:40|156.8|154.4|156.61|154.21|156.8|154.4|156.61|154.21|0
1649428610000|2022-04-08 14:36:50|156.49|154.09|156.36|153.96|156.86|154.46|156.36|153.96|0
1649428620000|2022-04-08 14:37:00|156.11|153.71|156.36|153.96|156.36|153.96|156.11|153.71|0
1649428630000|2022-04-08 14:37:10|156.24|153.84|156.11|153.71|156.36|153.96|156.11|153.71|0
1649428640000|2022-04-08 14:37:20|156.18|153.78|156.43|154.03|156.43|154.03|156.18|153.78|0
1649428650000|2022-04-08 14:37:30|156.36|153.96|156.36|153.96|156.49|154.09|156.24|153.84|0
1649428660000|2022-04-08 14:37:40|156.49|154.09|156.86|154.46|156.86|154.46|156.49|154.09|0
1649428670000|2022-04-08 14:37:50|156.98|154.58|157.23|154.83|157.23|154.83|156.98|154.58|0
1649428680000|2022-04-08 14:38:00|156.61|154.21|156.86|154.46|156.86|154.46|156.61|154.21|0
1649428690000|2022-04-08 14:38:10|156.98|154.58|157.23|154.83|157.23|154.83|156.98|154.58|0
1649428700000|2022-04-08 14:38:20|157.11|154.71|157.48|155.08|157.48|155.08|157.11|154.71|0
1649428710000|2022-04-08 14:38:30|157.86|155.46|157.61|155.21|158.11|155.71|157.61|155.21|0
1649428720000|2022-04-08 14:38:40|157.8|155.4|157.61|155.21|157.8|155.4|157.61|155.21|0
1649428730000|2022-04-08 14:38:50|157.23|154.83|156.86|154.46|157.23|154.83|156.86|154.46|0
1649428740000|2022-04-08 14:39:00|156.73|154.33|156.73|154.33|156.86|154.46|156.61|154.21|0
1649428750000|2022-04-08 14:39:10|157.11|154.71|156.86|154.46|157.23|154.83|156.86|154.46|0
1649428760000|2022-04-08 14:39:20|156.73|154.33|156.36|153.96|156.73|154.33|156.36|153.96|0
1649428770000|2022-04-08 14:39:30|155.99|153.59|155.99|153.59|156.11|153.71|155.99|153.59|0
1649428780000|2022-04-08 14:39:40|156.11|153.71|156.36|153.96|156.36|153.96|155.99|153.59|0
1649428790000|2022-04-08 14:39:50|156.61|154.21|156.61|154.21|156.67|154.27|156.48|154.08|0
1649428800000|2022-04-08 14:40:00|156.36|153.96|156.48|154.08|156.48|154.08|156.36|153.96|0
1649428810000|2022-04-08 14:40:10|156.36|153.96|156.48|154.08|156.48|154.08|156.36|153.96|0
1649428820000|2022-04-08 14:40:20|156.23|153.83|155.86|153.46|156.23|153.83|155.86|153.46|0
1649428830000|2022-04-08 14:40:30|156.23|153.83|156.11|153.71|156.23|153.83|155.99|153.59|0
1649428840000|2022-04-08 14:40:40|155.86|153.46|155.61|153.21|155.86|153.46|155.61|153.21|0
1649428850000|2022-04-08 14:40:50|155.68|153.28|156.23|153.83|156.23|153.83|155.68|153.28|0
1649428860000|2022-04-08 14:41:00|156.48|154.08|156.61|154.21|156.61|154.21|156.48|154.08|0
1649428870000|2022-04-08 14:41:10|156.86|154.46|157.11|154.71|157.11|154.71|156.86|154.46|0
1649428880000|2022-04-08 14:41:20|157.35|154.95|157.35|154.95|157.35|154.95|157.35|154.95|0
1649428890000|2022-04-08 14:41:30|157.23|154.83|156.73|154.33|157.23|154.83|156.73|154.33|0
1649428900000|2022-04-08 14:41:40|156.98|154.58|156.98|154.58|157.11|154.71|156.98|154.58|0
1649428910000|2022-04-08 14:41:50|157.1|154.7|156.98|154.58|157.1|154.7|156.98|154.58|0
1649428920000|2022-04-08 14:42:00|157.1|154.7|156.11|153.71|157.1|154.7|156.11|153.71|0
1649428930000|2022-04-08 14:42:10|156.23|153.83|156.86|154.46|156.86|154.46|156.23|153.83|0
1649428940000|2022-04-08 14:42:20|156.61|154.21|156.61|154.21|156.73|154.33|156.55|154.15|0
1649428950000|2022-04-08 14:42:30|156.73|154.33|156.48|154.08|156.73|154.33|156.48|154.08|0
1649428960000|2022-04-08 14:42:40|156.55|154.15|156.55|154.15|156.73|154.33|156.55|154.15|0
1649428970000|2022-04-08 14:42:50|156.61|154.21|156.73|154.33|156.73|154.33|156.48|154.08|0
1649428980000|2022-04-08 14:43:00|156.85|154.45|156.85|154.45|157.23|154.83|156.85|154.45|0
1649428990000|2022-04-08 14:43:10|156.98|154.58|157.23|154.83|157.23|154.83|156.98|154.58|0
1649429000000|2022-04-08 14:43:20|157.35|154.95|157.23|154.83|157.35|154.95|157.23|154.83|0
1649429010000|2022-04-08 14:43:30|156.98|154.58|157.1|154.7|157.1|154.7|156.98|154.58|0
1649429020000|2022-04-08 14:43:40|157.17|154.77|156.85|154.45|157.23|154.83|156.85|154.45|0
1649429030000|2022-04-08 14:43:50|156.73|154.33|157.23|154.83|157.23|154.83|156.73|154.33|0
1649429040000|2022-04-08 14:44:00|156.98|154.58|156.73|154.33|157.1|154.7|156.73|154.33|0
1649429050000|2022-04-08 14:44:10|157.23|154.83|157.1|154.7|157.23|154.83|157.04|154.64|0
1649429060000|2022-04-08 14:44:20|156.98|154.58|157.23|154.83|157.23|154.83|156.98|154.58|0
1649429070000|2022-04-08 14:44:30|157.35|154.95|157.73|155.33|157.98|155.58|157.35|154.95|0
1649429080000|2022-04-08 14:44:40|157.48|155.08|157.67|155.27|157.67|155.27|157.23|154.83|0
1649429090000|2022-04-08 14:44:50|157.48|155.08|157.73|155.33|157.73|155.33|157.48|155.08|0
1649429100000|2022-04-08 14:45:00|157.98|155.58|158.1|155.7|158.1|155.7|157.98|155.58|0
1649429110000|2022-04-08 14:45:10|158.48|156.08|157.73|155.33|158.48|156.08|157.73|155.33|0
1649429120000|2022-04-08 14:45:20|157.85|155.45|157.6|155.2|157.85|155.45|157.48|155.08|0
1649429130000|2022-04-08 14:45:30|157.85|155.45|157.98|155.58|157.98|155.58|157.73|155.33|0
1649429150000|2022-04-08 14:45:50|158.35|155.95|158.48|156.08|158.6|156.2|158.35|155.95|0
1649429160000|2022-04-08 14:46:00|158.35|155.95|158.23|155.83|158.35|155.95|158.23|155.83|0
1649429170000|2022-04-08 14:46:10|157.98|155.58|157.85|155.45|157.98|155.58|157.85|155.45|0
1649429180000|2022-04-08 14:46:20|158.1|155.7|157.73|155.33|158.1|155.7|157.73|155.33|0
1649429190000|2022-04-08 14:46:30|157.35|154.95|157.17|154.77|157.42|155.02|157.17|154.77|0
1649429200000|2022-04-08 14:46:40|157.23|154.83|157.1|154.7|157.23|154.83|156.85|154.45|0
1649429210000|2022-04-08 14:46:50|157.35|154.95|157.73|155.33|157.73|155.33|157.35|154.95|0
1649429220000|2022-04-08 14:47:00|157.23|154.83|156.23|153.83|157.23|154.83|156.23|153.83|0
1649429230000|2022-04-08 14:47:10|156.11|153.71|156.35|153.95|156.35|153.95|155.86|153.46|0
1649429240000|2022-04-08 14:47:20|156.73|154.33|156.23|153.83|156.73|154.33|156.23|153.83|0
1649429250000|2022-04-08 14:47:30|156.35|153.95|156.35|153.95|156.35|153.95|156.11|153.71|0
1649429260000|2022-04-08 14:47:40|156.48|154.08|156.6|154.2|156.6|154.2|156.48|154.08|0
1649429270000|2022-04-08 14:47:50|156.73|154.33|156.85|154.45|156.85|154.45|156.73|154.33|0
1649429280000|2022-04-08 14:48:00|156.6|154.2|156.6|154.2|156.85|154.45|156.6|154.2|0
1649429290000|2022-04-08 14:48:10|156.85|154.45|156.6|154.2|156.85|154.45|156.6|154.2|0
1649429300000|2022-04-08 14:48:20|156.54|154.14|157.1|154.7|157.1|154.7|156.54|154.14|0
1649429310000|2022-04-08 14:48:30|156.98|154.58|157.1|154.7|157.1|154.7|156.98|154.58|0
1649429320000|2022-04-08 14:48:40|156.98|154.58|157.22|154.82|157.22|154.82|156.98|154.58|0
1649429330000|2022-04-08 14:48:50|157.35|154.95|157.6|155.2|157.6|155.2|157.35|154.95|0
1649429340000|2022-04-08 14:49:00|157.72|155.32|158.1|155.7|158.1|155.7|157.72|155.32|0
1649429350000|2022-04-08 14:49:10|157.97|155.57|158.35|155.95|158.35|155.95|157.97|155.57|0
1649429360000|2022-04-08 14:49:20|158.98|156.58|159.23|156.83|159.23|156.83|158.98|156.58|0
1649429370000|2022-04-08 14:49:30|159.1|156.7|158.73|156.33|159.1|156.7|158.73|156.33|0
1649429380000|2022-04-08 14:49:40|158.47|156.07|158.98|156.58|158.98|156.58|158.47|156.07|0
1649429390000|2022-04-08 14:49:50|158.85|156.45|158.98|156.58|158.98|156.58|158.73|156.33|0
1649429400000|2022-04-08 14:50:00|158.73|156.33|158.73|156.33|158.73|156.33|158.6|156.2|0
1649429410000|2022-04-08 14:50:10|158.1|155.7|158.22|155.82|158.35|155.95|157.85|155.45|0
1649429420000|2022-04-08 14:50:20|158.1|155.7|157.85|155.45|158.1|155.7|157.72|155.32|0
1649429430000|2022-04-08 14:50:30|157.72|155.32|157.47|155.07|157.72|155.32|157.47|155.07|0
1649429440000|2022-04-08 14:50:40|157.72|155.32|157.6|155.2|157.72|155.32|157.47|155.07|0
1649429450000|2022-04-08 14:50:50|157.47|155.07|157.35|154.95|157.47|155.07|157.35|154.95|0
1649429460000|2022-04-08 14:51:00|157.22|154.82|156.35|153.95|157.22|154.82|156.35|153.95|0
1649429470000|2022-04-08 14:51:10|156.48|154.08|155.85|153.45|156.48|154.08|155.85|153.45|0
1649429480000|2022-04-08 14:51:20|155.73|153.33|155.23|152.83|155.73|153.33|155.11|152.71|0
1649429490000|2022-04-08 14:51:30|155.36|152.96|153.88|151.48|155.36|152.96|153.88|151.48|0
1649429500000|2022-04-08 14:51:40|154.12|151.72|153.26|150.86|154.12|151.72|153.14|150.74|0
1649429510000|2022-04-08 14:51:50|153.39|150.99|153.39|150.99|153.63|151.23|153.39|150.99|0
1649429520000|2022-04-08 14:52:00|153.14|150.74|153.02|150.62|153.14|150.74|153.02|150.62|0
1649429530000|2022-04-08 14:52:10|152.16|149.76|150.82|148.42|152.16|149.76|150.82|148.42|0
1649429540000|2022-04-08 14:52:20|150.7|148.3|150.58|148.18|150.82|148.42|150.58|148.18|0
1649429550000|2022-04-08 14:52:30|150.7|148.3|150.58|148.18|150.7|148.3|150.34|147.94|0
1649429560000|2022-04-08 14:52:40|150.7|148.3|150.82|148.42|150.95|148.55|150.7|148.3|0
1649429570000|2022-04-08 14:52:50|150.58|148.18|150.7|148.3|150.82|148.42|150.58|148.18|0
1649429580000|2022-04-08 14:53:00|150.82|148.42|150.64|148.24|150.82|148.42|150.64|148.24|0
1649429590000|2022-04-08 14:53:10|150.82|148.42|150.58|148.18|150.82|148.42|150.58|148.18|0
1649429600000|2022-04-08 14:53:20|150.7|148.3|150.94|148.54|150.94|148.54|150.7|148.3|0
1649429610000|2022-04-08 14:53:30|151.19|148.79|150.7|148.3|151.19|148.79|150.7|148.3|0
1649429620000|2022-04-08 14:53:40|150.58|148.18|150.94|148.54|150.94|148.54|150.46|148.06|0
1649429630000|2022-04-08 14:53:50|150.7|148.3|150.82|148.42|150.82|148.42|150.58|148.18|0
1649429640000|2022-04-08 14:54:00|150.94|148.54|150.82|148.42|151.07|148.67|150.82|148.42|0
1649429650000|2022-04-08 14:54:10|151.07|148.67|150.94|148.54|151.13|148.73|150.94|148.54|0
1649429660000|2022-04-08 14:54:20|150.82|148.42|150.7|148.3|150.82|148.42|150.58|148.18|0
1649429670000|2022-04-08 14:54:30|150.82|148.42|150.94|148.54|150.94|148.54|150.82|148.42|0
1649429680000|2022-04-08 14:54:40|151.01|148.61|150.7|148.3|151.01|148.61|150.7|148.3|0
1649429690000|2022-04-08 14:54:50|151.06|148.66|150.58|148.18|151.06|148.66|150.58|148.18|0
1649429700000|2022-04-08 14:55:00|150.82|148.42|151.19|148.79|151.19|148.79|150.82|148.42|0
1649429710000|2022-04-08 14:55:10|151.06|148.66|151.06|148.66|151.06|148.66|150.94|148.54|0
1649429720000|2022-04-08 14:55:20|151.19|148.79|150.94|148.54|151.19|148.79|150.94|148.54|0
1649429730000|2022-04-08 14:55:30|150.88|148.48|150.58|148.18|150.88|148.48|150.52|148.12|0
1649429740000|2022-04-08 14:55:40|150.46|148.06|150.76|148.36|150.76|148.36|150.46|148.06|0
1649429750000|2022-04-08 14:55:50|150.64|148.24|149.73|147.33|150.64|148.24|149.73|147.33|0
1649429760000|2022-04-08 14:56:00|149.61|147.21|149.49|147.09|149.67|147.27|149.37|146.97|0
1649429770000|2022-04-08 14:56:10|149.61|147.21|149.49|147.09|149.61|147.21|149.49|147.09|0
1649429780000|2022-04-08 14:56:20|149.73|147.33|149.97|147.57|149.97|147.57|149.73|147.33|0
1649429790000|2022-04-08 14:56:30|150.22|147.82|150.16|147.76|150.22|147.82|149.97|147.57|0
1649429800000|2022-04-08 14:56:40|150.22|147.82|149.85|147.45|150.46|148.06|149.85|147.45|0
1649429810000|2022-04-08 14:56:50|150.22|147.82|150.21|147.81|150.34|147.94|150.21|147.81|0
1649429820000|2022-04-08 14:57:00|149.85|147.45|150.09|147.69|150.09|147.69|149.85|147.45|0
1649429830000|2022-04-08 14:57:10|149.61|147.21|149.97|147.57|150.09|147.69|149.61|147.21|0
1649429840000|2022-04-08 14:57:20|150.09|147.69|149.85|147.45|150.16|147.76|149.85|147.45|0
1649429850000|2022-04-08 14:57:30|150.09|147.69|149.97|147.57|150.09|147.69|149.97|147.57|0
1649429860000|2022-04-08 14:57:40|150.09|147.69|149.85|147.45|150.09|147.69|149.73|147.33|0
1649429870000|2022-04-08 14:57:50|150.09|147.69|150.21|147.81|150.21|147.81|150.09|147.69|0
1649429880000|2022-04-08 14:58:00|150.09|147.69|150.09|147.69|150.34|147.94|150.09|147.69|0
1649429890000|2022-04-08 14:58:10|149.85|147.45|149.61|147.21|149.85|147.45|149.61|147.21|0
1649429900000|2022-04-08 14:58:20|149.49|147.09|149.49|147.09|149.49|147.09|149.37|146.97|0
1649429910000|2022-04-08 14:58:30|149.37|146.97|148.89|146.49|149.37|146.97|148.89|146.49|0
1649429920000|2022-04-08 14:58:40|148.95|146.55|149.37|146.97|149.37|146.97|148.95|146.55|0
1649429930000|2022-04-08 14:58:50|149.25|146.85|149.13|146.73|149.25|146.85|149.13|146.73|0
1649429940000|2022-04-08 14:59:00|149.01|146.61|149.25|146.85|149.25|146.85|148.89|146.49|0
1649429950000|2022-04-08 14:59:10|149.13|146.73|149.25|146.85|149.25|146.85|149.13|146.73|0
1649429960000|2022-04-08 14:59:20|149.13|146.73|149.01|146.61|149.13|146.73|149.01|146.61|0
1649429970000|2022-04-08 14:59:30|148.89|146.49|148.77|146.37|148.89|146.49|148.77|146.37|0
1649429980000|2022-04-08 14:59:40|148.65|146.25|148.65|146.25|148.77|146.37|148.65|146.25|0
1649429990000|2022-04-08 14:59:50|147.93|145.53|146.73|144.33|147.93|145.53|146.73|144.33|0
1649430000000|2022-04-08 15:00:00|147.09|144.69|147.03|144.63|147.09|144.69|147.03|144.63|0
1649430010000|2022-04-08 15:00:10|147.33|144.93|147.57|145.17|147.57|145.17|147.33|144.93|0
1649430020000|2022-04-08 15:00:20|147.93|145.53|147.45|145.05|147.93|145.53|147.45|145.05|0
1649430030000|2022-04-08 15:00:30|146.97|144.57|147.09|144.69|147.33|144.93|146.97|144.57|0
1649430040000|2022-04-08 15:00:40|147.21|144.81|147.09|144.69|147.21|144.81|146.97|144.57|0
1649430050000|2022-04-08 15:00:50|146.97|144.57|147.09|144.69|147.09|144.69|146.97|144.57|0
1649430060000|2022-04-08 15:01:00|147.21|144.81|147.33|144.93|147.33|144.93|146.97|144.57|0
1649430070000|2022-04-08 15:01:10|147.21|144.81|147.21|144.81|147.21|144.81|147.15|144.75|0
1649430080000|2022-04-08 15:01:20|146.85|144.45|146.61|144.21|146.85|144.45|146.49|144.09|0
1649430090000|2022-04-08 15:01:30|146.49|144.09|145.72|143.32|146.49|144.09|145.66|143.26|0
1649430100000|2022-04-08 15:01:40|145.9|143.5|145.43|143.03|145.9|143.5|145.43|143.03|0
1649430110000|2022-04-08 15:01:50|145.54|143.14|145.31|142.91|145.54|143.14|145.31|142.91|0
1649430120000|2022-04-08 15:02:00|145.54|143.14|144.84|142.44|145.54|143.14|144.84|142.44|0
1649430130000|2022-04-08 15:02:10|144.72|142.32|144.48|142.08|144.72|142.32|144.25|141.85|0
1649430140000|2022-04-08 15:02:20|144.6|142.2|144.72|142.32|144.72|142.32|144.48|142.08|0
1649430150000|2022-04-08 15:02:30|144.6|142.2|144.6|142.2|144.6|142.2|144.48|142.08|0
1649430160000|2022-04-08 15:02:40|144.66|142.26|144.72|142.32|144.72|142.32|144.48|142.08|0
1649430170000|2022-04-08 15:02:50|144.6|142.2|144.36|141.96|144.6|142.2|144.25|141.85|0
1649430180000|2022-04-08 15:03:00|144.48|142.08|144.6|142.2|144.6|142.2|144.36|141.96|0
1649430190000|2022-04-08 15:03:10|144.72|142.32|144.72|142.32|144.72|142.32|144.72|142.32|0
1649430200000|2022-04-08 15:03:20|144.48|142.08|144.6|142.2|144.72|142.32|144.48|142.08|0
1649430210000|2022-04-08 15:03:30|144.48|142.08|144.6|142.2|144.6|142.2|144.48|142.08|0
1649430220000|2022-04-08 15:03:40|149.63|147.23|149.75|147.35|149.75|147.35|149.63|147.23|0
1649430230000|2022-04-08 15:03:50|149.63|147.23|146.49|144.09|149.63|147.23|146.37|143.97|0
1649430240000|2022-04-08 15:04:00|146.61|144.21|147.08|144.68|147.08|144.68|146.49|144.09|0
1649430250000|2022-04-08 15:04:10|146.96|144.56|147.32|144.92|147.32|144.92|146.85|144.45|0
1649430260000|2022-04-08 15:04:20|147.44|145.04|147.91|145.51|147.91|145.51|147.44|145.04|0
1649430270000|2022-04-08 15:04:30|147.79|145.39|147.55|145.15|147.79|145.39|147.44|145.04|0
1649430280000|2022-04-08 15:04:40|147.79|145.39|147.73|145.33|147.79|145.39|147.67|145.27|0
1649430290000|2022-04-08 15:04:50|147.91|145.51|148.15|145.75|148.15|145.75|147.79|145.39|0
1649430300000|2022-04-08 15:05:00|147.79|145.39|147.67|145.27|147.79|145.39|147.67|145.27|0
1649430310000|2022-04-08 15:05:10|147.79|145.39|147.44|145.04|147.79|145.39|147.44|145.04|0
1649430320000|2022-04-08 15:05:20|147.32|144.92|147.55|145.15|147.55|145.15|147.32|144.92|0
1649430330000|2022-04-08 15:05:30|147.91|145.51|147.73|145.33|147.91|145.51|147.73|145.33|0
1649430340000|2022-04-08 15:05:40|147.91|145.51|147.44|145.04|147.91|145.51|147.44|145.04|0
1649430350000|2022-04-08 15:05:50|147.55|145.15|147.55|145.15|147.67|145.27|147.55|145.15|0
1649430360000|2022-04-08 15:06:00|147.43|145.03|147.79|145.39|147.79|145.39|147.43|145.03|0
1649430370000|2022-04-08 15:06:10|147.91|145.51|148.09|145.69|148.09|145.69|147.91|145.51|0
1649430380000|2022-04-08 15:06:20|148.26|145.86|148.74|146.34|148.74|146.34|148.26|145.86|0
1649430390000|2022-04-08 15:06:30|148.98|146.58|148.98|146.58|149.34|146.94|148.98|146.58|0
1649430400000|2022-04-08 15:06:40|148.74|146.34|149.1|146.7|149.1|146.7|148.74|146.34|0
1649430410000|2022-04-08 15:06:50|149.46|147.06|149.58|147.18|149.58|147.18|149.46|147.06|0
1649430420000|2022-04-08 15:07:00|149.57|147.17|148.86|146.46|149.57|147.17|148.86|146.46|0
1649430430000|2022-04-08 15:07:10|148.98|146.58|149.22|146.82|149.22|146.82|148.98|146.58|0
1649430440000|2022-04-08 15:07:20|149.34|146.94|149.46|147.06|149.46|147.06|149.34|146.94|0
1649430450000|2022-04-08 15:07:30|149.34|146.94|149.46|147.06|149.46|147.06|149.34|146.94|0
1649430460000|2022-04-08 15:07:40|149.57|147.17|149.57|147.17|149.57|147.17|149.45|147.05|0
1649430470000|2022-04-08 15:07:50|149.69|147.29|149.69|147.29|149.69|147.29|149.57|147.17|0
1649430480000|2022-04-08 15:08:00|149.34|146.94|149.45|147.05|149.69|147.29|149.34|146.94|0
1649430490000|2022-04-08 15:08:10|149.57|147.17|149.22|146.82|149.57|147.17|149.22|146.82|0
1649430500000|2022-04-08 15:08:20|149.34|146.94|149.33|146.93|149.45|147.05|149.33|146.93|0
1649430510000|2022-04-08 15:08:30|149.45|147.05|149.33|146.93|149.45|147.05|149.33|146.93|0
1649430520000|2022-04-08 15:08:40|149.45|147.05|149.33|146.93|149.45|147.05|149.33|146.93|0
1649430530000|2022-04-08 15:08:50|149.22|146.82|149.33|146.93|149.33|146.93|149.22|146.82|0
1649430540000|2022-04-08 15:09:00|149.22|146.82|148.86|146.46|149.22|146.82|148.86|146.46|0
1649430550000|2022-04-08 15:09:10|148.98|146.58|148.86|146.46|148.98|146.58|148.86|146.46|0
1649430560000|2022-04-08 15:09:20|148.98|146.58|148.86|146.46|148.98|146.58|148.86|146.46|0
1649430570000|2022-04-08 15:09:30|149.1|146.7|149.69|147.29|149.69|147.29|149.1|146.7|0
1649430580000|2022-04-08 15:09:40|149.57|147.17|149.33|146.93|149.57|147.17|149.33|146.93|0
1649430590000|2022-04-08 15:09:50|149.21|146.81|148.98|146.58|149.33|146.93|148.98|146.58|0
1649430600000|2022-04-08 15:10:00|149.33|146.93|148.98|146.58|149.33|146.93|148.98|146.58|0
1649430610000|2022-04-08 15:10:10|149.1|146.7|149.69|147.29|149.69|147.29|149.1|146.7|0
1649430620000|2022-04-08 15:10:20|149.57|147.17|149.09|146.69|149.57|147.17|149.09|146.69|0
1649430630000|2022-04-08 15:10:30|149.33|146.93|149.45|147.05|149.45|147.05|149.09|146.69|0
1649430640000|2022-04-08 15:10:40|149.57|147.17|149.33|146.93|149.57|147.17|149.33|146.93|0
1649430650000|2022-04-08 15:10:50|149.4|147|149.33|146.93|149.4|147|149.21|146.81|0
1649430660000|2022-04-08 15:11:00|149.21|146.81|149.21|146.81|149.21|146.81|149.21|146.81|0
1649430670000|2022-04-08 15:11:10|149.33|146.93|148.97|146.57|149.33|146.93|148.97|146.57|0
1649430680000|2022-04-08 15:11:20|149.09|146.69|148.86|146.46|149.09|146.69|148.86|146.46|0
1649430690000|2022-04-08 15:11:30|148.62|146.22|148.38|145.98|148.62|146.22|148.38|145.98|0
1649430700000|2022-04-08 15:11:40|148.14|145.74|147.79|145.39|148.14|145.74|147.67|145.27|0
1649430710000|2022-04-08 15:11:50|147.9|145.5|148.5|146.1|148.5|146.1|147.9|145.5|0
1649430720000|2022-04-08 15:12:00|148.62|146.22|148.86|146.46|148.86|146.46|148.62|146.22|0
1649430730000|2022-04-08 15:12:10|148.92|146.52|148.44|146.04|148.92|146.52|148.38|145.98|0
1649430740000|2022-04-08 15:12:20|148.32|145.92|148.26|145.86|148.5|146.1|148.26|145.86|0
1649430750000|2022-04-08 15:12:30|148.38|145.98|148.74|146.34|148.74|146.34|148.38|145.98|0
1649430760000|2022-04-08 15:12:40|148.8|146.4|148.74|146.34|148.8|146.4|148.62|146.22|0
1649430770000|2022-04-08 15:12:50|148.85|146.45|148.26|145.86|148.85|146.45|148.26|145.86|0
1649430780000|2022-04-08 15:13:00|148.14|145.74|148.02|145.62|148.14|145.74|148.02|145.62|0
1649430790000|2022-04-08 15:13:10|147.9|145.5|147.9|145.5|147.9|145.5|147.9|145.5|0
1649430800000|2022-04-08 15:13:20|146.21|143.81|145.92|143.52|146.21|143.81|145.92|143.52|0
1649430810000|2022-04-08 15:13:30|145.62|143.22|146.09|143.69|146.16|143.76|145.62|143.22|0
1649430820000|2022-04-08 15:13:40|146.04|143.64|146.21|143.81|146.21|143.81|145.98|143.58|0
1649430830000|2022-04-08 15:13:50|145.86|143.46|145.86|143.46|145.86|143.46|145.86|143.46|0
1649430840000|2022-04-08 15:14:00|146.33|143.93|146.09|143.69|146.57|144.17|146.09|143.69|0
1649430850000|2022-04-08 15:14:10|145.98|143.58|145.74|143.34|146.04|143.64|145.74|143.34|0
1649430860000|2022-04-08 15:14:20|145.86|143.46|146.09|143.69|146.33|143.93|145.86|143.46|0
1649430870000|2022-04-08 15:14:30|146.21|143.81|146.81|144.41|146.81|144.41|146.21|143.81|0
1649430880000|2022-04-08 15:14:40|146.69|144.29|146.57|144.17|146.81|144.41|146.57|144.17|0
1649430890000|2022-04-08 15:14:50|146.69|144.29|146.45|144.05|146.69|144.29|146.45|144.05|0
1649430900000|2022-04-08 15:15:00|146.33|143.93|146.57|144.17|146.57|144.17|146.33|143.93|0
1649430910000|2022-04-08 15:15:10|146.45|144.05|146.51|144.11|146.57|144.17|146.33|143.93|0
1649430920000|2022-04-08 15:15:20|146.57|144.17|147.04|144.64|147.04|144.64|146.57|144.17|0
1649430930000|2022-04-08 15:15:30|147.28|144.88|148|145.6|148|145.6|147.28|144.88|0
1649430940000|2022-04-08 15:15:40|148.12|145.72|148.12|145.72|148.24|145.84|148.12|145.72|0
1649430950000|2022-04-08 15:15:50|148.24|145.84|147.76|145.36|148.24|145.84|147.76|145.36|0
1649430960000|2022-04-08 15:16:00|147.88|145.48|147.76|145.36|148|145.6|147.76|145.36|0
1649430970000|2022-04-08 15:16:10|147.88|145.48|147.88|145.48|147.88|145.48|147.76|145.36|0
1649430980000|2022-04-08 15:16:20|148|145.6|148|145.6|148|145.6|147.88|145.48|0
1649430990000|2022-04-08 15:16:30|147.88|145.48|148.12|145.72|148.12|145.72|147.88|145.48|0
1649431000000|2022-04-08 15:16:40|148|145.6|148.36|145.96|148.36|145.96|148|145.6|0
1649431010000|2022-04-08 15:16:50|148.24|145.84|148.36|145.96|148.36|145.96|148.24|145.84|0
1649431020000|2022-04-08 15:17:00|148.48|146.08|148.84|146.44|148.84|146.44|148.48|146.08|0
1649431030000|2022-04-08 15:17:10|148.83|146.43|148.71|146.31|148.83|146.43|148.71|146.31|0
1649431040000|2022-04-08 15:17:20|148.83|146.43|148.12|145.72|148.83|146.43|148.12|145.72|0
1649431050000|2022-04-08 15:17:30|147.88|145.48|148.36|145.96|148.36|145.96|147.88|145.48|0
1649431060000|2022-04-08 15:17:40|148.24|145.84|147.76|145.36|148.24|145.84|147.76|145.36|0
1649431070000|2022-04-08 15:17:50|147.52|145.12|147.52|145.12|147.52|145.12|147.4|145|0
1649431080000|2022-04-08 15:18:00|147.4|145|146.75|144.35|147.4|145|146.75|144.35|0
1649431090000|2022-04-08 15:18:10|146.8|144.4|146.98|144.58|147.16|144.76|146.8|144.4|0
1649431100000|2022-04-08 15:18:20|146.8|144.4|146.98|144.58|146.98|144.58|146.8|144.4|0
1649431110000|2022-04-08 15:18:30|147.04|144.64|147.4|145|147.4|145|147.04|144.64|0
1649431120000|2022-04-08 15:18:40|147.64|145.24|147.76|145.36|147.76|145.36|147.52|145.12|0
1649431130000|2022-04-08 15:18:50|147.64|145.24|147.88|145.48|147.88|145.48|147.52|145.12|0
1649431140000|2022-04-08 15:19:00|147.7|145.3|147.4|145|147.7|145.3|147.4|145|0
1649431150000|2022-04-08 15:19:10|147.64|145.24|147.4|145|147.64|145.24|147.4|145|0
1649431160000|2022-04-08 15:19:20|147.52|145.12|147.46|145.06|147.64|145.24|147.46|145.06|0
1649431170000|2022-04-08 15:19:30|147.52|145.12|147.88|145.48|147.88|145.48|147.46|145.06|0
1649431180000|2022-04-08 15:19:40|147.99|145.59|147.99|145.59|147.99|145.59|147.88|145.48|0
1649431190000|2022-04-08 15:19:50|148.18|145.78|148.59|146.19|148.59|146.19|148.18|145.78|0
1649431200000|2022-04-08 15:20:00|148.47|146.07|148.95|146.55|149.07|146.67|148.47|146.07|0
1649431210000|2022-04-08 15:20:10|149.07|146.67|148.95|146.55|149.07|146.67|148.83|146.43|0
1649431220000|2022-04-08 15:20:20|149.07|146.67|149.26|146.86|149.26|146.86|148.95|146.55|0
1649431230000|2022-04-08 15:20:30|149.31|146.91|149.43|147.03|149.67|147.27|149.31|146.91|0
1649431240000|2022-04-08 15:20:40|149.31|146.91|149.19|146.79|149.31|146.91|149.19|146.79|0
1649431250000|2022-04-08 15:20:50|149.07|146.67|149.07|146.67|149.31|146.91|149.07|146.67|0
1649431260000|2022-04-08 15:21:00|148.83|146.43|149.43|147.03|149.43|147.03|148.83|146.43|0
1649431270000|2022-04-08 15:21:10|149.55|147.15|149.07|146.67|149.55|147.15|149.07|146.67|0
1649431280000|2022-04-08 15:21:20|149.01|146.61|148.95|146.55|149.07|146.67|148.95|146.55|0
1649431290000|2022-04-08 15:21:30|148.83|146.43|148.83|146.43|148.95|146.55|148.83|146.43|0
1649431300000|2022-04-08 15:21:40|148.77|146.37|148.83|146.43|148.83|146.43|148.71|146.31|0
1649431310000|2022-04-08 15:21:50|149.07|146.67|148.95|146.55|149.07|146.67|148.95|146.55|0
1649431320000|2022-04-08 15:22:00|149.31|146.91|149.07|146.67|149.31|146.91|149.07|146.67|0
1649431330000|2022-04-08 15:22:10|149.31|146.91|149.31|146.91|149.31|146.91|149.19|146.79|0
1649431340000|2022-04-08 15:22:20|149.43|147.03|149.19|146.79|149.43|147.03|149.19|146.79|0
1649431350000|2022-04-08 15:22:30|149.31|146.91|149.31|146.91|149.31|146.91|149.31|146.91|0
1649431360000|2022-04-08 15:22:40|149.55|147.15|149.43|147.03|149.55|147.15|149.43|147.03|0
1649431370000|2022-04-08 15:22:50|149.55|147.15|149.43|147.03|149.55|147.15|149.43|147.03|0
1649431380000|2022-04-08 15:23:00|149.67|147.27|150.15|147.75|150.15|147.75|149.67|147.27|0
1649431390000|2022-04-08 15:23:10|150.28|147.88|150.4|148|150.4|148|150.28|147.88|0
1649431400000|2022-04-08 15:23:20|150.28|147.88|150.15|147.75|150.28|147.88|150.03|147.63|0
1649431410000|2022-04-08 15:23:30|150.1|147.7|150.15|147.75|150.15|147.75|150.03|147.63|0
1649431420000|2022-04-08 15:23:40|150.28|147.88|150.52|148.12|150.52|148.12|150.28|147.88|0
1649431430000|2022-04-08 15:23:50|150.64|148.24|150.58|148.18|150.64|148.24|150.52|148.12|0
1649431440000|2022-04-08 15:24:00|150.52|148.12|150.03|147.63|150.52|148.12|150.03|147.63|0
1649431450000|2022-04-08 15:24:10|150.15|147.75|150.03|147.63|150.15|147.75|149.91|147.51|0
1649431460000|2022-04-08 15:24:20|150.27|147.87|150.15|147.75|150.27|147.87|150.15|147.75|0
1649431470000|2022-04-08 15:24:30|150.03|147.63|150.15|147.75|150.15|147.75|149.79|147.39|0
1649431480000|2022-04-08 15:24:40|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1649431490000|2022-04-08 15:24:50|150.15|147.75|150.27|147.87|150.4|148|150.15|147.75|0
1649431500000|2022-04-08 15:25:00|150.64|148.24|150.4|148|150.64|148.24|150.4|148|0
1649431510000|2022-04-08 15:25:10|150.39|147.99|150.27|147.87|150.39|147.99|150.27|147.87|0
1649431520000|2022-04-08 15:25:20|150.39|147.99|150.52|148.12|150.52|148.12|150.27|147.87|0
1649431530000|2022-04-08 15:25:30|150.64|148.24|150.15|147.75|150.64|148.24|150.15|147.75|0
1649431540000|2022-04-08 15:25:40|150.03|147.63|149.55|147.15|150.03|147.63|149.55|147.15|0
1649431550000|2022-04-08 15:25:50|149.67|147.27|149.49|147.09|149.79|147.39|149.49|147.09|0
1649431560000|2022-04-08 15:26:00|149.55|147.15|149.43|147.03|149.67|147.27|149.43|147.03|0
1649431570000|2022-04-08 15:26:10|149.67|147.27|149.43|147.03|149.67|147.27|149.43|147.03|0
1649431580000|2022-04-08 15:26:20|149.31|146.91|149.31|146.91|149.31|146.91|149.25|146.85|0
1649431590000|2022-04-08 15:26:30|149.19|146.79|149.31|146.91|149.31|146.91|149.19|146.79|0
1649431600000|2022-04-08 15:26:40|149.19|146.79|149.19|146.79|149.19|146.79|149.07|146.67|0
1649431610000|2022-04-08 15:26:50|149.25|146.85|148.52|146.12|149.25|146.85|148.52|146.12|0
1649431620000|2022-04-08 15:27:00|148.4|146|149|146.6|149.13|146.73|148.4|146|0
1649431630000|2022-04-08 15:27:10|149.13|146.73|149.13|146.73|149.37|146.97|149.13|146.73|0
1649431640000|2022-04-08 15:27:20|149.49|147.09|149.13|146.73|149.49|147.09|149.13|146.73|0
1649431650000|2022-04-08 15:27:30|149.25|146.85|149.13|146.73|149.25|146.85|149.13|146.73|0
1649431660000|2022-04-08 15:27:40|149.37|146.97|148.76|146.36|149.37|146.97|148.76|146.36|0
1649431670000|2022-04-08 15:27:50|148.88|146.48|148.85|146.45|148.88|146.48|148.85|146.45|0
1649431680000|2022-04-08 15:28:00|149.09|146.69|148.7|146.3|149.21|146.81|148.7|146.3|0
1649431690000|2022-04-08 15:28:10|148.82|146.42|148.94|146.54|148.94|146.54|148.82|146.42|0
1649431700000|2022-04-08 15:28:20|148.82|146.42|147.51|145.11|148.82|146.42|147.51|145.11|0
1649431710000|2022-04-08 15:28:30|147.46|145.06|147.33|144.93|147.46|145.06|147.33|144.93|0
1649431720000|2022-04-08 15:28:40|147.27|144.87|147.03|144.63|147.27|144.87|146.91|144.51|0
1649431730000|2022-04-08 15:28:50|147.15|144.75|146.79|144.39|147.15|144.75|146.79|144.39|0
1649431740000|2022-04-08 15:29:00|147.15|144.75|147.03|144.63|147.15|144.75|147.03|144.63|0
1649431750000|2022-04-08 15:29:10|146.91|144.51|146.91|144.51|147.03|144.63|146.91|144.51|0
1649431760000|2022-04-08 15:29:20|147.03|144.63|146.97|144.57|147.03|144.63|146.97|144.57|0
1649431770000|2022-04-08 15:29:30|147.03|144.63|146.79|144.39|147.03|144.63|146.79|144.39|0
1649431780000|2022-04-08 15:29:40|146.91|144.51|146.61|144.21|146.91|144.51|146.55|144.15|0
1649431790000|2022-04-08 15:29:50|146.55|144.15|146.31|143.91|146.55|144.15|146.31|143.91|0
1649431800000|2022-04-08 15:30:00|146.19|143.79|146.19|143.79|146.31|143.91|146.19|143.79|0
1649431810000|2022-04-08 15:30:10|146.07|143.67|145.83|143.43|146.07|143.67|145.83|143.43|0
1649431820000|2022-04-08 15:30:20|145.95|143.55|145.83|143.43|145.95|143.55|145.83|143.43|0
1649431830000|2022-04-08 15:30:30|145.95|143.55|145.83|143.43|145.95|143.55|145.83|143.43|0
1649431840000|2022-04-08 15:30:40|145.71|143.31|145.83|143.43|145.83|143.43|145.71|143.31|0
1649431850000|2022-04-08 15:30:50|145.95|143.55|145.83|143.43|145.95|143.55|145.71|143.31|0
1649431860000|2022-04-08 15:31:00|146.07|143.67|145.95|143.55|146.19|143.79|145.95|143.55|0
1649431870000|2022-04-08 15:31:10|145.71|143.31|144.51|142.11|145.71|143.31|144.51|142.11|0
1649431880000|2022-04-08 15:31:20|144.99|142.59|144.93|142.53|145.11|142.71|144.93|142.53|0
1649431890000|2022-04-08 15:31:30|144.99|142.59|145.23|142.83|145.23|142.83|144.87|142.47|0
1649431900000|2022-04-08 15:31:40|145.71|143.31|145.47|143.07|145.71|143.31|145.47|143.07|0
1649431910000|2022-04-08 15:31:50|145.35|142.95|145.23|142.83|145.35|142.95|145.11|142.71|0
1649431920000|2022-04-08 15:32:00|144.99|142.59|144.87|142.47|144.99|142.59|144.87|142.47|0
1649431930000|2022-04-08 15:32:10|144.99|142.59|144.63|142.23|144.99|142.59|144.51|142.11|0
1649431940000|2022-04-08 15:32:20|144.39|141.99|144.51|142.11|144.51|142.11|144.39|141.99|0
1649431950000|2022-04-08 15:32:30|144.39|141.99|144.39|141.99|144.39|141.99|144.39|141.99|0
1649431960000|2022-04-08 15:32:40|144.75|142.35|145.23|142.83|145.23|142.83|144.75|142.35|0
1649431970000|2022-04-08 15:32:50|144.99|142.59|145.11|142.71|145.11|142.71|144.99|142.59|0
1649431980000|2022-04-08 15:33:00|144.87|142.47|144.39|141.99|144.87|142.47|144.39|141.99|0
1649431990000|2022-04-08 15:33:10|144.51|142.11|143.92|141.52|144.51|142.11|143.92|141.52|0
1649432000000|2022-04-08 15:33:20|143.8|141.4|143.92|141.52|144.1|141.7|143.8|141.4|0
1649432010000|2022-04-08 15:33:30|144.03|141.63|144.03|141.63|144.27|141.87|144.03|141.63|0
1649432020000|2022-04-08 15:33:40|144.15|141.75|144.51|142.11|144.51|142.11|144.15|141.75|0
1649432030000|2022-04-08 15:33:50|144.27|141.87|144.39|141.99|144.39|141.99|144.27|141.87|0
1649432040000|2022-04-08 15:34:00|144.27|141.87|144.63|142.23|144.63|142.23|144.27|141.87|0
1649432050000|2022-04-08 15:34:10|144.39|141.99|144.87|142.47|144.87|142.47|144.39|141.99|0
1649432060000|2022-04-08 15:34:20|144.99|142.59|145.05|142.65|145.23|142.83|144.99|142.59|0
1649432070000|2022-04-08 15:34:30|145.23|142.83|145.46|143.06|145.46|143.06|145.11|142.71|0
1649432080000|2022-04-08 15:34:40|145.34|142.94|145.41|143.01|145.41|143.01|145.34|142.94|0
1649432090000|2022-04-08 15:34:50|145.34|142.94|144.99|142.59|145.34|142.94|144.99|142.59|0
1649432100000|2022-04-08 15:35:00|145.05|142.65|145.22|142.82|145.34|142.94|145.05|142.65|0
1649432110000|2022-04-08 15:35:10|145.11|142.71|145.11|142.71|145.34|142.94|145.11|142.71|0
1649432120000|2022-04-08 15:35:20|145.34|142.94|145.34|142.94|145.46|143.06|145.34|142.94|0
1649432130000|2022-04-08 15:35:30|145.46|143.06|145.7|143.3|145.7|143.3|145.46|143.06|0
1649432140000|2022-04-08 15:35:40|146.18|143.78|146.42|144.02|146.49|144.09|146.18|143.78|0
1649432150000|2022-04-08 15:35:50|146.54|144.14|146.3|143.9|146.54|144.14|146.3|143.9|0
1649432160000|2022-04-08 15:36:00|146.12|143.72|146.42|144.02|146.42|144.02|146.12|143.72|0
1649432170000|2022-04-08 15:36:10|147.02|144.62|147.27|144.87|147.27|144.87|147.02|144.62|0
1649432180000|2022-04-08 15:36:20|147.39|144.99|147.75|145.35|147.75|145.35|147.27|144.87|0
1649432190000|2022-04-08 15:36:30|147.63|145.23|147.63|145.23|147.63|145.23|147.63|145.23|0
1649432200000|2022-04-08 15:36:40|147.75|145.35|147.69|145.29|147.75|145.35|147.63|145.23|0
1649432210000|2022-04-08 15:36:50|147.87|145.47|148.48|146.08|148.6|146.2|147.87|145.47|0
1649432220000|2022-04-08 15:37:00|148.72|146.32|148.11|145.71|148.72|146.32|148.11|145.71|0
1649432230000|2022-04-08 15:37:10|147.99|145.59|148.35|145.95|148.35|145.95|147.99|145.59|0
1649432240000|2022-04-08 15:37:20|148.23|145.83|147.99|145.59|148.23|145.83|147.99|145.59|0
1649432250000|2022-04-08 15:37:30|148.11|145.71|148.48|146.08|148.48|146.08|148.11|145.71|0
1649432260000|2022-04-08 15:37:40|148.35|145.95|148.11|145.71|148.35|145.95|147.99|145.59|0
1649432270000|2022-04-08 15:37:50|147.87|145.47|147.75|145.35|147.87|145.47|147.75|145.35|0
1649432280000|2022-04-08 15:38:00|147.99|145.59|147.81|145.41|147.99|145.59|147.75|145.35|0
1649432290000|2022-04-08 15:38:10|147.87|145.47|147.63|145.23|147.87|145.47|147.51|145.11|0
1649432300000|2022-04-08 15:38:20|147.26|144.86|146.9|144.5|147.26|144.86|146.9|144.5|0
1649432310000|2022-04-08 15:38:30|147.02|144.62|146.9|144.5|147.02|144.62|146.9|144.5|0
1649432320000|2022-04-08 15:38:40|146.78|144.38|147.02|144.62|147.02|144.62|146.78|144.38|0
1649432330000|2022-04-08 15:38:50|147.33|144.93|147.26|144.86|147.38|144.98|147.02|144.62|0
1649432340000|2022-04-08 15:39:00|147.02|144.62|147.38|144.98|147.38|144.98|147.02|144.62|0
1649432350000|2022-04-08 15:39:10|147.26|144.86|147.26|144.86|147.38|144.98|147.26|144.86|0
1649432360000|2022-04-08 15:39:20|147.02|144.62|146.9|144.5|147.02|144.62|146.9|144.5|0
1649432370000|2022-04-08 15:39:30|146.78|144.38|146.78|144.38|146.78|144.38|146.78|144.38|0
1649432380000|2022-04-08 15:39:40|146.66|144.26|146.06|143.66|146.66|144.26|146.06|143.66|0
1649432390000|2022-04-08 15:39:50|146.18|143.78|146.18|143.78|146.18|143.78|146.06|143.66|0
1649432400000|2022-04-08 15:40:00|146.66|144.26|146.06|143.66|146.66|144.26|145.94|143.54|0
1649432410000|2022-04-08 15:40:10|146.18|143.78|146.3|143.9|146.42|144.02|146.18|143.78|0
1649432430000|2022-04-08 15:40:30|146.42|144.02|146.06|143.66|146.42|144.02|146.06|143.66|0
1649432440000|2022-04-08 15:40:40|145.94|143.54|146.18|143.78|146.18|143.78|145.94|143.54|0
1649432450000|2022-04-08 15:40:50|146.3|143.9|146.3|143.9|146.42|144.02|146.3|143.9|0
1649432460000|2022-04-08 15:41:00|146.36|143.96|146.54|144.14|146.54|144.14|146.36|143.96|0
1649432470000|2022-04-08 15:41:10|145.94|143.54|146.06|143.66|146.06|143.66|145.94|143.54|0
1649432480000|2022-04-08 15:41:20|146.18|143.78|146.78|144.38|146.78|144.38|146.18|143.78|0
1649432490000|2022-04-08 15:41:30|146.9|144.5|146.9|144.5|146.9|144.5|146.9|144.5|0
1649432500000|2022-04-08 15:41:40|146.78|144.38|146.9|144.5|146.9|144.5|146.78|144.38|0
1649432510000|2022-04-08 15:41:50|146.78|144.38|146.78|144.38|146.9|144.5|146.78|144.38|0
1649432520000|2022-04-08 15:42:00|147.02|144.62|146.54|144.14|147.02|144.62|146.54|144.14|0
1649432530000|2022-04-08 15:42:10|146.66|144.26|147.38|144.98|147.38|144.98|146.66|144.26|0
1649432540000|2022-04-08 15:42:20|147.26|144.86|147.38|144.98|147.62|145.22|147.26|144.86|0
1649432550000|2022-04-08 15:42:30|147.26|144.86|147.26|144.86|147.26|144.86|147.14|144.74|0
1649432560000|2022-04-08 15:42:40|147.14|144.74|147.02|144.62|147.26|144.86|147.02|144.62|0
1649432570000|2022-04-08 15:42:50|147.14|144.74|146.66|144.26|147.14|144.74|146.66|144.26|0
1649432580000|2022-04-08 15:43:00|146.42|144.02|146.66|144.26|146.66|144.26|146.42|144.02|0
1649432590000|2022-04-08 15:43:10|146.78|144.38|146.42|144.02|146.78|144.38|146.42|144.02|0
1649432600000|2022-04-08 15:43:20|146.3|143.9|146.78|144.38|146.78|144.38|146.3|143.9|0
1649432610000|2022-04-08 15:43:30|146.66|144.26|146.78|144.38|146.78|144.38|146.66|144.26|0
1649432620000|2022-04-08 15:43:40|146.9|144.5|146.78|144.38|147.02|144.62|146.78|144.38|0
1649432630000|2022-04-08 15:43:50|146.66|144.26|146.54|144.14|146.66|144.26|146.54|144.14|0
1649432640000|2022-04-08 15:44:00|146.66|144.26|146.78|144.38|146.9|144.5|146.66|144.26|0
1649432650000|2022-04-08 15:44:10|146.66|144.26|145.94|143.54|146.66|144.26|145.94|143.54|0
1649432660000|2022-04-08 15:44:20|146.18|143.78|145.94|143.54|146.18|143.78|145.82|143.42|0
1649432670000|2022-04-08 15:44:30|145.82|143.42|145.7|143.3|145.94|143.54|145.7|143.3|0
1649432680000|2022-04-08 15:44:40|145.82|143.42|146.06|143.66|146.06|143.66|145.82|143.42|0
1649432690000|2022-04-08 15:44:50|146.42|144.02|146.78|144.38|146.78|144.38|146.42|144.02|0
1649432700000|2022-04-08 15:45:00|147.02|144.62|147.38|144.98|147.86|145.46|147.02|144.62|0
1649432710000|2022-04-08 15:45:10|147.26|144.86|147.62|145.22|147.62|145.22|147.14|144.74|0
1649432720000|2022-04-08 15:45:20|147.5|145.1|147.5|145.1|147.62|145.22|147.38|144.98|0
1649432730000|2022-04-08 15:45:30|147.38|144.98|147.14|144.74|147.38|144.98|147.14|144.74|0
1649432740000|2022-04-08 15:45:40|146.78|144.38|146.54|144.14|146.78|144.38|146.54|144.14|0
1649432750000|2022-04-08 15:45:50|146.66|144.26|146.78|144.38|146.78|144.38|146.66|144.26|0
1649432760000|2022-04-08 15:46:00|146.9|144.5|146.78|144.38|146.9|144.5|146.78|144.38|0
1649432770000|2022-04-08 15:46:10|146.66|144.26|146.06|143.66|146.66|144.26|146.06|143.66|0
1649432780000|2022-04-08 15:46:20|146.3|143.9|146.72|144.32|146.72|144.32|146.18|143.78|0
1649432790000|2022-04-08 15:46:30|146.78|144.38|146.42|144.02|146.78|144.38|146.42|144.02|0
1649432800000|2022-04-08 15:46:40|146.29|143.89|146.05|143.65|146.29|143.89|146.05|143.65|0
1649432810000|2022-04-08 15:46:50|146.17|143.77|145.46|143.06|146.17|143.77|145.46|143.06|0
1649432820000|2022-04-08 15:47:00|145.69|143.29|145.34|142.94|145.69|143.29|145.34|142.94|0
1649432830000|2022-04-08 15:47:10|145.22|142.82|144.98|142.58|145.22|142.82|144.98|142.58|0
1649432840000|2022-04-08 15:47:20|144.74|142.34|144.5|142.1|144.74|142.34|144.5|142.1|0
1649432850000|2022-04-08 15:47:30|144.98|142.58|145.22|142.82|145.22|142.82|144.86|142.46|0
1649432860000|2022-04-08 15:47:40|145.1|142.7|145.1|142.7|145.1|142.7|145.1|142.7|0
1649432870000|2022-04-08 15:47:50|144.98|142.58|145.33|142.93|145.33|142.93|144.98|142.58|0
1649432880000|2022-04-08 15:48:00|145.22|142.82|145.16|142.76|145.33|142.93|145.16|142.76|0
1649432890000|2022-04-08 15:48:10|144.98|142.58|144.86|142.46|144.98|142.58|144.86|142.46|0
1649432900000|2022-04-08 15:48:20|144.74|142.34|144.86|142.46|144.86|142.46|144.68|142.28|0
1649432910000|2022-04-08 15:48:30|144.74|142.34|144.62|142.22|144.74|142.34|144.5|142.1|0
1649432920000|2022-04-08 15:48:40|144.5|142.1|144.62|142.22|144.8|142.4|144.5|142.1|0
1649432930000|2022-04-08 15:48:50|144.86|142.46|144.74|142.34|144.86|142.46|144.74|142.34|0
1649432940000|2022-04-08 15:49:00|144.86|142.46|144.56|142.16|144.86|142.46|144.56|142.16|0
1649432950000|2022-04-08 15:49:10|144.5|142.1|145.04|142.64|145.04|142.64|144.14|141.74|0
1649432960000|2022-04-08 15:49:20|145.09|142.69|145.33|142.93|145.33|142.93|145.09|142.69|0
1649432970000|2022-04-08 15:49:30|145.45|143.05|145.93|143.53|146.05|143.65|145.45|143.05|0
1649432980000|2022-04-08 15:49:40|146.05|143.65|146.05|143.65|146.17|143.77|146.05|143.65|0
1649432990000|2022-04-08 15:49:50|146.17|143.77|146.41|144.01|146.41|144.01|146.17|143.77|0
1649433000000|2022-04-08 15:50:00|146.29|143.89|146.29|143.89|146.77|144.37|146.29|143.89|0
1649433010000|2022-04-08 15:50:10|146.17|143.77|146.05|143.65|146.17|143.77|146.05|143.65|0
1649433020000|2022-04-08 15:50:20|145.93|143.53|145.69|143.29|146.05|143.65|145.69|143.29|0
1649433030000|2022-04-08 15:50:30|145.57|143.17|145.57|143.17|145.57|143.17|145.45|143.05|0
1649433040000|2022-04-08 15:50:40|145.69|143.29|145.93|143.53|145.93|143.53|145.69|143.29|0
1649433050000|2022-04-08 15:50:50|146.05|143.65|145.57|143.17|146.17|143.77|145.57|143.17|0
1649433060000|2022-04-08 15:51:00|145.69|143.29|145.45|143.05|145.69|143.29|145.45|143.05|0
1649433070000|2022-04-08 15:51:10|145.33|142.93|145.21|142.81|145.33|142.93|145.09|142.69|0
1649433080000|2022-04-08 15:51:20|144.85|142.45|144.85|142.45|144.97|142.57|144.85|142.45|0
1649433090000|2022-04-08 15:51:30|145.09|142.69|145.09|142.69|145.09|142.69|144.97|142.57|0
1649433100000|2022-04-08 15:51:40|145.21|142.81|145.33|142.93|145.33|142.93|145.21|142.81|0
1649433110000|2022-04-08 15:51:50|145.45|143.05|145.57|143.17|145.57|143.17|145.45|143.05|0
1649433120000|2022-04-08 15:52:00|145.33|142.93|146.17|143.77|146.17|143.77|145.33|142.93|0
1649433130000|2022-04-08 15:52:10|146.05|143.65|145.93|143.53|146.05|143.65|145.93|143.53|0
1649433140000|2022-04-08 15:52:20|145.69|143.29|145.57|143.17|145.81|143.41|145.57|143.17|0
1649433150000|2022-04-08 15:52:30|145.45|143.05|144.97|142.57|145.45|143.05|144.97|142.57|0
1649433160000|2022-04-08 15:52:40|145.27|142.87|145.33|142.93|145.33|142.93|145.27|142.87|0
1649433170000|2022-04-08 15:52:50|144.97|142.57|145.09|142.69|145.09|142.69|144.97|142.57|0
1649433180000|2022-04-08 15:53:00|144.97|142.57|144.85|142.45|145.09|142.69|144.85|142.45|0
1649433190000|2022-04-08 15:53:10|144.97|142.57|144.61|142.21|144.97|142.57|144.61|142.21|0
1649433200000|2022-04-08 15:53:20|144.73|142.33|144.26|141.86|144.73|142.33|144.26|141.86|0
1649433210000|2022-04-08 15:53:30|144.5|142.1|144.5|142.1|144.61|142.21|144.5|142.1|0
1649433220000|2022-04-08 15:53:40|144.44|142.04|144.97|142.57|144.97|142.57|144.44|142.04|0
1649433230000|2022-04-08 15:53:50|144.85|142.45|145.09|142.69|145.09|142.69|144.85|142.45|0
1649433240000|2022-04-08 15:54:00|144.97|142.57|145.09|142.69|145.21|142.81|144.97|142.57|0
1649433250000|2022-04-08 15:54:10|145.57|143.17|145.45|143.05|145.57|143.17|145.33|142.93|0
1649433260000|2022-04-08 15:54:20|145.57|143.17|145.45|143.05|145.57|143.17|145.45|143.05|0
1649433270000|2022-04-08 15:54:30|145.69|143.29|145.45|143.05|145.69|143.29|145.45|143.05|0
1649433280000|2022-04-08 15:54:40|145.57|143.17|145.93|143.53|145.93|143.53|145.57|143.17|0
1649433290000|2022-04-08 15:54:50|146.05|143.65|146.05|143.65|146.05|143.65|145.81|143.41|0
1649433300000|2022-04-08 15:55:00|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1649433310000|2022-04-08 15:55:10|146.17|143.77|146.65|144.25|146.65|144.25|146.17|143.77|0
1649433320000|2022-04-08 15:55:20|146.77|144.37|146.35|143.95|146.77|144.37|146.35|143.95|0
1649433330000|2022-04-08 15:55:30|146.29|143.89|145.93|143.53|146.29|143.89|145.93|143.53|0
1649433340000|2022-04-08 15:55:40|146.05|143.65|146.65|144.25|146.65|144.25|146.05|143.65|0
1649433350000|2022-04-08 15:55:50|146.41|144.01|146.65|144.25|146.77|144.37|146.41|144.01|0
1649433360000|2022-04-08 15:56:00|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1649433370000|2022-04-08 15:56:10|146.41|144.01|146.29|143.89|146.41|144.01|146.29|143.89|0
1649433380000|2022-04-08 15:56:20|146.17|143.77|145.69|143.29|146.17|143.77|145.69|143.29|0
1649433390000|2022-04-08 15:56:30|145.81|143.41|145.33|142.93|145.81|143.41|145.33|142.93|0
1649433400000|2022-04-08 15:56:40|145.39|142.99|145.21|142.81|145.39|142.99|145.21|142.81|0
1649433410000|2022-04-08 15:56:50|145.09|142.69|144.85|142.45|145.09|142.69|144.85|142.45|0
1649433420000|2022-04-08 15:57:00|144.73|142.33|144.97|142.57|144.97|142.57|144.67|142.27|0
1649433430000|2022-04-08 15:57:10|145.33|142.93|145.45|143.05|145.45|143.05|145.33|142.93|0
1649433440000|2022-04-08 15:57:20|145.33|142.93|144.97|142.57|145.33|142.93|144.85|142.45|0
1649433450000|2022-04-08 15:57:30|144.85|142.45|144.85|142.45|144.85|142.45|144.73|142.33|0
1649433460000|2022-04-08 15:57:40|145.09|142.69|144.73|142.33|145.09|142.69|144.73|142.33|0
1649433470000|2022-04-08 15:57:50|144.61|142.21|144.37|141.97|144.61|142.21|144.37|141.97|0
1649433480000|2022-04-08 15:58:00|144.61|142.21|144.73|142.33|144.73|142.33|144.61|142.21|0
1649433490000|2022-04-08 15:58:10|144.61|142.21|144.49|142.09|144.61|142.21|144.37|141.97|0
1649433500000|2022-04-08 15:58:20|144.73|142.33|145.09|142.69|145.09|142.69|144.73|142.33|0
1649433510000|2022-04-08 15:58:30|144.97|142.57|144.97|142.57|144.97|142.57|144.85|142.45|0
1649433520000|2022-04-08 15:58:40|144.85|142.45|144.79|142.39|144.97|142.57|144.79|142.39|0
1649433530000|2022-04-08 15:58:50|144.91|142.51|144.61|142.21|144.91|142.51|144.61|142.21|0
1649433540000|2022-04-08 15:59:00|144.55|142.15|144.49|142.09|144.73|142.33|144.49|142.09|0
1649433550000|2022-04-08 15:59:10|144.25|141.85|144.13|141.73|144.25|141.85|144.13|141.73|0
1649433560000|2022-04-08 15:59:20|144.25|141.85|144.61|142.21|144.61|142.21|144.25|141.85|0
1649433570000|2022-04-08 15:59:30|144.49|142.09|144.43|142.03|144.61|142.21|144.43|142.03|0
1649433580000|2022-04-08 15:59:40|144.31|141.91|144.97|142.57|144.97|142.57|144.31|141.91|0
1649433590000|2022-04-08 15:59:50|144.91|142.51|145.09|142.69|145.09|142.69|144.85|142.45|0
1649433600000|2022-04-08 16:00:00|145.21|142.81|144.73|142.33|145.21|142.81|144.73|142.33|0
1649433610000|2022-04-08 16:00:10|144.67|142.27|143.78|141.38|144.67|142.27|143.78|141.38|0
1649433620000|2022-04-08 16:00:20|143.9|141.5|144.13|141.73|144.37|141.97|143.78|141.38|0
1649433630000|2022-04-08 16:00:30|144.01|141.61|144.97|142.57|144.97|142.57|144.01|141.61|0
1649433640000|2022-04-08 16:00:40|145.09|142.69|144.91|142.51|145.21|142.81|144.91|142.51|0
1649433650000|2022-04-08 16:00:50|144.73|142.33|144.97|142.57|144.97|142.57|144.73|142.33|0
1649433660000|2022-04-08 16:01:00|144.85|142.45|144.73|142.33|145.09|142.69|144.73|142.33|0
1649433670000|2022-04-08 16:01:10|144.61|142.21|144.61|142.21|144.67|142.27|144.61|142.21|0
1649433680000|2022-04-08 16:01:20|144.49|142.09|144.61|142.21|144.73|142.33|144.37|141.97|0
1649433690000|2022-04-08 16:01:30|144.73|142.33|144.85|142.45|144.85|142.45|144.73|142.33|0
1649433700000|2022-04-08 16:01:40|145.21|142.81|144.97|142.57|145.21|142.81|144.97|142.57|0
1649433710000|2022-04-08 16:01:50|144.85|142.45|144.31|141.91|144.85|142.45|144.31|141.91|0
1649433720000|2022-04-08 16:02:00|144.61|142.21|144.73|142.33|144.73|142.33|144.61|142.21|0
1649433730000|2022-04-08 16:02:10|144.85|142.45|145.32|142.92|145.32|142.92|144.85|142.45|0
1649433740000|2022-04-08 16:02:20|145.39|142.99|145.32|142.92|145.39|142.99|145.2|142.8|0
1649433750000|2022-04-08 16:02:30|144.97|142.57|145.2|142.8|145.2|142.8|144.97|142.57|0
1649433760000|2022-04-08 16:02:40|145.09|142.69|145.2|142.8|145.32|142.92|145.09|142.69|0
1649433770000|2022-04-08 16:02:50|145.27|142.87|144.97|142.57|145.32|142.92|144.97|142.57|0
1649433780000|2022-04-08 16:03:00|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1649433790000|2022-04-08 16:03:10|144.97|142.57|144.85|142.45|144.97|142.57|144.61|142.21|0
1649433800000|2022-04-08 16:03:20|145.08|142.68|144.97|142.57|145.08|142.68|144.85|142.45|0
1649433810000|2022-04-08 16:03:30|144.73|142.33|144.67|142.27|144.73|142.33|144.61|142.21|0
1649433820000|2022-04-08 16:03:40|144.61|142.21|144.61|142.21|144.79|142.39|144.61|142.21|0
1649433830000|2022-04-08 16:03:50|144.73|142.33|144.25|141.85|144.73|142.33|144.25|141.85|0
1649433840000|2022-04-08 16:04:00|144.13|141.73|144.01|141.61|144.13|141.73|144.01|141.61|0
1649433850000|2022-04-08 16:04:10|143.77|141.37|143.89|141.49|143.89|141.49|143.77|141.37|0
1649433860000|2022-04-08 16:04:20|144.01|141.61|144.01|141.61|144.13|141.73|144.01|141.61|0
1649433870000|2022-04-08 16:04:30|144.37|141.97|144.37|141.97|144.37|141.97|144.31|141.91|0
1649433880000|2022-04-08 16:04:40|144.31|141.91|144.55|142.15|144.61|142.21|144.31|141.91|0
1649433890000|2022-04-08 16:04:50|144.49|142.09|144.55|142.15|144.73|142.33|144.49|142.09|0
1649433900000|2022-04-08 16:05:00|144.61|142.21|144.73|142.33|144.73|142.33|144.61|142.21|0
1649433910000|2022-04-08 16:05:10|144.49|142.09|143.89|141.49|144.49|142.09|143.83|141.43|0
1649433920000|2022-04-08 16:05:20|144.01|141.61|144.25|141.85|144.25|141.85|144.01|141.61|0
1649433930000|2022-04-08 16:05:30|144.37|141.97|144.19|141.79|144.49|142.09|144.19|141.79|0
1649433940000|2022-04-08 16:05:40|144.37|141.97|144.49|142.09|144.49|142.09|144.37|141.97|0
1649433950000|2022-04-08 16:05:50|144.61|142.21|144.61|142.21|144.61|142.21|144.55|142.15|0
1649433960000|2022-04-08 16:06:00|144.72|142.32|144.96|142.56|144.96|142.56|144.72|142.32|0
1649433970000|2022-04-08 16:06:10|144.84|142.44|144.72|142.32|144.84|142.44|144.72|142.32|0
1649433980000|2022-04-08 16:06:20|144.84|142.44|144.96|142.56|144.96|142.56|144.84|142.44|0
1649433990000|2022-04-08 16:06:30|144.84|142.44|144.72|142.32|144.96|142.56|144.72|142.32|0
1649434000000|2022-04-08 16:06:40|144.49|142.09|144.49|142.09|144.55|142.15|144.37|141.97|0
1649434010000|2022-04-08 16:06:50|144.37|141.97|144.72|142.32|144.72|142.32|144.37|141.97|0
1649434020000|2022-04-08 16:07:00|144.84|142.44|144.96|142.56|144.96|142.56|144.84|142.44|0
1649434030000|2022-04-08 16:07:10|144.91|142.51|144.72|142.32|144.91|142.51|144.72|142.32|0
1649434040000|2022-04-08 16:07:20|144.84|142.44|144.72|142.32|144.84|142.44|144.6|142.2|0
1649434050000|2022-04-08 16:07:30|144.96|142.56|144.84|142.44|144.96|142.56|144.84|142.44|0
1649434060000|2022-04-08 16:07:40|144.9|142.5|145.44|143.04|145.44|143.04|144.9|142.5|0
1649434070000|2022-04-08 16:07:50|145.68|143.28|145.44|143.04|145.68|143.28|145.44|143.04|0
1649434080000|2022-04-08 16:08:00|145.56|143.16|146.04|143.64|146.04|143.64|145.56|143.16|0
1649434090000|2022-04-08 16:08:10|145.92|143.52|145.8|143.4|145.92|143.52|145.68|143.28|0
1649434100000|2022-04-08 16:08:20|145.92|143.52|145.8|143.4|146.04|143.64|145.8|143.4|0
1649434110000|2022-04-08 16:08:30|145.68|143.28|145.8|143.4|145.8|143.4|145.68|143.28|0
1649434120000|2022-04-08 16:08:40|145.44|143.04|145.2|142.8|145.44|143.04|145.2|142.8|0
1649434130000|2022-04-08 16:08:50|145.08|142.68|144.72|142.32|145.08|142.68|144.72|142.32|0
1649434140000|2022-04-08 16:09:00|144.48|142.08|144.25|141.85|144.48|142.08|144.25|141.85|0
1649434150000|2022-04-08 16:09:10|144.13|141.73|144.13|141.73|144.25|141.85|144.13|141.73|0
1649434160000|2022-04-08 16:09:20|144.36|141.96|144.72|142.32|144.72|142.32|144.36|141.96|0
1649434170000|2022-04-08 16:09:30|144.6|142.2|144.84|142.44|144.84|142.44|144.48|142.08|0
1649434180000|2022-04-08 16:09:40|145.02|142.62|145.2|142.8|145.2|142.8|145.02|142.62|0
1649434190000|2022-04-08 16:09:50|145.08|142.68|145.08|142.68|145.2|142.8|145.08|142.68|0
1649434200000|2022-04-08 16:10:00|145.32|142.92|145.2|142.8|145.32|142.92|145.2|142.8|0
1649434210000|2022-04-08 16:10:10|145.08|142.68|145.32|142.92|145.32|142.92|145.08|142.68|0
1649434220000|2022-04-08 16:10:20|145.44|143.04|145.68|143.28|145.68|143.28|145.44|143.04|0
1649434230000|2022-04-08 16:10:30|145.56|143.16|144.96|142.56|145.56|143.16|144.96|142.56|0
1649434240000|2022-04-08 16:10:40|145.08|142.68|144.84|142.44|145.08|142.68|144.72|142.32|0
1649434250000|2022-04-08 16:10:50|144.72|142.32|144.48|142.08|144.72|142.32|144.48|142.08|0
1649434260000|2022-04-08 16:11:00|144.24|141.84|144.24|141.84|144.36|141.96|144.24|141.84|0
1649434270000|2022-04-08 16:11:10|144.31|141.91|143.89|141.49|144.31|141.91|143.89|141.49|0
1649434280000|2022-04-08 16:11:20|143.77|141.37|143.89|141.49|143.89|141.49|143.77|141.37|0
1649434290000|2022-04-08 16:11:30|144.24|141.84|144.72|142.32|144.72|142.32|144.24|141.84|0
1649434300000|2022-04-08 16:11:40|144.48|142.08|144.84|142.44|144.84|142.44|144.36|141.96|0
1649434310000|2022-04-08 16:11:50|144.72|142.32|144.84|142.44|144.84|142.44|144.6|142.2|0
1649434320000|2022-04-08 16:12:00|144.96|142.56|145.08|142.68|145.08|142.68|144.96|142.56|0
1649434330000|2022-04-08 16:12:10|144.96|142.56|144.96|142.56|144.96|142.56|144.84|142.44|0
1649434340000|2022-04-08 16:12:20|145.08|142.68|145.32|142.92|145.32|142.92|145.08|142.68|0
1649434350000|2022-04-08 16:12:30|145.44|143.04|146.16|143.76|146.16|143.76|145.44|143.04|0
1649434360000|2022-04-08 16:12:40|146.34|143.94|146.04|143.64|146.34|143.94|145.8|143.4|0
1649434370000|2022-04-08 16:12:50|145.92|143.52|146.16|143.76|146.16|143.76|145.92|143.52|0
1649434380000|2022-04-08 16:13:00|146.28|143.88|146.16|143.76|146.28|143.88|146.16|143.76|0
1649434390000|2022-04-08 16:13:10|146.4|144|146.52|144.12|146.52|144.12|146.4|144|0
1649434400000|2022-04-08 16:13:20|146.64|144.24|146.52|144.12|146.64|144.24|146.52|144.12|0
1649434410000|2022-04-08 16:13:30|146.64|144.24|146.76|144.36|146.76|144.36|146.64|144.24|0
1649434420000|2022-04-08 16:13:40|147.24|144.84|147.24|144.84|147.48|145.08|147.24|144.84|0
1649434430000|2022-04-08 16:13:50|147.12|144.72|146.58|144.18|147.12|144.72|146.58|144.18|0
1649434440000|2022-04-08 16:14:00|146.7|144.3|146.4|144|146.7|144.3|146.4|144|0
1649434450000|2022-04-08 16:14:10|146.27|143.87|146.34|143.94|146.34|143.94|146.27|143.87|0
1649434460000|2022-04-08 16:14:20|146.27|143.87|146.03|143.63|146.27|143.87|146.03|143.63|0
1649434470000|2022-04-08 16:14:30|145.91|143.51|146.03|143.63|146.03|143.63|145.91|143.51|0
1649434480000|2022-04-08 16:14:40|145.91|143.51|145.79|143.39|146.03|143.63|145.79|143.39|0
1649434490000|2022-04-08 16:14:50|145.67|143.27|145.79|143.39|145.79|143.39|145.67|143.27|0
1649434500000|2022-04-08 16:15:00|145.55|143.15|145.91|143.51|145.91|143.51|145.55|143.15|0
1649434510000|2022-04-08 16:15:10|146.03|143.63|146.51|144.11|146.51|144.11|146.03|143.63|0
1649434520000|2022-04-08 16:15:20|146.39|143.99|146.39|143.99|146.39|143.99|146.27|143.87|0
1649434530000|2022-04-08 16:15:30|147|144.6|147|144.6|147|144.6|146.88|144.48|0
1649434540000|2022-04-08 16:15:40|146.88|144.48|146.75|144.35|146.88|144.48|146.75|144.35|0
1649434550000|2022-04-08 16:15:50|146.63|144.23|147|144.6|147.12|144.72|146.63|144.23|0
1649434560000|2022-04-08 16:16:00|146.88|144.48|146.88|144.48|146.88|144.48|146.75|144.35|0
1649434570000|2022-04-08 16:16:10|146.75|144.35|146.51|144.11|146.75|144.35|146.51|144.11|0
1649434580000|2022-04-08 16:16:20|146.39|143.99|146.15|143.75|146.39|143.99|146.15|143.75|0
1649434590000|2022-04-08 16:16:30|146.27|143.87|146.03|143.63|146.27|143.87|145.91|143.51|0
1649434600000|2022-04-08 16:16:40|146.1|143.7|145.79|143.39|146.15|143.75|145.79|143.39|0
1649434610000|2022-04-08 16:16:50|146.27|143.87|146.51|144.11|146.51|144.11|146.27|143.87|0
1649434620000|2022-04-08 16:17:00|145.86|143.46|145.79|143.39|145.91|143.51|145.67|143.27|0
1649434630000|2022-04-08 16:17:10|145.91|143.51|145.55|143.15|145.91|143.51|145.55|143.15|0
1649434640000|2022-04-08 16:17:20|145.43|143.03|145.43|143.03|145.5|143.1|145.43|143.03|0
1649434650000|2022-04-08 16:17:30|145.31|142.91|144.6|142.2|145.31|142.91|144.6|142.2|0
1649434660000|2022-04-08 16:17:40|144.72|142.32|144.48|142.08|144.72|142.32|144.36|141.96|0
1649434670000|2022-04-08 16:17:50|144.6|142.2|144.95|142.55|144.95|142.55|144.6|142.2|0
1649434680000|2022-04-08 16:18:00|144.84|142.44|145.07|142.67|145.07|142.67|144.84|142.44|0
1649434690000|2022-04-08 16:18:10|145.19|142.79|144.95|142.55|145.19|142.79|144.95|142.55|0
1649434700000|2022-04-08 16:18:20|145.19|142.79|144.95|142.55|145.19|142.79|144.95|142.55|0
1649434710000|2022-04-08 16:18:30|144.83|142.43|144.72|142.32|144.83|142.43|144.72|142.32|0
1649434720000|2022-04-08 16:18:40|145.07|142.67|144.72|142.32|145.07|142.67|144.72|142.32|0
1649434730000|2022-04-08 16:18:50|144.6|142.2|144.83|142.43|144.95|142.55|144.6|142.2|0
1649434740000|2022-04-08 16:19:00|144.6|142.2|144.6|142.2|144.83|142.43|144.6|142.2|0
1649434750000|2022-04-08 16:19:10|144.36|141.96|144|141.6|144.36|141.96|144|141.6|0
1649434760000|2022-04-08 16:19:20|143.76|141.36|143.76|141.36|143.88|141.48|143.76|141.36|0
1649434770000|2022-04-08 16:19:30|143.53|141.13|143.53|141.13|143.53|141.13|143.35|140.95|0
1649434780000|2022-04-08 16:19:40|143.76|141.36|143.76|141.36|143.88|141.48|143.76|141.36|0
1649434790000|2022-04-08 16:19:50|144|141.6|143.88|141.48|144.12|141.72|143.88|141.48|0
1649434800000|2022-04-08 16:20:00|143.76|141.36|143.76|141.36|144|141.6|143.76|141.36|0
1649434810000|2022-04-08 16:20:10|143.64|141.24|143.88|141.48|143.88|141.48|143.52|141.12|0
1649434820000|2022-04-08 16:20:20|143.76|141.36|144|141.6|144|141.6|143.76|141.36|0
1649434830000|2022-04-08 16:20:30|143.88|141.48|143.17|140.77|143.88|141.48|143.17|140.77|0
1649434840000|2022-04-08 16:20:40|143.41|141.01|143.76|141.36|143.76|141.36|143.29|140.89|0
1649434850000|2022-04-08 16:20:50|143.64|141.24|143.64|141.24|143.64|141.24|143.52|141.12|0
1649434860000|2022-04-08 16:21:00|143.76|141.36|143.52|141.12|143.76|141.36|143.41|141.01|0
1649434870000|2022-04-08 16:21:10|143.64|141.24|143.52|141.12|143.64|141.24|143.52|141.12|0
1649434880000|2022-04-08 16:21:20|143.29|140.89|143.29|140.89|143.29|140.89|143.17|140.77|0
1649434890000|2022-04-08 16:21:30|142.93|140.53|142.22|139.82|142.93|140.53|142.22|139.82|0
1649434900000|2022-04-08 16:21:40|141.99|139.59|142.22|139.82|142.34|139.94|141.81|139.41|0
1649434910000|2022-04-08 16:21:50|142.28|139.88|142.46|140.06|142.46|140.06|142.28|139.88|0
1649434920000|2022-04-08 16:22:00|142.11|139.71|142.46|140.06|142.46|140.06|142.11|139.71|0
1649434930000|2022-04-08 16:22:10|142.34|139.94|142.34|139.94|142.34|139.94|142.28|139.88|0
1649434940000|2022-04-08 16:22:20|142.58|140.18|142.58|140.18|142.58|140.18|142.22|139.82|0
1649434950000|2022-04-08 16:22:30|142.46|140.06|142.1|139.7|142.46|140.06|142.1|139.7|0
1649434960000|2022-04-08 16:22:40|142.22|139.82|142.17|139.77|142.22|139.82|142.1|139.7|0
1649434970000|2022-04-08 16:22:50|142.1|139.7|142.1|139.7|142.22|139.82|141.99|139.59|0
1649434980000|2022-04-08 16:23:00|142.22|139.82|142.69|140.29|142.69|140.29|142.22|139.82|0
1649434990000|2022-04-08 16:23:10|142.46|140.06|142.69|140.29|142.69|140.29|142.46|140.06|0
1649435000000|2022-04-08 16:23:20|142.76|140.36|142.58|140.18|142.76|140.36|142.58|140.18|0
1649435010000|2022-04-08 16:23:30|143.17|140.77|143.29|140.89|143.29|140.89|143.17|140.77|0
1649435020000|2022-04-08 16:23:40|143.17|140.77|143.4|141|143.4|141|143.17|140.77|0
1649435030000|2022-04-08 16:23:50|143.17|140.77|142.93|140.53|143.17|140.77|142.93|140.53|0
1649435040000|2022-04-08 16:24:00|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1649435050000|2022-04-08 16:24:10|143.17|140.77|143.05|140.65|143.17|140.77|143.05|140.65|0
1649435060000|2022-04-08 16:24:20|143.11|140.71|143.05|140.65|143.11|140.71|142.93|140.53|0
1649435070000|2022-04-08 16:24:30|142.81|140.41|142.69|140.29|142.81|140.41|142.69|140.29|0
1649435080000|2022-04-08 16:24:40|142.46|140.06|142.34|139.94|142.58|140.18|142.34|139.94|0
1649435090000|2022-04-08 16:24:50|142.46|140.06|142.1|139.7|142.46|140.06|142.1|139.7|0
1649435100000|2022-04-08 16:25:00|142.22|139.82|142.22|139.82|142.34|139.94|142.22|139.82|0
1649435110000|2022-04-08 16:25:10|142.34|139.94|142.34|139.94|142.34|139.94|142.34|139.94|0
1649435120000|2022-04-08 16:25:20|142.22|139.82|142.1|139.7|142.22|139.82|141.99|139.59|0
1649435130000|2022-04-08 16:25:30|141.99|139.59|141.99|139.59|141.99|139.59|141.87|139.47|0
1649435140000|2022-04-08 16:25:40|142.1|139.7|141.16|138.76|142.1|139.7|141.16|138.76|0
1649435150000|2022-04-08 16:25:50|141.28|138.88|141.16|138.76|141.4|139|141.16|138.76|0
1649435160000|2022-04-08 16:26:00|141.05|138.65|141.4|139|141.4|139|141.05|138.65|0
1649435170000|2022-04-08 16:26:10|141.51|139.11|141.63|139.23|141.63|139.23|141.51|139.11|0
1649435180000|2022-04-08 16:26:20|141.51|139.11|141.87|139.47|141.87|139.47|141.51|139.11|0
1649435190000|2022-04-08 16:26:30|141.75|139.35|141.69|139.29|141.87|139.47|141.69|139.29|0
1649435200000|2022-04-08 16:26:40|141.63|139.23|141.51|139.11|141.63|139.23|141.4|139|0
1649435210000|2022-04-08 16:26:50|141.4|139|141.16|138.76|141.4|139|141.16|138.76|0
1649435220000|2022-04-08 16:27:00|141.04|138.64|141.28|138.88|141.28|138.88|141.04|138.64|0
1649435230000|2022-04-08 16:27:10|141.4|139|141.16|138.76|141.4|139|141.16|138.76|0
1649435240000|2022-04-08 16:27:20|141.28|138.88|141.28|138.88|141.34|138.94|141.28|138.88|0
1649435250000|2022-04-08 16:27:30|141.4|139|141.16|138.76|141.4|139|141.04|138.64|0
1649435260000|2022-04-08 16:27:40|141.28|138.88|141.16|138.76|141.28|138.88|141.16|138.76|0
1649435270000|2022-04-08 16:27:50|141.28|138.88|141.16|138.76|141.28|138.88|141.16|138.76|0
1649435280000|2022-04-08 16:28:00|141.28|138.88|140.1|137.7|141.28|138.88|140.1|137.7|0
1649435290000|2022-04-08 16:28:10|139.98|137.58|140.22|137.82|140.22|137.82|139.98|137.58|0
1649435300000|2022-04-08 16:28:20|139.98|137.58|139.98|137.58|139.98|137.58|139.98|137.58|0
1649435310000|2022-04-08 16:28:30|139.87|137.47|139.51|137.11|139.87|137.47|139.51|137.11|0
1649435320000|2022-04-08 16:28:40|139.63|137.23|139.05|136.65|139.75|137.35|139.05|136.65|0
1649435330000|2022-04-08 16:28:50|139.16|136.76|139.51|137.11|139.51|137.11|139.16|136.76|0
1649435340000|2022-04-08 16:29:00|139.4|137|139.16|136.76|139.4|137|139.16|136.76|0
1649435350000|2022-04-08 16:29:10|139.05|136.65|139.16|136.76|139.16|136.76|139.05|136.65|0
1649435360000|2022-04-08 16:29:20|139.05|136.65|139.4|137|139.4|137|139.05|136.65|0
1649435370000|2022-04-08 16:29:30|139.51|137.11|139.46|137.06|139.51|137.11|139.46|137.06|0
1649435380000|2022-04-08 16:29:40|139.63|137.23|139.63|137.23|139.63|137.23|139.57|137.17|0
1649435390000|2022-04-08 16:29:50|139.75|137.35|139.93|137.53|139.93|137.53|139.75|137.35|0
1649435400000|2022-04-08 16:30:00|139.98|137.58|139.98|137.58|139.98|137.58|139.81|137.41|0
1649435410000|2022-04-08 16:30:10|140.1|137.7|140.22|137.82|140.22|137.82|139.98|137.58|0
1649435420000|2022-04-08 16:30:20|140.33|137.93|140.45|138.05|140.45|138.05|140.33|137.93|0
1649435430000|2022-04-08 16:30:30|140.57|138.17|140.45|138.05|140.57|138.17|140.45|138.05|0
1649435440000|2022-04-08 16:30:40|140.69|138.29|140.57|138.17|140.69|138.29|140.57|138.17|0
1649435450000|2022-04-08 16:30:50|140.45|138.05|140.69|138.29|140.69|138.29|140.45|138.05|0
1649435460000|2022-04-08 16:31:00|140.8|138.4|140.69|138.29|140.8|138.4|140.69|138.29|0
1649435470000|2022-04-08 16:31:10|140.8|138.4|141.27|138.87|141.27|138.87|140.8|138.4|0
1649435480000|2022-04-08 16:31:20|141.16|138.76|141.39|138.99|141.51|139.11|141.16|138.76|0
1649435490000|2022-04-08 16:31:30|141.86|139.46|142.22|139.82|142.22|139.82|141.86|139.46|0
1649435500000|2022-04-08 16:31:40|141.63|139.23|141.51|139.11|141.63|139.23|141.39|138.99|0
1649435510000|2022-04-08 16:31:50|141.63|139.23|141.86|139.46|141.86|139.46|141.63|139.23|0
1649435520000|2022-04-08 16:32:00|141.51|139.11|141.63|139.23|141.63|139.23|141.51|139.11|0
1649435530000|2022-04-08 16:32:10|141.75|139.35|141.63|139.23|141.75|139.35|141.63|139.23|0
1649435540000|2022-04-08 16:32:20|141.51|139.11|141.51|139.11|141.75|139.35|141.51|139.11|0
1649435550000|2022-04-08 16:32:30|141.63|139.23|142.28|139.88|142.28|139.88|141.63|139.23|0
1649435560000|2022-04-08 16:32:40|142.22|139.82|142.58|140.18|142.81|140.41|142.22|139.82|0
1649435570000|2022-04-08 16:32:50|142.69|140.29|142.93|140.53|142.93|140.53|142.69|140.29|0
1649435580000|2022-04-08 16:33:00|142.69|140.29|143.05|140.65|143.05|140.65|142.69|140.29|0
1649435590000|2022-04-08 16:33:10|143.11|140.71|142.93|140.53|143.11|140.71|142.93|140.53|0
1649435600000|2022-04-08 16:33:20|142.87|140.47|142.57|140.17|142.87|140.47|142.57|140.17|0
1649435610000|2022-04-08 16:33:30|142.46|140.06|142.34|139.94|142.46|140.06|142.1|139.7|0
1649435620000|2022-04-08 16:33:40|142.22|139.82|142.22|139.82|142.34|139.94|142.22|139.82|0
1649435630000|2022-04-08 16:33:50|142.16|139.76|142.22|139.82|142.34|139.94|142.16|139.76|0
1649435640000|2022-04-08 16:34:00|142.34|139.94|142.1|139.7|142.34|139.94|142.1|139.7|0
1649435650000|2022-04-08 16:34:10|142.22|139.82|142.34|139.94|142.34|139.94|142.1|139.7|0
1649435660000|2022-04-08 16:34:20|142.69|140.29|142.46|140.06|142.69|140.29|142.46|140.06|0
1649435670000|2022-04-08 16:34:30|142.57|140.17|142.46|140.06|142.57|140.17|142.46|140.06|0
1649435680000|2022-04-08 16:34:40|142.57|140.17|142.45|140.05|142.57|140.17|142.45|140.05|0
1649435690000|2022-04-08 16:34:50|142.93|140.53|142.69|140.29|142.93|140.53|142.69|140.29|0
1649435700000|2022-04-08 16:35:00|142.22|139.82|142.34|139.94|142.45|140.05|142.22|139.82|0
1649435710000|2022-04-08 16:35:10|142.22|139.82|142.1|139.7|142.22|139.82|142.1|139.7|0
1649435720000|2022-04-08 16:35:20|141.98|139.58|142.45|140.05|142.45|140.05|141.98|139.58|0
1649435730000|2022-04-08 16:35:30|142.34|139.94|142.22|139.82|142.34|139.94|142.22|139.82|0
1649435740000|2022-04-08 16:35:40|142.34|139.94|142.34|139.94|142.45|140.05|142.34|139.94|0
1649435750000|2022-04-08 16:35:50|142.93|140.53|142.81|140.41|143.05|140.65|142.81|140.41|0
1649435760000|2022-04-08 16:36:00|142.57|140.17|142.81|140.41|142.81|140.41|142.57|140.17|0
1649435770000|2022-04-08 16:36:10|142.69|140.29|142.57|140.17|142.69|140.29|142.57|140.17|0
1649435780000|2022-04-08 16:36:20|142.69|140.29|142.57|140.17|142.69|140.29|142.57|140.17|0
1649435790000|2022-04-08 16:36:30|142.45|140.05|142.34|139.94|142.45|140.05|142.34|139.94|0
1649435800000|2022-04-08 16:36:40|142.22|139.82|142.22|139.82|142.22|139.82|142.1|139.7|0
1649435810000|2022-04-08 16:36:50|142.1|139.7|142.1|139.7|142.22|139.82|142.1|139.7|0
1649435820000|2022-04-08 16:37:00|142.22|139.82|142.1|139.7|142.33|139.93|142.1|139.7|0
1649435830000|2022-04-08 16:37:10|142.22|139.82|142.1|139.7|142.22|139.82|142.1|139.7|0
1649435840000|2022-04-08 16:37:20|142.22|139.82|142.45|140.05|142.45|140.05|142.22|139.82|0
1649435850000|2022-04-08 16:37:30|142.51|140.11|142.69|140.29|142.81|140.41|142.51|140.11|0
1649435860000|2022-04-08 16:37:40|142.45|140.05|142.4|140|142.45|140.05|142.4|140|0
1649435870000|2022-04-08 16:37:50|142.33|139.93|142.33|139.93|142.4|140|142.33|139.93|0
1649435880000|2022-04-08 16:38:00|142.45|140.05|142.1|139.7|142.45|140.05|142.1|139.7|0
1649435890000|2022-04-08 16:38:10|141.98|139.58|141.86|139.46|141.98|139.58|141.86|139.46|0
1649435900000|2022-04-08 16:38:20|141.98|139.58|142.45|140.05|142.57|140.17|141.86|139.46|0
1649435910000|2022-04-08 16:38:30|142.33|139.93|141.98|139.58|142.33|139.93|141.98|139.58|0
1649435920000|2022-04-08 16:38:40|141.86|139.46|141.98|139.58|141.98|139.58|141.86|139.46|0
1649435930000|2022-04-08 16:38:50|141.86|139.46|141.98|139.58|142.1|139.7|141.86|139.46|0
1649435940000|2022-04-08 16:39:00|141.86|139.46|141.86|139.46|141.86|139.46|141.74|139.34|0
1649435950000|2022-04-08 16:39:10|141.74|139.34|141.86|139.46|141.86|139.46|141.74|139.34|0
1649435960000|2022-04-08 16:39:20|141.98|139.58|141.74|139.34|142.1|139.7|141.74|139.34|0
1649435970000|2022-04-08 16:39:30|141.86|139.46|141.62|139.22|141.86|139.46|141.62|139.22|0
1649435980000|2022-04-08 16:39:40|141.74|139.34|141.62|139.22|141.74|139.34|141.62|139.22|0
1649436000000|2022-04-08 16:40:00|141.5|139.1|141.62|139.22|141.74|139.34|141.5|139.1|0
1649436010000|2022-04-08 16:40:10|141.86|139.46|141.86|139.46|141.92|139.52|141.86|139.46|0
1649436020000|2022-04-08 16:40:20|141.98|139.58|142.16|139.76|142.16|139.76|141.98|139.58|0
1649436030000|2022-04-08 16:40:30|142.21|139.81|141.74|139.34|142.21|139.81|141.74|139.34|0
1649436040000|2022-04-08 16:40:40|141.62|139.22|141.62|139.22|141.74|139.34|141.62|139.22|0
1649436050000|2022-04-08 16:40:50|141.5|139.1|141.39|138.99|141.5|139.1|141.39|138.99|0
1649436060000|2022-04-08 16:41:00|141.5|139.1|141.15|138.75|141.5|139.1|141.15|138.75|0
1649436070000|2022-04-08 16:41:10|141.27|138.87|141.15|138.75|141.38|138.98|141.15|138.75|0
1649436080000|2022-04-08 16:41:20|141.03|138.63|141.03|138.63|141.03|138.63|140.68|138.28|0
1649436090000|2022-04-08 16:41:30|141.27|138.87|141.5|139.1|141.5|139.1|141.27|138.87|0
1649436100000|2022-04-08 16:41:40|141.62|139.22|141.33|138.93|141.62|139.22|141.33|138.93|0
1649436110000|2022-04-08 16:41:50|141.62|139.22|141.74|139.34|141.74|139.34|141.5|139.1|0
1649436120000|2022-04-08 16:42:00|141.62|139.22|141.5|139.1|141.62|139.22|141.38|138.98|0
1649436130000|2022-04-08 16:42:10|141.56|139.16|141.5|139.1|141.56|139.16|141.38|138.98|0
1649436140000|2022-04-08 16:42:20|141.27|138.87|142.09|139.69|142.09|139.69|141.15|138.75|0
1649436150000|2022-04-08 16:42:30|141.98|139.58|141.98|139.58|142.33|139.93|141.98|139.58|0
1649436160000|2022-04-08 16:42:40|141.86|139.46|141.74|139.34|141.86|139.46|141.5|139.1|0
1649436170000|2022-04-08 16:42:50|141.62|139.22|141.74|139.34|141.74|139.34|141.62|139.22|0
1649436180000|2022-04-08 16:43:00|141.62|139.22|142.04|139.64|142.04|139.64|141.62|139.22|0
1649436190000|2022-04-08 16:43:10|142.21|139.81|142.33|139.93|142.45|140.05|142.21|139.81|0
1649436200000|2022-04-08 16:43:20|142.45|140.05|142.39|139.99|142.57|140.17|142.39|139.99|0
1649436210000|2022-04-08 16:43:30|142.45|140.05|142.57|140.17|142.57|140.17|142.45|140.05|0
1649436220000|2022-04-08 16:43:40|142.69|140.29|142.57|140.17|142.69|140.29|142.45|140.05|0
1649436230000|2022-04-08 16:43:50|142.45|140.05|142.33|139.93|142.57|140.17|142.33|139.93|0
1649436240000|2022-04-08 16:44:00|142.45|140.05|142.57|140.17|142.69|140.29|142.45|140.05|0
1649436250000|2022-04-08 16:44:10|142.45|140.05|141.74|139.34|142.45|140.05|141.74|139.34|0
1649436260000|2022-04-08 16:44:20|141.86|139.46|142.09|139.69|142.09|139.69|141.86|139.46|0
1649436270000|2022-04-08 16:44:30|142.21|139.81|142.21|139.81|142.21|139.81|142.09|139.69|0
1649436280000|2022-04-08 16:44:40|142.09|139.69|142.15|139.75|142.15|139.75|142.09|139.69|0
1649436290000|2022-04-08 16:44:50|142.21|139.81|142.33|139.93|142.33|139.93|142.21|139.81|0
1649436300000|2022-04-08 16:45:00|142.45|140.05|142.33|139.93|142.45|140.05|142.33|139.93|0
1649436310000|2022-04-08 16:45:10|142.21|139.81|142.57|140.17|142.57|140.17|142.21|139.81|0
1649436320000|2022-04-08 16:45:20|142.68|140.28|142.45|140.05|142.68|140.28|142.33|139.93|0
1649436330000|2022-04-08 16:45:30|142.33|139.93|142.09|139.69|142.33|139.93|141.97|139.57|0
1649436340000|2022-04-08 16:45:40|142.03|139.63|141.5|139.1|142.03|139.63|141.5|139.1|0
1649436350000|2022-04-08 16:45:50|141.74|139.34|141.97|139.57|141.97|139.57|141.74|139.34|0
1649436360000|2022-04-08 16:46:00|142.09|139.69|142.09|139.69|142.09|139.69|142.09|139.69|0
1649436370000|2022-04-08 16:46:10|141.85|139.45|141.85|139.45|141.92|139.52|141.85|139.45|0
1649436380000|2022-04-08 16:46:20|142.03|139.63|142.21|139.81|142.33|139.93|142.03|139.63|0
1649436390000|2022-04-08 16:46:30|142.33|139.93|142.45|140.05|142.45|140.05|142.27|139.87|0
1649436400000|2022-04-08 16:46:40|142.33|139.93|142.09|139.69|142.33|139.93|142.09|139.69|0
1649436410000|2022-04-08 16:46:50|142.21|139.81|142.15|139.75|142.21|139.81|142.09|139.69|0
1649436420000|2022-04-08 16:47:00|142.21|139.81|142.21|139.81|142.21|139.81|142.09|139.69|0
1649436430000|2022-04-08 16:47:10|142.15|139.75|142.56|140.16|142.56|140.16|142.15|139.75|0
1649436440000|2022-04-08 16:47:20|142.68|140.28|142.68|140.28|142.68|140.28|142.56|140.16|0
1649436450000|2022-04-08 16:47:30|142.63|140.23|142.45|140.05|142.68|140.28|142.45|140.05|0
1649436460000|2022-04-08 16:47:40|142.56|140.16|142.56|140.16|142.68|140.28|142.56|140.16|0
1649436470000|2022-04-08 16:47:50|142.68|140.28|142.68|140.28|142.8|140.4|142.68|140.28|0
1649436480000|2022-04-08 16:48:00|142.8|140.4|142.56|140.16|142.92|140.52|142.56|140.16|0
1649436490000|2022-04-08 16:48:10|143.04|140.64|143.4|141|143.4|141|143.04|140.64|0
1649436500000|2022-04-08 16:48:20|143.52|141.12|143.52|141.12|143.52|141.12|143.4|141|0
1649436510000|2022-04-08 16:48:30|143.4|141|143.52|141.12|143.52|141.12|143.34|140.94|0
1649436520000|2022-04-08 16:48:40|143.4|141|143.4|141|143.52|141.12|143.4|141|0
1649436530000|2022-04-08 16:48:50|143.28|140.88|143.16|140.76|143.28|140.88|143.04|140.64|0
1649436540000|2022-04-08 16:49:00|143.28|140.88|143.63|141.23|143.63|141.23|143.28|140.88|0
1649436550000|2022-04-08 16:49:10|143.52|141.12|143.52|141.12|143.75|141.35|143.52|141.12|0
1649436560000|2022-04-08 16:49:20|143.63|141.23|143.52|141.12|143.63|141.23|143.52|141.12|0
1649436570000|2022-04-08 16:49:30|143.4|141|143.63|141.23|143.63|141.23|143.4|141|0
1649436580000|2022-04-08 16:49:40|143.99|141.59|143.87|141.47|143.99|141.59|143.87|141.47|0
1649436590000|2022-04-08 16:49:50|143.94|141.54|143.75|141.35|143.94|141.54|143.7|141.3|0
1649436600000|2022-04-08 16:50:00|143.63|141.23|143.63|141.23|143.87|141.47|143.63|141.23|0
1649436610000|2022-04-08 16:50:10|143.51|141.11|143.63|141.23|143.63|141.23|143.4|141|0
1649436620000|2022-04-08 16:50:20|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1649436630000|2022-04-08 16:50:30|143.63|141.23|143.51|141.11|143.63|141.23|143.51|141.11|0
1649436640000|2022-04-08 16:50:40|143.4|141|143.63|141.23|143.63|141.23|143.4|141|0
1649436650000|2022-04-08 16:50:50|143.51|141.11|143.75|141.35|143.75|141.35|143.51|141.11|0
1649436660000|2022-04-08 16:51:00|143.87|141.47|143.75|141.35|143.87|141.47|143.75|141.35|0
1649436670000|2022-04-08 16:51:10|143.87|141.47|144.23|141.83|144.23|141.83|143.87|141.47|0
1649436680000|2022-04-08 16:51:20|144.29|141.89|144.11|141.71|144.35|141.95|144.11|141.71|0
1649436690000|2022-04-08 16:51:30|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1649436700000|2022-04-08 16:51:40|144.29|141.89|144.35|141.95|144.35|141.95|144.23|141.83|0
1649436710000|2022-04-08 16:51:50|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1649436720000|2022-04-08 16:52:00|144.11|141.71|143.99|141.59|144.11|141.71|143.75|141.35|0
1649436730000|2022-04-08 16:52:10|143.93|141.53|143.87|141.47|143.99|141.59|143.87|141.47|0
1649436740000|2022-04-08 16:52:20|143.75|141.35|143.22|140.82|143.75|141.35|143.22|140.82|0
1649436750000|2022-04-08 16:52:30|143.16|140.76|142.8|140.4|143.16|140.76|142.8|140.4|0
1649436760000|2022-04-08 16:52:40|142.92|140.52|142.92|140.52|143.04|140.64|142.92|140.52|0
1649436770000|2022-04-08 16:52:50|142.8|140.4|142.09|139.69|142.8|140.4|142.09|139.69|0
1649436780000|2022-04-08 16:53:00|141.85|139.45|141.97|139.57|141.97|139.57|141.85|139.45|0
1649436790000|2022-04-08 16:53:10|141.85|139.45|141.61|139.21|141.85|139.45|141.49|139.09|0
1649436800000|2022-04-08 16:53:20|141.49|139.09|142.09|139.69|142.09|139.69|141.49|139.09|0
1649436810000|2022-04-08 16:53:30|142.15|139.75|142.09|139.69|142.2|139.8|142.09|139.69|0
1649436820000|2022-04-08 16:53:40|142.44|140.04|142.44|140.04|142.68|140.28|142.44|140.04|0
1649436830000|2022-04-08 16:53:50|142.2|139.8|142.44|140.04|142.44|140.04|142.2|139.8|0
1649436840000|2022-04-08 16:54:00|142.68|140.28|142.09|139.69|142.68|140.28|142.09|139.69|0
1649436850000|2022-04-08 16:54:10|141.97|139.57|141.85|139.45|142.09|139.69|141.85|139.45|0
1649436860000|2022-04-08 16:54:20|141.73|139.33|141.85|139.45|141.85|139.45|141.73|139.33|0
1649436870000|2022-04-08 16:54:30|141.49|139.09|141.73|139.33|141.85|139.45|141.49|139.09|0
1649436880000|2022-04-08 16:54:40|141.85|139.45|141.85|139.45|141.85|139.45|141.85|139.45|0
1649436890000|2022-04-08 16:54:50|141.73|139.33|141.97|139.57|141.97|139.57|141.73|139.33|0
1649436900000|2022-04-08 16:55:00|142.15|139.75|142.08|139.68|142.15|139.75|142.08|139.68|0
1649436910000|2022-04-08 16:55:10|141.97|139.57|141.85|139.45|142.08|139.68|141.85|139.45|0
1649436920000|2022-04-08 16:55:20|141.73|139.33|141.61|139.21|141.73|139.33|141.61|139.21|0
1649436930000|2022-04-08 16:55:30|141.73|139.33|141.85|139.45|141.85|139.45|141.73|139.33|0
1649436940000|2022-04-08 16:55:40|141.91|139.51|142.03|139.63|142.03|139.63|141.91|139.51|0
1649436950000|2022-04-08 16:55:50|141.97|139.57|141.85|139.45|141.97|139.57|141.85|139.45|0
1649436960000|2022-04-08 16:56:00|142.08|139.68|142.08|139.68|142.2|139.8|142.08|139.68|0
1649436970000|2022-04-08 16:56:10|142.15|139.75|141.73|139.33|142.15|139.75|141.73|139.33|0
1649436980000|2022-04-08 16:56:20|141.61|139.21|141.61|139.21|141.61|139.21|141.61|139.21|0
1649436990000|2022-04-08 16:56:30|141.49|139.09|142.08|139.68|142.08|139.68|141.49|139.09|0
1649437000000|2022-04-08 16:56:40|141.96|139.56|142.08|139.68|142.08|139.68|141.96|139.56|0
1649437010000|2022-04-08 16:56:50|142.03|139.63|142.2|139.8|142.2|139.8|141.96|139.56|0
1649437020000|2022-04-08 16:57:00|142.08|139.68|141.61|139.21|142.08|139.68|141.61|139.21|0
1649437030000|2022-04-08 16:57:10|141.49|139.09|141.61|139.21|141.61|139.21|141.49|139.09|0
1649437040000|2022-04-08 16:57:20|141.49|139.09|141.49|139.09|141.49|139.09|141.37|138.97|0
1649437050000|2022-04-08 16:57:30|141.26|138.86|141.14|138.74|141.26|138.86|141.14|138.74|0
1649437060000|2022-04-08 16:57:40|141.26|138.86|141.49|139.09|141.49|139.09|141.26|138.86|0
1649437070000|2022-04-08 16:57:50|141.61|139.21|141.37|138.97|141.61|139.21|141.37|138.97|0
1649437080000|2022-04-08 16:58:00|141.32|138.92|141.49|139.09|141.49|139.09|141.32|138.92|0
1649437090000|2022-04-08 16:58:10|141.37|138.97|141.25|138.85|141.37|138.97|141.14|138.74|0
1649437100000|2022-04-08 16:58:20|141.37|138.97|141.49|139.09|141.49|139.09|141.37|138.97|0
1649437110000|2022-04-08 16:58:30|141.37|138.97|140.9|138.5|141.37|138.97|140.9|138.5|0
1649437120000|2022-04-08 16:58:40|140.78|138.38|140.9|138.5|140.9|138.5|140.78|138.38|0
1649437130000|2022-04-08 16:58:50|140.78|138.38|141.25|138.85|141.25|138.85|140.78|138.38|0
1649437140000|2022-04-08 16:59:00|141.02|138.62|140.66|138.26|141.02|138.62|140.66|138.26|0
1649437150000|2022-04-08 16:59:10|140.9|138.5|141.25|138.85|141.25|138.85|140.9|138.5|0
1649437160000|2022-04-08 16:59:20|141.37|138.97|141.49|139.09|141.49|139.09|141.37|138.97|0
1649437170000|2022-04-08 16:59:30|141.61|139.21|141.25|138.85|141.61|139.21|141.25|138.85|0
1649437180000|2022-04-08 16:59:40|141.43|139.03|141.14|138.74|141.43|139.03|141.02|138.62|0
1649437190000|2022-04-08 16:59:50|140.96|138.56|141.02|138.62|141.02|138.62|140.96|138.56|0
1649437200000|2022-04-08 17:00:00|141.14|138.74|141.25|138.85|141.25|138.85|140.9|138.5|0
1649437210000|2022-04-08 17:00:10|141.02|138.62|141.25|138.85|141.25|138.85|141.02|138.62|0
1649437220000|2022-04-08 17:00:20|141.37|138.97|141.49|139.09|141.49|139.09|141.37|138.97|0
1649437230000|2022-04-08 17:00:30|141.61|139.21|141.49|139.09|141.61|139.21|141.49|139.09|0
1649437240000|2022-04-08 17:00:40|141.37|138.97|141.49|139.09|141.49|139.09|141.25|138.85|0
1649437250000|2022-04-08 17:00:50|141.61|139.21|141.61|139.21|141.73|139.33|141.61|139.21|0
1649437260000|2022-04-08 17:01:00|141.49|139.09|142.08|139.68|142.08|139.68|141.49|139.09|0
1649437270000|2022-04-08 17:01:10|142.2|139.8|141.96|139.56|142.2|139.8|141.96|139.56|0
1649437280000|2022-04-08 17:01:20|142.08|139.68|142.2|139.8|142.26|139.86|142.02|139.62|0
1649437290000|2022-04-08 17:01:30|142.32|139.92|142.08|139.68|142.32|139.92|141.84|139.44|0
1649437300000|2022-04-08 17:01:40|142.2|139.8|142.32|139.92|142.44|140.04|142.2|139.8|0
1649437310000|2022-04-08 17:01:50|142.08|139.68|142.2|139.8|142.2|139.8|142.08|139.68|0
1649437320000|2022-04-08 17:02:00|142.08|139.68|142.2|139.8|142.2|139.8|142.08|139.68|0
1649437330000|2022-04-08 17:02:10|142.32|139.92|142.32|139.92|142.44|140.04|142.32|139.92|0
1649437340000|2022-04-08 17:02:20|142.2|139.8|142.2|139.8|142.2|139.8|142.2|139.8|0
1649437350000|2022-04-08 17:02:30|142.08|139.68|142.32|139.92|142.32|139.92|142.08|139.68|0
1649437360000|2022-04-08 17:02:40|142.43|140.03|142.91|140.51|142.91|140.51|142.43|140.03|0
1649437370000|2022-04-08 17:02:50|142.97|140.57|143.27|140.87|143.27|140.87|142.97|140.57|0
1649437380000|2022-04-08 17:03:00|142.79|140.39|143.39|140.99|143.39|140.99|142.79|140.39|0
1649437390000|2022-04-08 17:03:10|143.15|140.75|143.39|140.99|143.39|140.99|143.15|140.75|0
1649437400000|2022-04-08 17:03:20|143.15|140.75|142.91|140.51|143.15|140.75|142.91|140.51|0
1649437410000|2022-04-08 17:03:30|142.79|140.39|142.67|140.27|142.79|140.39|142.67|140.27|0
1649437420000|2022-04-08 17:03:40|142.55|140.15|142.43|140.03|142.67|140.27|142.43|140.03|0
1649437430000|2022-04-08 17:03:50|142.32|139.92|142.5|140.1|142.5|140.1|142.32|139.92|0
1649437440000|2022-04-08 17:04:00|142.55|140.15|142.79|140.39|142.79|140.39|142.55|140.15|0
1649437450000|2022-04-08 17:04:10|143.03|140.63|142.91|140.51|143.03|140.63|142.91|140.51|0
1649437460000|2022-04-08 17:04:20|142.79|140.39|142.55|140.15|142.85|140.45|142.55|140.15|0
1649437470000|2022-04-08 17:04:30|142.61|140.21|142.55|140.15|142.61|140.21|142.43|140.03|0
1649437480000|2022-04-08 17:04:40|142.43|140.03|142.43|140.03|142.43|140.03|142.38|139.98|0
1649437490000|2022-04-08 17:04:50|142.31|139.91|141.84|139.44|142.31|139.91|141.84|139.44|0
1649437500000|2022-04-08 17:05:00|142.08|139.68|142.31|139.91|142.31|139.91|142.08|139.68|0
1649437510000|2022-04-08 17:05:10|142.43|140.03|141.96|139.56|142.43|140.03|141.96|139.56|0
1649437520000|2022-04-08 17:05:20|142.2|139.8|142.38|139.98|142.38|139.98|142.2|139.8|0
1649437530000|2022-04-08 17:05:30|142.31|139.91|142.43|140.03|142.55|140.15|142.31|139.91|0
1649437540000|2022-04-08 17:05:40|142.31|139.91|142.38|139.98|142.43|140.03|142.31|139.91|0
1649437550000|2022-04-08 17:05:50|142.31|139.91|142.31|139.91|142.31|139.91|142.08|139.68|0
1649437560000|2022-04-08 17:06:00|142.55|140.15|142.79|140.39|142.79|140.39|142.55|140.15|0
1649437570000|2022-04-08 17:06:10|142.91|140.51|143.15|140.75|143.15|140.75|142.79|140.39|0
1649437580000|2022-04-08 17:06:20|143.03|140.63|143.03|140.63|143.03|140.63|143.03|140.63|0
1649437590000|2022-04-08 17:06:30|143.09|140.69|143.38|140.98|143.38|140.98|143.09|140.69|0
1649437610000|2022-04-08 17:06:50|143.62|141.22|143.38|140.98|143.62|141.22|143.38|140.98|0
1649437620000|2022-04-08 17:07:00|143.5|141.1|143.38|140.98|143.5|141.1|143.26|140.86|0
1649437630000|2022-04-08 17:07:10|143.26|140.86|143.14|140.74|143.26|140.86|143.14|140.74|0
1649437640000|2022-04-08 17:07:20|143.03|140.63|143.03|140.63|143.14|140.74|143.03|140.63|0
1649437650000|2022-04-08 17:07:30|142.91|140.51|142.91|140.51|143.03|140.63|142.91|140.51|0
1649437660000|2022-04-08 17:07:40|142.79|140.39|142.79|140.39|142.79|140.39|142.79|140.39|0
1649437670000|2022-04-08 17:07:50|142.67|140.27|142.43|140.03|142.67|140.27|142.43|140.03|0
1649437680000|2022-04-08 17:08:00|142.55|140.15|142.43|140.03|142.67|140.27|142.43|140.03|0
1649437690000|2022-04-08 17:08:10|142.19|139.79|142.31|139.91|142.31|139.91|142.19|139.79|0
1649437700000|2022-04-08 17:08:20|142.61|140.21|143.02|140.62|143.02|140.62|142.61|140.21|0
1649437710000|2022-04-08 17:08:30|142.91|140.51|143.14|140.74|143.14|140.74|142.91|140.51|0
1649437720000|2022-04-08 17:08:40|143.02|140.62|142.79|140.39|143.02|140.62|142.79|140.39|0
1649437730000|2022-04-08 17:08:50|142.85|140.45|142.67|140.27|142.85|140.45|142.67|140.27|0
1649437740000|2022-04-08 17:09:00|142.55|140.15|142.37|139.97|142.55|140.15|142.37|139.97|0
1649437750000|2022-04-08 17:09:10|142.43|140.03|142.43|140.03|142.55|140.15|142.43|140.03|0
1649437760000|2022-04-08 17:09:20|142.55|140.15|142.43|140.03|142.55|140.15|142.43|140.03|0
1649437770000|2022-04-08 17:09:30|142.31|139.91|142.07|139.67|142.31|139.91|142.07|139.67|0
1649437780000|2022-04-08 17:09:40|142.14|139.74|142.07|139.67|142.14|139.74|142.07|139.67|0
1649437790000|2022-04-08 17:09:50|142.19|139.79|142.19|139.79|142.25|139.85|142.07|139.67|0
1649437800000|2022-04-08 17:10:00|141.96|139.56|142.07|139.67|142.07|139.67|141.96|139.56|0
1649437810000|2022-04-08 17:10:10|141.96|139.56|142.14|139.74|142.14|139.74|141.96|139.56|0
1649437820000|2022-04-08 17:10:20|142.37|139.97|142.31|139.91|142.43|140.03|142.31|139.91|0
1649437830000|2022-04-08 17:10:30|142.43|140.03|142.43|140.03|142.43|140.03|142.43|140.03|0
1649437840000|2022-04-08 17:10:40|142.31|139.91|142.43|140.03|142.43|140.03|142.19|139.79|0
1649437850000|2022-04-08 17:10:50|142.55|140.15|142.67|140.27|142.67|140.27|142.55|140.15|0
1649437860000|2022-04-08 17:11:00|142.43|140.03|142.55|140.15|142.55|140.15|142.31|139.91|0
1649437870000|2022-04-08 17:11:10|142.67|140.27|142.67|140.27|142.78|140.38|142.67|140.27|0
1649437880000|2022-04-08 17:11:20|142.78|140.38|143.26|140.86|143.26|140.86|142.78|140.38|0
1649437900000|2022-04-08 17:11:40|143.38|140.98|143.5|141.1|143.62|141.22|143.38|140.98|0
1649437910000|2022-04-08 17:11:50|143.74|141.34|143.74|141.34|143.74|141.34|143.62|141.22|0
1649437920000|2022-04-08 17:12:00|143.86|141.46|143.86|141.46|144.22|141.82|143.86|141.46|0
1649437930000|2022-04-08 17:12:10|143.74|141.34|143.74|141.34|143.86|141.46|143.68|141.28|0
1649437940000|2022-04-08 17:12:20|143.5|141.1|143.86|141.46|143.86|141.46|143.5|141.1|0
1649437960000|2022-04-08 17:12:40|143.74|141.34|143.74|141.34|143.86|141.46|143.62|141.22|0
1649437970000|2022-04-08 17:12:50|143.68|141.28|143.68|141.28|143.68|141.28|143.68|141.28|0
1649437980000|2022-04-08 17:13:00|143.98|141.58|143.98|141.58|144.04|141.64|143.98|141.58|0
1649437990000|2022-04-08 17:13:10|143.86|141.46|144.1|141.7|144.1|141.7|143.86|141.46|0
1649438000000|2022-04-08 17:13:20|143.98|141.58|144.45|142.05|144.45|142.05|143.98|141.58|0
1649438010000|2022-04-08 17:13:30|144.57|142.17|144.45|142.05|144.57|142.17|144.33|141.93|0
1649438020000|2022-04-08 17:13:40|144.57|142.17|144.33|141.93|144.57|142.17|144.33|141.93|0
1649438030000|2022-04-08 17:13:50|144.45|142.05|144.57|142.17|144.57|142.17|144.45|142.05|0
1649438040000|2022-04-08 17:14:00|144.45|142.05|144.45|142.05|144.57|142.17|144.45|142.05|0
1649438050000|2022-04-08 17:14:10|144.33|141.93|144.33|141.93|144.33|141.93|144.33|141.93|0
1649438060000|2022-04-08 17:14:20|144.28|141.88|144.21|141.81|144.28|141.88|144.21|141.81|0
1649438070000|2022-04-08 17:14:30|144.33|141.93|144.09|141.69|144.33|141.93|144.09|141.69|0
1649438080000|2022-04-08 17:14:40|144.21|141.81|144.45|142.05|144.57|142.17|144.21|141.81|0
1649438090000|2022-04-08 17:14:50|144.57|142.17|144.57|142.17|144.57|142.17|144.45|142.05|0
1649438100000|2022-04-08 17:15:00|144.45|142.05|144.57|142.17|144.64|142.24|144.45|142.05|0
1649438110000|2022-04-08 17:15:10|144.45|142.05|144.21|141.81|144.45|142.05|144.21|141.81|0
1649438120000|2022-04-08 17:15:20|144.33|141.93|144.57|142.17|144.57|142.17|144.33|141.93|0
1649438130000|2022-04-08 17:15:30|144.45|142.05|144.69|142.29|144.69|142.29|144.33|141.93|0
1649438140000|2022-04-08 17:15:40|144.81|142.41|144.81|142.41|144.81|142.41|144.69|142.29|0
1649438150000|2022-04-08 17:15:50|145.05|142.65|144.93|142.53|145.05|142.65|144.93|142.53|0
1649438160000|2022-04-08 17:16:00|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1649438170000|2022-04-08 17:16:10|144.93|142.53|145.05|142.65|145.05|142.65|144.93|142.53|0
1649438180000|2022-04-08 17:16:20|144.93|142.53|144.81|142.41|144.93|142.53|144.81|142.41|0
1649438190000|2022-04-08 17:16:30|144.69|142.29|144.69|142.29|144.81|142.41|144.69|142.29|0
1649438200000|2022-04-08 17:16:40|144.81|142.41|145.05|142.65|145.05|142.65|144.81|142.41|0
1649438210000|2022-04-08 17:16:50|144.93|142.53|144.69|142.29|144.93|142.53|144.69|142.29|0
1649438220000|2022-04-08 17:17:00|144.81|142.41|144.81|142.41|144.81|142.41|144.69|142.29|0
1649438230000|2022-04-08 17:17:10|144.69|142.29|144.81|142.41|144.81|142.41|144.69|142.29|0
1649438240000|2022-04-08 17:17:20|144.75|142.35|144.69|142.29|144.75|142.35|144.69|142.29|0
1649438260000|2022-04-08 17:17:40|144.63|142.23|144.93|142.53|145.05|142.65|144.63|142.23|0
1649438270000|2022-04-08 17:17:50|144.81|142.41|144.81|142.41|144.81|142.41|144.69|142.29|0
1649438280000|2022-04-08 17:18:00|145.05|142.65|145.17|142.77|145.17|142.77|145.05|142.65|0
1649438290000|2022-04-08 17:18:10|144.93|142.53|145.05|142.65|145.05|142.65|144.93|142.53|0
1649438300000|2022-04-08 17:18:20|145.17|142.77|145.29|142.89|145.29|142.89|145.17|142.77|0
1649438310000|2022-04-08 17:18:30|145.17|142.77|145.29|142.89|145.29|142.89|145.17|142.77|0
1649438320000|2022-04-08 17:18:40|145.41|143.01|145.41|143.01|145.53|143.13|145.41|143.01|0
1649438330000|2022-04-08 17:18:50|145.53|143.13|145.41|143.01|145.53|143.13|145.41|143.01|0
1649438340000|2022-04-08 17:19:00|145.53|143.13|145.53|143.13|145.53|143.13|145.41|143.01|0
1649438350000|2022-04-08 17:19:10|145.41|143.01|145.05|142.65|145.41|143.01|145.05|142.65|0
1649438360000|2022-04-08 17:19:20|145.17|142.77|145.17|142.77|145.17|142.77|145.17|142.77|0
1649438370000|2022-04-08 17:19:30|144.99|142.59|144.81|142.41|144.99|142.59|144.81|142.41|0
1649438380000|2022-04-08 17:19:40|144.93|142.53|144.99|142.59|145.05|142.65|144.81|142.41|0
1649438390000|2022-04-08 17:19:50|144.93|142.53|145.29|142.89|145.29|142.89|144.93|142.53|0
1649438400000|2022-04-08 17:20:00|145.41|143.01|145.17|142.77|145.41|143.01|145.11|142.71|0
1649438410000|2022-04-08 17:20:10|144.99|142.59|145.17|142.77|145.17|142.77|144.99|142.59|0
1649438420000|2022-04-08 17:20:20|145.05|142.65|144.93|142.53|145.05|142.65|144.93|142.53|0
1649438430000|2022-04-08 17:20:30|144.81|142.41|144.45|142.05|144.81|142.41|144.45|142.05|0
1649438440000|2022-04-08 17:20:40|144.33|141.93|144.09|141.69|144.33|141.93|144.09|141.69|0
1649438450000|2022-04-08 17:20:50|144.21|141.81|144.09|141.69|144.21|141.81|144.09|141.69|0
1649438460000|2022-04-08 17:21:00|144.21|141.81|144.09|141.69|144.21|141.81|144.09|141.69|0
1649438470000|2022-04-08 17:21:10|143.97|141.57|144.09|141.69|144.21|141.81|143.97|141.57|0
1649438480000|2022-04-08 17:21:20|143.97|141.57|144.09|141.69|144.21|141.81|143.97|141.57|0
1649438490000|2022-04-08 17:21:30|143.97|141.57|143.85|141.45|143.97|141.57|143.85|141.45|0
1649438500000|2022-04-08 17:21:40|143.97|141.57|143.85|141.45|143.97|141.57|143.85|141.45|0
1649438510000|2022-04-08 17:21:50|143.97|141.57|143.85|141.45|143.97|141.57|143.85|141.45|0
1649438520000|2022-04-08 17:22:00|144.21|141.81|144.33|141.93|144.33|141.93|144.21|141.81|0
1649438530000|2022-04-08 17:22:10|143.97|141.57|143.73|141.33|143.97|141.57|143.73|141.33|0
1649438540000|2022-04-08 17:22:20|143.97|141.57|143.97|141.57|144.09|141.69|143.97|141.57|0
1649438560000|2022-04-08 17:22:40|143.85|141.45|143.97|141.57|143.97|141.57|143.73|141.33|0
1649438570000|2022-04-08 17:22:50|143.85|141.45|143.97|141.57|143.97|141.57|143.85|141.45|0
1649438580000|2022-04-08 17:23:00|144.09|141.69|144.21|141.81|144.45|142.05|144.09|141.69|0
1649438590000|2022-04-08 17:23:10|143.97|141.57|143.73|141.33|143.97|141.57|143.73|141.33|0
1649438600000|2022-04-08 17:23:20|143.79|141.39|144.09|141.69|144.09|141.69|143.79|141.39|0
1649438610000|2022-04-08 17:23:30|143.97|141.57|143.73|141.33|144.03|141.63|143.73|141.33|0
1649438630000|2022-04-08 17:23:50|143.85|141.45|144.21|141.81|144.21|141.81|143.85|141.45|0
1649438640000|2022-04-08 17:24:00|144.33|141.93|144.09|141.69|144.33|141.93|144.09|141.69|0
1649438650000|2022-04-08 17:24:10|144.21|141.81|144.09|141.69|144.21|141.81|144.09|141.69|0
1649438660000|2022-04-08 17:24:20|144.21|141.81|144.33|141.93|144.33|141.93|144.21|141.81|0
1649438670000|2022-04-08 17:24:30|144.57|142.17|144.69|142.29|144.69|142.29|144.51|142.11|0
1649438680000|2022-04-08 17:24:40|144.57|142.17|144.57|142.17|144.57|142.17|144.57|142.17|0
1649438690000|2022-04-08 17:24:50|144.33|141.93|144.33|141.93|144.33|141.93|144.33|141.93|0
1649438700000|2022-04-08 17:25:00|144.57|142.17|144.81|142.41|144.93|142.53|144.57|142.17|0
1649438710000|2022-04-08 17:25:10|144.69|142.29|144.81|142.41|144.81|142.41|144.69|142.29|0
1649438720000|2022-04-08 17:25:20|144.93|142.53|144.81|142.41|144.93|142.53|144.81|142.41|0
1649438730000|2022-04-08 17:25:30|145.05|142.65|145.29|142.89|145.41|143.01|145.05|142.65|0
1649438740000|2022-04-08 17:25:40|145.41|143.01|145.41|143.01|145.41|143.01|145.29|142.89|0
1649438750000|2022-04-08 17:25:50|145.29|142.89|145.05|142.65|145.29|142.89|145.05|142.65|0
1649438760000|2022-04-08 17:26:00|145.23|142.83|145.41|143.01|145.41|143.01|145.17|142.77|0
1649438770000|2022-04-08 17:26:10|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1649438780000|2022-04-08 17:26:20|145.53|143.13|145.65|143.25|145.65|143.25|145.53|143.13|0
1649438790000|2022-04-08 17:26:30|145.77|143.37|145.53|143.13|145.77|143.37|145.53|143.13|0
1649438800000|2022-04-08 17:26:40|145.41|143.01|145.17|142.77|145.41|143.01|145.17|142.77|0
1649438810000|2022-04-08 17:26:50|145.29|142.89|145.53|143.13|145.65|143.25|145.29|142.89|0
1649438820000|2022-04-08 17:27:00|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1649438830000|2022-04-08 17:27:10|145.71|143.31|145.65|143.25|145.71|143.31|145.65|143.25|0
1649438840000|2022-04-08 17:27:20|145.77|143.37|145.53|143.13|145.77|143.37|145.53|143.13|0
1649438850000|2022-04-08 17:27:30|145.41|143.01|145.28|142.88|145.41|143.01|145.28|142.88|0
1649438860000|2022-04-08 17:27:40|145.41|143.01|145.28|142.88|145.41|143.01|145.28|142.88|0
1649438870000|2022-04-08 17:27:50|145.4|143|145.35|142.95|145.4|143|145.28|142.88|0
1649438880000|2022-04-08 17:28:00|145.04|142.64|145.04|142.64|145.16|142.76|145.04|142.64|0
1649438890000|2022-04-08 17:28:10|144.8|142.4|145.16|142.76|145.16|142.76|144.8|142.4|0
1649438900000|2022-04-08 17:28:20|145.04|142.64|145.4|143|145.4|143|145.04|142.64|0
1649438910000|2022-04-08 17:28:30|145.35|142.95|145.4|143|145.52|143.12|145.28|142.88|0
1649438920000|2022-04-08 17:28:40|145.28|142.88|145.59|143.19|145.59|143.19|145.28|142.88|0
1649438930000|2022-04-08 17:28:50|145.52|143.12|145.4|143|145.52|143.12|145.4|143|0
1649438940000|2022-04-08 17:29:00|145.28|142.88|145.16|142.76|145.4|143|145.16|142.76|0
1649438950000|2022-04-08 17:29:10|145.04|142.64|144.92|142.52|145.04|142.64|144.92|142.52|0
1649438960000|2022-04-08 17:29:20|144.99|142.59|144.92|142.52|144.99|142.59|144.8|142.4|0
1649438970000|2022-04-08 17:29:30|144.8|142.4|145.04|142.64|145.16|142.76|144.8|142.4|0
1649438980000|2022-04-08 17:29:40|145.16|142.76|145.52|143.12|145.52|143.12|145.16|142.76|0
1649438990000|2022-04-08 17:29:50|145.47|143.07|145.64|143.24|145.64|143.24|145.4|143|0
1649439000000|2022-04-08 17:30:00|145.52|143.12|145.52|143.12|145.52|143.12|145.4|143|0
1649439010000|2022-04-08 17:30:10|145.4|143|145.4|143|145.4|143|145.4|143|0
1649439020000|2022-04-08 17:30:20|145.52|143.12|145.4|143|145.52|143.12|145.4|143|0
1649439030000|2022-04-08 17:30:30|145.52|143.12|145.52|143.12|145.64|143.24|145.52|143.12|0
1649439040000|2022-04-08 17:30:40|145.64|143.24|145.64|143.24|145.64|143.24|145.52|143.12|0
1649439050000|2022-04-08 17:30:50|145.52|143.12|145.64|143.24|145.64|143.24|145.52|143.12|0
1649439060000|2022-04-08 17:31:00|145.76|143.36|145.88|143.48|145.88|143.48|145.64|143.24|0
1649439070000|2022-04-08 17:31:10|146.01|143.61|145.88|143.48|146.01|143.61|145.88|143.48|0
1649439080000|2022-04-08 17:31:20|146.01|143.61|145.88|143.48|146.01|143.61|145.88|143.48|0
1649439090000|2022-04-08 17:31:30|145.76|143.36|145.4|143|145.76|143.36|145.4|143|0
1649439100000|2022-04-08 17:31:40|145.52|143.12|145.4|143|145.52|143.12|145.4|143|0
1649439110000|2022-04-08 17:31:50|145.59|143.19|145.52|143.12|145.59|143.19|145.52|143.12|0
1649439120000|2022-04-08 17:32:00|145.71|143.31|145.88|143.48|146|143.6|145.71|143.31|0
1649439130000|2022-04-08 17:32:10|146|143.6|146.37|143.97|146.49|144.09|146|143.6|0
1649439140000|2022-04-08 17:32:20|146.49|144.09|146.49|144.09|146.49|144.09|146.37|143.97|0
1649439150000|2022-04-08 17:32:30|146.37|143.97|146.25|143.85|146.37|143.97|146.25|143.85|0
1649439160000|2022-04-08 17:32:40|146.31|143.91|146.25|143.85|146.37|143.97|146.25|143.85|0
1649439170000|2022-04-08 17:32:50|146.31|143.91|146.37|143.97|146.37|143.97|146.31|143.91|0
1649439180000|2022-04-08 17:33:00|146.49|144.09|146.43|144.03|146.49|144.09|146.25|143.85|0
1649439190000|2022-04-08 17:33:10|146.37|143.97|146.25|143.85|146.37|143.97|146.19|143.79|0
1649439210000|2022-04-08 17:33:30|146.12|143.72|146.12|143.72|146.25|143.85|146.12|143.72|0
1649439220000|2022-04-08 17:33:40|146.25|143.85|146.24|143.84|146.31|143.91|146.24|143.84|0
1649439230000|2022-04-08 17:33:50|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1649439240000|2022-04-08 17:34:00|146.12|143.72|146.24|143.84|146.24|143.84|146.12|143.72|0
1649439250000|2022-04-08 17:34:10|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1649439260000|2022-04-08 17:34:20|146.49|144.09|146.49|144.09|146.49|144.09|146.49|144.09|0
1649439280000|2022-04-08 17:34:40|146.37|143.97|146.37|143.97|146.37|143.97|146.37|143.97|0
1649439290000|2022-04-08 17:34:50|146.49|144.09|146.97|144.57|146.97|144.57|146.49|144.09|0
1649439300000|2022-04-08 17:35:00|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1649439310000|2022-04-08 17:35:10|146.97|144.57|146.97|144.57|146.97|144.57|146.85|144.45|0
1649439320000|2022-04-08 17:35:20|147.09|144.69|146.97|144.57|147.09|144.69|146.97|144.57|0
1649439330000|2022-04-08 17:35:30|147.09|144.69|147.09|144.69|147.09|144.69|146.85|144.45|0
1649439350000|2022-04-08 17:35:50|146.97|144.57|146.85|144.45|146.97|144.57|146.85|144.45|0
1649439360000|2022-04-08 17:36:00|146.73|144.33|146.24|143.84|146.73|144.33|146.24|143.84|0
1649439370000|2022-04-08 17:36:10|146.49|144.09|146.36|143.96|146.49|144.09|146.36|143.96|0
1649439380000|2022-04-08 17:36:20|146.24|143.84|145.88|143.48|146.24|143.84|145.88|143.48|0
1649439390000|2022-04-08 17:36:30|145.76|143.36|145.76|143.36|145.76|143.36|145.64|143.24|0
1649439400000|2022-04-08 17:36:40|146|143.6|146.36|143.96|146.36|143.96|146|143.6|0
1649439410000|2022-04-08 17:36:50|146.73|144.33|146.73|144.33|146.73|144.33|146.73|144.33|0
1649439420000|2022-04-08 17:37:00|146.61|144.21|146.85|144.45|146.85|144.45|146.61|144.21|0
1649439430000|2022-04-08 17:37:10|146.73|144.33|146.73|144.33|146.85|144.45|146.61|144.21|0
1649439440000|2022-04-08 17:37:20|146.61|144.21|146.85|144.45|146.85|144.45|146.61|144.21|0
1649439450000|2022-04-08 17:37:30|146.73|144.33|146.73|144.33|146.85|144.45|146.73|144.33|0
1649439460000|2022-04-08 17:37:40|146.61|144.21|146.24|143.84|146.61|144.21|146.24|143.84|0
1649439470000|2022-04-08 17:37:50|146.36|143.96|146.12|143.72|146.36|143.96|146.12|143.72|0
1649439480000|2022-04-08 17:38:00|146.06|143.66|146.12|143.72|146.36|143.96|146|143.6|0
1649439490000|2022-04-08 17:38:10|146.24|143.84|146.12|143.72|146.36|143.96|146.12|143.72|0
1649439500000|2022-04-08 17:38:20|146.24|143.84|146.24|143.84|146.24|143.84|146.12|143.72|0
1649439510000|2022-04-08 17:38:30|146.12|143.72|146.24|143.84|146.24|143.84|146.12|143.72|0
1649439520000|2022-04-08 17:38:40|146.12|143.72|146.6|144.2|146.6|144.2|146.12|143.72|0
1649439530000|2022-04-08 17:38:50|146.73|144.33|146.48|144.08|146.73|144.33|146.36|143.96|0
1649439540000|2022-04-08 17:39:00|146.36|143.96|146.48|144.08|146.67|144.27|146.36|143.96|0
1649439550000|2022-04-08 17:39:10|146.6|144.2|146.48|144.08|146.6|144.2|146.48|144.08|0
1649439560000|2022-04-08 17:39:20|146.6|144.2|146.48|144.08|146.6|144.2|146.48|144.08|0
1649439570000|2022-04-08 17:39:30|146.36|143.96|146.18|143.78|146.36|143.96|146.18|143.78|0
1649439580000|2022-04-08 17:39:40|146.24|143.84|146.6|144.2|146.72|144.32|146.24|143.84|0
1649439590000|2022-04-08 17:39:50|146.67|144.27|146.72|144.32|146.72|144.32|146.67|144.27|0
1649439600000|2022-04-08 17:40:00|146.6|144.2|146.72|144.32|146.72|144.32|146.6|144.2|0
1649439610000|2022-04-08 17:40:10|146.6|144.2|146.72|144.32|146.72|144.32|146.6|144.2|0
1649439620000|2022-04-08 17:40:20|146.85|144.45|146.79|144.39|146.85|144.45|146.72|144.32|0
1649439630000|2022-04-08 17:40:30|146.85|144.45|146.48|144.08|146.97|144.57|146.48|144.08|0
1649439640000|2022-04-08 17:40:40|146.24|143.84|146.24|143.84|146.36|143.96|146.24|143.84|0
1649439650000|2022-04-08 17:40:50|146.12|143.72|146.36|143.96|146.36|143.96|146.12|143.72|0
1649439660000|2022-04-08 17:41:00|146.54|144.14|146.72|144.32|146.72|144.32|146.48|144.08|0
1649439670000|2022-04-08 17:41:10|146.84|144.44|146.97|144.57|146.97|144.57|146.84|144.44|0
1649439680000|2022-04-08 17:41:20|146.84|144.44|146.6|144.2|146.84|144.44|146.6|144.2|0
1649439690000|2022-04-08 17:41:30|146.84|144.44|146.84|144.44|146.97|144.57|146.84|144.44|0
1649439700000|2022-04-08 17:41:40|146.6|144.2|146.72|144.32|146.72|144.32|146.6|144.2|0
1649439710000|2022-04-08 17:41:50|146.6|144.2|146.6|144.2|146.72|144.32|146.6|144.2|0
1649439720000|2022-04-08 17:42:00|146.72|144.32|146.6|144.2|146.72|144.32|146.6|144.2|0
1649439730000|2022-04-08 17:42:10|146.66|144.26|146.84|144.44|146.84|144.44|146.6|144.2|0
1649439740000|2022-04-08 17:42:20|146.72|144.32|147.09|144.69|147.09|144.69|146.72|144.32|0
1649439750000|2022-04-08 17:42:30|146.97|144.57|146.96|144.56|147.09|144.69|146.96|144.56|0
1649439760000|2022-04-08 17:42:40|147.03|144.63|146.96|144.56|147.09|144.69|146.96|144.56|0
1649439770000|2022-04-08 17:42:50|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1649439780000|2022-04-08 17:43:00|146.84|144.44|147.69|145.29|147.69|145.29|146.84|144.44|0
1649439790000|2022-04-08 17:43:10|147.33|144.93|146.84|144.44|147.33|144.93|146.84|144.44|0
1649439800000|2022-04-08 17:43:20|146.96|144.56|146.84|144.44|147.09|144.69|146.84|144.44|0
1649439810000|2022-04-08 17:43:30|146.72|144.32|146.48|144.08|146.72|144.32|146.48|144.08|0
1649439820000|2022-04-08 17:43:40|146.36|143.96|146.24|143.84|146.36|143.96|146.24|143.84|0
1649439830000|2022-04-08 17:43:50|146.12|143.72|146.24|143.84|146.24|143.84|146.12|143.72|0
1649439840000|2022-04-08 17:44:00|146.12|143.72|146.12|143.72|146.12|143.72|146.12|143.72|0
1649439850000|2022-04-08 17:44:10|146.24|143.84|146.24|143.84|146.24|143.84|146.18|143.78|0
1649439860000|2022-04-08 17:44:20|146.36|143.96|146.48|144.08|146.48|144.08|146.36|143.96|0
1649439870000|2022-04-08 17:44:30|146.6|144.2|146.48|144.08|146.6|144.2|146.48|144.08|0
1649439880000|2022-04-08 17:44:40|146.36|143.96|146.6|144.2|146.72|144.32|146.36|143.96|0
1649439890000|2022-04-08 17:44:50|146.48|144.08|146.48|144.08|146.48|144.08|146.48|144.08|0
1649439900000|2022-04-08 17:45:00|146.6|144.2|147.33|144.93|147.33|144.93|146.6|144.2|0
1649439910000|2022-04-08 17:45:10|147.21|144.81|147.69|145.29|147.69|145.29|147.21|144.81|0
1649439920000|2022-04-08 17:45:20|147.57|145.17|147.57|145.17|147.57|145.17|147.57|145.17|0
1649439930000|2022-04-08 17:45:30|147.69|145.29|147.57|145.17|147.69|145.29|147.57|145.17|0
1649439940000|2022-04-08 17:45:40|147.33|144.93|146.96|144.56|147.33|144.93|146.84|144.44|0
1649439950000|2022-04-08 17:45:50|146.84|144.44|147.08|144.68|147.08|144.68|146.84|144.44|0
1649439960000|2022-04-08 17:46:00|147.33|144.93|147.69|145.29|147.69|145.29|147.33|144.93|0
1649439970000|2022-04-08 17:46:10|147.57|145.17|148.06|145.66|148.06|145.66|147.57|145.17|0
1649439980000|2022-04-08 17:46:20|148.18|145.78|148.18|145.78|148.3|145.9|148.18|145.78|0
1649439990000|2022-04-08 17:46:30|148.06|145.66|147.81|145.41|148.06|145.66|147.81|145.41|0
1649440000000|2022-04-08 17:46:40|147.69|145.29|147.81|145.41|147.81|145.41|147.69|145.29|0
1649440010000|2022-04-08 17:46:50|147.88|145.48|147.93|145.53|147.93|145.53|147.81|145.41|0
1649440020000|2022-04-08 17:47:00|147.69|145.29|147.81|145.41|147.93|145.53|147.69|145.29|0
1649440030000|2022-04-08 17:47:10|148.06|145.66|148.18|145.78|148.18|145.78|148.06|145.66|0
1649440040000|2022-04-08 17:47:20|148.06|145.66|147.93|145.53|148.06|145.66|147.93|145.53|0
1649440050000|2022-04-08 17:47:30|148.18|145.78|148.06|145.66|148.18|145.78|147.93|145.53|0
1649440060000|2022-04-08 17:47:40|147.93|145.53|148.06|145.66|148.06|145.66|147.93|145.53|0
1649440070000|2022-04-08 17:47:50|147.93|145.53|147.81|145.41|148.06|145.66|147.81|145.41|0
1649440080000|2022-04-08 17:48:00|147.93|145.53|147.93|145.53|147.93|145.53|147.81|145.41|0
1649440090000|2022-04-08 17:48:10|147.87|145.47|148.06|145.66|148.06|145.66|147.69|145.29|0
1649440100000|2022-04-08 17:48:20|148.42|146.02|148.18|145.78|148.42|146.02|148.18|145.78|0
1649440110000|2022-04-08 17:48:30|148.3|145.9|148.18|145.78|148.3|145.9|148.18|145.78|0
1649440120000|2022-04-08 17:48:40|148.3|145.9|148.3|145.9|148.3|145.9|148.18|145.78|0
1649440140000|2022-04-08 17:49:00|148.18|145.78|147.81|145.41|148.18|145.78|147.81|145.41|0
1649440150000|2022-04-08 17:49:10|147.69|145.29|147.69|145.29|147.69|145.29|147.57|145.17|0
1649440160000|2022-04-08 17:49:20|147.57|145.17|147.87|145.47|147.87|145.47|147.57|145.17|0
1649440170000|2022-04-08 17:49:30|147.69|145.29|147.57|145.17|147.69|145.29|147.57|145.17|0
1649440180000|2022-04-08 17:49:40|147.69|145.29|147.81|145.41|147.93|145.53|147.69|145.29|0
1649440190000|2022-04-08 17:49:50|147.87|145.47|148.05|145.65|148.05|145.65|147.87|145.47|0
1649440200000|2022-04-08 17:50:00|148.3|145.9|148.54|146.14|148.54|146.14|148.3|145.9|0
1649440210000|2022-04-08 17:50:10|148.42|146.02|148.42|146.02|148.54|146.14|148.42|146.02|0
1649440220000|2022-04-08 17:50:20|148.54|146.14|148.42|146.02|148.54|146.14|148.3|145.9|0
1649440230000|2022-04-08 17:50:30|148.48|146.08|148.48|146.08|148.54|146.14|148.42|146.02|0
1649440240000|2022-04-08 17:50:40|148.54|146.14|148.3|145.9|148.54|146.14|148.3|145.9|0
1649440250000|2022-04-08 17:50:50|148.18|145.78|148.3|145.9|148.3|145.9|148.18|145.78|0
1649440260000|2022-04-08 17:51:00|148.42|146.02|148.54|146.14|148.54|146.14|148.3|145.9|0
1649440270000|2022-04-08 17:51:10|148.42|146.02|148.3|145.9|148.42|146.02|148.3|145.9|0
1649440280000|2022-04-08 17:51:20|148.05|145.65|147.93|145.53|148.05|145.65|147.93|145.53|0
1649440290000|2022-04-08 17:51:30|147.81|145.41|147.57|145.17|147.81|145.41|147.57|145.17|0
1649440300000|2022-04-08 17:51:40|147.69|145.29|147.69|145.29|147.69|145.29|147.57|145.17|0
1649440310000|2022-04-08 17:51:50|147.57|145.17|147.44|145.04|147.57|145.17|147.44|145.04|0
1649440320000|2022-04-08 17:52:00|147.81|145.41|147.32|144.92|147.93|145.53|147.32|144.92|0
1649440330000|2022-04-08 17:52:10|147.2|144.8|146.96|144.56|147.2|144.8|146.84|144.44|0
1649440340000|2022-04-08 17:52:20|146.84|144.44|147.08|144.68|147.08|144.68|146.84|144.44|0
1649440350000|2022-04-08 17:52:30|147.32|144.92|147.2|144.8|147.32|144.92|147.2|144.8|0
1649440360000|2022-04-08 17:52:40|147.32|144.92|147.08|144.68|147.32|144.92|147.08|144.68|0
1649440370000|2022-04-08 17:52:50|147.2|144.8|147.32|144.92|147.32|144.92|147.2|144.8|0
1649440380000|2022-04-08 17:53:00|147.08|144.68|146.96|144.56|147.2|144.8|146.96|144.56|0
1649440390000|2022-04-08 17:53:10|147.08|144.68|147.2|144.8|147.2|144.8|147.08|144.68|0
1649440400000|2022-04-08 17:53:20|147.08|144.68|147.2|144.8|147.2|144.8|147.08|144.68|0
1649440410000|2022-04-08 17:53:30|147.32|144.92|147.2|144.8|147.32|144.92|147.2|144.8|0
1649440420000|2022-04-08 17:53:40|147.02|144.62|147.08|144.68|147.08|144.68|146.96|144.56|0
1649440430000|2022-04-08 17:53:50|146.96|144.56|146.96|144.56|147.08|144.68|146.96|144.56|0
1649440440000|2022-04-08 17:54:00|147.2|144.8|147.2|144.8|147.2|144.8|146.96|144.56|0
1649440450000|2022-04-08 17:54:10|147.08|144.68|146.96|144.56|147.08|144.68|146.71|144.31|0
1649440470000|2022-04-08 17:54:30|147.08|144.68|146.96|144.56|147.08|144.68|146.84|144.44|0
1649440480000|2022-04-08 17:54:40|147.08|144.68|147.14|144.74|147.14|144.74|147.08|144.68|0
1649440490000|2022-04-08 17:54:50|147.2|144.8|147.44|145.04|147.44|145.04|147.2|144.8|0
1649440500000|2022-04-08 17:55:00|147.56|145.16|147.68|145.28|147.81|145.41|147.56|145.16|0
1649440510000|2022-04-08 17:55:10|147.81|145.41|147.68|145.28|147.81|145.41|147.68|145.28|0
1649440520000|2022-04-08 17:55:20|147.81|145.41|147.68|145.28|147.81|145.41|147.68|145.28|0
1649440530000|2022-04-08 17:55:30|147.44|145.04|147.44|145.04|147.5|145.1|147.44|145.04|0
1649440540000|2022-04-08 17:55:40|147.32|144.92|147.14|144.74|147.32|144.92|147.14|144.74|0
1649440550000|2022-04-08 17:55:50|147.08|144.68|147.44|145.04|147.44|145.04|147.08|144.68|0
1649440560000|2022-04-08 17:56:00|147.56|145.16|147.32|144.92|147.56|145.16|147.32|144.92|0
1649440570000|2022-04-08 17:56:10|147.44|145.04|147.68|145.28|147.68|145.28|147.44|145.04|0
1649440580000|2022-04-08 17:56:20|147.56|145.16|147.68|145.28|147.81|145.41|147.56|145.16|0
1649440590000|2022-04-08 17:56:30|147.56|145.16|147.56|145.16|147.56|145.16|147.44|145.04|0
1649440600000|2022-04-08 17:56:40|147.5|145.1|147.44|145.04|147.56|145.16|147.44|145.04|0
1649440610000|2022-04-08 17:56:50|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1649440620000|2022-04-08 17:57:00|147.38|144.98|147.08|144.68|147.38|144.98|147.08|144.68|0
1649440630000|2022-04-08 17:57:10|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1649440640000|2022-04-08 17:57:20|147.2|144.8|147.56|145.16|147.56|145.16|147.2|144.8|0
1649440650000|2022-04-08 17:57:30|147.44|145.04|147.32|144.92|147.44|145.04|147.32|144.92|0
1649440660000|2022-04-08 17:57:40|147.44|145.04|147.44|145.04|147.44|145.04|147.44|145.04|0
1649440670000|2022-04-08 17:57:50|147.56|145.16|147.32|144.92|147.56|145.16|147.32|144.92|0
1649440680000|2022-04-08 17:58:00|147.44|145.04|147.8|145.4|147.87|145.47|147.44|145.04|0
1649440690000|2022-04-08 17:58:10|147.68|145.28|147.68|145.28|147.8|145.4|147.68|145.28|0
1649440700000|2022-04-08 17:58:20|147.56|145.16|147.44|145.04|147.56|145.16|147.44|145.04|0
1649440710000|2022-04-08 17:58:30|147.56|145.16|147.62|145.22|147.68|145.28|147.56|145.16|0
1649440720000|2022-04-08 17:58:40|147.44|145.04|147.32|144.92|147.44|145.04|147.32|144.92|0
1649440730000|2022-04-08 17:58:50|147.44|145.04|147.44|145.04|147.44|145.04|147.32|144.92|0
1649440740000|2022-04-08 17:59:00|147.32|144.92|147.07|144.67|147.32|144.92|147.07|144.67|0
1649440750000|2022-04-08 17:59:10|147.2|144.8|147.07|144.67|147.32|144.92|147.07|144.67|0
1649440760000|2022-04-08 17:59:20|147.2|144.8|147.32|144.92|147.32|144.92|147.2|144.8|0
1649440770000|2022-04-08 17:59:30|147.2|144.8|147.2|144.8|147.32|144.92|147.2|144.8|0
1649440780000|2022-04-08 17:59:40|147.07|144.67|147.07|144.67|147.07|144.67|146.95|144.55|0
1649440790000|2022-04-08 17:59:50|146.95|144.55|147.32|144.92|147.32|144.92|146.95|144.55|0
1649440800000|2022-04-08 18:00:00|147.68|145.28|147.74|145.34|147.8|145.4|147.44|145.04|0
1649440810000|2022-04-08 18:00:10|147.68|145.28|148.05|145.65|148.05|145.65|147.68|145.28|0
1649440820000|2022-04-08 18:00:20|148.17|145.77|147.92|145.52|148.17|145.77|147.92|145.52|0
1649440830000|2022-04-08 18:00:30|147.56|145.16|147.56|145.16|147.68|145.28|147.56|145.16|0
1649440840000|2022-04-08 18:00:40|147.07|144.67|147.01|144.61|147.07|144.67|146.95|144.55|0
1649440850000|2022-04-08 18:00:50|146.95|144.55|146.83|144.43|146.95|144.55|146.83|144.43|0
1649440860000|2022-04-08 18:01:00|146.47|144.07|146.23|143.83|146.47|144.07|146.23|143.83|0
1649440870000|2022-04-08 18:01:10|146.35|143.95|146.47|144.07|146.47|144.07|146.35|143.95|0
1649440880000|2022-04-08 18:01:20|146.59|144.19|146.59|144.19|146.71|144.31|146.59|144.19|0
1649440890000|2022-04-08 18:01:30|146.47|144.07|146.35|143.95|146.47|144.07|146.22|143.82|0
1649440900000|2022-04-08 18:01:40|146.47|144.07|146.47|144.07|146.47|144.07|146.35|143.95|0
1649440910000|2022-04-08 18:01:50|146.65|144.25|146.71|144.31|146.71|144.31|146.65|144.25|0
1649440920000|2022-04-08 18:02:00|147.07|144.67|147.68|145.28|147.68|145.28|147.07|144.67|0
1649440930000|2022-04-08 18:02:10|147.56|145.16|147.68|145.28|147.68|145.28|147.56|145.16|0
1649440940000|2022-04-08 18:02:20|147.56|145.16|147.44|145.04|147.56|145.16|147.44|145.04|0
1649440950000|2022-04-08 18:02:30|147.8|145.4|148.66|146.26|148.66|146.26|147.8|145.4|0
1649440960000|2022-04-08 18:02:40|148.53|146.13|148.53|146.13|148.53|146.13|148.53|146.13|0
1649440970000|2022-04-08 18:02:50|148.41|146.01|148.65|146.25|148.65|146.25|148.41|146.01|0
1649440980000|2022-04-08 18:03:00|148.41|146.01|148.17|145.77|148.41|146.01|148.04|145.64|0
1649440990000|2022-04-08 18:03:10|148.47|146.07|148.23|145.83|148.53|146.13|148.23|145.83|0
1649441000000|2022-04-08 18:03:20|148.29|145.89|148.04|145.64|148.41|146.01|148.04|145.64|0
1649441010000|2022-04-08 18:03:30|147.8|145.4|147.8|145.4|147.8|145.4|147.8|145.4|0
1649441020000|2022-04-08 18:03:40|147.68|145.28|147.62|145.22|147.68|145.28|147.62|145.22|0
1649441030000|2022-04-08 18:03:50|147.68|145.28|147.68|145.28|147.68|145.28|147.44|145.04|0
1649441040000|2022-04-08 18:04:00|147.8|145.4|148.29|145.89|148.29|145.89|147.8|145.4|0
1649441050000|2022-04-08 18:04:10|148.53|146.13|148.53|146.13|148.53|146.13|148.53|146.13|0
1649441060000|2022-04-08 18:04:20|148.41|146.01|148.17|145.77|148.53|146.13|148.17|145.77|0
1649441070000|2022-04-08 18:04:30|148.29|145.89|148.23|145.83|148.29|145.89|148.23|145.83|0
1649441080000|2022-04-08 18:04:40|148.41|146.01|148.17|145.77|148.41|146.01|148.17|145.77|0
1649441090000|2022-04-08 18:04:50|148.29|145.89|148.41|146.01|148.41|146.01|148.29|145.89|0
1649441100000|2022-04-08 18:05:00|148.29|145.89|148.53|146.13|148.65|146.25|148.29|145.89|0
1649441110000|2022-04-08 18:05:10|148.65|146.25|148.65|146.25|148.78|146.38|148.65|146.25|0
1649441120000|2022-04-08 18:05:20|148.78|146.38|148.78|146.38|148.78|146.38|148.78|146.38|0
1649441130000|2022-04-08 18:05:30|148.65|146.25|148.65|146.25|148.65|146.25|148.65|146.25|0
1649441140000|2022-04-08 18:05:40|148.78|146.38|148.53|146.13|148.78|146.38|148.53|146.13|0
1649441150000|2022-04-08 18:05:50|148.41|146.01|148.41|146.01|148.41|146.01|148.41|146.01|0
1649441160000|2022-04-08 18:06:00|148.53|146.13|148.29|145.89|148.53|146.13|148.29|145.89|0
1649441170000|2022-04-08 18:06:10|148.16|145.76|148.41|146.01|148.41|146.01|148.16|145.76|0
1649441180000|2022-04-08 18:06:20|148.65|146.25|148.77|146.37|148.77|146.37|148.65|146.25|0
1649441190000|2022-04-08 18:06:30|148.65|146.25|148.53|146.13|148.65|146.25|148.53|146.13|0
1649441200000|2022-04-08 18:06:40|148.41|146.01|148.16|145.76|148.41|146.01|148.16|145.76|0
1649441210000|2022-04-08 18:06:50|148.04|145.64|148.16|145.76|148.29|145.89|148.04|145.64|0
1649441220000|2022-04-08 18:07:00|148.29|145.89|148.04|145.64|148.29|145.89|148.04|145.64|0
1649441230000|2022-04-08 18:07:10|147.92|145.52|147.8|145.4|147.92|145.52|147.8|145.4|0
1649441240000|2022-04-08 18:07:20|147.68|145.28|147.43|145.03|147.68|145.28|147.43|145.03|0
1649441250000|2022-04-08 18:07:30|147.31|144.91|147.55|145.15|147.55|145.15|147.31|144.91|0
1649441260000|2022-04-08 18:07:40|147.43|145.03|147.07|144.67|147.43|145.03|147.07|144.67|0
1649441270000|2022-04-08 18:07:50|147.13|144.73|147.07|144.67|147.13|144.73|147.07|144.67|0
1649441280000|2022-04-08 18:08:00|147.31|144.91|147.31|144.91|147.43|145.03|147.31|144.91|0
1649441290000|2022-04-08 18:08:10|147.19|144.79|147.07|144.67|147.19|144.79|147.07|144.67|0
1649441300000|2022-04-08 18:08:20|147.19|144.79|147.07|144.67|147.19|144.79|147.07|144.67|0
1649441310000|2022-04-08 18:08:30|146.95|144.55|146.82|144.42|146.95|144.55|146.7|144.3|0
1649441320000|2022-04-08 18:08:40|146.95|144.55|146.95|144.55|146.95|144.55|146.95|144.55|0
1649441330000|2022-04-08 18:08:50|147.07|144.67|147.07|144.67|147.07|144.67|147.01|144.61|0
1649441340000|2022-04-08 18:09:00|146.95|144.55|146.7|144.3|146.95|144.55|146.7|144.3|0
1649441350000|2022-04-08 18:09:10|146.77|144.37|146.95|144.55|147.01|144.61|146.77|144.37|0
1649441360000|2022-04-08 18:09:20|146.7|144.3|146.7|144.3|146.82|144.42|146.7|144.3|0
1649441370000|2022-04-08 18:09:30|146.82|144.42|146.95|144.55|147.07|144.67|146.82|144.42|0
1649441380000|2022-04-08 18:09:40|147.07|144.67|146.95|144.55|147.07|144.67|146.95|144.55|0
1649441390000|2022-04-08 18:09:50|146.89|144.49|146.82|144.42|146.95|144.55|146.82|144.42|0
1649441400000|2022-04-08 18:10:00|146.7|144.3|146.58|144.18|146.7|144.3|146.58|144.18|0
1649441410000|2022-04-08 18:10:10|146.34|143.94|146.46|144.06|146.46|144.06|146.22|143.82|0
1649441420000|2022-04-08 18:10:20|146.4|144|146.58|144.18|146.58|144.18|146.4|144|0
1649441430000|2022-04-08 18:10:30|146.34|143.94|146.46|144.06|146.58|144.18|146.34|143.94|0
1649441440000|2022-04-08 18:10:40|146.58|144.18|146.7|144.3|146.82|144.42|146.58|144.18|0
1649441450000|2022-04-08 18:10:50|146.64|144.24|146.34|143.94|146.64|144.24|146.34|143.94|0
1649441460000|2022-04-08 18:11:00|146.22|143.82|146.1|143.7|146.34|143.94|146.1|143.7|0
1649441470000|2022-04-08 18:11:10|145.98|143.58|145.98|143.58|146.1|143.7|145.98|143.58|0
1649441480000|2022-04-08 18:11:20|146.04|143.64|145.98|143.58|146.04|143.64|145.73|143.33|0
1649441490000|2022-04-08 18:11:30|145.86|143.46|145.98|143.58|146.1|143.7|145.86|143.46|0
1649441500000|2022-04-08 18:11:40|146.22|143.82|146.22|143.82|146.22|143.82|145.98|143.58|0
1649441510000|2022-04-08 18:11:50|146.34|143.94|146.1|143.7|146.34|143.94|145.98|143.58|0
1649441520000|2022-04-08 18:12:00|145.98|143.58|146.1|143.7|146.1|143.7|145.98|143.58|0
1649441530000|2022-04-08 18:12:10|146.22|143.82|146.82|144.42|146.82|144.42|146.22|143.82|0
1649441540000|2022-04-08 18:12:20|146.7|144.3|146.34|143.94|146.7|144.3|146.34|143.94|0
1649441550000|2022-04-08 18:12:30|146.22|143.82|146.22|143.82|146.22|143.82|146.1|143.7|0
1649441560000|2022-04-08 18:12:40|146.1|143.7|146.1|143.7|146.1|143.7|146.1|143.7|0
1649441570000|2022-04-08 18:12:50|145.98|143.58|145.73|143.33|145.98|143.58|145.73|143.33|0
1649441580000|2022-04-08 18:13:00|145.61|143.21|145.85|143.45|145.85|143.45|145.61|143.21|0
1649441590000|2022-04-08 18:13:10|145.97|143.57|145.85|143.45|145.97|143.57|145.85|143.45|0
1649441600000|2022-04-08 18:13:20|145.73|143.33|145.97|143.57|145.97|143.57|145.73|143.33|0
1649441610000|2022-04-08 18:13:30|146.1|143.7|146.28|143.88|146.28|143.88|146.1|143.7|0
1649441620000|2022-04-08 18:13:40|146.22|143.82|146.34|143.94|146.34|143.94|146.22|143.82|0
1649441630000|2022-04-08 18:13:50|146.52|144.12|146.58|144.18|146.58|144.18|146.52|144.12|0
1649441640000|2022-04-08 18:14:00|146.46|144.06|146.22|143.82|146.46|144.06|146.22|143.82|0
1649441650000|2022-04-08 18:14:10|145.85|143.45|145.97|143.57|145.97|143.57|145.85|143.45|0
1649441660000|2022-04-08 18:14:20|146.09|143.69|146.34|143.94|146.34|143.94|146.09|143.69|0
1649441670000|2022-04-08 18:14:30|146.22|143.82|146.34|143.94|146.34|143.94|146.22|143.82|0
1649441680000|2022-04-08 18:14:40|146.09|143.69|145.61|143.21|146.09|143.69|145.61|143.21|0
1649441690000|2022-04-08 18:14:50|145.73|143.33|145.73|143.33|145.85|143.45|145.73|143.33|0
1649441700000|2022-04-08 18:15:00|145.61|143.21|145.73|143.33|145.73|143.33|145.61|143.21|0
1649441720000|2022-04-08 18:15:20|145.85|143.45|145.73|143.33|145.85|143.45|145.61|143.21|0
1649441730000|2022-04-08 18:15:30|145.85|143.45|145.92|143.52|145.97|143.57|145.73|143.33|0
1649441740000|2022-04-08 18:15:40|145.97|143.57|146.21|143.81|146.21|143.81|145.97|143.57|0
1649441750000|2022-04-08 18:15:50|146.09|143.69|146.21|143.81|146.21|143.81|146.09|143.69|0
1649441760000|2022-04-08 18:16:00|146.34|143.94|146.58|144.18|146.58|144.18|146.34|143.94|0
1649441770000|2022-04-08 18:16:10|146.7|144.3|146.46|144.06|146.7|144.3|146.46|144.06|0
1649441780000|2022-04-08 18:16:20|146.21|143.81|146.21|143.81|146.46|144.06|146.21|143.81|0
1649441790000|2022-04-08 18:16:30|146.16|143.76|146.09|143.69|146.16|143.76|146.09|143.69|0
1649441800000|2022-04-08 18:16:40|145.97|143.57|145.97|143.57|145.97|143.57|145.85|143.45|0
1649441810000|2022-04-08 18:16:50|146.09|143.69|146.21|143.81|146.21|143.81|146.09|143.69|0
1649441820000|2022-04-08 18:17:00|146.46|144.06|146.46|144.06|146.46|144.06|146.33|143.93|0
1649441830000|2022-04-08 18:17:10|146.58|144.18|146.58|144.18|146.58|144.18|146.46|144.06|0
1649441840000|2022-04-08 18:17:20|146.46|144.06|146.58|144.18|146.58|144.18|146.46|144.06|0
1649441850000|2022-04-08 18:17:30|146.7|144.3|146.7|144.3|146.7|144.3|146.58|144.18|0
1649441860000|2022-04-08 18:17:40|146.58|144.18|146.46|144.06|146.58|144.18|146.46|144.06|0
1649441870000|2022-04-08 18:17:50|146.52|144.12|146.7|144.3|146.7|144.3|146.52|144.12|0
1649441880000|2022-04-08 18:18:00|146.58|144.18|146.58|144.18|146.58|144.18|146.33|143.93|0
1649441890000|2022-04-08 18:18:10|146.7|144.3|146.7|144.3|146.7|144.3|146.7|144.3|0
1649441900000|2022-04-08 18:18:20|146.64|144.24|146.7|144.3|146.7|144.3|146.64|144.24|0
1649441920000|2022-04-08 18:18:40|146.76|144.36|147.42|145.02|147.42|145.02|146.76|144.36|0
1649441930000|2022-04-08 18:18:50|147.18|144.78|147.06|144.66|147.18|144.78|147.06|144.66|0
1649441940000|2022-04-08 18:19:00|147.18|144.78|146.82|144.42|147.18|144.78|146.82|144.42|0
1649441950000|2022-04-08 18:19:10|147.06|144.66|147.18|144.78|147.18|144.78|147.06|144.66|0
1649441960000|2022-04-08 18:19:20|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1649441970000|2022-04-08 18:19:30|147.18|144.78|146.94|144.54|147.18|144.78|146.82|144.42|0
1649441980000|2022-04-08 18:19:40|147.18|144.78|146.94|144.54|147.18|144.78|146.94|144.54|0
1649441990000|2022-04-08 18:19:50|146.82|144.42|146.94|144.54|147.06|144.66|146.82|144.42|0
1649442000000|2022-04-08 18:20:00|147.06|144.66|146.82|144.42|147.06|144.66|146.82|144.42|0
1649442010000|2022-04-08 18:20:10|146.94|144.54|146.94|144.54|146.94|144.54|146.82|144.42|0
1649442020000|2022-04-08 18:20:20|146.82|144.42|146.45|144.05|146.82|144.42|146.45|144.05|0
1649442030000|2022-04-08 18:20:30|146.33|143.93|146.21|143.81|146.33|143.93|146.21|143.81|0
1649442040000|2022-04-08 18:20:40|146.09|143.69|145.85|143.45|146.09|143.69|145.85|143.45|0
1649442050000|2022-04-08 18:20:50|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1649442060000|2022-04-08 18:21:00|145.61|143.21|145.55|143.15|145.61|143.21|145.55|143.15|0
1649442070000|2022-04-08 18:21:10|145.13|142.73|145.13|142.73|145.25|142.85|145.01|142.61|0
1649442080000|2022-04-08 18:21:20|145.01|142.61|145.25|142.85|145.25|142.85|145.01|142.61|0
1649442090000|2022-04-08 18:21:30|145.37|142.97|145.73|143.33|145.73|143.33|145.37|142.97|0
1649442100000|2022-04-08 18:21:40|145.61|143.21|145.67|143.27|145.79|143.39|145.61|143.21|0
1649442110000|2022-04-08 18:21:50|145.61|143.21|145.49|143.09|145.61|143.21|145.49|143.09|0
1649442120000|2022-04-08 18:22:00|145.61|143.21|145.49|143.09|145.73|143.33|145.49|143.09|0
1649442130000|2022-04-08 18:22:10|145.13|142.73|145.12|142.72|145.19|142.79|145.12|142.72|0
1649442140000|2022-04-08 18:22:20|145.61|143.21|145.73|143.33|145.73|143.33|145.49|143.09|0
1649442150000|2022-04-08 18:22:30|145.61|143.21|145.85|143.45|145.85|143.45|145.49|143.09|0
1649442160000|2022-04-08 18:22:40|145.79|143.39|145.85|143.45|145.85|143.45|145.67|143.27|0
1649442170000|2022-04-08 18:22:50|146.09|143.69|146.09|143.69|146.09|143.69|146.09|143.69|0
1649442180000|2022-04-08 18:23:00|146.21|143.81|146.81|144.41|146.81|144.41|146.21|143.81|0
1649442190000|2022-04-08 18:23:10|146.94|144.54|146.88|144.48|146.94|144.54|146.88|144.48|0
1649442200000|2022-04-08 18:23:20|147.06|144.66|147.06|144.66|147.12|144.72|146.94|144.54|0
1649442210000|2022-04-08 18:23:30|146.94|144.54|147.91|145.51|147.91|145.51|146.94|144.54|0
1649442220000|2022-04-08 18:23:40|147.79|145.39|148.03|145.63|148.15|145.75|147.79|145.39|0
1649442230000|2022-04-08 18:23:50|148.15|145.75|148.27|145.87|148.27|145.87|148.03|145.63|0
1649442240000|2022-04-08 18:24:00|148.4|146|148.15|145.75|148.4|146|148.03|145.63|0
1649442250000|2022-04-08 18:24:10|148.03|145.63|148.15|145.75|148.15|145.75|148.03|145.63|0
1649442260000|2022-04-08 18:24:20|148.03|145.63|148.15|145.75|148.15|145.75|147.91|145.51|0
1649442270000|2022-04-08 18:24:30|148.39|145.99|148.52|146.12|148.64|146.24|148.39|145.99|0
1649442280000|2022-04-08 18:24:40|148.64|146.24|148.52|146.12|148.64|146.24|148.52|146.12|0
1649442290000|2022-04-08 18:24:50|148.64|146.24|148.64|146.24|148.76|146.36|148.64|146.24|0
1649442300000|2022-04-08 18:25:00|148.76|146.36|149.86|147.46|149.99|147.59|148.76|146.36|0
1649442310000|2022-04-08 18:25:10|150.11|147.71|150.23|147.83|150.36|147.96|150.11|147.71|0
1649442320000|2022-04-08 18:25:20|150.36|147.96|150.97|148.57|150.97|148.57|150.36|147.96|0
1649442330000|2022-04-08 18:25:30|150.85|148.45|150.73|148.33|150.97|148.57|150.73|148.33|0
1649442340000|2022-04-08 18:25:40|150.6|148.2|149.74|147.34|150.6|148.2|149.74|147.34|0
1649442350000|2022-04-08 18:25:50|150.05|147.65|150.48|148.08|150.67|148.27|150.05|147.65|0
1649442360000|2022-04-08 18:26:00|150.23|147.83|150.23|147.83|150.48|148.08|150.11|147.71|0
1649442370000|2022-04-08 18:26:10|149.74|147.34|150.11|147.71|150.11|147.71|149.74|147.34|0
1649442380000|2022-04-08 18:26:20|150.6|148.2|150.97|148.57|150.97|148.57|150.6|148.2|0
1649442390000|2022-04-08 18:26:30|150.85|148.45|150.97|148.57|150.97|148.57|150.85|148.45|0
1649442400000|2022-04-08 18:26:40|150.73|148.33|151.1|148.7|151.1|148.7|150.6|148.2|0
1649442410000|2022-04-08 18:26:50|150.85|148.45|150.97|148.57|151.1|148.7|150.73|148.33|0
1649442420000|2022-04-08 18:27:00|151.47|149.07|151.84|149.44|151.84|149.44|151.47|149.07|0
1649442430000|2022-04-08 18:27:10|151.71|149.31|151.96|149.56|151.96|149.56|151.71|149.31|0
1649442440000|2022-04-08 18:27:20|151.84|149.44|151.84|149.44|151.84|149.44|151.71|149.31|0
1649442450000|2022-04-08 18:27:30|151.96|149.56|152.33|149.93|152.33|149.93|151.96|149.56|0
1649442460000|2022-04-08 18:27:40|152.46|150.06|152.09|149.69|152.46|150.06|152.09|149.69|0
1649442470000|2022-04-08 18:27:50|152.21|149.81|152.09|149.69|152.33|149.93|151.96|149.56|0
1649442480000|2022-04-08 18:28:00|152.33|149.93|151.96|149.56|152.33|149.93|151.96|149.56|0
1649442490000|2022-04-08 18:28:10|152.09|149.69|151.96|149.56|152.09|149.69|151.96|149.56|0
1649442500000|2022-04-08 18:28:20|151.84|149.44|152.09|149.69|152.09|149.69|151.84|149.44|0
1649442510000|2022-04-08 18:28:30|152.21|149.81|152.58|150.18|152.58|150.18|152.21|149.81|0
1649442520000|2022-04-08 18:28:40|152.46|150.06|152.21|149.81|152.46|150.06|152.09|149.69|0
1649442530000|2022-04-08 18:28:50|152.09|149.69|152.09|149.69|152.21|149.81|152.09|149.69|0
1649442540000|2022-04-08 18:29:00|152.21|149.81|152.46|150.06|152.58|150.18|152.21|149.81|0
1649442550000|2022-04-08 18:29:10|152.33|149.93|152.09|149.69|152.33|149.93|152.09|149.69|0
1649442560000|2022-04-08 18:29:20|152.03|149.63|151.84|149.44|152.03|149.63|151.84|149.44|0
1649442570000|2022-04-08 18:29:30|151.71|149.31|151.71|149.31|151.84|149.44|151.71|149.31|0
1649442580000|2022-04-08 18:29:40|151.59|149.19|151.22|148.82|151.59|149.19|151.22|148.82|0
1649442590000|2022-04-08 18:29:50|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1649442600000|2022-04-08 18:30:00|151.46|149.06|151.59|149.19|151.71|149.31|151.46|149.06|0
1649442610000|2022-04-08 18:30:10|151.34|148.94|151.28|148.88|151.46|149.06|151.28|148.88|0
1649442620000|2022-04-08 18:30:20|151.34|148.94|151.59|149.19|151.59|149.19|151.34|148.94|0
1649442630000|2022-04-08 18:30:30|151.34|148.94|151.84|149.44|151.84|149.44|151.34|148.94|0
1649442640000|2022-04-08 18:30:40|151.96|149.56|151.96|149.56|151.96|149.56|151.84|149.44|0
1649442650000|2022-04-08 18:30:50|151.71|149.31|151.84|149.44|151.84|149.44|151.71|149.31|0
1649442660000|2022-04-08 18:31:00|151.71|149.31|151.53|149.13|151.84|149.44|151.46|149.06|0
1649442670000|2022-04-08 18:31:10|151.46|149.06|151.46|149.06|151.46|149.06|151.34|148.94|0
1649442680000|2022-04-08 18:31:20|151.84|149.44|152.08|149.68|152.08|149.68|151.84|149.44|0
1649442690000|2022-04-08 18:31:30|152.21|149.81|152.21|149.81|152.21|149.81|151.96|149.56|0
1649442700000|2022-04-08 18:31:40|152.08|149.68|152.21|149.81|152.27|149.87|152.08|149.68|0
1649442710000|2022-04-08 18:31:50|152.33|149.93|152.21|149.81|152.33|149.93|152.21|149.81|0
1649442720000|2022-04-08 18:32:00|152.08|149.68|152.46|150.06|152.46|150.06|152.08|149.68|0
1649442730000|2022-04-08 18:32:10|152.33|149.93|152.46|150.06|152.46|150.06|152.33|149.93|0
1649442740000|2022-04-08 18:32:20|152.58|150.18|152.46|150.06|152.58|150.18|152.46|150.06|0
1649442750000|2022-04-08 18:32:30|152.33|149.93|152.58|150.18|152.58|150.18|152.33|149.93|0
1649442760000|2022-04-08 18:32:40|152.7|150.3|152.46|150.06|152.7|150.3|152.46|150.06|0
1649442770000|2022-04-08 18:32:50|152.58|150.18|152.33|149.93|152.7|150.3|152.33|149.93|0
1649442780000|2022-04-08 18:33:00|152.21|149.81|152.46|150.06|152.46|150.06|152.21|149.81|0
1649442790000|2022-04-08 18:33:10|152.83|150.43|152.7|150.3|152.83|150.43|152.58|150.18|0
1649442800000|2022-04-08 18:33:20|152.58|150.18|152.08|149.68|152.58|150.18|152.08|149.68|0
1649442810000|2022-04-08 18:33:30|151.96|149.56|151.71|149.31|151.96|149.56|151.59|149.19|0
1649442820000|2022-04-08 18:33:40|151.83|149.43|151.65|149.25|151.83|149.43|151.65|149.25|0
1649442830000|2022-04-08 18:33:50|151.83|149.43|151.71|149.31|151.83|149.43|151.71|149.31|0
1649442840000|2022-04-08 18:34:00|152.08|149.68|152.21|149.81|152.21|149.81|152.08|149.68|0
1649442850000|2022-04-08 18:34:10|152.33|149.93|152.45|150.05|152.45|150.05|152.33|149.93|0
1649442860000|2022-04-08 18:34:20|152.21|149.81|152.21|149.81|152.27|149.87|152.21|149.81|0
1649442870000|2022-04-08 18:34:30|151.96|149.56|152.21|149.81|152.21|149.81|151.83|149.43|0
1649442880000|2022-04-08 18:34:40|152.08|149.68|152.45|150.05|152.45|150.05|152.08|149.68|0
1649442890000|2022-04-08 18:34:50|152.58|150.18|152.45|150.05|152.58|150.18|152.45|150.05|0
1649442900000|2022-04-08 18:35:00|152.58|150.18|152.58|150.18|152.64|150.24|152.58|150.18|0
1649442910000|2022-04-08 18:35:10|152.7|150.3|152.83|150.43|152.83|150.43|152.7|150.3|0
1649442920000|2022-04-08 18:35:20|153.2|150.8|152.95|150.55|153.2|150.8|152.83|150.43|0
1649442930000|2022-04-08 18:35:30|152.83|150.43|152.64|150.24|152.83|150.43|152.45|150.05|0
1649442940000|2022-04-08 18:35:40|152.7|150.3|152.77|150.37|153.08|150.68|152.7|150.3|0
1649442950000|2022-04-08 18:35:50|152.95|150.55|152.45|150.05|152.95|150.55|152.45|150.05|0
1649442960000|2022-04-08 18:36:00|152.7|150.3|152.7|150.3|152.7|150.3|152.58|150.18|0
1649442970000|2022-04-08 18:36:10|152.58|150.18|152.45|150.05|152.58|150.18|152.45|150.05|0
1649442980000|2022-04-08 18:36:20|152.58|150.18|152.33|149.93|152.58|150.18|152.33|149.93|0
1649442990000|2022-04-08 18:36:30|152.39|149.99|152.58|150.18|152.58|150.18|152.39|149.99|0
1649443000000|2022-04-08 18:36:40|152.45|150.05|152.7|150.3|152.7|150.3|152.45|150.05|0
1649443010000|2022-04-08 18:36:50|152.58|150.18|152.45|150.05|152.58|150.18|152.45|150.05|0
1649443020000|2022-04-08 18:37:00|152.33|149.93|151.96|149.56|152.33|149.93|151.96|149.56|0
1649443030000|2022-04-08 18:37:10|151.71|149.31|151.46|149.06|151.71|149.31|151.46|149.06|0
1649443040000|2022-04-08 18:37:20|151.34|148.94|151.71|149.31|151.83|149.43|151.34|148.94|0
1649443050000|2022-04-08 18:37:30|151.58|149.18|151.83|149.43|151.83|149.43|151.58|149.18|0
1649443060000|2022-04-08 18:37:40|151.58|149.18|151.65|149.25|151.83|149.43|151.58|149.18|0
1649443070000|2022-04-08 18:37:50|151.58|149.18|151.58|149.18|151.83|149.43|151.58|149.18|0
1649443080000|2022-04-08 18:38:00|151.71|149.31|151.46|149.06|151.83|149.43|151.46|149.06|0
1649443090000|2022-04-08 18:38:10|151.58|149.18|151.58|149.18|151.71|149.31|151.58|149.18|0
1649443100000|2022-04-08 18:38:20|151.46|149.06|151.58|149.18|151.58|149.18|151.46|149.06|0
1649443110000|2022-04-08 18:38:30|151.46|149.06|151.58|149.18|151.58|149.18|151.46|149.06|0
1649443120000|2022-04-08 18:38:40|151.71|149.31|151.83|149.43|151.95|149.55|151.71|149.31|0
1649443130000|2022-04-08 18:38:50|151.71|149.31|151.46|149.06|151.71|149.31|151.46|149.06|0
1649443140000|2022-04-08 18:39:00|151.58|149.18|151.58|149.18|151.58|149.18|151.46|149.06|0
1649443150000|2022-04-08 18:39:10|151.46|149.06|151.46|149.06|151.71|149.31|151.46|149.06|0
1649443160000|2022-04-08 18:39:20|151.33|148.93|150.84|148.44|151.33|148.93|150.84|148.44|0
1649443170000|2022-04-08 18:39:30|151.09|148.69|150.59|148.19|151.09|148.69|150.59|148.19|0
1649443180000|2022-04-08 18:39:40|150.35|147.95|150.35|147.95|150.35|147.95|150.22|147.82|0
1649443190000|2022-04-08 18:39:50|150.22|147.82|150.96|148.56|150.96|148.56|150.22|147.82|0
1649443200000|2022-04-08 18:40:00|151.33|148.93|150.72|148.32|151.33|148.93|150.59|148.19|0
1649443210000|2022-04-08 18:40:10|150.84|148.44|150.72|148.32|150.96|148.56|150.72|148.32|0
1649443220000|2022-04-08 18:40:20|150.59|148.19|150.35|147.95|150.59|148.19|150.35|147.95|0
1649443230000|2022-04-08 18:40:30|150.22|147.82|150.1|147.7|150.22|147.82|150.1|147.7|0
1649443240000|2022-04-08 18:40:40|149.98|147.58|150.22|147.82|150.22|147.82|149.98|147.58|0
1649443250000|2022-04-08 18:40:50|150.47|148.07|150.47|148.07|150.47|148.07|150.47|148.07|0
1649443260000|2022-04-08 18:41:00|150.59|148.19|150.47|148.07|150.72|148.32|150.35|147.95|0
1649443270000|2022-04-08 18:41:10|150.35|147.95|150.29|147.89|150.35|147.95|150.29|147.89|0
1649443280000|2022-04-08 18:41:20|150.22|147.82|150.53|148.13|150.59|148.19|150.22|147.82|0
1649443290000|2022-04-08 18:41:30|150.59|148.19|150.71|148.31|150.71|148.31|150.59|148.19|0
1649443300000|2022-04-08 18:41:40|150.59|148.19|150.71|148.31|150.71|148.31|150.59|148.19|0
1649443310000|2022-04-08 18:41:50|150.59|148.19|150.71|148.31|150.84|148.44|150.59|148.19|0
1649443320000|2022-04-08 18:42:00|150.84|148.44|151.21|148.81|151.33|148.93|150.84|148.44|0
1649443330000|2022-04-08 18:42:10|151.33|148.93|151.21|148.81|151.33|148.93|151.21|148.81|0
1649443340000|2022-04-08 18:42:20|151.33|148.93|151.33|148.93|151.33|148.93|151.21|148.81|0
1649443350000|2022-04-08 18:42:30|151.46|149.06|151.21|148.81|151.52|149.12|151.21|148.81|0
1649443360000|2022-04-08 18:42:40|151.33|148.93|151.46|149.06|151.7|149.3|151.33|148.93|0
1649443370000|2022-04-08 18:42:50|151.52|149.12|151.58|149.18|151.58|149.18|151.33|148.93|0
1649443380000|2022-04-08 18:43:00|151.7|149.3|151.77|149.37|151.95|149.55|151.7|149.3|0
1649443390000|2022-04-08 18:43:10|151.33|148.93|151.33|148.93|151.33|148.93|151.21|148.81|0
1649443400000|2022-04-08 18:43:20|151.46|149.06|151.4|149|151.58|149.18|151.4|149|0
1649443410000|2022-04-08 18:43:30|151.33|148.93|151.33|148.93|151.33|148.93|151.21|148.81|0
1649443420000|2022-04-08 18:43:40|151.21|148.81|151.4|149|151.45|149.05|151.21|148.81|0
1649443430000|2022-04-08 18:43:50|151.58|149.18|151.83|149.43|151.83|149.43|151.58|149.18|0
1649443440000|2022-04-08 18:44:00|151.7|149.3|151.7|149.3|151.7|149.3|151.64|149.24|0
1649443450000|2022-04-08 18:44:10|151.83|149.43|152.2|149.8|152.2|149.8|151.7|149.3|0
1649443460000|2022-04-08 18:44:20|151.95|149.55|151.83|149.43|151.95|149.55|151.83|149.43|0
1649443470000|2022-04-08 18:44:30|151.7|149.3|151.58|149.18|151.7|149.3|151.58|149.18|0
1649443480000|2022-04-08 18:44:40|151.7|149.3|151.52|149.12|151.7|149.3|151.52|149.12|0
1649443490000|2022-04-08 18:44:50|151.58|149.18|151.7|149.3|151.83|149.43|151.58|149.18|0
1649443500000|2022-04-08 18:45:00|151.45|149.05|151.52|149.12|151.52|149.12|151.33|148.93|0
1649443510000|2022-04-08 18:45:10|151.7|149.3|151.58|149.18|151.7|149.3|151.45|149.05|0
1649443520000|2022-04-08 18:45:20|151.45|149.05|151.7|149.3|151.7|149.3|151.45|149.05|0
1649443530000|2022-04-08 18:45:30|151.95|149.55|151.33|148.93|151.95|149.55|151.33|148.93|0
1649443540000|2022-04-08 18:45:40|151.45|149.05|151.21|148.81|151.45|149.05|151.21|148.81|0
1649443550000|2022-04-08 18:45:50|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1649443560000|2022-04-08 18:46:00|151.27|148.87|151.08|148.68|151.45|149.05|151.08|148.68|0
1649443570000|2022-04-08 18:46:10|151.21|148.81|151.27|148.87|151.33|148.93|151.21|148.81|0
1649443580000|2022-04-08 18:46:20|151.08|148.68|151.58|149.18|151.58|149.18|150.96|148.56|0
1649443590000|2022-04-08 18:46:30|151.33|148.93|151.45|149.05|151.45|149.05|151.33|148.93|0
1649443600000|2022-04-08 18:46:40|151.58|149.18|151.08|148.68|151.58|149.18|151.08|148.68|0
1649443610000|2022-04-08 18:46:50|151.21|148.81|151.08|148.68|151.21|148.81|151.08|148.68|0
1649443620000|2022-04-08 18:47:00|150.96|148.56|150.59|148.19|150.96|148.56|150.59|148.19|0
1649443630000|2022-04-08 18:47:10|150.46|148.06|150.59|148.19|150.59|148.19|150.46|148.06|0
1649443640000|2022-04-08 18:47:20|150.46|148.06|150.22|147.82|150.46|148.06|150.22|147.82|0
1649443650000|2022-04-08 18:47:30|150.46|148.06|150.34|147.94|150.59|148.19|150.34|147.94|0
1649443660000|2022-04-08 18:47:40|150.09|147.69|149.85|147.45|150.22|147.82|149.85|147.45|0
1649443670000|2022-04-08 18:47:50|149.73|147.33|150.22|147.82|150.22|147.82|149.73|147.33|0
1649443680000|2022-04-08 18:48:00|150.46|148.06|149.97|147.57|150.46|148.06|149.97|147.57|0
1649443690000|2022-04-08 18:48:10|149.91|147.51|149.97|147.57|149.97|147.57|149.91|147.51|0
1649443700000|2022-04-08 18:48:20|149.85|147.45|149.97|147.57|149.97|147.57|149.85|147.45|0
1649443710000|2022-04-08 18:48:30|149.85|147.45|149.85|147.45|150.09|147.69|149.85|147.45|0
1649443720000|2022-04-08 18:48:40|149.97|147.57|149.72|147.32|149.97|147.57|149.72|147.32|0
1649443730000|2022-04-08 18:48:50|149.85|147.45|149.72|147.32|149.85|147.45|149.72|147.32|0
1649443740000|2022-04-08 18:49:00|149.6|147.2|149.48|147.08|149.6|147.2|149.36|146.96|0
1649443750000|2022-04-08 18:49:10|149.72|147.32|149.97|147.57|149.97|147.57|149.72|147.32|0
1649443760000|2022-04-08 18:49:20|150.09|147.69|149.6|147.2|150.09|147.69|149.6|147.2|0
1649443770000|2022-04-08 18:49:30|149.72|147.32|149.6|147.2|149.72|147.32|149.6|147.2|0
1649443780000|2022-04-08 18:49:40|149.48|147.08|149.6|147.2|149.6|147.2|149.48|147.08|0
1649443790000|2022-04-08 18:49:50|149.48|147.08|149.48|147.08|149.6|147.2|149.48|147.08|0
1649443800000|2022-04-08 18:50:00|149.42|147.02|149.48|147.08|149.48|147.08|149.36|146.96|0
1649443810000|2022-04-08 18:50:10|149.6|147.2|149.36|146.96|149.72|147.32|149.36|146.96|0
1649443820000|2022-04-08 18:50:20|149.23|146.83|149.11|146.71|149.23|146.83|149.11|146.71|0
1649443830000|2022-04-08 18:50:30|148.99|146.59|148.74|146.34|148.99|146.59|148.74|146.34|0
1649443840000|2022-04-08 18:50:40|148.86|146.46|148.62|146.22|148.86|146.46|148.62|146.22|0
1649443850000|2022-04-08 18:50:50|148.86|146.46|148.74|146.34|148.86|146.46|148.74|146.34|0
1649443860000|2022-04-08 18:51:00|148.99|146.59|149.11|146.71|149.11|146.71|148.86|146.46|0
1649443870000|2022-04-08 18:51:10|148.74|146.34|148.86|146.46|148.86|146.46|148.74|146.34|0
1649443880000|2022-04-08 18:51:20|148.99|146.59|149.05|146.65|149.05|146.65|148.99|146.59|0
1649443890000|2022-04-08 18:51:30|148.86|146.46|148.86|146.46|148.99|146.59|148.86|146.46|0
1649443900000|2022-04-08 18:51:40|148.81|146.41|148.86|146.46|148.99|146.59|148.74|146.34|0
1649443910000|2022-04-08 18:51:50|148.74|146.34|148.62|146.22|148.74|146.34|148.62|146.22|0
1649443920000|2022-04-08 18:52:00|148.74|146.34|148.13|145.73|148.74|146.34|148.13|145.73|0
1649443930000|2022-04-08 18:52:10|148.25|145.85|147.28|144.88|148.25|145.85|147.28|144.88|0
1649443940000|2022-04-08 18:52:20|147.4|145|147.77|145.37|147.77|145.37|147.4|145|0
1649443950000|2022-04-08 18:52:30|147.52|145.12|147.52|145.12|147.52|145.12|147.52|145.12|0
1649443960000|2022-04-08 18:52:40|147.4|145|147.52|145.12|147.64|145.24|147.4|145|0
1649443970000|2022-04-08 18:52:50|147.64|145.24|147.28|144.88|147.64|145.24|147.28|144.88|0
1649443980000|2022-04-08 18:53:00|147.4|145|147.28|144.88|147.4|145|147.16|144.76|0
1649443990000|2022-04-08 18:53:10|147.16|144.76|146.07|143.67|147.16|144.76|146.07|143.67|0
1649444000000|2022-04-08 18:53:20|145.95|143.55|146.19|143.79|146.31|143.91|145.95|143.55|0
1649444010000|2022-04-08 18:53:30|146.31|143.91|146.43|144.03|146.55|144.15|146.31|143.91|0
1649444020000|2022-04-08 18:53:40|146.55|144.15|146.91|144.51|146.91|144.51|146.55|144.15|0
1649444030000|2022-04-08 18:53:50|146.67|144.27|146.31|143.91|146.67|144.27|146.31|143.91|0
1649444040000|2022-04-08 18:54:00|146.55|144.15|146.31|143.91|146.55|144.15|146.31|143.91|0
1649444050000|2022-04-08 18:54:10|146.43|144.03|146.43|144.03|146.55|144.15|146.43|144.03|0
1649444060000|2022-04-08 18:54:20|146.49|144.09|146.67|144.27|146.67|144.27|146.49|144.09|0
1649444070000|2022-04-08 18:54:30|146.55|144.15|146.79|144.39|146.79|144.39|146.55|144.15|0
1649444080000|2022-04-08 18:54:40|146.85|144.45|146.85|144.45|146.85|144.45|146.85|144.45|0
1649444090000|2022-04-08 18:54:50|146.91|144.51|146.67|144.27|146.91|144.51|146.67|144.27|0
1649444100000|2022-04-08 18:55:00|146.79|144.39|146.79|144.39|146.79|144.39|146.67|144.27|0
1649444110000|2022-04-08 18:55:10|146.91|144.51|146.79|144.39|147.03|144.63|146.79|144.39|0
1649444120000|2022-04-08 18:55:20|146.73|144.33|146.79|144.39|146.79|144.39|146.67|144.27|0
1649444130000|2022-04-08 18:55:30|147.03|144.63|146.67|144.27|147.03|144.63|146.67|144.27|0
1649444140000|2022-04-08 18:55:40|146.43|144.03|146.91|144.51|146.91|144.51|146.43|144.03|0
1649444150000|2022-04-08 18:55:50|147.03|144.63|147.03|144.63|147.03|144.63|147.03|144.63|0
1649444160000|2022-04-08 18:56:00|147.15|144.75|147.15|144.75|147.15|144.75|146.91|144.51|0
1649444170000|2022-04-08 18:56:10|147.28|144.88|147.88|145.48|147.88|145.48|147.28|144.88|0
1649444180000|2022-04-08 18:56:20|148.01|145.61|148.25|145.85|148.25|145.85|148.01|145.61|0
1649444190000|2022-04-08 18:56:30|148.62|146.22|148.37|145.97|148.62|146.22|148.37|145.97|0
1649444200000|2022-04-08 18:56:40|148.49|146.09|148.25|145.85|148.49|146.09|148.25|145.85|0
1649444210000|2022-04-08 18:56:50|147.88|145.48|148.01|145.61|148.01|145.61|147.88|145.48|0
1649444220000|2022-04-08 18:57:00|147.88|145.48|147.64|145.24|147.88|145.48|147.64|145.24|0
1649444230000|2022-04-08 18:57:10|147.76|145.36|147.83|145.43|148.01|145.61|147.76|145.36|0
1649444240000|2022-04-08 18:57:20|148.07|145.67|148.01|145.61|148.13|145.73|147.88|145.48|0
1649444250000|2022-04-08 18:57:30|147.88|145.48|147.88|145.48|148.01|145.61|147.88|145.48|0
1649444260000|2022-04-08 18:57:40|147.76|145.36|147.88|145.48|147.88|145.48|147.7|145.3|0
1649444270000|2022-04-08 18:57:50|148|145.6|148|145.6|148.13|145.73|148|145.6|0
1649444280000|2022-04-08 18:58:00|148.13|145.73|148.13|145.73|148.25|145.85|148.13|145.73|0
1649444290000|2022-04-08 18:58:10|148.25|145.85|148.19|145.79|148.25|145.85|148.13|145.73|0
1649444300000|2022-04-08 18:58:20|148|145.6|148.13|145.73|148.13|145.73|148|145.6|0
1649444310000|2022-04-08 18:58:30|148|145.6|148.13|145.73|148.13|145.73|148|145.6|0
1649444320000|2022-04-08 18:58:40|148.37|145.97|148.37|145.97|148.49|146.09|148.37|145.97|0
1649444330000|2022-04-08 18:58:50|148.25|145.85|148.37|145.97|148.37|145.97|148.25|145.85|0
1649444340000|2022-04-08 18:59:00|148.13|145.73|148|145.6|148.25|145.85|148|145.6|0
1649444350000|2022-04-08 18:59:10|148.13|145.73|148|145.6|148.13|145.73|148|145.6|0
1649444360000|2022-04-08 18:59:20|148.13|145.73|148.19|145.79|148.19|145.79|148.13|145.73|0
1649444370000|2022-04-08 18:59:30|148.43|146.03|148.61|146.21|148.61|146.21|148.43|146.03|0
1649444380000|2022-04-08 18:59:40|148.86|146.46|148.49|146.09|148.86|146.46|148.49|146.09|0
1649444390000|2022-04-08 18:59:50|148.61|146.21|148.37|145.97|148.61|146.21|148.37|145.97|0
1649444400000|2022-04-08 19:00:00|148.74|146.34|148.61|146.21|148.74|146.34|148.49|146.09|0
1649444410000|2022-04-08 19:00:10|148.74|146.34|149.23|146.83|149.23|146.83|148.74|146.34|0
1649444420000|2022-04-08 19:00:20|149.1|146.7|149.1|146.7|149.35|146.95|149.1|146.7|0
1649444430000|2022-04-08 19:00:30|149.23|146.83|148.98|146.58|149.35|146.95|148.86|146.46|0
1649444440000|2022-04-08 19:00:40|148.86|146.46|148.37|145.97|148.86|146.46|148.37|145.97|0
1649444450000|2022-04-08 19:00:50|148.49|146.09|148.74|146.34|148.74|146.34|148.25|145.85|0
1649444460000|2022-04-08 19:01:00|148.98|146.58|148.86|146.46|148.98|146.58|148.86|146.46|0
1649444470000|2022-04-08 19:01:10|148.61|146.21|148.49|146.09|148.61|146.21|148.49|146.09|0
1649444480000|2022-04-08 19:01:20|148.37|145.97|147.88|145.48|148.37|145.97|147.88|145.48|0
1649444490000|2022-04-08 19:01:30|148.25|145.85|148.25|145.85|148.25|145.85|148.25|145.85|0
1649444500000|2022-04-08 19:01:40|148.37|145.97|148.25|145.85|148.37|145.97|148.25|145.85|0
1649444510000|2022-04-08 19:01:50|148.37|145.97|148.25|145.85|148.37|145.97|148.12|145.72|0
1649444520000|2022-04-08 19:02:00|148.37|145.97|148.61|146.21|148.61|146.21|148.19|145.79|0
1649444530000|2022-04-08 19:02:10|148.73|146.33|148.61|146.21|148.73|146.33|148.61|146.21|0
1649444540000|2022-04-08 19:02:20|148.86|146.46|149.1|146.7|149.1|146.7|148.86|146.46|0
1649444550000|2022-04-08 19:02:30|149.22|146.82|149.1|146.7|149.22|146.82|149.1|146.7|0
1649444560000|2022-04-08 19:02:40|148.73|146.33|148.61|146.21|148.73|146.33|148.61|146.21|0
1649444570000|2022-04-08 19:02:50|148.73|146.33|148.49|146.09|148.73|146.33|148.49|146.09|0
1649444580000|2022-04-08 19:03:00|148.25|145.85|148.37|145.97|148.37|145.97|148.25|145.85|0
1649444590000|2022-04-08 19:03:10|148.24|145.84|148.24|145.84|148.37|145.97|148.24|145.84|0
1649444600000|2022-04-08 19:03:20|148.12|145.72|148.49|146.09|148.49|146.09|148.12|145.72|0
1649444610000|2022-04-08 19:03:30|148.37|145.97|148.24|145.84|148.37|145.97|148.12|145.72|0
1649444620000|2022-04-08 19:03:40|148|145.6|148.12|145.72|148.12|145.72|148|145.6|0
1649444630000|2022-04-08 19:03:50|148.19|145.79|148.37|145.97|148.37|145.97|148.19|145.79|0
1649444640000|2022-04-08 19:04:00|148.49|146.09|148.61|146.21|148.61|146.21|148.37|145.97|0
1649444650000|2022-04-08 19:04:10|148.49|146.09|148.55|146.15|148.73|146.33|148.49|146.09|0
1649444660000|2022-04-08 19:04:20|148.61|146.21|148.37|145.97|148.61|146.21|148.37|145.97|0
1649444670000|2022-04-08 19:04:30|148.61|146.21|149.1|146.7|149.1|146.7|148.61|146.21|0
1649444680000|2022-04-08 19:04:40|148.98|146.58|149.1|146.7|149.1|146.7|148.98|146.58|0
1649444690000|2022-04-08 19:04:50|148.98|146.58|148.98|146.58|149.1|146.7|148.98|146.58|0
1649444700000|2022-04-08 19:05:00|148.85|146.45|148.73|146.33|148.85|146.45|148.73|146.33|0
1649444710000|2022-04-08 19:05:10|148.61|146.21|148.61|146.21|148.73|146.33|148.61|146.21|0
1649444720000|2022-04-08 19:05:20|148.49|146.09|148.37|145.97|148.61|146.21|148.37|145.97|0
1649444730000|2022-04-08 19:05:30|148.49|146.09|148.24|145.84|148.49|146.09|148.24|145.84|0
1649444740000|2022-04-08 19:05:40|148.12|145.72|147.76|145.36|148.12|145.72|147.76|145.36|0
1649444750000|2022-04-08 19:05:50|147.88|145.48|148.61|146.21|148.61|146.21|147.88|145.48|0
1649444760000|2022-04-08 19:06:00|148.73|146.33|148.73|146.33|148.98|146.58|148.73|146.33|0
1649444770000|2022-04-08 19:06:10|149.1|146.7|149.22|146.82|149.22|146.82|148.98|146.58|0
1649444780000|2022-04-08 19:06:20|149.59|147.19|149.83|147.43|149.96|147.56|149.59|147.19|0
1649444790000|2022-04-08 19:06:30|149.65|147.25|149.71|147.31|149.71|147.31|149.65|147.25|0
1649444800000|2022-04-08 19:06:40|149.78|147.38|149.28|146.88|149.78|147.38|149.28|146.88|0
1649444810000|2022-04-08 19:06:50|149.1|146.7|149.34|146.94|149.34|146.94|149.1|146.7|0
1649444820000|2022-04-08 19:07:00|149.71|147.31|149.83|147.43|149.83|147.43|149.71|147.31|0
1649444830000|2022-04-08 19:07:10|149.96|147.56|149.59|147.19|149.96|147.56|149.59|147.19|0
1649444840000|2022-04-08 19:07:20|149.71|147.31|149.71|147.31|149.78|147.38|149.71|147.31|0
1649444850000|2022-04-08 19:07:30|149.78|147.38|149.83|147.43|150.08|147.68|149.78|147.38|0
1649444860000|2022-04-08 19:07:40|149.47|147.07|149.34|146.94|149.59|147.19|149.34|146.94|0
1649444870000|2022-04-08 19:07:50|149.47|147.07|149.65|147.25|149.65|147.25|149.47|147.07|0
1649444880000|2022-04-08 19:08:00|149.71|147.31|149.71|147.31|149.83|147.43|149.71|147.31|0
1649444890000|2022-04-08 19:08:10|149.83|147.43|149.96|147.56|149.96|147.56|149.71|147.31|0
1649444900000|2022-04-08 19:08:20|149.83|147.43|149.83|147.43|149.96|147.56|149.83|147.43|0
1649444910000|2022-04-08 19:08:30|149.71|147.31|149.96|147.56|149.96|147.56|149.71|147.31|0
1649444920000|2022-04-08 19:08:40|149.59|147.19|149.71|147.31|149.71|147.31|149.59|147.19|0
1649444930000|2022-04-08 19:08:50|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1649444940000|2022-04-08 19:09:00|149.46|147.06|149.71|147.31|149.71|147.31|149.46|147.06|0
1649444950000|2022-04-08 19:09:10|149.83|147.43|149.53|147.13|149.83|147.43|149.53|147.13|0
1649444960000|2022-04-08 19:09:20|149.9|147.5|150.08|147.68|150.08|147.68|149.9|147.5|0
1649444970000|2022-04-08 19:09:30|150.2|147.8|150.32|147.92|150.32|147.92|150.2|147.8|0
1649444980000|2022-04-08 19:09:40|150.08|147.68|149.96|147.56|150.2|147.8|149.96|147.56|0
1649444990000|2022-04-08 19:09:50|149.83|147.43|149.83|147.43|149.96|147.56|149.83|147.43|0
1649445000000|2022-04-08 19:10:00|149.96|147.56|149.46|147.06|150.08|147.68|149.46|147.06|0
1649445010000|2022-04-08 19:10:10|149.34|146.94|149.1|146.7|149.34|146.94|149.1|146.7|0
1649445020000|2022-04-08 19:10:20|149.59|147.19|150.08|147.68|150.08|147.68|149.59|147.19|0
1649445030000|2022-04-08 19:10:30|149.95|147.55|149.83|147.43|150.08|147.68|149.83|147.43|0
1649445040000|2022-04-08 19:10:40|149.46|147.06|150.32|147.92|150.32|147.92|149.46|147.06|0
1649445050000|2022-04-08 19:10:50|150.08|147.68|150.32|147.92|150.32|147.92|150.08|147.68|0
1649445060000|2022-04-08 19:11:00|150.26|147.86|150.32|147.92|150.32|147.92|150.2|147.8|0
1649445070000|2022-04-08 19:11:10|150.2|147.8|150.32|147.92|150.32|147.92|150.2|147.8|0
1649445080000|2022-04-08 19:11:20|150.26|147.86|150.32|147.92|150.32|147.92|150.2|147.8|0
1649445090000|2022-04-08 19:11:30|150.2|147.8|150.14|147.74|150.2|147.8|150.08|147.68|0
1649445100000|2022-04-08 19:11:40|150.2|147.8|150.32|147.92|150.57|148.17|150.2|147.8|0
1649445110000|2022-04-08 19:11:50|150.2|147.8|149.71|147.31|150.2|147.8|149.59|147.19|0
1649445120000|2022-04-08 19:12:00|149.83|147.43|149.46|147.06|149.83|147.43|149.46|147.06|0
1649445130000|2022-04-08 19:12:10|149.58|147.18|149.34|146.94|149.58|147.18|149.34|146.94|0
1649445140000|2022-04-08 19:12:20|149.09|146.69|148.36|145.96|149.09|146.69|148.36|145.96|0
1649445150000|2022-04-08 19:12:30|148.3|145.9|148.24|145.84|148.3|145.9|147.99|145.59|0
1649445160000|2022-04-08 19:12:40|148.48|146.08|148.55|146.15|148.55|146.15|148.36|145.96|0
1649445170000|2022-04-08 19:12:50|148.91|146.51|148.85|146.45|149.09|146.69|148.85|146.45|0
1649445180000|2022-04-08 19:13:00|148.79|146.39|148.36|145.96|148.79|146.39|148.36|145.96|0
1649445190000|2022-04-08 19:13:10|148.24|145.84|148.24|145.84|148.24|145.84|148.12|145.72|0
1649445200000|2022-04-08 19:13:20|148.18|145.78|147.87|145.47|148.18|145.78|147.87|145.47|0
1649445210000|2022-04-08 19:13:30|147.63|145.23|147.51|145.11|147.63|145.23|147.51|145.11|0
1649445220000|2022-04-08 19:13:40|147.38|144.98|145.57|143.17|147.38|144.98|145.57|143.17|0
1649445230000|2022-04-08 19:13:50|145.81|143.41|146.41|144.01|146.41|144.01|145.81|143.41|0
1649445240000|2022-04-08 19:14:00|146.29|143.89|146.54|144.14|146.54|144.14|146.29|143.89|0
1649445250000|2022-04-08 19:14:10|146.41|144.01|146.66|144.26|146.66|144.26|146.41|144.01|0
1649445260000|2022-04-08 19:14:20|146.54|144.14|147.14|144.74|147.14|144.74|146.54|144.14|0
1649445270000|2022-04-08 19:14:30|147.75|145.35|147.63|145.23|147.75|145.35|147.38|144.98|0
1649445280000|2022-04-08 19:14:40|147.51|145.11|147.63|145.23|147.63|145.23|147.51|145.11|0
1649445290000|2022-04-08 19:14:50|147.57|145.17|147.63|145.23|147.63|145.23|147.51|145.11|0
1649445300000|2022-04-08 19:15:00|147.87|145.47|148.36|145.96|148.36|145.96|147.87|145.47|0
1649445310000|2022-04-08 19:15:10|148.11|145.71|148.24|145.84|148.24|145.84|148.11|145.71|0
1649445320000|2022-04-08 19:15:20|148.36|145.96|148.6|146.2|148.6|146.2|148.24|145.84|0
1649445330000|2022-04-08 19:15:30|148.42|146.02|148.24|145.84|148.42|146.02|148.24|145.84|0
1649445340000|2022-04-08 19:15:40|148.11|145.71|148.11|145.71|148.24|145.84|148.11|145.71|0
1649445350000|2022-04-08 19:15:50|148.18|145.78|147.38|144.98|148.18|145.78|147.26|144.86|0
1649445360000|2022-04-08 19:16:00|147.26|144.86|147.63|145.23|147.63|145.23|147.26|144.86|0
1649445370000|2022-04-08 19:16:10|147.75|145.35|147.26|144.86|147.87|145.47|147.26|144.86|0
1649445380000|2022-04-08 19:16:20|147.02|144.62|147.02|144.62|147.14|144.74|147.02|144.62|0
1649445390000|2022-04-08 19:16:30|147.14|144.74|147.02|144.62|147.14|144.74|147.02|144.62|0
1649445400000|2022-04-08 19:16:40|146.53|144.13|146.53|144.13|146.65|144.25|146.53|144.13|0
1649445410000|2022-04-08 19:16:50|146.65|144.25|146.65|144.25|146.65|144.25|146.6|144.2|0
1649445420000|2022-04-08 19:17:00|146.9|144.5|146.29|143.89|146.9|144.5|146.29|143.89|0
1649445430000|2022-04-08 19:17:10|146.41|144.01|146.17|143.77|146.41|144.01|146.17|143.77|0
1649445440000|2022-04-08 19:17:20|146.29|143.89|146.6|144.2|146.6|144.2|146.29|143.89|0
1649445450000|2022-04-08 19:17:30|146.53|144.13|146.53|144.13|146.65|144.25|146.53|144.13|0
1649445460000|2022-04-08 19:17:40|146.05|143.65|145.93|143.53|146.05|143.65|145.69|143.29|0
1649445470000|2022-04-08 19:17:50|145.81|143.41|145.69|143.29|145.81|143.41|145.69|143.29|0
1649445480000|2022-04-08 19:18:00|145.45|143.05|145.2|142.8|145.45|143.05|145.08|142.68|0
1649445490000|2022-04-08 19:18:10|145.08|142.68|145.08|142.68|145.08|142.68|144.72|142.32|0
1649445500000|2022-04-08 19:18:20|145.33|142.93|145.33|142.93|145.33|142.93|145.2|142.8|0
1649445510000|2022-04-08 19:18:30|145.32|142.92|145.69|143.29|145.93|143.53|145.32|142.92|0
1649445520000|2022-04-08 19:18:40|145.57|143.17|145.57|143.17|145.69|143.29|145.57|143.17|0
1649445530000|2022-04-08 19:18:50|145.69|143.29|145.87|143.47|145.93|143.53|145.69|143.29|0
1649445540000|2022-04-08 19:19:00|146.29|143.89|146.96|144.56|146.96|144.56|146.29|143.89|0
1649445550000|2022-04-08 19:19:10|147.14|144.74|146.9|144.5|147.14|144.74|146.9|144.5|0
1649445560000|2022-04-08 19:19:20|147.26|144.86|147.14|144.74|147.26|144.86|146.9|144.5|0
1649445570000|2022-04-08 19:19:30|147.08|144.68|147.26|144.86|147.26|144.86|147.08|144.68|0
1649445580000|2022-04-08 19:19:40|147.62|145.22|147.99|145.59|147.99|145.59|147.62|145.22|0
1649445590000|2022-04-08 19:19:50|147.87|145.47|147.99|145.59|148.11|145.71|147.87|145.47|0
1649445600000|2022-04-08 19:20:00|148.11|145.71|147.75|145.35|148.11|145.71|147.75|145.35|0
1649445610000|2022-04-08 19:20:10|147.62|145.22|147.62|145.22|147.75|145.35|147.5|145.1|0
1649445620000|2022-04-08 19:20:20|147.93|145.53|147.74|145.34|147.93|145.53|147.74|145.34|0
1649445630000|2022-04-08 19:20:30|147.62|145.22|147.38|144.98|147.62|145.22|147.38|144.98|0
1649445640000|2022-04-08 19:20:40|147.26|144.86|147.56|145.16|147.56|145.16|147.08|144.68|0
1649445650000|2022-04-08 19:20:50|147.62|145.22|147.62|145.22|147.87|145.47|147.62|145.22|0
1649445660000|2022-04-08 19:21:00|147.5|145.1|147.74|145.34|147.87|145.47|147.5|145.1|0
1649445670000|2022-04-08 19:21:10|147.62|145.22|147.87|145.47|147.99|145.59|147.62|145.22|0
1649445680000|2022-04-08 19:21:20|147.99|145.59|147.99|145.59|147.99|145.59|147.99|145.59|0
1649445690000|2022-04-08 19:21:30|147.74|145.34|147.87|145.47|147.87|145.47|147.74|145.34|0
1649445700000|2022-04-08 19:21:40|147.99|145.59|147.62|145.22|147.99|145.59|147.62|145.22|0
1649445710000|2022-04-08 19:21:50|147.74|145.34|147.62|145.22|147.87|145.47|147.62|145.22|0
1649445720000|2022-04-08 19:22:00|147.74|145.34|148.11|145.71|148.11|145.71|147.74|145.34|0
1649445730000|2022-04-08 19:22:10|147.99|145.59|148.23|145.83|148.23|145.83|147.99|145.59|0
1649445740000|2022-04-08 19:22:20|148.6|146.2|149.09|146.69|149.33|146.93|148.6|146.2|0
1649445750000|2022-04-08 19:22:30|148.96|146.56|148.84|146.44|148.96|146.56|148.6|146.2|0
1649445760000|2022-04-08 19:22:40|148.72|146.32|148.91|146.51|148.96|146.56|148.72|146.32|0
1649445770000|2022-04-08 19:22:50|148.96|146.56|148.96|146.56|149.09|146.69|148.96|146.56|0
1649445780000|2022-04-08 19:23:00|148.84|146.44|148.96|146.56|148.96|146.56|148.84|146.44|0
1649445790000|2022-04-08 19:23:10|148.84|146.44|148.84|146.44|148.84|146.44|148.84|146.44|0
1649445800000|2022-04-08 19:23:20|148.47|146.07|148.23|145.83|148.6|146.2|148.23|145.83|0
1649445810000|2022-04-08 19:23:30|147.26|144.86|147.26|144.86|147.26|144.86|147.26|144.86|0
1649445820000|2022-04-08 19:23:40|147.38|144.98|147.99|145.59|147.99|145.59|147.38|144.98|0
1649445830000|2022-04-08 19:23:50|147.86|145.46|148.23|145.83|148.23|145.83|147.86|145.46|0
1649445840000|2022-04-08 19:24:00|148.11|145.71|148.17|145.77|148.23|145.83|147.99|145.59|0
1649445850000|2022-04-08 19:24:10|147.99|145.59|147.99|145.59|147.99|145.59|147.86|145.46|0
1649445860000|2022-04-08 19:24:20|148.11|145.71|148.23|145.83|148.23|145.83|148.11|145.71|0
1649445870000|2022-04-08 19:24:30|147.74|145.34|147.74|145.34|147.86|145.46|147.68|145.28|0
1649445880000|2022-04-08 19:24:40|147.62|145.22|147.99|145.59|148.11|145.71|147.62|145.22|0
1649445890000|2022-04-08 19:24:50|147.86|145.46|147.86|145.46|147.86|145.46|147.81|145.41|0
1649445900000|2022-04-08 19:25:00|147.99|145.59|147.86|145.46|147.99|145.59|147.86|145.46|0
1649445910000|2022-04-08 19:25:10|147.62|145.22|147.26|144.86|147.62|145.22|147.26|144.86|0
1649445920000|2022-04-08 19:25:20|147.38|144.98|147.13|144.73|147.38|144.98|147.13|144.73|0
1649445930000|2022-04-08 19:25:30|147.08|144.68|146.89|144.49|147.08|144.68|146.77|144.37|0
1649445940000|2022-04-08 19:25:40|146.77|144.37|146.89|144.49|146.89|144.49|146.77|144.37|0
1649445950000|2022-04-08 19:25:50|147.01|144.61|147.25|144.85|147.38|144.98|147.01|144.61|0
1649445960000|2022-04-08 19:26:00|146.89|144.49|147.38|144.98|147.38|144.98|146.89|144.49|0
1649445970000|2022-04-08 19:26:10|147.86|145.46|147.86|145.46|147.86|145.46|147.86|145.46|0
1649445980000|2022-04-08 19:26:20|147.74|145.34|147.74|145.34|147.74|145.34|147.74|145.34|0
1649445990000|2022-04-08 19:26:30|147.38|144.98|147.25|144.85|147.38|144.98|147.25|144.85|0
1649446000000|2022-04-08 19:26:40|147.38|144.98|147.44|145.04|147.5|145.1|147.38|144.98|0
1649446010000|2022-04-08 19:26:50|147.5|145.1|147.25|144.85|147.5|145.1|147.25|144.85|0
1649446020000|2022-04-08 19:27:00|147.13|144.73|147.62|145.22|147.62|145.22|147.13|144.73|0
1649446030000|2022-04-08 19:27:10|147.5|145.1|147.25|144.85|147.5|145.1|147.13|144.73|0
1649446040000|2022-04-08 19:27:20|147.37|144.97|147.5|145.1|147.5|145.1|147.37|144.97|0
1649446050000|2022-04-08 19:27:30|147.62|145.22|147.5|145.1|147.62|145.22|147.5|145.1|0
1649446060000|2022-04-08 19:27:40|147.62|145.22|147.5|145.1|147.62|145.22|147.5|145.1|0
1649446070000|2022-04-08 19:27:50|147.37|144.97|147.74|145.34|147.74|145.34|147.37|144.97|0
1649446080000|2022-04-08 19:28:00|147.62|145.22|147.37|144.97|147.62|145.22|147.37|144.97|0
1649446090000|2022-04-08 19:28:10|147.56|145.16|147.62|145.22|147.62|145.22|147.37|144.97|0
1649446100000|2022-04-08 19:28:20|147.98|145.58|147.74|145.34|147.98|145.58|147.74|145.34|0
1649446110000|2022-04-08 19:28:30|147.86|145.46|147.25|144.85|147.86|145.46|147.25|144.85|0
1649446120000|2022-04-08 19:28:40|147.5|145.1|147.13|144.73|147.5|145.1|147.13|144.73|0
1649446130000|2022-04-08 19:28:50|147.37|144.97|147.37|144.97|147.37|144.97|147.25|144.85|0
1649446140000|2022-04-08 19:29:00|147.13|144.73|147.01|144.61|147.25|144.85|147.01|144.61|0
1649446150000|2022-04-08 19:29:10|146.89|144.49|147.01|144.61|147.01|144.61|146.77|144.37|0
1649446160000|2022-04-08 19:29:20|147.37|144.97|147.01|144.61|147.56|145.16|147.01|144.61|0
1649446170000|2022-04-08 19:29:30|147.25|144.85|147.49|145.09|147.49|145.09|147.25|144.85|0
1649446180000|2022-04-08 19:29:40|147.13|144.73|147.13|144.73|147.13|144.73|146.89|144.49|0
1649446190000|2022-04-08 19:29:50|147.25|144.85|146.89|144.49|147.25|144.85|146.89|144.49|0
1649446200000|2022-04-08 19:30:00|146.52|144.12|146.71|144.31|146.71|144.31|145.92|143.52|0
1649446210000|2022-04-08 19:30:10|146.77|144.37|146.28|143.88|146.77|144.37|146.28|143.88|0
1649446220000|2022-04-08 19:30:20|146.16|143.76|146.16|143.76|146.16|143.76|145.92|143.52|0
1649446230000|2022-04-08 19:30:30|146.28|143.88|146.4|144|146.52|144.12|146.28|143.88|0
1649446240000|2022-04-08 19:30:40|146.52|144.12|146.28|143.88|146.52|144.12|146.28|143.88|0
1649446250000|2022-04-08 19:30:50|146.16|143.76|146.22|143.82|146.22|143.82|146.04|143.64|0
1649446260000|2022-04-08 19:31:00|146.04|143.64|145.92|143.52|146.04|143.64|145.8|143.4|0
1649446270000|2022-04-08 19:31:10|146.04|143.64|146.4|144|146.52|144.12|146.04|143.64|0
1649446280000|2022-04-08 19:31:20|146.52|144.12|146.77|144.37|146.77|144.37|146.52|144.12|0
1649446290000|2022-04-08 19:31:30|147.01|144.61|147.01|144.61|147.01|144.61|146.89|144.49|0
1649446300000|2022-04-08 19:31:40|147.25|144.85|147.49|145.09|147.49|145.09|147.25|144.85|0
1649446310000|2022-04-08 19:31:50|147.86|145.46|147.86|145.46|148.1|145.7|147.86|145.46|0
1649446320000|2022-04-08 19:32:00|148.1|145.7|147.86|145.46|148.1|145.7|147.86|145.46|0
1649446330000|2022-04-08 19:32:10|147.98|145.58|148.22|145.82|148.22|145.82|147.98|145.58|0
1649446340000|2022-04-08 19:32:20|148.1|145.7|148.47|146.07|148.47|146.07|148.1|145.7|0
1649446350000|2022-04-08 19:32:30|148.59|146.19|148.47|146.07|148.71|146.31|148.47|146.07|0
1649446360000|2022-04-08 19:32:40|148.22|145.82|147.86|145.46|148.22|145.82|147.86|145.46|0
1649446370000|2022-04-08 19:32:50|147.74|145.34|147.74|145.34|147.98|145.58|147.74|145.34|0
1649446380000|2022-04-08 19:33:00|147.98|145.58|147.98|145.58|147.98|145.58|147.86|145.46|0
1649446390000|2022-04-08 19:33:10|147.86|145.46|148.22|145.82|148.22|145.82|147.86|145.46|0
1649446400000|2022-04-08 19:33:20|147.86|145.46|147.86|145.46|147.86|145.46|147.74|145.34|0
1649446410000|2022-04-08 19:33:30|148.22|145.82|148.59|146.19|148.59|146.19|147.98|145.58|0
1649446420000|2022-04-08 19:33:40|148.71|146.31|148.59|146.19|148.71|146.31|148.59|146.19|0
1649446430000|2022-04-08 19:33:50|148.34|145.94|148.22|145.82|148.34|145.94|148.1|145.7|0
1649446440000|2022-04-08 19:34:00|148.34|145.94|148.47|146.07|148.47|146.07|148.34|145.94|0
1649446450000|2022-04-08 19:34:10|148.59|146.19|148.47|146.07|148.59|146.19|148.34|145.94|0
1649446460000|2022-04-08 19:34:20|148.34|145.94|148.59|146.19|148.59|146.19|148.34|145.94|0
1649446470000|2022-04-08 19:34:30|148.34|145.94|148.59|146.19|148.71|146.31|148.34|145.94|0
1649446480000|2022-04-08 19:34:40|148.83|146.43|149.2|146.8|149.2|146.8|148.77|146.37|0
1649446490000|2022-04-08 19:34:50|149.32|146.92|149.45|147.05|149.45|147.05|149.2|146.8|0
1649446510000|2022-04-08 19:35:10|150.06|147.66|150.06|147.66|150.06|147.66|149.94|147.54|0
1649446520000|2022-04-08 19:35:20|150.31|147.91|150.92|148.52|150.92|148.52|150.31|147.91|0
1649446530000|2022-04-08 19:35:30|151.05|148.65|151.05|148.65|151.05|148.65|150.8|148.4|0
1649446540000|2022-04-08 19:35:40|150.8|148.4|150.92|148.52|151.05|148.65|150.8|148.4|0
1649446550000|2022-04-08 19:35:50|150.8|148.4|150.92|148.52|151.17|148.77|150.8|148.4|0
1649446560000|2022-04-08 19:36:00|151.05|148.65|150.68|148.28|151.05|148.65|150.68|148.28|0
1649446570000|2022-04-08 19:36:10|150.55|148.15|150.43|148.03|150.55|148.15|150.06|147.66|0
1649446580000|2022-04-08 19:36:20|150.55|148.15|150.68|148.28|150.68|148.28|150.55|148.15|0
1649446590000|2022-04-08 19:36:30|150.8|148.4|150.8|148.4|150.92|148.52|150.8|148.4|0
1649446600000|2022-04-08 19:36:40|150.92|148.52|150.43|148.03|150.92|148.52|150.43|148.03|0
1649446610000|2022-04-08 19:36:50|150.55|148.15|150.43|148.03|150.8|148.4|150.43|148.03|0
1649446620000|2022-04-08 19:37:00|150.55|148.15|150.43|148.03|150.55|148.15|150.43|148.03|0
1649446630000|2022-04-08 19:37:10|150.3|147.9|150.43|148.03|150.43|148.03|150.3|147.9|0
1649446640000|2022-04-08 19:37:20|150.55|148.15|150.67|148.27|150.92|148.52|150.55|148.15|0
1649446650000|2022-04-08 19:37:30|150.86|148.46|150.92|148.52|150.92|148.52|150.86|148.46|0
1649446660000|2022-04-08 19:37:40|150.8|148.4|150.67|148.27|150.8|148.4|150.67|148.27|0
1649446670000|2022-04-08 19:37:50|150.55|148.15|150.43|148.03|150.55|148.15|150.3|147.9|0
1649446680000|2022-04-08 19:38:00|150.3|147.9|150.67|148.27|150.67|148.27|150.3|147.9|0
1649446690000|2022-04-08 19:38:10|150.55|148.15|150.8|148.4|150.92|148.52|150.55|148.15|0
1649446700000|2022-04-08 19:38:20|150.67|148.27|150.61|148.21|150.8|148.4|150.61|148.21|0
1649446710000|2022-04-08 19:38:30|150.55|148.15|149.81|147.41|150.55|148.15|149.81|147.41|0
1649446720000|2022-04-08 19:38:40|149.93|147.53|150.18|147.78|150.18|147.78|149.93|147.53|0
1649446730000|2022-04-08 19:38:50|150.3|147.9|151.04|148.64|151.04|148.64|150.3|147.9|0
1649446740000|2022-04-08 19:39:00|150.8|148.4|150.61|148.21|150.92|148.52|150.61|148.21|0
1649446750000|2022-04-08 19:39:10|150.67|148.27|150.67|148.27|150.67|148.27|150.3|147.9|0
1649446760000|2022-04-08 19:39:20|150.8|148.4|150.55|148.15|150.8|148.4|150.55|148.15|0
1649446770000|2022-04-08 19:39:30|150.74|148.34|150.86|148.46|150.86|148.46|150.67|148.27|0
1649446780000|2022-04-08 19:39:40|150.8|148.4|151.17|148.77|151.17|148.77|150.8|148.4|0
1649446790000|2022-04-08 19:39:50|151.04|148.64|151.04|148.64|151.04|148.64|150.8|148.4|0
1649446800000|2022-04-08 19:40:00|150.8|148.4|151.04|148.64|151.17|148.77|150.67|148.27|0
1649446810000|2022-04-08 19:40:10|150.8|148.4|150.8|148.4|150.92|148.52|150.8|148.4|0
1649446820000|2022-04-08 19:40:20|150.92|148.52|151.29|148.89|151.29|148.89|150.92|148.52|0
1649446830000|2022-04-08 19:40:30|151.41|149.01|151.29|148.89|151.41|149.01|151.17|148.77|0
1649446840000|2022-04-08 19:40:40|151.41|149.01|150.67|148.27|151.54|149.14|150.67|148.27|0
1649446850000|2022-04-08 19:40:50|150.8|148.4|150.8|148.4|151.04|148.64|150.8|148.4|0
1649446860000|2022-04-08 19:41:00|150.67|148.27|150.43|148.03|150.8|148.4|150.43|148.03|0
1649446870000|2022-04-08 19:41:10|150.55|148.15|150.55|148.15|150.67|148.27|150.55|148.15|0
1649446880000|2022-04-08 19:41:20|150.3|147.9|150.43|148.03|150.43|148.03|150.18|147.78|0
1649446890000|2022-04-08 19:41:30|150.3|147.9|150.06|147.66|150.3|147.9|150.06|147.66|0
1649446900000|2022-04-08 19:41:40|150.18|147.78|150.18|147.78|150.18|147.78|150.06|147.66|0
1649446910000|2022-04-08 19:41:50|150.37|147.97|150.3|147.9|150.49|148.09|150.3|147.9|0
1649446920000|2022-04-08 19:42:00|150.42|148.02|150.37|147.97|150.42|148.02|150.37|147.97|0
1649446930000|2022-04-08 19:42:10|150.06|147.66|150.05|147.65|150.06|147.66|150.05|147.65|0
1649446940000|2022-04-08 19:42:20|149.93|147.53|150.05|147.65|150.05|147.65|149.93|147.53|0
1649446950000|2022-04-08 19:42:30|149.93|147.53|149.44|147.04|149.93|147.53|149.44|147.04|0
1649446960000|2022-04-08 19:42:40|149.56|147.16|149.56|147.16|149.56|147.16|149.44|147.04|0
1649446970000|2022-04-08 19:42:50|149.69|147.29|149.81|147.41|149.81|147.41|149.69|147.29|0
1649446980000|2022-04-08 19:43:00|150.18|147.78|150.05|147.65|150.18|147.78|150.05|147.65|0
1649446990000|2022-04-08 19:43:10|150.3|147.9|150.24|147.84|150.3|147.9|150.18|147.78|0
1649447000000|2022-04-08 19:43:20|149.93|147.53|149.81|147.41|150.05|147.65|149.81|147.41|0
1649447010000|2022-04-08 19:43:30|149.69|147.29|148.83|146.43|149.69|147.29|148.83|146.43|0
1649447020000|2022-04-08 19:43:40|148.7|146.3|148.95|146.55|148.95|146.55|148.7|146.3|0
1649447030000|2022-04-08 19:43:50|149.5|147.1|149.44|147.04|149.5|147.1|149.32|146.92|0
1649447040000|2022-04-08 19:44:00|149.19|146.79|149.07|146.67|149.19|146.79|148.95|146.55|0
1649447050000|2022-04-08 19:44:10|149.19|146.79|148.95|146.55|149.19|146.79|148.95|146.55|0
1649447060000|2022-04-08 19:44:20|148.83|146.43|148.34|145.94|148.83|146.43|148.34|145.94|0
1649447070000|2022-04-08 19:44:30|148.22|145.82|148.46|146.06|148.58|146.18|148.22|145.82|0
1649447080000|2022-04-08 19:44:40|148.58|146.18|148.58|146.18|148.58|146.18|148.58|146.18|0
1649447090000|2022-04-08 19:44:50|148.46|146.06|147.97|145.57|148.46|146.06|147.97|145.57|0
1649447100000|2022-04-08 19:45:00|148.34|145.94|148.46|146.06|148.46|146.06|147.97|145.57|0
1649447110000|2022-04-08 19:45:10|148.09|145.69|148.09|145.69|148.34|145.94|148.09|145.69|0
1649447120000|2022-04-08 19:45:20|147.97|145.57|147.48|145.08|147.97|145.57|147.36|144.96|0
1649447130000|2022-04-08 19:45:30|147.36|144.96|147.48|145.08|147.48|145.08|147.36|144.96|0
1649447140000|2022-04-08 19:45:40|147.73|145.33|147.6|145.2|147.85|145.45|147.6|145.2|0
1649447150000|2022-04-08 19:45:50|147.73|145.33|148.09|145.69|148.09|145.69|147.73|145.33|0
1649447160000|2022-04-08 19:46:00|148.34|145.94|148.7|146.3|148.83|146.43|148.34|145.94|0
1649447170000|2022-04-08 19:46:10|148.34|145.94|148.7|146.3|148.7|146.3|147.97|145.57|0
1649447180000|2022-04-08 19:46:20|148.82|146.42|149.5|147.1|149.5|147.1|148.82|146.42|0
1649447190000|2022-04-08 19:46:30|149.56|147.16|149.81|147.41|150.05|147.65|149.56|147.16|0
1649447200000|2022-04-08 19:46:40|149.93|147.53|150.17|147.77|150.17|147.77|149.81|147.41|0
1649447210000|2022-04-08 19:46:50|150.3|147.9|149.93|147.53|150.3|147.9|149.81|147.41|0
1649447220000|2022-04-08 19:47:00|150.3|147.9|149.56|147.16|150.3|147.9|149.5|147.1|0
1649447230000|2022-04-08 19:47:10|149.44|147.04|149.31|146.91|149.44|147.04|149.19|146.79|0
1649447240000|2022-04-08 19:47:20|149.19|146.79|149.19|146.79|149.19|146.79|149.07|146.67|0
1649447250000|2022-04-08 19:47:30|149.31|146.91|150.05|147.65|150.05|147.65|149.31|146.91|0
1649447260000|2022-04-08 19:47:40|150.3|147.9|150.54|148.14|150.54|148.14|150.3|147.9|0
1649447270000|2022-04-08 19:47:50|150.67|148.27|150.54|148.14|150.67|148.27|150.54|148.14|0
1649447280000|2022-04-08 19:48:00|150.3|147.9|149.93|147.53|150.3|147.9|149.93|147.53|0
1649447290000|2022-04-08 19:48:10|150.42|148.02|150.85|148.45|150.91|148.51|150.42|148.02|0
1649447300000|2022-04-08 19:48:20|150.67|148.27|150.54|148.14|150.67|148.27|150.42|148.02|0
1649447310000|2022-04-08 19:48:30|150.3|147.9|150.42|148.02|150.54|148.14|150.3|147.9|0
1649447320000|2022-04-08 19:48:40|150.17|147.77|150.67|148.27|150.67|148.27|150.17|147.77|0
1649447330000|2022-04-08 19:48:50|150.54|148.14|150.67|148.27|150.79|148.39|150.54|148.14|0
1649447340000|2022-04-08 19:49:00|150.79|148.39|151.04|148.64|151.04|148.64|150.79|148.39|0
1649447350000|2022-04-08 19:49:10|151.28|148.88|151.66|149.26|151.66|149.26|151.28|148.88|0
1649447360000|2022-04-08 19:49:20|151.41|149.01|151.53|149.13|151.66|149.26|151.41|149.01|0
1649447370000|2022-04-08 19:49:30|151.66|149.26|152.03|149.63|152.03|149.63|151.66|149.26|0
1649447380000|2022-04-08 19:49:40|151.72|149.32|151.41|149.01|151.72|149.32|151.41|149.01|0
1649447390000|2022-04-08 19:49:50|151.66|149.26|152.15|149.75|152.15|149.75|151.66|149.26|0
1649447400000|2022-04-08 19:50:00|152.52|150.12|153.27|150.87|153.27|150.87|152.15|149.75|0
1649447410000|2022-04-08 19:50:10|153.52|151.12|153.9|151.5|154.02|151.62|153.52|151.12|0
1649447420000|2022-04-08 19:50:20|154.27|151.87|154.65|152.25|154.65|152.25|154.27|151.87|0
1649447430000|2022-04-08 19:50:30|154.9|152.5|155.15|152.75|155.15|152.75|154.9|152.5|0
1649447440000|2022-04-08 19:50:40|155.03|152.63|154.52|152.12|155.03|152.63|154.52|152.12|0
1649447450000|2022-04-08 19:50:50|154.77|152.37|154.27|151.87|154.77|152.37|154.27|151.87|0
1649447460000|2022-04-08 19:51:00|154.15|151.75|155.15|152.75|155.15|152.75|154.15|151.75|0
1649447470000|2022-04-08 19:51:10|155.03|152.63|155.28|152.88|155.28|152.88|155.03|152.63|0
1649447480000|2022-04-08 19:51:20|155.4|153|155.78|153.38|155.78|153.38|155.28|152.88|0
1649447490000|2022-04-08 19:51:30|155.66|153.26|155.78|153.38|155.78|153.38|155.53|153.13|0
1649447500000|2022-04-08 19:51:40|155.66|153.26|156.84|154.44|156.84|154.44|153.06|150.66|0
1649447510000|2022-04-08 19:51:50|156.59|154.19|156.09|153.69|156.59|154.19|155.96|153.56|0
1649447520000|2022-04-08 19:52:00|156.21|153.81|155.84|153.44|156.21|153.81|155.84|153.44|0
1649447530000|2022-04-08 19:52:10|155.96|153.56|156.09|153.69|156.21|153.81|155.96|153.56|0
1649447540000|2022-04-08 19:52:20|156.21|153.81|155.71|153.31|156.21|153.81|155.59|153.19|0
1649447550000|2022-04-08 19:52:30|155.59|153.19|155.71|153.31|155.96|153.56|155.59|153.19|0
1649447560000|2022-04-08 19:52:40|155.46|153.06|155.71|153.31|155.71|153.31|155.21|152.81|0
1649447570000|2022-04-08 19:52:50|155.58|153.18|155.46|153.06|155.71|153.31|155.46|153.06|0
1649447580000|2022-04-08 19:53:00|155.84|153.44|155.84|153.44|155.84|153.44|155.71|153.31|0
1649447590000|2022-04-08 19:53:10|155.96|153.56|156.09|153.69|156.09|153.69|155.96|153.56|0
1649447600000|2022-04-08 19:53:20|155.71|153.31|155.71|153.31|155.84|153.44|155.71|153.31|0
1649447610000|2022-04-08 19:53:30|155.84|153.44|156.09|153.69|156.09|153.69|155.84|153.44|0
1649447620000|2022-04-08 19:53:40|155.96|153.56|156.21|153.81|156.21|153.81|155.96|153.56|0
1649447630000|2022-04-08 19:53:50|156.34|153.94|156.09|153.69|156.34|153.94|156.09|153.69|0
1649447640000|2022-04-08 19:54:00|155.96|153.56|155.46|153.06|155.96|153.56|155.46|153.06|0
1649447650000|2022-04-08 19:54:10|155.83|153.43|155.33|152.93|155.96|153.56|155.33|152.93|0
1649447660000|2022-04-08 19:54:20|155.46|153.06|155.96|153.56|155.96|153.56|155.46|153.06|0
1649447670000|2022-04-08 19:54:30|156.09|153.69|155.83|153.43|156.09|153.69|155.83|153.43|0
1649447680000|2022-04-08 19:54:40|156.28|153.88|156.21|153.81|156.28|153.88|156.09|153.69|0
1649447690000|2022-04-08 19:54:50|156.46|154.06|156.4|154|156.46|154.06|156.34|153.94|0
1649447700000|2022-04-08 19:55:00|156.09|153.69|155.58|153.18|156.09|153.69|155.58|153.18|0
1649447710000|2022-04-08 19:55:10|156.21|153.81|156.34|153.94|156.34|153.94|156.21|153.81|0
1649447720000|2022-04-08 19:55:20|155.96|153.56|156.21|153.81|156.21|153.81|155.96|153.56|0
1649447730000|2022-04-08 19:55:30|156.53|154.13|156.08|153.68|156.59|154.19|156.08|153.68|0
1649447740000|2022-04-08 19:55:40|156.34|153.94|156.08|153.68|156.59|154.19|156.08|153.68|0
1649447750000|2022-04-08 19:55:50|156.21|153.81|156.71|154.31|156.71|154.31|156.21|153.81|0
1649447760000|2022-04-08 19:56:00|156.97|154.57|157.09|154.69|157.09|154.69|156.97|154.57|0
1649447770000|2022-04-08 19:56:10|157.22|154.82|157.22|154.82|157.34|154.94|156.84|154.44|0
1649447780000|2022-04-08 19:56:20|157.47|155.07|157.47|155.07|157.6|155.2|157.22|154.82|0
1649447790000|2022-04-08 19:56:30|157.34|154.94|157.72|155.32|157.72|155.32|157.34|154.94|0
1649447800000|2022-04-08 19:56:40|157.47|155.07|157.6|155.2|157.6|155.2|157.47|155.07|0
1649447810000|2022-04-08 19:56:50|157.47|155.07|157.22|154.82|157.47|155.07|157.09|154.69|0
1649447820000|2022-04-08 19:57:00|156.97|154.57|156.59|154.19|156.97|154.57|156.59|154.19|0
1649447830000|2022-04-08 19:57:10|156.34|153.94|156.46|154.06|156.71|154.31|156.21|153.81|0
1649447840000|2022-04-08 19:57:20|156.59|154.19|156.84|154.44|156.84|154.44|156.59|154.19|0
1649447850000|2022-04-08 19:57:30|156.96|154.56|157.22|154.82|157.22|154.82|156.96|154.56|0
1649447860000|2022-04-08 19:57:40|157.09|154.69|157.09|154.69|157.09|154.69|157.09|154.69|0
1649447870000|2022-04-08 19:57:50|157.22|154.82|157.34|154.94|157.34|154.94|157.22|154.82|0
1649447880000|2022-04-08 19:58:00|157.22|154.82|156.71|154.31|157.22|154.82|156.71|154.31|0
1649447890000|2022-04-08 19:58:10|157.09|154.69|157.09|154.69|157.22|154.82|156.96|154.56|0
1649447900000|2022-04-08 19:58:20|156.96|154.56|156.59|154.19|156.96|154.56|156.59|154.19|0
1649447910000|2022-04-08 19:58:30|156.46|154.06|156.59|154.19|156.84|154.44|156.46|154.06|0
1649447920000|2022-04-08 19:58:40|156.71|154.31|156.46|154.06|156.84|154.44|156.46|154.06|0
1649447930000|2022-04-08 19:58:50|156.33|153.93|156.96|154.56|156.96|154.56|156.33|153.93|0
1649447940000|2022-04-08 19:59:00|156.71|154.31|156.59|154.19|157.09|154.69|156.59|154.19|0
1649447950000|2022-04-08 19:59:10|156.71|154.31|157.09|154.69|157.09|154.69|156.71|154.31|0
1649447960000|2022-04-08 19:59:20|157.72|155.32|157.97|155.57|157.97|155.57|157.6|155.2|0
1649447970000|2022-04-08 19:59:30|158.1|155.7|158.23|155.83|158.61|156.21|158.1|155.7|0
1649447980000|2022-04-08 19:59:40|157.59|155.19|156.33|153.93|157.59|155.19|156.33|153.93|0
1649447990000|2022-04-08 19:59:50|156.21|153.81|154.58|152.18|156.21|153.81|154.58|152.18|0
1649448000000|2022-04-08 20:00:00|154.2|151.8|153.33|150.93|154.2|151.8|153.09|150.69|0
1649448010000|2022-04-08 20:00:10|153.09|150.69|152.47|150.07|153.09|150.69|152.22|149.82|0
1649448020000|2022-04-08 20:00:20|152.34|149.94|153.58|151.18|153.58|151.18|152.34|149.94|0
1649448030000|2022-04-08 20:00:30|153.71|151.31|153.58|151.18|153.83|151.43|153.58|151.18|0
1649448040000|2022-04-08 20:00:40|153.46|151.06|153.33|150.93|153.46|151.06|153.21|150.81|0
1649448050000|2022-04-08 20:00:50|153.46|151.06|153.58|151.18|153.58|151.18|153.33|150.93|0
1649448060000|2022-04-08 20:01:00|153.71|151.31|153.33|150.93|153.95|151.55|153.33|150.93|0
1649448070000|2022-04-08 20:01:10|153.46|151.06|153.46|151.06|153.46|151.06|153.33|150.93|0
1649448080000|2022-04-08 20:01:20|153.33|150.93|152.84|150.44|153.33|150.93|152.71|150.31|0
1649448090000|2022-04-08 20:01:30|152.96|150.56|153.33|150.93|153.33|150.93|152.96|150.56|0
1649448100000|2022-04-08 20:01:40|153.21|150.81|152.96|150.56|153.21|150.81|152.96|150.56|0
1649448110000|2022-04-08 20:01:50|152.84|150.44|153.21|150.81|153.21|150.81|152.84|150.44|0
1649448120000|2022-04-08 20:02:00|153.33|150.93|153.33|150.93|153.33|150.93|153.21|150.81|0
1649448130000|2022-04-08 20:02:10|153.46|151.06|153.7|151.3|153.7|151.3|153.46|151.06|0
1649448140000|2022-04-08 20:02:20|153.58|151.18|153.58|151.18|153.58|151.18|153.46|151.06|0
1649448150000|2022-04-08 20:02:30|153.83|151.43|153.83|151.43|153.95|151.55|153.83|151.43|0
1649448160000|2022-04-08 20:02:40|153.77|151.37|153.7|151.3|153.77|151.37|153.33|150.93|0
1649448170000|2022-04-08 20:02:50|153.83|151.43|153.7|151.3|153.83|151.43|153.7|151.3|0
1649448180000|2022-04-08 20:03:00|153.83|151.43|153.7|151.3|153.83|151.43|153.7|151.3|0
1649448190000|2022-04-08 20:03:10|153.83|151.43|153.95|151.55|153.95|151.55|153.83|151.43|0
1649448220000|2022-04-08 20:03:40|154.08|151.68|154.08|151.68|154.2|151.8|154.08|151.68|0
1649448230000|2022-04-08 20:03:50|153.95|151.55|153.83|151.43|153.95|151.55|153.83|151.43|0
1649448240000|2022-04-08 20:04:00|153.7|151.3|153.83|151.43|153.83|151.43|153.7|151.3|0
1649448250000|2022-04-08 20:04:10|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1649448260000|2022-04-08 20:04:20|153.95|151.55|153.89|151.49|154.08|151.68|153.89|151.49|0
1649448270000|2022-04-08 20:04:30|153.95|151.55|153.83|151.43|153.95|151.55|153.7|151.3|0
1649448280000|2022-04-08 20:04:40|153.7|151.3|153.83|151.43|153.83|151.43|153.7|151.3|0
1649448290000|2022-04-08 20:04:50|153.7|151.3|153.83|151.43|153.83|151.43|153.58|151.18|0
1649448300000|2022-04-08 20:05:00|153.7|151.3|153.58|151.18|153.83|151.43|153.58|151.18|0
1649448310000|2022-04-08 20:05:10|153.7|151.3|153.83|151.43|153.83|151.43|153.7|151.3|0
1649448330000|2022-04-08 20:05:30|153.95|151.55|153.83|151.43|153.95|151.55|153.83|151.43|0
1649448350000|2022-04-08 20:05:50|153.95|151.55|154.08|151.68|154.08|151.68|153.95|151.55|0
1649448360000|2022-04-08 20:06:00|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1649448380000|2022-04-08 20:06:20|154.32|151.92|154.32|151.92|154.32|151.92|154.2|151.8|0
1649448400000|2022-04-08 20:06:40|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649448440000|2022-04-08 20:07:20|154.57|152.17|154.45|152.05|154.57|152.17|154.45|152.05|0
1649448450000|2022-04-08 20:07:30|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1649448460000|2022-04-08 20:07:40|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649448470000|2022-04-08 20:07:50|154.32|151.92|154.26|151.86|154.45|152.05|154.26|151.86|0
1649448480000|2022-04-08 20:08:00|154.45|152.05|154.2|151.8|154.45|152.05|154.2|151.8|0
1649448500000|2022-04-08 20:08:20|154.07|151.67|154.01|151.61|154.07|151.67|154.01|151.61|0
1649448510000|2022-04-08 20:08:30|153.95|151.55|153.95|151.55|153.95|151.55|153.89|151.49|0
1649448550000|2022-04-08 20:09:10|154.32|151.92|154.2|151.8|154.32|151.92|154.2|151.8|0
1649448560000|2022-04-08 20:09:20|154.07|151.67|153.95|151.55|154.07|151.67|153.95|151.55|0
1649448570000|2022-04-08 20:09:30|153.82|151.42|153.95|151.55|153.95|151.55|153.82|151.42|0
1649448580000|2022-04-08 20:09:40|153.82|151.42|153.95|151.55|153.95|151.55|153.82|151.42|0
1649448590000|2022-04-08 20:09:50|154.07|151.67|153.82|151.42|154.07|151.67|153.82|151.42|0
1649448600000|2022-04-08 20:10:00|153.7|151.3|154.07|151.67|154.07|151.67|153.7|151.3|0
1649448610000|2022-04-08 20:10:10|153.95|151.55|153.95|151.55|154.2|151.8|153.95|151.55|0
1649448620000|2022-04-08 20:10:20|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1649448630000|2022-04-08 20:10:30|154.45|152.05|154.45|152.05|154.45|152.05|154.32|151.92|0
1649448640000|2022-04-08 20:10:40|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1649448650000|2022-04-08 20:10:50|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1649448660000|2022-04-08 20:11:00|154.32|151.92|154.32|151.92|154.32|151.92|154.2|151.8|0
1649448690000|2022-04-08 20:11:30|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1649448700000|2022-04-08 20:11:40|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1649448720000|2022-04-08 20:12:00|154.45|152.05|154.44|152.04|154.45|152.05|154.44|152.04|0
1649448730000|2022-04-08 20:12:10|154.39|151.99|154.44|152.04|154.44|152.04|154.39|151.99|0
1649448750000|2022-04-08 20:12:30|154.38|151.98|154.32|151.92|154.38|151.98|154.32|151.92|0
1649448760000|2022-04-08 20:12:40|154.2|151.8|154.44|152.04|154.44|152.04|154.2|151.8|0
1649448780000|2022-04-08 20:13:00|154.57|152.17|154.57|152.17|154.57|152.17|154.57|152.17|0
1649448790000|2022-04-08 20:13:10|154.69|152.29|154.82|152.42|154.94|152.54|154.69|152.29|0
1649448800000|2022-04-08 20:13:20|154.76|152.36|154.69|152.29|154.76|152.36|154.69|152.29|0
1649448810000|2022-04-08 20:13:30|154.82|152.42|154.69|152.29|154.82|152.42|154.69|152.29|0
1649448820000|2022-04-08 20:13:40|154.57|152.17|154.69|152.29|154.69|152.29|154.57|152.17|0
1649448830000|2022-04-08 20:13:50|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1649448850000|2022-04-08 20:14:10|154.88|152.48|154.94|152.54|154.94|152.54|154.88|152.48|0
1649448860000|2022-04-08 20:14:20|154.82|152.42|154.82|152.42|154.82|152.42|154.82|152.42|0
1649448870000|2022-04-08 20:14:30|154.94|152.54|154.94|152.54|154.94|152.54|154.94|152.54|0
1649448880000|2022-04-08 20:14:40|155.07|152.67|154.94|152.54|155.07|152.67|154.94|152.54|0
1649448890000|2022-04-08 20:14:50|155.19|152.79|155.19|152.79|155.19|152.79|155.19|152.79|0
1649448910000|2022-04-08 20:15:10|155.39|152.59|155.27|152.47|155.39|152.59|155.27|152.47|0
1649660700000|2022-04-11 07:05:00|163.48|161.08|163.35|160.95|163.48|161.08|163.09|160.69|0
1649660710000|2022-04-11 07:05:10|163.15|160.75|162.83|160.43|163.15|160.75|162.83|160.43|0
1649660720000|2022-04-11 07:05:20|162.7|160.3|162.7|160.3|162.83|160.43|162.7|160.3|0
1649660730000|2022-04-11 07:05:30|162.83|160.43|163.22|160.82|163.22|160.82|162.7|160.3|0
1649660740000|2022-04-11 07:05:40|163.41|161.01|163.28|160.88|163.41|161.01|163.21|160.81|0
1649660750000|2022-04-11 07:05:50|163.21|160.81|163.34|160.94|163.34|160.94|163.21|160.81|0
1649660760000|2022-04-11 07:06:00|162.89|160.49|162.82|160.42|162.89|160.49|162.7|160.3|0
1649660770000|2022-04-11 07:06:10|162.95|160.55|162.82|160.42|162.95|160.55|162.82|160.42|0
1649660780000|2022-04-11 07:06:20|163.08|160.68|162.95|160.55|163.08|160.68|162.82|160.42|0
1649660790000|2022-04-11 07:06:30|163.34|160.94|163.34|160.94|163.41|161.01|163.34|160.94|0
1649660800000|2022-04-11 07:06:40|163.74|161.34|163.87|161.47|163.87|161.47|163.73|161.33|0
1649660810000|2022-04-11 07:06:50|164.46|162.06|164.39|161.99|164.46|162.06|164.13|161.73|0
1649660820000|2022-04-11 07:07:00|164.52|162.12|164.65|162.25|164.78|162.38|164.46|162.06|0
1649660830000|2022-04-11 07:07:10|164.72|162.32|164.78|162.38|164.78|162.38|164.39|161.99|0
1649660840000|2022-04-11 07:07:20|164.91|162.51|165.04|162.64|165.04|162.64|164.85|162.45|0
1649660850000|2022-04-11 07:07:30|165.17|162.77|165.43|163.03|165.43|163.03|165.17|162.77|0
1649660860000|2022-04-11 07:07:40|165.57|163.17|165.83|163.43|165.83|163.43|165.5|163.1|0
1649660870000|2022-04-11 07:07:50|165.57|163.17|165.57|163.17|165.57|163.17|165.43|163.03|0
1649660880000|2022-04-11 07:08:00|165.3|162.9|165.24|162.84|165.43|163.03|165.17|162.77|0
1649660890000|2022-04-11 07:08:10|165.3|162.9|164.91|162.51|165.3|162.9|164.91|162.51|0
1649660900000|2022-04-11 07:08:20|165.04|162.64|165.43|163.03|165.43|163.03|164.91|162.51|0
1649660910000|2022-04-11 07:08:30|165.37|162.97|165.43|163.03|165.43|163.03|165.37|162.97|0
1649660920000|2022-04-11 07:08:40|165.3|162.9|165.17|162.77|165.3|162.9|165.04|162.64|0
1649660930000|2022-04-11 07:08:50|165.3|162.9|165.11|162.71|165.3|162.9|165.04|162.64|0
1649660940000|2022-04-11 07:09:00|165.17|162.77|165.3|162.9|165.37|162.97|165.17|162.77|0
1649660950000|2022-04-11 07:09:10|165.24|162.84|165.17|162.77|165.24|162.84|165.17|162.77|0
1649660960000|2022-04-11 07:09:20|165.43|163.03|165.56|163.16|165.56|163.16|165.3|162.9|0
1649660970000|2022-04-11 07:09:30|165.7|163.3|165.7|163.3|165.9|163.5|165.7|163.3|0
1649660980000|2022-04-11 07:09:40|165.56|163.16|165.43|163.03|165.56|163.16|165.43|163.03|0
1649660990000|2022-04-11 07:09:50|165.56|163.16|165.43|163.03|165.56|163.16|165.43|163.03|0
1649661000000|2022-04-11 07:10:00|165.56|163.16|166.35|163.95|166.35|163.95|165.56|163.16|0
1649661010000|2022-04-11 07:10:10|166.22|163.82|165.56|163.16|166.22|163.82|165.56|163.16|0
1649661020000|2022-04-11 07:10:20|165.83|163.43|166.35|163.95|166.35|163.95|165.83|163.43|0
1649661030000|2022-04-11 07:10:30|166.09|163.69|166.35|163.95|166.35|163.95|166.09|163.69|0
1649661040000|2022-04-11 07:10:40|166.55|164.15|166.03|163.63|166.55|164.15|166.03|163.63|0
1649661050000|2022-04-11 07:10:50|166.09|163.69|166.42|164.02|166.42|164.02|166.03|163.63|0
1649661060000|2022-04-11 07:11:00|166.35|163.95|166.55|164.15|166.62|164.22|166.35|163.95|0
1649661070000|2022-04-11 07:11:10|167.01|164.61|166.29|163.89|167.01|164.61|166.29|163.89|0
1649661080000|2022-04-11 07:11:20|166.48|164.08|166.35|163.95|166.48|164.08|166.22|163.82|0
1649661090000|2022-04-11 07:11:30|166.22|163.82|166.75|164.35|166.75|164.35|166.09|163.69|0
1649661100000|2022-04-11 07:11:40|167.01|164.61|167.01|164.61|167.01|164.61|166.75|164.35|0
1649661110000|2022-04-11 07:11:50|167.41|165.01|168.2|165.8|168.2|165.8|167.41|165.01|0
1649661120000|2022-04-11 07:12:00|169|166.6|169.13|166.73|169.13|166.73|168.73|166.33|0
1649661130000|2022-04-11 07:12:10|168.2|165.8|168.33|165.93|168.33|165.93|168.2|165.8|0
1649661140000|2022-04-11 07:12:20|168.07|165.67|168.14|165.74|168.14|165.74|167.94|165.54|0
1649661150000|2022-04-11 07:12:30|169|166.6|169.53|167.13|169.53|167.13|169|166.6|0
1649661160000|2022-04-11 07:12:40|169.4|167|169.66|167.26|169.66|167.26|169.4|167|0
1649661170000|2022-04-11 07:12:50|169.53|167.13|169.66|167.26|169.66|167.26|169.4|167|0
1649661180000|2022-04-11 07:13:00|169.53|167.13|169.8|167.4|169.8|167.4|169.53|167.13|0
1649661190000|2022-04-11 07:13:10|169.66|167.26|169.66|167.26|169.73|167.33|169.53|167.13|0
1649661200000|2022-04-11 07:13:20|169.73|167.33|169.26|166.86|169.73|167.33|169.26|166.86|0
1649661210000|2022-04-11 07:13:30|169.66|167.26|169.66|167.26|169.73|167.33|169.66|167.26|0
1649661220000|2022-04-11 07:13:40|169.53|167.13|169.53|167.13|169.53|167.13|169.47|167.07|0
1649661230000|2022-04-11 07:13:50|169.66|167.26|169.53|167.13|169.66|167.26|169.53|167.13|0
1649661240000|2022-04-11 07:14:00|169.33|166.93|169.53|167.13|169.66|167.26|169.26|166.86|0
1649661250000|2022-04-11 07:14:10|169.26|166.86|169.53|167.13|169.53|167.13|169.2|166.8|0
1649661260000|2022-04-11 07:14:20|169.6|167.2|169.26|166.86|169.6|167.2|169.26|166.86|0
1649661270000|2022-04-11 07:14:30|169.13|166.73|169.26|166.86|169.4|167|169|166.6|0
1649661280000|2022-04-11 07:14:40|169.4|167|169.73|167.33|169.8|167.4|169.4|167|0
1649661290000|2022-04-11 07:14:50|169.66|167.26|170|167.6|170|167.6|169.66|167.26|0
1649661300000|2022-04-11 07:15:00|170.73|168.33|171|168.6|171.2|168.8|170.73|168.33|0
1649661310000|2022-04-11 07:15:10|171.14|168.74|170.46|168.06|171.14|168.74|170.46|168.06|0
1649661320000|2022-04-11 07:15:20|170.33|167.93|170.46|168.06|170.53|168.13|170.33|167.93|0
1649661330000|2022-04-11 07:15:30|170.4|168|169.93|167.53|170.4|168|169.93|167.53|0
1649661340000|2022-04-11 07:15:40|169.8|167.4|169.4|167|169.8|167.4|169.4|167|0
1649661350000|2022-04-11 07:15:50|169.13|166.73|169.07|166.67|169.13|166.73|168.86|166.46|0
1649661360000|2022-04-11 07:16:00|169|166.6|169.53|167.13|169.53|167.13|169|166.6|0
1649661370000|2022-04-11 07:16:10|169.4|167|169|166.6|169.4|167|169|166.6|0
1649661380000|2022-04-11 07:16:20|168.8|166.4|168.46|166.06|168.8|166.4|168.46|166.06|0
1649661390000|2022-04-11 07:16:30|168.53|166.13|168.6|166.2|168.6|166.2|168.46|166.06|0
1649661400000|2022-04-11 07:16:40|169|166.6|168.73|166.33|169|166.6|168.73|166.33|0
1649661410000|2022-04-11 07:16:50|168.86|166.46|168.73|166.33|168.86|166.46|168.73|166.33|0
1649661420000|2022-04-11 07:17:00|168.6|166.2|168.46|166.06|168.6|166.2|168.33|165.93|0
1649661430000|2022-04-11 07:17:10|168.6|166.2|168.2|165.8|168.6|166.2|168.2|165.8|0
1649661440000|2022-04-11 07:17:20|168.07|165.67|167.93|165.53|168.33|165.93|167.93|165.53|0
1649661450000|2022-04-11 07:17:30|168.07|165.67|167.93|165.53|168.07|165.67|167.93|165.53|0
1649661460000|2022-04-11 07:17:40|167.67|165.27|167.54|165.14|167.67|165.27|167.54|165.14|0
1649661470000|2022-04-11 07:17:50|167.4|165|167.34|164.94|167.47|165.07|167.34|164.94|0
1649661480000|2022-04-11 07:18:00|167.8|165.4|167.4|165|167.8|165.4|167.4|165|0
1649661490000|2022-04-11 07:18:10|167.6|165.2|167.27|164.87|167.6|165.2|167.27|164.87|0
1649661500000|2022-04-11 07:18:20|167.53|165.13|167.67|165.27|167.67|165.27|167.53|165.13|0
1649661510000|2022-04-11 07:18:30|167.8|165.4|167.14|164.74|167.8|165.4|167.14|164.74|0
1649661520000|2022-04-11 07:18:40|167.01|164.61|166.94|164.54|167.14|164.74|166.87|164.47|0
1649661530000|2022-04-11 07:18:50|167.01|164.61|167.34|164.94|167.34|164.94|167.01|164.61|0
1649661540000|2022-04-11 07:19:00|167.4|165|167.53|165.13|167.53|165.13|167.4|165|0
1649661550000|2022-04-11 07:19:10|167.4|165|168.06|165.66|168.06|165.66|167.4|165|0
1649661560000|2022-04-11 07:19:20|168.33|165.93|168.06|165.66|168.33|165.93|167.8|165.4|0
1649661570000|2022-04-11 07:19:30|168.2|165.8|168.13|165.73|168.2|165.8|168.13|165.73|0
1649661580000|2022-04-11 07:19:40|168.2|165.8|168.73|166.33|168.73|166.33|168.2|165.8|0
1649661590000|2022-04-11 07:19:50|168.59|166.19|168.46|166.06|168.59|166.19|168.46|166.06|0
1649661600000|2022-04-11 07:20:00|168.86|166.46|168.59|166.19|168.86|166.46|168.59|166.19|0
1649661610000|2022-04-11 07:20:10|168.53|166.13|168.59|166.19|168.59|166.19|168.53|166.13|0
1649661620000|2022-04-11 07:20:20|168.73|166.33|168.46|166.06|168.73|166.33|168.46|166.06|0
1649661630000|2022-04-11 07:20:30|168.33|165.93|168.33|165.93|168.46|166.06|168.26|165.86|0
1649661640000|2022-04-11 07:20:40|167.8|165.4|168.06|165.66|168.06|165.66|167.8|165.4|0
1649661650000|2022-04-11 07:20:50|167.93|165.53|167.8|165.4|167.93|165.53|167.8|165.4|0
1649661660000|2022-04-11 07:21:00|167.93|165.53|167.73|165.33|167.93|165.53|167.73|165.33|0
1649661670000|2022-04-11 07:21:10|167.67|165.27|167.67|165.27|167.67|165.27|167.6|165.2|0
1649661680000|2022-04-11 07:21:20|167.4|165|167.4|165|167.73|165.33|167.4|165|0
1649661690000|2022-04-11 07:21:30|167.27|164.87|167.27|164.87|167.27|164.87|167.14|164.74|0
1649661700000|2022-04-11 07:21:40|167.14|164.74|167.14|164.74|167.14|164.74|167.14|164.74|0
1649661710000|2022-04-11 07:21:50|167|164.6|167.14|164.74|167.34|164.94|167|164.6|0
1649661720000|2022-04-11 07:22:00|167.2|164.8|167.14|164.74|167.27|164.87|167.14|164.74|0
1649661730000|2022-04-11 07:22:10|167.07|164.67|167.2|164.8|167.2|164.8|167|164.6|0
1649661740000|2022-04-11 07:22:20|167.14|164.74|166.48|164.08|167.14|164.74|166.48|164.08|0
1649661750000|2022-04-11 07:22:30|166.34|163.94|166.61|164.21|166.61|164.21|166.34|163.94|0
1649661760000|2022-04-11 07:22:40|166.74|164.34|167|164.6|167|164.6|166.74|164.34|0
1649661770000|2022-04-11 07:22:50|167.2|164.8|167|164.6|167.27|164.87|167|164.6|0
1649661780000|2022-04-11 07:23:00|167.13|164.73|167|164.6|167.13|164.73|167|164.6|0
1649661790000|2022-04-11 07:23:10|166.94|164.54|166.74|164.34|166.94|164.54|166.47|164.07|0
1649661800000|2022-04-11 07:23:20|166.61|164.21|166.47|164.07|166.61|164.21|166.47|164.07|0
1649661810000|2022-04-11 07:23:30|166.34|163.94|166.21|163.81|166.34|163.94|166.02|163.62|0
1649661820000|2022-04-11 07:23:40|166.61|164.21|166.61|164.21|166.74|164.34|166.61|164.21|0
1649661830000|2022-04-11 07:23:50|166.47|164.07|166.34|163.94|166.47|164.07|166.34|163.94|0
1649661840000|2022-04-11 07:24:00|166.21|163.81|166.08|163.68|166.21|163.81|166.08|163.68|0
1649661850000|2022-04-11 07:24:10|166.34|163.94|166.15|163.75|166.34|163.94|166.15|163.75|0
1649661860000|2022-04-11 07:24:20|166.34|163.94|165.82|163.42|166.47|164.07|165.82|163.42|0
1649661870000|2022-04-11 07:24:30|166.08|163.68|165.95|163.55|166.21|163.81|165.95|163.55|0
1649661880000|2022-04-11 07:24:40|165.88|163.48|165.55|163.15|165.88|163.48|165.55|163.15|0
1649661890000|2022-04-11 07:24:50|164.9|162.5|165.03|162.63|165.03|162.63|164.9|162.5|0
1649661900000|2022-04-11 07:25:00|165.16|162.76|165.16|162.76|165.16|162.76|165.03|162.63|0
1649661910000|2022-04-11 07:25:10|165.36|162.96|165.16|162.76|165.42|163.02|165.16|162.76|0
1649661920000|2022-04-11 07:25:20|164.9|162.5|164.64|162.24|164.9|162.5|164.64|162.24|0
1649661930000|2022-04-11 07:25:30|164.5|162.1|164.63|162.23|164.77|162.37|164.5|162.1|0
1649661940000|2022-04-11 07:25:40|164.77|162.37|164.96|162.56|164.96|162.56|164.77|162.37|0
1649661950000|2022-04-11 07:25:50|164.9|162.5|164.9|162.5|164.9|162.5|164.9|162.5|0
1649661960000|2022-04-11 07:26:00|164.63|162.23|164.24|161.84|164.63|162.23|164.24|161.84|0
1649661970000|2022-04-11 07:26:10|163.98|161.58|163.07|160.67|163.98|161.58|163.07|160.67|0
1649661980000|2022-04-11 07:26:20|162.81|160.41|162.94|160.54|162.94|160.54|162.42|160.02|0
1649661990000|2022-04-11 07:26:30|162.81|160.41|162.55|160.15|162.81|160.41|162.55|160.15|0
1649662000000|2022-04-11 07:26:40|162.36|159.96|162.23|159.83|162.36|159.96|162.16|159.76|0
1649662010000|2022-04-11 07:26:50|162.03|159.63|161.77|159.37|162.03|159.63|161.77|159.37|0
1649662020000|2022-04-11 07:27:00|162.16|159.76|162.16|159.76|162.29|159.89|162.03|159.63|0
1649662030000|2022-04-11 07:27:10|162.42|160.02|162.29|159.89|162.42|160.02|162.03|159.63|0
1649662040000|2022-04-11 07:27:20|162.16|159.76|162.03|159.63|162.29|159.89|162.03|159.63|0
1649662050000|2022-04-11 07:27:30|162.49|160.09|162.29|159.89|162.49|160.09|162.03|159.63|0
1649662060000|2022-04-11 07:27:40|162.03|159.63|162.29|159.89|162.29|159.89|162.03|159.63|0
1649662070000|2022-04-11 07:27:50|162.16|159.76|161.26|158.86|162.16|159.76|161.26|158.86|0
1649662080000|2022-04-11 07:28:00|160.1|157.7|160.1|157.7|160.29|157.89|160.1|157.7|0
1649662090000|2022-04-11 07:28:10|159.84|157.44|159.71|157.31|159.97|157.57|159.71|157.31|0
1649662100000|2022-04-11 07:28:20|160.1|157.7|159.91|157.51|160.1|157.7|159.91|157.51|0
1649662110000|2022-04-11 07:28:30|160.03|157.63|159.91|157.51|160.03|157.63|159.91|157.51|0
1649662120000|2022-04-11 07:28:40|160.1|157.7|160.35|157.95|160.35|157.95|159.97|157.57|0
1649662130000|2022-04-11 07:28:50|159.97|157.57|159.97|157.57|159.97|157.57|159.97|157.57|0
1649662140000|2022-04-11 07:29:00|159.84|157.44|159.84|157.44|159.91|157.51|159.84|157.44|0
1649662150000|2022-04-11 07:29:10|159.71|157.31|159.33|156.93|159.71|157.31|159.33|156.93|0
1649662160000|2022-04-11 07:29:20|158.82|156.42|158.56|156.16|158.82|156.42|158.56|156.16|0
1649662180000|2022-04-11 07:29:40|158.43|156.03|157.67|155.27|158.56|156.16|157.67|155.27|0
1649662190000|2022-04-11 07:29:50|157.8|155.4|157.41|155.01|157.8|155.4|157.41|155.01|0
1649662200000|2022-04-11 07:30:00|157.29|154.89|157.29|154.89|157.29|154.89|157.16|154.76|0
1649662210000|2022-04-11 07:30:10|157.54|155.14|157.54|155.14|157.54|155.14|157.35|154.95|0
1649662220000|2022-04-11 07:30:20|157.8|155.4|157.79|155.39|157.8|155.4|157.54|155.14|0
1649662230000|2022-04-11 07:30:30|158.18|155.78|157.54|155.14|158.18|155.78|157.29|154.89|0
1649662240000|2022-04-11 07:30:40|157.79|155.39|157.61|155.21|157.79|155.39|157.61|155.21|0
1649662250000|2022-04-11 07:30:50|157.67|155.27|157.41|155.01|157.67|155.27|157.41|155.01|0
1649662260000|2022-04-11 07:31:00|157.67|155.27|157.54|155.14|157.67|155.27|157.41|155.01|0
1649662270000|2022-04-11 07:31:10|158.18|155.78|157.67|155.27|158.18|155.78|157.67|155.27|0
1649662280000|2022-04-11 07:31:20|157.92|155.52|157.67|155.27|158.05|155.65|157.67|155.27|0
1649662290000|2022-04-11 07:31:30|157.73|155.33|158.05|155.65|158.3|155.9|157.73|155.33|0
1649662300000|2022-04-11 07:31:40|158.18|155.78|158.56|156.16|158.62|156.22|158.18|155.78|0
1649662310000|2022-04-11 07:31:50|158.69|156.29|158.56|156.16|158.94|156.54|158.56|156.16|0
1649662320000|2022-04-11 07:32:00|158.37|155.97|158.69|156.29|158.69|156.29|158.37|155.97|0
1649662330000|2022-04-11 07:32:10|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1649662340000|2022-04-11 07:32:20|159.32|156.92|159.2|156.8|159.32|156.92|159.2|156.8|0
1649662350000|2022-04-11 07:32:30|159.07|156.67|158.94|156.54|159.2|156.8|158.94|156.54|0
1649662360000|2022-04-11 07:32:40|159.07|156.67|159.01|156.61|159.07|156.67|159.01|156.61|0
1649662370000|2022-04-11 07:32:50|159.07|156.67|158.68|156.28|159.07|156.67|158.68|156.28|0
1649662380000|2022-04-11 07:33:00|158.81|156.41|158.68|156.28|158.81|156.41|158.68|156.28|0
1649662390000|2022-04-11 07:33:10|158.94|156.54|158.94|156.54|159.07|156.67|158.88|156.48|0
1649662400000|2022-04-11 07:33:20|158.56|156.16|158.68|156.28|158.68|156.28|158.56|156.16|0
1649662410000|2022-04-11 07:33:30|158.75|156.35|158.17|155.77|158.75|156.35|158.17|155.77|0
1649662420000|2022-04-11 07:33:40|157.92|155.52|157.54|155.14|158.05|155.65|157.54|155.14|0
1649662430000|2022-04-11 07:33:50|157.41|155.01|157.79|155.39|157.79|155.39|157.41|155.01|0
1649662440000|2022-04-11 07:34:00|158.17|155.77|158.3|155.9|158.3|155.9|158.17|155.77|0
1649662450000|2022-04-11 07:34:10|158.43|156.03|158.5|156.1|158.5|156.1|158.43|156.03|0
1649662460000|2022-04-11 07:34:20|158.05|155.65|158.05|155.65|158.05|155.65|157.92|155.52|0
1649662480000|2022-04-11 07:34:40|158.11|155.71|158.05|155.65|158.17|155.77|158.05|155.65|0
1649662490000|2022-04-11 07:34:50|157.99|155.59|158.05|155.65|158.05|155.65|157.92|155.52|0
1649662500000|2022-04-11 07:35:00|157.92|155.52|157.54|155.14|157.92|155.52|157.54|155.14|0
1649662510000|2022-04-11 07:35:10|157.28|154.88|157.54|155.14|157.54|155.14|157.28|154.88|0
1649662520000|2022-04-11 07:35:20|157.41|155.01|158.05|155.65|158.05|155.65|157.41|155.01|0
1649662530000|2022-04-11 07:35:30|157.86|155.46|157.92|155.52|157.92|155.52|157.86|155.46|0
1649662540000|2022-04-11 07:35:40|157.98|155.58|157.79|155.39|157.98|155.58|157.79|155.39|0
1649662550000|2022-04-11 07:35:50|157.98|155.58|157.92|155.52|158.05|155.65|157.92|155.52|0
1649662560000|2022-04-11 07:36:00|158.05|155.65|157.79|155.39|158.05|155.65|157.79|155.39|0
1649662570000|2022-04-11 07:36:10|157.66|155.26|157.66|155.26|157.66|155.26|157.66|155.26|0
1649662580000|2022-04-11 07:36:20|157.73|155.33|157.79|155.39|157.79|155.39|157.73|155.33|0
1649662590000|2022-04-11 07:36:30|157.92|155.52|158.3|155.9|158.3|155.9|157.92|155.52|0
1649662600000|2022-04-11 07:36:40|158.43|156.03|158.04|155.64|158.43|156.03|158.04|155.64|0
1649662610000|2022-04-11 07:36:50|158.11|155.71|158.3|155.9|158.3|155.9|158.11|155.71|0
1649662620000|2022-04-11 07:37:00|158.43|156.03|158.43|156.03|158.55|156.15|158.43|156.03|0
1649662630000|2022-04-11 07:37:10|158.17|155.77|158.04|155.64|158.17|155.77|158.04|155.64|0
1649662640000|2022-04-11 07:37:20|158.17|155.77|158.17|155.77|158.24|155.84|158.17|155.77|0
1649662650000|2022-04-11 07:37:30|158.04|155.64|157.92|155.52|158.04|155.64|157.92|155.52|0
1649662660000|2022-04-11 07:37:40|157.66|155.26|157.79|155.39|157.79|155.39|157.66|155.26|0
1649662670000|2022-04-11 07:37:50|157.66|155.26|157.66|155.26|157.66|155.26|157.6|155.2|0
1649662680000|2022-04-11 07:38:00|157.54|155.14|157.41|155.01|157.54|155.14|157.28|154.88|0
1649662690000|2022-04-11 07:38:10|157.35|154.95|157.66|155.26|157.79|155.39|157.35|154.95|0
1649662700000|2022-04-11 07:38:20|157.53|155.13|157.41|155.01|157.53|155.13|157.35|154.95|0
1649662710000|2022-04-11 07:38:30|157.66|155.26|157.53|155.13|157.66|155.26|157.53|155.13|0
1649662720000|2022-04-11 07:38:40|157.47|155.07|157.53|155.13|157.6|155.2|157.47|155.07|0
1649662730000|2022-04-11 07:38:50|157.47|155.07|157.47|155.07|157.47|155.07|157.47|155.07|0
1649662740000|2022-04-11 07:39:00|157.35|154.95|157.47|155.07|157.53|155.13|157.35|154.95|0
1649662750000|2022-04-11 07:39:10|157.35|154.95|157.66|155.26|157.66|155.26|157.35|154.95|0
1649662760000|2022-04-11 07:39:20|157.73|155.33|157.53|155.13|157.73|155.33|157.53|155.13|0
1649662770000|2022-04-11 07:39:30|157.28|154.88|157.41|155.01|157.41|155.01|157.28|154.88|0
1649662780000|2022-04-11 07:39:40|157.47|155.07|157.41|155.01|157.47|155.07|157.41|155.01|0
1649662790000|2022-04-11 07:39:50|157.47|155.07|157.41|155.01|157.47|155.07|157.28|154.88|0
1649662800000|2022-04-11 07:40:00|157.28|154.88|157.03|154.63|157.28|154.88|157.03|154.63|0
1649662810000|2022-04-11 07:40:10|157.09|154.69|157.53|155.13|157.53|155.13|157.09|154.69|0
1649662820000|2022-04-11 07:40:20|157.6|155.2|157.53|155.13|157.66|155.26|157.53|155.13|0
1649662830000|2022-04-11 07:40:30|157.28|154.88|157.53|155.13|157.53|155.13|157.28|154.88|0
1649662840000|2022-04-11 07:40:40|157.41|155.01|157.41|155.01|157.53|155.13|157.41|155.01|0
1649662850000|2022-04-11 07:40:50|157.47|155.07|157.53|155.13|157.53|155.13|157.41|155.01|0
1649662860000|2022-04-11 07:41:00|157.41|155.01|157.41|155.01|157.53|155.13|157.41|155.01|0
1649662870000|2022-04-11 07:41:10|157.28|154.88|157.09|154.69|157.28|154.88|157.03|154.63|0
1649662880000|2022-04-11 07:41:20|157.03|154.63|157.41|155.01|157.41|155.01|157.03|154.63|0
1649662900000|2022-04-11 07:41:40|157.15|154.75|157.02|154.62|157.15|154.75|157.02|154.62|0
1649662910000|2022-04-11 07:41:50|157.15|154.75|157.15|154.75|157.22|154.82|157.15|154.75|0
1649662920000|2022-04-11 07:42:00|157.28|154.88|157.28|154.88|157.28|154.88|157.28|154.88|0
1649662930000|2022-04-11 07:42:10|157.15|154.75|157.4|155|157.4|155|157.15|154.75|0
1649662940000|2022-04-11 07:42:20|157.47|155.07|157.4|155|157.53|155.13|157.4|155|0
1649662950000|2022-04-11 07:42:30|157.28|154.88|157.72|155.32|157.72|155.32|157.28|154.88|0
1649662960000|2022-04-11 07:42:40|157.66|155.26|157.66|155.26|157.66|155.26|157.53|155.13|0
1649662970000|2022-04-11 07:42:50|157.72|155.32|157.79|155.39|157.79|155.39|157.72|155.32|0
1649662980000|2022-04-11 07:43:00|157.85|155.45|157.66|155.26|157.85|155.45|157.66|155.26|0
1649662990000|2022-04-11 07:43:10|157.91|155.51|158.11|155.71|158.11|155.71|157.91|155.51|0
1649663000000|2022-04-11 07:43:20|158.36|155.96|158.17|155.77|158.49|156.09|158.17|155.77|0
1649663010000|2022-04-11 07:43:30|158.29|155.89|157.91|155.51|158.29|155.89|157.91|155.51|0
1649663020000|2022-04-11 07:43:40|157.98|155.58|158.17|155.77|158.17|155.77|157.91|155.51|0
1649663030000|2022-04-11 07:43:50|158.11|155.71|158.04|155.64|158.11|155.71|158.04|155.64|0
1649663040000|2022-04-11 07:44:00|158.11|155.71|158.11|155.71|158.17|155.77|158.11|155.71|0
1649663050000|2022-04-11 07:44:10|158.17|155.77|158.04|155.64|158.17|155.77|157.98|155.58|0
1649663060000|2022-04-11 07:44:20|158.11|155.71|158.17|155.77|158.17|155.77|158.04|155.64|0
1649663070000|2022-04-11 07:44:30|158.11|155.71|158.04|155.64|158.17|155.77|158.04|155.64|0
1649663080000|2022-04-11 07:44:40|158.1|155.7|158.29|155.89|158.29|155.89|158.1|155.7|0
1649663090000|2022-04-11 07:44:50|158.36|155.96|158.23|155.83|158.36|155.96|158.23|155.83|0
1649663100000|2022-04-11 07:45:00|158.17|155.77|158.55|156.15|158.55|156.15|158.17|155.77|0
1649663110000|2022-04-11 07:45:10|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1649663120000|2022-04-11 07:45:20|158.8|156.4|158.93|156.53|158.93|156.53|158.8|156.4|0
1649663130000|2022-04-11 07:45:30|159.31|156.91|159.44|157.04|159.44|157.04|159.19|156.79|0
1649663140000|2022-04-11 07:45:40|159.31|156.91|158.55|156.15|159.31|156.91|158.55|156.15|0
1649663150000|2022-04-11 07:45:50|158.29|155.89|158.42|156.02|158.42|156.02|158.1|155.7|0
1649663160000|2022-04-11 07:46:00|158.49|156.09|158.17|155.77|158.49|156.09|158.17|155.77|0
1649663170000|2022-04-11 07:46:10|158.23|155.83|158.42|156.02|158.42|156.02|158.16|155.76|0
1649663180000|2022-04-11 07:46:20|158.16|155.76|158.1|155.7|158.16|155.76|158.1|155.7|0
1649663190000|2022-04-11 07:46:30|158.16|155.76|158.04|155.64|158.16|155.76|158.04|155.64|0
1649663200000|2022-04-11 07:46:40|157.91|155.51|157.91|155.51|157.91|155.51|157.85|155.45|0
1649663210000|2022-04-11 07:46:50|158.1|155.7|158.1|155.7|158.16|155.76|158.1|155.7|0
1649663220000|2022-04-11 07:47:00|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1649663230000|2022-04-11 07:47:10|157.91|155.51|157.91|155.51|157.91|155.51|157.91|155.51|0
1649663240000|2022-04-11 07:47:20|157.78|155.38|157.91|155.51|157.91|155.51|157.66|155.26|0
1649663250000|2022-04-11 07:47:30|158.1|155.7|158.16|155.76|158.16|155.76|158.04|155.64|0
1649663260000|2022-04-11 07:47:40|158.04|155.64|157.78|155.38|158.1|155.7|157.78|155.38|0
1649663270000|2022-04-11 07:47:50|157.91|155.51|157.85|155.45|157.98|155.58|157.85|155.45|0
1649663280000|2022-04-11 07:48:00|157.91|155.51|157.53|155.13|157.91|155.51|157.4|155|0
1649663290000|2022-04-11 07:48:10|157.27|154.87|157.02|154.62|157.4|155|157.02|154.62|0
1649663300000|2022-04-11 07:48:20|156.71|154.31|155.63|153.23|156.71|154.31|155.63|153.23|0
1649663310000|2022-04-11 07:48:30|155.76|153.36|156.01|153.61|156.13|153.73|155.76|153.36|0
1649663320000|2022-04-11 07:48:40|156.07|153.67|156.07|153.67|156.07|153.67|156.01|153.61|0
1649663330000|2022-04-11 07:48:50|156.13|153.73|156.64|154.24|156.64|154.24|156.13|153.73|0
1649663340000|2022-04-11 07:49:00|156.51|154.11|156.77|154.37|156.89|154.49|156.51|154.11|0
1649663350000|2022-04-11 07:49:10|156.89|154.49|156.96|154.56|156.96|154.56|156.89|154.49|0
1649663360000|2022-04-11 07:49:20|157.02|154.62|157.21|154.81|157.21|154.81|157.02|154.62|0
1649663370000|2022-04-11 07:49:30|157.27|154.87|156.96|154.56|157.27|154.87|156.89|154.49|0
1649663380000|2022-04-11 07:49:40|156.89|154.49|156.96|154.56|156.96|154.56|156.77|154.37|0
1649663390000|2022-04-11 07:49:50|157.02|154.62|157.27|154.87|157.27|154.87|156.96|154.56|0
1649663400000|2022-04-11 07:50:00|157.21|154.81|157.53|155.13|157.53|155.13|157.21|154.81|0
1649663410000|2022-04-11 07:50:10|157.65|155.25|157.53|155.13|157.72|155.32|157.53|155.13|0
1649663420000|2022-04-11 07:50:20|157.59|155.19|157.65|155.25|157.65|155.25|157.4|155|0
1649663430000|2022-04-11 07:50:30|157.78|155.38|157.53|155.13|157.91|155.51|157.53|155.13|0
1649663440000|2022-04-11 07:50:40|157.91|155.51|158.16|155.76|158.16|155.76|157.91|155.51|0
1649663450000|2022-04-11 07:50:50|158.1|155.7|158.16|155.76|158.29|155.89|158.1|155.7|0
1649663460000|2022-04-11 07:51:00|157.65|155.25|157.4|155|157.78|155.38|157.27|154.87|0
1649663470000|2022-04-11 07:51:10|157.53|155.13|157.91|155.51|157.91|155.51|157.53|155.13|0
1649663490000|2022-04-11 07:51:30|157.85|155.45|158.1|155.7|158.1|155.7|157.85|155.45|0
1649663500000|2022-04-11 07:51:40|158.03|155.63|158.16|155.76|158.16|155.76|158.03|155.63|0
1649663510000|2022-04-11 07:51:50|158.1|155.7|158.42|156.02|158.42|156.02|158.1|155.7|0
1649663520000|2022-04-11 07:52:00|158.29|155.89|158.16|155.76|158.29|155.89|158.16|155.76|0
1649663530000|2022-04-11 07:52:10|158.29|155.89|158.16|155.76|158.35|155.95|158.16|155.76|0
1649663540000|2022-04-11 07:52:20|158.29|155.89|158.16|155.76|158.29|155.89|158.16|155.76|0
1649663550000|2022-04-11 07:52:30|158.03|155.63|157.78|155.38|158.03|155.63|157.78|155.38|0
1649663560000|2022-04-11 07:52:40|157.91|155.51|157.91|155.51|157.91|155.51|157.84|155.44|0
1649663570000|2022-04-11 07:52:50|157.78|155.38|158.03|155.63|158.16|155.76|157.78|155.38|0
1649663580000|2022-04-11 07:53:00|157.97|155.57|158.03|155.63|158.03|155.63|157.91|155.51|0
1649663590000|2022-04-11 07:53:10|157.97|155.57|158.03|155.63|158.03|155.63|157.91|155.51|0
1649663600000|2022-04-11 07:53:20|157.91|155.51|157.9|155.5|157.91|155.51|157.9|155.5|0
1649663610000|2022-04-11 07:53:30|158.03|155.63|157.9|155.5|158.03|155.63|157.9|155.5|0
1649663620000|2022-04-11 07:53:40|158.16|155.76|158.54|156.14|158.8|156.4|158.16|155.76|0
1649663630000|2022-04-11 07:53:50|158.61|156.21|158.01|155.61|158.61|156.21|158.01|155.61|0
1649663640000|2022-04-11 07:54:00|157.94|155.54|158.13|155.73|158.2|155.8|157.88|155.48|0
1649663650000|2022-04-11 07:54:10|158.39|155.99|158.07|155.67|158.39|155.99|158.01|155.61|0
1649663660000|2022-04-11 07:54:20|158.13|155.73|158.13|155.73|158.26|155.86|158.13|155.73|0
1649663670000|2022-04-11 07:54:30|158.2|155.8|158.26|155.86|158.26|155.86|158.2|155.8|0
1649663680000|2022-04-11 07:54:40|158.64|156.24|158.45|156.05|158.64|156.24|158.39|155.99|0
1649663690000|2022-04-11 07:54:50|158.52|156.12|158.39|155.99|158.52|156.12|158.33|155.93|0
1649663700000|2022-04-11 07:55:00|158.2|155.8|158.13|155.73|158.26|155.86|158.13|155.73|0
1649663710000|2022-04-11 07:55:10|158.39|155.99|158.45|156.05|158.52|156.12|158.39|155.99|0
1649663720000|2022-04-11 07:55:20|158.52|156.12|158.77|156.37|158.77|156.37|158.52|156.12|0
1649663730000|2022-04-11 07:55:30|158.84|156.44|158.64|156.24|158.84|156.44|158.64|156.24|0
1649663740000|2022-04-11 07:55:40|158.77|156.37|158.52|156.12|158.77|156.37|158.52|156.12|0
1649663750000|2022-04-11 07:55:50|158.45|156.05|158.51|156.11|158.51|156.11|158.39|155.99|0
1649663760000|2022-04-11 07:56:00|158.64|156.24|158.77|156.37|158.77|156.37|158.58|156.18|0
1649663770000|2022-04-11 07:56:10|158.71|156.31|158.9|156.5|158.9|156.5|158.71|156.31|0
1649663780000|2022-04-11 07:56:20|159.03|156.63|158.64|156.24|159.03|156.63|158.64|156.24|0
1649663790000|2022-04-11 07:56:30|158.58|156.18|158.71|156.31|158.71|156.31|158.58|156.18|0
1649663800000|2022-04-11 07:56:40|158.9|156.5|158.77|156.37|158.9|156.5|158.77|156.37|0
1649663810000|2022-04-11 07:56:50|158.9|156.5|158.64|156.24|158.9|156.5|158.64|156.24|0
1649663820000|2022-04-11 07:57:00|158.51|156.11|158.64|156.24|158.64|156.24|158.51|156.11|0
1649663830000|2022-04-11 07:57:10|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1649663840000|2022-04-11 07:57:20|158.96|156.56|158.77|156.37|158.96|156.56|158.77|156.37|0
1649663850000|2022-04-11 07:57:30|158.71|156.31|158.71|156.31|158.71|156.31|158.71|156.31|0
1649663860000|2022-04-11 07:57:40|158.77|156.37|158.9|156.5|158.9|156.5|158.77|156.37|0
1649663870000|2022-04-11 07:57:50|158.77|156.37|158.77|156.37|158.84|156.44|158.77|156.37|0
1649663880000|2022-04-11 07:58:00|158.9|156.5|159.22|156.82|159.22|156.82|158.9|156.5|0
1649663890000|2022-04-11 07:58:10|159.41|157.01|159.28|156.88|159.41|157.01|159.28|156.88|0
1649663900000|2022-04-11 07:58:20|159.41|157.01|159.41|157.01|159.54|157.14|159.41|157.01|0
1649663910000|2022-04-11 07:58:30|159.28|156.88|159.15|156.75|159.28|156.88|159.15|156.75|0
1649663930000|2022-04-11 07:58:50|159.22|156.82|159.54|157.14|159.54|157.14|159.22|156.82|0
1649663940000|2022-04-11 07:59:00|159.67|157.27|159.54|157.14|159.67|157.27|159.48|157.08|0
1649663950000|2022-04-11 07:59:10|159.6|157.2|159.41|157.01|159.6|157.2|159.41|157.01|0
1649663960000|2022-04-11 07:59:20|159.35|156.95|159.28|156.88|159.35|156.95|159.28|156.88|0
1649663970000|2022-04-11 07:59:30|159.15|156.75|159.28|156.88|159.41|157.01|159.15|156.75|0
1649663980000|2022-04-11 07:59:40|159.54|157.14|159.67|157.27|159.67|157.27|159.41|157.01|0
1649663990000|2022-04-11 07:59:50|159.6|157.2|159.67|157.27|159.67|157.27|159.54|157.14|0
1649664000000|2022-04-11 08:00:00|159.54|157.14|159.41|157.01|159.67|157.27|159.41|157.01|0
1649664010000|2022-04-11 08:00:10|159.67|157.27|159.28|156.88|159.79|157.39|159.28|156.88|0
1649664020000|2022-04-11 08:00:20|159.22|156.82|158.9|156.5|159.22|156.82|158.9|156.5|0
1649664030000|2022-04-11 08:00:30|159.15|156.75|158.38|155.98|159.15|156.75|158.38|155.98|0
1649664040000|2022-04-11 08:00:40|158.51|156.11|158.9|156.5|158.9|156.5|158.51|156.11|0
1649664050000|2022-04-11 08:00:50|158.77|156.37|158.32|155.92|158.77|156.37|158.26|155.86|0
1649664060000|2022-04-11 08:01:00|158.38|155.98|158.45|156.05|158.51|156.11|158.38|155.98|0
1649664070000|2022-04-11 08:01:10|158.51|156.11|158.64|156.24|158.64|156.24|158.38|155.98|0
1649664080000|2022-04-11 08:01:20|158.89|156.49|159.15|156.75|159.15|156.75|158.89|156.49|0
1649664090000|2022-04-11 08:01:30|159.28|156.88|159.02|156.62|159.28|156.88|159.02|156.62|0
1649664100000|2022-04-11 08:01:40|158.89|156.49|159.15|156.75|159.15|156.75|158.89|156.49|0
1649664110000|2022-04-11 08:01:50|159.28|156.88|159.66|157.26|159.66|157.26|159.28|156.88|0
1649664120000|2022-04-11 08:02:00|159.79|157.39|159.66|157.26|159.79|157.39|159.54|157.14|0
1649664130000|2022-04-11 08:02:10|159.54|157.14|159.66|157.26|159.66|157.26|159.41|157.01|0
1649664140000|2022-04-11 08:02:20|159.79|157.39|159.79|157.39|159.79|157.39|159.79|157.39|0
1649664150000|2022-04-11 08:02:30|159.92|157.52|159.92|157.52|159.92|157.52|159.54|157.14|0
1649664160000|2022-04-11 08:02:40|159.79|157.39|160.44|158.04|160.44|158.04|159.79|157.39|0
1649664170000|2022-04-11 08:02:50|160.31|157.91|160.05|157.65|160.31|157.91|160.05|157.65|0
1649664180000|2022-04-11 08:03:00|160.18|157.78|160.69|158.29|160.69|158.29|160.18|157.78|0
1649664190000|2022-04-11 08:03:10|160.56|158.16|160.82|158.42|160.82|158.42|160.56|158.16|0
1649664200000|2022-04-11 08:03:20|160.69|158.29|160.82|158.42|160.82|158.42|160.56|158.16|0
1649664210000|2022-04-11 08:03:30|160.56|158.16|160.69|158.29|160.69|158.29|160.56|158.16|0
1649664220000|2022-04-11 08:03:40|160.82|158.42|160.82|158.42|160.82|158.42|160.82|158.42|0
1649664240000|2022-04-11 08:04:00|160.69|158.29|160.69|158.29|160.69|158.29|160.69|158.29|0
1649664250000|2022-04-11 08:04:10|160.43|158.03|160.56|158.16|160.69|158.29|160.43|158.03|0
1649664260000|2022-04-11 08:04:20|160.69|158.29|160.69|158.29|160.69|158.29|160.56|158.16|0
1649664270000|2022-04-11 08:04:30|160.82|158.42|160.82|158.42|160.82|158.42|160.69|158.29|0
1649664280000|2022-04-11 08:04:40|160.95|158.55|160.95|158.55|160.95|158.55|160.95|158.55|0
1649664290000|2022-04-11 08:04:50|161.21|158.81|161.73|159.33|161.73|159.33|161.21|158.81|0
1649664300000|2022-04-11 08:05:00|161.86|159.46|161.6|159.2|161.99|159.59|161.6|159.2|0
1649664310000|2022-04-11 08:05:10|161.86|159.46|161.99|159.59|161.99|159.59|161.86|159.46|0
1649664320000|2022-04-11 08:05:20|162.12|159.72|162.12|159.72|162.12|159.72|162.12|159.72|0
1649664330000|2022-04-11 08:05:30|161.86|159.46|162.05|159.65|162.05|159.65|161.86|159.46|0
1649664340000|2022-04-11 08:05:40|162.12|159.72|161.92|159.52|162.12|159.72|161.86|159.46|0
1649664350000|2022-04-11 08:05:50|161.86|159.46|161.47|159.07|161.86|159.46|161.47|159.07|0
1649664360000|2022-04-11 08:06:00|161.08|158.68|161.34|158.94|161.34|158.94|161.08|158.68|0
1649664370000|2022-04-11 08:06:10|161.99|159.59|161.73|159.33|161.99|159.59|161.73|159.33|0
1649664380000|2022-04-11 08:06:20|161.99|159.59|162.25|159.85|162.25|159.85|161.99|159.59|0
1649664390000|2022-04-11 08:06:30|162.64|160.24|162.5|160.1|162.64|160.24|162.5|160.1|0
1649664400000|2022-04-11 08:06:40|162.63|160.23|162.5|160.1|162.63|160.23|162.5|160.1|0
1649664410000|2022-04-11 08:06:50|162.37|159.97|162.57|160.17|162.63|160.23|162.37|159.97|0
1649664420000|2022-04-11 08:07:00|162.37|159.97|162.76|160.36|162.76|160.36|162.37|159.97|0
1649664430000|2022-04-11 08:07:10|162.63|160.23|162.76|160.36|162.76|160.36|162.63|160.23|0
1649664440000|2022-04-11 08:07:20|162.89|160.49|162.7|160.3|162.89|160.49|162.7|160.3|0
1649664450000|2022-04-11 08:07:30|162.63|160.23|162.5|160.1|162.63|160.23|162.5|160.1|0
1649664460000|2022-04-11 08:07:40|162.37|159.97|162.11|159.71|162.37|159.97|162.11|159.71|0
1649664470000|2022-04-11 08:07:50|162.24|159.84|162.5|160.1|162.5|160.1|162.24|159.84|0
1649664480000|2022-04-11 08:08:00|162.24|159.84|161.72|159.32|162.24|159.84|161.72|159.32|0
1649664490000|2022-04-11 08:08:10|161.98|159.58|162.37|159.97|162.5|160.1|161.98|159.58|0
1649664500000|2022-04-11 08:08:20|162.76|160.36|163.68|161.28|163.68|161.28|162.76|160.36|0
1649664510000|2022-04-11 08:08:30|163.55|161.15|163.55|161.15|163.61|161.21|163.42|161.02|0
1649664520000|2022-04-11 08:08:40|163.15|160.75|163.02|160.62|163.15|160.75|163.02|160.62|0
1649664530000|2022-04-11 08:08:50|163.28|160.88|163.15|160.75|163.28|160.88|163.15|160.75|0
1649664540000|2022-04-11 08:09:00|163.02|160.62|162.89|160.49|163.15|160.75|162.76|160.36|0
1649664550000|2022-04-11 08:09:10|163.15|160.75|163.41|161.01|163.41|161.01|163.15|160.75|0
1649664560000|2022-04-11 08:09:20|163.55|161.15|163.81|161.41|163.81|161.41|163.55|161.15|0
1649664570000|2022-04-11 08:09:30|163.94|161.54|163.81|161.41|163.94|161.54|163.68|161.28|0
1649664580000|2022-04-11 08:09:40|163.68|161.28|163.41|161.01|163.74|161.34|163.41|161.01|0
1649664590000|2022-04-11 08:09:50|163.81|161.41|163.28|160.88|163.81|161.41|163.28|160.88|0
1649664600000|2022-04-11 08:10:00|163.54|161.14|163.54|161.14|163.81|161.41|163.54|161.14|0
1649664610000|2022-04-11 08:10:10|163.68|161.28|163.41|161.01|163.81|161.41|163.41|161.01|0
1649664620000|2022-04-11 08:10:20|163.28|160.88|162.89|160.49|163.28|160.88|162.89|160.49|0
1649664630000|2022-04-11 08:10:30|162.83|160.43|163.28|160.88|163.28|160.88|162.76|160.36|0
1649664640000|2022-04-11 08:10:40|162.89|160.49|162.76|160.36|162.89|160.49|162.76|160.36|0
1649664650000|2022-04-11 08:10:50|162.89|160.49|162.89|160.49|162.96|160.56|162.89|160.49|0
1649664660000|2022-04-11 08:11:00|163.02|160.62|163.22|160.82|163.28|160.88|163.02|160.62|0
1649664670000|2022-04-11 08:11:10|163.15|160.75|163.15|160.75|163.28|160.88|163.15|160.75|0
1649664680000|2022-04-11 08:11:20|163.28|160.88|163.02|160.62|163.28|160.88|163.02|160.62|0
1649664690000|2022-04-11 08:11:30|162.89|160.49|163.15|160.75|163.15|160.75|162.89|160.49|0
1649664700000|2022-04-11 08:11:40|163.22|160.82|163.28|160.88|163.28|160.88|163.15|160.75|0
1649664710000|2022-04-11 08:11:50|163.15|160.75|162.89|160.49|163.15|160.75|162.89|160.49|0
1649664720000|2022-04-11 08:12:00|162.96|160.56|163.15|160.75|163.15|160.75|162.96|160.56|0
1649664730000|2022-04-11 08:12:10|163.28|160.88|163.54|161.14|163.54|161.14|163.28|160.88|0
1649664740000|2022-04-11 08:12:20|163.35|160.95|163.28|160.88|163.35|160.95|163.28|160.88|0
1649664750000|2022-04-11 08:12:30|163.15|160.75|163.22|160.82|163.22|160.82|163.15|160.75|0
1649664760000|2022-04-11 08:12:40|163.28|160.88|163.41|161.01|163.41|161.01|163.28|160.88|0
1649664770000|2022-04-11 08:12:50|163.48|161.08|163.41|161.01|163.54|161.14|163.41|161.01|0
1649664780000|2022-04-11 08:13:00|163.48|161.08|163.41|161.01|163.48|161.08|163.41|161.01|0
1649664790000|2022-04-11 08:13:10|163.54|161.14|163.54|161.14|163.54|161.14|163.54|161.14|0
1649664800000|2022-04-11 08:13:20|163.8|161.4|163.67|161.27|163.8|161.4|163.54|161.14|0
1649664810000|2022-04-11 08:13:30|163.74|161.34|163.93|161.53|163.93|161.53|163.74|161.34|0
1649664820000|2022-04-11 08:13:40|163.8|161.4|163.74|161.34|163.8|161.4|163.67|161.27|0
1649664830000|2022-04-11 08:13:50|163.8|161.4|164.2|161.8|164.2|161.8|163.8|161.4|0
1649664840000|2022-04-11 08:14:00|164.13|161.73|163.93|161.53|164.13|161.73|163.93|161.53|0
1649664850000|2022-04-11 08:14:10|163.8|161.4|164.06|161.66|164.39|161.99|163.8|161.4|0
1649664860000|2022-04-11 08:14:20|164.2|161.8|164.06|161.66|164.2|161.8|164.06|161.66|0
1649664870000|2022-04-11 08:14:30|163.93|161.53|163.8|161.4|163.93|161.53|163.8|161.4|0
1649664880000|2022-04-11 08:14:40|163.67|161.27|163.8|161.4|163.8|161.4|163.67|161.27|0
1649664890000|2022-04-11 08:14:50|164|161.6|164|161.6|164|161.6|164|161.6|0
1649664900000|2022-04-11 08:15:00|164.98|162.58|164.72|162.32|165.11|162.71|164.72|162.32|0
1649664910000|2022-04-11 08:15:10|164.46|162.06|163.93|161.53|164.46|162.06|163.93|161.53|0
1649664920000|2022-04-11 08:15:20|163.67|161.27|164.06|161.66|164.06|161.66|163.67|161.27|0
1649664930000|2022-04-11 08:15:30|163.8|161.4|163.67|161.27|163.8|161.4|163.67|161.27|0
1649664940000|2022-04-11 08:15:40|163.8|161.4|163.54|161.14|163.8|161.4|163.54|161.14|0
1649664950000|2022-04-11 08:15:50|163.41|161.01|163.54|161.14|163.54|161.14|163.41|161.01|0
1649664960000|2022-04-11 08:16:00|163.67|161.27|163.8|161.4|163.8|161.4|163.67|161.27|0
1649664970000|2022-04-11 08:16:10|163.67|161.27|163.87|161.47|163.87|161.47|163.54|161.14|0
1649664980000|2022-04-11 08:16:20|163.8|161.4|163.93|161.53|163.93|161.53|163.8|161.4|0
1649664990000|2022-04-11 08:16:30|164.06|161.66|164.19|161.79|164.19|161.79|163.93|161.53|0
1649665000000|2022-04-11 08:16:40|164.32|161.92|164.59|162.19|164.59|162.19|164.19|161.79|0
1649665010000|2022-04-11 08:16:50|164.79|162.39|164.85|162.45|164.85|162.45|164.72|162.32|0
1649665020000|2022-04-11 08:17:00|164.98|162.58|165.11|162.71|165.18|162.78|164.98|162.58|0
1649665030000|2022-04-11 08:17:10|165.05|162.65|165.05|162.65|165.05|162.65|164.98|162.58|0
1649665040000|2022-04-11 08:17:20|165.18|162.78|165.24|162.84|165.37|162.97|165.11|162.71|0
1649665050000|2022-04-11 08:17:30|165.37|162.97|165.64|163.24|165.64|163.24|165.37|162.97|0
1649665060000|2022-04-11 08:17:40|166.03|163.63|166.43|164.03|166.43|164.03|166.03|163.63|0
1649665070000|2022-04-11 08:17:50|166.3|163.9|166.43|164.03|166.43|164.03|166.1|163.7|0
1649665080000|2022-04-11 08:18:00|166.37|163.97|166.56|164.16|166.56|164.16|166.3|163.9|0
1649665090000|2022-04-11 08:18:10|166.83|164.43|167.35|164.95|167.75|165.35|166.83|164.43|0
1649665100000|2022-04-11 08:18:20|167.49|165.09|167.22|164.82|167.49|165.09|167.09|164.69|0
1649665110000|2022-04-11 08:18:30|167.89|165.49|167.62|165.22|167.89|165.49|167.62|165.22|0
1649665120000|2022-04-11 08:18:40|167.49|165.09|166.96|164.56|167.49|165.09|166.96|164.56|0
1649665130000|2022-04-11 08:18:50|167.35|164.95|167.62|165.22|167.62|165.22|167.22|164.82|0
1649665140000|2022-04-11 08:19:00|167.75|165.35|168.15|165.75|168.15|165.75|167.75|165.35|0
1649665150000|2022-04-11 08:19:10|168.42|166.02|168.82|166.42|168.82|166.42|168.42|166.02|0
1649665160000|2022-04-11 08:19:20|168.68|166.28|168.42|166.02|168.68|166.28|168.42|166.02|0
1649665170000|2022-04-11 08:19:30|168.68|166.28|168.28|165.88|168.82|166.42|168.28|165.88|0
1649665180000|2022-04-11 08:19:40|168.42|166.02|168.55|166.15|168.55|166.15|168.42|166.02|0
1649665190000|2022-04-11 08:19:50|168.82|166.42|168.82|166.42|168.95|166.55|168.68|166.28|0
1649665200000|2022-04-11 08:20:00|169.08|166.68|168.82|166.42|169.15|166.75|168.82|166.42|0
1649665210000|2022-04-11 08:20:10|168.95|166.55|169.22|166.82|169.22|166.82|168.95|166.55|0
1649665220000|2022-04-11 08:20:20|169.89|167.49|169.89|167.49|170.15|167.75|169.89|167.49|0
1649665230000|2022-04-11 08:20:30|169.75|167.35|169.48|167.08|169.75|167.35|169.22|166.82|0
1649665240000|2022-04-11 08:20:40|169.62|167.22|169.75|167.35|169.75|167.35|169.48|167.08|0
1649665250000|2022-04-11 08:20:50|169.88|167.48|169.42|167.02|169.88|167.48|169.42|167.02|0
1649665260000|2022-04-11 08:21:00|169.35|166.95|168.75|166.35|169.35|166.95|168.75|166.35|0
1649665270000|2022-04-11 08:21:10|168.68|166.28|168.42|166.02|168.95|166.55|168.42|166.02|0
1649665280000|2022-04-11 08:21:20|168.28|165.88|168.28|165.88|168.28|165.88|168.28|165.88|0
1649665290000|2022-04-11 08:21:30|168.15|165.75|168.02|165.62|168.28|165.88|168.02|165.62|0
1649665300000|2022-04-11 08:21:40|168.09|165.69|168.15|165.75|168.15|165.75|168.02|165.62|0
1649665310000|2022-04-11 08:21:50|168.02|165.62|168.22|165.82|168.22|165.82|168.02|165.62|0
1649665320000|2022-04-11 08:22:00|168.42|166.02|168.55|166.15|168.68|166.28|168.42|166.02|0
1649665330000|2022-04-11 08:22:10|168.48|166.08|168.41|166.01|168.48|166.08|168.28|165.88|0
1649665340000|2022-04-11 08:22:20|168.28|165.88|168.28|165.88|168.28|165.88|168.28|165.88|0
1649665350000|2022-04-11 08:22:30|168.15|165.75|168.95|166.55|168.95|166.55|168.15|165.75|0
1649665360000|2022-04-11 08:22:40|168.68|166.28|168.88|166.48|168.88|166.48|168.55|166.15|0
1649665370000|2022-04-11 08:22:50|168.95|166.55|168.88|166.48|169.08|166.68|168.81|166.41|0
1649665380000|2022-04-11 08:23:00|168.95|166.55|168.88|166.48|168.95|166.55|168.81|166.41|0
1649665390000|2022-04-11 08:23:10|168.68|166.28|168.75|166.35|168.81|166.41|168.68|166.28|0
1649665400000|2022-04-11 08:23:20|168.81|166.41|169.35|166.95|169.35|166.95|168.81|166.41|0
1649665410000|2022-04-11 08:23:30|169.42|167.02|169.62|167.22|169.62|167.22|169.42|167.02|0
1649665420000|2022-04-11 08:23:40|169.35|166.95|169.21|166.81|169.35|166.95|169.21|166.81|0
1649665430000|2022-04-11 08:23:50|169.08|166.68|169.28|166.88|169.35|166.95|169.08|166.68|0
1649665440000|2022-04-11 08:24:00|169.35|166.95|168.95|166.55|169.35|166.95|168.95|166.55|0
1649665450000|2022-04-11 08:24:10|168.88|166.48|168.81|166.41|168.95|166.55|168.68|166.28|0
1649665460000|2022-04-11 08:24:20|168.75|166.35|168.88|166.48|168.88|166.48|168.68|166.28|0
1649665470000|2022-04-11 08:24:30|168.81|166.41|169.21|166.81|169.21|166.81|168.81|166.41|0
1649665480000|2022-04-11 08:24:40|169.15|166.75|169.08|166.68|169.21|166.81|169.08|166.68|0
1649665490000|2022-04-11 08:24:50|169.35|166.95|169.21|166.81|169.35|166.95|169.21|166.81|0
1649665500000|2022-04-11 08:25:00|169.28|166.88|169.75|167.35|169.75|167.35|169.28|166.88|0
1649665510000|2022-04-11 08:25:10|169.61|167.21|171.09|168.69|171.09|168.69|169.61|167.21|0
1649665520000|2022-04-11 08:25:20|170.82|168.42|170.69|168.29|170.95|168.55|170.69|168.29|0
1649665530000|2022-04-11 08:25:30|170.42|168.02|170.69|168.29|170.69|168.29|170.42|168.02|0
1649665540000|2022-04-11 08:25:40|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1649665550000|2022-04-11 08:25:50|170.89|168.49|170.42|168.02|170.89|168.49|170.42|168.02|0
1649665560000|2022-04-11 08:26:00|170.15|167.75|170.08|167.68|170.15|167.75|170.01|167.61|0
1649665570000|2022-04-11 08:26:10|170.15|167.75|170.15|167.75|170.15|167.75|170.15|167.75|0
1649665580000|2022-04-11 08:26:20|170.08|167.68|170.28|167.88|170.28|167.88|170.01|167.61|0
1649665590000|2022-04-11 08:26:30|170.08|167.68|170.28|167.88|170.28|167.88|170.01|167.61|0
1649665600000|2022-04-11 08:26:40|170.42|168.02|170.49|168.09|170.55|168.15|170.42|168.02|0
1649665610000|2022-04-11 08:26:50|170.28|167.88|170.15|167.75|170.42|168.02|170.15|167.75|0
1649665620000|2022-04-11 08:27:00|170.01|167.61|169.75|167.35|170.01|167.61|169.75|167.35|0
1649665630000|2022-04-11 08:27:10|169.88|167.48|170.15|167.75|170.15|167.75|169.88|167.48|0
1649665640000|2022-04-11 08:27:20|170.01|167.61|170.01|167.61|170.08|167.68|170.01|167.61|0
1649665650000|2022-04-11 08:27:30|170.15|167.75|170.28|167.88|170.28|167.88|170.15|167.75|0
1649665660000|2022-04-11 08:27:40|170.42|168.02|170.28|167.88|170.55|168.15|170.28|167.88|0
1649665670000|2022-04-11 08:27:50|170.35|167.95|170.28|167.88|170.35|167.95|170.28|167.88|0
1649665680000|2022-04-11 08:28:00|170.42|168.02|170.55|168.15|170.62|168.22|170.42|168.02|0
1649665690000|2022-04-11 08:28:10|170.49|168.09|170.28|167.88|170.55|168.15|170.28|167.88|0
1649665700000|2022-04-11 08:28:20|170.42|168.02|170.22|167.82|170.68|168.28|170.22|167.82|0
1649665710000|2022-04-11 08:28:30|170.28|167.88|170.42|168.02|170.42|168.02|170.28|167.88|0
1649665720000|2022-04-11 08:28:40|169.88|167.48|170.01|167.61|170.01|167.61|169.75|167.35|0
1649665730000|2022-04-11 08:28:50|169.88|167.48|169.48|167.08|169.88|167.48|169.48|167.08|0
1649665740000|2022-04-11 08:29:00|169.61|167.21|169.61|167.21|169.61|167.21|169.55|167.15|0
1649665750000|2022-04-11 08:29:10|169.55|167.15|169.48|167.08|169.61|167.21|169.48|167.08|0
1649665760000|2022-04-11 08:29:20|169.34|166.94|169.48|167.08|169.48|167.08|169.34|166.94|0
1649665770000|2022-04-11 08:29:30|169.55|167.15|169.88|167.48|169.88|167.48|169.55|167.15|0
1649665780000|2022-04-11 08:29:40|169.95|167.55|170.15|167.75|170.22|167.82|169.95|167.55|0
1649665790000|2022-04-11 08:29:50|170.08|167.68|169.61|167.21|170.08|167.68|169.61|167.21|0
1649665800000|2022-04-11 08:30:00|169.55|167.15|169.74|167.34|169.95|167.55|169.55|167.15|0
1649665810000|2022-04-11 08:30:10|169.81|167.41|169.48|167.08|169.81|167.41|169.48|167.08|0
1649665820000|2022-04-11 08:30:20|169.34|166.94|169.08|166.68|169.34|166.94|169.08|166.68|0
1649665830000|2022-04-11 08:30:30|168.94|166.54|168.94|166.54|169.08|166.68|168.94|166.54|0
1649665840000|2022-04-11 08:30:40|168.81|166.41|169.21|166.81|169.21|166.81|168.81|166.41|0
1649665850000|2022-04-11 08:30:50|169.08|166.68|169.14|166.74|169.21|166.81|169.08|166.68|0
1649665860000|2022-04-11 08:31:00|169.21|166.81|169.34|166.94|169.34|166.94|169.21|166.81|0
1649665870000|2022-04-11 08:31:10|169.21|166.81|169.14|166.74|169.21|166.81|169.14|166.74|0
1649665880000|2022-04-11 08:31:20|168.94|166.54|169.34|166.94|169.34|166.94|168.94|166.54|0
1649665890000|2022-04-11 08:31:30|169.41|167.01|169.61|167.21|169.74|167.34|169.41|167.01|0
1649665900000|2022-04-11 08:31:40|169.74|167.34|169.48|167.08|169.74|167.34|169.48|167.08|0
1649665910000|2022-04-11 08:31:50|169.74|167.34|169.88|167.48|169.88|167.48|169.74|167.34|0
1649665920000|2022-04-11 08:32:00|169.74|167.34|170.14|167.74|170.14|167.74|169.74|167.34|0
1649665930000|2022-04-11 08:32:10|170.28|167.88|170.82|168.42|170.82|168.42|170.28|167.88|0
1649665940000|2022-04-11 08:32:20|170.55|168.15|170.41|168.01|170.68|168.28|170.41|168.01|0
1649665950000|2022-04-11 08:32:30|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1649665960000|2022-04-11 08:32:40|170.41|168.01|170.28|167.88|170.41|168.01|170.28|167.88|0
1649665970000|2022-04-11 08:32:50|170.41|168.01|169.88|167.48|170.41|168.01|169.88|167.48|0
1649665980000|2022-04-11 08:33:00|169.74|167.34|169.61|167.21|169.74|167.34|169.47|167.07|0
1649665990000|2022-04-11 08:33:10|169.54|167.14|169.47|167.07|169.54|167.14|169.47|167.07|0
1649666000000|2022-04-11 08:33:20|169.21|166.81|169.28|166.88|169.28|166.88|169.21|166.81|0
1649666010000|2022-04-11 08:33:30|169.41|167.01|169.41|167.01|169.47|167.07|169.41|167.01|0
1649666020000|2022-04-11 08:33:40|169.34|166.94|168.94|166.54|169.34|166.94|168.94|166.54|0
1649666030000|2022-04-11 08:33:50|168.88|166.48|168.94|166.54|169.01|166.61|168.88|166.48|0
1649666040000|2022-04-11 08:34:00|168.88|166.48|169.07|166.67|169.07|166.67|168.88|166.48|0
1649666050000|2022-04-11 08:34:10|169.21|166.81|168.74|166.34|169.21|166.81|168.74|166.34|0
1649666060000|2022-04-11 08:34:20|168.81|166.41|168.88|166.48|168.88|166.48|168.67|166.27|0
1649666070000|2022-04-11 08:34:30|168.81|166.41|168.81|166.41|168.81|166.41|168.81|166.41|0
1649666080000|2022-04-11 08:34:40|168.67|166.27|169.07|166.67|169.07|166.67|168.67|166.27|0
1649666090000|2022-04-11 08:34:50|168.81|166.41|168.67|166.27|168.81|166.41|168.61|166.21|0
1649666100000|2022-04-11 08:35:00|169.07|166.67|168.81|166.41|169.07|166.67|168.81|166.41|0
1649666110000|2022-04-11 08:35:10|168.94|166.54|168.27|165.87|168.94|166.54|168.27|165.87|0
1649666120000|2022-04-11 08:35:20|168.41|166.01|168.27|165.87|168.41|166.01|168.27|165.87|0
1649666130000|2022-04-11 08:35:30|168.41|166.01|168.41|166.01|168.41|166.01|168.27|165.87|0
1649666140000|2022-04-11 08:35:40|168.34|165.94|168.34|165.94|168.34|165.94|168.34|165.94|0
1649666150000|2022-04-11 08:35:50|168.27|165.87|168.27|165.87|168.4|166|168.27|165.87|0
1649666160000|2022-04-11 08:36:00|168.14|165.74|168.27|165.87|168.27|165.87|168.14|165.74|0
1649666170000|2022-04-11 08:36:10|168.14|165.74|168.27|165.87|168.27|165.87|168.14|165.74|0
1649666180000|2022-04-11 08:36:20|168.14|165.74|168.4|166|168.4|166|168.14|165.74|0
1649666190000|2022-04-11 08:36:30|168.54|166.14|168.4|166|168.54|166.14|168.34|165.94|0
1649666200000|2022-04-11 08:36:40|168.34|165.94|168.27|165.87|168.34|165.94|168.14|165.74|0
1649666210000|2022-04-11 08:36:50|168.14|165.74|168|165.6|168.14|165.74|168|165.6|0
1649666230000|2022-04-11 08:37:10|167.87|165.47|167.87|165.47|168|165.6|167.87|165.47|0
1649666240000|2022-04-11 08:37:20|168|165.6|168.14|165.74|168.14|165.74|168|165.6|0
1649666250000|2022-04-11 08:37:30|168|165.6|168.07|165.67|168.07|165.67|168|165.6|0
1649666260000|2022-04-11 08:37:40|168|165.6|168.14|165.74|168.14|165.74|168|165.6|0
1649666270000|2022-04-11 08:37:50|168.21|165.81|168.14|165.74|168.21|165.81|168.14|165.74|0
1649666280000|2022-04-11 08:38:00|168.27|165.87|168.4|166|168.67|166.27|168.27|165.87|0
1649666290000|2022-04-11 08:38:10|168.61|166.21|168.67|166.27|168.67|166.27|168.61|166.21|0
1649666300000|2022-04-11 08:38:20|168.54|166.14|168.67|166.27|168.67|166.27|168.54|166.14|0
1649666310000|2022-04-11 08:38:30|168.54|166.14|168.61|166.21|168.61|166.21|168.54|166.14|0
1649666320000|2022-04-11 08:38:40|168.54|166.14|168.47|166.07|168.54|166.14|168.27|165.87|0
1649666330000|2022-04-11 08:38:50|168.4|166|168.47|166.07|168.47|166.07|168.4|166|0
1649666340000|2022-04-11 08:39:00|168.4|166|168.67|166.27|168.67|166.27|168.4|166|0
1649666350000|2022-04-11 08:39:10|168.94|166.54|168.74|166.34|168.94|166.54|168.74|166.34|0
1649666360000|2022-04-11 08:39:20|168.4|166|168.67|166.27|168.67|166.27|168.4|166|0
1649666370000|2022-04-11 08:39:30|168.74|166.34|168.67|166.27|168.74|166.34|168.67|166.27|0
1649666380000|2022-04-11 08:39:40|168.6|166.2|168.4|166|168.6|166.2|168.4|166|0
1649666390000|2022-04-11 08:39:50|168.54|166.14|168.47|166.07|168.54|166.14|168.4|166|0
1649666400000|2022-04-11 08:40:00|168.4|166|168.53|166.13|168.54|166.14|168.4|166|0
1649666410000|2022-04-11 08:40:10|168.47|166.07|168.4|166|168.47|166.07|168.4|166|0
1649666420000|2022-04-11 08:40:20|168.67|166.27|168.67|166.27|168.67|166.27|168.6|166.2|0
1649666430000|2022-04-11 08:40:30|168.8|166.4|168.93|166.53|168.93|166.53|168.8|166.4|0
1649666440000|2022-04-11 08:40:40|168.8|166.4|168.53|166.13|168.8|166.4|168.53|166.13|0
1649666450000|2022-04-11 08:40:50|168.67|166.27|168.4|166|168.67|166.27|168.4|166|0
1649666460000|2022-04-11 08:41:00|168.53|166.13|168.8|166.4|168.8|166.4|168.53|166.13|0
1649666470000|2022-04-11 08:41:10|168.74|166.34|168.8|166.4|168.8|166.4|168.74|166.34|0
1649666480000|2022-04-11 08:41:20|168.6|166.2|168.07|165.67|168.6|166.2|168.07|165.67|0
1649666490000|2022-04-11 08:41:30|168|165.6|168.13|165.73|168.13|165.73|168|165.6|0
1649666500000|2022-04-11 08:41:40|168|165.6|168|165.6|168.13|165.73|168|165.6|0
1649666510000|2022-04-11 08:41:50|168.27|165.87|168.53|166.13|168.53|166.13|168.27|165.87|0
1649666520000|2022-04-11 08:42:00|168.4|166|168.4|166|168.4|166|168.4|166|0
1649666530000|2022-04-11 08:42:10|168.53|166.13|168.4|166|168.53|166.13|168.4|166|0
1649666540000|2022-04-11 08:42:20|168.27|165.87|168.13|165.73|168.27|165.87|168.13|165.73|0
1649666550000|2022-04-11 08:42:30|168.27|165.87|168.4|166|168.4|166|168.13|165.73|0
1649666560000|2022-04-11 08:42:40|168.53|166.13|168.53|166.13|168.53|166.13|168.47|166.07|0
1649666570000|2022-04-11 08:42:50|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1649666580000|2022-04-11 08:43:00|168.8|166.4|168.67|166.27|168.8|166.4|168.53|166.13|0
1649666590000|2022-04-11 08:43:10|168.8|166.4|168.67|166.27|168.8|166.4|168.67|166.27|0
1649666600000|2022-04-11 08:43:20|168.53|166.13|168.8|166.4|168.8|166.4|168.53|166.13|0
1649666610000|2022-04-11 08:43:30|168.67|166.27|168.53|166.13|168.67|166.27|168.53|166.13|0
1649666620000|2022-04-11 08:43:40|168.4|166|168.53|166.13|168.53|166.13|168.4|166|0
1649666630000|2022-04-11 08:43:50|168.67|166.27|168.8|166.4|168.8|166.4|168.67|166.27|0
1649666640000|2022-04-11 08:44:00|168.53|166.13|168.8|166.4|168.8|166.4|168.53|166.13|0
1649666650000|2022-04-11 08:44:10|168.87|166.47|168.93|166.53|168.93|166.53|168.87|166.47|0
1649666660000|2022-04-11 08:44:20|168.8|166.4|168.6|166.2|168.93|166.53|168.6|166.2|0
1649666670000|2022-04-11 08:44:30|168.67|166.27|168.53|166.13|168.67|166.27|168.4|166|0
1649666680000|2022-04-11 08:44:40|168.66|166.26|168.66|166.26|168.8|166.4|168.66|166.26|0
1649666690000|2022-04-11 08:44:50|168.53|166.13|168.6|166.2|168.6|166.2|168.53|166.13|0
1649666700000|2022-04-11 08:45:00|168.53|166.13|168.4|166|168.66|166.26|168.4|166|0
1649666710000|2022-04-11 08:45:10|168.33|165.93|168.33|165.93|168.33|165.93|168.33|165.93|0
1649666720000|2022-04-11 08:45:20|168.4|166|168.4|166|168.4|166|168.26|165.86|0
1649666730000|2022-04-11 08:45:30|168.53|166.13|168.53|166.13|168.6|166.2|168.53|166.13|0
1649666740000|2022-04-11 08:45:40|168.4|166|168.4|166|168.4|166|168.4|166|0
1649666750000|2022-04-11 08:45:50|168.26|165.86|168.33|165.93|168.33|165.93|168.26|165.86|0
1649666760000|2022-04-11 08:46:00|168.4|166|168.4|166|168.4|166|168.26|165.86|0
1649666770000|2022-04-11 08:46:10|168.33|165.93|168.4|166|168.4|166|168.33|165.93|0
1649666780000|2022-04-11 08:46:20|168.53|166.13|168.4|166|168.53|166.13|168.4|166|0
1649666790000|2022-04-11 08:46:30|168.33|165.93|168.4|166|168.4|166|168.33|165.93|0
1649666800000|2022-04-11 08:46:40|168.53|166.13|168.53|166.13|168.53|166.13|168.47|166.07|0
1649666810000|2022-04-11 08:46:50|168.26|165.86|168.26|165.86|168.26|165.86|168.26|165.86|0
1649666820000|2022-04-11 08:47:00|168.4|166|168.26|165.86|168.4|166|168.26|165.86|0
1649666830000|2022-04-11 08:47:10|168.4|166|168.4|166|168.4|166|168.4|166|0
1649666840000|2022-04-11 08:47:20|168.33|165.93|168.47|166.07|168.47|166.07|168.33|165.93|0
1649666850000|2022-04-11 08:47:30|168.4|166|168.4|166|168.47|166.07|168.4|166|0
1649666860000|2022-04-11 08:47:40|168.47|166.07|168.47|166.07|168.47|166.07|168.47|166.07|0
1649666870000|2022-04-11 08:47:50|168.4|166|168.26|165.86|168.4|166|168.26|165.86|0
1649666880000|2022-04-11 08:48:00|168.4|166|168.26|165.86|168.4|166|168.2|165.8|0
1649666890000|2022-04-11 08:48:10|168|165.6|168|165.6|168|165.6|168|165.6|0
1649666900000|2022-04-11 08:48:20|167.93|165.53|167.6|165.2|167.93|165.53|167.6|165.2|0
1649666920000|2022-04-11 08:48:40|167.53|165.13|167.47|165.07|167.53|165.13|167.47|165.07|0
1649666930000|2022-04-11 08:48:50|167.46|165.06|167.46|165.06|167.46|165.06|167.33|164.93|0
1649666940000|2022-04-11 08:49:00|167.33|164.93|167.46|165.06|167.46|165.06|167.33|164.93|0
1649666950000|2022-04-11 08:49:10|167.4|165|167.07|164.67|167.4|165|167.07|164.67|0
1649666970000|2022-04-11 08:49:30|167.2|164.8|167.33|164.93|167.33|164.93|167.2|164.8|0
1649666980000|2022-04-11 08:49:40|167.2|164.8|167.27|164.87|167.27|164.87|167.2|164.8|0
1649666990000|2022-04-11 08:49:50|167.33|164.93|167.2|164.8|167.33|164.93|167.2|164.8|0
1649667000000|2022-04-11 08:50:00|167.07|164.67|167.07|164.67|167.07|164.67|167|164.6|0
1649667010000|2022-04-11 08:50:10|166.93|164.53|167.2|164.8|167.2|164.8|166.93|164.53|0
1649667020000|2022-04-11 08:50:20|167.14|164.74|167.33|164.93|167.33|164.93|167.14|164.74|0
1649667030000|2022-04-11 08:50:30|167.4|165|167.46|165.06|167.46|165.06|167.4|165|0
1649667040000|2022-04-11 08:50:40|167.6|165.2|167.6|165.2|167.6|165.2|167.6|165.2|0
1649667050000|2022-04-11 08:50:50|167.67|165.27|167.99|165.59|167.99|165.59|167.67|165.27|0
1649667060000|2022-04-11 08:51:00|167.93|165.53|167.73|165.33|167.93|165.53|167.73|165.33|0
1649667070000|2022-04-11 08:51:10|167.86|165.46|167.99|165.59|167.99|165.59|167.73|165.33|0
1649667080000|2022-04-11 08:51:20|167.93|165.53|167.99|165.59|167.99|165.59|167.86|165.46|0
1649667090000|2022-04-11 08:51:30|168.13|165.73|168.33|165.93|168.39|165.99|168.13|165.73|0
1649667100000|2022-04-11 08:51:40|168.26|165.86|168.13|165.73|168.26|165.86|168.06|165.66|0
1649667110000|2022-04-11 08:51:50|167.99|165.59|167.8|165.4|167.99|165.59|167.73|165.33|0
1649667120000|2022-04-11 08:52:00|167.86|165.46|168.06|165.66|168.13|165.73|167.86|165.46|0
1649667130000|2022-04-11 08:52:10|167.99|165.59|167.99|165.59|167.99|165.59|167.93|165.53|0
1649667140000|2022-04-11 08:52:20|167.86|165.46|167.86|165.46|167.86|165.46|167.86|165.46|0
1649667150000|2022-04-11 08:52:30|167.73|165.33|167.46|165.06|167.73|165.33|167.46|165.06|0
1649667160000|2022-04-11 08:52:40|167.59|165.19|167.2|164.8|167.59|165.19|167.2|164.8|0
1649667170000|2022-04-11 08:52:50|167.27|164.87|167.33|164.93|167.33|164.93|167.27|164.87|0
1649667180000|2022-04-11 08:53:00|167.2|164.8|167.06|164.66|167.2|164.8|167.06|164.66|0
1649667190000|2022-04-11 08:53:10|167.13|164.73|167.06|164.66|167.2|164.8|167.06|164.66|0
1649667200000|2022-04-11 08:53:20|167.13|164.73|167.06|164.66|167.13|164.73|167.06|164.66|0
1649667210000|2022-04-11 08:53:30|167|164.6|167.06|164.66|167.06|164.66|167|164.6|0
1649667220000|2022-04-11 08:53:40|166.93|164.53|166.87|164.47|166.93|164.53|166.87|164.47|0
1649667230000|2022-04-11 08:53:50|166.93|164.53|166.93|164.53|166.93|164.53|166.87|164.47|0
1649667240000|2022-04-11 08:54:00|166.87|164.47|166.67|164.27|166.87|164.47|166.67|164.27|0
1649667250000|2022-04-11 08:54:10|166.8|164.4|166.67|164.27|166.8|164.4|166.67|164.27|0
1649667260000|2022-04-11 08:54:20|166.8|164.4|166.8|164.4|166.8|164.4|166.8|164.4|0
1649667270000|2022-04-11 08:54:30|167.06|164.66|167.2|164.8|167.2|164.8|167.06|164.66|0
1649667280000|2022-04-11 08:54:40|166.93|164.53|166.73|164.33|166.93|164.53|166.73|164.33|0
1649667290000|2022-04-11 08:54:50|166.8|164.4|166.67|164.27|166.8|164.4|166.67|164.27|0
1649667300000|2022-04-11 08:55:00|166.73|164.33|166.73|164.33|166.8|164.4|166.67|164.27|0
1649667310000|2022-04-11 08:55:10|166.67|164.27|166.8|164.4|166.8|164.4|166.67|164.27|0
1649667320000|2022-04-11 08:55:20|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649667330000|2022-04-11 08:55:30|166.67|164.27|166.67|164.27|166.67|164.27|166.67|164.27|0
1649667340000|2022-04-11 08:55:40|166.8|164.4|166.8|164.4|166.8|164.4|166.8|164.4|0
1649667350000|2022-04-11 08:55:50|166.67|164.27|166.8|164.4|166.8|164.4|166.67|164.27|0
1649667360000|2022-04-11 08:56:00|166.93|164.53|166.93|164.53|166.93|164.53|166.8|164.4|0
1649667370000|2022-04-11 08:56:10|166.8|164.4|166.8|164.4|166.87|164.47|166.8|164.4|0
1649667380000|2022-04-11 08:56:20|166.87|164.47|166.87|164.47|166.87|164.47|166.8|164.4|0
1649667390000|2022-04-11 08:56:30|166.8|164.4|166.53|164.13|166.8|164.4|166.4|164|0
1649667410000|2022-04-11 08:56:50|166.4|164|166.47|164.07|166.53|164.13|166.4|164|0
1649667420000|2022-04-11 08:57:00|166.53|164.13|166.47|164.07|166.53|164.13|166.47|164.07|0
1649667430000|2022-04-11 08:57:10|166.66|164.26|166.6|164.2|166.66|164.26|166.6|164.2|0
1649667440000|2022-04-11 08:57:20|166.53|164.13|166.14|163.74|166.53|164.13|166.14|163.74|0
1649667450000|2022-04-11 08:57:30|166|163.6|166.27|163.87|166.27|163.87|166|163.6|0
1649667460000|2022-04-11 08:57:40|166.4|164|166.66|164.26|166.66|164.26|166.27|163.87|0
1649667470000|2022-04-11 08:57:50|166.73|164.33|166.66|164.26|166.8|164.4|166.66|164.26|0
1649667480000|2022-04-11 08:58:00|166.8|164.4|166.6|164.2|166.8|164.4|166.6|164.2|0
1649667490000|2022-04-11 08:58:10|166.66|164.26|166.8|164.4|166.8|164.4|166.66|164.26|0
1649667500000|2022-04-11 08:58:20|166.66|164.26|166.93|164.53|166.93|164.53|166.66|164.26|0
1649667510000|2022-04-11 08:58:30|167.19|164.79|167.46|165.06|167.46|165.06|167.19|164.79|0
1649667520000|2022-04-11 08:58:40|167.72|165.32|167.86|165.46|167.86|165.46|167.72|165.32|0
1649667530000|2022-04-11 08:58:50|167.99|165.59|167.86|165.46|167.99|165.59|167.86|165.46|0
1649667540000|2022-04-11 08:59:00|167.46|165.06|167.46|165.06|167.46|165.06|167.46|165.06|0
1649667550000|2022-04-11 08:59:10|167.59|165.19|167.72|165.32|167.72|165.32|167.59|165.19|0
1649667560000|2022-04-11 08:59:20|167.66|165.26|167.59|165.19|167.66|165.26|167.59|165.19|0
1649667570000|2022-04-11 08:59:30|167.72|165.32|167.72|165.32|167.86|165.46|167.72|165.32|0
1649667580000|2022-04-11 08:59:40|167.86|165.46|167.72|165.32|167.86|165.46|167.72|165.32|0
1649667590000|2022-04-11 08:59:50|167.66|165.26|167.72|165.32|167.72|165.32|167.66|165.26|0
1649667600000|2022-04-11 09:00:00|167.66|165.26|167.46|165.06|167.66|165.26|167.46|165.06|0
1649667610000|2022-04-11 09:00:10|167.19|164.79|167.32|164.92|167.59|165.19|167.19|164.79|0
1649667620000|2022-04-11 09:00:20|167.46|165.06|167.99|165.59|167.99|165.59|167.46|165.06|0
1649667630000|2022-04-11 09:00:30|167.85|165.45|167.66|165.26|167.85|165.45|167.66|165.26|0
1649667640000|2022-04-11 09:00:40|167.46|165.06|167.19|164.79|167.46|165.06|167.19|164.79|0
1649667650000|2022-04-11 09:00:50|167.06|164.66|167.13|164.73|167.19|164.79|167.06|164.66|0
1649667660000|2022-04-11 09:01:00|167.06|164.66|167.06|164.66|167.19|164.79|167.06|164.66|0
1649667670000|2022-04-11 09:01:10|167.13|164.73|167.32|164.92|167.32|164.92|167.06|164.66|0
1649667680000|2022-04-11 09:01:20|167.46|165.06|167.59|165.19|167.59|165.19|167.46|165.06|0
1649667690000|2022-04-11 09:01:30|167.46|165.06|167.19|164.79|167.46|165.06|167.19|164.79|0
1649667700000|2022-04-11 09:01:40|167.13|164.73|167.32|164.92|167.46|165.06|167.13|164.73|0
1649667710000|2022-04-11 09:01:50|167.46|165.06|167.46|165.06|167.46|165.06|167.46|165.06|0
1649667720000|2022-04-11 09:02:00|167.32|164.92|167.72|165.32|167.72|165.32|167.32|164.92|0
1649667730000|2022-04-11 09:02:10|167.59|165.19|167.72|165.32|167.72|165.32|167.59|165.19|0
1649667740000|2022-04-11 09:02:20|167.85|165.45|167.85|165.45|167.92|165.52|167.85|165.45|0
1649667750000|2022-04-11 09:02:30|167.99|165.59|167.85|165.45|167.99|165.59|167.85|165.45|0
1649667760000|2022-04-11 09:02:40|167.99|165.59|167.59|165.19|167.99|165.59|167.59|165.19|0
1649667770000|2022-04-11 09:02:50|167.85|165.45|167.45|165.05|167.85|165.45|167.45|165.05|0
1649667780000|2022-04-11 09:03:00|167.59|165.19|167.45|165.05|167.59|165.19|167.45|165.05|0
1649667790000|2022-04-11 09:03:10|167.19|164.79|167.32|164.92|167.32|164.92|167.19|164.79|0
1649667800000|2022-04-11 09:03:20|167.19|164.79|167.32|164.92|167.32|164.92|167.19|164.79|0
1649667810000|2022-04-11 09:03:30|167.45|165.05|167.59|165.19|167.59|165.19|167.45|165.05|0
1649667820000|2022-04-11 09:03:40|167.32|164.92|167.32|164.92|167.39|164.99|167.32|164.92|0
1649667830000|2022-04-11 09:03:50|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1649667840000|2022-04-11 09:04:00|167.45|165.05|167.32|164.92|167.45|165.05|167.19|164.79|0
1649667850000|2022-04-11 09:04:10|167.26|164.86|167.26|164.86|167.26|164.86|167.19|164.79|0
1649667860000|2022-04-11 09:04:20|167.12|164.72|167.06|164.66|167.19|164.79|167.06|164.66|0
1649667870000|2022-04-11 09:04:30|167.12|164.72|167.06|164.66|167.12|164.72|167.06|164.66|0
1649667880000|2022-04-11 09:04:40|166.92|164.52|166.66|164.26|166.92|164.52|166.66|164.26|0
1649667890000|2022-04-11 09:04:50|166.92|164.52|166.73|164.33|166.92|164.52|166.73|164.33|0
1649667900000|2022-04-11 09:05:00|166.79|164.39|166.73|164.33|166.86|164.46|166.73|164.33|0
1649667910000|2022-04-11 09:05:10|166.39|163.99|166.39|163.99|166.39|163.99|166.13|163.73|0
1649667920000|2022-04-11 09:05:20|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1649667930000|2022-04-11 09:05:30|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1649667940000|2022-04-11 09:05:40|166.73|164.33|166.92|164.52|166.92|164.52|166.66|164.26|0
1649667950000|2022-04-11 09:05:50|166.86|164.46|166.79|164.39|166.86|164.46|166.79|164.39|0
1649667960000|2022-04-11 09:06:00|166.92|164.52|167.05|164.65|167.05|164.65|166.92|164.52|0
1649667970000|2022-04-11 09:06:10|166.92|164.52|166.92|164.52|166.92|164.52|166.92|164.52|0
1649667980000|2022-04-11 09:06:20|166.99|164.59|167.19|164.79|167.19|164.79|166.79|164.39|0
1649667990000|2022-04-11 09:06:30|167.32|164.92|167.32|164.92|167.32|164.92|167.26|164.86|0
1649668000000|2022-04-11 09:06:40|167.05|164.65|167.32|164.92|167.32|164.92|167.05|164.65|0
1649668010000|2022-04-11 09:06:50|167.45|165.05|167.32|164.92|167.58|165.18|167.32|164.92|0
1649668020000|2022-04-11 09:07:00|167.45|165.05|167.05|164.65|167.45|165.05|167.05|164.65|0
1649668030000|2022-04-11 09:07:10|166.92|164.52|166.99|164.59|167.05|164.65|166.92|164.52|0
1649668040000|2022-04-11 09:07:20|167.05|164.65|167.65|165.25|167.65|165.25|167.05|164.65|0
1649668050000|2022-04-11 09:07:30|167.58|165.18|167.58|165.18|167.58|165.18|167.45|165.05|0
1649668060000|2022-04-11 09:07:40|167.52|165.12|167.58|165.18|167.58|165.18|167.52|165.12|0
1649668070000|2022-04-11 09:07:50|167.52|165.12|167.45|165.05|167.52|165.12|167.45|165.05|0
1649668080000|2022-04-11 09:08:00|167.58|165.18|167.39|164.99|167.58|165.18|167.39|164.99|0
1649668090000|2022-04-11 09:08:10|167.45|165.05|167.85|165.45|167.92|165.52|167.45|165.05|0
1649668100000|2022-04-11 09:08:20|167.98|165.58|168.05|165.65|168.11|165.71|167.98|165.58|0
1649668110000|2022-04-11 09:08:30|167.98|165.58|168.25|165.85|168.25|165.85|167.98|165.58|0
1649668120000|2022-04-11 09:08:40|168.11|165.71|168.25|165.85|168.25|165.85|168.11|165.71|0
1649668130000|2022-04-11 09:08:50|168.18|165.78|167.98|165.58|168.25|165.85|167.98|165.58|0
1649668140000|2022-04-11 09:09:00|167.85|165.45|167.85|165.45|167.98|165.58|167.85|165.45|0
1649668150000|2022-04-11 09:09:10|167.58|165.18|167.98|165.58|167.98|165.58|167.58|165.18|0
1649668160000|2022-04-11 09:09:20|167.85|165.45|167.85|165.45|167.92|165.52|167.85|165.45|0
1649668170000|2022-04-11 09:09:30|167.72|165.32|167.65|165.25|167.72|165.32|167.65|165.25|0
1649668180000|2022-04-11 09:09:40|167.58|165.18|167.58|165.18|167.58|165.18|167.58|165.18|0
1649668190000|2022-04-11 09:09:50|167.39|164.99|167.58|165.18|167.58|165.18|167.39|164.99|0
1649668200000|2022-04-11 09:10:00|167.52|165.12|167.52|165.12|167.65|165.25|167.52|165.12|0
1649668210000|2022-04-11 09:10:10|167.58|165.18|167.71|165.31|167.71|165.31|167.45|165.05|0
1649668220000|2022-04-11 09:10:20|167.85|165.45|167.71|165.31|167.85|165.45|167.71|165.31|0
1649668230000|2022-04-11 09:10:30|167.78|165.38|166.92|164.52|167.78|165.38|166.92|164.52|0
1649668240000|2022-04-11 09:10:40|167.05|164.65|166.92|164.52|167.05|164.65|166.79|164.39|0
1649668250000|2022-04-11 09:10:50|166.79|164.39|166.65|164.25|166.79|164.39|166.65|164.25|0
1649668260000|2022-04-11 09:11:00|166.79|164.39|166.92|164.52|166.92|164.52|166.65|164.25|0
1649668270000|2022-04-11 09:11:10|166.79|164.39|167.05|164.65|167.05|164.65|166.79|164.39|0
1649668280000|2022-04-11 09:11:20|166.92|164.52|167.18|164.78|167.18|164.78|166.92|164.52|0
1649668290000|2022-04-11 09:11:30|166.92|164.52|167.05|164.65|167.05|164.65|166.92|164.52|0
1649668320000|2022-04-11 09:12:00|166.92|164.52|166.79|164.39|166.92|164.52|166.79|164.39|0
1649668350000|2022-04-11 09:12:30|167.05|164.65|167.31|164.91|167.31|164.91|167.05|164.65|0
1649668360000|2022-04-11 09:12:40|167.58|165.18|167.58|165.18|167.58|165.18|167.58|165.18|0
1649668370000|2022-04-11 09:12:50|167.45|165.05|167.85|165.45|167.85|165.45|167.45|165.05|0
1649668380000|2022-04-11 09:13:00|167.98|165.58|168.05|165.65|168.11|165.71|167.98|165.58|0
1649668390000|2022-04-11 09:13:10|168.11|165.71|168.11|165.71|168.11|165.71|168.11|165.71|0
1649668400000|2022-04-11 09:13:20|168.24|165.84|168.24|165.84|168.24|165.84|168.11|165.71|0
1649668410000|2022-04-11 09:13:30|168.11|165.71|168.24|165.84|168.24|165.84|168.11|165.71|0
1649668430000|2022-04-11 09:13:50|168.51|166.11|168.24|165.84|168.51|166.11|168.24|165.84|0
1649668440000|2022-04-11 09:14:00|168.18|165.78|168.24|165.84|168.24|165.84|168.18|165.78|0
1649668450000|2022-04-11 09:14:10|168.18|165.78|168.18|165.78|168.18|165.78|168.18|165.78|0
1649668460000|2022-04-11 09:14:20|168.24|165.84|168.11|165.71|168.24|165.84|168.11|165.71|0
1649668470000|2022-04-11 09:14:30|167.84|165.44|167.98|165.58|167.98|165.58|167.84|165.44|0
1649668480000|2022-04-11 09:14:40|167.84|165.44|167.71|165.31|167.84|165.44|167.71|165.31|0
1649668490000|2022-04-11 09:14:50|167.58|165.18|167.58|165.18|167.65|165.25|167.58|165.18|0
1649668500000|2022-04-11 09:15:00|167.45|165.05|167.58|165.18|167.58|165.18|167.45|165.05|0
1649668510000|2022-04-11 09:15:10|167.45|165.05|167.71|165.31|167.71|165.31|167.45|165.05|0
1649668520000|2022-04-11 09:15:20|167.84|165.44|167.84|165.44|167.91|165.51|167.84|165.44|0
1649668530000|2022-04-11 09:15:30|167.65|165.25|167.65|165.25|167.65|165.25|167.58|165.18|0
1649668540000|2022-04-11 09:15:40|167.58|165.18|167.51|165.11|167.58|165.18|167.51|165.11|0
1649668550000|2022-04-11 09:15:50|167.58|165.18|167.51|165.11|167.58|165.18|167.51|165.11|0
1649668560000|2022-04-11 09:16:00|167.44|165.04|167.18|164.78|167.44|165.04|167.18|164.78|0
1649668570000|2022-04-11 09:16:10|166.78|164.38|166.45|164.05|166.78|164.38|166.45|164.05|0
1649668580000|2022-04-11 09:16:20|166.52|164.12|166.65|164.25|166.65|164.25|166.52|164.12|0
1649668590000|2022-04-11 09:16:30|166.78|164.38|166.98|164.58|166.98|164.58|166.78|164.38|0
1649668600000|2022-04-11 09:16:40|166.91|164.51|167.05|164.65|167.05|164.65|166.91|164.51|0
1649668610000|2022-04-11 09:16:50|166.91|164.51|166.78|164.38|166.91|164.51|166.78|164.38|0
1649668620000|2022-04-11 09:17:00|166.85|164.45|166.65|164.25|166.85|164.45|166.65|164.25|0
1649668630000|2022-04-11 09:17:10|166.52|164.12|166.52|164.12|166.52|164.12|166.52|164.12|0
1649668640000|2022-04-11 09:17:20|166.59|164.19|166.52|164.12|166.65|164.25|166.52|164.12|0
1649668650000|2022-04-11 09:17:30|166.45|164.05|166.38|163.98|166.52|164.12|166.38|163.98|0
1649668660000|2022-04-11 09:17:40|166.52|164.12|166.91|164.51|166.91|164.51|166.52|164.12|0
1649668670000|2022-04-11 09:17:50|167.05|164.65|167.05|164.65|167.05|164.65|167.05|164.65|0
1649668680000|2022-04-11 09:18:00|166.91|164.51|166.78|164.38|166.91|164.51|166.78|164.38|0
1649668690000|2022-04-11 09:18:10|166.91|164.51|166.78|164.38|166.91|164.51|166.78|164.38|0
1649668710000|2022-04-11 09:18:30|166.65|164.25|166.52|164.12|166.65|164.25|166.52|164.12|0
1649668720000|2022-04-11 09:18:40|166.65|164.25|166.78|164.38|166.91|164.51|166.65|164.25|0
1649668730000|2022-04-11 09:18:50|166.65|164.25|166.78|164.38|166.78|164.38|166.65|164.25|0
1649668740000|2022-04-11 09:19:00|166.65|164.25|166.65|164.25|166.65|164.25|166.65|164.25|0
1649668750000|2022-04-11 09:19:10|166.78|164.38|166.91|164.51|166.91|164.51|166.78|164.38|0
1649668760000|2022-04-11 09:19:20|166.85|164.45|166.98|164.58|167.04|164.64|166.85|164.45|0
1649668770000|2022-04-11 09:19:30|166.85|164.45|166.78|164.38|166.85|164.45|166.78|164.38|0
1649668790000|2022-04-11 09:19:50|166.65|164.25|166.38|163.98|166.65|164.25|166.38|163.98|0
1649668800000|2022-04-11 09:20:00|166.25|163.85|166.38|163.98|166.38|163.98|166.25|163.85|0
1649668810000|2022-04-11 09:20:10|166.51|164.11|166.32|163.92|166.51|164.11|166.32|163.92|0
1649668820000|2022-04-11 09:20:20|166.25|163.85|166.51|164.11|166.51|164.11|166.25|163.85|0
1649668830000|2022-04-11 09:20:30|166.78|164.38|166.78|164.38|166.78|164.38|166.72|164.32|0
1649668840000|2022-04-11 09:20:40|166.65|164.25|166.78|164.38|166.78|164.38|166.65|164.25|0
1649668850000|2022-04-11 09:20:50|166.91|164.51|166.91|164.51|167.04|164.64|166.78|164.38|0
1649668860000|2022-04-11 09:21:00|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649668870000|2022-04-11 09:21:10|166.91|164.51|166.98|164.58|166.98|164.58|166.91|164.51|0
1649668880000|2022-04-11 09:21:20|166.85|164.45|166.65|164.25|166.85|164.45|166.65|164.25|0
1649668890000|2022-04-11 09:21:30|166.78|164.38|166.71|164.31|166.78|164.38|166.65|164.25|0
1649668900000|2022-04-11 09:21:40|166.65|164.25|166.78|164.38|166.85|164.45|166.65|164.25|0
1649668910000|2022-04-11 09:21:50|166.85|164.45|166.91|164.51|166.91|164.51|166.85|164.45|0
1649668920000|2022-04-11 09:22:00|166.78|164.38|166.91|164.51|166.98|164.58|166.78|164.38|0
1649668930000|2022-04-11 09:22:10|166.85|164.45|166.91|164.51|166.91|164.51|166.85|164.45|0
1649668940000|2022-04-11 09:22:20|166.78|164.38|166.78|164.38|166.78|164.38|166.78|164.38|0
1649668950000|2022-04-11 09:22:30|166.65|164.25|166.38|163.98|166.65|164.25|166.38|163.98|0
1649668960000|2022-04-11 09:22:40|166.51|164.11|166.51|164.11|166.51|164.11|166.51|164.11|0
1649668970000|2022-04-11 09:22:50|166.38|163.98|166.12|163.72|166.38|163.98|166.12|163.72|0
1649668980000|2022-04-11 09:23:00|165.98|163.58|166.12|163.72|166.12|163.72|165.98|163.58|0
1649668990000|2022-04-11 09:23:10|165.98|163.58|166.38|163.98|166.38|163.98|165.98|163.58|0
1649669000000|2022-04-11 09:23:20|166.32|163.92|166.25|163.85|166.32|163.92|166.12|163.72|0
1649669010000|2022-04-11 09:23:30|166.18|163.78|165.98|163.58|166.18|163.78|165.98|163.58|0
1649669020000|2022-04-11 09:23:40|166.05|163.65|165.98|163.58|166.05|163.65|165.98|163.58|0
1649669030000|2022-04-11 09:23:50|165.85|163.45|165.72|163.32|165.85|163.45|165.59|163.19|0
1649669040000|2022-04-11 09:24:00|165.66|163.26|166.12|163.72|166.12|163.72|165.66|163.26|0
1649669050000|2022-04-11 09:24:10|165.98|163.58|165.72|163.32|165.98|163.58|165.72|163.32|0
1649669060000|2022-04-11 09:24:20|165.59|163.19|165.59|163.19|165.59|163.19|165.59|163.19|0
1649669070000|2022-04-11 09:24:30|165.66|163.26|165.59|163.19|165.66|163.26|165.59|163.19|0
1649669080000|2022-04-11 09:24:40|165.85|163.45|165.59|163.19|165.85|163.45|165.59|163.19|0
1649669090000|2022-04-11 09:24:50|165.52|163.12|165.46|163.06|165.52|163.12|165.46|163.06|0
1649669110000|2022-04-11 09:25:10|165.59|163.19|165.59|163.19|165.59|163.19|165.52|163.12|0
1649669120000|2022-04-11 09:25:20|165.52|163.12|165.46|163.06|165.59|163.19|165.46|163.06|0
1649669130000|2022-04-11 09:25:30|165.32|162.92|165.32|162.92|165.32|162.92|165.32|162.92|0
1649669140000|2022-04-11 09:25:40|165.46|163.06|165.39|162.99|165.46|163.06|165.39|162.99|0
1649669150000|2022-04-11 09:25:50|165.46|163.06|165.32|162.92|165.46|163.06|165.32|162.92|0
1649669160000|2022-04-11 09:26:00|165.26|162.86|165.32|162.92|165.32|162.92|164.93|162.53|0
1649669170000|2022-04-11 09:26:10|165.39|162.99|165.32|162.92|165.39|162.99|165.32|162.92|0
1649669180000|2022-04-11 09:26:20|165.19|162.79|165.19|162.79|165.26|162.86|165.19|162.79|0
1649669190000|2022-04-11 09:26:30|165.26|162.86|165.32|162.92|165.32|162.92|165.26|162.86|0
1649669200000|2022-04-11 09:26:40|165.19|162.79|165.26|162.86|165.26|162.86|165.19|162.79|0
1649669210000|2022-04-11 09:26:50|165.32|162.92|165.19|162.79|165.32|162.92|165.06|162.66|0
1649669220000|2022-04-11 09:27:00|165.06|162.66|164.8|162.4|165.06|162.66|164.8|162.4|0
1649669230000|2022-04-11 09:27:10|165.06|162.66|164.93|162.53|165.06|162.66|164.93|162.53|0
1649669240000|2022-04-11 09:27:20|165.06|162.66|165.06|162.66|165.06|162.66|165|162.6|0
1649669250000|2022-04-11 09:27:30|165.19|162.79|165.19|162.79|165.19|162.79|165.19|162.79|0
1649669260000|2022-04-11 09:27:40|165.06|162.66|164.93|162.53|165.06|162.66|164.93|162.53|0
1649669270000|2022-04-11 09:27:50|165.06|162.66|165.19|162.79|165.19|162.79|165.06|162.66|0
1649669280000|2022-04-11 09:28:00|165.32|162.92|165.45|163.05|165.45|163.05|165.32|162.92|0
1649669290000|2022-04-11 09:28:10|165.32|162.92|165.45|163.05|165.45|163.05|165.32|162.92|0
1649669300000|2022-04-11 09:28:20|165.59|163.19|165.59|163.19|165.59|163.19|165.59|163.19|0
1649669310000|2022-04-11 09:28:30|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1649669320000|2022-04-11 09:28:40|165.45|163.05|165.32|162.92|165.52|163.12|165.32|162.92|0
1649669330000|2022-04-11 09:28:50|165.39|162.99|165.39|162.99|165.39|162.99|165.32|162.92|0
1649669340000|2022-04-11 09:29:00|165.32|162.92|165.39|162.99|165.45|163.05|165.32|162.92|0
1649669350000|2022-04-11 09:29:10|165.32|162.92|165.39|162.99|165.39|162.99|165.32|162.92|0
1649669360000|2022-04-11 09:29:20|165.32|162.92|165.45|163.05|165.45|163.05|165.32|162.92|0
1649669370000|2022-04-11 09:29:30|165.32|162.92|165.19|162.79|165.39|162.99|165.19|162.79|0
1649669380000|2022-04-11 09:29:40|165.06|162.66|164.93|162.53|165.06|162.66|164.8|162.4|0
1649669390000|2022-04-11 09:29:50|164.99|162.59|164.99|162.59|164.99|162.59|164.93|162.53|0
1649669400000|2022-04-11 09:30:00|165.13|162.73|165.13|162.73|165.13|162.73|165.06|162.66|0
1649669410000|2022-04-11 09:30:10|165.45|163.05|165.85|163.45|165.85|163.45|165.45|163.05|0
1649669420000|2022-04-11 09:30:20|165.92|163.52|165.32|162.92|165.92|163.52|165.32|162.92|0
1649669430000|2022-04-11 09:30:30|165.19|162.79|165.32|162.92|165.32|162.92|165.19|162.79|0
1649669440000|2022-04-11 09:30:40|165.39|162.99|165.45|163.05|165.45|163.05|165.39|162.99|0
1649669450000|2022-04-11 09:30:50|165.39|162.99|165.52|163.12|165.52|163.12|165.39|162.99|0
1649669460000|2022-04-11 09:31:00|165.45|163.05|165.39|162.99|165.45|163.05|165.39|162.99|0
1649669470000|2022-04-11 09:31:10|165.32|162.92|165.32|162.92|165.39|162.99|165.32|162.92|0
1649669480000|2022-04-11 09:31:20|165.19|162.79|165.19|162.79|165.19|162.79|165.19|162.79|0
1649669490000|2022-04-11 09:31:30|165.06|162.66|165.52|163.12|165.52|163.12|165.06|162.66|0
1649669500000|2022-04-11 09:31:40|165.65|163.25|165.71|163.31|165.71|163.31|165.58|163.18|0
1649669510000|2022-04-11 09:31:50|165.85|163.45|165.85|163.45|165.98|163.58|165.85|163.45|0
1649669520000|2022-04-11 09:32:00|165.98|163.58|165.71|163.31|165.98|163.58|165.71|163.31|0
1649669530000|2022-04-11 09:32:10|165.85|163.45|165.91|163.51|165.91|163.51|165.78|163.38|0
1649669540000|2022-04-11 09:32:20|165.85|163.45|165.85|163.45|165.85|163.45|165.71|163.31|0
1649669550000|2022-04-11 09:32:30|165.71|163.31|165.45|163.05|165.71|163.31|165.45|163.05|0
1649669560000|2022-04-11 09:32:40|165.32|162.92|165.19|162.79|165.32|162.92|165.06|162.66|0
1649669570000|2022-04-11 09:32:50|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1649669580000|2022-04-11 09:33:00|165.19|162.79|165.19|162.79|165.26|162.86|165.19|162.79|0
1649669590000|2022-04-11 09:33:10|165.32|162.92|165.32|162.92|165.32|162.92|165.32|162.92|0
1649669610000|2022-04-11 09:33:30|165.39|162.99|165.19|162.79|165.39|162.99|165.19|162.79|0
1649669620000|2022-04-11 09:33:40|165.32|162.92|165.32|162.92|165.32|162.92|165.32|162.92|0
1649669630000|2022-04-11 09:33:50|165.45|163.05|165.39|162.99|165.45|163.05|165.32|162.92|0
1649669640000|2022-04-11 09:34:00|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649669650000|2022-04-11 09:34:10|165.58|163.18|165.39|162.99|165.58|163.18|165.39|162.99|0
1649669660000|2022-04-11 09:34:20|165.32|162.92|165.39|162.99|165.45|163.05|165.32|162.92|0
1649669670000|2022-04-11 09:34:30|165.45|163.05|165.58|163.18|165.58|163.18|165.45|163.05|0
1649669680000|2022-04-11 09:34:40|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1649669690000|2022-04-11 09:34:50|165.71|163.31|165.65|163.25|165.71|163.31|165.65|163.25|0
1649669700000|2022-04-11 09:35:00|165.45|163.05|165.45|163.05|165.45|163.05|165.39|162.99|0
1649669710000|2022-04-11 09:35:10|165.58|163.18|165.71|163.31|165.71|163.31|165.58|163.18|0
1649669720000|2022-04-11 09:35:20|165.65|163.25|165.71|163.31|165.71|163.31|165.65|163.25|0
1649669730000|2022-04-11 09:35:30|165.58|163.18|165.58|163.18|165.65|163.25|165.58|163.18|0
1649669740000|2022-04-11 09:35:40|165.45|163.05|165.58|163.18|165.58|163.18|165.45|163.05|0
1649669760000|2022-04-11 09:36:00|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1649669770000|2022-04-11 09:36:10|165.71|163.31|165.58|163.18|165.71|163.31|165.58|163.18|0
1649669780000|2022-04-11 09:36:20|165.52|163.12|165.45|163.05|165.52|163.12|165.32|162.92|0
1649669790000|2022-04-11 09:36:30|165.52|163.12|165.58|163.18|165.58|163.18|165.45|163.05|0
1649669810000|2022-04-11 09:36:50|165.45|163.05|165.58|163.18|165.58|163.18|165.45|163.05|0
1649669830000|2022-04-11 09:37:10|165.71|163.31|165.58|163.18|165.71|163.31|165.58|163.18|0
1649669840000|2022-04-11 09:37:20|165.45|163.05|165.45|163.05|165.45|163.05|165.45|163.05|0
1649669850000|2022-04-11 09:37:30|165.38|162.98|165.38|162.98|165.38|162.98|165.38|162.98|0
1649669860000|2022-04-11 09:37:40|165.32|162.92|165.31|162.91|165.32|162.92|165.31|162.91|0
1649669870000|2022-04-11 09:37:50|165.38|162.98|165.31|162.91|165.38|162.98|165.31|162.91|0
1649669880000|2022-04-11 09:38:00|165.38|162.98|165.05|162.65|165.38|162.98|165.05|162.65|0
1649669890000|2022-04-11 09:38:10|164.92|162.52|164.92|162.52|164.92|162.52|164.92|162.52|0
1649669900000|2022-04-11 09:38:20|165.25|162.85|165.05|162.65|165.25|162.85|165.05|162.65|0
1649669910000|2022-04-11 09:38:30|165.12|162.72|165.05|162.65|165.12|162.72|164.99|162.59|0
1649669920000|2022-04-11 09:38:40|165.18|162.78|165.18|162.78|165.18|162.78|165.18|162.78|0
1649669930000|2022-04-11 09:38:50|165.05|162.65|165.12|162.72|165.18|162.78|165.05|162.65|0
1649669940000|2022-04-11 09:39:00|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1649669950000|2022-04-11 09:39:10|164.92|162.52|165.05|162.65|165.05|162.65|164.92|162.52|0
1649669960000|2022-04-11 09:39:20|164.79|162.39|165.05|162.65|165.05|162.65|164.79|162.39|0
1649669970000|2022-04-11 09:39:30|164.92|162.52|164.92|162.52|164.99|162.59|164.92|162.52|0
1649669980000|2022-04-11 09:39:40|164.79|162.39|164.79|162.39|164.79|162.39|164.72|162.32|0
1649670000000|2022-04-11 09:40:00|164.86|162.46|164.79|162.39|164.86|162.46|164.79|162.39|0
1649670010000|2022-04-11 09:40:10|164.66|162.26|164.52|162.12|164.66|162.26|164.52|162.12|0
1649670020000|2022-04-11 09:40:20|164.66|162.26|164.92|162.52|164.92|162.52|164.66|162.26|0
1649670030000|2022-04-11 09:40:30|164.86|162.46|164.79|162.39|164.86|162.46|164.79|162.39|0
1649670040000|2022-04-11 09:40:40|164.92|162.52|164.92|162.52|164.92|162.52|164.86|162.46|0
1649670070000|2022-04-11 09:41:10|164.99|162.59|165.58|163.18|165.58|163.18|164.99|162.59|0
1649670080000|2022-04-11 09:41:20|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649670090000|2022-04-11 09:41:30|165.78|163.38|165.84|163.44|165.84|163.44|165.78|163.38|0
1649670100000|2022-04-11 09:41:40|165.91|163.51|165.84|163.44|165.91|163.51|165.84|163.44|0
1649670110000|2022-04-11 09:41:50|165.78|163.38|165.71|163.31|165.78|163.38|165.58|163.18|0
1649670120000|2022-04-11 09:42:00|165.58|163.18|165.84|163.44|165.84|163.44|165.58|163.18|0
1649670130000|2022-04-11 09:42:10|165.71|163.31|165.84|163.44|165.84|163.44|165.71|163.31|0
1649670140000|2022-04-11 09:42:20|165.78|163.38|165.78|163.38|165.78|163.38|165.71|163.31|0
1649670150000|2022-04-11 09:42:30|165.91|163.51|165.97|163.57|166.1|163.7|165.91|163.51|0
1649670160000|2022-04-11 09:42:40|166.04|163.64|166.23|163.83|166.37|163.97|166.04|163.64|0
1649670170000|2022-04-11 09:42:50|166.3|163.9|166.37|163.97|166.37|163.97|166.23|163.83|0
1649670180000|2022-04-11 09:43:00|166.23|163.83|166.17|163.77|166.23|163.83|166.17|163.77|0
1649670190000|2022-04-11 09:43:10|166.04|163.64|166.1|163.7|166.23|163.83|166.04|163.64|0
1649670200000|2022-04-11 09:43:20|166.04|163.64|165.97|163.57|166.04|163.64|165.97|163.57|0
1649670210000|2022-04-11 09:43:30|165.84|163.44|165.84|163.44|165.91|163.51|165.84|163.44|0
1649670230000|2022-04-11 09:43:50|165.77|163.37|165.57|163.17|165.77|163.37|165.44|163.04|0
1649670240000|2022-04-11 09:44:00|165.64|163.24|165.57|163.17|165.64|163.24|165.57|163.17|0
1649670250000|2022-04-11 09:44:10|165.64|163.24|165.18|162.78|165.64|163.24|165.18|162.78|0
1649670260000|2022-04-11 09:44:20|165.05|162.65|164.92|162.52|165.05|162.65|164.92|162.52|0
1649670270000|2022-04-11 09:44:30|165.05|162.65|164.92|162.52|165.05|162.65|164.92|162.52|0
1649670280000|2022-04-11 09:44:40|164.85|162.45|165.05|162.65|165.05|162.65|164.78|162.38|0
1649670290000|2022-04-11 09:44:50|164.92|162.52|164.92|162.52|164.92|162.52|164.92|162.52|0
1649670300000|2022-04-11 09:45:00|164.78|162.38|164.78|162.38|164.92|162.52|164.78|162.38|0
1649670310000|2022-04-11 09:45:10|165.05|162.65|164.92|162.52|165.05|162.65|164.92|162.52|0
1649670320000|2022-04-11 09:45:20|164.85|162.45|164.98|162.58|164.98|162.58|164.85|162.45|0
1649670330000|2022-04-11 09:45:30|165.05|162.65|165.05|162.65|165.05|162.65|164.91|162.51|0
1649670340000|2022-04-11 09:45:40|164.98|162.58|165.05|162.65|165.05|162.65|164.98|162.58|0
1649670350000|2022-04-11 09:45:50|165.11|162.71|165.05|162.65|165.11|162.71|165.05|162.65|0
1649670360000|2022-04-11 09:46:00|164.98|162.58|164.98|162.58|164.98|162.58|164.91|162.51|0
1649670370000|2022-04-11 09:46:10|164.91|162.51|165.11|162.71|165.11|162.71|164.91|162.51|0
1649670380000|2022-04-11 09:46:20|165.05|162.65|165.05|162.65|165.05|162.65|164.98|162.58|0
1649670390000|2022-04-11 09:46:30|164.98|162.58|164.98|162.58|164.98|162.58|164.85|162.45|0
1649670400000|2022-04-11 09:46:40|165.05|162.65|164.91|162.51|165.05|162.65|164.91|162.51|0
1649670410000|2022-04-11 09:46:50|164.39|161.99|162.43|160.03|164.39|161.99|162.43|160.03|0
1649670420000|2022-04-11 09:47:00|162.17|159.77|161.46|159.06|162.17|159.77|161.46|159.06|0
1649670430000|2022-04-11 09:47:10|162.04|159.64|162.43|160.03|162.43|160.03|162.04|159.64|0
1649670440000|2022-04-11 09:47:20|162.56|160.16|162.69|160.29|162.69|160.29|162.56|160.16|0
1649670450000|2022-04-11 09:47:30|162.63|160.23|162.56|160.16|162.63|160.23|162.43|160.03|0
1649670460000|2022-04-11 09:47:40|162.43|160.03|161.78|159.38|162.43|160.03|161.65|159.25|0
1649670470000|2022-04-11 09:47:50|162.17|159.77|162.56|160.16|162.82|160.42|162.17|159.77|0
1649670480000|2022-04-11 09:48:00|162.69|160.29|162.82|160.42|162.82|160.42|162.43|160.03|0
1649670490000|2022-04-11 09:48:10|162.95|160.55|163.21|160.81|163.21|160.81|162.95|160.55|0
1649670500000|2022-04-11 09:48:20|163.28|160.88|163.08|160.68|163.34|160.94|162.95|160.55|0
1649670510000|2022-04-11 09:48:30|163.21|160.81|163.21|160.81|163.21|160.81|163.21|160.81|0
1649670520000|2022-04-11 09:48:40|163.34|160.94|163.67|161.27|163.67|161.27|163.34|160.94|0
1649670530000|2022-04-11 09:48:50|163.73|161.33|163.67|161.27|163.73|161.33|163.6|161.2|0
1649670540000|2022-04-11 09:49:00|163.73|161.33|163.86|161.46|163.86|161.46|163.73|161.33|0
1649670550000|2022-04-11 09:49:10|163.93|161.53|163.86|161.46|163.93|161.53|163.8|161.4|0
1649670560000|2022-04-11 09:49:20|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1649670570000|2022-04-11 09:49:30|163.6|161.2|163.73|161.33|163.73|161.33|163.41|161.01|0
1649670580000|2022-04-11 09:49:40|163.86|161.46|163.86|161.46|163.86|161.46|163.86|161.46|0
1649670590000|2022-04-11 09:49:50|163.99|161.59|164.12|161.72|164.12|161.72|163.86|161.46|0
1649670600000|2022-04-11 09:50:00|164.06|161.66|163.86|161.46|164.06|161.66|163.86|161.46|0
1649670610000|2022-04-11 09:50:10|163.8|161.4|163.8|161.4|163.8|161.4|163.8|161.4|0
1649670620000|2022-04-11 09:50:20|163.73|161.33|163.15|160.75|163.86|161.46|163.15|160.75|0
1649670630000|2022-04-11 09:50:30|163.34|160.94|163.86|161.46|163.86|161.46|163.34|160.94|0
1649670640000|2022-04-11 09:50:40|163.99|161.59|164.12|161.72|164.26|161.86|163.99|161.59|0
1649670650000|2022-04-11 09:50:50|164.25|161.85|164.06|161.66|164.25|161.85|164.06|161.66|0
1649670660000|2022-04-11 09:51:00|164.12|161.72|163.86|161.46|164.12|161.72|163.86|161.46|0
1649670670000|2022-04-11 09:51:10|163.99|161.59|163.99|161.59|163.99|161.59|163.99|161.59|0
1649670680000|2022-04-11 09:51:20|163.93|161.53|163.99|161.59|163.99|161.59|163.86|161.46|0
1649670690000|2022-04-11 09:51:30|163.93|161.53|163.86|161.46|163.99|161.59|163.86|161.46|0
1649670700000|2022-04-11 09:51:40|163.73|161.33|164.12|161.72|164.12|161.72|163.73|161.33|0
1649670710000|2022-04-11 09:51:50|164.19|161.79|164.12|161.72|164.25|161.85|164.12|161.72|0
1649670720000|2022-04-11 09:52:00|163.86|161.46|163.8|161.4|163.86|161.46|163.8|161.4|0
1649670730000|2022-04-11 09:52:10|163.54|161.14|163.54|161.14|163.6|161.2|163.54|161.14|0
1649670740000|2022-04-11 09:52:20|163.6|161.2|163.41|161.01|163.6|161.2|163.41|161.01|0
1649670750000|2022-04-11 09:52:30|163.34|160.94|163.47|161.07|163.47|161.07|163.21|160.81|0
1649670760000|2022-04-11 09:52:40|163.6|161.2|163.6|161.2|163.6|161.2|163.54|161.14|0
1649670770000|2022-04-11 09:52:50|163.67|161.27|163.86|161.46|163.86|161.46|163.67|161.27|0
1649670780000|2022-04-11 09:53:00|163.73|161.33|163.8|161.4|163.86|161.46|163.73|161.33|0
1649670790000|2022-04-11 09:53:10|163.73|161.33|163.28|160.88|163.73|161.33|163.28|160.88|0
1649670800000|2022-04-11 09:53:20|163.14|160.74|163.21|160.81|163.21|160.81|163.14|160.74|0
1649670810000|2022-04-11 09:53:30|163.08|160.68|163.08|160.68|163.21|160.81|163.08|160.68|0
1649670820000|2022-04-11 09:53:40|163.01|160.61|163.08|160.68|163.08|160.68|162.95|160.55|0
1649670830000|2022-04-11 09:53:50|163.14|160.74|163.21|160.81|163.21|160.81|163.08|160.68|0
1649670840000|2022-04-11 09:54:00|163.14|160.74|162.56|160.16|163.47|161.07|162.56|160.16|0
1649670850000|2022-04-11 09:54:10|162.3|159.9|162.43|160.03|162.43|160.03|162.3|159.9|0
1649670860000|2022-04-11 09:54:20|162.42|160.02|162.42|160.02|162.42|160.02|162.29|159.89|0
1649670870000|2022-04-11 09:54:30|162.36|159.96|162.03|159.63|162.36|159.96|162.03|159.63|0
1649670880000|2022-04-11 09:54:40|162.29|159.89|162.03|159.63|162.29|159.89|162.03|159.63|0
1649670890000|2022-04-11 09:54:50|162.16|159.76|162.16|159.76|162.29|159.89|162.1|159.7|0
1649670900000|2022-04-11 09:55:00|162.03|159.63|162.03|159.63|162.03|159.63|161.65|159.25|0
1649670910000|2022-04-11 09:55:10|162.16|159.76|162.55|160.15|162.55|160.15|162.16|159.76|0
1649670920000|2022-04-11 09:55:20|162.68|160.28|162.68|160.28|162.68|160.28|162.55|160.15|0
1649670930000|2022-04-11 09:55:30|162.75|160.35|162.81|160.41|162.81|160.41|162.68|160.28|0
1649670940000|2022-04-11 09:55:40|162.55|160.15|162.55|160.15|162.55|160.15|162.42|160.02|0
1649670950000|2022-04-11 09:55:50|162.49|160.09|162.42|160.02|162.49|160.09|162.42|160.02|0
1649670960000|2022-04-11 09:56:00|162.16|159.76|162.29|159.89|162.55|160.15|162.16|159.76|0
1649670970000|2022-04-11 09:56:10|162.03|159.63|161.84|159.44|162.03|159.63|161.84|159.44|0
1649670980000|2022-04-11 09:56:20|161.9|159.5|161.9|159.5|161.97|159.57|161.9|159.5|0
1649670990000|2022-04-11 09:56:30|161.77|159.37|161.26|158.86|161.77|159.37|161.26|158.86|0
1649671000000|2022-04-11 09:56:40|161.39|158.99|161.51|159.11|161.51|159.11|161.39|158.99|0
1649671010000|2022-04-11 09:56:50|161.13|158.73|161|158.6|161.13|158.73|161|158.6|0
1649671020000|2022-04-11 09:57:00|161.26|158.86|161.26|158.86|161.26|158.86|161.13|158.73|0
1649671030000|2022-04-11 09:57:10|161.38|158.98|161.51|159.11|161.51|159.11|161.38|158.98|0
1649671040000|2022-04-11 09:57:20|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671050000|2022-04-11 09:57:30|161.45|159.05|161.38|158.98|161.45|159.05|161.38|158.98|0
1649671060000|2022-04-11 09:57:40|161.45|159.05|161.64|159.24|161.64|159.24|161.45|159.05|0
1649671070000|2022-04-11 09:57:50|161.77|159.37|161.64|159.24|161.77|159.37|161.64|159.24|0
1649671100000|2022-04-11 09:58:20|161.58|159.18|161.51|159.11|161.77|159.37|161.51|159.11|0
1649671110000|2022-04-11 09:58:30|161.38|158.98|161.51|159.11|161.51|159.11|161.38|158.98|0
1649671120000|2022-04-11 09:58:40|161.64|159.24|161.51|159.11|161.64|159.24|161.51|159.11|0
1649671130000|2022-04-11 09:58:50|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671140000|2022-04-11 09:59:00|161.19|158.79|161.12|158.72|161.19|158.79|161|158.6|0
1649671150000|2022-04-11 09:59:10|161.38|158.98|161.51|159.11|161.51|159.11|161.38|158.98|0
1649671160000|2022-04-11 09:59:20|161.58|159.18|161.77|159.37|161.77|159.37|161.58|159.18|0
1649671170000|2022-04-11 09:59:30|161.71|159.31|161.9|159.5|161.9|159.5|161.71|159.31|0
1649671180000|2022-04-11 09:59:40|161.77|159.37|161.97|159.57|162.03|159.63|161.77|159.37|0
1649671190000|2022-04-11 09:59:50|162.03|159.63|161.97|159.57|162.03|159.63|161.97|159.57|0
1649671200000|2022-04-11 10:00:00|161.77|159.37|161.25|158.85|161.77|159.37|161.25|158.85|0
1649671210000|2022-04-11 10:00:10|161.12|158.72|161.06|158.66|161.19|158.79|161.06|158.66|0
1649671220000|2022-04-11 10:00:20|161.38|158.98|161.38|158.98|161.45|159.05|161.38|158.98|0
1649671230000|2022-04-11 10:00:30|161.25|158.85|161.19|158.79|161.25|158.85|161.12|158.72|0
1649671240000|2022-04-11 10:00:40|161.25|158.85|161.64|159.24|161.64|159.24|161.25|158.85|0
1649671250000|2022-04-11 10:00:50|161.51|159.11|161.51|159.11|161.51|159.11|161.51|159.11|0
1649671260000|2022-04-11 10:01:00|161.38|158.98|161.38|158.98|161.38|158.98|161.12|158.72|0
1649671270000|2022-04-11 10:01:10|161.51|159.11|161.51|159.11|161.51|159.11|161.51|159.11|0
1649671280000|2022-04-11 10:01:20|161.64|159.24|161.64|159.24|161.64|159.24|161.64|159.24|0
1649671290000|2022-04-11 10:01:30|161.51|159.11|161.51|159.11|161.51|159.11|161.45|159.05|0
1649671300000|2022-04-11 10:01:40|161.45|159.05|161.51|159.11|161.51|159.11|161.45|159.05|0
1649671310000|2022-04-11 10:01:50|161.45|159.05|161.25|158.85|161.45|159.05|161.25|158.85|0
1649671320000|2022-04-11 10:02:00|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671330000|2022-04-11 10:02:10|161.51|159.11|161.51|159.11|161.51|159.11|161.51|159.11|0
1649671340000|2022-04-11 10:02:20|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671350000|2022-04-11 10:02:30|161.51|159.11|161.38|158.98|161.51|159.11|161.32|158.92|0
1649671360000|2022-04-11 10:02:40|161.12|158.72|161.25|158.85|161.25|158.85|161.12|158.72|0
1649671370000|2022-04-11 10:02:50|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671380000|2022-04-11 10:03:00|161.25|158.85|161.45|159.05|161.45|159.05|161.25|158.85|0
1649671390000|2022-04-11 10:03:10|161.25|158.85|161.12|158.72|161.25|158.85|161.12|158.72|0
1649671400000|2022-04-11 10:03:20|161.25|158.85|160.99|158.59|161.25|158.85|160.99|158.59|0
1649671410000|2022-04-11 10:03:30|161.12|158.72|161.12|158.72|161.12|158.72|161.12|158.72|0
1649671420000|2022-04-11 10:03:40|161.25|158.85|161.25|158.85|161.25|158.85|161.25|158.85|0
1649671440000|2022-04-11 10:04:00|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671450000|2022-04-11 10:04:10|161.25|158.85|161.25|158.85|161.25|158.85|161.25|158.85|0
1649671460000|2022-04-11 10:04:20|161.19|158.79|161.12|158.72|161.19|158.79|161.12|158.72|0
1649671470000|2022-04-11 10:04:30|161.25|158.85|161.25|158.85|161.25|158.85|161.12|158.72|0
1649671480000|2022-04-11 10:04:40|161.32|158.92|161.25|158.85|161.32|158.92|161.25|158.85|0
1649671490000|2022-04-11 10:04:50|161.32|158.92|161.38|158.98|161.38|158.98|161.32|158.92|0
1649671500000|2022-04-11 10:05:00|161.25|158.85|161.51|159.11|161.51|159.11|161.25|158.85|0
1649671510000|2022-04-11 10:05:10|161.58|159.18|161.51|159.11|161.58|159.18|161.51|159.11|0
1649671520000|2022-04-11 10:05:20|161.58|159.18|161.38|158.98|161.58|159.18|161.38|158.98|0
1649671530000|2022-04-11 10:05:30|161.12|158.72|161.25|158.85|161.25|158.85|161.12|158.72|0
1649671540000|2022-04-11 10:05:40|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671550000|2022-04-11 10:05:50|161.25|158.85|161.25|158.85|161.25|158.85|161.12|158.72|0
1649671560000|2022-04-11 10:06:00|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671570000|2022-04-11 10:06:10|161.51|159.11|161.51|159.11|161.51|159.11|161.38|158.98|0
1649671580000|2022-04-11 10:06:20|161.77|159.37|161.64|159.24|161.77|159.37|161.64|159.24|0
1649671590000|2022-04-11 10:06:30|161.7|159.3|161.51|159.11|161.7|159.3|161.51|159.11|0
1649671600000|2022-04-11 10:06:40|161.38|158.98|161.32|158.92|161.38|158.98|161.12|158.72|0
1649671610000|2022-04-11 10:06:50|161.38|158.98|161.51|159.11|161.51|159.11|161.25|158.85|0
1649671620000|2022-04-11 10:07:00|161.64|159.24|161.51|159.11|161.64|159.24|161.51|159.11|0
1649671630000|2022-04-11 10:07:10|161.57|159.17|160.34|157.94|161.57|159.17|160.34|157.94|0
1649671640000|2022-04-11 10:07:20|160.47|158.07|160.99|158.59|160.99|158.59|160.47|158.07|0
1649671650000|2022-04-11 10:07:30|161.12|158.72|161.51|159.11|161.51|159.11|161.12|158.72|0
1649671660000|2022-04-11 10:07:40|161.64|159.24|161.64|159.24|161.64|159.24|161.64|159.24|0
1649671670000|2022-04-11 10:07:50|161.38|158.98|161.38|158.98|161.38|158.98|161.25|158.85|0
1649671680000|2022-04-11 10:08:00|161.31|158.91|161.31|158.91|161.31|158.91|161.31|158.91|0
1649671690000|2022-04-11 10:08:10|161.38|158.98|161.31|158.91|161.38|158.98|161.25|158.85|0
1649671700000|2022-04-11 10:08:20|161.38|158.98|160.99|158.59|161.38|158.98|160.99|158.59|0
1649671710000|2022-04-11 10:08:30|161.12|158.72|161.38|158.98|161.38|158.98|161.12|158.72|0
1649671720000|2022-04-11 10:08:40|161.31|158.91|161.25|158.85|161.31|158.91|161.25|158.85|0
1649671730000|2022-04-11 10:08:50|161.38|158.98|161.38|158.98|161.38|158.98|161.25|158.85|0
1649671740000|2022-04-11 10:09:00|161.25|158.85|161.51|159.11|161.51|159.11|161.25|158.85|0
1649671750000|2022-04-11 10:09:10|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1649671760000|2022-04-11 10:09:20|161.12|158.72|161.05|158.65|161.18|158.78|160.99|158.59|0
1649671770000|2022-04-11 10:09:30|160.99|158.59|160.99|158.59|160.99|158.59|160.86|158.46|0
1649671780000|2022-04-11 10:09:40|161.12|158.72|161.12|158.72|161.12|158.72|161.12|158.72|0
1649671790000|2022-04-11 10:09:50|161.25|158.85|161.25|158.85|161.25|158.85|161.25|158.85|0
1649671800000|2022-04-11 10:10:00|161.31|158.91|161.5|159.1|161.63|159.23|161.31|158.91|0
1649671810000|2022-04-11 10:10:10|161.37|158.97|161.37|158.97|161.37|158.97|161.37|158.97|0
1649671820000|2022-04-11 10:10:20|161.25|158.85|161.63|159.23|161.63|159.23|161.25|158.85|0
1649671830000|2022-04-11 10:10:30|161.57|159.17|161.57|159.17|161.57|159.17|161.5|159.1|0
1649671840000|2022-04-11 10:10:40|161.5|159.1|161.57|159.17|161.57|159.17|161.5|159.1|0
1649671850000|2022-04-11 10:10:50|161.63|159.23|161.76|159.36|161.89|159.49|161.63|159.23|0
1649671860000|2022-04-11 10:11:00|161.89|159.49|161.76|159.36|161.89|159.49|161.76|159.36|0
1649671870000|2022-04-11 10:11:10|161.63|159.23|161.76|159.36|161.76|159.36|161.63|159.23|0
1649671880000|2022-04-11 10:11:20|161.63|159.23|161.63|159.23|161.63|159.23|161.63|159.23|0
1649671890000|2022-04-11 10:11:30|161.5|159.1|161.76|159.36|161.76|159.36|161.5|159.1|0
1649671900000|2022-04-11 10:11:40|161.63|159.23|161.76|159.36|161.76|159.36|161.63|159.23|0
1649671920000|2022-04-11 10:12:00|161.7|159.3|161.5|159.1|161.76|159.36|161.5|159.1|0
1649671930000|2022-04-11 10:12:10|161.63|159.23|161.63|159.23|161.63|159.23|161.57|159.17|0
1649671940000|2022-04-11 10:12:20|161.57|159.17|161.63|159.23|161.63|159.23|161.57|159.17|0
1649671950000|2022-04-11 10:12:30|161.76|159.36|161.63|159.23|161.76|159.36|161.63|159.23|0
1649671970000|2022-04-11 10:12:50|161.57|159.17|161.5|159.1|161.57|159.17|161.44|159.04|0
1649671980000|2022-04-11 10:13:00|161.37|158.97|161.24|158.84|161.37|158.97|161.24|158.84|0
1649671990000|2022-04-11 10:13:10|161.11|158.71|161.24|158.84|161.24|158.84|161.11|158.71|0
1649672000000|2022-04-11 10:13:20|161.18|158.78|161.24|158.84|161.24|158.84|161.11|158.71|0
1649672010000|2022-04-11 10:13:30|161.37|158.97|161.44|159.04|161.5|159.1|161.37|158.97|0
1649672020000|2022-04-11 10:13:40|161.37|158.97|161.37|158.97|161.37|158.97|161.37|158.97|0
1649672040000|2022-04-11 10:14:00|161.5|159.1|161.37|158.97|161.5|159.1|161.37|158.97|0
1649672050000|2022-04-11 10:14:10|161.5|159.1|161.63|159.23|161.63|159.23|161.5|159.1|0
1649672060000|2022-04-11 10:14:20|161.37|158.97|161.37|158.97|161.63|159.23|161.37|158.97|0
1649672070000|2022-04-11 10:14:30|161.31|158.91|161.24|158.84|161.37|158.97|161.24|158.84|0
1649672090000|2022-04-11 10:14:50|161.11|158.71|161.11|158.71|161.11|158.71|161.11|158.71|0
1649672100000|2022-04-11 10:15:00|160.98|158.58|161.11|158.71|161.18|158.78|160.98|158.58|0
1649672110000|2022-04-11 10:15:10|161.05|158.65|161.11|158.71|161.11|158.71|161.05|158.65|0
1649672120000|2022-04-11 10:15:20|160.85|158.45|160.85|158.45|160.85|158.45|160.85|158.45|0
1649672130000|2022-04-11 10:15:30|160.72|158.32|160.34|157.94|160.72|158.32|160.21|157.81|0
1649672140000|2022-04-11 10:15:40|160.47|158.07|160.21|157.81|160.47|158.07|160.21|157.81|0
1649672150000|2022-04-11 10:15:50|160.34|157.94|160.47|158.07|160.47|158.07|160.34|157.94|0
1649672160000|2022-04-11 10:16:00|160.28|157.88|160.34|157.94|160.34|157.94|160.21|157.81|0
1649672170000|2022-04-11 10:16:10|160.08|157.68|159.56|157.16|160.08|157.68|159.25|156.85|0
1649672180000|2022-04-11 10:16:20|159.82|157.42|159.95|157.55|160.08|157.68|159.82|157.42|0
1649672190000|2022-04-11 10:16:30|159.82|157.42|159.82|157.42|159.82|157.42|159.82|157.42|0
1649672200000|2022-04-11 10:16:40|159.95|157.55|160.08|157.68|160.08|157.68|159.95|157.55|0
1649672210000|2022-04-11 10:16:50|159.95|157.55|159.95|157.55|159.95|157.55|159.95|157.55|0
1649672220000|2022-04-11 10:17:00|160.21|157.81|160.21|157.81|160.21|157.81|160.21|157.81|0
1649672230000|2022-04-11 10:17:10|160.34|157.94|160.34|157.94|160.34|157.94|160.34|157.94|0
1649672240000|2022-04-11 10:17:20|160.21|157.81|160.34|157.94|160.34|157.94|160.21|157.81|0
1649672250000|2022-04-11 10:17:30|160.46|158.06|160.21|157.81|160.46|158.06|160.21|157.81|0
1649672260000|2022-04-11 10:17:40|160.08|157.68|160.27|157.87|160.27|157.87|160.08|157.68|0
1649672270000|2022-04-11 10:17:50|160.08|157.68|160.14|157.74|160.14|157.74|160.08|157.68|0
1649672280000|2022-04-11 10:18:00|160.08|157.68|159.95|157.55|160.08|157.68|159.95|157.55|0
1649672290000|2022-04-11 10:18:10|160.08|157.68|159.69|157.29|160.08|157.68|159.69|157.29|0
1649672300000|2022-04-11 10:18:20|159.82|157.42|159.69|157.29|159.82|157.42|159.69|157.29|0
1649672310000|2022-04-11 10:18:30|159.82|157.42|159.82|157.42|159.82|157.42|159.69|157.29|0
1649672320000|2022-04-11 10:18:40|159.95|157.55|160.08|157.68|160.08|157.68|159.95|157.55|0
1649672330000|2022-04-11 10:18:50|160.02|157.62|160.02|157.62|160.02|157.62|160.02|157.62|0
1649672340000|2022-04-11 10:19:00|160.08|157.68|159.95|157.55|160.08|157.68|159.95|157.55|0
1649672350000|2022-04-11 10:19:10|159.82|157.42|159.82|157.42|159.82|157.42|159.82|157.42|0
1649672360000|2022-04-11 10:19:20|159.69|157.29|159.95|157.55|159.95|157.55|159.69|157.29|0
1649672370000|2022-04-11 10:19:30|159.89|157.49|159.95|157.55|159.95|157.55|159.82|157.42|0
1649672390000|2022-04-11 10:19:50|159.82|157.42|159.82|157.42|159.95|157.55|159.82|157.42|0
1649672400000|2022-04-11 10:20:00|159.76|157.36|159.76|157.36|159.76|157.36|159.69|157.29|0
1649672410000|2022-04-11 10:20:10|159.69|157.29|160.08|157.68|160.08|157.68|159.69|157.29|0
1649672420000|2022-04-11 10:20:20|160.2|157.8|160.2|157.8|160.2|157.8|160.2|157.8|0
1649672430000|2022-04-11 10:20:30|160.14|157.74|160.2|157.8|160.2|157.8|160.08|157.68|0
1649672440000|2022-04-11 10:20:40|160.27|157.87|160.27|157.87|160.27|157.87|160.27|157.87|0
1649672450000|2022-04-11 10:20:50|160.33|157.93|160.33|157.93|160.33|157.93|160.33|157.93|0
1649672460000|2022-04-11 10:21:00|160.85|158.45|160.92|158.52|160.98|158.58|160.85|158.45|0
1649672470000|2022-04-11 10:21:10|160.85|158.45|160.85|158.45|160.98|158.58|160.85|158.45|0
1649672480000|2022-04-11 10:21:20|160.98|158.58|160.98|158.58|160.98|158.58|160.98|158.58|0
1649672490000|2022-04-11 10:21:30|161.11|158.71|161.43|159.03|161.43|159.03|161.11|158.71|0
1649672500000|2022-04-11 10:21:40|161.37|158.97|161.37|158.97|161.37|158.97|161.37|158.97|0
1649672510000|2022-04-11 10:21:50|161.5|159.1|161.37|158.97|161.5|159.1|161.37|158.97|0
1649672520000|2022-04-11 10:22:00|161.24|158.84|161.24|158.84|161.24|158.84|161.24|158.84|0
1649672530000|2022-04-11 10:22:10|160.98|158.58|160.98|158.58|160.98|158.58|160.98|158.58|0
1649672540000|2022-04-11 10:22:20|161.11|158.71|160.85|158.45|161.11|158.71|160.85|158.45|0
1649672550000|2022-04-11 10:22:30|160.98|158.58|160.98|158.58|160.98|158.58|160.98|158.58|0
1649672560000|2022-04-11 10:22:40|161.11|158.71|161.04|158.64|161.11|158.71|160.98|158.58|0
1649672570000|2022-04-11 10:22:50|161.37|158.97|161.56|159.16|161.56|159.16|161.37|158.97|0
1649672580000|2022-04-11 10:23:00|161.5|159.1|161.37|158.97|161.5|159.1|161.37|158.97|0
1649672590000|2022-04-11 10:23:10|161.3|158.9|161.11|158.71|161.37|158.97|161.11|158.71|0
1649672600000|2022-04-11 10:23:20|161.17|158.77|161.24|158.84|161.24|158.84|161.11|158.71|0
1649672610000|2022-04-11 10:23:30|161.37|158.97|161.37|158.97|161.37|158.97|161.37|158.97|0
1649672620000|2022-04-11 10:23:40|161.62|159.22|161.69|159.29|161.69|159.29|161.62|159.22|0
1649672630000|2022-04-11 10:23:50|161.62|159.22|161.56|159.16|161.69|159.29|161.56|159.16|0
1649672640000|2022-04-11 10:24:00|161.49|159.09|161.49|159.09|161.49|159.09|161.49|159.09|0
1649672650000|2022-04-11 10:24:10|162.14|159.74|162.08|159.68|162.14|159.74|162.01|159.61|0
1649672660000|2022-04-11 10:24:20|162.01|159.61|162.14|159.74|162.14|159.74|162.01|159.61|0
1649672670000|2022-04-11 10:24:30|162.08|159.68|162.01|159.61|162.08|159.68|162.01|159.61|0
1649672680000|2022-04-11 10:24:40|162.14|159.74|162.14|159.74|162.14|159.74|162.01|159.61|0
1649672690000|2022-04-11 10:24:50|162.01|159.61|162.01|159.61|162.01|159.61|162.01|159.61|0
1649672700000|2022-04-11 10:25:00|162.08|159.68|162.01|159.61|162.08|159.68|162.01|159.61|0
1649672710000|2022-04-11 10:25:10|161.75|159.35|162.14|159.74|162.14|159.74|161.75|159.35|0
1649672730000|2022-04-11 10:25:30|162.27|159.87|162.27|159.87|162.4|160|162.27|159.87|0
1649672740000|2022-04-11 10:25:40|162.4|160|162.14|159.74|162.4|160|162.14|159.74|0
1649672750000|2022-04-11 10:25:50|162.34|159.94|162.27|159.87|162.34|159.94|162.27|159.87|0
1649672760000|2022-04-11 10:26:00|162.34|159.94|162.4|160|162.4|160|162.34|159.94|0
1649672770000|2022-04-11 10:26:10|162.27|159.87|162.27|159.87|162.27|159.87|162.27|159.87|0
1649672780000|2022-04-11 10:26:20|162.4|160|162.27|159.87|162.47|160.07|162.27|159.87|0
1649672790000|2022-04-11 10:26:30|162.4|160|162.47|160.07|162.47|160.07|162.4|160|0
1649672800000|2022-04-11 10:26:40|162.53|160.13|162.53|160.13|162.53|160.13|162.4|160|0
1649672810000|2022-04-11 10:26:50|162.4|160|162.53|160.13|162.53|160.13|162.4|160|0
1649672820000|2022-04-11 10:27:00|162.14|159.74|162.01|159.61|162.14|159.74|162.01|159.61|0
1649672830000|2022-04-11 10:27:10|162.14|159.74|162.4|160|162.4|160|162.14|159.74|0
1649672840000|2022-04-11 10:27:20|162.27|159.87|162.4|160|162.4|160|162.27|159.87|0
1649672850000|2022-04-11 10:27:30|162.47|160.07|162.4|160|162.47|160.07|162.4|160|0
1649672860000|2022-04-11 10:27:40|162.47|160.07|162.53|160.13|162.53|160.13|162.47|160.07|0
1649672870000|2022-04-11 10:27:50|162.66|160.26|162.79|160.39|162.79|160.39|162.66|160.26|0
1649672880000|2022-04-11 10:28:00|162.92|160.52|162.79|160.39|162.92|160.52|162.79|160.39|0
1649672890000|2022-04-11 10:28:10|162.66|160.26|162.66|160.26|162.66|160.26|162.53|160.13|0
1649672900000|2022-04-11 10:28:20|162.79|160.39|162.66|160.26|162.79|160.39|162.53|160.13|0
1649672910000|2022-04-11 10:28:30|162.73|160.33|162.92|160.52|162.92|160.52|162.66|160.26|0
1649672920000|2022-04-11 10:28:40|163.05|160.65|162.66|160.26|163.05|160.65|162.66|160.26|0
1649672930000|2022-04-11 10:28:50|162.6|160.2|162.66|160.26|162.66|160.26|162.4|160|0
1649672940000|2022-04-11 10:29:00|162.53|160.13|162.53|160.13|162.53|160.13|162.4|160|0
1649672950000|2022-04-11 10:29:10|162.47|160.07|162.4|160|162.47|160.07|162.34|159.94|0
1649672960000|2022-04-11 10:29:20|162.53|160.13|162.4|160|162.53|160.13|162.4|160|0
1649672970000|2022-04-11 10:29:30|162.27|159.87|162.27|159.87|162.27|159.87|162.27|159.87|0
1649672980000|2022-04-11 10:29:40|162.4|160|162.47|160.07|162.47|160.07|162.34|159.94|0
1649672990000|2022-04-11 10:29:50|162.53|160.13|162.53|160.13|162.53|160.13|162.53|160.13|0
1649673000000|2022-04-11 10:30:00|162.66|160.26|162.53|160.13|162.66|160.26|162.53|160.13|0
1649673010000|2022-04-11 10:30:10|162.27|159.87|162.27|159.87|162.4|160|162.27|159.87|0
1649673020000|2022-04-11 10:30:20|162.14|159.74|162.08|159.68|162.14|159.74|162.08|159.68|0
1649673030000|2022-04-11 10:30:30|162.01|159.61|162.01|159.61|162.01|159.61|162.01|159.61|0
1649673040000|2022-04-11 10:30:40|162.27|159.87|162.27|159.87|162.27|159.87|162.27|159.87|0
1649673050000|2022-04-11 10:30:50|162.14|159.74|162.14|159.74|162.14|159.74|162.14|159.74|0
1649673060000|2022-04-11 10:31:00|162.21|159.81|162.14|159.74|162.21|159.81|162.14|159.74|0
1649673070000|2022-04-11 10:31:10|162.01|159.61|161.75|159.35|162.01|159.61|161.75|159.35|0
1649673080000|2022-04-11 10:31:20|161.49|159.09|161.62|159.22|161.62|159.22|161.49|159.09|0
1649673090000|2022-04-11 10:31:30|161.69|159.29|161.69|159.29|161.75|159.35|161.69|159.29|0
1649673100000|2022-04-11 10:31:40|161.62|159.22|161.88|159.48|161.88|159.48|161.62|159.22|0
1649673110000|2022-04-11 10:31:50|162.01|159.61|162.01|159.61|162.01|159.61|162.01|159.61|0
1649673120000|2022-04-11 10:32:00|162.07|159.67|161.88|159.48|162.07|159.67|161.88|159.48|0
1649673130000|2022-04-11 10:32:10|162.01|159.61|161.94|159.54|162.01|159.61|161.94|159.54|0
1649673140000|2022-04-11 10:32:20|162.01|159.61|162.14|159.74|162.14|159.74|162.01|159.61|0
1649673150000|2022-04-11 10:32:30|162.01|159.61|162.01|159.61|162.01|159.61|162.01|159.61|0
1649673160000|2022-04-11 10:32:40|162.27|159.87|162.53|160.13|162.53|160.13|162.27|159.87|0
1649673170000|2022-04-11 10:32:50|162.66|160.26|162.66|160.26|162.66|160.26|162.66|160.26|0
1649673180000|2022-04-11 10:33:00|162.59|160.19|162.4|160|162.59|160.19|162.4|160|0
1649673190000|2022-04-11 10:33:10|162.33|159.93|162.53|160.13|162.53|160.13|162.33|159.93|0
1649673200000|2022-04-11 10:33:20|162.66|160.26|162.66|160.26|162.66|160.26|162.66|160.26|0
1649673210000|2022-04-11 10:33:30|162.53|160.13|162.92|160.52|162.92|160.52|162.53|160.13|0
1649673220000|2022-04-11 10:33:40|162.79|160.39|162.92|160.52|162.92|160.52|162.79|160.39|0
1649673230000|2022-04-11 10:33:50|162.79|160.39|162.79|160.39|162.79|160.39|162.79|160.39|0
1649673260000|2022-04-11 10:34:20|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1649673270000|2022-04-11 10:34:30|163.18|160.78|163.31|160.91|163.31|160.91|163.18|160.78|0
1649673290000|2022-04-11 10:34:50|163.44|161.04|163.31|160.91|163.44|161.04|163.31|160.91|0
1649673300000|2022-04-11 10:35:00|163.44|161.04|163.18|160.78|163.44|161.04|163.18|160.78|0
1649673310000|2022-04-11 10:35:10|163.05|160.65|163.18|160.78|163.18|160.78|163.05|160.65|0
1649673320000|2022-04-11 10:35:20|163.05|160.65|163.05|160.65|163.18|160.78|163.05|160.65|0
1649673330000|2022-04-11 10:35:30|163.11|160.71|163.05|160.65|163.11|160.71|163.05|160.65|0
1649673340000|2022-04-11 10:35:40|163.31|160.91|163.31|160.91|163.31|160.91|163.31|160.91|0
1649673360000|2022-04-11 10:36:00|163.37|160.97|163.7|161.3|163.7|161.3|163.37|160.97|0
1649673370000|2022-04-11 10:36:10|163.77|161.37|163.83|161.43|163.83|161.43|163.77|161.37|0
1649673380000|2022-04-11 10:36:20|163.7|161.3|163.83|161.43|163.83|161.43|163.7|161.3|0
1649673390000|2022-04-11 10:36:30|163.96|161.56|163.83|161.43|163.96|161.56|163.83|161.43|0
1649673400000|2022-04-11 10:36:40|163.7|161.3|163.7|161.3|163.83|161.43|163.7|161.3|0
1649673410000|2022-04-11 10:36:50|163.57|161.17|163.57|161.17|163.57|161.17|163.57|161.17|0
1649673430000|2022-04-11 10:37:10|163.63|161.23|163.63|161.23|163.63|161.23|163.57|161.17|0
1649673440000|2022-04-11 10:37:20|163.7|161.3|163.7|161.3|163.7|161.3|163.63|161.23|0
1649673450000|2022-04-11 10:37:30|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1649673460000|2022-04-11 10:37:40|164.4|162|164.4|162|164.4|162|164.33|161.93|0
1649673470000|2022-04-11 10:37:50|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1649673480000|2022-04-11 10:38:00|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1649673490000|2022-04-11 10:38:10|164.33|161.93|163.74|161.34|164.33|161.93|163.74|161.34|0
1649673500000|2022-04-11 10:38:20|163.68|161.28|163.81|161.41|163.81|161.41|163.68|161.28|0
1649673510000|2022-04-11 10:38:30|164|161.6|164.07|161.67|164.07|161.67|163.94|161.54|0
1649673520000|2022-04-11 10:38:40|163.94|161.54|164.07|161.67|164.07|161.67|163.94|161.54|0
1649673530000|2022-04-11 10:38:50|163.94|161.54|164.4|162|164.4|162|163.94|161.54|0
1649673540000|2022-04-11 10:39:00|164.46|162.06|164.2|161.8|164.46|162.06|164.2|161.8|0
1649673550000|2022-04-11 10:39:10|164.13|161.73|164.2|161.8|164.2|161.8|164.13|161.73|0
1649673560000|2022-04-11 10:39:20|164.13|161.73|164.07|161.67|164.2|161.8|164.07|161.67|0
1649673580000|2022-04-11 10:39:40|164|161.6|164|161.6|164|161.6|163.94|161.54|0
1649673590000|2022-04-11 10:39:50|164.07|161.67|163.94|161.54|164.07|161.67|163.94|161.54|0
1649673600000|2022-04-11 10:40:00|163.87|161.47|163.8|161.4|163.87|161.47|163.8|161.4|0
1649673610000|2022-04-11 10:40:10|163.67|161.27|163.67|161.27|163.67|161.27|163.61|161.21|0
1649673620000|2022-04-11 10:40:20|163.61|161.21|163.61|161.21|163.61|161.21|163.54|161.14|0
1649673630000|2022-04-11 10:40:30|163.67|161.27|163.87|161.47|163.87|161.47|163.67|161.27|0
1649673640000|2022-04-11 10:40:40|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1649673650000|2022-04-11 10:40:50|164.07|161.67|164.07|161.67|164.2|161.8|164.07|161.67|0
1649673660000|2022-04-11 10:41:00|164.2|161.8|164.07|161.67|164.2|161.8|164.07|161.67|0
1649673670000|2022-04-11 10:41:10|164.2|161.8|164.06|161.66|164.2|161.8|164.06|161.66|0
1649673680000|2022-04-11 10:41:20|164|161.6|163.93|161.53|164|161.6|163.93|161.53|0
1649673730000|2022-04-11 10:42:10|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1649673740000|2022-04-11 10:42:20|164.13|161.73|164.06|161.66|164.19|161.79|164.06|161.66|0
1649673770000|2022-04-11 10:42:50|163.93|161.53|163.93|161.53|163.93|161.53|163.93|161.53|0
1649673780000|2022-04-11 10:43:00|164.06|161.66|164.19|161.79|164.19|161.79|164.06|161.66|0
1649673790000|2022-04-11 10:43:10|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1649673800000|2022-04-11 10:43:20|164.39|161.99|164.19|161.79|164.39|161.99|164.19|161.79|0
1649673810000|2022-04-11 10:43:30|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1649673820000|2022-04-11 10:43:40|164.45|162.05|164.32|161.92|164.45|162.05|164.32|161.92|0
1649673830000|2022-04-11 10:43:50|164.45|162.05|164.72|162.32|164.72|162.32|164.45|162.05|0
1649673840000|2022-04-11 10:44:00|164.59|162.19|164.85|162.45|164.85|162.45|164.59|162.19|0
1649673850000|2022-04-11 10:44:10|165.05|162.65|166.16|163.76|166.16|163.76|165.05|162.65|0
1649673860000|2022-04-11 10:44:20|166.23|163.83|165.57|163.17|166.23|163.83|165.57|163.17|0
1649673870000|2022-04-11 10:44:30|165.76|163.36|165.9|163.5|165.9|163.5|165.76|163.36|0
1649673880000|2022-04-11 10:44:40|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1649673890000|2022-04-11 10:44:50|165.76|163.36|165.9|163.5|165.9|163.5|165.76|163.36|0
1649673900000|2022-04-11 10:45:00|165.96|163.56|165.96|163.56|166.03|163.63|165.96|163.56|0
1649673910000|2022-04-11 10:45:10|165.76|163.36|165.9|163.5|165.9|163.5|165.76|163.36|0
1649673920000|2022-04-11 10:45:20|166.03|163.63|166.16|163.76|166.16|163.76|166.03|163.63|0
1649673930000|2022-04-11 10:45:30|166.03|163.63|165.89|163.49|166.03|163.63|165.89|163.49|0
1649673940000|2022-04-11 10:45:40|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1649673950000|2022-04-11 10:45:50|165.83|163.43|166.03|163.63|166.03|163.63|165.83|163.43|0
1649673960000|2022-04-11 10:46:00|166.16|163.76|166.16|163.76|166.16|163.76|166.09|163.69|0
1649673970000|2022-04-11 10:46:10|166.09|163.69|165.89|163.49|166.16|163.76|165.89|163.49|0
1649673980000|2022-04-11 10:46:20|165.76|163.36|165.63|163.23|165.76|163.36|165.63|163.23|0
1649673990000|2022-04-11 10:46:30|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1649674000000|2022-04-11 10:46:40|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1649674010000|2022-04-11 10:46:50|165.76|163.36|165.63|163.23|165.76|163.36|165.63|163.23|0
1649674020000|2022-04-11 10:47:00|165.5|163.1|165.5|163.1|165.57|163.17|165.5|163.1|0
1649674030000|2022-04-11 10:47:10|165.63|163.23|165.89|163.49|165.89|163.49|165.63|163.23|0
1649674040000|2022-04-11 10:47:20|165.76|163.36|165.44|163.04|165.76|163.36|165.44|163.04|0
1649674050000|2022-04-11 10:47:30|165.17|162.77|165.37|162.97|165.37|162.97|165.11|162.71|0
1649674060000|2022-04-11 10:47:40|165.63|163.23|165.11|162.71|165.63|163.23|165.11|162.71|0
1649674070000|2022-04-11 10:47:50|164.97|162.57|164.91|162.51|165.11|162.71|164.84|162.44|0
1649674080000|2022-04-11 10:48:00|164.97|162.57|165.37|162.97|165.37|162.97|164.97|162.57|0
1649674090000|2022-04-11 10:48:10|165.11|162.71|164.97|162.57|165.11|162.71|164.97|162.57|0
1649674100000|2022-04-11 10:48:20|164.84|162.44|164.45|162.05|164.84|162.44|164.45|162.05|0
1649674110000|2022-04-11 10:48:30|164.19|161.79|164.45|162.05|164.45|162.05|164.19|161.79|0
1649674120000|2022-04-11 10:48:40|164.32|161.92|164.19|161.79|164.32|161.92|164.19|161.79|0
1649674130000|2022-04-11 10:48:50|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1649674140000|2022-04-11 10:49:00|163.93|161.53|163.67|161.27|163.93|161.53|163.67|161.27|0
1649674150000|2022-04-11 10:49:10|163.8|161.4|163.74|161.34|163.8|161.4|163.61|161.21|0
1649674160000|2022-04-11 10:49:20|163.8|161.4|163.8|161.4|163.8|161.4|163.67|161.27|0
1649674170000|2022-04-11 10:49:30|163.87|161.47|163.8|161.4|163.93|161.53|163.8|161.4|0
1649674180000|2022-04-11 10:49:40|163.93|161.53|163.8|161.4|163.93|161.53|163.8|161.4|0
1649674190000|2022-04-11 10:49:50|163.93|161.53|163.8|161.4|163.93|161.53|163.8|161.4|0
1649674200000|2022-04-11 10:50:00|163.67|161.27|163.54|161.14|163.67|161.27|163.54|161.14|0
1649674210000|2022-04-11 10:50:10|163.67|161.27|163.47|161.07|163.67|161.27|163.47|161.07|0
1649674220000|2022-04-11 10:50:20|163.67|161.27|163.8|161.4|163.8|161.4|163.6|161.2|0
1649674230000|2022-04-11 10:50:30|163.67|161.27|163.41|161.01|163.8|161.4|163.41|161.01|0
1649674240000|2022-04-11 10:50:40|163.02|160.62|163.02|160.62|163.02|160.62|162.95|160.55|0
1649674250000|2022-04-11 10:50:50|163.15|160.75|162.89|160.49|163.15|160.75|162.89|160.49|0
1649674260000|2022-04-11 10:51:00|163.02|160.62|162.76|160.36|163.02|160.62|162.76|160.36|0
1649674270000|2022-04-11 10:51:10|162.63|160.23|163.02|160.62|163.02|160.62|162.63|160.23|0
1649674280000|2022-04-11 10:51:20|162.89|160.49|162.89|160.49|163.02|160.62|162.89|160.49|0
1649674290000|2022-04-11 10:51:30|163.02|160.62|163.21|160.81|163.21|160.81|163.02|160.62|0
1649674300000|2022-04-11 10:51:40|163.02|160.62|162.89|160.49|163.02|160.62|162.89|160.49|0
1649674310000|2022-04-11 10:51:50|162.76|160.36|162.76|160.36|162.76|160.36|162.63|160.23|0
1649674320000|2022-04-11 10:52:00|162.69|160.29|162.63|160.23|162.69|160.29|162.63|160.23|0
1649674330000|2022-04-11 10:52:10|162.5|160.1|162.63|160.23|162.63|160.23|162.5|160.1|0
1649674340000|2022-04-11 10:52:20|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1649674350000|2022-04-11 10:52:30|162.63|160.23|162.56|160.16|162.63|160.23|162.56|160.16|0
1649674360000|2022-04-11 10:52:40|162.5|160.1|162.37|159.97|162.5|160.1|162.37|159.97|0
1649674370000|2022-04-11 10:52:50|162.43|160.03|162.63|160.23|162.63|160.23|162.43|160.03|0
1649674380000|2022-04-11 10:53:00|162.5|160.1|162.63|160.23|162.63|160.23|162.5|160.1|0
1649674400000|2022-04-11 10:53:20|162.56|160.16|162.69|160.29|162.75|160.35|162.56|160.16|0
1649674410000|2022-04-11 10:53:30|162.5|160.1|162.37|159.97|162.5|160.1|162.37|159.97|0
1649674420000|2022-04-11 10:53:40|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1649674430000|2022-04-11 10:53:50|162.49|160.09|162.62|160.22|162.62|160.22|162.49|160.09|0
1649674440000|2022-04-11 10:54:00|162.49|160.09|162.49|160.09|162.49|160.09|162.49|160.09|0
1649674450000|2022-04-11 10:54:10|162.37|159.97|162.37|159.97|162.37|159.97|162.37|159.97|0
1649674460000|2022-04-11 10:54:20|162.49|160.09|162.36|159.96|162.49|160.09|162.36|159.96|0
1649674470000|2022-04-11 10:54:30|162.49|160.09|162.49|160.09|162.62|160.22|162.49|160.09|0
1649674480000|2022-04-11 10:54:40|162.75|160.35|163.01|160.61|163.01|160.61|162.75|160.35|0
1649674490000|2022-04-11 10:54:50|163.14|160.74|163.14|160.74|163.14|160.74|163.14|160.74|0
1649674500000|2022-04-11 10:55:00|163.01|160.61|163.14|160.74|163.14|160.74|163.01|160.61|0
1649674510000|2022-04-11 10:55:10|163.08|160.68|162.75|160.35|163.08|160.68|162.75|160.35|0
1649674520000|2022-04-11 10:55:20|162.62|160.22|162.56|160.16|162.62|160.22|162.56|160.16|0
1649674530000|2022-04-11 10:55:30|162.62|160.22|162.49|160.09|162.62|160.22|162.49|160.09|0
1649674540000|2022-04-11 10:55:40|162.36|159.96|162.49|160.09|162.49|160.09|162.36|159.96|0
1649674550000|2022-04-11 10:55:50|162.23|159.83|162.23|159.83|162.23|159.83|162.1|159.7|0
1649674560000|2022-04-11 10:56:00|162.1|159.7|161.98|159.58|162.1|159.7|161.98|159.58|0
1649674570000|2022-04-11 10:56:10|161.85|159.45|161.98|159.58|161.98|159.58|161.85|159.45|0
1649674580000|2022-04-11 10:56:20|161.85|159.45|161.98|159.58|161.98|159.58|161.85|159.45|0
1649674590000|2022-04-11 10:56:30|161.97|159.57|161.85|159.45|161.97|159.57|161.85|159.45|0
1649674600000|2022-04-11 10:56:40|162.1|159.7|162.23|159.83|162.23|159.83|162.1|159.7|0
1649674610000|2022-04-11 10:56:50|162.1|159.7|162.36|159.96|162.36|159.96|162.1|159.7|0
1649674620000|2022-04-11 10:57:00|162.23|159.83|162.36|159.96|162.36|159.96|162.23|159.83|0
1649674630000|2022-04-11 10:57:10|162.23|159.83|162.3|159.9|162.3|159.9|162.23|159.83|0
1649674640000|2022-04-11 10:57:20|162.23|159.83|162.23|159.83|162.3|159.9|162.23|159.83|0
1649674650000|2022-04-11 10:57:30|162.1|159.7|162.23|159.83|162.23|159.83|162.1|159.7|0
1649674660000|2022-04-11 10:57:40|162.3|159.9|162.23|159.83|162.3|159.9|162.23|159.83|0
1649674670000|2022-04-11 10:57:50|162.36|159.96|162.23|159.83|162.36|159.96|162.23|159.83|0
1649674680000|2022-04-11 10:58:00|162.1|159.7|161.97|159.57|162.1|159.7|161.84|159.44|0
1649674690000|2022-04-11 10:58:10|161.72|159.32|161.84|159.44|161.84|159.44|161.72|159.32|0
1649674700000|2022-04-11 10:58:20|161.72|159.32|161.71|159.31|161.84|159.44|161.71|159.31|0
1649674710000|2022-04-11 10:58:30|161.59|159.19|161.59|159.19|161.78|159.38|161.59|159.19|0
1649674720000|2022-04-11 10:58:40|161.84|159.44|161.71|159.31|161.84|159.44|161.71|159.31|0
1649674730000|2022-04-11 10:58:50|161.84|159.44|161.59|159.19|161.84|159.44|161.59|159.19|0
1649674740000|2022-04-11 10:59:00|161.71|159.31|161.71|159.31|161.71|159.31|161.52|159.12|0
1649674750000|2022-04-11 10:59:10|161.97|159.57|161.71|159.31|161.97|159.57|161.71|159.31|0
1649674760000|2022-04-11 10:59:20|161.84|159.44|161.71|159.31|161.84|159.44|161.71|159.31|0
1649674770000|2022-04-11 10:59:30|161.58|159.18|161.58|159.18|161.58|159.18|161.46|159.06|0
1649674780000|2022-04-11 10:59:40|161.46|159.06|161.58|159.18|161.65|159.25|161.33|158.93|0
1649674790000|2022-04-11 10:59:50|161.46|159.06|161.2|158.8|161.46|159.06|161.2|158.8|0
1649674800000|2022-04-11 11:00:00|161.33|158.93|160.94|158.54|161.33|158.93|160.94|158.54|0
1649674810000|2022-04-11 11:00:10|161.07|158.67|161.07|158.67|161.2|158.8|161.07|158.67|0
1649674820000|2022-04-11 11:00:20|161.2|158.8|161.33|158.93|161.33|158.93|161.2|158.8|0
1649674830000|2022-04-11 11:00:30|161.46|159.06|161.52|159.12|161.58|159.18|161.46|159.06|0
1649674840000|2022-04-11 11:00:40|161.45|159.05|161.39|158.99|161.45|159.05|161.07|158.67|0
1649674850000|2022-04-11 11:00:50|161.58|159.18|161.33|158.93|161.58|159.18|161.33|158.93|0
1649674860000|2022-04-11 11:01:00|161.2|158.8|161.2|158.8|161.2|158.8|161.2|158.8|0
1649674870000|2022-04-11 11:01:10|161.45|159.05|161.71|159.31|161.97|159.57|161.45|159.05|0
1649674880000|2022-04-11 11:01:20|161.84|159.44|162.23|159.83|162.23|159.83|161.84|159.44|0
1649674890000|2022-04-11 11:01:30|162.17|159.77|162.04|159.64|162.17|159.77|161.97|159.57|0
1649674900000|2022-04-11 11:01:40|162.1|159.7|162.23|159.83|162.23|159.83|162.1|159.7|0
1649674910000|2022-04-11 11:01:50|162.49|160.09|162.23|159.83|162.49|160.09|162.23|159.83|0
1649674920000|2022-04-11 11:02:00|162.1|159.7|162.23|159.83|162.23|159.83|162.1|159.7|0
1649674930000|2022-04-11 11:02:10|162.36|159.96|162.49|160.09|162.49|160.09|162.3|159.9|0
1649674950000|2022-04-11 11:02:30|162.62|160.22|162.36|159.96|162.62|160.22|162.36|159.96|0
1649674960000|2022-04-11 11:02:40|162.43|160.03|162.43|160.03|162.43|160.03|162.36|159.96|0
1649674970000|2022-04-11 11:02:50|162.49|160.09|162.36|159.96|162.49|160.09|162.36|159.96|0
1649674980000|2022-04-11 11:03:00|162.49|160.09|162.36|159.96|162.49|160.09|162.36|159.96|0
1649674990000|2022-04-11 11:03:10|162.43|160.03|162.1|159.7|162.43|160.03|162.1|159.7|0
1649675000000|2022-04-11 11:03:20|161.97|159.57|161.84|159.44|161.97|159.57|161.84|159.44|0
1649675010000|2022-04-11 11:03:30|161.71|159.31|161.32|158.92|161.71|159.31|161.32|158.92|0
1649675020000|2022-04-11 11:03:40|161.19|158.79|161.45|159.05|161.45|159.05|161.19|158.79|0
1649675030000|2022-04-11 11:03:50|161.19|158.79|161.19|158.79|161.32|158.92|161.19|158.79|0
1649675040000|2022-04-11 11:04:00|161.07|158.67|161.07|158.67|161.19|158.79|161.07|158.67|0
1649675050000|2022-04-11 11:04:10|161.32|158.92|161.39|158.99|161.58|159.18|161.32|158.92|0
1649675060000|2022-04-11 11:04:20|161.45|159.05|161.71|159.31|161.71|159.31|161.45|159.05|0
1649675070000|2022-04-11 11:04:30|161.84|159.44|161.84|159.44|161.84|159.44|161.71|159.31|0
1649675080000|2022-04-11 11:04:40|161.71|159.31|161.84|159.44|161.84|159.44|161.71|159.31|0
1649675090000|2022-04-11 11:04:50|161.97|159.57|161.97|159.57|161.97|159.57|161.91|159.51|0
1649675100000|2022-04-11 11:05:00|161.91|159.51|161.71|159.31|161.97|159.57|161.71|159.31|0
1649675110000|2022-04-11 11:05:10|161.58|159.18|161.45|159.05|161.58|159.18|161.45|159.05|0
1649675120000|2022-04-11 11:05:20|161.32|158.92|161.71|159.31|161.71|159.31|161.32|158.92|0
1649675130000|2022-04-11 11:05:30|161.78|159.38|161.84|159.44|161.84|159.44|161.78|159.38|0
1649675140000|2022-04-11 11:05:40|161.97|159.57|161.91|159.51|161.97|159.57|161.84|159.44|0
1649675150000|2022-04-11 11:05:50|161.84|159.44|162.04|159.64|162.1|159.7|161.84|159.44|0
1649675160000|2022-04-11 11:06:00|161.97|159.57|161.97|159.57|162.04|159.64|161.84|159.44|0
1649675170000|2022-04-11 11:06:10|161.58|159.18|161.45|159.05|161.58|159.18|161.45|159.05|0
1649675180000|2022-04-11 11:06:20|161.58|159.18|161.45|159.05|161.58|159.18|161.32|158.92|0
1649675190000|2022-04-11 11:06:30|161.58|159.18|161.52|159.12|161.58|159.18|161.45|159.05|0
1649675200000|2022-04-11 11:06:40|161.58|159.18|161.45|159.05|161.58|159.18|161.45|159.05|0
1649675220000|2022-04-11 11:07:00|161.32|158.92|161.19|158.79|161.32|158.92|161.19|158.79|0
1649675230000|2022-04-11 11:07:10|161.06|158.66|161.19|158.79|161.19|158.79|161.06|158.66|0
1649675240000|2022-04-11 11:07:20|161.26|158.86|161.39|158.99|161.45|159.05|161.26|158.86|0
1649675250000|2022-04-11 11:07:30|161.71|159.31|161.58|159.18|161.71|159.31|161.58|159.18|0
1649675260000|2022-04-11 11:07:40|161.65|159.25|161.84|159.44|161.84|159.44|161.65|159.25|0
1649675270000|2022-04-11 11:07:50|161.71|159.31|161.97|159.57|161.97|159.57|161.58|159.18|0
1649675280000|2022-04-11 11:08:00|162.1|159.7|162.1|159.7|162.1|159.7|161.97|159.57|0
1649675290000|2022-04-11 11:08:10|162.23|159.83|162.35|159.95|162.48|160.08|162.23|159.83|0
1649675300000|2022-04-11 11:08:20|162.42|160.02|163|160.6|163|160.6|162.42|160.02|0
1649675310000|2022-04-11 11:08:30|163.07|160.67|163.13|160.73|163.13|160.73|163|160.6|0
1649675320000|2022-04-11 11:08:40|162.74|160.34|162.35|159.95|162.74|160.34|162.35|159.95|0
1649675330000|2022-04-11 11:08:50|162.48|160.08|162.35|159.95|162.55|160.15|162.35|159.95|0
1649675340000|2022-04-11 11:09:00|162.48|160.08|162.55|160.15|162.68|160.28|162.48|160.08|0
1649675350000|2022-04-11 11:09:10|162.61|160.21|162.68|160.28|162.68|160.28|162.48|160.08|0
1649675360000|2022-04-11 11:09:20|162.48|160.08|162.61|160.21|162.61|160.21|162.48|160.08|0
1649675370000|2022-04-11 11:09:30|162.48|160.08|162.48|160.08|162.48|160.08|162.48|160.08|0
1649675380000|2022-04-11 11:09:40|162.55|160.15|162.74|160.34|162.74|160.34|162.55|160.15|0
1649675390000|2022-04-11 11:09:50|162.68|160.28|162.48|160.08|162.74|160.34|162.48|160.08|0
1649675400000|2022-04-11 11:10:00|162.35|159.95|162.22|159.82|162.48|160.08|162.22|159.82|0
1649675410000|2022-04-11 11:10:10|161.84|159.44|161.71|159.31|161.84|159.44|161.71|159.31|0
1649675420000|2022-04-11 11:10:20|161.84|159.44|161.77|159.37|161.84|159.44|161.71|159.31|0
1649675430000|2022-04-11 11:10:30|161.71|159.31|161.84|159.44|161.84|159.44|161.58|159.18|0
1649675440000|2022-04-11 11:10:40|161.83|159.43|161.83|159.43|161.83|159.43|161.83|159.43|0
1649675450000|2022-04-11 11:10:50|161.9|159.5|161.9|159.5|161.9|159.5|161.9|159.5|0
1649675460000|2022-04-11 11:11:00|161.96|159.56|162.22|159.82|162.22|159.82|161.96|159.56|0
1649675470000|2022-04-11 11:11:10|162.16|159.76|162.09|159.69|162.16|159.76|162.09|159.69|0
1649675480000|2022-04-11 11:11:20|162.22|159.82|162.09|159.69|162.22|159.82|162.09|159.69|0
1649675490000|2022-04-11 11:11:30|162.22|159.82|162.35|159.95|162.35|159.95|162.22|159.82|0
1649675500000|2022-04-11 11:11:40|162.48|160.08|162.48|160.08|162.48|160.08|162.48|160.08|0
1649675510000|2022-04-11 11:11:50|162.35|159.95|162.48|160.08|162.48|160.08|162.35|159.95|0
1649675520000|2022-04-11 11:12:00|161.96|159.56|161.96|159.56|161.96|159.56|161.96|159.56|0
1649675530000|2022-04-11 11:12:10|162.09|159.69|162.29|159.89|162.29|159.89|162.09|159.69|0
1649675540000|2022-04-11 11:12:20|162.22|159.82|162.22|159.82|162.29|159.89|162.22|159.82|0
1649675550000|2022-04-11 11:12:30|162.48|160.08|162.48|160.08|162.48|160.08|162.42|160.02|0
1649675560000|2022-04-11 11:12:40|162.68|160.28|162.61|160.21|162.68|160.28|162.61|160.21|0
1649675570000|2022-04-11 11:12:50|162.68|160.28|162.74|160.34|162.87|160.47|162.68|160.28|0
1649675580000|2022-04-11 11:13:00|162.87|160.47|162.74|160.34|162.87|160.47|162.74|160.34|0
1649675590000|2022-04-11 11:13:10|162.68|160.28|162.87|160.47|162.87|160.47|162.61|160.21|0
1649675600000|2022-04-11 11:13:20|162.94|160.54|162.87|160.47|162.94|160.54|162.87|160.47|0
1649675620000|2022-04-11 11:13:40|162.94|160.54|163.13|160.73|163.13|160.73|162.94|160.54|0
1649675630000|2022-04-11 11:13:50|163|160.6|163|160.6|163|160.6|163|160.6|0
1649675640000|2022-04-11 11:14:00|163.13|160.73|163.26|160.86|163.26|160.86|163.13|160.73|0
1649675650000|2022-04-11 11:14:10|163.39|160.99|163.26|160.86|163.39|160.99|163.26|160.86|0
1649675660000|2022-04-11 11:14:20|163.13|160.73|163.07|160.67|163.13|160.73|163.07|160.67|0
1649675670000|2022-04-11 11:14:30|163.13|160.73|162.87|160.47|163.13|160.73|162.81|160.41|0
1649675690000|2022-04-11 11:14:50|162.81|160.41|162.81|160.41|162.81|160.41|162.81|160.41|0
1649675700000|2022-04-11 11:15:00|162.87|160.47|163.26|160.86|163.52|161.12|162.87|160.47|0
1649675710000|2022-04-11 11:15:10|163.46|161.06|163.33|160.93|163.46|161.06|163.33|160.93|0
1649675720000|2022-04-11 11:15:20|163.39|160.99|163.65|161.25|163.65|161.25|163.39|160.99|0
1649675730000|2022-04-11 11:15:30|163.78|161.38|163.65|161.25|163.78|161.38|163.65|161.25|0
1649675740000|2022-04-11 11:15:40|163.59|161.19|163.65|161.25|163.65|161.25|163.39|160.99|0
1649675750000|2022-04-11 11:15:50|163.85|161.45|163.91|161.51|163.91|161.51|163.85|161.45|0
1649675760000|2022-04-11 11:16:00|163.65|161.25|163.85|161.45|163.91|161.51|163.65|161.25|0
1649675770000|2022-04-11 11:16:10|163.78|161.38|163.59|161.19|163.78|161.38|163.52|161.12|0
1649675780000|2022-04-11 11:16:20|163.52|161.12|163.65|161.25|163.65|161.25|163.52|161.12|0
1649675790000|2022-04-11 11:16:30|163.59|161.19|163.52|161.12|163.59|161.19|163.52|161.12|0
1649675800000|2022-04-11 11:16:40|163.45|161.05|163.72|161.32|163.72|161.32|163.45|161.05|0
1649675810000|2022-04-11 11:16:50|163.65|161.25|163.78|161.38|163.78|161.38|163.65|161.25|0
1649675820000|2022-04-11 11:17:00|163.71|161.31|163.91|161.51|163.91|161.51|163.65|161.25|0
1649675830000|2022-04-11 11:17:10|163.98|161.58|164.04|161.64|164.04|161.64|163.98|161.58|0
1649675840000|2022-04-11 11:17:20|163.91|161.51|163.98|161.58|164.04|161.64|163.91|161.51|0
1649675850000|2022-04-11 11:17:30|164.04|161.64|163.98|161.58|164.04|161.64|163.98|161.58|0
1649675860000|2022-04-11 11:17:40|163.91|161.51|163.91|161.51|163.98|161.58|163.91|161.51|0
1649675870000|2022-04-11 11:17:50|163.98|161.58|163.84|161.44|163.98|161.58|163.84|161.44|0
1649675880000|2022-04-11 11:18:00|163.78|161.38|163.78|161.38|163.91|161.51|163.78|161.38|0
1649675890000|2022-04-11 11:18:10|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1649675900000|2022-04-11 11:18:20|163.91|161.51|164.43|162.03|164.43|162.03|163.91|161.51|0
1649675910000|2022-04-11 11:18:30|164.3|161.9|164.43|162.03|164.43|162.03|164.17|161.77|0
1649675920000|2022-04-11 11:18:40|164.56|162.16|164.56|162.16|164.56|162.16|164.43|162.03|0
1649675930000|2022-04-11 11:18:50|164.5|162.1|164.5|162.1|164.5|162.1|164.5|162.1|0
1649675940000|2022-04-11 11:19:00|164.43|162.03|164.56|162.16|164.56|162.16|164.43|162.03|0
1649675950000|2022-04-11 11:19:10|164.69|162.29|164.56|162.16|164.69|162.29|164.5|162.1|0
1649675960000|2022-04-11 11:19:20|164.69|162.29|164.82|162.42|164.82|162.42|164.69|162.29|0
1649675970000|2022-04-11 11:19:30|164.69|162.29|164.82|162.42|164.82|162.42|164.69|162.29|0
1649675980000|2022-04-11 11:19:40|164.95|162.55|164.76|162.36|164.95|162.55|164.76|162.36|0
1649675990000|2022-04-11 11:19:50|164.95|162.55|164.69|162.29|164.95|162.55|164.69|162.29|0
1649676000000|2022-04-11 11:20:00|164.82|162.42|164.82|162.42|164.82|162.42|164.82|162.42|0
1649676010000|2022-04-11 11:20:10|164.95|162.55|165.34|162.94|165.34|162.94|164.95|162.55|0
1649676020000|2022-04-11 11:20:20|165.21|162.81|164.95|162.55|165.21|162.81|164.95|162.55|0
1649676030000|2022-04-11 11:20:30|165.08|162.68|164.82|162.42|165.08|162.68|164.82|162.42|0
1649676040000|2022-04-11 11:20:40|164.95|162.55|165.21|162.81|165.21|162.81|164.95|162.55|0
1649676050000|2022-04-11 11:20:50|165.08|162.68|165.34|162.94|165.34|162.94|165.08|162.68|0
1649676060000|2022-04-11 11:21:00|165.21|162.81|165.47|163.07|165.47|163.07|165.21|162.81|0
1649676090000|2022-04-11 11:21:30|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1649676100000|2022-04-11 11:21:40|165.21|162.81|165.21|162.81|165.34|162.94|165.21|162.81|0
1649676110000|2022-04-11 11:21:50|165.34|162.94|165.47|163.07|165.47|163.07|165.21|162.81|0
1649676120000|2022-04-11 11:22:00|165.41|163.01|164.56|162.16|165.41|163.01|164.56|162.16|0
1649676130000|2022-04-11 11:22:10|164.69|162.29|164.69|162.29|164.82|162.42|164.69|162.29|0
1649676140000|2022-04-11 11:22:20|164.82|162.42|164.82|162.42|164.82|162.42|164.76|162.36|0
1649676150000|2022-04-11 11:22:30|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1649676160000|2022-04-11 11:22:40|164.76|162.36|164.56|162.16|164.76|162.36|164.56|162.16|0
1649676170000|2022-04-11 11:22:50|164.69|162.29|164.56|162.16|164.69|162.29|164.56|162.16|0
1649676180000|2022-04-11 11:23:00|164.69|162.29|164.69|162.29|164.69|162.29|164.69|162.29|0
1649676190000|2022-04-11 11:23:10|164.82|162.42|164.82|162.42|164.95|162.55|164.82|162.42|0
1649676200000|2022-04-11 11:23:20|164.95|162.55|165.08|162.68|165.08|162.68|164.95|162.55|0
1649676210000|2022-04-11 11:23:30|164.95|162.55|165.02|162.62|165.02|162.62|164.95|162.55|0
1649676220000|2022-04-11 11:23:40|165.08|162.68|164.95|162.55|165.08|162.68|164.95|162.55|0
1649676230000|2022-04-11 11:23:50|165.21|162.81|165.21|162.81|165.34|162.94|165.21|162.81|0
1649676240000|2022-04-11 11:24:00|165.34|162.94|165.21|162.81|165.34|162.94|165.21|162.81|0
1649676250000|2022-04-11 11:24:10|165.15|162.75|165.21|162.81|165.21|162.81|165.15|162.75|0
1649676260000|2022-04-11 11:24:20|165.15|162.75|164.82|162.42|165.21|162.81|164.82|162.42|0
1649676270000|2022-04-11 11:24:30|164.55|162.15|164.55|162.15|164.55|162.15|164.55|162.15|0
1649676280000|2022-04-11 11:24:40|164.62|162.22|164.55|162.15|164.62|162.22|164.55|162.15|0
1649676290000|2022-04-11 11:24:50|164.69|162.29|164.69|162.29|164.69|162.29|164.69|162.29|0
1649676300000|2022-04-11 11:25:00|164.82|162.42|164.95|162.55|165.08|162.68|164.82|162.42|0
1649676310000|2022-04-11 11:25:10|165.02|162.62|164.82|162.42|165.02|162.62|164.82|162.42|0
1649676330000|2022-04-11 11:25:30|164.95|162.55|165.08|162.68|165.08|162.68|164.95|162.55|0
1649676340000|2022-04-11 11:25:40|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1649676350000|2022-04-11 11:25:50|165.6|163.2|165.34|162.94|165.6|163.2|165.34|162.94|0
1649676360000|2022-04-11 11:26:00|165.21|162.81|165.08|162.68|165.21|162.81|165.08|162.68|0
1649676370000|2022-04-11 11:26:10|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1649676380000|2022-04-11 11:26:20|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1649676390000|2022-04-11 11:26:30|165.47|163.07|165.34|162.94|165.47|163.07|165.34|162.94|0
1649676400000|2022-04-11 11:26:40|165.28|162.88|164.95|162.55|165.34|162.94|164.95|162.55|0
1649676410000|2022-04-11 11:26:50|165.08|162.68|164.81|162.41|165.08|162.68|164.81|162.41|0
1649676420000|2022-04-11 11:27:00|164.75|162.35|164.75|162.35|164.81|162.41|164.75|162.35|0
1649676430000|2022-04-11 11:27:10|164.81|162.41|164.55|162.15|164.81|162.41|164.55|162.15|0
1649676440000|2022-04-11 11:27:20|164.68|162.28|164.81|162.41|164.81|162.41|164.68|162.28|0
1649676450000|2022-04-11 11:27:30|164.68|162.28|164.42|162.02|164.68|162.28|164.42|162.02|0
1649676460000|2022-04-11 11:27:40|164.55|162.15|164.42|162.02|164.55|162.15|164.42|162.02|0
1649676470000|2022-04-11 11:27:50|164.55|162.15|164.55|162.15|164.55|162.15|164.55|162.15|0
1649676480000|2022-04-11 11:28:00|164.42|162.02|164.68|162.28|164.68|162.28|164.42|162.02|0
1649676490000|2022-04-11 11:28:10|164.81|162.41|164.75|162.35|164.81|162.41|164.75|162.35|0
1649676500000|2022-04-11 11:28:20|164.62|162.22|164.42|162.02|164.62|162.22|164.42|162.02|0
1649676510000|2022-04-11 11:28:30|164.55|162.15|164.55|162.15|164.55|162.15|164.42|162.02|0
1649676520000|2022-04-11 11:28:40|164.42|162.02|164.36|161.96|164.42|162.02|164.29|161.89|0
1649676530000|2022-04-11 11:28:50|164.23|161.83|164.42|162.02|164.42|162.02|164.23|161.83|0
1649676540000|2022-04-11 11:29:00|164.36|161.96|164.42|162.02|164.42|162.02|164.29|161.89|0
1649676550000|2022-04-11 11:29:10|164.29|161.89|164.29|161.89|164.29|161.89|164.29|161.89|0
1649676560000|2022-04-11 11:29:20|164.16|161.76|164.16|161.76|164.16|161.76|164.16|161.76|0
1649676570000|2022-04-11 11:29:30|164.03|161.63|164.03|161.63|164.16|161.76|164.03|161.63|0
1649676580000|2022-04-11 11:29:40|164.16|161.76|164.16|161.76|164.16|161.76|164.16|161.76|0
1649676590000|2022-04-11 11:29:50|164.29|161.89|164.23|161.83|164.29|161.89|164.23|161.83|0
1649676600000|2022-04-11 11:30:00|164.16|161.76|164.29|161.89|164.42|162.02|164.16|161.76|0
1649676610000|2022-04-11 11:30:10|164.42|162.02|164.55|162.15|164.55|162.15|164.42|162.02|0
1649676620000|2022-04-11 11:30:20|164.62|162.22|164.55|162.15|164.62|162.22|164.55|162.15|0
1649676630000|2022-04-11 11:30:30|164.42|162.02|164.55|162.15|164.55|162.15|164.42|162.02|0
1649676640000|2022-04-11 11:30:40|165.07|162.67|165.07|162.67|165.07|162.67|164.94|162.54|0
1649676650000|2022-04-11 11:30:50|165.2|162.8|165.2|162.8|165.2|162.8|165.2|162.8|0
1649676660000|2022-04-11 11:31:00|165.07|162.67|165.34|162.94|165.34|162.94|165.07|162.67|0
1649676670000|2022-04-11 11:31:10|165.47|163.07|165.34|162.94|165.6|163.2|165.34|162.94|0
1649676680000|2022-04-11 11:31:20|165.47|163.07|165.47|163.07|165.47|163.07|165.47|163.07|0
1649676690000|2022-04-11 11:31:30|165.34|162.94|165.27|162.87|165.34|162.94|165.2|162.8|0
1649676700000|2022-04-11 11:31:40|165.2|162.8|165.34|162.94|165.34|162.94|165.2|162.8|0
1649676710000|2022-04-11 11:31:50|165.47|163.07|165.2|162.8|165.47|163.07|165.2|162.8|0
1649676720000|2022-04-11 11:32:00|165.07|162.67|165.47|163.07|165.47|163.07|165.07|162.67|0
1649676730000|2022-04-11 11:32:10|165.34|162.94|165.47|163.07|165.6|163.2|165.34|162.94|0
1649676740000|2022-04-11 11:32:20|165.6|163.2|165.6|163.2|165.6|163.2|165.6|163.2|0
1649676750000|2022-04-11 11:32:30|165.73|163.33|165.73|163.33|165.73|163.33|165.6|163.2|0
1649676760000|2022-04-11 11:32:40|165.6|163.2|165.47|163.07|165.6|163.2|165.47|163.07|0
1649676780000|2022-04-11 11:33:00|165.4|163|165.2|162.8|165.47|163.07|165.2|162.8|0
1649676790000|2022-04-11 11:33:10|165.07|162.67|165.14|162.74|165.2|162.8|165.07|162.67|0
1649676800000|2022-04-11 11:33:20|165.2|162.8|165.33|162.93|165.33|162.93|165.2|162.8|0
1649676810000|2022-04-11 11:33:30|165.2|162.8|165.2|162.8|165.27|162.87|165.2|162.8|0
1649676820000|2022-04-11 11:33:40|165.33|162.93|165.2|162.8|165.33|162.93|165.2|162.8|0
1649676830000|2022-04-11 11:33:50|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649676840000|2022-04-11 11:34:00|165.2|162.8|165.2|162.8|165.2|162.8|165.07|162.67|0
1649676850000|2022-04-11 11:34:10|165.33|162.93|165.33|162.93|165.46|163.06|165.33|162.93|0
1649676860000|2022-04-11 11:34:20|165.46|163.06|165.4|163|165.46|163.06|165.4|163|0
1649676870000|2022-04-11 11:34:30|165.33|162.93|165.46|163.06|165.6|163.2|165.33|162.93|0
1649676880000|2022-04-11 11:34:40|165.6|163.2|165.6|163.2|165.73|163.33|165.6|163.2|0
1649676890000|2022-04-11 11:34:50|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1649676900000|2022-04-11 11:35:00|165.53|163.13|165.73|163.33|165.73|163.33|165.53|163.13|0
1649676910000|2022-04-11 11:35:10|165.6|163.2|165.46|163.06|165.6|163.2|165.46|163.06|0
1649676920000|2022-04-11 11:35:20|165.6|163.2|165.53|163.13|165.6|163.2|165.53|163.13|0
1649676930000|2022-04-11 11:35:30|165.73|163.33|165.86|163.46|165.86|163.46|165.59|163.19|0
1649676940000|2022-04-11 11:35:40|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649676950000|2022-04-11 11:35:50|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1649676960000|2022-04-11 11:36:00|166.12|163.72|165.99|163.59|166.12|163.72|165.99|163.59|0
1649676970000|2022-04-11 11:36:10|165.86|163.46|165.59|163.19|165.86|163.46|165.59|163.19|0
1649676980000|2022-04-11 11:36:20|165.46|163.06|165.33|162.93|165.46|163.06|165.33|162.93|0
1649676990000|2022-04-11 11:36:30|165.59|163.19|165.46|163.06|165.59|163.19|165.46|163.06|0
1649677000000|2022-04-11 11:36:40|165.59|163.19|166.38|163.98|166.38|163.98|165.59|163.19|0
1649677010000|2022-04-11 11:36:50|166.25|163.85|166.51|164.11|166.51|164.11|166.25|163.85|0
1649677020000|2022-04-11 11:37:00|166.38|163.98|166.25|163.85|166.38|163.98|166.25|163.85|0
1649677030000|2022-04-11 11:37:10|166.38|163.98|165.99|163.59|166.38|163.98|165.99|163.59|0
1649677040000|2022-04-11 11:37:20|166.12|163.72|166.06|163.66|166.12|163.72|165.99|163.59|0
1649677050000|2022-04-11 11:37:30|165.99|163.59|166.38|163.98|166.51|164.11|165.99|163.59|0
1649677060000|2022-04-11 11:37:40|166.51|164.11|166.25|163.85|166.51|164.11|166.25|163.85|0
1649677070000|2022-04-11 11:37:50|165.99|163.59|166.12|163.72|166.12|163.72|165.99|163.59|0
1649677080000|2022-04-11 11:38:00|166.19|163.79|165.86|163.46|166.19|163.79|165.86|163.46|0
1649677090000|2022-04-11 11:38:10|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649677100000|2022-04-11 11:38:20|166.25|163.85|166.25|163.85|166.38|163.98|166.12|163.72|0
1649677110000|2022-04-11 11:38:30|165.99|163.59|166.25|163.85|166.25|163.85|165.99|163.59|0
1649677120000|2022-04-11 11:38:40|166.32|163.92|166.25|163.85|166.32|163.92|166.25|163.85|0
1649677130000|2022-04-11 11:38:50|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649677140000|2022-04-11 11:39:00|166.25|163.85|166.51|164.11|166.64|164.24|166.19|163.79|0
1649677150000|2022-04-11 11:39:10|166.78|164.38|167.04|164.64|167.04|164.64|166.64|164.24|0
1649677160000|2022-04-11 11:39:20|166.91|164.51|167.44|165.04|167.44|165.04|166.91|164.51|0
1649677170000|2022-04-11 11:39:30|167.3|164.9|167.04|164.64|167.3|164.9|167.04|164.64|0
1649677180000|2022-04-11 11:39:40|166.91|164.51|167.44|165.04|167.44|165.04|166.91|164.51|0
1649677190000|2022-04-11 11:39:50|167.7|165.3|167.7|165.3|167.7|165.3|167.57|165.17|0
1649677200000|2022-04-11 11:40:00|167.83|165.43|167.97|165.57|167.97|165.57|167.83|165.43|0
1649677210000|2022-04-11 11:40:10|167.57|165.17|167.7|165.3|167.7|165.3|167.57|165.17|0
1649677220000|2022-04-11 11:40:20|167.83|165.43|167.97|165.57|167.97|165.57|167.83|165.43|0
1649677230000|2022-04-11 11:40:30|167.9|165.5|168.1|165.7|168.1|165.7|167.9|165.5|0
1649677240000|2022-04-11 11:40:40|168.03|165.63|167.97|165.57|168.03|165.63|167.97|165.57|0
1649677250000|2022-04-11 11:40:50|167.9|165.5|167.97|165.57|167.97|165.57|167.9|165.5|0
1649677260000|2022-04-11 11:41:00|167.9|165.5|168.1|165.7|168.1|165.7|167.9|165.5|0
1649677270000|2022-04-11 11:41:10|167.97|165.57|167.97|165.57|167.97|165.57|167.97|165.57|0
1649677280000|2022-04-11 11:41:20|168.1|165.7|168.23|165.83|168.23|165.83|168.1|165.7|0
1649677290000|2022-04-11 11:41:30|168.1|165.7|168.1|165.7|168.1|165.7|168.1|165.7|0
1649677300000|2022-04-11 11:41:40|167.83|165.43|167.7|165.3|167.83|165.43|167.7|165.3|0
1649677310000|2022-04-11 11:41:50|167.57|165.17|167.7|165.3|167.7|165.3|167.57|165.17|0
1649677320000|2022-04-11 11:42:00|167.83|165.43|167.7|165.3|167.83|165.43|167.57|165.17|0
1649677330000|2022-04-11 11:42:10|168.1|165.7|168.76|166.36|168.76|166.36|168.1|165.7|0
1649677340000|2022-04-11 11:42:20|168.63|166.23|168.89|166.49|168.89|166.49|168.36|165.96|0
1649677350000|2022-04-11 11:42:30|168.76|166.36|168.76|166.36|168.76|166.36|168.76|166.36|0
1649677360000|2022-04-11 11:42:40|168.63|166.23|168.76|166.36|168.89|166.49|168.63|166.23|0
1649677370000|2022-04-11 11:42:50|168.89|166.49|168.89|166.49|169.03|166.63|168.89|166.49|0
1649677380000|2022-04-11 11:43:00|169.29|166.89|169.16|166.76|169.29|166.89|169.1|166.7|0
1649677390000|2022-04-11 11:43:10|169.03|166.63|169.03|166.63|169.1|166.7|169.03|166.63|0
1649677410000|2022-04-11 11:43:30|169.29|166.89|168.89|166.49|169.29|166.89|168.89|166.49|0
1649677420000|2022-04-11 11:43:40|168.76|166.36|168.7|166.3|168.76|166.36|168.7|166.3|0
1649677430000|2022-04-11 11:43:50|168.76|166.36|168.89|166.49|169.03|166.63|168.76|166.36|0
1649677440000|2022-04-11 11:44:00|168.96|166.56|168.96|166.56|168.96|166.56|168.96|166.56|0
1649677450000|2022-04-11 11:44:10|168.89|166.49|169.03|166.63|169.03|166.63|168.89|166.49|0
1649677460000|2022-04-11 11:44:20|168.89|166.49|168.76|166.36|169.03|166.63|168.76|166.36|0
1649677470000|2022-04-11 11:44:30|168.63|166.23|168.63|166.23|168.63|166.23|168.63|166.23|0
1649677480000|2022-04-11 11:44:40|168.89|166.49|169.02|166.62|169.02|166.62|168.89|166.49|0
1649677490000|2022-04-11 11:44:50|168.96|166.56|168.63|166.23|168.96|166.56|168.63|166.23|0
1649677500000|2022-04-11 11:45:00|168.83|166.43|168.76|166.36|168.83|166.43|168.63|166.23|0
1649677510000|2022-04-11 11:45:10|168.89|166.49|168.89|166.49|168.89|166.49|168.83|166.43|0
1649677520000|2022-04-11 11:45:20|168.76|166.36|169.02|166.62|169.02|166.62|168.76|166.36|0
1649677530000|2022-04-11 11:45:30|169.09|166.69|169.02|166.62|169.09|166.69|168.96|166.56|0
1649677540000|2022-04-11 11:45:40|168.96|166.56|168.63|166.23|168.96|166.56|168.63|166.23|0
1649677550000|2022-04-11 11:45:50|168.49|166.09|168.23|165.83|168.49|166.09|168.23|165.83|0
1649677560000|2022-04-11 11:46:00|168.16|165.76|168.23|165.83|168.23|165.83|168.09|165.69|0
1649677570000|2022-04-11 11:46:10|168.16|165.76|168.16|165.76|168.16|165.76|168.16|165.76|0
1649677580000|2022-04-11 11:46:20|168.09|165.69|168.03|165.63|168.09|165.69|168.03|165.63|0
1649677590000|2022-04-11 11:46:30|168.09|165.69|168.16|165.76|168.16|165.76|168.09|165.69|0
1649677600000|2022-04-11 11:46:40|168.23|165.83|168.49|166.09|168.56|166.16|168.23|165.83|0
1649677610000|2022-04-11 11:46:50|168.23|165.83|168.36|165.96|168.36|165.96|168.23|165.83|0
1649677620000|2022-04-11 11:47:00|168.29|165.89|168.09|165.69|168.29|165.89|168.09|165.69|0
1649677630000|2022-04-11 11:47:10|168.23|165.83|168.49|166.09|168.49|166.09|168.23|165.83|0
1649677640000|2022-04-11 11:47:20|168.62|166.22|168.76|166.36|168.89|166.49|168.62|166.22|0
1649677650000|2022-04-11 11:47:30|168.83|166.43|169.02|166.62|169.02|166.62|168.83|166.43|0
1649677660000|2022-04-11 11:47:40|168.89|166.49|168.89|166.49|168.89|166.49|168.89|166.49|0
1649677670000|2022-04-11 11:47:50|168.76|166.36|168.76|166.36|168.76|166.36|168.76|166.36|0
1649677680000|2022-04-11 11:48:00|168.62|166.22|168.62|166.22|168.62|166.22|168.62|166.22|0
1649677690000|2022-04-11 11:48:10|168.76|166.36|168.69|166.29|168.76|166.36|168.69|166.29|0
1649677700000|2022-04-11 11:48:20|168.76|166.36|168.69|166.29|168.76|166.36|168.69|166.29|0
1649677710000|2022-04-11 11:48:30|168.62|166.22|168.56|166.16|168.62|166.22|168.49|166.09|0
1649677720000|2022-04-11 11:48:40|168.62|166.22|169.02|166.62|169.02|166.62|168.62|166.22|0
1649677730000|2022-04-11 11:48:50|169.15|166.75|169.02|166.62|169.15|166.75|169.02|166.62|0
1649677750000|2022-04-11 11:49:10|168.76|166.36|168.49|166.09|168.76|166.36|168.49|166.09|0
1649677770000|2022-04-11 11:49:30|168.62|166.22|168.49|166.09|168.62|166.22|168.49|166.09|0
1649677780000|2022-04-11 11:49:40|168.56|166.16|168.56|166.16|168.56|166.16|168.56|166.16|0
1649677790000|2022-04-11 11:49:50|168.49|166.09|168.56|166.16|168.62|166.22|168.49|166.09|0
1649677800000|2022-04-11 11:50:00|168.49|166.09|168.36|165.96|168.49|166.09|168.36|165.96|0
1649677810000|2022-04-11 11:50:10|168.22|165.82|168.43|166.03|168.49|166.09|168.22|165.82|0
1649677820000|2022-04-11 11:50:20|168.49|166.09|168.75|166.35|168.75|166.35|168.49|166.09|0
1649677830000|2022-04-11 11:50:30|168.89|166.49|168.75|166.35|168.89|166.49|168.75|166.35|0
1649677840000|2022-04-11 11:50:40|168.62|166.22|168.62|166.22|168.69|166.29|168.62|166.22|0
1649677850000|2022-04-11 11:50:50|168.69|166.29|168.75|166.35|168.75|166.35|168.69|166.29|0
1649677860000|2022-04-11 11:51:00|168.62|166.22|168.62|166.22|168.62|166.22|168.62|166.22|0
1649677870000|2022-04-11 11:51:10|168.75|166.35|168.75|166.35|168.75|166.35|168.75|166.35|0
1649677880000|2022-04-11 11:51:20|168.62|166.22|168.62|166.22|168.62|166.22|168.62|166.22|0
1649677890000|2022-04-11 11:51:30|168.69|166.29|168.69|166.29|168.69|166.29|168.62|166.22|0
1649677900000|2022-04-11 11:51:40|168.75|166.35|168.89|166.49|168.89|166.49|168.75|166.35|0
1649677910000|2022-04-11 11:51:50|168.82|166.42|168.75|166.35|168.82|166.42|168.75|166.35|0
1649677920000|2022-04-11 11:52:00|168.62|166.22|168.62|166.22|168.75|166.35|168.62|166.22|0
1649677930000|2022-04-11 11:52:10|168.75|166.35|168.82|166.42|168.82|166.42|168.75|166.35|0
1649677940000|2022-04-11 11:52:20|168.89|166.49|168.75|166.35|168.89|166.49|168.75|166.35|0
1649677950000|2022-04-11 11:52:30|168.62|166.22|168.75|166.35|168.75|166.35|168.62|166.22|0
1649677960000|2022-04-11 11:52:40|168.69|166.29|168.69|166.29|168.69|166.29|168.69|166.29|0
1649677970000|2022-04-11 11:52:50|168.62|166.22|168.62|166.22|168.62|166.22|168.62|166.22|0
1649677990000|2022-04-11 11:53:10|168.42|166.02|168.16|165.76|168.42|166.02|168.16|165.76|0
1649678000000|2022-04-11 11:53:20|168.22|165.82|168.09|165.69|168.22|165.82|168.09|165.69|0
1649678010000|2022-04-11 11:53:30|168.02|165.62|167.82|165.42|168.02|165.62|167.82|165.42|0
1649678020000|2022-04-11 11:53:40|168.22|165.82|168.16|165.76|168.22|165.82|168.16|165.76|0
1649678030000|2022-04-11 11:53:50|168.35|165.95|168.62|166.22|168.62|166.22|168.35|165.95|0
1649678040000|2022-04-11 11:54:00|168.49|166.09|169.02|166.62|169.02|166.62|168.49|166.09|0
1649678050000|2022-04-11 11:54:10|169.28|166.88|169.15|166.75|169.28|166.88|169.02|166.62|0
1649678060000|2022-04-11 11:54:20|169.02|166.62|169.02|166.62|169.09|166.69|169.02|166.62|0
1649678070000|2022-04-11 11:54:30|168.88|166.48|168.88|166.48|168.88|166.48|168.75|166.35|0
1649678080000|2022-04-11 11:54:40|168.95|166.55|169.02|166.62|169.02|166.62|168.95|166.55|0
1649678090000|2022-04-11 11:54:50|168.88|166.48|168.75|166.35|168.88|166.48|168.75|166.35|0
1649678100000|2022-04-11 11:55:00|168.88|166.48|168.88|166.48|168.88|166.48|168.75|166.35|0
1649678110000|2022-04-11 11:55:10|168.75|166.35|168.82|166.42|168.82|166.42|168.75|166.35|0
1649678120000|2022-04-11 11:55:20|168.88|166.48|168.95|166.55|169.02|166.62|168.88|166.48|0
1649678130000|2022-04-11 11:55:30|169.02|166.62|169.02|166.62|169.15|166.75|169.02|166.62|0
1649678140000|2022-04-11 11:55:40|169.15|166.75|169.15|166.75|169.15|166.75|169.15|166.75|0
1649678150000|2022-04-11 11:55:50|169.28|166.88|169.22|166.82|169.28|166.88|169.15|166.75|0
1649678160000|2022-04-11 11:56:00|169.28|166.88|169.02|166.62|169.28|166.88|169.02|166.62|0
1649678170000|2022-04-11 11:56:10|169.09|166.69|169.02|166.62|169.09|166.69|169.02|166.62|0
1649678180000|2022-04-11 11:56:20|169.09|166.69|169.09|166.69|169.15|166.75|169.09|166.69|0
1649678190000|2022-04-11 11:56:30|168.88|166.48|168.82|166.42|168.88|166.48|168.75|166.35|0
1649678200000|2022-04-11 11:56:40|169.02|166.62|168.62|166.22|169.02|166.62|168.62|166.22|0
1649678210000|2022-04-11 11:56:50|168.75|166.35|168.62|166.22|168.75|166.35|168.62|166.22|0
1649678220000|2022-04-11 11:57:00|168.69|166.29|168.48|166.08|168.69|166.29|168.48|166.08|0
1649678230000|2022-04-11 11:57:10|168.35|165.95|168.48|166.08|168.48|166.08|168.35|165.95|0
1649678240000|2022-04-11 11:57:20|168.62|166.22|168.88|166.48|168.88|166.48|168.62|166.22|0
1649678250000|2022-04-11 11:57:30|168.75|166.35|168.48|166.08|168.75|166.35|168.48|166.08|0
1649678260000|2022-04-11 11:57:40|168.35|165.95|168.55|166.15|168.55|166.15|168.35|165.95|0
1649678270000|2022-04-11 11:57:50|168.48|166.08|168.88|166.48|168.88|166.48|168.48|166.08|0
1649678280000|2022-04-11 11:58:00|168.75|166.35|168.75|166.35|168.75|166.35|168.75|166.35|0
1649678290000|2022-04-11 11:58:10|168.88|166.48|168.75|166.35|168.88|166.48|168.75|166.35|0
1649678300000|2022-04-11 11:58:20|168.68|166.28|168.75|166.35|168.75|166.35|168.68|166.28|0
1649678310000|2022-04-11 11:58:30|168.62|166.22|168.75|166.35|168.75|166.35|168.62|166.22|0
1649678320000|2022-04-11 11:58:40|168.88|166.48|169.15|166.75|169.15|166.75|168.88|166.48|0
1649678330000|2022-04-11 11:58:50|169.01|166.61|169.01|166.61|169.01|166.61|169.01|166.61|0
1649678340000|2022-04-11 11:59:00|169.08|166.68|169.28|166.88|169.28|166.88|169.01|166.61|0
1649678350000|2022-04-11 11:59:10|169.15|166.75|169.22|166.82|169.22|166.82|169.15|166.75|0
1649678360000|2022-04-11 11:59:20|169.41|167.01|169.81|167.41|169.81|167.41|169.41|167.01|0
1649678370000|2022-04-11 11:59:30|169.95|167.55|169.95|167.55|169.95|167.55|169.95|167.55|0
1649678380000|2022-04-11 11:59:40|170.02|167.62|169.95|167.55|170.02|167.62|169.95|167.55|0
1649678390000|2022-04-11 11:59:50|169.81|167.41|169.68|167.28|169.81|167.41|169.68|167.28|0
1649678400000|2022-04-11 12:00:00|169.55|167.15|169.81|167.41|169.81|167.41|169.55|167.15|0
1649678410000|2022-04-11 12:00:10|169.68|167.28|169.41|167.01|169.68|167.28|169.41|167.01|0
1649678420000|2022-04-11 12:00:20|169.08|166.68|168.48|166.08|169.15|166.75|168.48|166.08|0
1649678430000|2022-04-11 12:00:30|168.35|165.95|168.48|166.08|168.55|166.15|168.35|165.95|0
1649678440000|2022-04-11 12:00:40|168.61|166.21|168.88|166.48|168.88|166.48|168.61|166.21|0
1649678450000|2022-04-11 12:00:50|168.75|166.35|168.75|166.35|168.88|166.48|168.75|166.35|0
1649678460000|2022-04-11 12:01:00|168.61|166.21|169.01|166.61|169.01|166.61|168.61|166.21|0
1649678470000|2022-04-11 12:01:10|168.88|166.48|169.15|166.75|169.15|166.75|168.88|166.48|0
1649678480000|2022-04-11 12:01:20|169.28|166.88|168.75|166.35|169.28|166.88|168.75|166.35|0
1649678490000|2022-04-11 12:01:30|168.88|166.48|168.75|166.35|168.88|166.48|168.75|166.35|0
1649678500000|2022-04-11 12:01:40|168.88|166.48|169.01|166.61|169.01|166.61|168.88|166.48|0
1649678510000|2022-04-11 12:01:50|168.95|166.55|168.82|166.42|169.15|166.75|168.82|166.42|0
1649678520000|2022-04-11 12:02:00|168.88|166.48|168.88|166.48|168.88|166.48|168.68|166.28|0
1649678530000|2022-04-11 12:02:10|169.14|166.74|169.14|166.74|169.14|166.74|169.14|166.74|0
1649678540000|2022-04-11 12:02:20|169.28|166.88|169.81|167.41|169.81|167.41|169.28|166.88|0
1649678550000|2022-04-11 12:02:30|170.21|167.81|169.81|167.41|170.35|167.95|169.81|167.41|0
1649678560000|2022-04-11 12:02:40|169.94|167.54|169.81|167.41|169.94|167.54|169.81|167.41|0
1649678570000|2022-04-11 12:02:50|169.54|167.14|169.41|167.01|169.54|167.14|169.41|167.01|0
1649678580000|2022-04-11 12:03:00|169.28|166.88|169.01|166.61|169.28|166.88|169.01|166.61|0
1649678590000|2022-04-11 12:03:10|169.28|166.88|169.01|166.61|169.28|166.88|169.01|166.61|0
1649678600000|2022-04-11 12:03:20|169.08|166.68|169.01|166.61|169.08|166.68|168.95|166.55|0
1649678610000|2022-04-11 12:03:30|168.88|166.48|168.88|166.48|168.95|166.55|168.88|166.48|0
1649678620000|2022-04-11 12:03:40|169.14|166.74|169.14|166.74|169.14|166.74|169.14|166.74|0
1649678630000|2022-04-11 12:03:50|169.28|166.88|169.35|166.95|169.41|167.01|169.28|166.88|0
1649678640000|2022-04-11 12:04:00|169.28|166.88|169.41|167.01|169.41|167.01|169.28|166.88|0
1649678650000|2022-04-11 12:04:10|169.35|166.95|169.35|166.95|169.35|166.95|169.28|166.88|0
1649678660000|2022-04-11 12:04:20|169.28|166.88|169.08|166.68|169.28|166.88|169.08|166.68|0
1649678670000|2022-04-11 12:04:30|169.14|166.74|169.08|166.68|169.14|166.74|169.08|166.68|0
1649678680000|2022-04-11 12:04:40|169.01|166.61|168.95|166.55|169.01|166.61|168.95|166.55|0
1649678690000|2022-04-11 12:04:50|169.01|166.61|169.14|166.74|169.14|166.74|168.88|166.48|0
1649678700000|2022-04-11 12:05:00|169.28|166.88|169.14|166.74|169.28|166.88|169.14|166.74|0
1649678710000|2022-04-11 12:05:10|169.41|167.01|169.68|167.28|169.68|167.28|169.41|167.01|0
1649678720000|2022-04-11 12:05:20|169.54|167.14|169.54|167.14|169.54|167.14|169.54|167.14|0
1649678730000|2022-04-11 12:05:30|169.68|167.28|169.68|167.28|169.68|167.28|169.54|167.14|0
1649678740000|2022-04-11 12:05:40|169.81|167.41|169.94|167.54|169.94|167.54|169.81|167.41|0
1649678750000|2022-04-11 12:05:50|169.81|167.41|170.08|167.68|170.08|167.68|169.81|167.41|0
1649678760000|2022-04-11 12:06:00|170.21|167.81|170.21|167.81|170.21|167.81|170.21|167.81|0
1649678770000|2022-04-11 12:06:10|169.94|167.54|169.94|167.54|170.08|167.68|169.94|167.54|0
1649678780000|2022-04-11 12:06:20|170.21|167.81|170.28|167.88|170.34|167.94|170.21|167.81|0
1649678790000|2022-04-11 12:06:30|170.34|167.94|170.28|167.88|170.34|167.94|170.21|167.81|0
1649678800000|2022-04-11 12:06:40|170.21|167.81|170.28|167.88|170.28|167.88|170.08|167.68|0
1649678810000|2022-04-11 12:06:50|170.34|167.94|170.61|168.21|170.61|168.21|170.34|167.94|0
1649678820000|2022-04-11 12:07:00|170.48|168.08|170.61|168.21|170.61|168.21|170.48|168.08|0
1649678830000|2022-04-11 12:07:10|170.48|168.08|170.61|168.21|170.61|168.21|170.48|168.08|0
1649678840000|2022-04-11 12:07:20|170.48|168.08|170.34|167.94|170.48|168.08|170.34|167.94|0
1649678850000|2022-04-11 12:07:30|170.28|167.88|170.34|167.94|170.34|167.94|170.21|167.81|0
1649678860000|2022-04-11 12:07:40|170.48|168.08|170.34|167.94|170.48|168.08|170.34|167.94|0
1649678870000|2022-04-11 12:07:50|170.21|167.81|170.34|167.94|170.34|167.94|170.14|167.74|0
1649678880000|2022-04-11 12:08:00|170.21|167.81|170.21|167.81|170.21|167.81|170.21|167.81|0
1649678890000|2022-04-11 12:08:10|170.28|167.88|170.07|167.67|170.34|167.94|170.07|167.67|0
1649678900000|2022-04-11 12:08:20|169.94|167.54|169.94|167.54|170.07|167.67|169.94|167.54|0
1649678910000|2022-04-11 12:08:30|170.07|167.67|170.48|168.08|170.48|168.08|170.07|167.67|0
1649678920000|2022-04-11 12:08:40|170.34|167.94|170.61|168.21|170.61|168.21|170.34|167.94|0
1649678930000|2022-04-11 12:08:50|170.48|168.08|170.34|167.94|170.48|168.08|170.34|167.94|0
1649678940000|2022-04-11 12:09:00|170.54|168.14|172.09|169.69|172.09|169.69|170.54|168.14|0
1649678950000|2022-04-11 12:09:10|171.95|169.55|171.68|169.28|171.95|169.55|171.68|169.28|0
1649678960000|2022-04-11 12:09:20|171.75|169.35|171.55|169.15|171.95|169.55|171.55|169.15|0
1649678970000|2022-04-11 12:09:30|171.41|169.01|171.35|168.95|171.41|169.01|171.35|168.95|0
1649678980000|2022-04-11 12:09:40|171.55|169.15|171.41|169.01|171.55|169.15|171.28|168.88|0
1649678990000|2022-04-11 12:09:50|171.55|169.15|171.62|169.22|171.68|169.28|171.55|169.15|0
1649679000000|2022-04-11 12:10:00|171.82|169.42|171.68|169.28|171.82|169.42|171.68|169.28|0
1649679010000|2022-04-11 12:10:10|171.55|169.15|171.68|169.28|171.68|169.28|171.55|169.15|0
1649679020000|2022-04-11 12:10:20|171.95|169.55|172.08|169.68|172.08|169.68|171.95|169.55|0
1649679030000|2022-04-11 12:10:30|172.89|170.49|172.62|170.22|172.89|170.49|172.62|170.22|0
1649679040000|2022-04-11 12:10:40|172.76|170.36|172.62|170.22|172.83|170.43|172.62|170.22|0
1649679050000|2022-04-11 12:10:50|172.49|170.09|172.62|170.22|172.62|170.22|172.49|170.09|0
1649679060000|2022-04-11 12:11:00|172.49|170.09|172.62|170.22|172.62|170.22|172.49|170.09|0
1649679070000|2022-04-11 12:11:10|172.22|169.82|173.03|170.63|173.16|170.76|172.22|169.82|0
1649679080000|2022-04-11 12:11:20|172.89|170.49|172.89|170.49|173.03|170.63|172.89|170.49|0
1649679090000|2022-04-11 12:11:30|173.03|170.63|172.76|170.36|173.03|170.63|172.76|170.36|0
1649679100000|2022-04-11 12:11:40|172.62|170.22|172.62|170.22|172.62|170.22|172.62|170.22|0
1649679110000|2022-04-11 12:11:50|172.49|170.09|172.35|169.95|172.49|170.09|172.35|169.95|0
1649679120000|2022-04-11 12:12:00|172.49|170.09|172.35|169.95|172.49|170.09|172.35|169.95|0
1649679130000|2022-04-11 12:12:10|172.49|170.09|172.35|169.95|172.62|170.22|172.35|169.95|0
1649679140000|2022-04-11 12:12:20|172.22|169.82|171.95|169.55|172.22|169.82|171.95|169.55|0
1649679150000|2022-04-11 12:12:30|171.81|169.41|171.81|169.41|171.81|169.41|171.81|169.41|0
1649679160000|2022-04-11 12:12:40|171.68|169.28|171.81|169.41|171.81|169.41|171.68|169.28|0
1649679170000|2022-04-11 12:12:50|171.54|169.14|171.68|169.28|171.68|169.28|171.54|169.14|0
1649679180000|2022-04-11 12:13:00|171.81|169.41|171.81|169.41|171.81|169.41|171.68|169.28|0
1649679190000|2022-04-11 12:13:10|171.68|169.28|171.48|169.08|171.68|169.28|171.48|169.08|0
1649679200000|2022-04-11 12:13:20|171.54|169.14|171.41|169.01|171.54|169.14|171.41|169.01|0
1649679210000|2022-04-11 12:13:30|171.28|168.88|171.41|169.01|171.41|169.01|171.28|168.88|0
1649679230000|2022-04-11 12:13:50|171.48|169.08|171.68|169.28|171.68|169.28|171.48|169.08|0
1649679240000|2022-04-11 12:14:00|171.54|169.14|171.95|169.55|171.95|169.55|171.54|169.14|0
1649679250000|2022-04-11 12:14:10|171.81|169.41|171.54|169.14|171.81|169.41|171.54|169.14|0
1649679270000|2022-04-11 12:14:30|171.41|169.01|171.54|169.14|171.54|169.14|171.41|169.01|0
1649679280000|2022-04-11 12:14:40|171.28|168.88|171.14|168.74|171.28|168.88|171.14|168.74|0
1649679290000|2022-04-11 12:14:50|171.27|168.87|171.27|168.87|171.41|169.01|171.27|168.87|0
1649679300000|2022-04-11 12:15:00|171.41|169.01|171.54|169.14|171.68|169.28|171.41|169.01|0
1649679310000|2022-04-11 12:15:10|171.41|169.01|171.41|169.01|171.54|169.14|171.41|169.01|0
1649679320000|2022-04-11 12:15:20|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1649679330000|2022-04-11 12:15:30|171.41|169.01|171.08|168.68|171.41|169.01|171.08|168.68|0
1649679340000|2022-04-11 12:15:40|170.94|168.54|170.87|168.47|170.94|168.54|170.74|168.34|0
1649679350000|2022-04-11 12:15:50|170.94|168.54|171.01|168.61|171.01|168.61|170.94|168.54|0
1649679360000|2022-04-11 12:16:00|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1649679370000|2022-04-11 12:16:10|170.94|168.54|171.01|168.61|171.01|168.61|170.94|168.54|0
1649679380000|2022-04-11 12:16:20|170.87|168.47|171.14|168.74|171.14|168.74|170.87|168.47|0
1649679390000|2022-04-11 12:16:30|171.08|168.68|171.14|168.74|171.14|168.74|171.08|168.68|0
1649679400000|2022-04-11 12:16:40|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1649679420000|2022-04-11 12:17:00|171.14|168.74|171.14|168.74|171.14|168.74|171.07|168.67|0
1649679430000|2022-04-11 12:17:10|171|168.6|171.07|168.67|171.07|168.67|171|168.6|0
1649679440000|2022-04-11 12:17:20|171.14|168.74|171.27|168.87|171.27|168.87|171.14|168.74|0
1649679450000|2022-04-11 12:17:30|171.21|168.81|171.27|168.87|171.27|168.87|171.21|168.81|0
1649679460000|2022-04-11 12:17:40|171.14|168.74|171.27|168.87|171.27|168.87|171.14|168.74|0
1649679470000|2022-04-11 12:17:50|171.14|168.74|171.27|168.87|171.27|168.87|171.14|168.74|0
1649679480000|2022-04-11 12:18:00|171.54|169.14|171.41|169.01|171.54|169.14|171.41|169.01|0
1649679490000|2022-04-11 12:18:10|171.54|169.14|171.41|169.01|171.54|169.14|171.41|169.01|0
1649679500000|2022-04-11 12:18:20|171.54|169.14|171.34|168.94|171.54|169.14|171.34|168.94|0
1649679510000|2022-04-11 12:18:30|171.41|169.01|171.41|169.01|171.41|169.01|171.41|169.01|0
1649679520000|2022-04-11 12:18:40|171.27|168.87|171.54|169.14|171.54|169.14|171.27|168.87|0
1649679530000|2022-04-11 12:18:50|171.94|169.54|171.88|169.48|171.94|169.54|171.81|169.41|0
1649679540000|2022-04-11 12:19:00|171.94|169.54|172.35|169.95|172.35|169.95|171.94|169.54|0
1649679550000|2022-04-11 12:19:10|172.21|169.81|172.21|169.81|172.28|169.88|172.08|169.68|0
1649679560000|2022-04-11 12:19:20|172.08|169.68|171.41|169.01|172.08|169.68|171.41|169.01|0
1649679570000|2022-04-11 12:19:30|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1649679580000|2022-04-11 12:19:40|171.41|169.01|171.48|169.08|171.61|169.21|171.41|169.01|0
1649679590000|2022-04-11 12:19:50|171.54|169.14|171.67|169.27|171.74|169.34|171.54|169.14|0
1649679600000|2022-04-11 12:20:00|171.54|169.14|171.27|168.87|171.54|169.14|171.27|168.87|0
1649679610000|2022-04-11 12:20:10|171.41|169.01|171.27|168.87|171.41|169.01|171.27|168.87|0
1649679620000|2022-04-11 12:20:20|171.41|169.01|171.54|169.14|171.61|169.21|171.41|169.01|0
1649679630000|2022-04-11 12:20:30|171.47|169.07|171.54|169.14|171.54|169.14|171.4|169|0
1649679640000|2022-04-11 12:20:40|171.4|169|171.4|169|171.54|169.14|171.4|169|0
1649679650000|2022-04-11 12:20:50|171.54|169.14|171.67|169.27|171.67|169.27|171.54|169.14|0
1649679660000|2022-04-11 12:21:00|171.54|169.14|171.54|169.14|171.61|169.21|171.54|169.14|0
1649679670000|2022-04-11 12:21:10|171.4|169|171.27|168.87|171.4|169|171.27|168.87|0
1649679680000|2022-04-11 12:21:20|171.21|168.81|171.27|168.87|171.27|168.87|171.14|168.74|0
1649679690000|2022-04-11 12:21:30|171.14|168.74|171.27|168.87|171.4|169|171.14|168.74|0
1649679700000|2022-04-11 12:21:40|171.4|169|171.27|168.87|171.4|169|171.14|168.74|0
1649679710000|2022-04-11 12:21:50|171.14|168.74|171.54|169.14|171.54|169.14|171.14|168.74|0
1649679720000|2022-04-11 12:22:00|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1649679730000|2022-04-11 12:22:10|172.48|170.08|172.48|170.08|172.48|170.08|172.42|170.02|0
1649679740000|2022-04-11 12:22:20|172.62|170.22|172.75|170.35|172.75|170.35|172.62|170.22|0
1649679750000|2022-04-11 12:22:30|172.48|170.08|172.48|170.08|172.62|170.22|172.48|170.08|0
1649679760000|2022-04-11 12:22:40|172.35|169.95|172.48|170.08|172.48|170.08|172.35|169.95|0
1649679770000|2022-04-11 12:22:50|172.35|169.95|172.48|170.08|172.48|170.08|172.35|169.95|0
1649679780000|2022-04-11 12:23:00|172.61|170.21|172.48|170.08|172.61|170.21|172.48|170.08|0
1649679790000|2022-04-11 12:23:10|172.34|169.94|172.34|169.94|172.34|169.94|172.34|169.94|0
1649679800000|2022-04-11 12:23:20|172.55|170.15|172.48|170.08|172.55|170.15|172.48|170.08|0
1649679810000|2022-04-11 12:23:30|172.34|169.94|172.34|169.94|172.48|170.08|172.34|169.94|0
1649679820000|2022-04-11 12:23:40|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1649679830000|2022-04-11 12:23:50|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1649679840000|2022-04-11 12:24:00|173.02|170.62|173.83|171.43|173.97|171.57|173.02|170.62|0
1649679850000|2022-04-11 12:24:10|173.7|171.3|173.42|171.02|173.7|171.3|173.42|171.02|0
1649679860000|2022-04-11 12:24:20|173.29|170.89|173.5|171.1|173.7|171.3|173.29|170.89|0
1649679870000|2022-04-11 12:24:30|173.36|170.96|173.29|170.89|173.36|170.96|173.15|170.75|0
1649679880000|2022-04-11 12:24:40|173.56|171.16|173.63|171.23|173.7|171.3|173.56|171.16|0
1649679890000|2022-04-11 12:24:50|173.83|171.43|173.56|171.16|173.83|171.43|173.56|171.16|0
1649679900000|2022-04-11 12:25:00|173.63|171.23|173.69|171.29|173.69|171.29|173.63|171.23|0
1649679910000|2022-04-11 12:25:10|173.42|171.02|173.29|170.89|173.42|171.02|173.29|170.89|0
1649679920000|2022-04-11 12:25:20|173.22|170.82|173.29|170.89|173.29|170.89|173.15|170.75|0
1649679930000|2022-04-11 12:25:30|173.42|171.02|173.29|170.89|173.42|171.02|173.29|170.89|0
1649679940000|2022-04-11 12:25:40|173.36|170.96|173.42|171.02|173.56|171.16|173.36|170.96|0
1649679950000|2022-04-11 12:25:50|173.49|171.09|173.56|171.16|173.69|171.29|173.42|171.02|0
1649679960000|2022-04-11 12:26:00|173.29|170.89|173.15|170.75|173.29|170.89|173.15|170.75|0
1649679970000|2022-04-11 12:26:10|173.02|170.62|172.88|170.48|173.02|170.62|172.88|170.48|0
1649679980000|2022-04-11 12:26:20|172.75|170.35|172.61|170.21|172.75|170.35|172.61|170.21|0
1649679990000|2022-04-11 12:26:30|172.48|170.08|172.48|170.08|172.48|170.08|172.34|169.94|0
1649680000000|2022-04-11 12:26:40|172.61|170.21|172.55|170.15|172.61|170.21|172.55|170.15|0
1649680010000|2022-04-11 12:26:50|172.48|170.08|172.61|170.21|172.61|170.21|172.34|169.94|0
1649680020000|2022-04-11 12:27:00|172.48|170.08|172.48|170.08|172.61|170.21|172.48|170.08|0
1649680030000|2022-04-11 12:27:10|172.41|170.01|172.48|170.08|172.48|170.08|172.34|169.94|0
1649680040000|2022-04-11 12:27:20|172.41|170.01|172.48|170.08|172.48|170.08|172.34|169.94|0
1649680050000|2022-04-11 12:27:30|172.55|170.15|172.61|170.21|172.61|170.21|172.34|169.94|0
1649680060000|2022-04-11 12:27:40|172.75|170.35|172.88|170.48|172.88|170.48|172.75|170.35|0
1649680070000|2022-04-11 12:27:50|172.95|170.55|172.75|170.35|172.95|170.55|172.75|170.35|0
1649680080000|2022-04-11 12:28:00|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1649680090000|2022-04-11 12:28:10|172.88|170.48|172.95|170.55|173.02|170.62|172.88|170.48|0
1649680100000|2022-04-11 12:28:20|172.88|170.48|172.88|170.48|173.02|170.62|172.88|170.48|0
1649680110000|2022-04-11 12:28:30|173.02|170.62|172.88|170.48|173.02|170.62|172.88|170.48|0
1649680120000|2022-04-11 12:28:40|172.75|170.35|172.75|170.35|172.75|170.35|172.75|170.35|0
1649680130000|2022-04-11 12:28:50|172.61|170.21|172.55|170.15|172.61|170.21|172.48|170.08|0
1649680140000|2022-04-11 12:29:00|172.61|170.21|172.61|170.21|172.75|170.35|172.61|170.21|0
1649680150000|2022-04-11 12:29:10|172.75|170.35|172.75|170.35|172.75|170.35|172.75|170.35|0
1649680160000|2022-04-11 12:29:20|172.74|170.34|172.74|170.34|172.74|170.34|172.74|170.34|0
1649680170000|2022-04-11 12:29:30|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1649680180000|2022-04-11 12:29:40|172.74|170.34|173.15|170.75|173.29|170.89|172.74|170.34|0
1649680190000|2022-04-11 12:29:50|173.22|170.82|173.22|170.82|173.29|170.89|173.15|170.75|0
1649680200000|2022-04-11 12:30:00|173.15|170.75|172.68|170.28|173.15|170.75|172.61|170.21|0
1649680210000|2022-04-11 12:30:10|173.01|170.61|173.69|171.29|173.69|171.29|173.01|170.61|0
1649680220000|2022-04-11 12:30:20|173.56|171.16|173.56|171.16|173.56|171.16|173.56|171.16|0
1649680230000|2022-04-11 12:30:30|173.69|171.29|173.56|171.16|173.69|171.29|173.56|171.16|0
1649680240000|2022-04-11 12:30:40|173.28|170.88|173.01|170.61|173.28|170.88|173.01|170.61|0
1649680250000|2022-04-11 12:30:50|172.88|170.48|172.88|170.48|172.88|170.48|172.74|170.34|0
1649680260000|2022-04-11 12:31:00|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1649680270000|2022-04-11 12:31:10|172.74|170.34|172.74|170.34|172.74|170.34|172.47|170.07|0
1649680280000|2022-04-11 12:31:20|172.68|170.28|172.47|170.07|172.68|170.28|172.47|170.07|0
1649680290000|2022-04-11 12:31:30|172.41|170.01|172.47|170.07|172.47|170.07|172.41|170.01|0
1649680300000|2022-04-11 12:31:40|172.34|169.94|172.41|170.01|172.41|170.01|172.34|169.94|0
1649680310000|2022-04-11 12:31:50|172.47|170.07|172.88|170.48|172.88|170.48|172.41|170.01|0
1649680320000|2022-04-11 12:32:00|172.74|170.34|172.61|170.21|172.74|170.34|172.61|170.21|0
1649680330000|2022-04-11 12:32:10|172.54|170.14|172.74|170.34|172.74|170.34|172.54|170.14|0
1649680340000|2022-04-11 12:32:20|172.61|170.21|172.61|170.21|172.68|170.28|172.61|170.21|0
1649680350000|2022-04-11 12:32:30|172.54|170.14|172.47|170.07|172.54|170.14|172.47|170.07|0
1649680360000|2022-04-11 12:32:40|172.34|169.94|172.47|170.07|172.47|170.07|172.34|169.94|0
1649680370000|2022-04-11 12:32:50|172.2|169.8|172.47|170.07|172.47|170.07|172.2|169.8|0
1649680380000|2022-04-11 12:33:00|172.41|170.01|172.47|170.07|172.47|170.07|172.34|169.94|0
1649680390000|2022-04-11 12:33:10|172.54|170.14|172.61|170.21|172.61|170.21|172.54|170.14|0
1649680400000|2022-04-11 12:33:20|172.47|170.07|172.61|170.21|172.61|170.21|172.47|170.07|0
1649680410000|2022-04-11 12:33:30|172.74|170.34|172.47|170.07|172.74|170.34|172.47|170.07|0
1649680420000|2022-04-11 12:33:40|172.61|170.21|172.34|169.94|172.61|170.21|172.34|169.94|0
1649680430000|2022-04-11 12:33:50|172.27|169.87|172.07|169.67|172.27|169.87|172.07|169.67|0
1649680440000|2022-04-11 12:34:00|171.8|169.4|171.93|169.53|171.93|169.53|171.8|169.4|0
1649680450000|2022-04-11 12:34:10|171.8|169.4|172.07|169.67|172.07|169.67|171.8|169.4|0
1649680460000|2022-04-11 12:34:20|171.93|169.53|171.93|169.53|172.07|169.67|171.93|169.53|0
1649680470000|2022-04-11 12:34:30|171.8|169.4|172.07|169.67|172.07|169.67|171.8|169.4|0
1649680480000|2022-04-11 12:34:40|172.2|169.8|172.47|170.07|172.47|170.07|172.2|169.8|0
1649680490000|2022-04-11 12:34:50|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1649680500000|2022-04-11 12:35:00|172.74|170.34|172.61|170.21|172.74|170.34|172.61|170.21|0
1649680510000|2022-04-11 12:35:10|172.41|170.01|172.27|169.87|172.41|170.01|172.27|169.87|0
1649680520000|2022-04-11 12:35:20|172.07|169.67|171.93|169.53|172.07|169.67|171.93|169.53|0
1649680530000|2022-04-11 12:35:30|172.07|169.67|171.93|169.53|172.07|169.67|171.93|169.53|0
1649680540000|2022-04-11 12:35:40|171.87|169.47|171.87|169.47|171.87|169.47|171.8|169.4|0
1649680550000|2022-04-11 12:35:50|171.8|169.4|171.93|169.53|171.93|169.53|171.8|169.4|0
1649680560000|2022-04-11 12:36:00|171.8|169.4|171.8|169.4|171.8|169.4|171.8|169.4|0
1649680570000|2022-04-11 12:36:10|171.93|169.53|171.93|169.53|171.93|169.53|171.93|169.53|0
1649680590000|2022-04-11 12:36:30|172.2|169.8|172.14|169.74|172.2|169.8|172.14|169.74|0
1649680600000|2022-04-11 12:36:40|172.07|169.67|172.14|169.74|172.14|169.74|172.07|169.67|0
1649680610000|2022-04-11 12:36:50|172.2|169.8|172.33|169.93|172.33|169.93|172.2|169.8|0
1649680620000|2022-04-11 12:37:00|172.2|169.8|172.6|170.2|172.6|170.2|172.2|169.8|0
1649680630000|2022-04-11 12:37:10|172.87|170.47|172.74|170.34|172.87|170.47|172.74|170.34|0
1649680640000|2022-04-11 12:37:20|172.6|170.2|172.74|170.34|172.87|170.47|172.6|170.2|0
1649680650000|2022-04-11 12:37:30|173.01|170.61|173.01|170.61|173.14|170.74|173.01|170.61|0
1649680660000|2022-04-11 12:37:40|172.94|170.54|172.94|170.54|172.94|170.54|172.94|170.54|0
1649680670000|2022-04-11 12:37:50|173.01|170.61|173.14|170.74|173.14|170.74|173.01|170.61|0
1649680680000|2022-04-11 12:38:00|173.28|170.88|173.14|170.74|173.28|170.88|173.14|170.74|0
1649680690000|2022-04-11 12:38:10|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1649680700000|2022-04-11 12:38:20|173.14|170.74|173.01|170.61|173.14|170.74|173.01|170.61|0
1649680710000|2022-04-11 12:38:30|172.87|170.47|173.01|170.61|173.01|170.61|172.87|170.47|0
1649680730000|2022-04-11 12:38:50|172.87|170.47|172.87|170.47|173.01|170.61|172.87|170.47|0
1649680740000|2022-04-11 12:39:00|173.14|170.74|172.87|170.47|173.14|170.74|172.87|170.47|0
1649680750000|2022-04-11 12:39:10|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1649680760000|2022-04-11 12:39:20|172.87|170.47|173.28|170.88|173.28|170.88|172.87|170.47|0
1649680770000|2022-04-11 12:39:30|173.14|170.74|173.08|170.68|173.14|170.74|173.08|170.68|0
1649680780000|2022-04-11 12:39:40|173.14|170.74|173.41|171.01|173.41|171.01|173.14|170.74|0
1649680790000|2022-04-11 12:39:50|173.28|170.88|173.41|171.01|173.41|171.01|173.28|170.88|0
1649680800000|2022-04-11 12:40:00|173.14|170.74|173.28|170.88|173.28|170.88|173.14|170.74|0
1649680810000|2022-04-11 12:40:10|173.14|170.74|173.55|171.15|173.55|171.15|173.14|170.74|0
1649680820000|2022-04-11 12:40:20|173.41|171.01|173.82|171.42|173.82|171.42|173.41|171.01|0
1649680830000|2022-04-11 12:40:30|173.68|171.28|173.82|171.42|173.82|171.42|173.68|171.28|0
1649680840000|2022-04-11 12:40:40|173.68|171.28|173.55|171.15|173.68|171.28|173.41|171.01|0
1649680850000|2022-04-11 12:40:50|173.28|170.88|172.94|170.54|173.28|170.88|172.74|170.34|0
1649680860000|2022-04-11 12:41:00|172.87|170.47|172.6|170.2|172.87|170.47|172.6|170.2|0
1649680870000|2022-04-11 12:41:10|172.47|170.07|172.74|170.34|172.74|170.34|172.47|170.07|0
1649680880000|2022-04-11 12:41:20|172.67|170.27|172.47|170.07|172.67|170.27|172.47|170.07|0
1649680890000|2022-04-11 12:41:30|172.33|169.93|172.6|170.2|172.6|170.2|172.33|169.93|0
1649680900000|2022-04-11 12:41:40|172.54|170.14|172.6|170.2|172.6|170.2|172.47|170.07|0
1649680910000|2022-04-11 12:41:50|172.47|170.07|172.33|169.93|172.47|170.07|172.33|169.93|0
1649680920000|2022-04-11 12:42:00|172.47|170.07|172.33|169.93|172.47|170.07|172.33|169.93|0
1649680930000|2022-04-11 12:42:10|172.4|170|172.47|170.07|172.47|170.07|172.33|169.93|0
1649680940000|2022-04-11 12:42:20|172.54|170.14|172.6|170.2|172.6|170.2|172.54|170.14|0
1649680950000|2022-04-11 12:42:30|172.47|170.07|172.67|170.27|172.67|170.27|172.47|170.07|0
1649680960000|2022-04-11 12:42:40|172.74|170.34|172.47|170.07|172.74|170.34|172.47|170.07|0
1649680970000|2022-04-11 12:42:50|172.6|170.2|172.47|170.07|172.6|170.2|172.47|170.07|0
1649680980000|2022-04-11 12:43:00|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1649681000000|2022-04-11 12:43:20|172.73|170.33|172.6|170.2|172.73|170.33|172.6|170.2|0
1649681010000|2022-04-11 12:43:30|172.67|170.27|172.46|170.06|172.67|170.27|172.46|170.06|0
1649681020000|2022-04-11 12:43:40|172.53|170.13|172.46|170.06|172.6|170.2|172.46|170.06|0
1649681030000|2022-04-11 12:43:50|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1649681040000|2022-04-11 12:44:00|172.46|170.06|172.33|169.93|172.46|170.06|172.33|169.93|0
1649681050000|2022-04-11 12:44:10|172.53|170.13|172.6|170.2|172.6|170.2|172.46|170.06|0
1649681060000|2022-04-11 12:44:20|172.53|170.13|172.19|169.79|172.53|170.13|172.19|169.79|0
1649681070000|2022-04-11 12:44:30|172.33|169.93|172.46|170.06|172.46|170.06|172.26|169.86|0
1649681080000|2022-04-11 12:44:40|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649681090000|2022-04-11 12:44:50|171.92|169.52|171.92|169.52|171.99|169.59|171.92|169.52|0
1649681100000|2022-04-11 12:45:00|171.66|169.26|171.25|168.85|171.66|169.26|171.25|168.85|0
1649681110000|2022-04-11 12:45:10|171.39|168.99|171.12|168.72|171.39|168.99|171.12|168.72|0
1649681120000|2022-04-11 12:45:20|171.25|168.85|171.52|169.12|171.52|169.12|171.25|168.85|0
1649681130000|2022-04-11 12:45:30|171.39|168.99|171.52|169.12|171.52|169.12|171.25|168.85|0
1649681140000|2022-04-11 12:45:40|171.39|168.99|171.52|169.12|171.52|169.12|171.39|168.99|0
1649681150000|2022-04-11 12:45:50|171.65|169.25|171.65|169.25|171.65|169.25|171.65|169.25|0
1649681160000|2022-04-11 12:46:00|171.52|169.12|171.39|168.99|171.52|169.12|171.25|168.85|0
1649681170000|2022-04-11 12:46:10|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1649681180000|2022-04-11 12:46:20|170.98|168.58|171.12|168.72|171.12|168.72|170.98|168.58|0
1649681200000|2022-04-11 12:46:40|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1649681210000|2022-04-11 12:46:50|170.85|168.45|170.98|168.58|171.19|168.79|170.85|168.45|0
1649681220000|2022-04-11 12:47:00|171.12|168.72|171.12|168.72|171.25|168.85|171.12|168.72|0
1649681230000|2022-04-11 12:47:10|170.98|168.58|170.71|168.31|171.12|168.72|170.71|168.31|0
1649681240000|2022-04-11 12:47:20|171.12|168.72|170.98|168.58|171.12|168.72|170.85|168.45|0
1649681250000|2022-04-11 12:47:30|171.05|168.65|171.12|168.72|171.25|168.85|170.98|168.58|0
1649681260000|2022-04-11 12:47:40|171.25|168.85|171.12|168.72|171.25|168.85|171.12|168.72|0
1649681270000|2022-04-11 12:47:50|171.05|168.65|171.12|168.72|171.25|168.85|171.05|168.65|0
1649681280000|2022-04-11 12:48:00|171.25|168.85|171.12|168.72|171.25|168.85|171.12|168.72|0
1649681290000|2022-04-11 12:48:10|170.98|168.58|170.85|168.45|170.98|168.58|170.85|168.45|0
1649681300000|2022-04-11 12:48:20|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1649681310000|2022-04-11 12:48:30|170.85|168.45|170.85|168.45|170.85|168.45|170.85|168.45|0
1649681320000|2022-04-11 12:48:40|170.98|168.58|170.58|168.18|170.98|168.58|170.58|168.18|0
1649681330000|2022-04-11 12:48:50|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1649681340000|2022-04-11 12:49:00|170.85|168.45|170.58|168.18|170.85|168.45|170.45|168.05|0
1649681350000|2022-04-11 12:49:10|170.45|168.05|170.58|168.18|170.58|168.18|170.45|168.05|0
1649681360000|2022-04-11 12:49:20|170.44|168.04|170.31|167.91|170.44|168.04|170.31|167.91|0
1649681370000|2022-04-11 12:49:30|170.18|167.78|170.04|167.64|170.31|167.91|170.04|167.64|0
1649681380000|2022-04-11 12:49:40|170.11|167.71|170.31|167.91|170.44|168.04|170.11|167.71|0
1649681390000|2022-04-11 12:49:50|170.44|168.04|170.44|168.04|170.44|168.04|170.38|167.98|0
1649681400000|2022-04-11 12:50:00|170.58|168.18|170.31|167.91|170.58|168.18|170.31|167.91|0
1649681410000|2022-04-11 12:50:10|170.44|168.04|170.58|168.18|170.58|168.18|170.44|168.04|0
1649681420000|2022-04-11 12:50:20|170.44|168.04|170.58|168.18|170.58|168.18|170.44|168.04|0
1649681430000|2022-04-11 12:50:30|170.18|167.78|170.44|168.04|170.44|168.04|170.18|167.78|0
1649681440000|2022-04-11 12:50:40|170.31|167.91|170.44|168.04|170.44|168.04|170.31|167.91|0
1649681450000|2022-04-11 12:50:50|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1649681460000|2022-04-11 12:51:00|170.44|168.04|170.65|168.25|170.65|168.25|170.44|168.04|0
1649681470000|2022-04-11 12:51:10|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1649681480000|2022-04-11 12:51:20|170.44|168.04|170.44|168.04|170.44|168.04|170.31|167.91|0
1649681490000|2022-04-11 12:51:30|170.31|167.91|170.18|167.78|170.31|167.91|170.18|167.78|0
1649681510000|2022-04-11 12:51:50|170.04|167.64|170.18|167.78|170.18|167.78|170.04|167.64|0
1649681530000|2022-04-11 12:52:10|170.31|167.91|170.44|168.04|170.44|168.04|170.31|167.91|0
1649681550000|2022-04-11 12:52:30|170.58|168.18|170.71|168.31|170.71|168.31|170.58|168.18|0
1649681560000|2022-04-11 12:52:40|170.58|168.18|170.58|168.18|170.71|168.31|170.58|168.18|0
1649681570000|2022-04-11 12:52:50|170.65|168.25|170.31|167.91|170.71|168.31|170.31|167.91|0
1649681580000|2022-04-11 12:53:00|170.44|168.04|170.44|168.04|170.44|168.04|170.44|168.04|0
1649681590000|2022-04-11 12:53:10|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1649681600000|2022-04-11 12:53:20|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1649681610000|2022-04-11 12:53:30|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1649681620000|2022-04-11 12:53:40|170.44|168.04|168.76|166.36|170.44|168.04|168.62|166.22|0
1649681630000|2022-04-11 12:53:50|168.89|166.49|169.02|166.62|169.02|166.62|168.89|166.49|0
1649681640000|2022-04-11 12:54:00|169.78|167.38|169.78|167.38|169.78|167.38|169.78|167.38|0
1649681650000|2022-04-11 12:54:10|169.92|167.52|169.65|167.25|169.92|167.52|169.65|167.25|0
1649681660000|2022-04-11 12:54:20|169.78|167.38|169.78|167.38|169.92|167.52|169.78|167.38|0
1649681670000|2022-04-11 12:54:30|169.92|167.52|169.92|167.52|169.92|167.52|169.92|167.52|0
1649681680000|2022-04-11 12:54:40|169.78|167.38|169.92|167.52|169.92|167.52|169.78|167.38|0
1649681690000|2022-04-11 12:54:50|169.65|167.25|169.78|167.38|169.78|167.38|169.65|167.25|0
1649681700000|2022-04-11 12:55:00|169.92|167.52|169.51|167.11|169.92|167.52|169.51|167.11|0
1649681710000|2022-04-11 12:55:10|169.25|166.85|169.51|167.11|169.51|167.11|169.25|166.85|0
1649681720000|2022-04-11 12:55:20|169.31|166.91|169.51|167.11|169.51|167.11|169.31|166.91|0
1649681730000|2022-04-11 12:55:30|169.38|166.98|169.51|167.11|169.51|167.11|169.38|166.98|0
1649681740000|2022-04-11 12:55:40|169.65|167.25|169.65|167.25|169.72|167.32|169.65|167.25|0
1649681750000|2022-04-11 12:55:50|169.78|167.38|169.91|167.51|169.92|167.52|169.78|167.38|0
1649681760000|2022-04-11 12:56:00|169.85|167.45|169.78|167.38|169.85|167.45|169.78|167.38|0
1649681770000|2022-04-11 12:56:10|169.65|167.25|169.65|167.25|169.65|167.25|169.65|167.25|0
1649681780000|2022-04-11 12:56:20|169.91|167.51|169.78|167.38|169.91|167.51|169.65|167.25|0
1649681790000|2022-04-11 12:56:30|169.65|167.25|169.78|167.38|169.78|167.38|169.65|167.25|0
1649681800000|2022-04-11 12:56:40|169.65|167.25|169.65|167.25|169.65|167.25|169.65|167.25|0
1649681810000|2022-04-11 12:56:50|169.51|167.11|169.11|166.71|169.51|167.11|168.98|166.58|0
1649681820000|2022-04-11 12:57:00|169.24|166.84|169.11|166.71|169.24|166.84|169.11|166.71|0
1649681830000|2022-04-11 12:57:10|168.98|166.58|169.11|166.71|169.11|166.71|168.98|166.58|0
1649681840000|2022-04-11 12:57:20|168.84|166.44|168.98|166.58|168.98|166.58|168.84|166.44|0
1649681850000|2022-04-11 12:57:30|169.24|166.84|169.51|167.11|169.51|167.11|169.24|166.84|0
1649681860000|2022-04-11 12:57:40|169.65|167.25|169.91|167.51|169.91|167.51|169.65|167.25|0
1649681870000|2022-04-11 12:57:50|169.78|167.38|169.78|167.38|169.78|167.38|169.78|167.38|0
1649681880000|2022-04-11 12:58:00|169.91|167.51|170.05|167.65|170.05|167.65|169.91|167.51|0
1649681890000|2022-04-11 12:58:10|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1649681900000|2022-04-11 12:58:20|169.78|167.38|169.78|167.38|169.78|167.38|169.78|167.38|0
1649681910000|2022-04-11 12:58:30|169.64|167.24|169.51|167.11|169.64|167.24|169.51|167.11|0
1649681920000|2022-04-11 12:58:40|169.64|167.24|169.78|167.38|169.78|167.38|169.64|167.24|0
1649681930000|2022-04-11 12:58:50|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1649681940000|2022-04-11 12:59:00|169.78|167.38|169.78|167.38|169.85|167.45|169.78|167.38|0
1649681950000|2022-04-11 12:59:10|169.85|167.45|169.91|167.51|169.91|167.51|169.85|167.45|0
1649681960000|2022-04-11 12:59:20|170.05|167.65|170.05|167.65|170.05|167.65|170.05|167.65|0
1649681970000|2022-04-11 12:59:30|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1649681980000|2022-04-11 12:59:40|169.78|167.38|169.91|167.51|169.91|167.51|169.78|167.38|0
1649681990000|2022-04-11 12:59:50|170.05|167.65|170.18|167.78|170.18|167.78|169.91|167.51|0
1649682000000|2022-04-11 13:00:00|170.05|167.65|169.64|167.24|170.05|167.65|169.64|167.24|0
1649682010000|2022-04-11 13:00:10|169.91|167.51|169.91|167.51|170.05|167.65|169.91|167.51|0
1649682020000|2022-04-11 13:00:20|169.78|167.38|169.78|167.38|169.91|167.51|169.78|167.38|0
1649682030000|2022-04-11 13:00:30|169.64|167.24|169.64|167.24|169.64|167.24|169.51|167.11|0
1649682040000|2022-04-11 13:00:40|169.78|167.38|170.05|167.65|170.05|167.65|169.78|167.38|0
1649682050000|2022-04-11 13:00:50|170.18|167.78|170.18|167.78|170.18|167.78|170.18|167.78|0
1649682060000|2022-04-11 13:01:00|170.05|167.65|170.18|167.78|170.18|167.78|170.05|167.65|0
1649682070000|2022-04-11 13:01:10|170.31|167.91|170.18|167.78|170.31|167.91|170.18|167.78|0
1649682080000|2022-04-11 13:01:20|170.05|167.65|169.78|167.38|170.05|167.65|169.78|167.38|0
1649682090000|2022-04-11 13:01:30|169.64|167.24|169.51|167.11|169.64|167.24|169.51|167.11|0
1649682100000|2022-04-11 13:01:40|169.37|166.97|169.37|166.97|169.37|166.97|169.37|166.97|0
1649682110000|2022-04-11 13:01:50|169.11|166.71|169.37|166.97|169.37|166.97|169.11|166.71|0
1649682120000|2022-04-11 13:02:00|169.51|167.11|169.37|166.97|169.51|167.11|169.37|166.97|0
1649682130000|2022-04-11 13:02:10|169.24|166.84|169.11|166.71|169.24|166.84|169.11|166.71|0
1649682140000|2022-04-11 13:02:20|169.24|166.84|169.24|166.84|169.24|166.84|169.11|166.71|0
1649682150000|2022-04-11 13:02:30|169.11|166.71|169.24|166.84|169.24|166.84|169.11|166.71|0
1649682160000|2022-04-11 13:02:40|169.11|166.71|169.37|166.97|169.37|166.97|169.11|166.71|0
1649682170000|2022-04-11 13:02:50|169.51|167.11|169.37|166.97|169.51|167.11|169.37|166.97|0
1649682180000|2022-04-11 13:03:00|169.51|167.11|169.37|166.97|169.51|167.11|169.37|166.97|0
1649682190000|2022-04-11 13:03:10|169.51|167.11|169.51|167.11|169.51|167.11|169.51|167.11|0
1649682200000|2022-04-11 13:03:20|169.37|166.97|169.24|166.84|169.37|166.97|169.24|166.84|0
1649682220000|2022-04-11 13:03:40|169.11|166.71|168.7|166.3|169.11|166.71|168.7|166.3|0
1649682230000|2022-04-11 13:03:50|168.77|166.37|168.84|166.44|168.84|166.44|168.7|166.3|0
1649682240000|2022-04-11 13:04:00|168.77|166.37|169.64|167.24|169.64|167.24|168.77|166.37|0
1649682250000|2022-04-11 13:04:10|169.51|167.11|169.64|167.24|169.64|167.24|169.51|167.11|0
1649682270000|2022-04-11 13:04:30|169.77|167.37|169.64|167.24|169.77|167.37|169.64|167.24|0
1649682280000|2022-04-11 13:04:40|169.51|167.11|169.51|167.11|169.51|167.11|169.51|167.11|0
1649682290000|2022-04-11 13:04:50|169.37|166.97|168.97|166.57|169.37|166.97|168.97|166.57|0
1649682300000|2022-04-11 13:05:00|169.1|166.7|169.1|166.7|169.1|166.7|168.97|166.57|0
1649682310000|2022-04-11 13:05:10|169.24|166.84|169.24|166.84|169.24|166.84|169.24|166.84|0
1649682320000|2022-04-11 13:05:20|169.37|166.97|169.31|166.91|169.37|166.97|169.24|166.84|0
1649682330000|2022-04-11 13:05:30|169.24|166.84|169.37|166.97|169.37|166.97|169.1|166.7|0
1649682350000|2022-04-11 13:05:50|169.31|166.91|169.37|166.97|169.37|166.97|169.31|166.91|0
1649682360000|2022-04-11 13:06:00|169.51|167.11|169.71|167.31|169.77|167.37|169.51|167.11|0
1649682370000|2022-04-11 13:06:10|169.64|167.24|169.77|167.37|169.77|167.37|169.64|167.24|0
1649682380000|2022-04-11 13:06:20|169.64|167.24|169.5|167.1|169.77|167.37|169.5|167.1|0
1649682390000|2022-04-11 13:06:30|169.64|167.24|169.5|167.1|169.64|167.24|169.5|167.1|0
1649682400000|2022-04-11 13:06:40|169.57|167.17|169.37|166.97|169.57|167.17|169.37|166.97|0
1649682410000|2022-04-11 13:06:50|169.5|167.1|169.44|167.04|169.5|167.1|169.37|166.97|0
1649682420000|2022-04-11 13:07:00|169.37|166.97|169.77|167.37|169.77|167.37|169.37|166.97|0
1649682430000|2022-04-11 13:07:10|169.71|167.31|169.77|167.37|169.77|167.37|169.71|167.31|0
1649682440000|2022-04-11 13:07:20|169.64|167.24|169.91|167.51|169.91|167.51|169.64|167.24|0
1649682450000|2022-04-11 13:07:30|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1649682460000|2022-04-11 13:07:40|170.18|167.78|170.17|167.77|170.18|167.78|170.04|167.64|0
1649682470000|2022-04-11 13:07:50|169.98|167.58|169.64|167.24|170.04|167.64|169.64|167.24|0
1649682480000|2022-04-11 13:08:00|169.77|167.37|169.71|167.31|169.77|167.37|169.71|167.31|0
1649682490000|2022-04-11 13:08:10|169.84|167.44|169.64|167.24|169.84|167.44|169.64|167.24|0
1649682500000|2022-04-11 13:08:20|169.77|167.37|169.64|167.24|169.77|167.37|169.64|167.24|0
1649682510000|2022-04-11 13:08:30|169.91|167.51|170.44|168.04|170.44|168.04|169.91|167.51|0
1649682520000|2022-04-11 13:08:40|170.58|168.18|170.44|168.04|170.58|168.18|170.44|168.04|0
1649682530000|2022-04-11 13:08:50|170.31|167.91|170.17|167.77|170.31|167.91|170.04|167.64|0
1649682540000|2022-04-11 13:09:00|170.04|167.64|170.31|167.91|170.31|167.91|170.04|167.64|0
1649682550000|2022-04-11 13:09:10|170.44|168.04|170.31|167.91|170.44|168.04|170.31|167.91|0
1649682560000|2022-04-11 13:09:20|170.17|167.77|170.17|167.77|170.17|167.77|170.04|167.64|0
1649682570000|2022-04-11 13:09:30|170.44|168.04|170.44|168.04|170.44|168.04|170.44|168.04|0
1649682580000|2022-04-11 13:09:40|170.31|167.91|170.31|167.91|170.44|168.04|170.31|167.91|0
1649682590000|2022-04-11 13:09:50|170.38|167.98|170.58|168.18|170.58|168.18|170.38|167.98|0
1649682600000|2022-04-11 13:10:00|170.71|168.31|170.71|168.31|170.85|168.45|170.71|168.31|0
1649682610000|2022-04-11 13:10:10|170.58|168.18|170.31|167.91|170.58|168.18|170.31|167.91|0
1649682620000|2022-04-11 13:10:20|170.44|168.04|170.44|168.04|170.44|168.04|170.44|168.04|0
1649682630000|2022-04-11 13:10:30|170.58|168.18|170.71|168.31|170.71|168.31|170.58|168.18|0
1649682640000|2022-04-11 13:10:40|170.58|168.18|170.71|168.31|170.71|168.31|170.58|168.18|0
1649682650000|2022-04-11 13:10:50|170.85|168.45|170.71|168.31|170.85|168.45|170.71|168.31|0
1649682660000|2022-04-11 13:11:00|170.78|168.38|170.85|168.45|170.85|168.45|170.78|168.38|0
1649682670000|2022-04-11 13:11:10|170.71|168.31|170.85|168.45|170.98|168.58|170.71|168.31|0
1649682680000|2022-04-11 13:11:20|170.98|168.58|172.01|169.61|172.01|169.61|170.98|168.58|0
1649682690000|2022-04-11 13:11:30|171.87|169.47|171.74|169.34|171.87|169.47|171.74|169.34|0
1649682700000|2022-04-11 13:11:40|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1649682710000|2022-04-11 13:11:50|171.47|169.07|171.33|168.93|171.47|169.07|171.33|168.93|0
1649682720000|2022-04-11 13:12:00|171.2|168.8|171.33|168.93|171.47|169.07|171.2|168.8|0
1649682730000|2022-04-11 13:12:10|171.47|169.07|171.74|169.34|171.74|169.34|171.47|169.07|0
1649682740000|2022-04-11 13:12:20|171.87|169.47|172.01|169.61|172.01|169.61|171.87|169.47|0
1649682750000|2022-04-11 13:12:30|171.87|169.47|172.01|169.61|172.01|169.61|171.87|169.47|0
1649682760000|2022-04-11 13:12:40|171.87|169.47|171.74|169.34|171.87|169.47|171.74|169.34|0
1649682770000|2022-04-11 13:12:50|171.6|169.2|171.47|169.07|171.6|169.2|171.47|169.07|0
1649682780000|2022-04-11 13:13:00|171.6|169.2|171.6|169.2|171.6|169.2|171.47|169.07|0
1649682790000|2022-04-11 13:13:10|171.33|168.93|171.47|169.07|171.47|169.07|171.33|168.93|0
1649682800000|2022-04-11 13:13:20|171.33|168.93|171.33|168.93|171.4|169|171.33|168.93|0
1649682810000|2022-04-11 13:13:30|171.2|168.8|171.06|168.66|171.2|168.8|171.06|168.66|0
1649682820000|2022-04-11 13:13:40|171.2|168.8|171.2|168.8|171.2|168.8|171.2|168.8|0
1649682830000|2022-04-11 13:13:50|171.33|168.93|171.27|168.87|171.33|168.93|171.2|168.8|0
1649682840000|2022-04-11 13:14:00|171.06|168.66|171.2|168.8|171.2|168.8|171.06|168.66|0
1649682850000|2022-04-11 13:14:10|171.13|168.73|170.79|168.39|171.13|168.73|170.79|168.39|0
1649682860000|2022-04-11 13:14:20|170.53|168.13|169.99|167.59|170.53|168.13|169.86|167.46|0
1649682870000|2022-04-11 13:14:30|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1649682880000|2022-04-11 13:14:40|169.99|167.59|169.86|167.46|169.99|167.59|169.86|167.46|0
1649682890000|2022-04-11 13:14:50|169.72|167.32|169.72|167.32|169.72|167.32|169.72|167.32|0
1649682900000|2022-04-11 13:15:00|169.59|167.19|169.45|167.05|169.59|167.19|169.45|167.05|0
1649682910000|2022-04-11 13:15:10|169.32|166.92|169.19|166.79|169.32|166.92|169.05|166.65|0
1649682920000|2022-04-11 13:15:20|169.05|166.65|169.19|166.79|169.19|166.79|169.05|166.65|0
1649682930000|2022-04-11 13:15:30|169.05|166.65|169.32|166.92|169.32|166.92|169.05|166.65|0
1649682940000|2022-04-11 13:15:40|169.45|167.05|169.45|167.05|169.59|167.19|169.45|167.05|0
1649682950000|2022-04-11 13:15:50|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1649682960000|2022-04-11 13:16:00|169.32|166.92|169.32|166.92|169.32|166.92|169.19|166.79|0
1649682970000|2022-04-11 13:16:10|169.45|167.05|169.52|167.12|169.59|167.19|169.45|167.05|0
1649682980000|2022-04-11 13:16:20|169.32|166.92|169.19|166.79|169.32|166.92|169.19|166.79|0
1649683000000|2022-04-11 13:16:40|169.32|166.92|169.19|166.79|169.32|166.92|169.19|166.79|0
1649683010000|2022-04-11 13:16:50|169.32|166.92|169.32|166.92|169.32|166.92|169.19|166.79|0
1649683020000|2022-04-11 13:17:00|169.19|166.79|169.32|166.92|169.32|166.92|169.19|166.79|0
1649683040000|2022-04-11 13:17:20|169.19|166.79|169.32|166.92|169.32|166.92|169.19|166.79|0
1649683050000|2022-04-11 13:17:30|169.19|166.79|169.19|166.79|169.32|166.92|169.19|166.79|0
1649683070000|2022-04-11 13:17:50|169.18|166.78|169.18|166.78|169.18|166.78|169.18|166.78|0
1649683080000|2022-04-11 13:18:00|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1649683090000|2022-04-11 13:18:10|169.18|166.78|169.18|166.78|169.18|166.78|169.18|166.78|0
1649683100000|2022-04-11 13:18:20|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1649683110000|2022-04-11 13:18:30|169.18|166.78|169.18|166.78|169.18|166.78|169.18|166.78|0
1649683120000|2022-04-11 13:18:40|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1649683130000|2022-04-11 13:18:50|169.45|167.05|169.52|167.12|169.52|167.12|169.45|167.05|0
1649683140000|2022-04-11 13:19:00|169.58|167.18|169.45|167.05|169.58|167.18|169.45|167.05|0
1649683160000|2022-04-11 13:19:20|169.58|167.18|169.58|167.18|169.58|167.18|169.58|167.18|0
1649683170000|2022-04-11 13:19:30|169.45|167.05|169.45|167.05|169.45|167.05|169.45|167.05|0
1649683180000|2022-04-11 13:19:40|169.58|167.18|169.72|167.32|169.72|167.32|169.58|167.18|0
1649683190000|2022-04-11 13:19:50|169.85|167.45|169.99|167.59|169.99|167.59|169.85|167.45|0
1649683200000|2022-04-11 13:20:00|170.12|167.72|169.99|167.59|170.12|167.72|169.99|167.59|0
1649683210000|2022-04-11 13:20:10|169.98|167.58|170.12|167.72|170.12|167.72|169.98|167.58|0
1649683220000|2022-04-11 13:20:20|170.19|167.79|170.32|167.92|170.32|167.92|170.12|167.72|0
1649683230000|2022-04-11 13:20:30|170.39|167.99|170.19|167.79|170.39|167.99|170.19|167.79|0
1649683240000|2022-04-11 13:20:40|170.12|167.72|170.12|167.72|170.25|167.85|170.12|167.72|0
1649683250000|2022-04-11 13:20:50|169.98|167.58|170.12|167.72|170.12|167.72|169.98|167.58|0
1649683260000|2022-04-11 13:21:00|169.85|167.45|169.72|167.32|169.85|167.45|169.72|167.32|0
1649683270000|2022-04-11 13:21:10|169.58|167.18|169.72|167.32|169.72|167.32|169.58|167.18|0
1649683280000|2022-04-11 13:21:20|169.58|167.18|169.58|167.18|169.58|167.18|169.58|167.18|0
1649683290000|2022-04-11 13:21:30|169.65|167.25|169.58|167.18|169.65|167.25|169.45|167.05|0
1649683300000|2022-04-11 13:21:40|169.45|167.05|169.45|167.05|169.45|167.05|169.45|167.05|0
1649683310000|2022-04-11 13:21:50|169.58|167.18|169.58|167.18|169.58|167.18|169.58|167.18|0
1649683320000|2022-04-11 13:22:00|169.72|167.32|169.85|167.45|169.85|167.45|169.72|167.32|0
1649683330000|2022-04-11 13:22:10|169.98|167.58|169.98|167.58|169.98|167.58|169.85|167.45|0
1649683340000|2022-04-11 13:22:20|170.05|167.65|170.12|167.72|170.12|167.72|170.05|167.65|0
1649683350000|2022-04-11 13:22:30|170.39|167.99|170.92|168.52|170.92|168.52|170.39|167.99|0
1649683360000|2022-04-11 13:22:40|170.99|168.59|171.06|168.66|171.06|168.66|170.92|168.52|0
1649683370000|2022-04-11 13:22:50|171.13|168.73|171.32|168.92|171.32|168.92|171.13|168.73|0
1649683380000|2022-04-11 13:23:00|171.19|168.79|171.06|168.66|171.19|168.79|171.06|168.66|0
1649683390000|2022-04-11 13:23:10|171.32|168.92|171.06|168.66|171.32|168.92|171.06|168.66|0
1649683400000|2022-04-11 13:23:20|171.19|168.79|171.06|168.66|171.19|168.79|171.06|168.66|0
1649683410000|2022-04-11 13:23:30|171.13|168.73|171.19|168.79|171.19|168.79|171.13|168.73|0
1649683420000|2022-04-11 13:23:40|171.06|168.66|170.92|168.52|171.06|168.66|170.92|168.52|0
1649683430000|2022-04-11 13:23:50|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1649683440000|2022-04-11 13:24:00|171.32|168.92|171.12|168.72|171.32|168.92|171.12|168.72|0
1649683450000|2022-04-11 13:24:10|171.19|168.79|170.92|168.52|171.19|168.79|170.92|168.52|0
1649683460000|2022-04-11 13:24:20|170.86|168.46|170.65|168.25|170.86|168.46|170.65|168.25|0
1649683470000|2022-04-11 13:24:30|170.52|168.12|170.52|168.12|170.52|168.12|170.52|168.12|0
1649683480000|2022-04-11 13:24:40|170.65|168.25|170.52|168.12|170.65|168.25|170.52|168.12|0
1649683490000|2022-04-11 13:24:50|170.38|167.98|170.12|167.72|170.38|167.98|170.12|167.72|0
1649683500000|2022-04-11 13:25:00|169.98|167.58|170.38|167.98|170.38|167.98|169.98|167.58|0
1649683510000|2022-04-11 13:25:10|170.12|167.72|170.25|167.85|170.25|167.85|169.98|167.58|0
1649683520000|2022-04-11 13:25:20|170.65|168.25|170.79|168.39|170.79|168.39|170.65|168.25|0
1649683530000|2022-04-11 13:25:30|170.65|168.25|170.65|168.25|170.65|168.25|170.52|168.12|0
1649683540000|2022-04-11 13:25:40|170.79|168.39|170.65|168.25|170.79|168.39|170.65|168.25|0
1649683550000|2022-04-11 13:25:50|170.25|167.85|170.25|167.85|170.38|167.98|170.25|167.85|0
1649683560000|2022-04-11 13:26:00|170.38|167.98|170.38|167.98|170.52|168.12|170.38|167.98|0
1649683570000|2022-04-11 13:26:10|170.11|167.71|169.71|167.31|170.11|167.71|169.71|167.31|0
1649683580000|2022-04-11 13:26:20|169.85|167.45|169.58|167.18|169.85|167.45|169.58|167.18|0
1649683590000|2022-04-11 13:26:30|169.71|167.31|169.45|167.05|169.85|167.45|169.45|167.05|0
1649683600000|2022-04-11 13:26:40|169.58|167.18|169.31|166.91|169.58|167.18|169.31|166.91|0
1649683610000|2022-04-11 13:26:50|169.45|167.05|169.31|166.91|169.45|167.05|169.31|166.91|0
1649683620000|2022-04-11 13:27:00|169.45|167.05|169.45|167.05|169.58|167.18|169.45|167.05|0
1649683630000|2022-04-11 13:27:10|169.31|166.91|169.45|167.05|169.58|167.18|169.31|166.91|0
1649683640000|2022-04-11 13:27:20|169.44|167.04|169.58|167.18|169.58|167.18|169.44|167.04|0
1649683650000|2022-04-11 13:27:30|169.44|167.04|169.31|166.91|169.44|167.04|169.31|166.91|0
1649683660000|2022-04-11 13:27:40|169.58|167.18|169.44|167.04|169.58|167.18|169.31|166.91|0
1649683670000|2022-04-11 13:27:50|169.58|167.18|169.85|167.45|169.85|167.45|169.58|167.18|0
1649683680000|2022-04-11 13:28:00|169.71|167.31|169.71|167.31|169.71|167.31|169.58|167.18|0
1649683690000|2022-04-11 13:28:10|169.85|167.45|169.44|167.04|169.85|167.45|169.31|166.91|0
1649683700000|2022-04-11 13:28:20|169.31|166.91|169.04|166.64|169.44|167.04|169.04|166.64|0
1649683710000|2022-04-11 13:28:30|169.18|166.78|169.58|167.18|169.58|167.18|169.18|166.78|0
1649683720000|2022-04-11 13:28:40|169.31|166.91|169.04|166.64|169.31|166.91|169.04|166.64|0
1649683730000|2022-04-11 13:28:50|169.11|166.71|169.31|166.91|169.31|166.91|169.11|166.71|0
1649683740000|2022-04-11 13:29:00|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1649683750000|2022-04-11 13:29:10|169.71|167.31|170.11|167.71|170.11|167.71|169.71|167.31|0
1649683760000|2022-04-11 13:29:20|170.65|168.25|170.65|168.25|170.65|168.25|170.51|168.11|0
1649683770000|2022-04-11 13:29:30|170.92|168.52|170.78|168.38|170.92|168.52|170.78|168.38|0
1649683780000|2022-04-11 13:29:40|171.05|168.65|171.45|169.05|171.45|169.05|170.92|168.52|0
1649683790000|2022-04-11 13:29:50|171.52|169.12|171.45|169.05|171.72|169.32|171.45|169.05|0
1649683800000|2022-04-11 13:30:00|171.32|168.92|169.58|167.18|171.32|168.92|169.58|167.18|0
1649683810000|2022-04-11 13:30:10|169.44|167.04|169.18|166.78|169.58|167.18|169.18|166.78|0
1649683820000|2022-04-11 13:30:20|168.38|165.98|168.91|166.51|168.91|166.51|168.38|165.98|0
1649683830000|2022-04-11 13:30:30|169.04|166.64|168.51|166.11|169.18|166.78|168.38|165.98|0
1649683840000|2022-04-11 13:30:40|167.71|165.31|168.38|165.98|168.64|166.24|167.71|165.31|0
1649683850000|2022-04-11 13:30:50|168.78|166.38|168.91|166.51|169.04|166.64|168.78|166.38|0
1649683860000|2022-04-11 13:31:00|168.24|165.84|167.71|165.31|168.24|165.84|167.58|165.18|0
1649683870000|2022-04-11 13:31:10|168.38|165.98|167.58|165.18|168.38|165.98|167.58|165.18|0
1649683880000|2022-04-11 13:31:20|168.11|165.71|168.91|166.51|168.91|166.51|168.11|165.71|0
1649683890000|2022-04-11 13:31:30|168.78|166.38|168.11|165.71|168.78|166.38|168.11|165.71|0
1649683900000|2022-04-11 13:31:40|168.51|166.11|168.38|165.98|168.77|166.37|168.38|165.98|0
1649683910000|2022-04-11 13:31:50|168.77|166.37|168.91|166.51|169.04|166.64|168.77|166.37|0
1649683920000|2022-04-11 13:32:00|169.31|166.91|170.51|168.11|170.51|168.11|169.31|166.91|0
1649683930000|2022-04-11 13:32:10|170.38|167.98|171.86|169.46|171.86|169.46|170.38|167.98|0
1649683940000|2022-04-11 13:32:20|171.45|169.05|171.05|168.65|171.72|169.32|171.05|168.65|0
1649683950000|2022-04-11 13:32:30|171.32|168.92|171.99|169.59|171.99|169.59|171.32|168.92|0
1649683960000|2022-04-11 13:32:40|172.13|169.73|172.13|169.73|172.13|169.73|171.72|169.32|0
1649683970000|2022-04-11 13:32:50|172.26|169.86|170.91|168.51|172.26|169.86|170.91|168.51|0
1649683980000|2022-04-11 13:33:00|172.26|169.86|172.53|170.13|172.53|170.13|171.86|169.46|0
1649683990000|2022-04-11 13:33:10|172.8|170.4|172.53|170.13|172.8|170.4|172.53|170.13|0
1649684000000|2022-04-11 13:33:20|172.13|169.73|171.59|169.19|172.26|169.86|171.59|169.19|0
1649684010000|2022-04-11 13:33:30|170.78|168.38|171.05|168.65|171.05|168.65|170.58|168.18|0
1649684020000|2022-04-11 13:33:40|171.45|169.05|171.59|169.19|171.59|169.19|171.32|168.92|0
1649684030000|2022-04-11 13:33:50|171.32|168.92|171.25|168.85|171.32|168.92|170.64|168.24|0
1649684040000|2022-04-11 13:34:00|171.18|168.78|170.64|168.24|171.18|168.78|170.51|168.11|0
1649684050000|2022-04-11 13:34:10|170.51|168.11|171.32|168.92|171.32|168.92|170.51|168.11|0
1649684060000|2022-04-11 13:34:20|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1649684070000|2022-04-11 13:34:30|171.72|169.32|171.85|169.45|171.85|169.45|171.59|169.19|0
1649684080000|2022-04-11 13:34:40|171.99|169.59|172.66|170.26|172.66|170.26|171.99|169.59|0
1649684090000|2022-04-11 13:34:50|172.39|169.99|171.58|169.18|172.39|169.99|171.58|169.18|0
1649684100000|2022-04-11 13:35:00|171.85|169.45|171.18|168.78|171.85|169.45|170.11|167.71|0
1649684110000|2022-04-11 13:35:10|171.45|169.05|171.52|169.12|171.85|169.45|171.32|168.92|0
1649684120000|2022-04-11 13:35:20|170.91|168.51|170.38|167.98|170.91|168.51|170.38|167.98|0
1649684130000|2022-04-11 13:35:30|170.51|168.11|170.78|168.38|171.05|168.65|170.51|168.11|0
1649684140000|2022-04-11 13:35:40|170.24|167.84|171.18|168.78|171.18|168.78|169.57|167.17|0
1649684150000|2022-04-11 13:35:50|171.05|168.65|170.51|168.11|171.05|168.65|170.11|167.71|0
1649684160000|2022-04-11 13:36:00|170.24|167.84|170.44|168.04|170.91|168.51|170.24|167.84|0
1649684170000|2022-04-11 13:36:10|170.64|168.24|168.64|166.24|170.64|168.24|168.64|166.24|0
1649684180000|2022-04-11 13:36:20|168.77|166.37|168.37|165.97|168.77|166.37|168.24|165.84|0
1649684190000|2022-04-11 13:36:30|168.51|166.11|167.84|165.44|168.51|166.11|167.84|165.44|0
1649684200000|2022-04-11 13:36:40|167.05|164.65|167.84|165.44|167.84|165.44|167.05|164.65|0
1649684210000|2022-04-11 13:36:50|168.24|165.84|169.17|166.77|169.24|166.84|168.24|165.84|0
1649684220000|2022-04-11 13:37:00|168.5|166.1|168.24|165.84|168.5|166.1|168.11|165.71|0
1649684230000|2022-04-11 13:37:10|167.97|165.57|168.37|165.97|168.64|166.24|167.97|165.57|0
1649684240000|2022-04-11 13:37:20|168.24|165.84|168.77|166.37|169.04|166.64|168.24|165.84|0
1649684250000|2022-04-11 13:37:30|168.5|166.1|168.64|166.24|168.77|166.37|168.5|166.1|0
1649684260000|2022-04-11 13:37:40|169.04|166.64|169.17|166.77|169.57|167.17|169.04|166.64|0
1649684270000|2022-04-11 13:37:50|169.7|167.3|170.37|167.97|170.37|167.97|169.7|167.3|0
1649684280000|2022-04-11 13:38:00|170.64|168.24|169.7|167.3|170.64|168.24|169.7|167.3|0
1649684290000|2022-04-11 13:38:10|170.51|168.11|171.31|168.91|171.31|168.91|170.51|168.11|0
1649684300000|2022-04-11 13:38:20|170.91|168.51|171.45|169.05|171.45|169.05|170.91|168.51|0
1649684310000|2022-04-11 13:38:30|171.99|169.59|175.65|173.25|175.65|173.25|171.99|169.59|0
1649684320000|2022-04-11 13:38:40|175.11|172.71|174.83|172.43|175.52|173.12|174.83|172.43|0
1649684330000|2022-04-11 13:38:50|174.97|172.57|175.93|173.53|175.93|173.53|174.97|172.57|0
1649684340000|2022-04-11 13:39:00|174.7|172.3|174.83|172.43|174.83|172.43|174.7|172.3|0
1649684350000|2022-04-11 13:39:10|174.97|172.57|174.97|172.57|174.97|172.57|174.77|172.37|0
1649684360000|2022-04-11 13:39:20|174.83|172.43|175.24|172.84|175.24|172.84|174.83|172.43|0
1649684370000|2022-04-11 13:39:30|174.97|172.57|175.31|172.91|175.52|173.12|174.97|172.57|0
1649684380000|2022-04-11 13:39:40|175.51|173.11|175.79|173.39|175.79|173.39|175.24|172.84|0
1649684390000|2022-04-11 13:39:50|175.65|173.25|175.79|173.39|175.93|173.53|175.65|173.25|0
1649684400000|2022-04-11 13:40:00|175.51|173.11|175.24|172.84|175.92|173.52|175.24|172.84|0
1649684410000|2022-04-11 13:40:10|174.97|172.57|176.34|173.94|176.34|173.94|174.97|172.57|0
1649684420000|2022-04-11 13:40:20|176.06|173.66|176.75|174.35|176.75|174.35|176.06|173.66|0
1649684430000|2022-04-11 13:40:30|176.88|174.48|177.71|175.31|177.71|175.31|176.75|174.35|0
1649684440000|2022-04-11 13:40:40|178.12|175.72|177.71|175.31|178.12|175.72|177.71|175.31|0
1649684450000|2022-04-11 13:40:50|176.88|174.48|176.88|174.48|177.02|174.62|176.88|174.48|0
1649684460000|2022-04-11 13:41:00|178.12|175.72|177.3|174.9|178.12|175.72|177.3|174.9|0
1649684470000|2022-04-11 13:41:10|177.71|175.31|177.85|175.45|177.85|175.45|177.57|175.17|0
1649684480000|2022-04-11 13:41:20|176.88|174.48|176.75|174.35|177.16|174.76|176.75|174.35|0
1649684490000|2022-04-11 13:41:30|176.06|173.66|175.38|172.98|176.33|173.93|175.38|172.98|0
1649684500000|2022-04-11 13:41:40|175.92|173.52|175.79|173.39|176.2|173.8|175.65|173.25|0
1649684510000|2022-04-11 13:41:50|175.65|173.25|175.92|173.52|175.92|173.52|175.65|173.25|0
1649684520000|2022-04-11 13:42:00|175.79|173.39|174.97|172.57|175.79|173.39|174.97|172.57|0
1649684530000|2022-04-11 13:42:10|174.42|172.02|175.51|173.11|175.51|173.11|174.42|172.02|0
1649684540000|2022-04-11 13:42:20|174.97|172.57|174.69|172.29|174.97|172.57|174.69|172.29|0
1649684550000|2022-04-11 13:42:30|174.42|172.02|174.69|172.29|174.69|172.29|174.15|171.75|0
1649684560000|2022-04-11 13:42:40|174.29|171.89|173.74|171.34|174.29|171.89|173.2|170.8|0
1649684570000|2022-04-11 13:42:50|173.88|171.48|174.15|171.75|174.15|171.75|173.88|171.48|0
1649684580000|2022-04-11 13:43:00|173.88|171.48|174.22|171.82|174.22|171.82|173.88|171.48|0
1649684590000|2022-04-11 13:43:10|174.42|172.02|174.01|171.61|174.42|172.02|174.01|171.61|0
1649684600000|2022-04-11 13:43:20|173.88|171.48|174.42|172.02|174.42|172.02|173.88|171.48|0
1649684610000|2022-04-11 13:43:30|174.69|172.29|174.29|171.89|174.83|172.43|174.29|171.89|0
1649684620000|2022-04-11 13:43:40|174.42|172.02|172.39|169.99|174.42|172.02|172.39|169.99|0
1649684630000|2022-04-11 13:43:50|172.66|170.26|172.66|170.26|172.79|170.39|172.66|170.26|0
1649684640000|2022-04-11 13:44:00|172.52|170.12|170.77|168.37|172.52|170.12|170.77|168.37|0
1649684650000|2022-04-11 13:44:10|170.91|168.51|171.31|168.91|171.44|169.04|170.91|168.51|0
1649684660000|2022-04-11 13:44:20|171.44|169.04|171.58|169.18|171.58|169.18|171.17|168.77|0
1649684670000|2022-04-11 13:44:30|171.17|168.77|171.71|169.31|171.71|169.31|171.17|168.77|0
1649684680000|2022-04-11 13:44:40|171.85|169.45|171.98|169.58|171.98|169.58|171.85|169.45|0
1649684690000|2022-04-11 13:44:50|172.25|169.85|171.85|169.45|172.25|169.85|171.58|169.18|0
1649684700000|2022-04-11 13:45:00|171.58|169.18|172.32|169.92|172.52|170.12|171.58|169.18|0
1649684710000|2022-04-11 13:45:10|171.98|169.58|172.25|169.85|172.25|169.85|171.17|168.77|0
1649684720000|2022-04-11 13:45:20|172.52|170.12|172.79|170.39|172.79|170.39|172.25|169.85|0
1649684730000|2022-04-11 13:45:30|172.93|170.53|174.28|171.88|174.28|171.88|172.93|170.53|0
1649684740000|2022-04-11 13:45:40|173.6|171.2|173.06|170.66|173.6|171.2|173.06|170.66|0
1649684750000|2022-04-11 13:45:50|173.54|171.14|172.93|170.53|173.54|171.14|172.93|170.53|0
1649684760000|2022-04-11 13:46:00|173.06|170.66|172.12|169.72|173.2|170.8|172.12|169.72|0
1649684770000|2022-04-11 13:46:10|172.52|170.12|171.17|168.77|172.52|170.12|171.17|168.77|0
1649684780000|2022-04-11 13:46:20|171.98|169.58|171.98|169.58|171.98|169.58|171.31|168.91|0
1649684790000|2022-04-11 13:46:30|171.58|169.18|172.66|170.26|172.66|170.26|171.58|169.18|0
1649684800000|2022-04-11 13:46:40|172.93|170.53|173.2|170.8|173.2|170.8|172.73|170.33|0
1649684810000|2022-04-11 13:46:50|173.87|171.47|173.6|171.2|173.87|171.47|173.6|171.2|0
1649684820000|2022-04-11 13:47:00|173.87|171.47|174.15|171.75|174.15|171.75|173.74|171.34|0
1649684830000|2022-04-11 13:47:10|174.28|171.88|173.6|171.2|174.28|171.88|173.6|171.2|0
1649684840000|2022-04-11 13:47:20|173.74|171.34|173.6|171.2|174.28|171.88|173.6|171.2|0
1649684850000|2022-04-11 13:47:30|173.47|171.07|172.79|170.39|173.6|171.2|172.79|170.39|0
1649684860000|2022-04-11 13:47:40|172.38|169.98|172.11|169.71|172.65|170.25|172.11|169.71|0
1649684870000|2022-04-11 13:47:50|172.38|169.98|171.84|169.44|172.38|169.98|171.71|169.31|0
1649684880000|2022-04-11 13:48:00|171.58|169.18|172.11|169.71|172.11|169.71|170.9|168.5|0
1649684890000|2022-04-11 13:48:10|171.57|169.17|171.31|168.91|171.57|169.17|171.31|168.91|0
1649684900000|2022-04-11 13:48:20|171.57|169.17|170.37|167.97|171.57|169.17|170.37|167.97|0
1649684910000|2022-04-11 13:48:30|171.44|169.04|171.04|168.64|171.44|169.04|170.63|168.23|0
1649684920000|2022-04-11 13:48:40|171.17|168.77|171.71|169.31|171.71|169.31|171.17|168.77|0
1649684930000|2022-04-11 13:48:50|172.05|169.65|172.11|169.71|172.52|170.12|172.05|169.65|0
1649684940000|2022-04-11 13:49:00|171.57|169.17|171.57|169.17|171.84|169.44|171.57|169.17|0
1649684950000|2022-04-11 13:49:10|171.98|169.58|171.71|169.31|171.98|169.58|171.44|169.04|0
1649684960000|2022-04-11 13:49:20|171.17|168.77|171.04|168.64|171.17|168.77|171.04|168.64|0
1649684970000|2022-04-11 13:49:30|170.23|167.83|170.9|168.5|170.9|168.5|170.23|167.83|0
1649684980000|2022-04-11 13:49:40|170.77|168.37|170.63|168.23|170.77|168.37|170.36|167.96|0
1649684990000|2022-04-11 13:49:50|170.97|168.57|171.57|169.17|171.57|169.17|170.97|168.57|0
1649685000000|2022-04-11 13:50:00|171.71|169.31|172.38|169.98|172.38|169.98|171.71|169.31|0
1649685010000|2022-04-11 13:50:10|171.84|169.44|170.43|168.03|171.84|169.44|170.36|167.96|0
1649685020000|2022-04-11 13:50:20|170.63|168.23|170.5|168.1|170.77|168.37|170.5|168.1|0
1649685030000|2022-04-11 13:50:30|169.83|167.43|169.43|167.03|169.83|167.43|169.43|167.03|0
1649685040000|2022-04-11 13:50:40|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1649685050000|2022-04-11 13:50:50|169.29|166.89|170.84|168.44|170.84|168.44|169.29|166.89|0
1649685060000|2022-04-11 13:51:00|170.36|167.96|171.71|169.31|171.71|169.31|170.36|167.96|0
1649685070000|2022-04-11 13:51:10|171.98|169.58|171.91|169.51|172.25|169.85|171.71|169.31|0
1649685080000|2022-04-11 13:51:20|172.25|169.85|172.38|169.98|172.38|169.98|172.25|169.85|0
1649685090000|2022-04-11 13:51:30|172.65|170.25|172.79|170.39|172.79|170.39|172.38|169.98|0
1649685100000|2022-04-11 13:51:40|173.06|170.66|173.6|171.2|173.6|171.2|173.06|170.66|0
1649685110000|2022-04-11 13:51:50|174.14|171.74|173.46|171.06|174.14|171.74|173.46|171.06|0
1649685120000|2022-04-11 13:52:00|174.01|171.61|173.87|171.47|174.01|171.61|173.46|171.06|0
1649685130000|2022-04-11 13:52:10|173.6|171.2|173.33|170.93|173.6|171.2|173.06|170.66|0
1649685140000|2022-04-11 13:52:20|172.79|170.39|172.79|170.39|172.79|170.39|172.25|169.85|0
1649685150000|2022-04-11 13:52:30|172.65|170.25|172.65|170.25|173.19|170.79|172.65|170.25|0
1649685160000|2022-04-11 13:52:40|173.06|170.66|172.25|169.85|173.06|170.66|172.25|169.85|0
1649685170000|2022-04-11 13:52:50|172.65|170.25|172.65|170.25|172.65|170.25|171.98|169.58|0
1649685180000|2022-04-11 13:53:00|172.79|170.39|172.65|170.25|172.92|170.52|172.52|170.12|0
1649685190000|2022-04-11 13:53:10|171.98|169.58|172.79|170.39|172.79|170.39|171.98|169.58|0
1649685200000|2022-04-11 13:53:20|172.52|170.12|171.03|168.63|172.52|170.12|171.03|168.63|0
1649685210000|2022-04-11 13:53:30|171.57|169.17|171.3|168.9|171.57|169.17|171.3|168.9|0
1649685220000|2022-04-11 13:53:40|171.17|168.77|172.11|169.71|172.11|169.71|171.17|168.77|0
1649685230000|2022-04-11 13:53:50|171.84|169.44|171.97|169.57|171.97|169.57|171.57|169.17|0
1649685240000|2022-04-11 13:54:00|171.71|169.31|171.44|169.04|171.71|169.31|171.17|168.77|0
1649685250000|2022-04-11 13:54:10|171.97|169.57|171.97|169.57|172.11|169.71|171.71|169.31|0
1649685260000|2022-04-11 13:54:20|171.84|169.44|172.11|169.71|172.11|169.71|171.84|169.44|0
1649685270000|2022-04-11 13:54:30|172.31|169.91|172.24|169.84|172.31|169.91|172.11|169.71|0
1649685280000|2022-04-11 13:54:40|172.11|169.71|172.24|169.84|172.38|169.98|172.11|169.71|0
1649685290000|2022-04-11 13:54:50|171.97|169.57|170.9|168.5|171.97|169.57|170.9|168.5|0
1649685300000|2022-04-11 13:55:00|170.76|168.36|171.44|169.04|171.44|169.04|170.49|168.09|0
1649685310000|2022-04-11 13:55:10|171.7|169.3|172.11|169.71|172.11|169.71|171.7|169.3|0
1649685320000|2022-04-11 13:55:20|171.97|169.57|172.11|169.71|172.11|169.71|171.7|169.3|0
1649685330000|2022-04-11 13:55:30|172.24|169.84|172.78|170.38|172.78|170.38|172.24|169.84|0
1649685340000|2022-04-11 13:55:40|173.05|170.65|172.78|170.38|173.19|170.79|172.78|170.38|0
1649685350000|2022-04-11 13:55:50|172.24|169.84|172.38|169.98|172.51|170.11|172.24|169.84|0
1649685360000|2022-04-11 13:56:00|172.24|169.84|172.51|170.11|172.51|170.11|172.11|169.71|0
1649685370000|2022-04-11 13:56:10|172.92|170.52|171.7|169.3|172.92|170.52|170.9|168.5|0
1649685380000|2022-04-11 13:56:20|171.03|168.63|170.76|168.36|171.03|168.63|170.23|167.83|0
1649685390000|2022-04-11 13:56:30|169.82|167.42|170.23|167.83|170.49|168.09|169.82|167.42|0
1649685400000|2022-04-11 13:56:40|170.63|168.23|171.57|169.17|171.57|169.17|170.63|168.23|0
1649685410000|2022-04-11 13:56:50|171.97|169.57|172.65|170.25|172.65|170.25|171.97|169.57|0
1649685420000|2022-04-11 13:57:00|172.92|170.52|171.97|169.57|172.92|170.52|171.7|169.3|0
1649685430000|2022-04-11 13:57:10|171.84|169.44|172.11|169.71|172.11|169.71|171.43|169.03|0
1649685440000|2022-04-11 13:57:20|171.57|169.17|171.57|169.17|171.7|169.3|171.5|169.1|0
1649685450000|2022-04-11 13:57:30|171.03|168.63|171.3|168.9|171.7|169.3|171.03|168.63|0
1649685460000|2022-04-11 13:57:40|171.7|169.3|171.43|169.03|171.7|169.3|171.16|168.76|0
1649685470000|2022-04-11 13:57:50|171.03|168.63|171.16|168.76|171.43|169.03|171.03|168.63|0
1649685480000|2022-04-11 13:58:00|170.49|168.09|170.9|168.5|171.03|168.63|170.49|168.09|0
1649685490000|2022-04-11 13:58:10|171.16|168.76|171.16|168.76|171.3|168.9|171.16|168.76|0
1649685500000|2022-04-11 13:58:20|170.49|168.09|171.43|169.03|171.43|169.03|170.49|168.09|0
1649685510000|2022-04-11 13:58:30|171.03|168.63|171.16|168.76|171.16|168.76|170.76|168.36|0
1649685520000|2022-04-11 13:58:40|171.7|169.3|170.49|168.09|171.7|169.3|170.49|168.09|0
1649685530000|2022-04-11 13:58:50|170.76|168.36|171.16|168.76|171.16|168.76|170.76|168.36|0
1649685540000|2022-04-11 13:59:00|171.3|168.9|171.57|169.17|171.57|169.17|170.89|168.49|0
1649685550000|2022-04-11 13:59:10|171.1|168.7|172.38|169.98|172.38|169.98|171.1|168.7|0
1649685560000|2022-04-11 13:59:20|172.11|169.71|171.57|169.17|172.38|169.98|171.57|169.17|0
1649685570000|2022-04-11 13:59:30|171.84|169.44|172.38|169.98|172.38|169.98|171.84|169.44|0
1649685580000|2022-04-11 13:59:40|172.24|169.84|171.7|169.3|172.24|169.84|171.57|169.17|0
1649685590000|2022-04-11 13:59:50|171.16|168.76|171.43|169.03|171.43|169.03|171.03|168.63|0
1649685600000|2022-04-11 14:00:00|172.11|169.71|172.24|169.84|172.51|170.11|172.11|169.71|0
1649685610000|2022-04-11 14:00:10|172.78|170.38|173.73|171.33|173.73|171.33|172.78|170.38|0
1649685620000|2022-04-11 14:00:20|173.66|171.26|173.05|170.65|173.73|171.33|173.05|170.65|0
1649685630000|2022-04-11 14:00:30|173.12|170.72|173.46|171.06|173.46|171.06|172.92|170.52|0
1649685640000|2022-04-11 14:00:40|173.73|171.33|173.05|170.65|173.73|171.33|173.05|170.65|0
1649685650000|2022-04-11 14:00:50|173.32|170.92|173.73|171.33|174|171.6|173.32|170.92|0
1649685660000|2022-04-11 14:01:00|173.05|170.65|172.64|170.24|173.05|170.65|172.24|169.84|0
1649685670000|2022-04-11 14:01:10|172.37|169.97|172.64|170.24|172.78|170.38|172.37|169.97|0
1649685680000|2022-04-11 14:01:20|172.78|170.38|172.92|170.52|172.92|170.52|172.37|169.97|0
1649685690000|2022-04-11 14:01:30|172.91|170.51|172.64|170.24|172.91|170.51|172.64|170.24|0
1649685700000|2022-04-11 14:01:40|172.91|170.51|172.24|169.84|172.91|170.51|172.1|169.7|0
1649685710000|2022-04-11 14:01:50|171.77|169.37|171.97|169.57|171.97|169.57|171.56|169.16|0
1649685720000|2022-04-11 14:02:00|170.76|168.36|170.89|168.49|170.89|168.49|169.82|167.42|0
1649685730000|2022-04-11 14:02:10|170.76|168.36|170.49|168.09|170.76|168.36|170.22|167.82|0
1649685740000|2022-04-11 14:02:20|170.89|168.49|171.7|169.3|171.7|169.3|170.89|168.49|0
1649685750000|2022-04-11 14:02:30|171.83|169.43|172.78|170.38|172.78|170.38|171.83|169.43|0
1649685760000|2022-04-11 14:02:40|172.91|170.51|173.05|170.65|173.05|170.65|172.51|170.11|0
1649685770000|2022-04-11 14:02:50|173.59|171.19|172.51|170.11|173.59|171.19|172.51|170.11|0
1649685780000|2022-04-11 14:03:00|171.97|169.57|172.37|169.97|172.37|169.97|171.97|169.57|0
1649685790000|2022-04-11 14:03:10|172.1|169.7|173.59|171.19|173.59|171.19|172.1|169.7|0
1649685800000|2022-04-11 14:03:20|173.46|171.06|173.32|170.92|173.73|171.33|173.32|170.92|0
1649685810000|2022-04-11 14:03:30|173.46|171.06|173.73|171.33|174|171.6|173.46|171.06|0
1649685820000|2022-04-11 14:03:40|173.32|170.92|174|171.6|174|171.6|173.32|170.92|0
1649685830000|2022-04-11 14:03:50|174.13|171.73|173.46|171.06|174.13|171.73|173.46|171.06|0
1649685840000|2022-04-11 14:04:00|173.59|171.19|174.13|171.73|174.13|171.73|173.18|170.78|0
1649685850000|2022-04-11 14:04:10|174.54|172.14|174.41|172.01|174.54|172.14|174.27|171.87|0
1649685860000|2022-04-11 14:04:20|174.13|171.73|174.81|172.41|174.81|172.41|174.13|171.73|0
1649685870000|2022-04-11 14:04:30|174.68|172.28|174.68|172.28|174.81|172.41|174.41|172.01|0
1649685880000|2022-04-11 14:04:40|174.41|172.01|174.41|172.01|174.41|172.01|174.27|171.87|0
1649685890000|2022-04-11 14:04:50|174.13|171.73|174.13|171.73|174.13|171.73|173.86|171.46|0
1649685900000|2022-04-11 14:05:00|174.54|172.14|175.36|172.96|175.63|173.23|174.54|172.14|0
1649685910000|2022-04-11 14:05:10|175.29|172.89|175.5|173.1|175.5|173.1|174.88|172.48|0
1649685920000|2022-04-11 14:05:20|175.57|173.17|174.95|172.55|175.63|173.23|174.95|172.55|0
1649685930000|2022-04-11 14:05:30|174.27|171.87|174.13|171.73|174.4|172|174.13|171.73|0
1649685940000|2022-04-11 14:05:40|174.54|172.14|174.13|171.73|174.54|172.14|174.13|171.73|0
1649685950000|2022-04-11 14:05:50|174.27|171.87|174.13|171.73|174.27|171.87|174.13|171.73|0
1649685960000|2022-04-11 14:06:00|174.81|172.41|175.09|172.69|175.22|172.82|174.81|172.41|0
1649685970000|2022-04-11 14:06:10|175.63|173.23|175.22|172.82|175.63|173.23|175.22|172.82|0
1649685980000|2022-04-11 14:06:20|174.4|172|173.59|171.19|174.4|172|173.59|171.19|0
1649685990000|2022-04-11 14:06:30|173.45|171.05|173.32|170.92|173.59|171.19|173.32|170.92|0
1649686000000|2022-04-11 14:06:40|172.64|170.24|173.05|170.65|173.05|170.65|172.64|170.24|0
1649686010000|2022-04-11 14:06:50|172.78|170.38|172.24|169.84|172.78|170.38|172.24|169.84|0
1649686020000|2022-04-11 14:07:00|171.97|169.57|171.36|168.96|171.97|169.57|171.36|168.96|0
1649686030000|2022-04-11 14:07:10|171.56|169.16|171.16|168.76|171.7|169.3|171.16|168.76|0
1649686040000|2022-04-11 14:07:20|171.43|169.03|171.29|168.89|171.43|169.03|171.29|168.89|0
1649686050000|2022-04-11 14:07:30|171.83|169.43|172.37|169.97|172.5|170.1|171.83|169.43|0
1649686060000|2022-04-11 14:07:40|171.83|169.43|171.43|169.03|172.1|169.7|171.43|169.03|0
1649686070000|2022-04-11 14:07:50|171.56|169.16|171.96|169.56|171.96|169.56|171.43|169.03|0
1649686080000|2022-04-11 14:08:00|171.69|169.29|171.83|169.43|171.83|169.43|171.43|169.03|0
1649686090000|2022-04-11 14:08:10|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1649686100000|2022-04-11 14:08:20|171.29|168.89|171.29|168.89|171.43|169.03|171.16|168.76|0
1649686110000|2022-04-11 14:08:30|171.56|169.16|171.96|169.56|171.96|169.56|171.56|169.16|0
1649686120000|2022-04-11 14:08:40|172.23|169.83|172.23|169.83|172.37|169.97|172.1|169.7|0
1649686130000|2022-04-11 14:08:50|172.5|170.1|172.1|169.7|172.64|170.24|172.1|169.7|0
1649686140000|2022-04-11 14:09:00|171.69|169.29|171.69|169.29|171.83|169.43|171.69|169.29|0
1649686150000|2022-04-11 14:09:10|172.1|169.7|171.69|169.29|172.1|169.7|171.69|169.29|0
1649686160000|2022-04-11 14:09:20|171.29|168.89|172.23|169.83|172.23|169.83|171.29|168.89|0
1649686170000|2022-04-11 14:09:30|172.37|169.97|172.1|169.7|172.44|170.04|172.1|169.7|0
1649686180000|2022-04-11 14:09:40|171.76|169.36|171.42|169.02|172.1|169.7|171.42|169.02|0
1649686190000|2022-04-11 14:09:50|171.69|169.29|172.23|169.83|172.23|169.83|171.69|169.29|0
1649686200000|2022-04-11 14:10:00|171.96|169.56|172.37|169.97|172.37|169.97|171.96|169.56|0
1649686210000|2022-04-11 14:10:10|171.69|169.29|170.22|167.82|171.69|169.29|170.22|167.82|0
1649686220000|2022-04-11 14:10:20|170.08|167.68|172.64|170.24|172.64|170.24|170.08|167.68|0
1649686230000|2022-04-11 14:10:30|172.1|169.7|172.37|169.97|172.5|170.1|172.1|169.7|0
1649686240000|2022-04-11 14:10:40|172.03|169.63|173.45|171.05|173.45|171.05|172.03|169.63|0
1649686250000|2022-04-11 14:10:50|172.91|170.51|173.18|170.78|173.31|170.91|172.91|170.51|0
1649686260000|2022-04-11 14:11:00|172.91|170.51|172.64|170.24|172.91|170.51|172.64|170.24|0
1649686270000|2022-04-11 14:11:10|172.91|170.51|173.31|170.91|173.31|170.91|172.91|170.51|0
1649686280000|2022-04-11 14:11:20|172.64|170.24|172.1|169.7|172.64|170.24|171.56|169.16|0
1649686290000|2022-04-11 14:11:30|171.83|169.43|171.96|169.56|171.96|169.56|171.83|169.43|0
1649686300000|2022-04-11 14:11:40|171.83|169.43|172.23|169.83|172.23|169.83|171.83|169.43|0
1649686310000|2022-04-11 14:11:50|172.5|170.1|171.83|169.43|172.5|170.1|171.83|169.43|0
1649686320000|2022-04-11 14:12:00|171.56|169.16|171.56|169.16|172.1|169.7|171.56|169.16|0
1649686330000|2022-04-11 14:12:10|171.29|168.89|171.15|168.75|171.29|168.89|171.02|168.62|0
1649686340000|2022-04-11 14:12:20|171.22|168.82|171.29|168.89|171.56|169.16|171.09|168.69|0
1649686350000|2022-04-11 14:12:30|172.1|169.7|171.96|169.56|172.37|169.97|171.96|169.56|0
1649686360000|2022-04-11 14:12:40|172.23|169.83|172.1|169.7|172.23|169.83|172.1|169.7|0
1649686370000|2022-04-11 14:12:50|172.03|169.63|172.1|169.7|172.1|169.7|171.96|169.56|0
1649686380000|2022-04-11 14:13:00|172.23|169.83|172.23|169.83|172.37|169.97|172.23|169.83|0
1649686390000|2022-04-11 14:13:10|172.5|170.1|172.5|170.1|172.64|170.24|171.96|169.56|0
1649686400000|2022-04-11 14:13:20|172.71|170.31|172.64|170.24|172.77|170.37|172.37|169.97|0
1649686410000|2022-04-11 14:13:30|172.77|170.37|173.04|170.64|173.04|170.64|172.23|169.83|0
1649686420000|2022-04-11 14:13:40|172.91|170.51|173.18|170.78|173.25|170.85|172.91|170.51|0
1649686430000|2022-04-11 14:13:50|172.91|170.51|172.91|170.51|173.31|170.91|172.91|170.51|0
1649686440000|2022-04-11 14:14:00|173.04|170.64|172.64|170.24|173.04|170.64|172.64|170.24|0
1649686450000|2022-04-11 14:14:10|173.18|170.78|173.85|171.45|173.85|171.45|173.18|170.78|0
1649686460000|2022-04-11 14:14:20|173.45|171.05|173.31|170.91|173.45|171.05|172.77|170.37|0
1649686470000|2022-04-11 14:14:30|172.91|170.51|173.31|170.91|173.58|171.18|172.91|170.51|0
1649686480000|2022-04-11 14:14:40|173.58|171.18|173.04|170.64|173.58|171.18|173.04|170.64|0
1649686490000|2022-04-11 14:14:50|172.91|170.51|172.63|170.23|173.18|170.78|172.63|170.23|0
1649686500000|2022-04-11 14:15:00|172.23|169.83|172.36|169.96|172.77|170.37|172.23|169.83|0
1649686510000|2022-04-11 14:15:10|173.04|170.64|173.45|171.05|173.45|171.05|173.04|170.64|0
1649686520000|2022-04-11 14:15:20|172.77|170.37|172.63|170.23|172.77|170.37|172.5|170.1|0
1649686530000|2022-04-11 14:15:30|172.77|170.37|172.5|170.1|172.77|170.37|172.23|169.83|0
1649686540000|2022-04-11 14:15:40|172.09|169.69|172.23|169.83|172.23|169.83|171.96|169.56|0
1649686550000|2022-04-11 14:15:50|172.36|169.96|171.55|169.15|172.36|169.96|171.55|169.15|0
1649686560000|2022-04-11 14:16:00|171.96|169.56|172.09|169.69|172.23|169.83|171.96|169.56|0
1649686570000|2022-04-11 14:16:10|171.82|169.42|171.55|169.15|171.82|169.42|171.55|169.15|0
1649686580000|2022-04-11 14:16:20|171.82|169.42|171.42|169.02|171.96|169.56|171.42|169.02|0
1649686590000|2022-04-11 14:16:30|171.28|168.88|169.68|167.28|171.28|168.88|169.68|167.28|0
1649686600000|2022-04-11 14:16:40|169.94|167.54|170.34|167.94|170.61|168.21|169.94|167.54|0
1649686610000|2022-04-11 14:16:50|170.21|167.81|170.88|168.48|170.88|168.48|170.21|167.81|0
1649686620000|2022-04-11 14:17:00|170.48|168.08|170.61|168.21|170.88|168.48|170.21|167.81|0
1649686630000|2022-04-11 14:17:10|170.75|168.35|170.75|168.35|171.02|168.62|170.61|168.21|0
1649686640000|2022-04-11 14:17:20|170.48|168.08|170.95|168.55|171.02|168.62|170.48|168.08|0
1649686650000|2022-04-11 14:17:30|171.69|169.29|172.57|170.17|172.57|170.17|171.69|169.29|0
1649686660000|2022-04-11 14:17:40|172.63|170.23|172.5|170.1|172.77|170.37|172.5|170.1|0
1649686670000|2022-04-11 14:17:50|172.77|170.37|172.9|170.5|172.9|170.5|172.77|170.37|0
1649686680000|2022-04-11 14:18:00|173.17|170.77|173.04|170.64|173.44|171.04|173.04|170.64|0
1649686690000|2022-04-11 14:18:10|174.19|171.79|173.99|171.59|174.19|171.79|173.85|171.45|0
1649686700000|2022-04-11 14:18:20|174.12|171.72|174.74|172.34|175.08|172.68|174.12|171.72|0
1649686710000|2022-04-11 14:18:30|174.4|172|174.8|172.4|174.8|172.4|174.12|171.72|0
1649686720000|2022-04-11 14:18:40|174.94|172.54|174.8|172.4|174.94|172.54|174.4|172|0
1649686730000|2022-04-11 14:18:50|174.67|172.27|174.67|172.27|174.87|172.47|174.53|172.13|0
1649686740000|2022-04-11 14:19:00|175.08|172.68|174.94|172.54|175.08|172.68|174.67|172.27|0
1649686750000|2022-04-11 14:19:10|175.08|172.68|175.08|172.68|175.35|172.95|174.94|172.54|0
1649686760000|2022-04-11 14:19:20|174.94|172.54|174.94|172.54|175.01|172.61|174.8|172.4|0
1649686770000|2022-04-11 14:19:30|174.67|172.27|174.39|171.99|174.8|172.4|174.12|171.72|0
1649686780000|2022-04-11 14:19:40|174.8|172.4|174.53|172.13|175.21|172.81|174.53|172.13|0
1649686790000|2022-04-11 14:19:50|174.8|172.4|174.94|172.54|174.94|172.54|174.6|172.2|0
1649686800000|2022-04-11 14:20:00|175.49|173.09|174.53|172.13|175.49|173.09|174.53|172.13|0
1649686810000|2022-04-11 14:20:10|174.8|172.4|174.8|172.4|175.08|172.68|174.67|172.27|0
1649686820000|2022-04-11 14:20:20|174.39|171.99|174.39|171.99|174.53|172.13|174.33|171.93|0
1649686830000|2022-04-11 14:20:30|174.12|171.72|173.71|171.31|174.12|171.72|173.71|171.31|0
1649686840000|2022-04-11 14:20:40|173.58|171.18|173.85|171.45|173.85|171.45|173.58|171.18|0
1649686850000|2022-04-11 14:20:50|174.12|171.72|174.39|171.99|174.53|172.13|174.12|171.72|0
1649686860000|2022-04-11 14:21:00|174.53|172.13|174.12|171.72|174.67|172.27|174.12|171.72|0
1649686870000|2022-04-11 14:21:10|174.67|172.27|175.07|172.67|175.07|172.67|174.53|172.13|0
1649686880000|2022-04-11 14:21:20|174.8|172.4|174.8|172.4|174.8|172.4|174.53|172.13|0
1649686890000|2022-04-11 14:21:30|174.94|172.54|175.07|172.67|175.07|172.67|174.94|172.54|0
1649686900000|2022-04-11 14:21:40|174.8|172.4|175.21|172.81|175.21|172.81|174.8|172.4|0
1649686910000|2022-04-11 14:21:50|174.87|172.47|174.67|172.27|174.87|172.47|174.39|171.99|0
1649686920000|2022-04-11 14:22:00|174.12|171.72|174.39|171.99|174.53|172.13|174.12|171.72|0
1649686930000|2022-04-11 14:22:10|173.98|171.58|174.12|171.72|174.39|171.99|173.98|171.58|0
1649686940000|2022-04-11 14:22:20|174.53|172.13|174.8|172.4|174.8|172.4|174.53|172.13|0
1649686950000|2022-04-11 14:22:30|174.66|172.26|175.35|172.95|175.35|172.95|174.66|172.26|0
1649686960000|2022-04-11 14:22:40|175.48|173.08|174.12|171.72|175.48|173.08|174.12|171.72|0
1649686970000|2022-04-11 14:22:50|174.19|171.79|173.71|171.31|174.19|171.79|173.71|171.31|0
1649686980000|2022-04-11 14:23:00|173.85|171.45|174.53|172.13|174.53|172.13|173.85|171.45|0
1649686990000|2022-04-11 14:23:10|174.26|171.86|174.94|172.54|174.94|172.54|174.26|171.86|0
1649687000000|2022-04-11 14:23:20|175.21|172.81|176.17|173.77|176.17|173.77|175.21|172.81|0
1649687010000|2022-04-11 14:23:30|176.03|173.63|175.76|173.36|176.03|173.63|175.62|173.22|0
1649687020000|2022-04-11 14:23:40|175.48|173.08|175.35|172.95|175.48|173.08|175.07|172.67|0
1649687030000|2022-04-11 14:23:50|175.48|173.08|175.21|172.81|175.48|173.08|175.21|172.81|0
1649687040000|2022-04-11 14:24:00|175.35|172.95|174.8|172.4|175.35|172.95|174.8|172.4|0
1649687050000|2022-04-11 14:24:10|175.07|172.67|174.94|172.54|175.07|172.67|174.8|172.4|0
1649687060000|2022-04-11 14:24:20|174.8|172.4|174.39|171.99|174.8|172.4|174.39|171.99|0
1649687070000|2022-04-11 14:24:30|174.12|171.72|174.94|172.54|174.94|172.54|174.12|171.72|0
1649687080000|2022-04-11 14:24:40|175.07|172.67|175.48|173.08|175.62|173.22|175.07|172.67|0
1649687090000|2022-04-11 14:24:50|175.21|172.81|175.89|173.49|175.89|173.49|175.21|172.81|0
1649687100000|2022-04-11 14:25:00|175.62|173.22|175.07|172.67|175.62|173.22|175.07|172.67|0
1649687110000|2022-04-11 14:25:10|174.94|172.54|175.07|172.67|175.07|172.67|174.94|172.54|0
1649687120000|2022-04-11 14:25:20|174.94|172.54|175.21|172.81|175.48|173.08|174.94|172.54|0
1649687130000|2022-04-11 14:25:30|175.34|172.94|175.83|173.43|175.83|173.43|175.34|172.94|0
1649687140000|2022-04-11 14:25:40|175.75|173.35|175.75|173.35|175.89|173.49|175.75|173.35|0
1649687150000|2022-04-11 14:25:50|175.89|173.49|176.58|174.18|176.58|174.18|175.89|173.49|0
1649687160000|2022-04-11 14:26:00|176.71|174.31|176.58|174.18|176.71|174.31|176.58|174.18|0
1649687170000|2022-04-11 14:26:10|176.71|174.31|177.68|175.28|177.68|175.28|176.3|173.9|0
1649687180000|2022-04-11 14:26:20|177.75|175.35|177.4|175|177.75|175.35|177.4|175|0
1649687190000|2022-04-11 14:26:30|177.13|174.73|177.54|175.14|177.54|175.14|177.13|174.73|0
1649687200000|2022-04-11 14:26:40|177.68|175.28|179.06|176.66|179.06|176.66|177.68|175.28|0
1649687210000|2022-04-11 14:26:50|179.19|176.79|179.61|177.21|179.61|177.21|179.19|176.79|0
1649687220000|2022-04-11 14:27:00|180.72|178.32|180.44|178.04|180.72|178.32|180.44|178.04|0
1649687230000|2022-04-11 14:27:10|180.3|177.9|179.89|177.49|180.3|177.9|179.89|177.49|0
1649687240000|2022-04-11 14:27:20|179.61|177.21|179.75|177.35|179.75|177.35|179.61|177.21|0
1649687250000|2022-04-11 14:27:30|179.68|177.28|179.75|177.35|179.75|177.35|179.47|177.07|0
1649687260000|2022-04-11 14:27:40|179.89|177.49|179.47|177.07|179.89|177.49|179.47|177.07|0
1649687270000|2022-04-11 14:27:50|179.61|177.21|179.47|177.07|179.61|177.21|179.47|177.07|0
1649687280000|2022-04-11 14:28:00|176.91|174.51|176.77|174.37|176.91|174.51|176.63|174.23|0
1649687290000|2022-04-11 14:28:10|176.49|174.09|179.16|176.76|179.16|176.76|176.49|174.09|0
1649687300000|2022-04-11 14:28:20|179.02|176.62|178.88|176.48|179.02|176.62|178.88|176.48|0
1649687310000|2022-04-11 14:28:30|179.02|176.62|179.58|177.18|179.58|177.18|179.02|176.62|0
1649687320000|2022-04-11 14:28:40|179.71|177.31|179.79|177.39|179.85|177.45|179.44|177.04|0
1649687330000|2022-04-11 14:28:50|179.71|177.31|179.85|177.45|179.99|177.59|179.71|177.31|0
1649687340000|2022-04-11 14:29:00|180.27|177.87|180.13|177.73|180.27|177.87|180.13|177.73|0
1649687350000|2022-04-11 14:29:10|180.27|177.87|179.99|177.59|180.27|177.87|179.85|177.45|0
1649687360000|2022-04-11 14:29:20|179.85|177.45|179.44|177.04|179.85|177.45|179.44|177.04|0
1649687370000|2022-04-11 14:29:30|179.3|176.9|178.74|176.34|179.57|177.17|178.74|176.34|0
1649687380000|2022-04-11 14:29:40|178.88|176.48|178.88|176.48|178.88|176.48|178.47|176.07|0
1649687390000|2022-04-11 14:29:50|178.6|176.2|178.6|176.2|178.6|176.2|178.46|176.06|0
1649687400000|2022-04-11 14:30:00|179.44|177.04|179.85|177.45|179.85|177.45|179.44|177.04|0
1649687410000|2022-04-11 14:30:10|179.99|177.59|179.44|177.04|179.99|177.59|179.44|177.04|0
1649687420000|2022-04-11 14:30:20|179.3|176.9|179.44|177.04|179.51|177.11|179.3|176.9|0
1649687430000|2022-04-11 14:30:30|179.51|177.11|179.44|177.04|179.51|177.11|179.3|176.9|0
1649687440000|2022-04-11 14:30:40|179.37|176.97|179.3|176.9|179.71|177.31|179.3|176.9|0
1649687450000|2022-04-11 14:30:50|179.43|177.03|179.16|176.76|179.43|177.03|179.16|176.76|0
1649687460000|2022-04-11 14:31:00|178.95|176.55|179.16|176.76|179.16|176.76|178.46|176.06|0
1649687470000|2022-04-11 14:31:10|179.02|176.62|179.02|176.62|179.02|176.62|178.74|176.34|0
1649687480000|2022-04-11 14:31:20|178.74|176.34|178.46|176.06|178.74|176.34|178.46|176.06|0
1649687490000|2022-04-11 14:31:30|178.6|176.2|178.88|176.48|179.02|176.62|178.6|176.2|0
1649687500000|2022-04-11 14:31:40|178.6|176.2|178.33|175.93|178.6|176.2|178.33|175.93|0
1649687510000|2022-04-11 14:31:50|178.46|176.06|178.6|176.2|178.88|176.48|178.46|176.06|0
1649687520000|2022-04-11 14:32:00|178.74|176.34|179.02|176.62|179.02|176.62|178.74|176.34|0
1649687530000|2022-04-11 14:32:10|178.88|176.48|178.32|175.92|178.88|176.48|178.32|175.92|0
1649687540000|2022-04-11 14:32:20|178.46|176.06|178.88|176.48|178.88|176.48|178.19|175.79|0
1649687550000|2022-04-11 14:32:30|179.02|176.62|179.23|176.83|179.23|176.83|179.02|176.62|0
1649687560000|2022-04-11 14:32:40|179.16|176.76|179.09|176.69|179.16|176.76|178.74|176.34|0
1649687570000|2022-04-11 14:32:50|178.95|176.55|179.02|176.62|179.02|176.62|178.88|176.48|0
1649687580000|2022-04-11 14:33:00|179.16|176.76|179.02|176.62|179.16|176.76|179.02|176.62|0
1649687590000|2022-04-11 14:33:10|179.16|176.76|178.95|176.55|179.16|176.76|178.88|176.48|0
1649687600000|2022-04-11 14:33:20|179.02|176.62|179.16|176.76|179.16|176.76|179.02|176.62|0
1649687610000|2022-04-11 14:33:30|179.29|176.89|179.57|177.17|179.71|177.31|179.29|176.89|0
1649687620000|2022-04-11 14:33:40|180.46|178.06|180.46|178.06|180.74|178.34|180.46|178.06|0
1649687630000|2022-04-11 14:33:50|180.6|178.2|180.74|178.34|180.74|178.34|180.6|178.2|0
1649687640000|2022-04-11 14:34:00|180.04|177.64|180.18|177.78|180.32|177.92|180.04|177.64|0
1649687650000|2022-04-11 14:34:10|179.91|177.51|179.35|176.95|179.91|177.51|179.07|176.67|0
1649687660000|2022-04-11 14:34:20|179.49|177.09|180.18|177.78|180.18|177.78|179.49|177.09|0
1649687670000|2022-04-11 14:34:30|179.98|177.58|179.07|176.67|179.98|177.58|179.07|176.67|0
1649687680000|2022-04-11 14:34:40|179.21|176.81|179.63|177.23|179.63|177.23|179.07|176.67|0
1649687690000|2022-04-11 14:34:50|179.77|177.37|179.77|177.37|179.77|177.37|179.63|177.23|0
1649687700000|2022-04-11 14:35:00|179.49|177.09|179.63|177.23|179.63|177.23|179.49|177.09|0
1649687710000|2022-04-11 14:35:10|179.49|177.09|179.77|177.37|179.77|177.37|179.49|177.09|0
1649687720000|2022-04-11 14:35:20|179.35|176.95|178.94|176.54|179.49|177.09|178.94|176.54|0
1649687730000|2022-04-11 14:35:30|179.35|176.95|179.49|177.09|179.49|177.09|179.21|176.81|0
1649687740000|2022-04-11 14:35:40|179.63|177.23|180.04|177.64|180.04|177.64|179.63|177.23|0
1649687750000|2022-04-11 14:35:50|180.18|177.78|180.46|178.06|180.46|178.06|180.18|177.78|0
1649687760000|2022-04-11 14:36:00|180.6|178.2|180.32|177.92|180.6|178.2|180.32|177.92|0
1649687770000|2022-04-11 14:36:10|180.6|178.2|180.74|178.34|181.02|178.62|180.6|178.2|0
1649687780000|2022-04-11 14:36:20|180.6|178.2|181.02|178.62|181.02|178.62|180.6|178.2|0
1649687790000|2022-04-11 14:36:30|181.15|178.75|181.02|178.62|181.15|178.75|181.02|178.62|0
1649687800000|2022-04-11 14:36:40|180.88|178.48|180.88|178.48|181.15|178.75|180.88|178.48|0
1649687810000|2022-04-11 14:36:50|181.15|178.75|181.29|178.89|181.29|178.89|181.15|178.75|0
1649687820000|2022-04-11 14:37:00|181.57|179.17|181.43|179.03|181.71|179.31|181.43|179.03|0
1649687830000|2022-04-11 14:37:10|181.01|178.61|180.74|178.34|181.01|178.61|180.74|178.34|0
1649687840000|2022-04-11 14:37:20|180.6|178.2|180.81|178.41|180.88|178.48|180.6|178.2|0
1649687850000|2022-04-11 14:37:30|181.15|178.75|181.43|179.03|181.51|179.11|181.15|178.75|0
1649687860000|2022-04-11 14:37:40|181.37|178.97|181.43|179.03|181.71|179.31|181.37|178.97|0
1649687870000|2022-04-11 14:37:50|181.57|179.17|182.13|179.73|182.13|179.73|181.57|179.17|0
1649687880000|2022-04-11 14:38:00|181.71|179.31|181.78|179.38|181.78|179.38|181.71|179.31|0
1649687890000|2022-04-11 14:38:10|181.85|179.45|181.43|179.03|181.85|179.45|181.29|178.89|0
1649687900000|2022-04-11 14:38:20|181.29|178.89|181.43|179.03|181.43|179.03|181.29|178.89|0
1649687910000|2022-04-11 14:38:30|181.71|179.31|181.43|179.03|181.71|179.31|181.43|179.03|0
1649687920000|2022-04-11 14:38:40|181.71|179.31|181.01|178.61|181.71|179.31|181.01|178.61|0
1649687930000|2022-04-11 14:38:50|180.87|178.47|180.74|178.34|181.01|178.61|180.74|178.34|0
1649687940000|2022-04-11 14:39:00|181.01|178.61|180.87|178.47|181.01|178.61|180.87|178.47|0
1649687950000|2022-04-11 14:39:10|181.43|179.03|181.15|178.75|181.43|179.03|181.15|178.75|0
1649687960000|2022-04-11 14:39:20|181.29|178.89|181.71|179.31|181.71|179.31|181.29|178.89|0
1649687970000|2022-04-11 14:39:30|181.99|179.59|181.43|179.03|182.13|179.73|181.43|179.03|0
1649687980000|2022-04-11 14:39:40|181.15|178.75|181.01|178.61|181.15|178.75|181.01|178.61|0
1649687990000|2022-04-11 14:39:50|180.87|178.47|181.01|178.61|181.15|178.75|180.87|178.47|0
1649688000000|2022-04-11 14:40:00|181.15|178.75|181.57|179.17|181.57|179.17|181.15|178.75|0
1649688010000|2022-04-11 14:40:10|181.85|179.45|181.71|179.31|181.85|179.45|181.71|179.31|0
1649688020000|2022-04-11 14:40:20|181.85|179.45|181.99|179.59|182.27|179.87|181.85|179.45|0
1649688030000|2022-04-11 14:40:30|182.13|179.73|182.41|180.01|182.41|180.01|182.13|179.73|0
1649688040000|2022-04-11 14:40:40|182.55|180.15|181.99|179.59|182.55|180.15|181.99|179.59|0
1649688050000|2022-04-11 14:40:50|182.13|179.73|182.27|179.87|182.27|179.87|182.13|179.73|0
1649688060000|2022-04-11 14:41:00|182.41|180.01|181.99|179.59|182.55|180.15|181.92|179.52|0
1649688070000|2022-04-11 14:41:10|181.85|179.45|181.71|179.31|181.85|179.45|181.71|179.31|0
1649688080000|2022-04-11 14:41:20|181.99|179.59|181.57|179.17|181.99|179.59|181.57|179.17|0
1649688090000|2022-04-11 14:41:30|182.13|179.73|181.99|179.59|182.13|179.73|181.85|179.45|0
1649688100000|2022-04-11 14:41:40|182.13|179.73|181.85|179.45|182.13|179.73|181.85|179.45|0
1649688110000|2022-04-11 14:41:50|181.99|179.59|181.57|179.17|181.99|179.59|181.43|179.03|0
1649688120000|2022-04-11 14:42:00|181.71|179.31|180.73|178.33|181.71|179.31|180.73|178.33|0
1649688130000|2022-04-11 14:42:10|180.87|178.47|180.59|178.19|181.01|178.61|180.59|178.19|0
1649688140000|2022-04-11 14:42:20|181.01|178.61|181.57|179.17|181.57|179.17|181.01|178.61|0
1649688150000|2022-04-11 14:42:30|181.71|179.31|181.85|179.45|181.99|179.59|181.71|179.31|0
1649688160000|2022-04-11 14:42:40|181.57|179.17|182.41|180.01|182.41|180.01|181.57|179.17|0
1649688170000|2022-04-11 14:42:50|182.27|179.87|182.27|179.87|182.41|180.01|182.27|179.87|0
1649688180000|2022-04-11 14:43:00|182.13|179.73|182.55|180.15|182.55|180.15|181.99|179.59|0
1649688190000|2022-04-11 14:43:10|182.41|180.01|182.27|179.87|182.41|180.01|182.13|179.73|0
1649688200000|2022-04-11 14:43:20|182.41|180.01|182.83|180.43|182.83|180.43|182.41|180.01|0
1649688210000|2022-04-11 14:43:30|182.55|180.15|182.69|180.29|182.69|180.29|182.27|179.87|0
1649688220000|2022-04-11 14:43:40|182.83|180.43|182.55|180.15|182.83|180.43|182.55|180.15|0
1649688230000|2022-04-11 14:43:50|182.27|179.87|182.55|180.15|182.83|180.43|182.27|179.87|0
1649688240000|2022-04-11 14:44:00|182.97|180.57|183.18|180.78|183.18|180.78|182.97|180.57|0
1649688250000|2022-04-11 14:44:10|183.39|180.99|183.25|180.85|183.39|180.99|183.11|180.71|0
1649688260000|2022-04-11 14:44:20|183.39|180.99|183.25|180.85|183.39|180.99|183.25|180.85|0
1649688270000|2022-04-11 14:44:30|183.11|180.71|183.11|180.71|183.11|180.71|182.97|180.57|0
1649688280000|2022-04-11 14:44:40|183.39|180.99|183.11|180.71|183.39|180.99|182.97|180.57|0
1649688290000|2022-04-11 14:44:50|182.97|180.57|182.68|180.28|182.97|180.57|182.48|180.08|0
1649688300000|2022-04-11 14:45:00|182.82|180.42|181.99|179.59|182.82|180.42|181.99|179.59|0
1649688310000|2022-04-11 14:45:10|182.26|179.86|181.99|179.59|182.26|179.86|181.99|179.59|0
1649688320000|2022-04-11 14:45:20|181.85|179.45|181.85|179.45|181.99|179.59|181.85|179.45|0
1649688330000|2022-04-11 14:45:30|182.12|179.72|182.68|180.28|182.68|180.28|182.12|179.72|0
1649688340000|2022-04-11 14:45:40|182.54|180.14|182.68|180.28|182.68|180.28|182.54|180.14|0
1649688350000|2022-04-11 14:45:50|182.4|180|182.26|179.86|182.4|180|182.12|179.72|0
1649688360000|2022-04-11 14:46:00|182.54|180.14|182.82|180.42|183.1|180.7|182.54|180.14|0
1649688370000|2022-04-11 14:46:10|182.96|180.56|182.96|180.56|183.1|180.7|182.96|180.56|0
1649688380000|2022-04-11 14:46:20|182.82|180.42|183.1|180.7|183.1|180.7|182.82|180.42|0
1649688390000|2022-04-11 14:46:30|183.24|180.84|183.24|180.84|183.38|180.98|183.24|180.84|0
1649688400000|2022-04-11 14:46:40|183.53|181.13|182.82|180.42|183.53|181.13|182.82|180.42|0
1649688410000|2022-04-11 14:46:50|182.68|180.28|182.54|180.14|182.68|180.28|182.54|180.14|0
1649688420000|2022-04-11 14:47:00|182.68|180.28|182.54|180.14|182.68|180.28|182.54|180.14|0
1649688430000|2022-04-11 14:47:10|182.12|179.72|182.26|179.86|182.26|179.86|181.84|179.44|0
1649688440000|2022-04-11 14:47:20|182.12|179.72|181.56|179.16|182.26|179.86|181.56|179.16|0
1649688450000|2022-04-11 14:47:30|181.84|179.44|181.7|179.3|181.84|179.44|181.56|179.16|0
1649688460000|2022-04-11 14:47:40|182.26|179.86|182.26|179.86|182.4|180|182.26|179.86|0
1649688470000|2022-04-11 14:47:50|181.98|179.58|182.4|180|182.4|180|181.98|179.58|0
1649688480000|2022-04-11 14:48:00|182.12|179.72|182.12|179.72|182.26|179.86|181.84|179.44|0
1649688490000|2022-04-11 14:48:10|181.98|179.58|181.7|179.3|181.98|179.58|181.7|179.3|0
1649688500000|2022-04-11 14:48:20|181.84|179.44|182.12|179.72|182.12|179.72|181.84|179.44|0
1649688510000|2022-04-11 14:48:30|181.98|179.58|181.84|179.44|181.98|179.58|181.84|179.44|0
1649688520000|2022-04-11 14:48:40|181.7|179.3|181.7|179.3|181.84|179.44|181.7|179.3|0
1649688530000|2022-04-11 14:48:50|181.84|179.44|181.56|179.16|181.84|179.44|181.56|179.16|0
1649688540000|2022-04-11 14:49:00|181.7|179.3|181.7|179.3|181.98|179.58|181.7|179.3|0
1649688550000|2022-04-11 14:49:10|181.84|179.44|182.54|180.14|182.54|180.14|181.84|179.44|0
1649688560000|2022-04-11 14:49:20|182.68|180.28|182.54|180.14|182.68|180.28|182.54|180.14|0
1649688570000|2022-04-11 14:49:30|182.68|180.28|182.96|180.56|182.96|180.56|182.68|180.28|0
1649688580000|2022-04-11 14:49:40|182.82|180.42|182.96|180.56|182.96|180.56|182.82|180.42|0
1649688590000|2022-04-11 14:49:50|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1649688600000|2022-04-11 14:50:00|182.96|180.56|183.24|180.84|183.24|180.84|182.96|180.56|0
1649688610000|2022-04-11 14:50:10|183.1|180.7|182.54|180.14|183.1|180.7|182.54|180.14|0
1649688620000|2022-04-11 14:50:20|182.4|180|181.98|179.58|182.4|180|181.98|179.58|0
1649688630000|2022-04-11 14:50:30|182.26|179.86|181.98|179.58|182.26|179.86|181.98|179.58|0
1649688640000|2022-04-11 14:50:40|182.12|179.72|181.98|179.58|182.12|179.72|181.98|179.58|0
1649688650000|2022-04-11 14:50:50|182.26|179.86|181.98|179.58|182.26|179.86|181.98|179.58|0
1649688660000|2022-04-11 14:51:00|182.12|179.72|181.28|178.88|182.12|179.72|181.28|178.88|0
1649688670000|2022-04-11 14:51:10|181.42|179.02|181.98|179.58|182.12|179.72|181.42|179.02|0
1649688680000|2022-04-11 14:51:20|182.12|179.72|181.56|179.16|182.12|179.72|181.56|179.16|0
1649688690000|2022-04-11 14:51:30|181.42|179.02|181.42|179.02|181.42|179.02|181.42|179.02|0
1649688700000|2022-04-11 14:51:40|181.7|179.3|181.56|179.16|181.7|179.3|181.42|179.02|0
1649688710000|2022-04-11 14:51:50|181.42|179.02|180.45|178.05|181.42|179.02|180.45|178.05|0
1649688720000|2022-04-11 14:52:00|180.8|178.4|180.73|178.33|180.86|178.46|180.52|178.12|0
1649688730000|2022-04-11 14:52:10|180.86|178.46|180.86|178.46|181.14|178.74|180.86|178.46|0
1649688740000|2022-04-11 14:52:20|180.73|178.33|180.73|178.33|180.73|178.33|180.59|178.19|0
1649688750000|2022-04-11 14:52:30|181|178.6|182.12|179.72|182.12|179.72|181|178.6|0
1649688760000|2022-04-11 14:52:40|181.98|179.58|181.63|179.23|182.12|179.72|181.63|179.23|0
1649688770000|2022-04-11 14:52:50|181.56|179.16|181.42|179.02|182.12|179.72|181.42|179.02|0
1649688780000|2022-04-11 14:53:00|181.35|178.95|181.56|179.16|181.56|179.16|181.35|178.95|0
1649688790000|2022-04-11 14:53:10|181.42|179.02|180.72|178.32|181.42|179.02|180.72|178.32|0
1649688800000|2022-04-11 14:53:20|180.86|178.46|181|178.6|181|178.6|180.72|178.32|0
1649688810000|2022-04-11 14:53:30|180.86|178.46|180.86|178.46|180.86|178.46|180.86|178.46|0
1649688820000|2022-04-11 14:53:40|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1649688830000|2022-04-11 14:53:50|180.8|178.4|180.8|178.4|180.86|178.46|180.8|178.4|0
1649688840000|2022-04-11 14:54:00|180.86|178.46|180.59|178.19|181.14|178.74|180.59|178.19|0
1649688850000|2022-04-11 14:54:10|180.86|178.46|180.45|178.05|180.86|178.46|180.38|177.98|0
1649688860000|2022-04-11 14:54:20|180.03|177.63|180.03|177.63|180.03|177.63|179.89|177.49|0
1649688870000|2022-04-11 14:54:30|179.89|177.49|180.03|177.63|180.17|177.77|179.89|177.49|0
1649688880000|2022-04-11 14:54:40|179.89|177.49|180.03|177.63|180.03|177.63|179.89|177.49|0
1649688890000|2022-04-11 14:54:50|179.89|177.49|180.31|177.91|180.31|177.91|179.89|177.49|0
1649688900000|2022-04-11 14:55:00|180.58|178.18|181|178.6|181|178.6|180.58|178.18|0
1649688910000|2022-04-11 14:55:10|181.14|178.74|181.14|178.74|181.14|178.74|181|178.6|0
1649688920000|2022-04-11 14:55:20|181.28|178.88|181.14|178.74|181.28|178.88|181.14|178.74|0
1649688930000|2022-04-11 14:55:30|181.07|178.67|181|178.6|181.07|178.67|180.72|178.32|0
1649688940000|2022-04-11 14:55:40|180.72|178.32|180.72|178.32|181|178.6|180.72|178.32|0
1649688950000|2022-04-11 14:55:50|180.58|178.18|180.8|178.4|180.8|178.4|180.44|178.04|0
1649688960000|2022-04-11 14:56:00|180.44|178.04|180.72|178.32|180.72|178.32|180.44|178.04|0
1649688970000|2022-04-11 14:56:10|180.44|178.04|180.52|178.12|180.58|178.18|180.44|178.04|0
1649688980000|2022-04-11 14:56:20|180.58|178.18|180.17|177.77|180.58|178.18|180.17|177.77|0
1649688990000|2022-04-11 14:56:30|180.31|177.91|180.17|177.77|180.31|177.91|180.03|177.63|0
1649689000000|2022-04-11 14:56:40|180.44|178.04|180.58|178.18|180.58|178.18|180.44|178.04|0
1649689010000|2022-04-11 14:56:50|180.72|178.32|180.17|177.77|180.72|178.32|180.17|177.77|0
1649689020000|2022-04-11 14:57:00|180.03|177.63|180.03|177.63|180.03|177.63|180.03|177.63|0
1649689030000|2022-04-11 14:57:10|180.3|177.9|180.44|178.04|180.44|178.04|180.3|177.9|0
1649689040000|2022-04-11 14:57:20|180.72|178.32|181.42|179.02|181.42|179.02|180.72|178.32|0
1649689050000|2022-04-11 14:57:30|181.28|178.88|180.44|178.04|181.28|178.88|180.3|177.9|0
1649689060000|2022-04-11 14:57:40|180.58|178.18|180.86|178.46|181|178.6|180.58|178.18|0
1649689070000|2022-04-11 14:57:50|180.93|178.53|181.14|178.74|181.14|178.74|180.93|178.53|0
1649689080000|2022-04-11 14:58:00|181.28|178.88|181.49|179.09|181.49|179.09|181.28|178.88|0
1649689090000|2022-04-11 14:58:10|181.56|179.16|181.56|179.16|181.84|179.44|181.56|179.16|0
1649689100000|2022-04-11 14:58:20|181.7|179.3|181.42|179.02|181.7|179.3|181.28|178.88|0
1649689110000|2022-04-11 14:58:30|181.63|179.23|181.49|179.09|181.63|179.23|181.42|179.02|0
1649689120000|2022-04-11 14:58:40|181.56|179.16|181.56|179.16|181.7|179.3|181.56|179.16|0
1649689130000|2022-04-11 14:58:50|181.84|179.44|181.98|179.58|181.98|179.58|181.84|179.44|0
1649689140000|2022-04-11 14:59:00|182.05|179.65|181.56|179.16|182.11|179.71|181.56|179.16|0
1649689150000|2022-04-11 14:59:10|181.28|178.88|181.35|178.95|181.35|178.95|181|178.6|0
1649689160000|2022-04-11 14:59:20|181.28|178.88|181.84|179.44|181.84|179.44|181.28|178.88|0
1649689170000|2022-04-11 14:59:30|181.91|179.51|181.97|179.57|181.97|179.57|181.91|179.51|0
1649689180000|2022-04-11 14:59:40|181.83|179.43|181.83|179.43|181.97|179.57|181.83|179.43|0
1649689190000|2022-04-11 14:59:50|181.97|179.57|181.7|179.3|181.97|179.57|181.7|179.3|0
1649689200000|2022-04-11 15:00:00|182.39|179.99|182.39|179.99|182.39|179.99|182.11|179.71|0
1649689210000|2022-04-11 15:00:10|181.69|179.29|181.69|179.29|181.69|179.29|181.69|179.29|0
1649689220000|2022-04-11 15:00:20|181.56|179.16|181.28|178.88|181.56|179.16|181.28|178.88|0
1649689230000|2022-04-11 15:00:30|181.14|178.74|180.58|178.18|181.14|178.74|180.44|178.04|0
1649689240000|2022-04-11 15:00:40|180.44|178.04|180.02|177.62|180.44|178.04|180.02|177.62|0
1649689250000|2022-04-11 15:00:50|180.3|177.9|180.58|178.18|180.58|178.18|180.3|177.9|0
1649689260000|2022-04-11 15:01:00|180.86|178.46|180.86|178.46|180.86|178.46|180.72|178.32|0
1649689270000|2022-04-11 15:01:10|181.14|178.74|181|178.6|181.14|178.74|181|178.6|0
1649689280000|2022-04-11 15:01:20|181.28|178.88|180.86|178.46|181.42|179.02|180.86|178.46|0
1649689290000|2022-04-11 15:01:30|181|178.6|181.55|179.15|181.55|179.15|181|178.6|0
1649689300000|2022-04-11 15:01:40|181.83|179.43|181.97|179.57|181.97|179.57|181.69|179.29|0
1649689310000|2022-04-11 15:01:50|182.25|179.85|181.69|179.29|182.25|179.85|181.69|179.29|0
1649689320000|2022-04-11 15:02:00|181.83|179.43|181.41|179.01|181.83|179.43|181.41|179.01|0
1649689330000|2022-04-11 15:02:10|181.28|178.88|180.72|178.32|181.28|178.88|180.72|178.32|0
1649689340000|2022-04-11 15:02:20|181|178.6|180.86|178.46|181|178.6|180.86|178.46|0
1649689350000|2022-04-11 15:02:30|181|178.6|181|178.6|181|178.6|180.72|178.32|0
1649689360000|2022-04-11 15:02:40|181.27|178.87|180.86|178.46|181.27|178.87|180.86|178.46|0
1649689370000|2022-04-11 15:02:50|180.72|178.32|180.58|178.18|180.86|178.46|180.58|178.18|0
1649689380000|2022-04-11 15:03:00|180.72|178.32|180.58|178.18|180.86|178.46|180.58|178.18|0
1649689390000|2022-04-11 15:03:10|180.86|178.46|181|178.6|181|178.6|180.86|178.46|0
1649689400000|2022-04-11 15:03:20|180.86|178.46|180.44|178.04|180.86|178.46|180.44|178.04|0
1649689410000|2022-04-11 15:03:30|180.58|178.18|180.86|178.46|180.86|178.46|180.58|178.18|0
1649689420000|2022-04-11 15:03:40|180.72|178.32|180.72|178.32|180.72|178.32|180.44|178.04|0
1649689430000|2022-04-11 15:03:50|180.58|178.18|180.86|178.46|180.86|178.46|180.58|178.18|0
1649689440000|2022-04-11 15:04:00|181|178.6|181.55|179.15|181.55|179.15|181|178.6|0
1649689450000|2022-04-11 15:04:10|181.83|179.43|181.55|179.15|181.97|179.57|181.55|179.15|0
1649689460000|2022-04-11 15:04:20|181.83|179.43|181.69|179.29|181.83|179.43|181.69|179.29|0
1649689470000|2022-04-11 15:04:30|181.55|179.15|181.41|179.01|181.83|179.43|181.41|179.01|0
1649689480000|2022-04-11 15:04:40|181.55|179.15|181.55|179.15|181.69|179.29|181.55|179.15|0
1649689490000|2022-04-11 15:04:50|181.27|178.87|181.55|179.15|181.69|179.29|181.27|178.87|0
1649689500000|2022-04-11 15:05:00|181.69|179.29|181.83|179.43|181.83|179.43|181.69|179.29|0
1649689510000|2022-04-11 15:05:10|181.55|179.15|181.97|179.57|182.11|179.71|181.55|179.15|0
1649689520000|2022-04-11 15:05:20|181.55|179.15|181.55|179.15|181.69|179.29|181.55|179.15|0
1649689530000|2022-04-11 15:05:30|181.69|179.29|182.25|179.85|182.25|179.85|181.69|179.29|0
1649689540000|2022-04-11 15:05:40|182.11|179.71|182.39|179.99|182.39|179.99|182.11|179.71|0
1649689550000|2022-04-11 15:05:50|182.25|179.85|181.97|179.57|182.39|179.99|181.97|179.57|0
1649689560000|2022-04-11 15:06:00|181.83|179.43|181.83|179.43|181.9|179.5|181.55|179.15|0
1649689570000|2022-04-11 15:06:10|181.9|179.5|182.53|180.13|182.67|180.27|181.9|179.5|0
1649689580000|2022-04-11 15:06:20|182.67|180.27|182.74|180.34|182.74|180.34|182.67|180.27|0
1649689590000|2022-04-11 15:06:30|182.81|180.41|182.39|179.99|182.81|180.41|182.25|179.85|0
1649689600000|2022-04-11 15:06:40|182.53|180.13|182.53|180.13|182.53|180.13|182.39|179.99|0
1649689610000|2022-04-11 15:06:50|182.67|180.27|182.95|180.55|182.95|180.55|182.67|180.27|0
1649689620000|2022-04-11 15:07:00|183.23|180.83|182.39|179.99|183.23|180.83|182.39|179.99|0
1649689630000|2022-04-11 15:07:10|182.25|179.85|182.11|179.71|182.25|179.85|181.97|179.57|0
1649689640000|2022-04-11 15:07:20|182.25|179.85|182.81|180.41|182.81|180.41|182.25|179.85|0
1649689650000|2022-04-11 15:07:30|182.88|180.48|183.09|180.69|183.09|180.69|182.81|180.41|0
1649689660000|2022-04-11 15:07:40|183.23|180.83|183.37|180.97|183.37|180.97|183.23|180.83|0
1649689670000|2022-04-11 15:07:50|183.23|180.83|183.51|181.11|183.51|181.11|183.23|180.83|0
1649689680000|2022-04-11 15:08:00|183.65|181.25|183.37|180.97|183.65|181.25|183.37|180.97|0
1649689690000|2022-04-11 15:08:10|183.65|181.25|183.37|180.97|183.65|181.25|183.37|180.97|0
1649689700000|2022-04-11 15:08:20|183.65|181.25|183.23|180.83|183.65|181.25|182.95|180.55|0
1649689710000|2022-04-11 15:08:30|182.95|180.55|182.53|180.13|182.95|180.55|182.53|180.13|0
1649689720000|2022-04-11 15:08:40|182.67|180.27|182.53|180.13|182.67|180.27|182.53|180.13|0
1649689730000|2022-04-11 15:08:50|182.39|179.99|182.53|180.13|182.53|180.13|182.25|179.85|0
1649689740000|2022-04-11 15:09:00|182.67|180.27|183.23|180.83|183.23|180.83|182.67|180.27|0
1649689750000|2022-04-11 15:09:10|183.37|180.97|183.58|181.18|183.58|181.18|183.37|180.97|0
1649689760000|2022-04-11 15:09:20|183.51|181.11|182.95|180.55|183.51|181.11|182.95|180.55|0
1649689770000|2022-04-11 15:09:30|183.09|180.69|183.09|180.69|183.09|180.69|182.95|180.55|0
1649689780000|2022-04-11 15:09:40|183.23|180.83|182.95|180.55|183.37|180.97|182.95|180.55|0
1649689790000|2022-04-11 15:09:50|183.09|180.69|183.23|180.83|183.37|180.97|183.09|180.69|0
1649689800000|2022-04-11 15:10:00|183.37|180.97|183.79|181.39|183.79|181.39|183.37|180.97|0
1649689810000|2022-04-11 15:10:10|183.51|181.11|182.81|180.41|183.51|181.11|182.81|180.41|0
1649689820000|2022-04-11 15:10:20|183.02|180.62|183.51|181.11|183.65|181.25|183.02|180.62|0
1649689830000|2022-04-11 15:10:30|183.65|181.25|182.95|180.55|183.65|181.25|182.95|180.55|0
1649689840000|2022-04-11 15:10:40|182.39|179.99|182.81|180.41|182.81|180.41|182.39|179.99|0
1649689850000|2022-04-11 15:10:50|182.67|180.27|182.95|180.55|182.95|180.55|182.67|180.27|0
1649689860000|2022-04-11 15:11:00|183.09|180.69|182.81|180.41|183.23|180.83|182.81|180.41|0
1649689870000|2022-04-11 15:11:10|182.95|180.55|182.81|180.41|182.95|180.55|182.81|180.41|0
1649689880000|2022-04-11 15:11:20|182.67|180.27|182.25|179.85|182.67|180.27|182.25|179.85|0
1649689890000|2022-04-11 15:11:30|182.39|179.99|182.95|180.55|182.95|180.55|182.39|179.99|0
1649689900000|2022-04-11 15:11:40|183.23|180.83|183.37|180.97|183.37|180.97|183.23|180.83|0
1649689910000|2022-04-11 15:11:50|183.51|181.11|183.65|181.25|183.65|181.25|183.51|181.11|0
1649689920000|2022-04-11 15:12:00|183.79|181.39|183.65|181.25|183.79|181.39|183.65|181.25|0
1649689930000|2022-04-11 15:12:10|183.79|181.39|184.35|181.95|184.35|181.95|183.79|181.39|0
1649689940000|2022-04-11 15:12:20|184.49|182.09|184.21|181.81|184.49|182.09|183.93|181.53|0
1649689950000|2022-04-11 15:12:30|184.35|181.95|184.07|181.67|184.35|181.95|183.93|181.53|0
1649689960000|2022-04-11 15:12:40|183.65|181.25|183.37|180.97|183.65|181.25|183.37|180.97|0
1649689970000|2022-04-11 15:12:50|183.23|180.83|183.37|180.97|183.37|180.97|183.23|180.83|0
1649689980000|2022-04-11 15:13:00|183.65|181.25|183.51|181.11|183.65|181.25|183.22|180.82|0
1649689990000|2022-04-11 15:13:10|183.22|180.82|183.51|181.11|183.51|181.11|183.22|180.82|0
1649690000000|2022-04-11 15:13:20|183.65|181.25|183.65|181.25|183.65|181.25|183.58|181.18|0
1649690010000|2022-04-11 15:13:30|183.36|180.96|183.36|180.96|183.51|181.11|183.36|180.96|0
1649690020000|2022-04-11 15:13:40|183.51|181.11|184.14|181.74|184.14|181.74|183.51|181.11|0
1649690030000|2022-04-11 15:13:50|184.21|181.81|184.35|181.95|184.49|182.09|184.21|181.81|0
1649690040000|2022-04-11 15:14:00|184.07|181.67|184.35|181.95|184.35|181.95|184.07|181.67|0
1649690050000|2022-04-11 15:14:10|184.42|182.02|184.77|182.37|184.77|182.37|184.42|182.02|0
1649690060000|2022-04-11 15:14:20|184.63|182.23|184.63|182.23|184.77|182.37|184.63|182.23|0
1649690070000|2022-04-11 15:14:30|184.77|182.37|184.21|181.81|184.77|182.37|184.21|181.81|0
1649690080000|2022-04-11 15:14:40|184.49|182.09|184.07|181.67|184.49|182.09|183.93|181.53|0
1649690090000|2022-04-11 15:14:50|183.93|181.53|183.79|181.39|183.93|181.53|183.64|181.24|0
1649690100000|2022-04-11 15:15:00|183.93|181.53|184.07|181.67|184.35|181.95|183.79|181.39|0
1649690110000|2022-04-11 15:15:10|183.93|181.53|184.21|181.81|184.21|181.81|183.93|181.53|0
1649690120000|2022-04-11 15:15:20|184.07|181.67|184.35|181.95|184.35|181.95|184.07|181.67|0
1649690130000|2022-04-11 15:15:30|184.07|181.67|184.21|181.81|184.21|181.81|184.07|181.67|0
1649690140000|2022-04-11 15:15:40|184.07|181.67|184|181.6|184.07|181.67|184|181.6|0
1649690150000|2022-04-11 15:15:50|184.35|181.95|184.63|182.23|184.63|182.23|184.35|181.95|0
1649690160000|2022-04-11 15:16:00|184.91|182.51|185.19|182.79|185.19|182.79|184.91|182.51|0
1649690170000|2022-04-11 15:16:10|185.05|182.65|184.91|182.51|185.05|182.65|184.77|182.37|0
1649690180000|2022-04-11 15:16:20|185.05|182.65|184.91|182.51|185.05|182.65|184.77|182.37|0
1649690190000|2022-04-11 15:16:30|185.05|182.65|185.05|182.65|185.05|182.65|184.91|182.51|0
1649690200000|2022-04-11 15:16:40|185.19|182.79|185.05|182.65|185.19|182.79|185.05|182.65|0
1649690210000|2022-04-11 15:16:50|185.19|182.79|184.63|182.23|185.19|182.79|184.49|182.09|0
1649690220000|2022-04-11 15:17:00|184.77|182.37|184.77|182.37|184.91|182.51|184.77|182.37|0
1649690230000|2022-04-11 15:17:10|184.63|182.23|184.35|181.95|184.63|182.23|184.35|181.95|0
1649690240000|2022-04-11 15:17:20|184.07|181.67|183.72|181.32|184.35|181.95|183.72|181.32|0
1649690250000|2022-04-11 15:17:30|183.92|181.52|183.78|181.38|183.92|181.52|183.78|181.38|0
1649690260000|2022-04-11 15:17:40|183.64|181.24|183.92|181.52|183.92|181.52|183.64|181.24|0
1649690270000|2022-04-11 15:17:50|183.78|181.38|183.78|181.38|183.78|181.38|183.22|180.82|0
1649690280000|2022-04-11 15:18:00|184.06|181.66|183.22|180.82|184.06|181.66|183.22|180.82|0
1649690290000|2022-04-11 15:18:10|183.36|180.96|183.22|180.82|183.36|180.96|183.22|180.82|0
1649690300000|2022-04-11 15:18:20|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1649690310000|2022-04-11 15:18:30|183.22|180.82|183.43|181.03|183.43|181.03|183.22|180.82|0
1649690320000|2022-04-11 15:18:40|183.64|181.24|183.5|181.1|183.64|181.24|183.5|181.1|0
1649690330000|2022-04-11 15:18:50|183.36|180.96|184.06|181.66|184.06|181.66|183.36|180.96|0
1649690340000|2022-04-11 15:19:00|183.92|181.52|184.06|181.66|184.06|181.66|183.92|181.52|0
1649690350000|2022-04-11 15:19:10|183.92|181.52|183.92|181.52|183.92|181.52|183.78|181.38|0
1649690360000|2022-04-11 15:19:20|184.06|181.66|184.2|181.8|184.2|181.8|184.06|181.66|0
1649690370000|2022-04-11 15:19:30|184.06|181.66|184.34|181.94|184.34|181.94|184.06|181.66|0
1649690380000|2022-04-11 15:19:40|184.2|181.8|184.42|182.02|184.42|182.02|184.2|181.8|0
1649690390000|2022-04-11 15:19:50|184.34|181.94|184.34|181.94|184.56|182.16|184.34|181.94|0
1649690400000|2022-04-11 15:20:00|184.49|182.09|184.77|182.37|184.77|182.37|184.49|182.09|0
1649690410000|2022-04-11 15:20:10|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1649690420000|2022-04-11 15:20:20|184.34|181.94|184.14|181.74|184.49|182.09|184.14|181.74|0
1649690430000|2022-04-11 15:20:30|184.06|181.66|183.5|181.1|184.06|181.66|183.5|181.1|0
1649690440000|2022-04-11 15:20:40|183.78|181.38|184.2|181.8|184.2|181.8|183.78|181.38|0
1649690450000|2022-04-11 15:20:50|184.34|181.94|184.2|181.8|184.34|181.94|184.06|181.66|0
1649690460000|2022-04-11 15:21:00|184.34|181.94|184.48|182.08|184.63|182.23|184.34|181.94|0
1649690470000|2022-04-11 15:21:10|184.2|181.8|184.06|181.66|184.2|181.8|184.06|181.66|0
1649690480000|2022-04-11 15:21:20|184.2|181.8|184.63|182.23|184.63|182.23|184.2|181.8|0
1649690490000|2022-04-11 15:21:30|184.77|182.37|184.77|182.37|184.91|182.51|184.77|182.37|0
1649690500000|2022-04-11 15:21:40|184.91|182.51|185.19|182.79|185.19|182.79|184.77|182.37|0
1649690510000|2022-04-11 15:21:50|185.05|182.65|185.05|182.65|185.05|182.65|184.91|182.51|0
1649690520000|2022-04-11 15:22:00|185.33|182.93|185.47|183.07|185.47|183.07|185.19|182.79|0
1649690530000|2022-04-11 15:22:10|185.33|182.93|185.33|182.93|185.33|182.93|185.19|182.79|0
1649690540000|2022-04-11 15:22:20|185.12|182.72|184.48|182.08|185.12|182.72|184.48|182.08|0
1649690550000|2022-04-11 15:22:30|184.34|181.94|183.92|181.52|184.34|181.94|183.92|181.52|0
1649690560000|2022-04-11 15:22:40|183.78|181.38|184.34|181.94|184.34|181.94|183.78|181.38|0
1649690570000|2022-04-11 15:22:50|184.2|181.8|184.42|182.02|184.48|182.08|184.2|181.8|0
1649690580000|2022-04-11 15:23:00|184.48|182.08|184.34|181.94|184.48|182.08|184.2|181.8|0
1649690590000|2022-04-11 15:23:10|184.2|181.8|184.48|182.08|184.48|182.08|184.2|181.8|0
1649690600000|2022-04-11 15:23:20|184.42|182.02|184.34|181.94|184.48|182.08|184.34|181.94|0
1649690610000|2022-04-11 15:23:30|184.62|182.22|184.62|182.22|184.62|182.22|184.48|182.08|0
1649690620000|2022-04-11 15:23:40|184.48|182.08|184.62|182.22|184.62|182.22|184.2|181.8|0
1649690630000|2022-04-11 15:23:50|184.56|182.16|184.62|182.22|184.62|182.22|184.56|182.16|0
1649690640000|2022-04-11 15:24:00|184.76|182.36|184.76|182.36|184.76|182.36|184.76|182.36|0
1649690650000|2022-04-11 15:24:10|184.34|181.94|185.19|182.79|185.19|182.79|184.34|181.94|0
1649690660000|2022-04-11 15:24:20|185.05|182.65|185.05|182.65|185.19|182.79|185.05|182.65|0
1649690670000|2022-04-11 15:24:30|185.19|182.79|185.33|182.93|185.33|182.93|185.05|182.65|0
1649690680000|2022-04-11 15:24:40|185.19|182.79|185.33|182.93|185.33|182.93|185.05|182.65|0
1649690690000|2022-04-11 15:24:50|185.19|182.79|185.05|182.65|185.19|182.79|185.05|182.65|0
1649690700000|2022-04-11 15:25:00|185.19|182.79|185.33|182.93|185.33|182.93|185.19|182.79|0
1649690710000|2022-04-11 15:25:10|185.47|183.07|185.61|183.21|185.75|183.35|185.47|183.07|0
1649690720000|2022-04-11 15:25:20|185.19|182.79|185.33|182.93|185.33|182.93|185.05|182.65|0
1649690730000|2022-04-11 15:25:30|185.19|182.79|185.05|182.65|185.19|182.79|184.84|182.44|0
1649690740000|2022-04-11 15:25:40|184.9|182.5|185.05|182.65|185.05|182.65|184.9|182.5|0
1649690750000|2022-04-11 15:25:50|184.76|182.36|184.62|182.22|184.76|182.36|184.62|182.22|0
1649690760000|2022-04-11 15:26:00|184.9|182.5|184.48|182.08|184.9|182.5|184.48|182.08|0
1649690770000|2022-04-11 15:26:10|184.76|182.36|184.06|181.66|184.76|182.36|184.06|181.66|0
1649690780000|2022-04-11 15:26:20|184.2|181.8|184.2|181.8|184.2|181.8|184.06|181.66|0
1649690790000|2022-04-11 15:26:30|184.27|181.87|184.06|181.66|184.27|181.87|184.06|181.66|0
1649690800000|2022-04-11 15:26:40|183.78|181.38|183.92|181.52|183.92|181.52|183.78|181.38|0
1649690810000|2022-04-11 15:26:50|183.99|181.59|183.99|181.59|184.06|181.66|183.99|181.59|0
1649690820000|2022-04-11 15:27:00|183.78|181.38|183.92|181.52|184.06|181.66|183.78|181.38|0
1649690830000|2022-04-11 15:27:10|184.06|181.66|184.2|181.8|184.2|181.8|183.92|181.52|0
1649690840000|2022-04-11 15:27:20|184.34|181.94|184.2|181.8|184.48|182.08|184.2|181.8|0
1649690850000|2022-04-11 15:27:30|184.34|181.94|184.34|181.94|184.48|182.08|184.34|181.94|0
1649690860000|2022-04-11 15:27:40|184.27|181.87|184.48|182.08|184.48|182.08|184.2|181.8|0
1649690880000|2022-04-11 15:28:00|184.34|181.94|183.15|180.75|184.48|182.08|183.15|180.75|0
1649690890000|2022-04-11 15:28:10|182.87|180.47|184.51|182.11|184.65|182.25|182.59|180.19|0
1649690900000|2022-04-11 15:28:20|184.65|182.25|185.07|182.67|185.07|182.67|184.65|182.25|0
1649690910000|2022-04-11 15:28:30|184.93|182.53|184.79|182.39|185|182.6|184.79|182.39|0
1649690920000|2022-04-11 15:28:40|184.65|182.25|184.79|182.39|184.93|182.53|184.65|182.25|0
1649690930000|2022-04-11 15:28:50|184.93|182.53|185.5|183.1|185.5|183.1|184.93|182.53|0
1649690940000|2022-04-11 15:29:00|185.64|183.24|185.36|182.96|185.78|183.38|185.36|182.96|0
1649690950000|2022-04-11 15:29:10|185.5|183.1|184.93|182.53|185.5|183.1|184.93|182.53|0
1649690960000|2022-04-11 15:29:20|184.79|182.39|184.93|182.53|184.93|182.53|184.79|182.39|0
1649690970000|2022-04-11 15:29:30|185.15|182.75|185.22|182.82|185.22|182.82|185.08|182.68|0
1649690980000|2022-04-11 15:29:40|185.29|182.89|185.01|182.61|185.29|182.89|185.01|182.61|0
1649690990000|2022-04-11 15:29:50|184.37|181.97|184.51|182.11|184.65|182.25|184.37|181.97|0
1649691000000|2022-04-11 15:30:00|184.79|182.39|184.79|182.39|185.07|182.67|184.79|182.39|0
1649691010000|2022-04-11 15:30:10|184.65|182.25|184.37|181.97|184.65|182.25|184.09|181.69|0
1649691020000|2022-04-11 15:30:20|184.51|182.11|184.37|181.97|184.51|182.11|184.37|181.97|0
1649691030000|2022-04-11 15:30:30|184.51|182.11|184.51|182.11|184.51|182.11|184.37|181.97|0
1649691040000|2022-04-11 15:30:40|184.37|181.97|183.95|181.55|184.37|181.97|183.95|181.55|0
1649691050000|2022-04-11 15:30:50|184.02|181.62|183.67|181.27|184.02|181.62|183.67|181.27|0
1649691060000|2022-04-11 15:31:00|183.74|181.34|183.95|181.55|183.95|181.55|183.53|181.13|0
1649691070000|2022-04-11 15:31:10|183.67|181.27|184.09|181.69|184.09|181.69|183.67|181.27|0
1649691080000|2022-04-11 15:31:20|183.95|181.55|183.53|181.13|183.95|181.55|183.53|181.13|0
1649691090000|2022-04-11 15:31:30|183.67|181.27|183.67|181.27|183.67|181.27|183.53|181.13|0
1649691100000|2022-04-11 15:31:40|183.53|181.13|183.39|180.99|183.53|181.13|183.39|180.99|0
1649691110000|2022-04-11 15:31:50|183.95|181.55|183.95|181.55|184.09|181.69|183.95|181.55|0
1649691120000|2022-04-11 15:32:00|183.81|181.41|183.39|180.99|183.81|181.41|183.39|180.99|0
1649691130000|2022-04-11 15:32:10|183.53|181.13|183.39|180.99|183.53|181.13|183.39|180.99|0
1649691140000|2022-04-11 15:32:20|183.25|180.85|183.39|180.99|183.39|180.99|183.25|180.85|0
1649691150000|2022-04-11 15:32:30|182.97|180.57|182.83|180.43|182.97|180.57|182.83|180.43|0
1649691160000|2022-04-11 15:32:40|182.9|180.5|182.83|180.43|182.9|180.5|182.83|180.43|0
1649691170000|2022-04-11 15:32:50|182.69|180.29|182.13|179.73|182.83|180.43|182.13|179.73|0
1649691180000|2022-04-11 15:33:00|182.41|180.01|182.27|179.87|182.41|180.01|182.27|179.87|0
1649691190000|2022-04-11 15:33:10|182.13|179.73|181.58|179.18|182.13|179.73|181.58|179.18|0
1649691200000|2022-04-11 15:33:20|181.72|179.32|182.27|179.87|182.27|179.87|181.72|179.32|0
1649691210000|2022-04-11 15:33:30|182.13|179.73|181.86|179.46|182.13|179.73|181.86|179.46|0
1649691220000|2022-04-11 15:33:40|181.72|179.32|181.58|179.18|181.72|179.32|181.58|179.18|0
1649691230000|2022-04-11 15:33:50|181.44|179.04|181.72|179.32|181.72|179.32|181.44|179.04|0
1649691240000|2022-04-11 15:34:00|182.13|179.73|182.41|180.01|182.41|180.01|182.13|179.73|0
1649691250000|2022-04-11 15:34:10|182.27|179.87|182.13|179.73|182.41|180.01|182.13|179.73|0
1649691260000|2022-04-11 15:34:20|182.41|180.01|182.41|180.01|182.41|180.01|182.21|179.81|0
1649691270000|2022-04-11 15:34:30|182.76|180.36|182.48|180.08|182.83|180.43|182.48|180.08|0
1649691280000|2022-04-11 15:34:40|182.41|180.01|182.13|179.73|182.41|180.01|182.13|179.73|0
1649691290000|2022-04-11 15:34:50|181.99|179.59|181.71|179.31|181.99|179.59|181.71|179.31|0
1649691300000|2022-04-11 15:35:00|181.85|179.45|181.85|179.45|181.99|179.59|181.71|179.31|0
1649691310000|2022-04-11 15:35:10|182.13|179.73|181.58|179.18|182.13|179.73|181.44|179.04|0
1649691320000|2022-04-11 15:35:20|181.71|179.31|181.44|179.04|181.71|179.31|181.44|179.04|0
1649691330000|2022-04-11 15:35:30|181.65|179.25|181.85|179.45|181.85|179.45|181.58|179.18|0
1649691340000|2022-04-11 15:35:40|181.58|179.18|181.16|178.76|181.58|179.18|181.16|178.76|0
1649691350000|2022-04-11 15:35:50|181.3|178.9|181.16|178.76|181.3|178.9|181.16|178.76|0
1649691360000|2022-04-11 15:36:00|181.3|178.9|180.33|177.93|181.3|178.9|180.33|177.93|0
1649691370000|2022-04-11 15:36:10|180.4|178|180.74|178.34|180.74|178.34|180.4|178|0
1649691380000|2022-04-11 15:36:20|180.88|178.48|180.47|178.07|180.88|178.48|180.47|178.07|0
1649691390000|2022-04-11 15:36:30|180.6|178.2|180.6|178.2|180.74|178.34|180.6|178.2|0
1649691400000|2022-04-11 15:36:40|180.74|178.34|180.81|178.41|180.81|178.41|180.74|178.34|0
1649691410000|2022-04-11 15:36:50|180.88|178.48|180.74|178.34|180.88|178.48|180.6|178.2|0
1649691420000|2022-04-11 15:37:00|181.02|178.62|181.57|179.17|181.57|179.17|181.02|178.62|0
1649691430000|2022-04-11 15:37:10|181.51|179.11|181.79|179.39|181.79|179.39|181.44|179.04|0
1649691440000|2022-04-11 15:37:20|181.16|178.76|181.02|178.62|181.16|178.76|181.02|178.62|0
1649691450000|2022-04-11 15:37:30|181.3|178.9|181.44|179.04|181.44|179.04|181.16|178.76|0
1649691460000|2022-04-11 15:37:40|181.57|179.17|181.57|179.17|181.57|179.17|181.57|179.17|0
1649691470000|2022-04-11 15:37:50|181.85|179.45|182.27|179.87|182.27|179.87|181.85|179.45|0
1649691480000|2022-04-11 15:38:00|182.41|180.01|182.62|180.22|182.62|180.22|182.41|180.01|0
1649691490000|2022-04-11 15:38:10|182.55|180.15|182.69|180.29|182.69|180.29|182.41|180.01|0
1649691500000|2022-04-11 15:38:20|182.55|180.15|182.55|180.15|182.55|180.15|182.41|180.01|0
1649691510000|2022-04-11 15:38:30|182.41|180.01|182.48|180.08|182.48|180.08|182.41|180.01|0
1649691520000|2022-04-11 15:38:40|182.41|180.01|182.48|180.08|182.48|180.08|182.41|180.01|0
1649691530000|2022-04-11 15:38:50|182.55|180.15|182.13|179.73|182.55|180.15|181.99|179.59|0
1649691540000|2022-04-11 15:39:00|181.99|179.59|182.06|179.66|182.13|179.73|181.85|179.45|0
1649691550000|2022-04-11 15:39:10|182.13|179.73|181.99|179.59|182.27|179.87|181.99|179.59|0
1649691560000|2022-04-11 15:39:20|182.13|179.73|182.27|179.87|182.27|179.87|182.13|179.73|0
1649691570000|2022-04-11 15:39:30|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1649691580000|2022-04-11 15:39:40|182.55|180.15|182.83|180.43|182.83|180.43|182.55|180.15|0
1649691590000|2022-04-11 15:39:50|182.97|180.57|183.24|180.84|183.24|180.84|182.97|180.57|0
1649691600000|2022-04-11 15:40:00|183.1|180.7|183.1|180.7|183.24|180.84|183.1|180.7|0
1649691610000|2022-04-11 15:40:10|182.97|180.57|182.97|180.57|182.97|180.57|182.69|180.29|0
1649691620000|2022-04-11 15:40:20|182.83|180.43|182.96|180.56|182.96|180.56|182.83|180.43|0
1649691630000|2022-04-11 15:40:30|182.83|180.43|182.48|180.08|182.83|180.43|182.48|180.08|0
1649691640000|2022-04-11 15:40:40|182.41|180.01|182.55|180.15|182.69|180.29|182.41|180.01|0
1649691650000|2022-04-11 15:40:50|182.62|180.22|182.69|180.29|182.69|180.29|182.62|180.22|0
1649691660000|2022-04-11 15:41:00|182.41|180.01|182.55|180.15|182.55|180.15|182.27|179.87|0
1649691670000|2022-04-11 15:41:10|182.41|180.01|182.62|180.22|182.62|180.22|182.41|180.01|0
1649691680000|2022-04-11 15:41:20|182.69|180.29|182.55|180.15|182.69|180.29|182.55|180.15|0
1649691690000|2022-04-11 15:41:30|182.48|180.08|182.27|179.87|182.48|180.08|182.27|179.87|0
1649691700000|2022-04-11 15:41:40|182.13|179.73|182.13|179.73|182.27|179.87|182.13|179.73|0
1649691710000|2022-04-11 15:41:50|181.99|179.59|182.34|179.94|182.34|179.94|181.99|179.59|0
1649691720000|2022-04-11 15:42:00|182.13|179.73|182.27|179.87|182.27|179.87|182.06|179.66|0
1649691730000|2022-04-11 15:42:10|182.41|180.01|182.48|180.08|182.54|180.14|182.41|180.01|0
1649691740000|2022-04-11 15:42:20|182.54|180.14|182.54|180.14|182.54|180.14|182.48|180.08|0
1649691750000|2022-04-11 15:42:30|182.48|180.08|182.27|179.87|182.54|180.14|182.27|179.87|0
1649691760000|2022-04-11 15:42:40|182.41|180.01|182.41|180.01|182.41|180.01|182.27|179.87|0
1649691770000|2022-04-11 15:42:50|182.34|179.94|182.48|180.08|182.48|180.08|182.34|179.94|0
1649691780000|2022-04-11 15:43:00|182.54|180.14|182.4|180|182.54|180.14|182.27|179.87|0
1649691790000|2022-04-11 15:43:10|182.54|180.14|182.4|180|182.54|180.14|182.4|180|0
1649691800000|2022-04-11 15:43:20|182.13|179.73|182.2|179.8|182.48|180.08|182.13|179.73|0
1649691810000|2022-04-11 15:43:30|182.13|179.73|182.4|180|182.4|180|182.13|179.73|0
1649691820000|2022-04-11 15:43:40|182.27|179.87|181.57|179.17|182.27|179.87|181.57|179.17|0
1649691830000|2022-04-11 15:43:50|181.43|179.03|181.43|179.03|181.43|179.03|181.29|178.89|0
1649691840000|2022-04-11 15:44:00|181.5|179.1|181.71|179.31|181.71|179.31|181.5|179.1|0
1649691850000|2022-04-11 15:44:10|181.5|179.1|181.01|178.61|181.5|179.1|181.01|178.61|0
1649691860000|2022-04-11 15:44:20|181.29|178.89|181.57|179.17|181.57|179.17|181.29|178.89|0
1649691870000|2022-04-11 15:44:30|181.43|179.03|181.43|179.03|181.71|179.31|181.43|179.03|0
1649691880000|2022-04-11 15:44:40|181.15|178.75|181.43|179.03|181.43|179.03|181.15|178.75|0
1649691890000|2022-04-11 15:44:50|181.57|179.17|181.57|179.17|181.57|179.17|181.43|179.03|0
1649691900000|2022-04-11 15:45:00|181.43|179.03|181.15|178.75|181.43|179.03|181.15|178.75|0
1649691910000|2022-04-11 15:45:10|181.01|178.61|180.6|178.2|181.01|178.61|180.6|178.2|0
1649691920000|2022-04-11 15:45:20|180.87|178.47|180.46|178.06|180.87|178.47|180.32|177.92|0
1649691930000|2022-04-11 15:45:30|180.6|178.2|180.32|177.92|180.74|178.34|180.32|177.92|0
1649691940000|2022-04-11 15:45:40|180.39|177.99|180.32|177.92|180.53|178.13|180.32|177.92|0
1649691950000|2022-04-11 15:45:50|180.67|178.27|181.01|178.61|181.01|178.61|180.67|178.27|0
1649691960000|2022-04-11 15:46:00|181.29|178.89|181.15|178.75|181.29|178.89|181.08|178.68|0
1649691970000|2022-04-11 15:46:10|181.01|178.61|180.87|178.47|181.01|178.61|180.87|178.47|0
1649691980000|2022-04-11 15:46:20|180.6|178.2|180.46|178.06|180.6|178.2|180.39|177.99|0
1649691990000|2022-04-11 15:46:30|181.01|178.61|180.73|178.33|181.01|178.61|180.73|178.33|0
1649692000000|2022-04-11 15:46:40|181.29|178.89|181.43|179.03|181.43|179.03|181.15|178.75|0
1649692010000|2022-04-11 15:46:50|181.29|178.89|181.29|178.89|181.29|178.89|181.29|178.89|0
1649692020000|2022-04-11 15:47:00|181.43|179.03|181.57|179.17|181.57|179.17|181.43|179.03|0
1649692030000|2022-04-11 15:47:10|181.15|178.75|181.71|179.31|181.84|179.44|181.15|178.75|0
1649692040000|2022-04-11 15:47:20|181.84|179.44|181.71|179.31|181.84|179.44|181.71|179.31|0
1649692050000|2022-04-11 15:47:30|181.84|179.44|181.84|179.44|181.98|179.58|181.84|179.44|0
1649692060000|2022-04-11 15:47:40|181.98|179.58|182.4|180|182.4|180|181.98|179.58|0
1649692070000|2022-04-11 15:47:50|182.26|179.86|182.26|179.86|182.26|179.86|182.26|179.86|0
1649692080000|2022-04-11 15:48:00|182.4|180|182.54|180.14|182.54|180.14|182.26|179.86|0
1649692090000|2022-04-11 15:48:10|182.68|180.28|183.1|180.7|183.1|180.7|182.68|180.28|0
1649692100000|2022-04-11 15:48:20|183.24|180.84|182.96|180.56|183.24|180.84|182.96|180.56|0
1649692110000|2022-04-11 15:48:30|182.68|180.28|182.82|180.42|182.82|180.42|182.68|180.28|0
1649692120000|2022-04-11 15:48:40|182.54|180.14|182.75|180.35|182.75|180.35|182.54|180.14|0
1649692130000|2022-04-11 15:48:50|182.68|180.28|182.54|180.14|182.82|180.42|182.54|180.14|0
1649692140000|2022-04-11 15:49:00|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1649692150000|2022-04-11 15:49:10|182.68|180.28|183.1|180.7|183.1|180.7|182.68|180.28|0
1649692160000|2022-04-11 15:49:20|182.82|180.42|182.96|180.56|182.96|180.56|182.82|180.42|0
1649692170000|2022-04-11 15:49:30|182.82|180.42|182.82|180.42|182.82|180.42|182.68|180.28|0
1649692180000|2022-04-11 15:49:40|182.96|180.56|182.82|180.42|183.03|180.63|182.82|180.42|0
1649692190000|2022-04-11 15:49:50|182.68|180.28|182.54|180.14|182.68|180.28|182.54|180.14|0
1649692200000|2022-04-11 15:50:00|182.4|180|182.4|180|182.54|180.14|182.4|180|0
1649692210000|2022-04-11 15:50:10|182.54|180.14|182.96|180.56|182.96|180.56|182.54|180.14|0
1649692220000|2022-04-11 15:50:20|183.1|180.7|183.1|180.7|183.24|180.84|183.1|180.7|0
1649692230000|2022-04-11 15:50:30|183.52|181.12|182.96|180.56|183.52|181.12|182.96|180.56|0
1649692240000|2022-04-11 15:50:40|182.82|180.42|182.82|180.42|183.03|180.63|182.82|180.42|0
1649692250000|2022-04-11 15:50:50|182.89|180.49|182.96|180.56|182.96|180.56|182.68|180.28|0
1649692260000|2022-04-11 15:51:00|182.68|180.28|182.26|179.86|182.68|180.28|182.26|179.86|0
1649692270000|2022-04-11 15:51:10|182.4|180|182.26|179.86|182.4|180|182.26|179.86|0
1649692280000|2022-04-11 15:51:20|182.33|179.93|182.4|180|182.4|180|182.26|179.86|0
1649692290000|2022-04-11 15:51:30|182.33|179.93|182.68|180.28|182.68|180.28|182.33|179.93|0
1649692300000|2022-04-11 15:51:40|182.54|180.14|182.68|180.28|182.68|180.28|182.54|180.14|0
1649692310000|2022-04-11 15:51:50|182.4|180|182.4|180|182.4|180|182.26|179.86|0
1649692320000|2022-04-11 15:52:00|182.26|179.86|181.84|179.44|182.26|179.86|181.84|179.44|0
1649692330000|2022-04-11 15:52:10|182.26|179.86|181.98|179.58|182.26|179.86|181.98|179.58|0
1649692340000|2022-04-11 15:52:20|181.84|179.44|181.98|179.58|181.98|179.58|181.84|179.44|0
1649692350000|2022-04-11 15:52:30|181.91|179.51|182.12|179.72|182.12|179.72|181.84|179.44|0
1649692360000|2022-04-11 15:52:40|182.26|179.86|182.12|179.72|182.26|179.86|182.12|179.72|0
1649692370000|2022-04-11 15:52:50|181.98|179.58|182.4|180|182.4|180|181.98|179.58|0
1649692380000|2022-04-11 15:53:00|182.26|179.86|181.84|179.44|182.26|179.86|181.84|179.44|0
1649692390000|2022-04-11 15:53:10|181.7|179.3|181.56|179.16|181.7|179.3|181.56|179.16|0
1649692400000|2022-04-11 15:53:20|181.7|179.3|181.42|179.02|181.7|179.3|181.42|179.02|0
1649692410000|2022-04-11 15:53:30|181.84|179.44|181.56|179.16|181.84|179.44|181.56|179.16|0
1649692420000|2022-04-11 15:53:40|181.7|179.3|181.42|179.02|181.7|179.3|181.42|179.02|0
1649692430000|2022-04-11 15:53:50|181.56|179.16|181.15|178.75|181.56|179.16|180.87|178.47|0
1649692440000|2022-04-11 15:54:00|181.42|179.02|181.56|179.16|181.56|179.16|181.42|179.02|0
1649692450000|2022-04-11 15:54:10|181.7|179.3|181.42|179.02|181.7|179.3|181.42|179.02|0
1649692460000|2022-04-11 15:54:20|181.84|179.44|181.7|179.3|181.84|179.44|181.7|179.3|0
1649692470000|2022-04-11 15:54:30|181.56|179.16|181.84|179.44|181.84|179.44|181.56|179.16|0
1649692480000|2022-04-11 15:54:40|181.98|179.58|181.84|179.44|181.98|179.58|181.7|179.3|0
1649692490000|2022-04-11 15:54:50|181.7|179.3|181.98|179.58|181.98|179.58|181.7|179.3|0
1649692500000|2022-04-11 15:55:00|182.12|179.72|182.19|179.79|182.19|179.79|181.98|179.58|0
1649692510000|2022-04-11 15:55:10|181.98|179.58|182.26|179.86|182.26|179.86|181.98|179.58|0
1649692520000|2022-04-11 15:55:20|182.12|179.72|181.98|179.58|182.12|179.72|181.98|179.58|0
1649692540000|2022-04-11 15:55:40|182.12|179.72|182.4|180|182.4|180|182.12|179.72|0
1649692550000|2022-04-11 15:55:50|182.53|180.13|182.53|180.13|182.67|180.27|182.47|180.07|0
1649692560000|2022-04-11 15:56:00|182.61|180.21|182.61|180.21|182.61|180.21|182.53|180.13|0
1649692570000|2022-04-11 15:56:10|182.81|180.41|183.23|180.83|183.23|180.83|182.81|180.41|0
1649692580000|2022-04-11 15:56:20|183.37|180.97|183.37|180.97|183.51|181.11|183.37|180.97|0
1649692590000|2022-04-11 15:56:30|183.23|180.83|183.37|180.97|183.37|180.97|182.95|180.55|0
1649692600000|2022-04-11 15:56:40|183.51|181.11|183.51|181.11|183.51|181.11|183.44|181.04|0
1649692610000|2022-04-11 15:56:50|183.65|181.25|183.93|181.53|183.93|181.53|183.65|181.25|0
1649692620000|2022-04-11 15:57:00|183.65|181.25|183.79|181.39|183.79|181.39|183.65|181.25|0
1649692630000|2022-04-11 15:57:10|183.65|181.25|183.51|181.11|183.72|181.32|183.37|180.97|0
1649692640000|2022-04-11 15:57:20|183.79|181.39|183.65|181.25|183.79|181.39|183.51|181.11|0
1649692650000|2022-04-11 15:57:30|183.79|181.39|183.79|181.39|183.79|181.39|183.65|181.25|0
1649692660000|2022-04-11 15:57:40|183.93|181.53|183.79|181.39|183.93|181.53|183.79|181.39|0
1649692670000|2022-04-11 15:57:50|183.93|181.53|183.79|181.39|183.93|181.53|183.79|181.39|0
1649692680000|2022-04-11 15:58:00|183.65|181.25|183.93|181.53|183.93|181.53|183.65|181.25|0
1649692690000|2022-04-11 15:58:10|184|181.6|183.93|181.53|184|181.6|183.93|181.53|0
1649692700000|2022-04-11 15:58:20|183.72|181.32|183.79|181.39|183.93|181.53|183.72|181.32|0
1649692710000|2022-04-11 15:58:30|183.65|181.25|183.37|180.97|183.65|181.25|183.37|180.97|0
1649692720000|2022-04-11 15:58:40|183.23|180.83|183.37|180.97|183.37|180.97|183.23|180.83|0
1649692730000|2022-04-11 15:58:50|183.23|180.83|182.95|180.55|183.23|180.83|182.95|180.55|0
1649692740000|2022-04-11 15:59:00|183.09|180.69|182.95|180.55|183.09|180.69|182.95|180.55|0
1649692750000|2022-04-11 15:59:10|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1649692760000|2022-04-11 15:59:20|183.09|180.69|183.51|181.11|183.51|181.11|183.09|180.69|0
1649692770000|2022-04-11 15:59:30|183.65|181.25|183.65|181.25|183.79|181.39|183.65|181.25|0
1649692780000|2022-04-11 15:59:40|183.51|181.11|183.23|180.83|183.65|181.25|183.23|180.83|0
1649692790000|2022-04-11 15:59:50|183.37|180.97|183.51|181.11|183.51|181.11|183.37|180.97|0
1649692800000|2022-04-11 16:00:00|183.65|181.25|183.65|181.25|183.93|181.53|183.51|181.11|0
1649692810000|2022-04-11 16:00:10|183.79|181.39|183.65|181.25|183.79|181.39|183.65|181.25|0
1649692820000|2022-04-11 16:00:20|183.58|181.18|183.65|181.25|183.79|181.39|183.58|181.18|0
1649692830000|2022-04-11 16:00:30|183.79|181.39|183.79|181.39|183.79|181.39|183.65|181.25|0
1649692840000|2022-04-11 16:00:40|183.93|181.53|183.79|181.39|183.93|181.53|183.79|181.39|0
1649692850000|2022-04-11 16:00:50|184.07|181.67|184.21|181.81|184.28|181.88|184.07|181.67|0
1649692860000|2022-04-11 16:01:00|184.07|181.67|184.35|181.95|184.35|181.95|184.07|181.67|0
1649692870000|2022-04-11 16:01:10|184.49|182.09|184.63|182.23|184.63|182.23|184.49|182.09|0
1649692880000|2022-04-11 16:01:20|184.35|181.95|184.21|181.81|184.35|181.95|184.07|181.67|0
1649692890000|2022-04-11 16:01:30|184.07|181.67|183.79|181.39|184.07|181.67|183.79|181.39|0
1649692900000|2022-04-11 16:01:40|183.65|181.25|183.65|181.25|183.65|181.25|183.65|181.25|0
1649692910000|2022-04-11 16:01:50|183.79|181.39|183.93|181.53|184.07|181.67|183.79|181.39|0
1649692920000|2022-04-11 16:02:00|184|181.6|184.21|181.81|184.21|181.81|184|181.6|0
1649692930000|2022-04-11 16:02:10|184.49|182.09|185.05|182.65|185.05|182.65|184.49|182.09|0
1649692940000|2022-04-11 16:02:20|185.19|182.79|185.19|182.79|185.19|182.79|185.05|182.65|0
1649692950000|2022-04-11 16:02:30|185.26|182.86|185.33|182.93|185.33|182.93|185.19|182.79|0
1649692960000|2022-04-11 16:02:40|185.19|182.79|185.05|182.65|185.19|182.79|185.05|182.65|0
1649692970000|2022-04-11 16:02:50|184.91|182.51|184.77|182.37|184.98|182.58|184.77|182.37|0
1649692980000|2022-04-11 16:03:00|184.91|182.51|185.05|182.65|185.05|182.65|184.91|182.51|0
1649692990000|2022-04-11 16:03:10|184.77|182.37|185.05|182.65|185.05|182.65|184.77|182.37|0
1649693000000|2022-04-11 16:03:20|185.12|182.72|185.05|182.65|185.19|182.79|185.05|182.65|0
1649693010000|2022-04-11 16:03:30|184.91|182.51|184.63|182.23|184.91|182.51|184.63|182.23|0
1649693020000|2022-04-11 16:03:40|184.56|182.16|184.77|182.37|184.77|182.37|184.56|182.16|0
1649693030000|2022-04-11 16:03:50|184.49|182.09|184.21|181.81|184.49|182.09|184.21|181.81|0
1649693040000|2022-04-11 16:04:00|184.35|181.95|184.35|181.95|184.35|181.95|184.35|181.95|0
1649693050000|2022-04-11 16:04:10|184.28|181.88|184.35|181.95|184.35|181.95|184.21|181.81|0
1649693060000|2022-04-11 16:04:20|184.49|182.09|184.49|182.09|184.49|182.09|184.35|181.95|0
1649693070000|2022-04-11 16:04:30|184.63|182.23|184.49|182.09|184.63|182.23|184.49|182.09|0
1649693080000|2022-04-11 16:04:40|184.35|181.95|184.49|182.09|184.63|182.23|184.35|181.95|0
1649693090000|2022-04-11 16:04:50|184.35|181.95|184.07|181.67|184.35|181.95|184.07|181.67|0
1649693100000|2022-04-11 16:05:00|184.14|181.74|183.65|181.25|184.14|181.74|183.65|181.25|0
1649693110000|2022-04-11 16:05:10|183.79|181.39|183.79|181.39|183.93|181.53|183.79|181.39|0
1649693120000|2022-04-11 16:05:20|183.65|181.25|183.51|181.11|183.65|181.25|183.51|181.11|0
1649693130000|2022-04-11 16:05:30|183.3|180.9|183.23|180.83|183.3|180.9|183.23|180.83|0
1649693140000|2022-04-11 16:05:40|183.09|180.69|183.37|180.97|183.37|180.97|183.09|180.69|0
1649693150000|2022-04-11 16:05:50|183.3|180.9|183.37|180.97|183.51|181.11|183.3|180.9|0
1649693160000|2022-04-11 16:06:00|183.23|180.83|183.37|180.97|183.37|180.97|183.23|180.83|0
1649693170000|2022-04-11 16:06:10|183.5|181.1|183.44|181.04|183.5|181.1|183.44|181.04|0
1649693180000|2022-04-11 16:06:20|183.37|180.97|183.78|181.38|183.78|181.38|183.36|180.96|0
1649693190000|2022-04-11 16:06:30|183.64|181.24|183.5|181.1|183.64|181.24|183.5|181.1|0
1649693200000|2022-04-11 16:06:40|183.36|180.96|183.78|181.38|183.78|181.38|183.36|180.96|0
1649693210000|2022-04-11 16:06:50|183.64|181.24|183.5|181.1|183.78|181.38|183.5|181.1|0
1649693220000|2022-04-11 16:07:00|183.58|181.18|183.92|181.52|183.92|181.52|183.58|181.18|0
1649693230000|2022-04-11 16:07:10|183.78|181.38|183.5|181.1|183.78|181.38|183.5|181.1|0
1649693240000|2022-04-11 16:07:20|183.22|180.82|183.08|180.68|183.22|180.82|183.08|180.68|0
1649693250000|2022-04-11 16:07:30|183.22|180.82|183.08|180.68|183.22|180.82|183.08|180.68|0
1649693260000|2022-04-11 16:07:40|183.36|180.96|183.5|181.1|183.5|181.1|183.36|180.96|0
1649693270000|2022-04-11 16:07:50|183.36|180.96|183.22|180.82|183.36|180.96|183.22|180.82|0
1649693280000|2022-04-11 16:08:00|183.3|180.9|183.36|180.96|183.36|180.96|183.08|180.68|0
1649693290000|2022-04-11 16:08:10|183.22|180.82|183.22|180.82|183.36|180.96|183.22|180.82|0
1649693300000|2022-04-11 16:08:20|183.36|180.96|183.36|180.96|183.36|180.96|183.36|180.96|0
1649693310000|2022-04-11 16:08:30|183.5|181.1|183.36|180.96|183.5|181.1|183.36|180.96|0
1649693320000|2022-04-11 16:08:40|183.22|180.82|183.22|180.82|183.5|181.1|183.22|180.82|0
1649693330000|2022-04-11 16:08:50|182.94|180.54|182.66|180.26|182.94|180.54|182.66|180.26|0
1649693340000|2022-04-11 16:09:00|182.53|180.13|183.36|180.96|183.36|180.96|182.53|180.13|0
1649693350000|2022-04-11 16:09:10|183.5|181.1|183.64|181.24|183.64|181.24|183.5|181.1|0
1649693360000|2022-04-11 16:09:20|183.5|181.1|183.78|181.38|183.78|181.38|183.5|181.1|0
1649693370000|2022-04-11 16:09:30|183.92|181.52|183.92|181.52|183.92|181.52|183.86|181.46|0
1649693380000|2022-04-11 16:09:40|183.36|180.96|183.36|180.96|183.36|180.96|183.22|180.82|0
1649693390000|2022-04-11 16:09:50|183.22|180.82|183.36|180.96|183.36|180.96|183.22|180.82|0
1649693400000|2022-04-11 16:10:00|183.22|180.82|182.94|180.54|183.22|180.82|182.94|180.54|0
1649693410000|2022-04-11 16:10:10|183.3|180.9|183.36|180.96|183.36|180.96|183.3|180.9|0
1649693420000|2022-04-11 16:10:20|183.22|180.82|183.08|180.68|183.22|180.82|183.08|180.68|0
1649693430000|2022-04-11 16:10:30|182.94|180.54|183.08|180.68|183.08|180.68|182.94|180.54|0
1649693440000|2022-04-11 16:10:40|182.8|180.4|183.29|180.89|183.29|180.89|182.8|180.4|0
1649693450000|2022-04-11 16:10:50|183.36|180.96|183.5|181.1|183.5|181.1|183.36|180.96|0
1649693460000|2022-04-11 16:11:00|183.64|181.24|183.92|181.52|183.92|181.52|183.64|181.24|0
1649693470000|2022-04-11 16:11:10|183.78|181.38|183.99|181.59|184.06|181.66|183.78|181.38|0
1649693480000|2022-04-11 16:11:20|184.06|181.66|184.34|181.94|184.34|181.94|183.92|181.52|0
1649693490000|2022-04-11 16:11:30|184.2|181.8|184.2|181.8|184.2|181.8|184.2|181.8|0
1649693500000|2022-04-11 16:11:40|184.34|181.94|184.2|181.8|184.34|181.94|184.2|181.8|0
1649693510000|2022-04-11 16:11:50|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1649693520000|2022-04-11 16:12:00|184.2|181.8|184.13|181.73|184.2|181.8|183.99|181.59|0
1649693530000|2022-04-11 16:12:10|183.71|181.31|183.5|181.1|183.78|181.38|183.5|181.1|0
1649693540000|2022-04-11 16:12:20|183.78|181.38|183.64|181.24|183.78|181.38|183.64|181.24|0
1649693550000|2022-04-11 16:12:30|183.71|181.31|183.36|180.96|183.71|181.31|183.36|180.96|0
1649693560000|2022-04-11 16:12:40|183.22|180.82|183.36|180.96|183.36|180.96|183.22|180.82|0
1649693570000|2022-04-11 16:12:50|183.22|180.82|183.5|181.1|183.5|181.1|183.22|180.82|0
1649693580000|2022-04-11 16:13:00|183.85|181.45|184.06|181.66|184.06|181.66|183.78|181.38|0
1649693590000|2022-04-11 16:13:10|184.2|181.8|184.34|181.94|184.34|181.94|184.2|181.8|0
1649693600000|2022-04-11 16:13:20|184.48|182.08|184.34|181.94|184.48|182.08|184.34|181.94|0
1649693610000|2022-04-11 16:13:30|184.48|182.08|184.48|182.08|184.48|182.08|184.34|181.94|0
1649693620000|2022-04-11 16:13:40|184.34|181.94|184.76|182.36|184.76|182.36|184.34|181.94|0
1649693630000|2022-04-11 16:13:50|184.9|182.5|184.97|182.57|184.98|182.58|184.9|182.5|0
1649693640000|2022-04-11 16:14:00|184.9|182.5|184.34|181.94|184.9|182.5|184.34|181.94|0
1649693650000|2022-04-11 16:14:10|184.06|181.66|184.2|181.8|184.2|181.8|183.99|181.59|0
1649693660000|2022-04-11 16:14:20|184.34|181.94|184.48|182.08|184.48|182.08|184.34|181.94|0
1649693670000|2022-04-11 16:14:30|184.62|182.22|184.48|182.08|184.62|182.22|184.48|182.08|0
1649693680000|2022-04-11 16:14:40|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1649693690000|2022-04-11 16:14:50|184.76|182.36|184.62|182.22|184.76|182.36|184.62|182.22|0
1649693700000|2022-04-11 16:15:00|184.34|181.94|184.76|182.36|184.76|182.36|184.34|181.94|0
1649693710000|2022-04-11 16:15:10|184.62|182.22|185.04|182.64|185.04|182.64|184.62|182.22|0
1649693720000|2022-04-11 16:15:20|184.97|182.57|185.04|182.64|185.04|182.64|184.9|182.5|0
1649693730000|2022-04-11 16:15:30|184.9|182.5|185.18|182.78|185.18|182.78|184.9|182.5|0
1649693740000|2022-04-11 16:15:40|185.04|182.64|184.76|182.36|185.04|182.64|184.76|182.36|0
1649693750000|2022-04-11 16:15:50|184.9|182.5|184.83|182.43|184.9|182.5|184.76|182.36|0
1649693760000|2022-04-11 16:16:00|184.76|182.36|184.76|182.36|184.9|182.5|184.76|182.36|0
1649693770000|2022-04-11 16:16:10|184.62|182.22|184.2|181.8|184.62|182.22|184.2|181.8|0
1649693780000|2022-04-11 16:16:20|184.13|181.73|184.34|181.94|184.34|181.94|184.13|181.73|0
1649693790000|2022-04-11 16:16:30|184.48|182.08|184.48|182.08|184.48|182.08|184.34|181.94|0
1649693800000|2022-04-11 16:16:40|184.34|181.94|184.76|182.36|184.76|182.36|184.34|181.94|0
1649693810000|2022-04-11 16:16:50|184.62|182.22|184.76|182.36|184.9|182.5|184.62|182.22|0
1649693820000|2022-04-11 16:17:00|184.62|182.22|184.48|182.08|184.62|182.22|184.34|181.94|0
1649693830000|2022-04-11 16:17:10|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1649693840000|2022-04-11 16:17:20|184.55|182.15|184.06|181.66|184.55|182.15|184.06|181.66|0
1649693850000|2022-04-11 16:17:30|183.92|181.52|184.2|181.8|184.2|181.8|183.92|181.52|0
1649693860000|2022-04-11 16:17:40|184.06|181.66|184.06|181.66|184.13|181.73|184.06|181.66|0
1649693870000|2022-04-11 16:17:50|184.2|181.8|184.06|181.66|184.2|181.8|183.99|181.59|0
1649693880000|2022-04-11 16:18:00|184.27|181.87|184.2|181.8|184.27|181.87|184.06|181.66|0
1649693890000|2022-04-11 16:18:10|184.06|181.66|184.34|181.94|184.48|182.08|184.06|181.66|0
1649693910000|2022-04-11 16:18:30|184.48|182.08|184.48|182.08|184.48|182.08|184.34|181.94|0
1649693920000|2022-04-11 16:18:40|184.34|181.94|184.34|181.94|184.41|182.01|184.34|181.94|0
1649693930000|2022-04-11 16:18:50|184.06|181.66|184.2|181.8|184.2|181.8|184.06|181.66|0
1649693940000|2022-04-11 16:19:00|184.06|181.66|184.27|181.87|184.27|181.87|184.06|181.66|0
1649693950000|2022-04-11 16:19:10|184.34|181.94|184.2|181.8|184.34|181.94|184.2|181.8|0
1649693960000|2022-04-11 16:19:20|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1649693970000|2022-04-11 16:19:30|184.2|181.8|184.2|181.8|184.2|181.8|184.2|181.8|0
1649693980000|2022-04-11 16:19:40|184.06|181.66|184.2|181.8|184.2|181.8|184.06|181.66|0
1649693990000|2022-04-11 16:19:50|184.06|181.66|183.91|181.51|184.06|181.66|183.91|181.51|0
1649694000000|2022-04-11 16:20:00|183.63|181.23|183.35|180.95|183.63|181.23|183.22|180.82|0
1649694010000|2022-04-11 16:20:10|183.43|181.03|183.91|181.51|183.91|181.51|183.43|181.03|0
1649694020000|2022-04-11 16:20:20|183.77|181.37|184.05|181.65|184.05|181.65|183.77|181.37|0
1649694030000|2022-04-11 16:20:30|184.19|181.79|183.77|181.37|184.19|181.79|183.77|181.37|0
1649694040000|2022-04-11 16:20:40|183.91|181.51|184.19|181.79|184.19|181.79|183.91|181.51|0
1649694050000|2022-04-11 16:20:50|183.91|181.51|183.77|181.37|183.91|181.51|183.77|181.37|0
1649694060000|2022-04-11 16:21:00|183.49|181.09|183.71|181.31|183.71|181.31|183.49|181.09|0
1649694070000|2022-04-11 16:21:10|183.49|181.09|183.35|180.95|183.63|181.23|183.35|180.95|0
1649694080000|2022-04-11 16:21:20|183.43|181.03|183.49|181.09|183.49|181.09|183.43|181.03|0
1649694090000|2022-04-11 16:21:30|183.77|181.37|183.77|181.37|183.91|181.51|183.77|181.37|0
1649694100000|2022-04-11 16:21:40|183.71|181.31|183.63|181.23|183.77|181.37|183.63|181.23|0
1649694110000|2022-04-11 16:21:50|183.77|181.37|183.91|181.51|183.91|181.51|183.77|181.37|0
1649694120000|2022-04-11 16:22:00|184.33|181.93|183.77|181.37|184.33|181.93|183.77|181.37|0
1649694130000|2022-04-11 16:22:10|183.85|181.45|184.05|181.65|184.05|181.65|183.85|181.45|0
1649694140000|2022-04-11 16:22:20|184.19|181.79|184.05|181.65|184.19|181.79|184.05|181.65|0
1649694150000|2022-04-11 16:22:30|184.19|181.79|184.19|181.79|184.33|181.93|184.19|181.79|0
1649694160000|2022-04-11 16:22:40|184.33|181.93|184.61|182.21|184.61|182.21|184.19|181.79|0
1649694170000|2022-04-11 16:22:50|184.47|182.07|185.04|182.64|185.04|182.64|184.47|182.07|0
1649694180000|2022-04-11 16:23:00|185.18|182.78|184.9|182.5|185.18|182.78|184.9|182.5|0
1649694190000|2022-04-11 16:23:10|184.75|182.35|184.47|182.07|184.75|182.35|184.47|182.07|0
1649694200000|2022-04-11 16:23:20|184.19|181.79|184.33|181.93|184.33|181.93|184.19|181.79|0
1649694210000|2022-04-11 16:23:30|184.05|181.65|183.91|181.51|184.05|181.65|183.91|181.51|0
1649694220000|2022-04-11 16:23:40|184.19|181.79|184.13|181.73|184.19|181.79|184.05|181.65|0
1649694230000|2022-04-11 16:23:50|184.05|181.65|184.47|182.07|184.47|182.07|184.05|181.65|0
1649694240000|2022-04-11 16:24:00|184.05|181.65|184.05|181.65|184.05|181.65|183.91|181.51|0
1649694250000|2022-04-11 16:24:10|183.91|181.51|184.19|181.79|184.19|181.79|183.91|181.51|0
1649694260000|2022-04-11 16:24:20|184.33|181.93|184.47|182.07|184.55|182.15|184.33|181.93|0
1649694270000|2022-04-11 16:24:30|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1649694280000|2022-04-11 16:24:40|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649694290000|2022-04-11 16:24:50|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1649694300000|2022-04-11 16:25:00|184.89|182.49|184.75|182.35|184.89|182.49|184.75|182.35|0
1649694310000|2022-04-11 16:25:10|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1649694320000|2022-04-11 16:25:20|185.03|182.63|185.17|182.77|185.17|182.77|185.03|182.63|0
1649694330000|2022-04-11 16:25:30|185.03|182.63|185.03|182.63|185.03|182.63|184.89|182.49|0
1649694340000|2022-04-11 16:25:40|184.89|182.49|185.17|182.77|185.17|182.77|184.89|182.49|0
1649694350000|2022-04-11 16:25:50|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1649694360000|2022-04-11 16:26:00|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1649694370000|2022-04-11 16:26:10|185.46|183.06|185.6|183.2|185.74|183.34|185.46|183.06|0
1649694380000|2022-04-11 16:26:20|185.74|183.34|185.31|182.91|185.74|183.34|185.31|182.91|0
1649694390000|2022-04-11 16:26:30|185.46|183.06|184.89|182.49|185.46|183.06|184.75|182.35|0
1649694400000|2022-04-11 16:26:40|185.17|182.77|185.03|182.63|185.17|182.77|185.03|182.63|0
1649694410000|2022-04-11 16:26:50|185.11|182.71|185.03|182.63|185.11|182.71|185.03|182.63|0
1649694420000|2022-04-11 16:27:00|184.89|182.49|185.46|183.06|185.46|183.06|184.89|182.49|0
1649694430000|2022-04-11 16:27:10|185.6|183.2|185.88|183.48|185.88|183.48|185.6|183.2|0
1649694440000|2022-04-11 16:27:20|185.6|183.2|185.45|183.05|185.6|183.2|185.45|183.05|0
1649694450000|2022-04-11 16:27:30|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1649694460000|2022-04-11 16:27:40|185.45|183.05|185.67|183.27|185.67|183.27|185.45|183.05|0
1649694470000|2022-04-11 16:27:50|185.74|183.34|185.45|183.05|185.74|183.34|185.45|183.05|0
1649694480000|2022-04-11 16:28:00|185.31|182.91|185.6|183.2|185.6|183.2|185.31|182.91|0
1649694490000|2022-04-11 16:28:10|185.31|182.91|185.6|183.2|185.6|183.2|185.31|182.91|0
1649694500000|2022-04-11 16:28:20|185.74|183.34|185.6|183.2|185.74|183.34|185.6|183.2|0
1649694510000|2022-04-11 16:28:30|185.59|183.19|185.74|183.34|185.74|183.34|185.59|183.19|0
1649694520000|2022-04-11 16:28:40|185.67|183.27|185.74|183.34|185.74|183.34|185.45|183.05|0
1649694530000|2022-04-11 16:28:50|185.45|183.05|185.45|183.05|185.45|183.05|185.31|182.91|0
1649694540000|2022-04-11 16:29:00|185.53|183.13|185.59|183.19|185.59|183.19|185.53|183.13|0
1649694550000|2022-04-11 16:29:10|185.39|182.99|185.59|183.19|185.59|183.19|185.39|182.99|0
1649694570000|2022-04-11 16:29:30|185.45|183.05|185.74|183.34|185.74|183.34|185.45|183.05|0
1649694580000|2022-04-11 16:29:40|185.59|183.19|185.59|183.19|185.74|183.34|185.59|183.19|0
1649694590000|2022-04-11 16:29:50|185.88|183.48|185.88|183.48|185.88|183.48|185.73|183.33|0
1649694600000|2022-04-11 16:30:00|185.73|183.33|185.88|183.48|185.88|183.48|185.73|183.33|0
1649694610000|2022-04-11 16:30:10|185.73|183.33|185.59|183.19|185.73|183.33|185.59|183.19|0
1649694620000|2022-04-11 16:30:20|185.73|183.33|185.59|183.19|185.73|183.33|185.59|183.19|0
1649694630000|2022-04-11 16:30:30|185.73|183.33|185.45|183.05|185.73|183.33|185.45|183.05|0
1649694640000|2022-04-11 16:30:40|185.59|183.19|185.88|183.48|185.88|183.48|185.59|183.19|0
1649694650000|2022-04-11 16:30:50|185.73|183.33|186.02|183.62|186.02|183.62|185.73|183.33|0
1649694660000|2022-04-11 16:31:00|185.88|183.48|186.16|183.76|186.16|183.76|185.88|183.48|0
1649694670000|2022-04-11 16:31:10|186.02|183.62|186.02|183.62|186.02|183.62|185.88|183.48|0
1649694680000|2022-04-11 16:31:20|186.16|183.76|185.95|183.55|186.16|183.76|185.95|183.55|0
1649694690000|2022-04-11 16:31:30|185.87|183.47|186.02|183.62|186.02|183.62|185.87|183.47|0
1649694700000|2022-04-11 16:31:40|186.09|183.69|186.16|183.76|186.16|183.76|186.09|183.69|0
1649694710000|2022-04-11 16:31:50|186.3|183.9|185.87|183.47|186.3|183.9|185.87|183.47|0
1649694720000|2022-04-11 16:32:00|186.16|183.76|186.3|183.9|186.3|183.9|186.16|183.76|0
1649694730000|2022-04-11 16:32:10|186.16|183.76|186.16|183.76|186.3|183.9|186.16|183.76|0
1649694740000|2022-04-11 16:32:20|186.3|183.9|186.16|183.76|186.3|183.9|186.16|183.76|0
1649694750000|2022-04-11 16:32:30|186.3|183.9|186.58|184.18|186.58|184.18|186.3|183.9|0
1649694760000|2022-04-11 16:32:40|186.44|184.04|186.3|183.9|186.44|184.04|186.3|183.9|0
1649694770000|2022-04-11 16:32:50|186.16|183.76|185.87|183.47|186.16|183.76|185.87|183.47|0
1649694780000|2022-04-11 16:33:00|186.16|183.76|185.59|183.19|186.16|183.76|185.59|183.19|0
1649694790000|2022-04-11 16:33:10|185.45|183.05|185.87|183.47|185.87|183.47|185.45|183.05|0
1649694800000|2022-04-11 16:33:20|186.01|183.61|186.16|183.76|186.16|183.76|186.01|183.61|0
1649694810000|2022-04-11 16:33:30|186.3|183.9|185.87|183.47|186.3|183.9|185.87|183.47|0
1649694820000|2022-04-11 16:33:40|186.01|183.61|185.87|183.47|186.01|183.61|185.87|183.47|0
1649694830000|2022-04-11 16:33:50|186.01|183.61|185.87|183.47|186.01|183.61|185.87|183.47|0
1649694840000|2022-04-11 16:34:00|185.73|183.33|185.87|183.47|185.87|183.47|185.73|183.33|0
1649694850000|2022-04-11 16:34:10|185.73|183.33|186.01|183.61|186.01|183.61|185.73|183.33|0
1649694860000|2022-04-11 16:34:20|185.73|183.33|185.73|183.33|185.73|183.33|185.59|183.19|0
1649694870000|2022-04-11 16:34:30|185.66|183.26|185.45|183.05|185.66|183.26|185.31|182.91|0
1649694880000|2022-04-11 16:34:40|185.31|182.91|185.45|183.05|185.45|183.05|185.17|182.77|0
1649694890000|2022-04-11 16:34:50|185.59|183.19|185.45|183.05|185.59|183.19|185.45|183.05|0
1649694900000|2022-04-11 16:35:00|185.31|182.91|185.31|182.91|185.31|182.91|185.17|182.77|0
1649694910000|2022-04-11 16:35:10|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1649694920000|2022-04-11 16:35:20|185.59|183.19|185.59|183.19|185.59|183.19|185.45|183.05|0
1649694930000|2022-04-11 16:35:30|185.45|183.05|185.31|182.91|185.45|183.05|185.31|182.91|0
1649694940000|2022-04-11 16:35:40|185.45|183.05|185.45|183.05|185.45|183.05|185.38|182.98|0
1649694950000|2022-04-11 16:35:50|185.73|183.33|185.87|183.47|185.87|183.47|185.73|183.33|0
1649694960000|2022-04-11 16:36:00|186.01|183.61|186.01|183.61|186.01|183.61|186.01|183.61|0
1649694970000|2022-04-11 16:36:10|186.15|183.75|186.01|183.61|186.15|183.75|186.01|183.61|0
1649694980000|2022-04-11 16:36:20|185.87|183.47|185.87|183.47|185.87|183.47|185.73|183.33|0
1649694990000|2022-04-11 16:36:30|185.8|183.4|185.59|183.19|185.8|183.4|185.59|183.19|0
1649695000000|2022-04-11 16:36:40|185.66|183.26|185.87|183.47|185.87|183.47|185.66|183.26|0
1649695010000|2022-04-11 16:36:50|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1649695020000|2022-04-11 16:37:00|185.87|183.47|185.87|183.47|185.94|183.54|185.87|183.47|0
1649695040000|2022-04-11 16:37:20|185.94|183.54|186.01|183.61|186.01|183.61|185.94|183.54|0
1649695050000|2022-04-11 16:37:30|185.87|183.47|185.73|183.33|185.87|183.47|185.73|183.33|0
1649695060000|2022-04-11 16:37:40|185.59|183.19|185.45|183.05|185.59|183.19|185.45|183.05|0
1649695070000|2022-04-11 16:37:50|185.31|182.91|185.45|183.05|185.45|183.05|185.31|182.91|0
1649695080000|2022-04-11 16:38:00|185.73|183.33|185.73|183.33|185.73|183.33|185.66|183.26|0
1649695090000|2022-04-11 16:38:10|185.66|183.26|185.87|183.47|185.87|183.47|185.66|183.26|0
1649695100000|2022-04-11 16:38:20|185.73|183.33|185.87|183.47|185.87|183.47|185.73|183.33|0
1649695110000|2022-04-11 16:38:30|185.73|183.33|185.59|183.19|185.73|183.33|185.59|183.19|0
1649695130000|2022-04-11 16:38:50|185.73|183.33|185.59|183.19|185.73|183.33|185.52|183.12|0
1649695140000|2022-04-11 16:39:00|185.45|183.05|185.16|182.76|185.45|183.05|185.16|182.76|0
1649695150000|2022-04-11 16:39:10|185.31|182.91|185.02|182.62|185.31|182.91|185.02|182.62|0
1649695160000|2022-04-11 16:39:20|185.16|182.76|185.59|183.19|185.59|183.19|185.16|182.76|0
1649695170000|2022-04-11 16:39:30|185.73|183.33|185.59|183.19|185.73|183.33|185.59|183.19|0
1649695180000|2022-04-11 16:39:40|185.45|183.05|185.59|183.19|185.59|183.19|185.45|183.05|0
1649695190000|2022-04-11 16:39:50|185.52|183.12|185.59|183.19|185.59|183.19|185.52|183.12|0
1649695200000|2022-04-11 16:40:00|185.73|183.33|185.87|183.47|185.87|183.47|185.73|183.33|0
1649695210000|2022-04-11 16:40:10|186.15|183.75|186.29|183.89|186.29|183.89|186.15|183.75|0
1649695220000|2022-04-11 16:40:20|186.43|184.03|186.29|183.89|186.43|184.03|186.29|183.89|0
1649695230000|2022-04-11 16:40:30|186.43|184.03|186.43|184.03|186.43|184.03|186.43|184.03|0
1649695240000|2022-04-11 16:40:40|186.57|184.17|186.29|183.89|186.57|184.17|186.29|183.89|0
1649695250000|2022-04-11 16:40:50|186.43|184.03|186.15|183.75|186.43|184.03|186.15|183.75|0
1649695260000|2022-04-11 16:41:00|185.87|183.47|185.73|183.33|185.87|183.47|185.73|183.33|0
1649695270000|2022-04-11 16:41:10|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1649695280000|2022-04-11 16:41:20|186.15|183.75|186.01|183.61|186.15|183.75|186.01|183.61|0
1649695290000|2022-04-11 16:41:30|185.87|183.47|185.87|183.47|186.01|183.61|185.87|183.47|0
1649695300000|2022-04-11 16:41:40|185.73|183.33|185.87|183.47|185.87|183.47|185.73|183.33|0
1649695310000|2022-04-11 16:41:50|185.8|183.4|185.87|183.47|185.87|183.47|185.73|183.33|0
1649695320000|2022-04-11 16:42:00|186.01|183.61|186.01|183.61|186.15|183.75|186.01|183.61|0
1649695330000|2022-04-11 16:42:10|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1649695340000|2022-04-11 16:42:20|185.73|183.33|185.58|183.18|185.73|183.33|185.58|183.18|0
1649695350000|2022-04-11 16:42:30|185.73|183.33|185.66|183.26|185.73|183.33|185.66|183.26|0
1649695360000|2022-04-11 16:42:40|185.73|183.33|185.73|183.33|185.87|183.47|185.73|183.33|0
1649695370000|2022-04-11 16:42:50|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1649695380000|2022-04-11 16:43:00|186.15|183.75|186.29|183.89|186.29|183.89|186.15|183.75|0
1649695390000|2022-04-11 16:43:10|186.43|184.03|186.57|184.17|186.57|184.17|186.43|184.03|0
1649695400000|2022-04-11 16:43:20|187.07|184.67|187.28|184.88|187.28|184.88|187.07|184.67|0
1649695410000|2022-04-11 16:43:30|187.14|184.74|186.86|184.46|187.14|184.74|186.86|184.46|0
1649695420000|2022-04-11 16:43:40|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1649695430000|2022-04-11 16:43:50|186.57|184.17|186.29|183.89|186.57|184.17|186.29|183.89|0
1649695440000|2022-04-11 16:44:00|186.43|184.03|187|184.6|187|184.6|186.43|184.03|0
1649695450000|2022-04-11 16:44:10|186.85|184.45|186.71|184.31|186.85|184.45|186.71|184.31|0
1649695460000|2022-04-11 16:44:20|186.57|184.17|186.71|184.31|186.71|184.31|186.57|184.17|0
1649695470000|2022-04-11 16:44:30|186.85|184.45|186.85|184.45|186.85|184.45|186.71|184.31|0
1649695480000|2022-04-11 16:44:40|186.71|184.31|186.43|184.03|186.71|184.31|186.43|184.03|0
1649695490000|2022-04-11 16:44:50|186.57|184.17|186.57|184.17|186.57|184.17|186.43|184.03|0
1649695500000|2022-04-11 16:45:00|186.43|184.03|186.43|184.03|186.43|184.03|186.43|184.03|0
1649695510000|2022-04-11 16:45:10|186.29|183.89|186.43|184.03|186.43|184.03|186.29|183.89|0
1649695520000|2022-04-11 16:45:20|186.29|183.89|186.01|183.61|186.29|183.89|186.01|183.61|0
1649695530000|2022-04-11 16:45:30|185.72|183.32|185.72|183.32|185.72|183.32|185.58|183.18|0
1649695540000|2022-04-11 16:45:40|185.58|183.18|186.01|183.61|186.01|183.61|185.58|183.18|0
1649695550000|2022-04-11 16:45:50|185.86|183.46|185.58|183.18|185.86|183.46|185.51|183.11|0
1649695560000|2022-04-11 16:46:00|185.3|182.9|184.6|182.2|185.3|182.9|184.6|182.2|0
1649695570000|2022-04-11 16:46:10|184.32|181.92|184.46|182.06|184.46|182.06|184.18|181.78|0
1649695580000|2022-04-11 16:46:20|184.32|181.92|184.46|182.06|184.46|182.06|184.32|181.92|0
1649695590000|2022-04-11 16:46:30|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1649695600000|2022-04-11 16:46:40|184.46|182.06|184.6|182.2|184.6|182.2|184.46|182.06|0
1649695610000|2022-04-11 16:46:50|184.88|182.48|184.74|182.34|184.88|182.48|184.74|182.34|0
1649695620000|2022-04-11 16:47:00|185.16|182.76|185.3|182.9|185.3|182.9|185.16|182.76|0
1649695630000|2022-04-11 16:47:10|185.44|183.04|185.3|182.9|185.44|183.04|185.3|182.9|0
1649695640000|2022-04-11 16:47:20|185.23|182.83|185.44|183.04|185.44|183.04|185.16|182.76|0
1649695650000|2022-04-11 16:47:30|185.58|183.18|185.72|183.32|185.72|183.32|185.58|183.18|0
1649695660000|2022-04-11 16:47:40|185.86|183.46|185.86|183.46|185.86|183.46|185.72|183.32|0
1649695670000|2022-04-11 16:47:50|185.8|183.4|185.72|183.32|185.8|183.4|185.72|183.32|0
1649695680000|2022-04-11 16:48:00|185.86|183.46|186.14|183.74|186.14|183.74|185.86|183.46|0
1649695690000|2022-04-11 16:48:10|186|183.6|185.44|183.04|186|183.6|185.44|183.04|0
1649695700000|2022-04-11 16:48:20|185.16|182.76|185.16|182.76|185.16|182.76|185.02|182.62|0
1649695710000|2022-04-11 16:48:30|184.88|182.48|184.88|182.48|184.88|182.48|184.88|182.48|0
1649695720000|2022-04-11 16:48:40|184.74|182.34|185.3|182.9|185.3|182.9|184.74|182.34|0
1649695730000|2022-04-11 16:48:50|185.16|182.76|185.02|182.62|185.16|182.76|185.02|182.62|0
1649695740000|2022-04-11 16:49:00|184.88|182.48|185.02|182.62|185.02|182.62|184.88|182.48|0
1649695750000|2022-04-11 16:49:10|185.3|182.9|185.44|183.04|185.44|183.04|185.3|182.9|0
1649695760000|2022-04-11 16:49:20|185.3|182.9|185.02|182.62|185.3|182.9|185.02|182.62|0
1649695770000|2022-04-11 16:49:30|185.16|182.76|185.02|182.62|185.16|182.76|185.02|182.62|0
1649695780000|2022-04-11 16:49:40|184.88|182.48|184.73|182.33|185.02|182.62|184.73|182.33|0
1649695790000|2022-04-11 16:49:50|184.59|182.19|184.73|182.33|184.73|182.33|184.59|182.19|0
1649695800000|2022-04-11 16:50:00|184.88|182.48|185.16|182.76|185.16|182.76|184.88|182.48|0
1649695810000|2022-04-11 16:50:10|185.02|182.62|184.88|182.48|185.02|182.62|184.81|182.41|0
1649695820000|2022-04-11 16:50:20|185.02|182.62|184.73|182.33|185.02|182.62|184.73|182.33|0
1649695830000|2022-04-11 16:50:30|184.87|182.47|184.73|182.33|184.87|182.47|184.73|182.33|0
1649695840000|2022-04-11 16:50:40|184.87|182.47|184.31|181.91|184.87|182.47|184.31|181.91|0
1649695850000|2022-04-11 16:50:50|184.45|182.05|184.73|182.33|184.73|182.33|184.45|182.05|0
1649695860000|2022-04-11 16:51:00|184.59|182.19|184.73|182.33|184.87|182.47|184.59|182.19|0
1649695870000|2022-04-11 16:51:10|184.59|182.19|184.31|181.91|184.59|182.19|184.31|181.91|0
1649695880000|2022-04-11 16:51:20|184.45|182.05|184.17|181.77|184.45|182.05|184.17|181.77|0
1649695890000|2022-04-11 16:51:30|184.31|181.91|184.59|182.19|184.59|182.19|184.31|181.91|0
1649695900000|2022-04-11 16:51:40|184.53|182.13|184.59|182.19|184.59|182.19|184.45|182.05|0
1649695910000|2022-04-11 16:51:50|184.73|182.33|185.01|182.61|185.01|182.61|184.73|182.33|0
1649695920000|2022-04-11 16:52:00|184.87|182.47|184.59|182.19|184.87|182.47|184.59|182.19|0
1649695930000|2022-04-11 16:52:10|184.73|182.33|184.87|182.47|184.87|182.47|184.73|182.33|0
1649695940000|2022-04-11 16:52:20|185.01|182.61|185.44|183.04|185.44|183.04|185.01|182.61|0
1649695950000|2022-04-11 16:52:30|185.58|183.18|185.58|183.18|185.72|183.32|185.58|183.18|0
1649695960000|2022-04-11 16:52:40|185.44|183.04|185.3|182.9|185.58|183.18|185.3|182.9|0
1649695970000|2022-04-11 16:52:50|185.44|183.04|185.86|183.46|185.86|183.46|185.44|183.04|0
1649695980000|2022-04-11 16:53:00|185.72|183.32|186.14|183.74|186.14|183.74|185.72|183.32|0
1649695990000|2022-04-11 16:53:10|186.42|184.02|186.42|184.02|186.42|184.02|186.42|184.02|0
1649696000000|2022-04-11 16:53:20|186.28|183.88|186.28|183.88|186.42|184.02|186.14|183.74|0
1649696010000|2022-04-11 16:53:30|186.14|183.74|186.14|183.74|186.28|183.88|186.14|183.74|0
1649696020000|2022-04-11 16:53:40|186|183.6|185.86|183.46|186|183.6|185.86|183.46|0
1649696030000|2022-04-11 16:53:50|186|183.6|186.28|183.88|186.28|183.88|186|183.6|0
1649696040000|2022-04-11 16:54:00|186.14|183.74|186.99|184.59|186.99|184.59|186.14|183.74|0
1649696050000|2022-04-11 16:54:10|187.13|184.73|187.7|185.3|187.7|185.3|187.13|184.73|0
1649696060000|2022-04-11 16:54:20|187.84|185.44|187.56|185.16|187.84|185.44|187.56|185.16|0
1649696070000|2022-04-11 16:54:30|187.41|185.01|187.27|184.87|187.41|185.01|187.27|184.87|0
1649696080000|2022-04-11 16:54:40|187.41|185.01|187.27|184.87|187.41|185.01|187.27|184.87|0
1649696090000|2022-04-11 16:54:50|187.13|184.73|186.85|184.45|187.13|184.73|186.85|184.45|0
1649696100000|2022-04-11 16:55:00|186.99|184.59|187.13|184.73|187.41|185.01|186.99|184.59|0
1649696120000|2022-04-11 16:55:20|186.7|184.3|186.7|184.3|186.7|184.3|186.56|184.16|0
1649696130000|2022-04-11 16:55:30|186.85|184.45|186.99|184.59|187.13|184.73|186.85|184.45|0
1649696140000|2022-04-11 16:55:40|186.85|184.45|187.27|184.87|187.27|184.87|186.85|184.45|0
1649696150000|2022-04-11 16:55:50|187.2|184.8|187.13|184.73|187.2|184.8|187.13|184.73|0
1649696160000|2022-04-11 16:56:00|186.99|184.59|186.92|184.52|186.99|184.59|186.85|184.45|0
1649696170000|2022-04-11 16:56:10|186.85|184.45|186.42|184.02|186.92|184.52|186.42|184.02|0
1649696180000|2022-04-11 16:56:20|186.56|184.16|186.85|184.45|186.85|184.45|186.56|184.16|0
1649696190000|2022-04-11 16:56:30|186.99|184.59|186.99|184.59|187.13|184.73|186.99|184.59|0
1649696200000|2022-04-11 16:56:40|187.13|184.73|187.13|184.73|187.27|184.87|187.13|184.73|0
1649696210000|2022-04-11 16:56:50|187.27|184.87|187.27|184.87|187.34|184.94|187.27|184.87|0
1649696220000|2022-04-11 16:57:00|187.13|184.73|186.64|184.24|187.13|184.73|186.64|184.24|0
1649696230000|2022-04-11 16:57:10|186.56|184.16|186.7|184.3|186.7|184.3|186.56|184.16|0
1649696240000|2022-04-11 16:57:20|186.85|184.45|186.42|184.02|186.85|184.45|186.42|184.02|0
1649696260000|2022-04-11 16:57:40|186.28|183.88|186|183.6|186.28|183.88|186|183.6|0
1649696270000|2022-04-11 16:57:50|185.71|183.31|185.57|183.17|185.71|183.31|185.43|183.03|0
1649696280000|2022-04-11 16:58:00|185.29|182.89|185.01|182.61|185.29|182.89|185.01|182.61|0
1649696290000|2022-04-11 16:58:10|184.73|182.33|184.87|182.47|185.01|182.61|184.73|182.33|0
1649696300000|2022-04-11 16:58:20|185.01|182.61|185.29|182.89|185.29|182.89|185.01|182.61|0
1649696310000|2022-04-11 16:58:30|185.15|182.75|185.29|182.89|185.29|182.89|185.01|182.61|0
1649696320000|2022-04-11 16:58:40|185.43|183.03|185.29|182.89|185.43|183.03|185.15|182.75|0
1649696330000|2022-04-11 16:58:50|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649696340000|2022-04-11 16:59:00|186|183.6|185.85|183.45|186|183.6|185.71|183.31|0
1649696350000|2022-04-11 16:59:10|185.71|183.31|185.43|183.03|185.71|183.31|185.43|183.03|0
1649696360000|2022-04-11 16:59:20|185.29|182.89|185.15|182.75|185.29|182.89|185.15|182.75|0
1649696370000|2022-04-11 16:59:30|185.29|182.89|185.43|183.03|185.43|183.03|185.15|182.75|0
1649696380000|2022-04-11 16:59:40|185.29|182.89|185.08|182.68|185.29|182.89|185.01|182.61|0
1649696390000|2022-04-11 16:59:50|185.15|182.75|185.15|182.75|185.29|182.89|185.15|182.75|0
1649696400000|2022-04-11 17:00:00|185.29|182.89|184.03|181.63|185.29|182.89|184.03|181.63|0
1649696410000|2022-04-11 17:00:10|183.47|181.07|183.75|181.35|183.89|181.49|183.47|181.07|0
1649696420000|2022-04-11 17:00:20|183.89|181.49|183.89|181.49|184.03|181.63|183.89|181.49|0
1649696430000|2022-04-11 17:00:30|183.88|181.48|183.6|181.2|183.88|181.48|183.6|181.2|0
1649696440000|2022-04-11 17:00:40|183.54|181.14|183.6|181.2|183.6|181.2|183.32|180.92|0
1649696450000|2022-04-11 17:00:50|183.46|181.06|183.18|180.78|183.46|181.06|183.18|180.78|0
1649696460000|2022-04-11 17:01:00|182.98|180.58|183.6|181.2|183.6|181.2|182.98|180.58|0
1649696470000|2022-04-11 17:01:10|183.18|180.78|183.04|180.64|183.46|181.06|183.04|180.64|0
1649696480000|2022-04-11 17:01:20|182.91|180.51|182.07|179.67|182.91|180.51|182.07|179.67|0
1649696490000|2022-04-11 17:01:30|182.63|180.23|182.35|179.95|182.63|180.23|182.35|179.95|0
1649696500000|2022-04-11 17:01:40|182.49|180.09|182.35|179.95|182.49|180.09|182.21|179.81|0
1649696510000|2022-04-11 17:01:50|182.49|180.09|182.35|179.95|182.77|180.37|182.35|179.95|0
1649696520000|2022-04-11 17:02:00|182.21|179.81|181.51|179.11|182.21|179.81|181.51|179.11|0
1649696530000|2022-04-11 17:02:10|181.65|179.25|181.65|179.25|181.79|179.39|181.65|179.25|0
1649696540000|2022-04-11 17:02:20|181.79|179.39|181.93|179.53|182.07|179.67|181.79|179.39|0
1649696550000|2022-04-11 17:02:30|182.07|179.67|182.28|179.88|182.35|179.95|182.07|179.67|0
1649696560000|2022-04-11 17:02:40|182.21|179.81|182.21|179.81|182.49|180.09|182.21|179.81|0
1649696570000|2022-04-11 17:02:50|182.07|179.67|182.07|179.67|182.21|179.81|182.07|179.67|0
1649696580000|2022-04-11 17:03:00|182.35|179.95|182.35|179.95|182.49|180.09|182.21|179.81|0
1649696590000|2022-04-11 17:03:10|182.07|179.67|181.93|179.53|182.07|179.67|181.93|179.53|0
1649696600000|2022-04-11 17:03:20|181.79|179.39|181.93|179.53|181.93|179.53|181.79|179.39|0
1649696610000|2022-04-11 17:03:30|181.65|179.25|181.93|179.53|182.07|179.67|181.65|179.25|0
1649696620000|2022-04-11 17:03:40|182.21|179.81|182.28|179.88|182.35|179.95|182.21|179.81|0
1649696630000|2022-04-11 17:03:50|182.42|180.02|182.56|180.16|182.56|180.16|182.42|180.02|0
1649696640000|2022-04-11 17:04:00|182.76|180.36|182.9|180.5|182.9|180.5|182.76|180.36|0
1649696650000|2022-04-11 17:04:10|183.04|180.64|183.18|180.78|183.18|180.78|182.9|180.5|0
1649696660000|2022-04-11 17:04:20|182.9|180.5|182.62|180.22|182.9|180.5|182.62|180.22|0
1649696670000|2022-04-11 17:04:30|182.48|180.08|182.62|180.22|182.62|180.22|182.48|180.08|0
1649696680000|2022-04-11 17:04:40|182.48|180.08|182.42|180.02|182.48|180.08|182.34|179.94|0
1649696690000|2022-04-11 17:04:50|182.34|179.94|182.07|179.67|182.34|179.94|182.07|179.67|0
1649696700000|2022-04-11 17:05:00|182.21|179.81|182.56|180.16|182.56|180.16|182.21|179.81|0
1649696710000|2022-04-11 17:05:10|182.62|180.22|182.76|180.36|182.9|180.5|182.62|180.22|0
1649696720000|2022-04-11 17:05:20|182.62|180.22|182.48|180.08|182.62|180.22|182.48|180.08|0
1649696730000|2022-04-11 17:05:30|182.07|179.67|181.79|179.39|182.07|179.67|181.79|179.39|0
1649696740000|2022-04-11 17:05:40|181.65|179.25|181.51|179.11|181.79|179.39|181.51|179.11|0
1649696750000|2022-04-11 17:05:50|181.37|178.97|181.23|178.83|181.51|179.11|181.23|178.83|0
1649696760000|2022-04-11 17:06:00|181.65|179.25|182.06|179.66|182.06|179.66|181.65|179.25|0
1649696770000|2022-04-11 17:06:10|181.86|179.46|182.06|179.66|182.2|179.8|181.86|179.46|0
1649696780000|2022-04-11 17:06:20|181.93|179.53|181.93|179.53|181.93|179.53|181.93|179.53|0
1649696790000|2022-04-11 17:06:30|181.86|179.46|181.93|179.53|181.93|179.53|181.86|179.46|0
1649696800000|2022-04-11 17:06:40|181.51|179.11|181.65|179.25|181.65|179.25|181.51|179.11|0
1649696810000|2022-04-11 17:06:50|181.51|179.11|181.51|179.11|181.51|179.11|181.37|178.97|0
1649696820000|2022-04-11 17:07:00|181.37|178.97|181.09|178.69|181.37|178.97|181.09|178.69|0
1649696830000|2022-04-11 17:07:10|181.37|178.97|181.44|179.04|181.51|179.11|181.23|178.83|0
1649696840000|2022-04-11 17:07:20|181.51|179.11|181.65|179.25|181.65|179.25|181.51|179.11|0
1649696850000|2022-04-11 17:07:30|181.79|179.39|181.79|179.39|181.92|179.52|181.79|179.39|0
1649696860000|2022-04-11 17:07:40|181.92|179.52|182.06|179.66|182.06|179.66|181.92|179.52|0
1649696870000|2022-04-11 17:07:50|182.14|179.74|182.06|179.66|182.14|179.74|182.06|179.66|0
1649696880000|2022-04-11 17:08:00|181.92|179.52|181.79|179.39|182.06|179.66|181.79|179.39|0
1649696890000|2022-04-11 17:08:10|181.65|179.25|181.65|179.25|181.65|179.25|181.37|178.97|0
1649696900000|2022-04-11 17:08:20|181.51|179.11|181.37|178.97|181.65|179.25|181.37|178.97|0
1649696910000|2022-04-11 17:08:30|181.51|179.11|181.51|179.11|181.65|179.25|181.51|179.11|0
1649696920000|2022-04-11 17:08:40|181.78|179.38|182.06|179.66|182.06|179.66|181.78|179.38|0
1649696930000|2022-04-11 17:08:50|182.2|179.8|182.76|180.36|182.76|180.36|182.2|179.8|0
1649696940000|2022-04-11 17:09:00|182.62|180.22|182.48|180.08|182.62|180.22|182.2|179.8|0
1649696950000|2022-04-11 17:09:10|182.34|179.94|182.62|180.22|182.62|180.22|182.34|179.94|0
1649696960000|2022-04-11 17:09:20|182.48|180.08|182.76|180.36|182.76|180.36|182.48|180.08|0
1649696970000|2022-04-11 17:09:30|182.69|180.29|182.48|180.08|182.69|180.29|182.48|180.08|0
1649696980000|2022-04-11 17:09:40|182.62|180.22|182.41|180.01|182.62|180.22|182.2|179.8|0
1649696990000|2022-04-11 17:09:50|182.34|179.94|182.62|180.22|182.62|180.22|182.34|179.94|0
1649697000000|2022-04-11 17:10:00|182.48|180.08|182.62|180.22|182.62|180.22|182.48|180.08|0
1649697010000|2022-04-11 17:10:10|182.76|180.36|182.62|180.22|182.76|180.36|182.62|180.22|0
1649697020000|2022-04-11 17:10:20|182.76|180.36|182.76|180.36|182.76|180.36|182.62|180.22|0
1649697030000|2022-04-11 17:10:30|183.04|180.64|182.9|180.5|183.04|180.64|182.9|180.5|0
1649697040000|2022-04-11 17:10:40|182.76|180.36|182.9|180.5|182.9|180.5|182.76|180.36|0
1649697050000|2022-04-11 17:10:50|182.62|180.22|182.48|180.08|182.69|180.29|182.48|180.08|0
1649697060000|2022-04-11 17:11:00|182.62|180.22|182.48|180.08|182.62|180.22|182.48|180.08|0
1649697070000|2022-04-11 17:11:10|182.2|179.8|182.06|179.66|182.2|179.8|181.92|179.52|0
1649697080000|2022-04-11 17:11:20|182.2|179.8|181.92|179.52|182.2|179.8|181.92|179.52|0
1649697090000|2022-04-11 17:11:30|181.64|179.24|181.78|179.38|181.78|179.38|181.64|179.24|0
1649697100000|2022-04-11 17:11:40|181.92|179.52|181.92|179.52|181.92|179.52|181.92|179.52|0
1649697110000|2022-04-11 17:11:50|182.2|179.8|182.34|179.94|182.34|179.94|182.06|179.66|0
1649697120000|2022-04-11 17:12:00|182.48|180.08|182.2|179.8|182.76|180.36|182.06|179.66|0
1649697130000|2022-04-11 17:12:10|182.48|180.08|182.2|179.8|182.48|180.08|182.06|179.66|0
1649697140000|2022-04-11 17:12:20|182.06|179.66|181.64|179.24|182.06|179.66|181.64|179.24|0
1649697150000|2022-04-11 17:12:30|181.5|179.1|181.36|178.96|181.5|179.1|181.36|178.96|0
1649697160000|2022-04-11 17:12:40|181.5|179.1|181.78|179.38|181.78|179.38|181.5|179.1|0
1649697170000|2022-04-11 17:12:50|181.92|179.52|182.06|179.66|182.06|179.66|181.92|179.52|0
1649697180000|2022-04-11 17:13:00|181.92|179.52|181.5|179.1|181.92|179.52|181.36|178.96|0
1649697190000|2022-04-11 17:13:10|181.23|178.83|181.36|178.96|181.36|178.96|181.23|178.83|0
1649697200000|2022-04-11 17:13:20|181.23|178.83|181.23|178.83|181.23|178.83|181.16|178.76|0
1649697210000|2022-04-11 17:13:30|181.36|178.96|181.64|179.24|181.64|179.24|181.36|178.96|0
1649697220000|2022-04-11 17:13:40|181.78|179.38|182.2|179.8|182.2|179.8|181.78|179.38|0
1649697230000|2022-04-11 17:13:50|182.06|179.66|181.92|179.52|182.06|179.66|181.92|179.52|0
1649697240000|2022-04-11 17:14:00|181.99|179.59|182.2|179.8|182.2|179.8|181.99|179.59|0
1649697250000|2022-04-11 17:14:10|182.27|179.87|182.48|180.08|182.48|180.08|182.2|179.8|0
1649697260000|2022-04-11 17:14:20|182.41|180.01|182.62|180.22|182.62|180.22|182.41|180.01|0
1649697270000|2022-04-11 17:14:30|182.76|180.36|182.76|180.36|182.76|180.36|182.76|180.36|0
1649697280000|2022-04-11 17:14:40|182.62|180.22|181.64|179.24|182.76|180.36|181.64|179.24|0
1649697290000|2022-04-11 17:14:50|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1649697300000|2022-04-11 17:15:00|181.64|179.24|182.06|179.66|182.06|179.66|181.5|179.1|0
1649697310000|2022-04-11 17:15:10|182.2|179.8|182.06|179.66|182.2|179.8|182.06|179.66|0
1649697320000|2022-04-11 17:15:20|182.2|179.8|182.2|179.8|182.34|179.94|182.2|179.8|0
1649697330000|2022-04-11 17:15:30|182.34|179.94|182.2|179.8|182.34|179.94|182.2|179.8|0
1649697340000|2022-04-11 17:15:40|182.06|179.66|181.64|179.24|182.06|179.66|181.64|179.24|0
1649697350000|2022-04-11 17:15:50|181.78|179.38|182.06|179.66|182.06|179.66|181.78|179.38|0
1649697360000|2022-04-11 17:16:00|182.2|179.8|182.89|180.49|182.89|180.49|182.2|179.8|0
1649697370000|2022-04-11 17:16:10|183.03|180.63|183.31|180.91|183.45|181.05|183.03|180.63|0
1649697380000|2022-04-11 17:16:20|183.17|180.77|183.03|180.63|183.31|180.91|183.03|180.63|0
1649697390000|2022-04-11 17:16:30|183.17|180.77|183.17|180.77|183.17|180.77|183.03|180.63|0
1649697400000|2022-04-11 17:16:40|182.89|180.49|183.17|180.77|183.17|180.77|182.89|180.49|0
1649697410000|2022-04-11 17:16:50|183.45|181.05|183.31|180.91|183.45|181.05|183.31|180.91|0
1649697420000|2022-04-11 17:17:00|183.45|181.05|183.73|181.33|183.87|181.47|183.45|181.05|0
1649697430000|2022-04-11 17:17:10|183.87|181.47|184.01|181.61|184.01|181.61|183.87|181.47|0
1649697440000|2022-04-11 17:17:20|183.59|181.19|183.73|181.33|183.87|181.47|183.59|181.19|0
1649697450000|2022-04-11 17:17:30|183.59|181.19|183.87|181.47|183.87|181.47|183.59|181.19|0
1649697460000|2022-04-11 17:17:40|184.01|181.61|184.15|181.75|184.15|181.75|184.01|181.61|0
1649697470000|2022-04-11 17:17:50|184.01|181.61|183.73|181.33|184.15|181.75|183.73|181.33|0
1649697480000|2022-04-11 17:18:00|183.87|181.47|184.01|181.61|184.01|181.61|183.73|181.33|0
1649697490000|2022-04-11 17:18:10|183.87|181.47|184.29|181.89|184.29|181.89|183.87|181.47|0
1649697500000|2022-04-11 17:18:20|184.43|182.03|184.29|181.89|184.43|182.03|184.29|181.89|0
1649697510000|2022-04-11 17:18:30|184.43|182.03|184.15|181.75|184.43|182.03|184.15|181.75|0
1649697520000|2022-04-11 17:18:40|184.01|181.61|184.15|181.75|184.29|181.89|184.01|181.61|0
1649697530000|2022-04-11 17:18:50|184.29|181.89|184.43|182.03|184.57|182.17|184.29|181.89|0
1649697540000|2022-04-11 17:19:00|184.36|181.96|184.43|182.03|184.51|182.11|184.36|181.96|0
1649697550000|2022-04-11 17:19:10|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1649697560000|2022-04-11 17:19:20|183.87|181.47|183.59|181.19|184.01|181.61|183.59|181.19|0
1649697570000|2022-04-11 17:19:30|183.73|181.33|183.87|181.47|183.87|181.47|183.73|181.33|0
1649697580000|2022-04-11 17:19:40|184.01|181.61|183.73|181.33|184.01|181.61|183.52|181.12|0
1649697590000|2022-04-11 17:19:50|183.59|181.19|183.59|181.19|183.73|181.33|183.59|181.19|0
1649697600000|2022-04-11 17:20:00|183.17|180.77|183.31|180.91|183.31|180.91|183.17|180.77|0
1649697610000|2022-04-11 17:20:10|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1649697620000|2022-04-11 17:20:20|183.31|180.91|183.45|181.05|183.45|181.05|183.31|180.91|0
1649697630000|2022-04-11 17:20:30|183.73|181.33|184.15|181.75|184.15|181.75|183.73|181.33|0
1649697640000|2022-04-11 17:20:40|184.01|181.61|184.22|181.82|184.22|181.82|184.01|181.61|0
1649697650000|2022-04-11 17:20:50|184.15|181.75|184.01|181.61|184.15|181.75|184.01|181.61|0
1649697660000|2022-04-11 17:21:00|184.15|181.75|184.29|181.89|184.29|181.89|184.15|181.75|0
1649697670000|2022-04-11 17:21:10|184.5|182.1|184.71|182.31|184.71|182.31|184.5|182.1|0
1649697680000|2022-04-11 17:21:20|184.85|182.45|184.85|182.45|184.99|182.59|184.85|182.45|0
1649697690000|2022-04-11 17:21:30|184.93|182.53|184.99|182.59|184.99|182.59|184.85|182.45|0
1649697700000|2022-04-11 17:21:40|184.85|182.45|184.99|182.59|184.99|182.59|184.85|182.45|0
1649697710000|2022-04-11 17:21:50|184.85|182.45|184.57|182.17|184.85|182.45|184.57|182.17|0
1649697720000|2022-04-11 17:22:00|184.71|182.31|184.78|182.38|184.85|182.45|184.71|182.31|0
1649697730000|2022-04-11 17:22:10|184.85|182.45|185.13|182.73|185.13|182.73|184.85|182.45|0
1649697740000|2022-04-11 17:22:20|185.27|182.87|185.41|183.01|185.56|183.16|185.27|182.87|0
1649697750000|2022-04-11 17:22:30|184.85|182.45|184.85|182.45|184.85|182.45|184.85|182.45|0
1649697760000|2022-04-11 17:22:40|184.99|182.59|184.57|182.17|184.99|182.59|184.57|182.17|0
1649697770000|2022-04-11 17:22:50|184.85|182.45|184.57|182.17|184.85|182.45|184.57|182.17|0
1649697780000|2022-04-11 17:23:00|184.71|182.31|184.43|182.03|184.71|182.31|184.43|182.03|0
1649697790000|2022-04-11 17:23:10|184.29|181.89|184.29|181.89|184.43|182.03|184.29|181.89|0
1649697800000|2022-04-11 17:23:20|184.43|182.03|184.43|182.03|184.43|182.03|184.43|182.03|0
1649697810000|2022-04-11 17:23:30|184.5|182.1|184.29|181.89|184.5|182.1|184.29|181.89|0
1649697820000|2022-04-11 17:23:40|184.99|182.59|185.41|183.01|185.41|183.01|184.99|182.59|0
1649697830000|2022-04-11 17:23:50|185.84|183.44|185.7|183.3|185.84|183.44|185.7|183.3|0
1649697840000|2022-04-11 17:24:00|185.84|183.44|185.41|183.01|185.84|183.44|185.41|183.01|0
1649697850000|2022-04-11 17:24:10|185.55|183.15|185.69|183.29|185.69|183.29|185.55|183.15|0
1649697860000|2022-04-11 17:24:20|185.84|183.44|185.69|183.29|185.84|183.44|185.63|183.23|0
1649697870000|2022-04-11 17:24:30|186.76|184.36|186.54|184.14|186.82|184.42|186.54|184.14|0
1649697880000|2022-04-11 17:24:40|186.47|184.07|186.4|184|186.54|184.14|186.4|184|0
1649697890000|2022-04-11 17:24:50|186.54|184.14|186.4|184|186.68|184.28|186.4|184|0
1649697900000|2022-04-11 17:25:00|186.12|183.72|186.26|183.86|186.26|183.86|185.98|183.58|0
1649697910000|2022-04-11 17:25:10|185.98|183.58|185.98|183.58|185.98|183.58|185.55|183.15|0
1649697920000|2022-04-11 17:25:20|186.12|183.72|186.12|183.72|186.12|183.72|185.98|183.58|0
1649697930000|2022-04-11 17:25:30|185.84|183.44|185.55|183.15|185.84|183.44|185.55|183.15|0
1649697940000|2022-04-11 17:25:40|185.69|183.29|185.55|183.15|185.69|183.29|185.41|183.01|0
1649697950000|2022-04-11 17:25:50|185.69|183.29|186.12|183.72|186.12|183.72|185.69|183.29|0
1649697960000|2022-04-11 17:26:00|185.98|183.58|185.98|183.58|185.98|183.58|185.83|183.43|0
1649697970000|2022-04-11 17:26:10|185.83|183.43|185.98|183.58|185.98|183.58|185.83|183.43|0
1649697980000|2022-04-11 17:26:20|185.69|183.29|185.98|183.58|186.05|183.65|185.69|183.29|0
1649697990000|2022-04-11 17:26:30|186.26|183.86|186.26|183.86|186.33|183.93|186.26|183.86|0
1649698000000|2022-04-11 17:26:40|186.4|184|186.68|184.28|186.68|184.28|186.4|184|0
1649698010000|2022-04-11 17:26:50|186.54|184.14|186.68|184.28|186.82|184.42|186.54|184.14|0
1649698020000|2022-04-11 17:27:00|186.54|184.14|187.25|184.85|187.25|184.85|186.54|184.14|0
1649698030000|2022-04-11 17:27:10|186.96|184.56|187.11|184.71|187.25|184.85|186.96|184.56|0
1649698040000|2022-04-11 17:27:20|186.82|184.42|186.68|184.28|186.82|184.42|186.54|184.14|0
1649698050000|2022-04-11 17:27:30|186.54|184.14|186.4|184|186.54|184.14|186.4|184|0
1649698060000|2022-04-11 17:27:40|186.54|184.14|186.4|184|186.54|184.14|186.4|184|0
1649698070000|2022-04-11 17:27:50|186.26|183.86|186.12|183.72|186.26|183.86|185.97|183.57|0
1649698080000|2022-04-11 17:28:00|186.26|183.86|186.12|183.72|186.26|183.86|186.12|183.72|0
1649698090000|2022-04-11 17:28:10|185.97|183.57|185.77|183.37|185.97|183.57|185.77|183.37|0
1649698100000|2022-04-11 17:28:20|185.69|183.29|185.13|182.73|185.69|183.29|185.13|182.73|0
1649698110000|2022-04-11 17:28:30|185.27|182.87|185.41|183.01|185.41|183.01|185.27|182.87|0
1649698120000|2022-04-11 17:28:40|185.27|182.87|185.27|182.87|185.27|182.87|185.13|182.73|0
1649698130000|2022-04-11 17:28:50|185.41|183.01|185.27|182.87|185.41|183.01|185.27|182.87|0
1649698140000|2022-04-11 17:29:00|185.41|183.01|185.91|183.51|185.91|183.51|185.41|183.01|0
1649698150000|2022-04-11 17:29:10|186.11|183.71|186.4|184|186.4|184|186.11|183.71|0
1649698160000|2022-04-11 17:29:20|186.26|183.86|186.54|184.14|186.54|184.14|186.26|183.86|0
1649698170000|2022-04-11 17:29:30|186.68|184.28|186.54|184.14|186.82|184.42|186.54|184.14|0
1649698180000|2022-04-11 17:29:40|186.68|184.28|186.54|184.14|186.68|184.28|186.54|184.14|0
1649698190000|2022-04-11 17:29:50|186.4|184|185.91|183.51|186.4|184|185.91|183.51|0
1649698200000|2022-04-11 17:30:00|185.97|183.57|185.83|183.43|185.97|183.57|185.83|183.43|0
1649698210000|2022-04-11 17:30:10|185.69|183.29|185.13|182.73|185.69|183.29|185.13|182.73|0
1649698220000|2022-04-11 17:30:20|185.27|182.87|185.06|182.66|185.27|182.87|184.99|182.59|0
1649698230000|2022-04-11 17:30:30|185.13|182.73|184.99|182.59|185.27|182.87|184.99|182.59|0
1649698240000|2022-04-11 17:30:40|184.85|182.45|184.7|182.3|184.85|182.45|184.7|182.3|0
1649698250000|2022-04-11 17:30:50|184.85|182.45|184.85|182.45|184.85|182.45|184.56|182.16|0
1649698260000|2022-04-11 17:31:00|184.7|182.3|184.84|182.44|185.13|182.73|184.7|182.3|0
1649698270000|2022-04-11 17:31:10|184.78|182.38|184.42|182.02|184.78|182.38|184.42|182.02|0
1649698280000|2022-04-11 17:31:20|184.28|181.88|184.42|182.02|184.42|182.02|184.14|181.74|0
1649698290000|2022-04-11 17:31:30|184.28|181.88|184.56|182.16|184.56|182.16|184.28|181.88|0
1649698300000|2022-04-11 17:31:40|184.42|182.02|184.14|181.74|184.42|182.02|184.14|181.74|0
1649698310000|2022-04-11 17:31:50|184.42|182.02|184|181.6|184.42|182.02|184|181.6|0
1649698320000|2022-04-11 17:32:00|184.28|181.88|183.86|181.46|184.28|181.88|183.86|181.46|0
1649698330000|2022-04-11 17:32:10|184|181.6|183.72|181.32|184|181.6|183.72|181.32|0
1649698340000|2022-04-11 17:32:20|184.28|181.88|184.56|182.16|184.56|182.16|184.14|181.74|0
1649698350000|2022-04-11 17:32:30|184.7|182.3|184.56|182.16|184.7|182.3|184.56|182.16|0
1649698360000|2022-04-11 17:32:40|184.42|182.02|184.42|182.02|184.56|182.16|184.42|182.02|0
1649698370000|2022-04-11 17:32:50|184.56|182.16|184.28|181.88|184.56|182.16|184.28|181.88|0
1649698380000|2022-04-11 17:33:00|184.56|182.16|184.28|181.88|184.56|182.16|184.14|181.74|0
1649698390000|2022-04-11 17:33:10|184.49|182.09|184.28|181.88|184.49|182.09|184.28|181.88|0
1649698400000|2022-04-11 17:33:20|184.42|182.02|184.28|181.88|184.56|182.16|184.28|181.88|0
1649698410000|2022-04-11 17:33:30|184.42|182.02|184.84|182.44|184.84|182.44|184.42|182.02|0
1649698420000|2022-04-11 17:33:40|184.98|182.58|184.98|182.58|184.98|182.58|184.98|182.58|0
1649698430000|2022-04-11 17:33:50|184.84|182.44|184.98|182.58|184.98|182.58|184.84|182.44|0
1649698440000|2022-04-11 17:34:00|184.84|182.44|184.84|182.44|184.84|182.44|184.7|182.3|0
1649698460000|2022-04-11 17:34:20|185.06|182.66|184.98|182.58|185.06|182.66|184.98|182.58|0
1649698470000|2022-04-11 17:34:30|185.12|182.72|184.84|182.44|185.12|182.72|184.84|182.44|0
1649698480000|2022-04-11 17:34:40|184.7|182.3|184.28|181.88|184.7|182.3|184.28|181.88|0
1649698490000|2022-04-11 17:34:50|184|181.6|183.72|181.32|184|181.6|183.72|181.32|0
1649698500000|2022-04-11 17:35:00|183.58|181.18|183.44|181.04|183.58|181.18|183.44|181.04|0
1649698510000|2022-04-11 17:35:10|183.16|180.76|183.02|180.62|183.16|180.76|183.02|180.62|0
1649698520000|2022-04-11 17:35:20|182.74|180.34|183.16|180.76|183.16|180.76|182.6|180.2|0
1649698530000|2022-04-11 17:35:30|183.44|181.04|183.72|181.32|183.72|181.32|183.44|181.04|0
1649698540000|2022-04-11 17:35:40|184.14|181.74|184|181.6|184.14|181.74|184|181.6|0
1649698550000|2022-04-11 17:35:50|184.14|181.74|184.14|181.74|184.14|181.74|183.86|181.46|0
1649698560000|2022-04-11 17:36:00|184.56|182.16|184.42|182.02|184.56|182.16|184.35|181.95|0
1649698570000|2022-04-11 17:36:10|184.56|182.16|184.7|182.3|184.7|182.3|184.56|182.16|0
1649698580000|2022-04-11 17:36:20|184.84|182.44|185.12|182.72|185.26|182.86|184.84|182.44|0
1649698590000|2022-04-11 17:36:30|184.98|182.58|185.26|182.86|185.26|182.86|184.98|182.58|0
1649698600000|2022-04-11 17:36:40|185.34|182.94|185.54|183.14|185.54|183.14|185.34|182.94|0
1649698610000|2022-04-11 17:36:50|185.69|183.29|186.46|184.06|186.46|184.06|185.69|183.29|0
1649698620000|2022-04-11 17:37:00|186.39|183.99|185.4|183|186.39|183.99|185.4|183|0
1649698630000|2022-04-11 17:37:10|185.62|183.22|185.69|183.29|185.69|183.29|185.62|183.22|0
1649698640000|2022-04-11 17:37:20|185.83|183.43|185.69|183.29|185.83|183.43|185.69|183.29|0
1649698650000|2022-04-11 17:37:30|185.83|183.43|185.83|183.43|185.83|183.43|185.83|183.43|0
1649698660000|2022-04-11 17:37:40|185.68|183.28|185.54|183.14|185.68|183.28|185.54|183.14|0
1649698670000|2022-04-11 17:37:50|184.98|182.58|185.12|182.72|185.26|182.86|184.98|182.58|0
1649698680000|2022-04-11 17:38:00|184.98|182.58|184.98|182.58|184.98|182.58|184.98|182.58|0
1649698690000|2022-04-11 17:38:10|184.84|182.44|184.7|182.3|184.84|182.44|184.7|182.3|0
1649698700000|2022-04-11 17:38:20|185.12|182.72|185.54|183.14|185.68|183.28|185.12|182.72|0
1649698710000|2022-04-11 17:38:30|185.4|183|185.19|182.79|185.4|183|185.12|182.72|0
1649698720000|2022-04-11 17:38:40|185.26|182.86|185.26|182.86|185.26|182.86|185.12|182.72|0
1649698730000|2022-04-11 17:38:50|185.12|182.72|185.12|182.72|185.12|182.72|185.05|182.65|0
1649698740000|2022-04-11 17:39:00|184.98|182.58|184.98|182.58|184.98|182.58|184.98|182.58|0
1649698750000|2022-04-11 17:39:10|185.12|182.72|185.12|182.72|185.26|182.86|185.12|182.72|0
1649698760000|2022-04-11 17:39:20|184.98|182.58|184.98|182.58|184.98|182.58|184.98|182.58|0
1649698770000|2022-04-11 17:39:30|185.12|182.72|184.98|182.58|185.12|182.72|184.98|182.58|0
1649698780000|2022-04-11 17:39:40|184.84|182.44|184.91|182.51|184.91|182.51|184.84|182.44|0
1649698790000|2022-04-11 17:39:50|184.56|182.16|184.42|182.02|184.56|182.16|184.42|182.02|0
1649698800000|2022-04-11 17:40:00|184.63|182.23|184.84|182.44|184.84|182.44|184.63|182.23|0
1649698810000|2022-04-11 17:40:10|184.42|182.02|184.42|182.02|184.7|182.3|184.42|182.02|0
1649698820000|2022-04-11 17:40:20|184.35|181.95|184.14|181.74|184.35|181.95|184.14|181.74|0
1649698830000|2022-04-11 17:40:30|184|181.6|183.58|181.18|184|181.6|183.58|181.18|0
1649698840000|2022-04-11 17:40:40|183.65|181.25|183.58|181.18|183.86|181.46|183.58|181.18|0
1649698850000|2022-04-11 17:40:50|183.44|181.04|183.3|180.9|183.44|181.04|183.3|180.9|0
1649698860000|2022-04-11 17:41:00|183.16|180.76|182.95|180.55|183.16|180.76|182.88|180.48|0
1649698870000|2022-04-11 17:41:10|182.74|180.34|183.16|180.76|183.16|180.76|182.74|180.34|0
1649698880000|2022-04-11 17:41:20|183.02|180.62|182.88|180.48|183.02|180.62|182.88|180.48|0
1649698890000|2022-04-11 17:41:30|183.15|180.75|183.29|180.89|183.57|181.17|183.15|180.75|0
1649698900000|2022-04-11 17:41:40|183.51|181.11|183.71|181.31|183.85|181.45|183.51|181.11|0
1649698910000|2022-04-11 17:41:50|183.85|181.45|184.21|181.81|184.21|181.81|183.85|181.45|0
1649698920000|2022-04-11 17:42:00|184.42|182.02|184.56|182.16|184.56|182.16|184.27|181.87|0
1649698930000|2022-04-11 17:42:10|184.63|182.23|184.13|181.73|184.63|182.23|184.13|181.73|0
1649698940000|2022-04-11 17:42:20|183.99|181.59|184.27|181.87|184.27|181.87|183.99|181.59|0
1649698950000|2022-04-11 17:42:30|184.42|182.02|184.41|182.01|184.42|182.02|184.27|181.87|0
1649698960000|2022-04-11 17:42:40|184.27|181.87|184.27|181.87|184.27|181.87|184.21|181.81|0
1649698970000|2022-04-11 17:42:50|183.99|181.59|184.13|181.73|184.21|181.81|183.99|181.59|0
1649698980000|2022-04-11 17:43:00|184.27|181.87|183.85|181.45|184.27|181.87|183.71|181.31|0
1649698990000|2022-04-11 17:43:10|183.71|181.31|183.43|181.03|183.71|181.31|183.43|181.03|0
1649699000000|2022-04-11 17:43:20|183.57|181.17|183.57|181.17|183.57|181.17|183.29|180.89|0
1649699010000|2022-04-11 17:43:30|183.43|181.03|184.13|181.73|184.13|181.73|183.43|181.03|0
1649699020000|2022-04-11 17:43:40|183.99|181.59|184.07|181.67|184.27|181.87|183.99|181.59|0
1649699030000|2022-04-11 17:43:50|184.13|181.73|183.71|181.31|184.13|181.73|183.71|181.31|0
1649699040000|2022-04-11 17:44:00|183.99|181.59|184.13|181.73|184.21|181.81|183.99|181.59|0
1649699050000|2022-04-11 17:44:10|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1649699060000|2022-04-11 17:44:20|184.55|182.15|184.41|182.01|184.55|182.15|184.41|182.01|0
1649699070000|2022-04-11 17:44:30|184.35|181.95|184.69|182.29|184.69|182.29|184.35|181.95|0
1649699080000|2022-04-11 17:44:40|184.55|182.15|184.55|182.15|184.69|182.29|184.55|182.15|0
1649699090000|2022-04-11 17:44:50|184.69|182.29|184.63|182.23|184.98|182.58|184.63|182.23|0
1649699100000|2022-04-11 17:45:00|184.83|182.43|184.98|182.58|184.98|182.58|184.69|182.29|0
1649699110000|2022-04-11 17:45:10|184.55|182.15|184.55|182.15|184.83|182.43|184.55|182.15|0
1649699120000|2022-04-11 17:45:20|184.69|182.29|184.41|182.01|184.69|182.29|184.41|182.01|0
1649699130000|2022-04-11 17:45:30|184.55|182.15|184.27|181.87|184.55|182.15|184.27|181.87|0
1649699140000|2022-04-11 17:45:40|184.13|181.73|183.85|181.45|184.13|181.73|183.85|181.45|0
1649699150000|2022-04-11 17:45:50|184.13|181.73|183.99|181.59|184.27|181.87|183.99|181.59|0
1649699160000|2022-04-11 17:46:00|183.71|181.31|183.85|181.45|183.85|181.45|183.71|181.31|0
1649699170000|2022-04-11 17:46:10|184.13|181.73|184.41|182.01|184.41|182.01|184.13|181.73|0
1649699180000|2022-04-11 17:46:20|184.55|182.15|184.97|182.57|184.97|182.57|184.49|182.09|0
1649699200000|2022-04-11 17:46:40|184.69|182.29|184.41|182.01|184.69|182.29|184.41|182.01|0
1649699210000|2022-04-11 17:46:50|184.69|182.29|184.69|182.29|184.83|182.43|184.69|182.29|0
1649699220000|2022-04-11 17:47:00|184.83|182.43|184.69|182.29|184.83|182.43|184.69|182.29|0
1649699230000|2022-04-11 17:47:10|184.83|182.43|183.85|181.45|184.83|182.43|183.85|181.45|0
1649699240000|2022-04-11 17:47:20|183.99|181.59|183.99|181.59|184.13|181.73|183.99|181.59|0
1649699250000|2022-04-11 17:47:30|184.13|181.73|183.92|181.52|184.13|181.73|183.92|181.52|0
1649699260000|2022-04-11 17:47:40|184.13|181.73|184.13|181.73|184.27|181.87|184.13|181.73|0
1649699270000|2022-04-11 17:47:50|184.41|182.01|184.41|182.01|184.41|182.01|184.34|181.94|0
1649699280000|2022-04-11 17:48:00|184.55|182.15|184.27|181.87|184.55|182.15|184.27|181.87|0
1649699290000|2022-04-11 17:48:10|183.99|181.59|183.99|181.59|183.99|181.59|183.85|181.45|0
1649699300000|2022-04-11 17:48:20|183.71|181.31|183.71|181.31|183.85|181.45|183.71|181.31|0
1649699310000|2022-04-11 17:48:30|183.85|181.45|183.99|181.59|184.13|181.73|183.85|181.45|0
1649699320000|2022-04-11 17:48:40|183.85|181.45|183.85|181.45|183.85|181.45|183.85|181.45|0
1649699330000|2022-04-11 17:48:50|183.92|181.52|183.85|181.45|183.92|181.52|183.85|181.45|0
1649699340000|2022-04-11 17:49:00|183.99|181.59|184.13|181.73|184.13|181.73|183.85|181.45|0
1649699350000|2022-04-11 17:49:10|184.27|181.87|184.34|181.94|184.34|181.94|184.27|181.87|0
1649699360000|2022-04-11 17:49:20|184.55|182.15|184.69|182.29|184.97|182.57|184.55|182.15|0
1649699370000|2022-04-11 17:49:30|184.83|182.43|184.55|182.15|184.83|182.43|184.55|182.15|0
1649699380000|2022-04-11 17:49:40|184.41|182.01|184.41|182.01|184.41|182.01|184.27|181.87|0
1649699390000|2022-04-11 17:49:50|184.48|182.08|184.41|182.01|184.55|182.15|184.41|182.01|0
1649699400000|2022-04-11 17:50:00|184.55|182.15|184.83|182.43|184.83|182.43|184.55|182.15|0
1649699410000|2022-04-11 17:50:10|184.69|182.29|184.41|182.01|184.69|182.29|184.41|182.01|0
1649699420000|2022-04-11 17:50:20|184.69|182.29|184.83|182.43|184.83|182.43|184.69|182.29|0
1649699430000|2022-04-11 17:50:30|184.97|182.57|184.97|182.57|184.97|182.57|184.9|182.5|0
1649699440000|2022-04-11 17:50:40|185.11|182.71|184.97|182.57|185.11|182.71|184.97|182.57|0
1649699450000|2022-04-11 17:50:50|185.11|182.71|184.97|182.57|185.11|182.71|184.83|182.43|0
1649699460000|2022-04-11 17:51:00|185.04|182.64|184.97|182.57|185.04|182.64|184.83|182.43|0
1649699470000|2022-04-11 17:51:10|185.11|182.71|184.97|182.57|185.11|182.71|184.97|182.57|0
1649699480000|2022-04-11 17:51:20|185.11|182.71|185.11|182.71|185.11|182.71|185.11|182.71|0
1649699490000|2022-04-11 17:51:30|184.97|182.57|184.55|182.15|184.97|182.57|184.55|182.15|0
1649699500000|2022-04-11 17:51:40|184.69|182.29|184.69|182.29|184.83|182.43|184.69|182.29|0
1649699510000|2022-04-11 17:51:50|184.55|182.15|184.41|182.01|184.55|182.15|184.41|182.01|0
1649699520000|2022-04-11 17:52:00|184.27|181.87|184.41|182.01|184.41|182.01|184.13|181.73|0
1649699530000|2022-04-11 17:52:10|184.27|181.87|184.48|182.08|184.48|182.08|184.27|181.87|0
1649699540000|2022-04-11 17:52:20|184.41|182.01|184.83|182.43|184.83|182.43|184.41|182.01|0
1649699550000|2022-04-11 17:52:30|184.97|182.57|184.83|182.43|184.97|182.57|184.83|182.43|0
1649699560000|2022-04-11 17:52:40|184.97|182.57|184.69|182.29|184.97|182.57|184.69|182.29|0
1649699570000|2022-04-11 17:52:50|184.83|182.43|184.69|182.29|184.83|182.43|184.69|182.29|0
1649699580000|2022-04-11 17:53:00|184.55|182.15|184.27|181.87|184.55|182.15|184.27|181.87|0
1649699590000|2022-04-11 17:53:10|184.41|182.01|184.55|182.15|184.55|182.15|184.27|181.87|0
1649699600000|2022-04-11 17:53:20|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1649699610000|2022-04-11 17:53:30|184.55|182.15|184.48|182.08|184.55|182.15|184.41|182.01|0
1649699620000|2022-04-11 17:53:40|184.55|182.15|184.27|181.87|184.55|182.15|184.27|181.87|0
1649699630000|2022-04-11 17:53:50|184.41|182.01|184.55|182.15|184.69|182.29|184.41|182.01|0
1649699640000|2022-04-11 17:54:00|184.83|182.43|184.97|182.57|184.97|182.57|184.83|182.43|0
1649699650000|2022-04-11 17:54:10|184.83|182.43|184.55|182.15|184.83|182.43|184.55|182.15|0
1649699660000|2022-04-11 17:54:20|184.27|181.87|184.55|182.15|184.55|182.15|184.27|181.87|0
1649699670000|2022-04-11 17:54:30|184.41|182.01|184.48|182.08|184.48|182.08|184.41|182.01|0
1649699680000|2022-04-11 17:54:40|184.69|182.29|184.55|182.15|184.69|182.29|184.55|182.15|0
1649699690000|2022-04-11 17:54:50|184.69|182.29|184.83|182.43|184.83|182.43|184.69|182.29|0
1649699700000|2022-04-11 17:55:00|184.97|182.57|184.9|182.5|185.11|182.71|184.9|182.5|0
1649699710000|2022-04-11 17:55:10|184.76|182.36|184.27|181.87|184.83|182.43|184.27|181.87|0
1649699720000|2022-04-11 17:55:20|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1649699730000|2022-04-11 17:55:30|184.26|181.86|184.2|181.8|184.26|181.86|184.2|181.8|0
1649699740000|2022-04-11 17:55:40|184.12|181.72|183.84|181.44|184.12|181.72|183.84|181.44|0
1649699750000|2022-04-11 17:55:50|183.98|181.58|184.69|182.29|184.83|182.43|183.98|181.58|0
1649699760000|2022-04-11 17:56:00|184.83|182.43|185.53|183.13|185.53|183.13|184.83|182.43|0
1649699770000|2022-04-11 17:56:10|185.39|182.99|185.39|182.99|185.53|183.13|185.39|182.99|0
1649699780000|2022-04-11 17:56:20|185.25|182.85|185.39|182.99|185.39|182.99|185.25|182.85|0
1649699790000|2022-04-11 17:56:30|185.25|182.85|185.11|182.71|185.25|182.85|185.11|182.71|0
1649699800000|2022-04-11 17:56:40|184.83|182.43|184.83|182.43|185.11|182.71|184.83|182.43|0
1649699810000|2022-04-11 17:56:50|184.76|182.36|184.54|182.14|184.76|182.36|184.4|182|0
1649699820000|2022-04-11 17:57:00|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1649699830000|2022-04-11 17:57:10|184.54|182.14|184.83|182.43|184.83|182.43|184.54|182.14|0
1649699840000|2022-04-11 17:57:20|184.97|182.57|184.83|182.43|184.97|182.57|184.68|182.28|0
1649699850000|2022-04-11 17:57:30|184.97|182.57|184.83|182.43|184.97|182.57|184.83|182.43|0
1649699860000|2022-04-11 17:57:40|184.9|182.5|184.54|182.14|184.9|182.5|184.54|182.14|0
1649699870000|2022-04-11 17:57:50|184.68|182.28|184.62|182.22|184.83|182.43|184.62|182.22|0
1649699880000|2022-04-11 17:58:00|184.54|182.14|184.4|182|184.54|182.14|184.4|182|0
1649699890000|2022-04-11 17:58:10|184.54|182.14|184.4|182|184.54|182.14|184.4|182|0
1649699900000|2022-04-11 17:58:20|184.68|182.28|184.82|182.42|184.97|182.57|184.68|182.28|0
1649699910000|2022-04-11 17:58:30|184.76|182.36|184.26|181.86|184.76|182.36|184.26|181.86|0
1649699920000|2022-04-11 17:58:40|184.4|182|184.4|182|184.4|182|184.26|181.86|0
1649699930000|2022-04-11 17:58:50|183.56|181.16|183.42|181.02|183.7|181.3|183.42|181.02|0
1649699940000|2022-04-11 17:59:00|183.56|181.16|183.14|180.74|183.56|181.16|183.14|180.74|0
1649699950000|2022-04-11 17:59:10|183.42|181.02|183|180.6|183.42|181.02|183|180.6|0
1649699960000|2022-04-11 17:59:20|183.07|180.67|183.14|180.74|183.14|180.74|183|180.6|0
1649699970000|2022-04-11 17:59:30|183.28|180.88|183.28|180.88|183.28|180.88|183.14|180.74|0
1649699980000|2022-04-11 17:59:40|183.42|181.02|183.42|181.02|183.42|181.02|183.28|180.88|0
1649699990000|2022-04-11 17:59:50|183.28|180.88|183.28|180.88|183.28|180.88|183|180.6|0
1649700000000|2022-04-11 18:00:00|183.14|180.74|182.58|180.18|183.14|180.74|182.58|180.18|0
1649700010000|2022-04-11 18:00:10|183.07|180.67|183.14|180.74|183.14|180.74|182.86|180.46|0
1649700020000|2022-04-11 18:00:20|183|180.6|182.72|180.32|183.14|180.74|182.72|180.32|0
1649700030000|2022-04-11 18:00:30|182.86|180.46|183.84|181.44|183.84|181.44|182.86|180.46|0
1649700040000|2022-04-11 18:00:40|183.98|181.58|184.12|181.72|184.26|181.86|183.98|181.58|0
1649700050000|2022-04-11 18:00:50|183.98|181.58|184.26|181.86|184.26|181.86|183.98|181.58|0
1649700060000|2022-04-11 18:01:00|184.54|182.14|184.96|182.56|184.96|182.56|184.54|182.14|0
1649700070000|2022-04-11 18:01:10|184.68|182.28|185.1|182.7|185.1|182.7|184.68|182.28|0
1649700080000|2022-04-11 18:01:20|184.96|182.56|184.96|182.56|184.96|182.56|184.82|182.42|0
1649700090000|2022-04-11 18:01:30|184.82|182.42|184.54|182.14|184.82|182.42|184.54|182.14|0
1649700100000|2022-04-11 18:01:40|184.4|182|184.4|182|184.4|182|184.12|181.72|0
1649700110000|2022-04-11 18:01:50|184.75|182.35|185.1|182.7|185.1|182.7|184.75|182.35|0
1649700120000|2022-04-11 18:02:00|185.18|182.78|184.96|182.56|185.24|182.84|184.96|182.56|0
1649700130000|2022-04-11 18:02:10|184.82|182.42|184.26|181.86|184.82|182.42|184.26|181.86|0
1649700140000|2022-04-11 18:02:20|184.12|181.72|184.4|182|184.4|182|184.12|181.72|0
1649700150000|2022-04-11 18:02:30|184.54|182.14|184.4|182|184.54|182.14|184.4|182|0
1649700160000|2022-04-11 18:02:40|184.54|182.14|184.4|182|184.54|182.14|184.4|182|0
1649700170000|2022-04-11 18:02:50|184.54|182.14|184.54|182.14|184.54|182.14|184.4|182|0
1649700180000|2022-04-11 18:03:00|184.68|182.28|185.67|183.27|185.67|183.27|184.68|182.28|0
1649700190000|2022-04-11 18:03:10|185.81|183.41|185.81|183.41|185.95|183.55|185.81|183.41|0
1649700200000|2022-04-11 18:03:20|185.67|183.27|185.81|183.41|185.95|183.55|185.67|183.27|0
1649700210000|2022-04-11 18:03:30|185.52|183.12|185.67|183.27|185.67|183.27|185.52|183.12|0
1649700220000|2022-04-11 18:03:40|185.52|183.12|185.67|183.27|185.67|183.27|185.52|183.12|0
1649700230000|2022-04-11 18:03:50|185.74|183.34|185.67|183.27|185.74|183.34|185.67|183.27|0
1649700240000|2022-04-11 18:04:00|185.52|183.12|185.52|183.12|185.52|183.12|185.52|183.12|0
1649700250000|2022-04-11 18:04:10|185.38|182.98|184.96|182.56|185.38|182.98|184.96|182.56|0
1649700260000|2022-04-11 18:04:20|184.82|182.42|184.96|182.56|185.1|182.7|184.82|182.42|0
1649700270000|2022-04-11 18:04:30|185.1|182.7|185.1|182.7|185.24|182.84|185.1|182.7|0
1649700280000|2022-04-11 18:04:40|184.96|182.56|184.96|182.56|184.96|182.56|184.68|182.28|0
1649700290000|2022-04-11 18:04:50|184.82|182.42|185.1|182.7|185.1|182.7|184.82|182.42|0
1649700300000|2022-04-11 18:05:00|184.82|182.42|184.96|182.56|184.96|182.56|184.54|182.14|0
1649700310000|2022-04-11 18:05:10|185.38|182.98|185.38|182.98|185.38|182.98|185.24|182.84|0
1649700320000|2022-04-11 18:05:20|185.52|183.12|185.31|182.91|185.52|183.12|185.31|182.91|0
1649700330000|2022-04-11 18:05:30|185.52|183.12|185.24|182.84|185.52|183.12|185.24|182.84|0
1649700340000|2022-04-11 18:05:40|184.96|182.56|184.4|182|184.96|182.56|184.4|182|0
1649700350000|2022-04-11 18:05:50|184.26|181.86|184.4|182|184.4|182|184.26|181.86|0
1649700360000|2022-04-11 18:06:00|184.47|182.07|184.26|181.86|184.47|182.07|184.26|181.86|0
1649700370000|2022-04-11 18:06:10|184.4|182|183.98|181.58|184.4|182|183.98|181.58|0
1649700380000|2022-04-11 18:06:20|183.84|181.44|183.84|181.44|183.98|181.58|183.84|181.44|0
1649700390000|2022-04-11 18:06:30|183.7|181.3|183.84|181.44|183.84|181.44|183.7|181.3|0
1649700400000|2022-04-11 18:06:40|183.7|181.3|182.44|180.04|183.7|181.3|182.44|180.04|0
1649700410000|2022-04-11 18:06:50|182.3|179.9|182.58|180.18|182.58|180.18|182.3|179.9|0
1649700420000|2022-04-11 18:07:00|182.44|180.04|182.3|179.9|182.58|180.18|182.3|179.9|0
1649700430000|2022-04-11 18:07:10|182.44|180.04|182.09|179.69|182.44|180.04|181.95|179.55|0
1649700440000|2022-04-11 18:07:20|182.02|179.62|182.3|179.9|182.3|179.9|181.74|179.34|0
1649700450000|2022-04-11 18:07:30|182.44|180.04|182.72|180.32|182.72|180.32|182.3|179.9|0
1649700460000|2022-04-11 18:07:40|182.58|180.18|181.81|179.41|182.58|180.18|181.81|179.41|0
1649700470000|2022-04-11 18:07:50|181.88|179.48|181.74|179.34|182.02|179.62|181.74|179.34|0
1649700480000|2022-04-11 18:08:00|181.32|178.92|181.6|179.2|181.6|179.2|181.18|178.78|0
1649700490000|2022-04-11 18:08:10|181.18|178.78|181.32|178.92|181.32|178.92|181.18|178.78|0
1649700500000|2022-04-11 18:08:20|181.46|179.06|181.32|178.92|181.88|179.48|181.32|178.92|0
1649700510000|2022-04-11 18:08:30|181.46|179.06|181.05|178.65|181.46|179.06|181.05|178.65|0
1649700520000|2022-04-11 18:08:40|181.32|178.92|181.46|179.06|181.46|179.06|181.32|178.92|0
1649700530000|2022-04-11 18:08:50|181.18|178.78|181.74|179.34|181.74|179.34|181.18|178.78|0
1649700540000|2022-04-11 18:09:00|181.6|179.2|181.32|178.92|181.74|179.34|181.32|178.92|0
1649700550000|2022-04-11 18:09:10|181.74|179.34|181.32|178.92|181.74|179.34|181.32|178.92|0
1649700560000|2022-04-11 18:09:20|181.46|179.06|181.32|178.92|181.46|179.06|181.32|178.92|0
1649700570000|2022-04-11 18:09:30|181.46|179.06|181.46|179.06|181.74|179.34|181.46|179.06|0
1649700580000|2022-04-11 18:09:40|181.6|179.2|181.53|179.13|181.6|179.2|181.46|179.06|0
1649700590000|2022-04-11 18:09:50|181.32|178.92|181.88|179.48|181.88|179.48|181.32|178.92|0
1649700600000|2022-04-11 18:10:00|182.16|179.76|182.09|179.69|182.3|179.9|182.09|179.69|0
1649700610000|2022-04-11 18:10:10|182.02|179.62|181.6|179.2|182.02|179.62|181.46|179.06|0
1649700620000|2022-04-11 18:10:20|181.74|179.34|181.6|179.2|181.88|179.48|181.6|179.2|0
1649700630000|2022-04-11 18:10:30|181.88|179.48|181.6|179.2|181.88|179.48|181.6|179.2|0
1649700640000|2022-04-11 18:10:40|181.46|179.06|181.6|179.2|181.6|179.2|181.46|179.06|0
1649700650000|2022-04-11 18:10:50|181.46|179.06|181.74|179.34|181.88|179.48|181.46|179.06|0
1649700660000|2022-04-11 18:11:00|182.02|179.62|182.16|179.76|182.3|179.9|182.02|179.62|0
1649700670000|2022-04-11 18:11:10|182.3|179.9|182.02|179.62|182.3|179.9|182.02|179.62|0
1649700680000|2022-04-11 18:11:20|182.3|179.9|182.43|180.03|182.43|180.03|182.3|179.9|0
1649700690000|2022-04-11 18:11:30|182.3|179.9|182.43|180.03|182.43|180.03|182.3|179.9|0
1649700700000|2022-04-11 18:11:40|182.57|180.17|183.41|181.01|183.55|181.15|182.57|180.17|0
1649700710000|2022-04-11 18:11:50|183.27|180.87|183.55|181.15|183.55|181.15|183.27|180.87|0
1649700720000|2022-04-11 18:12:00|183.27|180.87|183.55|181.15|183.55|181.15|183.27|180.87|0
1649700730000|2022-04-11 18:12:10|183.62|181.22|183.83|181.43|183.83|181.43|183.55|181.15|0
1649700740000|2022-04-11 18:12:20|183.69|181.29|183.69|181.29|183.69|181.29|183.69|181.29|0
1649700750000|2022-04-11 18:12:30|183.83|181.43|183.69|181.29|183.9|181.5|183.69|181.29|0
1649700760000|2022-04-11 18:12:40|183.83|181.43|183.69|181.29|183.83|181.43|183.69|181.29|0
1649700770000|2022-04-11 18:12:50|183.83|181.43|183.83|181.43|183.97|181.57|183.83|181.43|0
1649700780000|2022-04-11 18:13:00|183.97|181.57|184.53|182.13|184.53|182.13|183.97|181.57|0
1649700790000|2022-04-11 18:13:10|184.25|181.85|184.25|181.85|184.39|181.99|184.25|181.85|0
1649700800000|2022-04-11 18:13:20|184.39|181.99|184.53|182.13|184.53|182.13|184.39|181.99|0
1649700810000|2022-04-11 18:13:30|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1649700820000|2022-04-11 18:13:40|184.67|182.27|184.53|182.13|184.67|182.27|184.53|182.13|0
1649700830000|2022-04-11 18:13:50|184.46|182.06|184.67|182.27|184.67|182.27|184.39|181.99|0
1649700840000|2022-04-11 18:14:00|184.53|182.13|184.53|182.13|184.67|182.27|184.53|182.13|0
1649700850000|2022-04-11 18:14:10|184.61|182.21|184.95|182.55|184.95|182.55|184.61|182.21|0
1649700860000|2022-04-11 18:14:20|185.38|182.98|186.08|183.68|186.08|183.68|185.38|182.98|0
1649700870000|2022-04-11 18:14:30|186.22|183.82|186.65|184.25|186.65|184.25|186.22|183.82|0
1649700880000|2022-04-11 18:14:40|186.79|184.39|186.79|184.39|186.93|184.53|186.79|184.39|0
1649700890000|2022-04-11 18:14:50|186.65|184.25|186.5|184.1|186.65|184.25|186.5|184.1|0
1649700900000|2022-04-11 18:15:00|186.86|184.46|187.21|184.81|187.21|184.81|186.86|184.46|0
1649700910000|2022-04-11 18:15:10|187.35|184.95|187.21|184.81|187.35|184.95|187.21|184.81|0
1649700920000|2022-04-11 18:15:20|187.07|184.67|187.35|184.95|187.35|184.95|187.07|184.67|0
1649700930000|2022-04-11 18:15:30|187.29|184.89|187.35|184.95|187.35|184.95|187.21|184.81|0
1649700940000|2022-04-11 18:15:40|187.5|185.1|187.64|185.24|187.64|185.24|187.35|184.95|0
1649700950000|2022-04-11 18:15:50|187.5|185.1|187.35|184.95|187.5|185.1|187.35|184.95|0
1649700960000|2022-04-11 18:16:00|187.5|185.1|187.35|184.95|187.5|185.1|187.07|184.67|0
1649700970000|2022-04-11 18:16:10|187.64|185.24|187.35|184.95|187.64|185.24|187.35|184.95|0
1649700980000|2022-04-11 18:16:20|187.5|185.1|187.35|184.95|187.5|185.1|187.35|184.95|0
1649700990000|2022-04-11 18:16:30|187.14|184.74|187.07|184.67|187.21|184.81|187.07|184.67|0
1649701000000|2022-04-11 18:16:40|187.21|184.81|187.07|184.67|187.21|184.81|187.07|184.67|0
1649701010000|2022-04-11 18:16:50|187.21|184.81|187.5|185.1|187.5|185.1|187.21|184.81|0
1649701020000|2022-04-11 18:17:00|187.35|184.95|187.35|184.95|187.5|185.1|187.35|184.95|0
1649701030000|2022-04-11 18:17:10|187.21|184.81|187.07|184.67|187.21|184.81|186.93|184.53|0
1649701040000|2022-04-11 18:17:20|187.28|184.88|187.35|184.95|187.35|184.95|187.28|184.88|0
1649701050000|2022-04-11 18:17:30|187.43|185.03|187.35|184.95|187.43|185.03|187.35|184.95|0
1649701060000|2022-04-11 18:17:40|187.21|184.81|187.07|184.67|187.21|184.81|186.93|184.53|0
1649701070000|2022-04-11 18:17:50|187.21|184.81|186.93|184.53|187.21|184.81|186.93|184.53|0
1649701080000|2022-04-11 18:18:00|186.79|184.39|186.5|184.1|186.79|184.39|186.5|184.1|0
1649701090000|2022-04-11 18:18:10|186.64|184.24|186.79|184.39|186.93|184.53|186.64|184.24|0
1649701100000|2022-04-11 18:18:20|186.93|184.53|187.49|185.09|187.49|185.09|186.93|184.53|0
1649701110000|2022-04-11 18:18:30|187.35|184.95|187.35|184.95|187.35|184.95|187.21|184.81|0
1649701120000|2022-04-11 18:18:40|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1649701130000|2022-04-11 18:18:50|187.07|184.67|187.35|184.95|187.35|184.95|187.07|184.67|0
1649701140000|2022-04-11 18:19:00|187.21|184.81|187.21|184.81|187.35|184.95|187.21|184.81|0
1649701150000|2022-04-11 18:19:10|187.14|184.74|186.93|184.53|187.14|184.74|186.78|184.38|0
1649701160000|2022-04-11 18:19:20|187.07|184.67|187.21|184.81|187.35|184.95|187.07|184.67|0
1649701170000|2022-04-11 18:19:30|187.35|184.95|187.49|185.09|187.49|185.09|187.35|184.95|0
1649701180000|2022-04-11 18:19:40|187.64|185.24|187.78|185.38|187.78|185.38|187.64|185.24|0
1649701190000|2022-04-11 18:19:50|187.92|185.52|187.99|185.59|188.06|185.66|187.92|185.52|0
1649701200000|2022-04-11 18:20:00|188.06|185.66|187.63|185.23|188.06|185.66|187.63|185.23|0
1649701210000|2022-04-11 18:20:10|187.35|184.95|187.49|185.09|187.49|185.09|187.35|184.95|0
1649701220000|2022-04-11 18:20:20|187.63|185.23|187.63|185.23|187.78|185.38|187.57|185.17|0
1649701230000|2022-04-11 18:20:30|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1649701240000|2022-04-11 18:20:40|187.63|185.23|187.28|184.88|187.63|185.23|187.28|184.88|0
1649701250000|2022-04-11 18:20:50|187.35|184.95|187.07|184.67|187.49|185.09|187.07|184.67|0
1649701260000|2022-04-11 18:21:00|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1649701270000|2022-04-11 18:21:10|187.28|184.88|187.21|184.81|187.28|184.88|187.21|184.81|0
1649701280000|2022-04-11 18:21:20|187.35|184.95|187.49|185.09|187.49|185.09|187.35|184.95|0
1649701290000|2022-04-11 18:21:30|187.35|184.95|187.49|185.09|187.49|185.09|187.35|184.95|0
1649701300000|2022-04-11 18:21:40|187.35|184.95|187.49|185.09|187.49|185.09|187.35|184.95|0
1649701310000|2022-04-11 18:21:50|187.63|185.23|187.63|185.23|187.63|185.23|187.49|185.09|0
1649701320000|2022-04-11 18:22:00|187.49|185.09|187.21|184.81|187.49|185.09|187.21|184.81|0
1649701330000|2022-04-11 18:22:10|187.35|184.95|187.49|185.09|187.49|185.09|187.21|184.81|0
1649701340000|2022-04-11 18:22:20|187.78|185.38|187.78|185.38|187.78|185.38|187.63|185.23|0
1649701350000|2022-04-11 18:22:30|187.85|185.45|187.77|185.37|187.85|185.45|187.77|185.37|0
1649701360000|2022-04-11 18:22:40|187.49|185.09|187.35|184.95|187.49|185.09|187.35|184.95|0
1649701370000|2022-04-11 18:22:50|187.42|185.02|187.35|184.95|187.42|185.02|187.35|184.95|0
1649701380000|2022-04-11 18:23:00|187.49|185.09|187.35|184.95|187.63|185.23|187.35|184.95|0
1649701390000|2022-04-11 18:23:10|187.21|184.81|187.21|184.81|187.21|184.81|187.07|184.67|0
1649701400000|2022-04-11 18:23:20|187.35|184.95|187.63|185.23|187.63|185.23|187.35|184.95|0
1649701410000|2022-04-11 18:23:30|187.49|185.09|187.21|184.81|187.49|185.09|187.21|184.81|0
1649701420000|2022-04-11 18:23:40|187.28|184.88|187.35|184.95|187.35|184.95|187.21|184.81|0
1649701430000|2022-04-11 18:23:50|187.49|185.09|187.63|185.23|187.63|185.23|187.49|185.09|0
1649701440000|2022-04-11 18:24:00|187.35|184.95|187.35|184.95|187.56|185.16|187.35|184.95|0
1649701450000|2022-04-11 18:24:10|187.63|185.23|187.49|185.09|187.63|185.23|187.49|185.09|0
1649701460000|2022-04-11 18:24:20|187.63|185.23|187.49|185.09|187.63|185.23|187.49|185.09|0
1649701470000|2022-04-11 18:24:30|187.63|185.23|187.35|184.95|187.63|185.23|187.35|184.95|0
1649701480000|2022-04-11 18:24:40|187.49|185.09|187.49|185.09|187.49|185.09|187.35|184.95|0
1649701490000|2022-04-11 18:24:50|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1649701500000|2022-04-11 18:25:00|187.49|185.09|187.7|185.3|187.77|185.37|187.49|185.09|0
1649701510000|2022-04-11 18:25:10|187.63|185.23|187.63|185.23|187.63|185.23|187.49|185.09|0
1649701520000|2022-04-11 18:25:20|187.35|184.95|187.21|184.81|187.35|184.95|187.21|184.81|0
1649701530000|2022-04-11 18:25:30|187.06|184.66|187.06|184.66|187.06|184.66|187.06|184.66|0
1649701540000|2022-04-11 18:25:40|186.92|184.52|186.92|184.52|186.92|184.52|186.92|184.52|0
1649701550000|2022-04-11 18:25:50|186.85|184.45|186.64|184.24|186.85|184.45|186.64|184.24|0
1649701560000|2022-04-11 18:26:00|186.78|184.38|186.78|184.38|186.78|184.38|186.64|184.24|0
1649701570000|2022-04-11 18:26:10|186.92|184.52|186.85|184.45|187.06|184.66|186.85|184.45|0
1649701580000|2022-04-11 18:26:20|186.92|184.52|187.06|184.66|187.06|184.66|186.78|184.38|0
1649701590000|2022-04-11 18:26:30|186.92|184.52|186.92|184.52|186.92|184.52|186.78|184.38|0
1649701600000|2022-04-11 18:26:40|187.2|184.8|187.06|184.66|187.2|184.8|187.06|184.66|0
1649701610000|2022-04-11 18:26:50|187.2|184.8|187.2|184.8|187.35|184.95|187.2|184.8|0
1649701620000|2022-04-11 18:27:00|187.06|184.66|186.92|184.52|187.06|184.66|186.78|184.38|0
1649701630000|2022-04-11 18:27:10|186.78|184.38|186.64|184.24|186.78|184.38|186.64|184.24|0
1649701640000|2022-04-11 18:27:20|186.78|184.38|186.5|184.1|186.92|184.52|186.5|184.1|0
1649701650000|2022-04-11 18:27:30|186.64|184.24|186.78|184.38|186.78|184.38|186.64|184.24|0
1649701660000|2022-04-11 18:27:40|187.06|184.66|187.35|184.95|187.35|184.95|187.06|184.66|0
1649701670000|2022-04-11 18:27:50|187.2|184.8|187.2|184.8|187.35|184.95|187.2|184.8|0
1649701680000|2022-04-11 18:28:00|186.92|184.52|186.64|184.24|186.99|184.59|186.64|184.24|0
1649701700000|2022-04-11 18:28:20|186.85|184.45|186.92|184.52|186.92|184.52|186.78|184.38|0
1649701710000|2022-04-11 18:28:30|187.06|184.66|186.85|184.45|187.2|184.8|186.85|184.45|0
1649701720000|2022-04-11 18:28:40|186.92|184.52|187.2|184.8|187.2|184.8|186.92|184.52|0
1649701730000|2022-04-11 18:28:50|187.34|184.94|186.92|184.52|187.34|184.94|186.92|184.52|0
1649701740000|2022-04-11 18:29:00|186.78|184.38|186.49|184.09|186.78|184.38|186.49|184.09|0
1649701750000|2022-04-11 18:29:10|186.35|183.95|186.35|183.95|186.49|184.09|186.35|183.95|0
1649701760000|2022-04-11 18:29:20|186.28|183.88|186.35|183.95|186.35|183.95|186.28|183.88|0
1649701770000|2022-04-11 18:29:30|186.43|184.03|186.64|184.24|186.64|184.24|186.43|184.03|0
1649701780000|2022-04-11 18:29:40|186.57|184.17|186.49|184.09|186.57|184.17|186.35|183.95|0
1649701790000|2022-04-11 18:29:50|186.64|184.24|186.78|184.38|186.78|184.38|186.64|184.24|0
1649701800000|2022-04-11 18:30:00|187.34|184.94|187.63|185.23|187.63|185.23|187.34|184.94|0
1649701810000|2022-04-11 18:30:10|187.34|184.94|187.49|185.09|187.63|185.23|187.34|184.94|0
1649701820000|2022-04-11 18:30:20|187.63|185.23|187.77|185.37|187.77|185.37|187.63|185.23|0
1649701830000|2022-04-11 18:30:30|187.91|185.51|187.91|185.51|188.05|185.65|187.91|185.51|0
1649701840000|2022-04-11 18:30:40|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649701850000|2022-04-11 18:30:50|187.91|185.51|187.63|185.23|187.98|185.58|187.63|185.23|0
1649701860000|2022-04-11 18:31:00|187.77|185.37|188.48|186.08|188.48|186.08|187.77|185.37|0
1649701870000|2022-04-11 18:31:10|188.62|186.22|187.77|185.37|188.62|186.22|187.77|185.37|0
1649701880000|2022-04-11 18:31:20|187.91|185.51|188.34|185.94|188.34|185.94|187.91|185.51|0
1649701890000|2022-04-11 18:31:30|188.27|185.87|188.76|186.36|188.76|186.36|188.27|185.87|0
1649701900000|2022-04-11 18:31:40|188.62|186.22|187.91|185.51|188.62|186.22|187.91|185.51|0
1649701910000|2022-04-11 18:31:50|187.77|185.37|187.77|185.37|187.91|185.51|187.77|185.37|0
1649701920000|2022-04-11 18:32:00|187.91|185.51|188.05|185.65|188.05|185.65|187.91|185.51|0
1649701930000|2022-04-11 18:32:10|188.19|185.79|187.63|185.23|188.19|185.79|187.63|185.23|0
1649701940000|2022-04-11 18:32:20|187.34|184.94|187.2|184.8|187.34|184.94|187.2|184.8|0
1649701950000|2022-04-11 18:32:30|187.34|184.94|187.63|185.23|187.77|185.37|187.34|184.94|0
1649701960000|2022-04-11 18:32:40|187.48|185.08|187.2|184.8|187.48|185.08|187.2|184.8|0
1649701970000|2022-04-11 18:32:50|187.34|184.94|187.34|184.94|187.48|185.08|187.34|184.94|0
1649701980000|2022-04-11 18:33:00|187.2|184.8|186.92|184.52|187.2|184.8|186.92|184.52|0
1649701990000|2022-04-11 18:33:10|186.63|184.23|186.21|183.81|186.63|184.23|186.07|183.67|0
1649702000000|2022-04-11 18:33:20|186.35|183.95|186.35|183.95|186.49|184.09|186.35|183.95|0
1649702010000|2022-04-11 18:33:30|186.21|183.81|186.49|184.09|186.49|184.09|186.21|183.81|0
1649702020000|2022-04-11 18:33:40|186.35|183.95|186.49|184.09|186.49|184.09|186.21|183.81|0
1649702030000|2022-04-11 18:33:50|186.63|184.23|186.21|183.81|186.63|184.23|186.07|183.67|0
1649702040000|2022-04-11 18:34:00|186.35|183.95|185.93|183.53|186.35|183.95|185.93|183.53|0
1649702050000|2022-04-11 18:34:10|185.78|183.38|186.14|183.74|186.14|183.74|185.78|183.38|0
1649702060000|2022-04-11 18:34:20|186.21|183.81|186.35|183.95|186.35|183.95|186.21|183.81|0
1649702070000|2022-04-11 18:34:30|186.07|183.67|186.35|183.95|186.35|183.95|186.07|183.67|0
1649702080000|2022-04-11 18:34:40|186.21|183.81|186.07|183.67|186.21|183.81|186.07|183.67|0
1649702090000|2022-04-11 18:34:50|185.93|183.53|185.92|183.52|185.93|183.53|185.92|183.52|0
1649702100000|2022-04-11 18:35:00|186.21|183.81|186.35|183.95|186.77|184.37|186.07|183.67|0
1649702110000|2022-04-11 18:35:10|186.21|183.81|185.78|183.38|186.21|183.81|185.78|183.38|0
1649702120000|2022-04-11 18:35:20|185.92|183.52|185.92|183.52|186.21|183.81|185.92|183.52|0
1649702130000|2022-04-11 18:35:30|186.14|183.74|185.92|183.52|186.14|183.74|185.92|183.52|0
1649702140000|2022-04-11 18:35:40|186|183.6|186.21|183.81|186.21|183.81|186|183.6|0
1649702150000|2022-04-11 18:35:50|186.35|183.95|186.63|184.23|186.63|184.23|186.35|183.95|0
1649702160000|2022-04-11 18:36:00|186.35|183.95|185.92|183.52|186.49|184.09|185.92|183.52|0
1649702170000|2022-04-11 18:36:10|186.07|183.67|186.21|183.81|186.21|183.81|186.07|183.67|0
1649702180000|2022-04-11 18:36:20|186.07|183.67|186.21|183.81|186.21|183.81|186|183.6|0
1649702190000|2022-04-11 18:36:30|186.35|183.95|186.28|183.88|186.35|183.95|186.28|183.88|0
1649702200000|2022-04-11 18:36:40|186.35|183.95|186.7|184.3|186.7|184.3|186.35|183.95|0
1649702210000|2022-04-11 18:36:50|186.91|184.51|186.49|184.09|187.06|184.66|186.49|184.09|0
1649702220000|2022-04-11 18:37:00|186.63|184.23|186.77|184.37|186.77|184.37|186.49|184.09|0
1649702230000|2022-04-11 18:37:10|186.35|183.95|186.35|183.95|186.63|184.23|186.35|183.95|0
1649702240000|2022-04-11 18:37:20|186.49|184.09|186.49|184.09|186.63|184.23|186.49|184.09|0
1649702250000|2022-04-11 18:37:30|186.63|184.23|186.63|184.23|186.63|184.23|186.63|184.23|0
1649702260000|2022-04-11 18:37:40|186.49|184.09|186.49|184.09|186.49|184.09|186.35|183.95|0
1649702270000|2022-04-11 18:37:50|186.35|183.95|186.35|183.95|186.42|184.02|186.35|183.95|0
1649702280000|2022-04-11 18:38:00|186.06|183.66|186.21|183.81|186.21|183.81|185.92|183.52|0
1649702290000|2022-04-11 18:38:10|186.35|183.95|186.49|184.09|186.49|184.09|186.06|183.66|0
1649702300000|2022-04-11 18:38:20|186.63|184.23|186.49|184.09|186.63|184.23|186.49|184.09|0
1649702320000|2022-04-11 18:38:40|186.63|184.23|186.2|183.8|186.63|184.23|186.2|183.8|0
1649702330000|2022-04-11 18:38:50|186.35|183.95|186.49|184.09|186.49|184.09|186.35|183.95|0
1649702340000|2022-04-11 18:39:00|186.56|184.16|185.78|183.38|186.56|184.16|185.78|183.38|0
1649702350000|2022-04-11 18:39:10|185.92|183.52|186.06|183.66|186.06|183.66|185.78|183.38|0
1649702360000|2022-04-11 18:39:20|186.2|183.8|186.35|183.95|186.35|183.95|186.2|183.8|0
1649702370000|2022-04-11 18:39:30|186.42|184.02|186.06|183.66|186.42|184.02|186.06|183.66|0
1649702380000|2022-04-11 18:39:40|185.92|183.52|185.78|183.38|185.92|183.52|185.78|183.38|0
1649702390000|2022-04-11 18:39:50|185.92|183.52|185.5|183.1|185.92|183.52|185.5|183.1|0
1649702400000|2022-04-11 18:40:00|185.08|182.68|184.65|182.25|185.36|182.96|184.65|182.25|0
1649702410000|2022-04-11 18:40:10|184.51|182.11|184.51|182.11|184.65|182.25|184.51|182.11|0
1649702420000|2022-04-11 18:40:20|184.37|181.97|184.37|181.97|184.37|181.97|184.23|181.83|0
1649702430000|2022-04-11 18:40:30|184.23|181.83|184.65|182.25|184.65|182.25|184.23|181.83|0
1649702440000|2022-04-11 18:40:40|184.79|182.39|184.65|182.25|184.79|182.39|184.65|182.25|0
1649702450000|2022-04-11 18:40:50|184.79|182.39|185.5|183.1|185.64|183.24|184.79|182.39|0
1649702460000|2022-04-11 18:41:00|185.64|183.24|185.71|183.31|185.78|183.38|185.57|183.17|0
1649702470000|2022-04-11 18:41:10|185.5|183.1|185.64|183.24|185.78|183.38|185.5|183.1|0
1649702480000|2022-04-11 18:41:20|185.78|183.38|186.06|183.66|186.06|183.66|185.78|183.38|0
1649702490000|2022-04-11 18:41:30|186.2|183.8|186.2|183.8|186.34|183.94|186.2|183.8|0
1649702500000|2022-04-11 18:41:40|186.34|183.94|185.64|183.24|186.34|183.94|185.64|183.24|0
1649702510000|2022-04-11 18:41:50|185.5|183.1|184.93|182.53|185.5|183.1|184.93|182.53|0
1649702520000|2022-04-11 18:42:00|185.07|182.67|185.07|182.67|185.07|182.67|185.07|182.67|0
1649702530000|2022-04-11 18:42:10|184.93|182.53|185.64|183.24|185.64|183.24|184.93|182.53|0
1649702540000|2022-04-11 18:42:20|185.5|183.1|185.5|183.1|185.5|183.1|185.43|183.03|0
1649702550000|2022-04-11 18:42:30|185.78|183.38|185.64|183.24|185.78|183.38|185.64|183.24|0
1649702560000|2022-04-11 18:42:40|185.78|183.38|185.64|183.24|185.78|183.38|185.64|183.24|0
1649702570000|2022-04-11 18:42:50|185.78|183.38|185.5|183.1|185.78|183.38|185.5|183.1|0
1649702580000|2022-04-11 18:43:00|185.78|183.38|185.85|183.45|185.92|183.52|185.64|183.24|0
1649702590000|2022-04-11 18:43:10|186.06|183.66|185.78|183.38|186.06|183.66|185.78|183.38|0
1649702600000|2022-04-11 18:43:20|185.92|183.52|185.92|183.52|185.92|183.52|185.78|183.38|0
1649702610000|2022-04-11 18:43:30|185.85|183.45|185.64|183.24|185.85|183.45|185.64|183.24|0
1649702620000|2022-04-11 18:43:40|185.35|182.95|185.64|183.24|185.64|183.24|185.35|182.95|0
1649702630000|2022-04-11 18:43:50|185.78|183.38|185.92|183.52|185.92|183.52|185.78|183.38|0
1649702640000|2022-04-11 18:44:00|185.78|183.38|185.78|183.38|185.92|183.52|185.64|183.24|0
1649702650000|2022-04-11 18:44:10|185.92|183.52|185.78|183.38|185.92|183.52|185.78|183.38|0
1649702660000|2022-04-11 18:44:20|185.64|183.24|185.57|183.17|185.64|183.24|185.43|183.03|0
1649702670000|2022-04-11 18:44:30|185.49|183.09|185.21|182.81|185.49|183.09|185.21|182.81|0
1649702680000|2022-04-11 18:44:40|185.07|182.67|185.07|182.67|185.07|182.67|185.07|182.67|0
1649702690000|2022-04-11 18:44:50|185.15|182.75|185.35|182.95|185.35|182.95|185.15|182.75|0
1649702700000|2022-04-11 18:45:00|185.21|182.81|185.07|182.67|185.35|182.95|185.07|182.67|0
1649702710000|2022-04-11 18:45:10|184.65|182.25|184.79|182.39|184.79|182.39|184.51|182.11|0
1649702720000|2022-04-11 18:45:20|184.65|182.25|184.65|182.25|184.79|182.39|184.51|182.11|0
1649702730000|2022-04-11 18:45:30|184.72|182.32|184.65|182.25|184.72|182.32|184.65|182.25|0
1649702740000|2022-04-11 18:45:40|184.79|182.39|184.65|182.25|184.79|182.39|184.65|182.25|0
1649702750000|2022-04-11 18:45:50|184.51|182.11|184.65|182.25|184.65|182.25|184.51|182.11|0
1649702760000|2022-04-11 18:46:00|185.07|182.67|185.07|182.67|185.07|182.67|184.93|182.53|0
1649702770000|2022-04-11 18:46:10|185.49|183.09|185.07|182.67|185.49|183.09|185.07|182.67|0
1649702780000|2022-04-11 18:46:20|184.79|182.39|184.51|182.11|185.07|182.67|184.51|182.11|0
1649702790000|2022-04-11 18:46:30|184.65|182.25|184.37|181.97|184.65|182.25|184.37|181.97|0
1649702800000|2022-04-11 18:46:40|184.09|181.69|183.95|181.55|184.23|181.83|183.95|181.55|0
1649702810000|2022-04-11 18:46:50|183.39|180.99|182.83|180.43|183.39|180.99|182.83|180.43|0
1649702820000|2022-04-11 18:47:00|182.62|180.22|182.69|180.29|182.69|180.29|182.55|180.15|0
1649702830000|2022-04-11 18:47:10|182.83|180.43|183.11|180.71|183.39|180.99|182.83|180.43|0
1649702840000|2022-04-11 18:47:20|182.9|180.5|182.97|180.57|182.97|180.57|182.9|180.5|0
1649702850000|2022-04-11 18:47:30|183.11|180.71|183.53|181.13|183.53|181.13|183.11|180.71|0
1649702860000|2022-04-11 18:47:40|183.81|181.41|183.81|181.41|183.81|181.41|183.81|181.41|0
1649702870000|2022-04-11 18:47:50|183.67|181.27|183.39|180.99|183.67|181.27|183.39|180.99|0
1649702880000|2022-04-11 18:48:00|183.88|181.48|184.02|181.62|184.02|181.62|183.81|181.41|0
1649702890000|2022-04-11 18:48:10|184.09|181.69|183.95|181.55|184.09|181.69|183.81|181.41|0
1649702900000|2022-04-11 18:48:20|184.09|181.69|183.67|181.27|184.09|181.69|183.67|181.27|0
1649702910000|2022-04-11 18:48:30|183.39|180.99|182.97|180.57|183.39|180.99|182.83|180.43|0
1649702920000|2022-04-11 18:48:40|183.11|180.71|183.24|180.84|183.24|180.84|183.04|180.64|0
1649702930000|2022-04-11 18:48:50|183.38|180.98|183.1|180.7|183.38|180.98|183.1|180.7|0
1649702940000|2022-04-11 18:49:00|182.97|180.57|182.97|180.57|182.97|180.57|182.83|180.43|0
1649702950000|2022-04-11 18:49:10|182.55|180.15|182.96|180.56|182.97|180.57|182.55|180.15|0
1649702960000|2022-04-11 18:49:20|183.1|180.7|182.83|180.43|183.1|180.7|182.83|180.43|0
1649702970000|2022-04-11 18:49:30|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1649702980000|2022-04-11 18:49:40|182.69|180.29|182.55|180.15|182.69|180.29|182.41|180.01|0
1649702990000|2022-04-11 18:49:50|182.13|179.73|182.13|179.73|182.27|179.87|181.99|179.59|0
1649703000000|2022-04-11 18:50:00|182.27|179.87|182.41|180.01|182.41|180.01|182.27|179.87|0
1649703010000|2022-04-11 18:50:10|182.27|179.87|182.13|179.73|182.27|179.87|182.13|179.73|0
1649703020000|2022-04-11 18:50:20|181.85|179.45|182.13|179.73|182.13|179.73|181.85|179.45|0
1649703030000|2022-04-11 18:50:30|181.99|179.59|182.13|179.73|182.13|179.73|181.99|179.59|0
1649703040000|2022-04-11 18:50:40|182.55|180.15|182.41|180.01|182.55|180.15|182.27|179.87|0
1649703050000|2022-04-11 18:50:50|182.13|179.73|182.27|179.87|182.27|179.87|182.13|179.73|0
1649703060000|2022-04-11 18:51:00|181.99|179.59|181.85|179.45|181.99|179.59|181.85|179.45|0
1649703070000|2022-04-11 18:51:10|181.71|179.31|181.43|179.03|181.71|179.31|181.43|179.03|0
1649703080000|2022-04-11 18:51:20|181.29|178.89|181.36|178.96|181.36|178.96|181.29|178.89|0
1649703090000|2022-04-11 18:51:30|181.29|178.89|181.43|179.03|181.57|179.17|181.29|178.89|0
1649703100000|2022-04-11 18:51:40|181.15|178.75|181.15|178.75|181.43|179.03|181.15|178.75|0
1649703110000|2022-04-11 18:51:50|181.29|178.89|181.22|178.82|181.29|178.89|181.15|178.75|0
1649703120000|2022-04-11 18:52:00|181.15|178.75|180.04|177.64|181.15|178.75|179.77|177.37|0
1649703130000|2022-04-11 18:52:10|180.18|177.78|179.91|177.51|180.18|177.78|179.77|177.37|0
1649703140000|2022-04-11 18:52:20|180.04|177.64|179.91|177.51|180.04|177.64|179.77|177.37|0
1649703150000|2022-04-11 18:52:30|180.32|177.92|180.87|178.47|180.87|178.47|180.32|177.92|0
1649703160000|2022-04-11 18:52:40|181.29|178.89|181.01|178.61|181.29|178.89|180.87|178.47|0
1649703170000|2022-04-11 18:52:50|181.15|178.75|181.01|178.61|181.15|178.75|180.87|178.47|0
1649703180000|2022-04-11 18:53:00|181.15|178.75|181.29|178.89|181.43|179.03|181.15|178.75|0
1649703190000|2022-04-11 18:53:10|180.74|178.34|181.01|178.61|181.01|178.61|180.74|178.34|0
1649703200000|2022-04-11 18:53:20|181.15|178.75|181.15|178.75|181.29|178.89|181.15|178.75|0
1649703210000|2022-04-11 18:53:30|181.29|178.89|181.43|179.03|181.43|179.03|181.29|178.89|0
1649703220000|2022-04-11 18:53:40|181.57|179.17|181.57|179.17|181.57|179.17|181.57|179.17|0
1649703230000|2022-04-11 18:53:50|181.43|179.03|181.57|179.17|181.57|179.17|181.43|179.03|0
1649703240000|2022-04-11 18:54:00|181.85|179.45|181.98|179.58|181.99|179.59|181.85|179.45|0
1649703250000|2022-04-11 18:54:10|182.26|179.86|182.54|180.14|182.68|180.28|182.26|179.86|0
1649703260000|2022-04-11 18:54:20|182.68|180.28|182.54|180.14|182.68|180.28|182.54|180.14|0
1649703270000|2022-04-11 18:54:30|182.26|179.86|182.4|180|182.4|180|182.26|179.86|0
1649703280000|2022-04-11 18:54:40|182.34|179.94|182.06|179.66|182.34|179.94|182.06|179.66|0
1649703290000|2022-04-11 18:54:50|182.12|179.72|182.26|179.86|182.26|179.86|182.12|179.72|0
1649703300000|2022-04-11 18:55:00|182.12|179.72|181.71|179.31|182.12|179.72|181.71|179.31|0
1649703310000|2022-04-11 18:55:10|181.43|179.03|181.01|178.61|181.57|179.17|181.01|178.61|0
1649703320000|2022-04-11 18:55:20|181.15|178.75|181.43|179.03|181.43|179.03|181.15|178.75|0
1649703330000|2022-04-11 18:55:30|181.15|178.75|181.29|178.89|181.29|178.89|181.15|178.75|0
1649703340000|2022-04-11 18:55:40|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1649703350000|2022-04-11 18:55:50|181.01|178.61|181.01|178.61|181.01|178.61|181.01|178.61|0
1649703360000|2022-04-11 18:56:00|181.36|178.96|181.57|179.17|181.57|179.17|181.29|178.89|0
1649703370000|2022-04-11 18:56:10|181.43|179.03|181.84|179.44|181.84|179.44|181.43|179.03|0
1649703380000|2022-04-11 18:56:20|181.98|179.58|181.98|179.58|181.98|179.58|181.98|179.58|0
1649703390000|2022-04-11 18:56:30|181.84|179.44|181.57|179.17|181.84|179.44|181.57|179.17|0
1649703400000|2022-04-11 18:56:40|181.7|179.3|181.43|179.03|181.7|179.3|181.43|179.03|0
1649703410000|2022-04-11 18:56:50|181.57|179.17|181.57|179.17|181.57|179.17|181.43|179.03|0
1649703420000|2022-04-11 18:57:00|181.43|179.03|181.43|179.03|181.57|179.17|181.43|179.03|0
1649703430000|2022-04-11 18:57:10|181.15|178.75|181.29|178.89|181.43|179.03|181.15|178.75|0
1649703440000|2022-04-11 18:57:20|181.43|179.03|181.43|179.03|181.43|179.03|181.29|178.89|0
1649703450000|2022-04-11 18:57:30|181.56|179.16|181.7|179.3|181.7|179.3|181.56|179.16|0
1649703460000|2022-04-11 18:57:40|181.84|179.44|182.12|179.72|182.26|179.86|181.84|179.44|0
1649703470000|2022-04-11 18:57:50|181.98|179.58|182.12|179.72|182.12|179.72|181.92|179.52|0
1649703480000|2022-04-11 18:58:00|181.98|179.58|181.98|179.58|182.12|179.72|181.98|179.58|0
1649703490000|2022-04-11 18:58:10|181.92|179.52|181.56|179.16|181.98|179.58|181.56|179.16|0
1649703500000|2022-04-11 18:58:20|181.7|179.3|181.84|179.44|181.98|179.58|181.7|179.3|0
1649703510000|2022-04-11 18:58:30|181.7|179.3|181.84|179.44|181.84|179.44|181.7|179.3|0
1649703520000|2022-04-11 18:58:40|182.05|179.65|181.84|179.44|182.05|179.65|181.84|179.44|0
1649703530000|2022-04-11 18:58:50|181.7|179.3|181.7|179.3|181.7|179.3|181.7|179.3|0
1649703540000|2022-04-11 18:59:00|181.98|179.58|181.7|179.3|181.98|179.58|181.7|179.3|0
1649703550000|2022-04-11 18:59:10|181.42|179.02|181.42|179.02|181.42|179.02|181.29|178.89|0
1649703560000|2022-04-11 18:59:20|181.29|178.89|181.7|179.3|181.7|179.3|181.29|178.89|0
1649703570000|2022-04-11 18:59:30|181.98|179.58|181.98|179.58|181.98|179.58|181.98|179.58|0
1649703580000|2022-04-11 18:59:40|181.84|179.44|181.7|179.3|181.84|179.44|181.7|179.3|0
1649703590000|2022-04-11 18:59:50|181.84|179.44|181.7|179.3|181.84|179.44|181.7|179.3|0
1649703600000|2022-04-11 19:00:00|181.84|179.44|181.15|178.75|181.84|179.44|181.15|178.75|0
1649703610000|2022-04-11 19:00:10|181.42|179.02|181.42|179.02|181.84|179.44|181.42|179.02|0
1649703620000|2022-04-11 19:00:20|181.28|178.88|181.28|178.88|181.28|178.88|181.15|178.75|0
1649703630000|2022-04-11 19:00:30|181.42|179.02|181.15|178.75|181.42|179.02|181.15|178.75|0
1649703640000|2022-04-11 19:00:40|181.01|178.61|181.01|178.61|181.15|178.75|181.01|178.61|0
1649703650000|2022-04-11 19:00:50|181.15|178.75|181.42|179.02|181.42|179.02|181.15|178.75|0
1649703660000|2022-04-11 19:01:00|181.56|179.16|181.15|178.75|181.84|179.44|181.15|178.75|0
1649703670000|2022-04-11 19:01:10|181.28|178.88|180.31|177.91|181.28|178.88|180.31|177.91|0
1649703680000|2022-04-11 19:01:20|180.18|177.78|180.18|177.78|180.18|177.78|180.04|177.64|0
1649703690000|2022-04-11 19:01:30|180.17|177.77|180.87|178.47|180.87|178.47|180.17|177.77|0
1649703700000|2022-04-11 19:01:40|180.59|178.19|180.31|177.91|180.59|178.19|180.31|177.91|0
1649703710000|2022-04-11 19:01:50|180.17|177.77|180.45|178.05|180.45|178.05|180.17|177.77|0
1649703720000|2022-04-11 19:02:00|180.17|177.77|178.93|176.53|180.17|177.77|178.93|176.53|0
1649703730000|2022-04-11 19:02:10|178.66|176.26|179.62|177.22|179.76|177.36|178.66|176.26|0
1649703740000|2022-04-11 19:02:20|179.76|177.36|179.9|177.5|180.04|177.64|179.76|177.36|0
1649703750000|2022-04-11 19:02:30|179.35|176.95|179.9|177.5|180.04|177.64|179.35|176.95|0
1649703760000|2022-04-11 19:02:40|180.04|177.64|180.17|177.77|180.17|177.77|180.04|177.64|0
1649703770000|2022-04-11 19:02:50|180.73|178.33|181.14|178.74|181.14|178.74|180.73|178.33|0
1649703780000|2022-04-11 19:03:00|181.7|179.3|181.56|179.16|181.7|179.3|181.56|179.16|0
1649703790000|2022-04-11 19:03:10|181.7|179.3|181.56|179.16|181.84|179.44|181.56|179.16|0
1649703800000|2022-04-11 19:03:20|181.7|179.3|181.98|179.58|181.98|179.58|181.7|179.3|0
1649703810000|2022-04-11 19:03:30|181.7|179.3|181.98|179.58|181.98|179.58|181.7|179.3|0
1649703820000|2022-04-11 19:03:40|181.84|179.44|181.98|179.58|181.98|179.58|181.84|179.44|0
1649703830000|2022-04-11 19:03:50|181.84|179.44|181.84|179.44|181.98|179.58|181.84|179.44|0
1649703840000|2022-04-11 19:04:00|181.98|179.58|181.98|179.58|181.98|179.58|181.98|179.58|0
1649703850000|2022-04-11 19:04:10|182.12|179.72|183.23|180.83|183.23|180.83|182.12|179.72|0
1649703860000|2022-04-11 19:04:20|183.09|180.69|183.37|180.97|183.37|180.97|183.09|180.69|0
1649703870000|2022-04-11 19:04:30|183.51|181.11|183.65|181.25|183.65|181.25|183.51|181.11|0
1649703880000|2022-04-11 19:04:40|183.51|181.11|183.65|181.25|183.79|181.39|183.51|181.11|0
1649703890000|2022-04-11 19:04:50|183.93|181.53|184.01|181.61|184.21|181.81|183.93|181.53|0
1649703900000|2022-04-11 19:05:00|183.93|181.53|184.21|181.81|184.35|181.95|183.93|181.53|0
1649703910000|2022-04-11 19:05:10|183.93|181.53|183.93|181.53|184.07|181.67|183.93|181.53|0
1649703920000|2022-04-11 19:05:20|183.79|181.39|183.79|181.39|183.79|181.39|183.51|181.11|0
1649703930000|2022-04-11 19:05:30|183.93|181.53|184.21|181.81|184.21|181.81|183.93|181.53|0
1649703940000|2022-04-11 19:05:40|184.49|182.09|184.35|181.95|184.49|182.09|184.35|181.95|0
1649703950000|2022-04-11 19:05:50|184.63|182.23|184.35|181.95|184.63|182.23|184.35|181.95|0
1649703960000|2022-04-11 19:06:00|184.63|182.23|185.2|182.8|185.2|182.8|184.63|182.23|0
1649703970000|2022-04-11 19:06:10|185.34|182.94|185.2|182.8|185.34|182.94|185.06|182.66|0
1649703980000|2022-04-11 19:06:20|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1649703990000|2022-04-11 19:06:30|184.63|182.23|184.63|182.23|184.63|182.23|184.49|182.09|0
1649704000000|2022-04-11 19:06:40|184.49|182.09|184.63|182.23|184.63|182.23|184.49|182.09|0
1649704010000|2022-04-11 19:06:50|184.77|182.37|184.35|181.95|184.77|182.37|184.35|181.95|0
1649704020000|2022-04-11 19:07:00|184.77|182.37|184.63|182.23|184.91|182.51|184.63|182.23|0
1649704030000|2022-04-11 19:07:10|184.77|182.37|184.91|182.51|184.91|182.51|184.77|182.37|0
1649704040000|2022-04-11 19:07:20|184.63|182.23|184.77|182.37|184.77|182.37|184.57|182.17|0
1649704050000|2022-04-11 19:07:30|184.71|182.31|184.35|181.95|184.71|182.31|184.35|181.95|0
1649704060000|2022-04-11 19:07:40|184.07|181.67|184.07|181.67|184.07|181.67|184.07|181.67|0
1649704070000|2022-04-11 19:07:50|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649704080000|2022-04-11 19:08:00|183.79|181.39|183.93|181.53|183.93|181.53|183.51|181.11|0
1649704090000|2022-04-11 19:08:10|183.79|181.39|184.07|181.67|184.07|181.67|183.65|181.25|0
1649704100000|2022-04-11 19:08:20|184.77|182.37|184.07|181.67|184.77|182.37|184.07|181.67|0
1649704110000|2022-04-11 19:08:30|183.93|181.53|183.37|180.97|183.93|181.53|183.23|180.83|0
1649704120000|2022-04-11 19:08:40|183.23|180.83|183.65|181.25|183.79|181.39|183.23|180.83|0
1649704130000|2022-04-11 19:08:50|183.93|181.53|184.07|181.67|184.07|181.67|183.93|181.53|0
1649704140000|2022-04-11 19:09:00|183.93|181.53|183.65|181.25|183.93|181.53|183.51|181.11|0
1649704150000|2022-04-11 19:09:10|183.79|181.39|183.51|181.11|183.79|181.39|183.51|181.11|0
1649704160000|2022-04-11 19:09:20|183.37|180.97|183.51|181.11|183.51|181.11|183.23|180.83|0
1649704170000|2022-04-11 19:09:30|183.37|180.97|183.58|181.18|183.58|181.18|183.23|180.83|0
1649704180000|2022-04-11 19:09:40|183.65|181.25|183.51|181.11|183.65|181.25|183.51|181.11|0
1649704190000|2022-04-11 19:09:50|183.37|180.97|183.23|180.83|183.37|180.97|183.09|180.69|0
1649704200000|2022-04-11 19:10:00|182.95|180.55|182.25|179.85|182.95|180.55|182.25|179.85|0
1649704210000|2022-04-11 19:10:10|182.39|179.99|182.39|179.99|182.39|179.99|182.39|179.99|0
1649704220000|2022-04-11 19:10:20|182.53|180.13|182.53|180.13|182.53|180.13|182.39|179.99|0
1649704230000|2022-04-11 19:10:30|182.67|180.27|182.25|179.85|182.67|180.27|182.25|179.85|0
1649704240000|2022-04-11 19:10:40|182.53|180.13|182.6|180.2|182.6|180.2|182.53|180.13|0
1649704250000|2022-04-11 19:10:50|182.53|180.13|182.46|180.06|182.53|180.13|182.32|179.92|0
1649704260000|2022-04-11 19:11:00|182.67|180.27|182.39|179.99|182.67|180.27|182.39|179.99|0
1649704270000|2022-04-11 19:11:10|182.67|180.27|182.95|180.55|182.95|180.55|182.67|180.27|0
1649704280000|2022-04-11 19:11:20|183.79|181.39|183.93|181.53|183.93|181.53|183.79|181.39|0
1649704290000|2022-04-11 19:11:30|184.07|181.67|183.65|181.25|184.07|181.67|183.65|181.25|0
1649704300000|2022-04-11 19:11:40|183.93|181.53|184.21|181.81|184.35|181.95|183.93|181.53|0
1649704310000|2022-04-11 19:11:50|184.35|181.95|184.35|181.95|184.35|181.95|184.21|181.81|0
1649704320000|2022-04-11 19:12:00|184.91|182.51|184.91|182.51|184.91|182.51|184.77|182.37|0
1649704330000|2022-04-11 19:12:10|185.05|182.65|184.77|182.37|185.05|182.65|184.77|182.37|0
1649704340000|2022-04-11 19:12:20|185.05|182.65|184.91|182.51|185.19|182.79|184.91|182.51|0
1649704350000|2022-04-11 19:12:30|185.05|182.65|185.05|182.65|185.19|182.79|185.05|182.65|0
1649704360000|2022-04-11 19:12:40|184.91|182.51|184.63|182.23|184.91|182.51|184.49|182.09|0
1649704370000|2022-04-11 19:12:50|184.35|181.95|184.21|181.81|184.35|181.95|184.07|181.67|0
1649704380000|2022-04-11 19:13:00|184.07|181.67|184.77|182.37|184.77|182.37|184.07|181.67|0
1649704390000|2022-04-11 19:13:10|184.63|182.23|184.63|182.23|184.63|182.23|184.35|181.95|0
1649704400000|2022-04-11 19:13:20|184.56|182.16|184.77|182.37|184.77|182.37|184.49|182.09|0
1649704410000|2022-04-11 19:13:30|184.84|182.44|184.77|182.37|184.91|182.51|184.77|182.37|0
1649704420000|2022-04-11 19:13:40|184.84|182.44|184.77|182.37|184.84|182.44|184.77|182.37|0
1649704430000|2022-04-11 19:13:50|184.63|182.23|184.49|182.09|184.63|182.23|184.49|182.09|0
1649704440000|2022-04-11 19:14:00|184.35|181.95|184.63|182.23|184.63|182.23|184.07|181.67|0
1649704450000|2022-04-11 19:14:10|184.56|182.16|184.91|182.51|184.91|182.51|184.49|182.09|0
1649704460000|2022-04-11 19:14:20|184.84|182.44|184.91|182.51|185.05|182.65|184.84|182.44|0
1649704470000|2022-04-11 19:14:30|185.05|182.65|184.98|182.58|185.05|182.65|184.77|182.37|0
1649704480000|2022-04-11 19:14:40|184.91|182.51|184.91|182.51|185.05|182.65|184.91|182.51|0
1649704490000|2022-04-11 19:14:50|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1649704500000|2022-04-11 19:15:00|184.77|182.37|185.19|182.79|185.19|182.79|184.77|182.37|0
1649704510000|2022-04-11 19:15:10|185.47|183.07|185.47|183.07|185.75|183.35|185.47|183.07|0
1649704520000|2022-04-11 19:15:20|185.61|183.21|185.55|183.15|185.61|183.21|185.47|183.07|0
1649704530000|2022-04-11 19:15:30|185.61|183.21|185.75|183.35|185.75|183.35|185.33|182.93|0
1649704540000|2022-04-11 19:15:40|185.89|183.49|186.04|183.64|186.04|183.64|185.89|183.49|0
1649704550000|2022-04-11 19:15:50|185.89|183.49|186.04|183.64|186.04|183.64|185.89|183.49|0
1649704560000|2022-04-11 19:16:00|186.6|184.2|186.74|184.34|186.88|184.48|186.6|184.2|0
1649704570000|2022-04-11 19:16:10|187.03|184.63|186.46|184.06|187.03|184.63|186.46|184.06|0
1649704580000|2022-04-11 19:16:20|186.32|183.92|186.04|183.64|186.32|183.92|186.04|183.64|0
1649704590000|2022-04-11 19:16:30|185.89|183.49|185.47|183.07|185.89|183.49|185.47|183.07|0
1649704600000|2022-04-11 19:16:40|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1649704610000|2022-04-11 19:16:50|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649704620000|2022-04-11 19:17:00|185.61|183.21|185.61|183.21|185.61|183.21|185.47|183.07|0
1649704630000|2022-04-11 19:17:10|185.19|182.79|185.61|183.21|185.61|183.21|185.19|182.79|0
1649704640000|2022-04-11 19:17:20|185.75|183.35|185.33|182.93|185.75|183.35|185.33|182.93|0
1649704650000|2022-04-11 19:17:30|185.05|182.65|185.19|182.79|185.19|182.79|185.05|182.65|0
1649704660000|2022-04-11 19:17:40|185.33|182.93|185.26|182.86|185.33|182.93|185.05|182.65|0
1649704670000|2022-04-11 19:17:50|184.91|182.51|185.05|182.65|185.05|182.65|184.91|182.51|0
1649704680000|2022-04-11 19:18:00|184.91|182.51|185.19|182.79|185.19|182.79|184.91|182.51|0
1649704690000|2022-04-11 19:18:10|185.26|182.86|185.4|183|185.61|183.21|185.26|182.86|0
1649704700000|2022-04-11 19:18:20|185.19|182.79|185.05|182.65|185.19|182.79|185.05|182.65|0
1649704710000|2022-04-11 19:18:30|184.91|182.51|185.33|182.93|185.33|182.93|184.91|182.51|0
1649704720000|2022-04-11 19:18:40|185.47|183.07|185.54|183.14|185.54|183.14|185.4|183|0
1649704730000|2022-04-11 19:18:50|185.82|183.42|186.03|183.63|186.03|183.63|185.75|183.35|0
1649704740000|2022-04-11 19:19:00|186.17|183.77|186.03|183.63|186.17|183.77|186.03|183.63|0
1649704750000|2022-04-11 19:19:10|186.32|183.92|186.32|183.92|186.32|183.92|186.17|183.77|0
1649704760000|2022-04-11 19:19:20|186.17|183.77|186.32|183.92|186.32|183.92|186.17|183.77|0
1649704770000|2022-04-11 19:19:30|186.03|183.63|186.17|183.77|186.32|183.92|185.89|183.49|0
1649704780000|2022-04-11 19:19:40|186.32|183.92|186.46|184.06|186.46|184.06|186.32|183.92|0
1649704790000|2022-04-11 19:19:50|186.32|183.92|185.89|183.49|186.32|183.92|185.89|183.49|0
1649704800000|2022-04-11 19:20:00|186.17|183.77|186.67|184.27|186.67|184.27|186.03|183.63|0
1649704810000|2022-04-11 19:20:10|186.74|184.34|186.17|183.77|186.74|184.34|186.17|183.77|0
1649704820000|2022-04-11 19:20:20|186.32|183.92|186.6|184.2|186.6|184.2|186.32|183.92|0
1649704830000|2022-04-11 19:20:30|186.46|184.06|186.32|183.92|186.46|184.06|186.32|183.92|0
1649704840000|2022-04-11 19:20:40|186.17|183.77|186.31|183.91|186.32|183.92|186.17|183.77|0
1649704850000|2022-04-11 19:20:50|186.6|184.2|186.88|184.48|186.88|184.48|186.6|184.2|0
1649704860000|2022-04-11 19:21:00|186.74|184.34|187.16|184.76|187.16|184.76|186.74|184.34|0
1649704870000|2022-04-11 19:21:10|187.31|184.91|187.45|185.05|187.45|185.05|187.31|184.91|0
1649704880000|2022-04-11 19:21:20|187.31|184.91|187.45|185.05|187.45|185.05|187.31|184.91|0
1649704890000|2022-04-11 19:21:30|187.31|184.91|187.31|184.91|187.45|185.05|187.16|184.76|0
1649704900000|2022-04-11 19:21:40|187.38|184.98|187.02|184.62|187.45|185.05|187.02|184.62|0
1649704910000|2022-04-11 19:21:50|186.88|184.48|186.6|184.2|186.88|184.48|186.6|184.2|0
1649704920000|2022-04-11 19:22:00|186.31|183.91|186.31|183.91|186.6|184.2|186.31|183.91|0
1649704930000|2022-04-11 19:22:10|186.46|184.06|186.53|184.13|186.6|184.2|186.46|184.06|0
1649704940000|2022-04-11 19:22:20|186.46|184.06|187.02|184.62|187.02|184.62|186.46|184.06|0
1649704950000|2022-04-11 19:22:30|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1649704960000|2022-04-11 19:22:40|187.02|184.62|186.74|184.34|187.02|184.62|186.74|184.34|0
1649704970000|2022-04-11 19:22:50|186.67|184.27|186.74|184.34|186.74|184.34|186.6|184.2|0
1649704980000|2022-04-11 19:23:00|186.6|184.2|186.74|184.34|186.74|184.34|186.6|184.2|0
1649704990000|2022-04-11 19:23:10|186.88|184.48|187.02|184.62|187.02|184.62|186.88|184.48|0
1649705000000|2022-04-11 19:23:20|186.6|184.2|186.17|183.77|186.6|184.2|186.17|183.77|0
1649705010000|2022-04-11 19:23:30|186.31|183.91|186.45|184.05|186.45|184.05|186.31|183.91|0
1649705020000|2022-04-11 19:23:40|186.6|184.2|186.74|184.34|186.74|184.34|186.6|184.2|0
1649705030000|2022-04-11 19:23:50|186.6|184.2|186.45|184.05|186.6|184.2|186.45|184.05|0
1649705040000|2022-04-11 19:24:00|186.74|184.34|186.88|184.48|186.88|184.48|186.74|184.34|0
1649705050000|2022-04-11 19:24:10|186.67|184.27|187.3|184.9|187.3|184.9|186.67|184.27|0
1649705060000|2022-04-11 19:24:20|187.45|185.05|187.45|185.05|187.45|185.05|187.38|184.98|0
1649705070000|2022-04-11 19:24:30|187.16|184.76|187.38|184.98|187.38|184.98|187.16|184.76|0
1649705080000|2022-04-11 19:24:40|187.45|185.05|187.3|184.9|187.45|185.05|187.3|184.9|0
1649705090000|2022-04-11 19:24:50|187.45|185.05|187.38|184.98|187.45|185.05|187.38|184.98|0
1649705100000|2022-04-11 19:25:00|187.45|185.05|187.66|185.26|187.66|185.26|187.3|184.9|0
1649705110000|2022-04-11 19:25:10|187.73|185.33|187.59|185.19|187.87|185.47|187.59|185.19|0
1649705120000|2022-04-11 19:25:20|187.3|184.9|187.59|185.19|187.59|185.19|187.16|184.76|0
1649705130000|2022-04-11 19:25:30|188.01|185.61|187.87|185.47|188.01|185.61|187.87|185.47|0
1649705140000|2022-04-11 19:25:40|188.09|185.69|188.01|185.61|188.16|185.76|188.01|185.61|0
1649705150000|2022-04-11 19:25:50|187.73|185.33|187.73|185.33|187.73|185.33|187.73|185.33|0
1649705160000|2022-04-11 19:26:00|187.23|184.83|188.01|185.61|188.15|185.75|187.23|184.83|0
1649705170000|2022-04-11 19:26:10|188.15|185.75|187.94|185.54|188.15|185.75|187.94|185.54|0
1649705180000|2022-04-11 19:26:20|188.01|185.61|188.15|185.75|188.15|185.75|188.01|185.61|0
1649705190000|2022-04-11 19:26:30|188.01|185.61|188.3|185.9|188.3|185.9|188.01|185.61|0
1649705200000|2022-04-11 19:26:40|188.44|186.04|188.44|186.04|188.58|186.18|188.44|186.04|0
1649705210000|2022-04-11 19:26:50|188.58|186.18|188.8|186.4|188.8|186.4|188.58|186.18|0
1649705220000|2022-04-11 19:27:00|188.87|186.47|188.66|186.26|188.87|186.47|188.44|186.04|0
1649705230000|2022-04-11 19:27:10|188.87|186.47|188.58|186.18|188.87|186.47|188.58|186.18|0
1649705240000|2022-04-11 19:27:20|188.51|186.11|188.51|186.11|188.51|186.11|188.51|186.11|0
1649705250000|2022-04-11 19:27:30|188.58|186.18|188.44|186.04|188.58|186.18|188.44|186.04|0
1649705260000|2022-04-11 19:27:40|188.58|186.18|188.58|186.18|188.58|186.18|188.44|186.04|0
1649705270000|2022-04-11 19:27:50|188.65|186.25|188.87|186.47|188.87|186.47|188.65|186.25|0
1649705280000|2022-04-11 19:28:00|188.72|186.32|188.65|186.25|188.72|186.32|188.65|186.25|0
1649705290000|2022-04-11 19:28:10|188.58|186.18|189.58|187.18|189.72|187.32|188.58|186.18|0
1649705300000|2022-04-11 19:28:20|189.72|187.32|190.15|187.75|190.15|187.75|189.72|187.32|0
1649705310000|2022-04-11 19:28:30|190.29|187.89|190.01|187.61|190.29|187.89|190.01|187.61|0
1649705320000|2022-04-11 19:28:40|190.15|187.75|190.15|187.75|190.15|187.75|190.01|187.61|0
1649705330000|2022-04-11 19:28:50|190.29|187.89|190.23|187.83|190.29|187.89|190.15|187.75|0
1649705340000|2022-04-11 19:29:00|190.29|187.89|190.29|187.89|190.29|187.89|190.29|187.89|0
1649705350000|2022-04-11 19:29:10|190.44|188.04|190.15|187.75|190.44|188.04|190.15|187.75|0
1649705360000|2022-04-11 19:29:20|190.01|187.61|189.86|187.46|190.01|187.61|189.86|187.46|0
1649705370000|2022-04-11 19:29:30|189.72|187.32|189.58|187.18|189.72|187.32|189.58|187.18|0
1649705380000|2022-04-11 19:29:40|190.29|187.89|190.15|187.75|190.29|187.89|189.86|187.46|0
1649705390000|2022-04-11 19:29:50|190.29|187.89|190.08|187.68|190.29|187.89|190.08|187.68|0
1649705400000|2022-04-11 19:30:00|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1649705410000|2022-04-11 19:30:10|190.44|188.04|190.29|187.89|190.44|188.04|190.15|187.75|0
1649705420000|2022-04-11 19:30:20|190.37|187.97|190.15|187.75|190.44|188.04|190.15|187.75|0
1649705430000|2022-04-11 19:30:30|190.08|187.68|190.29|187.89|190.44|188.04|190.08|187.68|0
1649705440000|2022-04-11 19:30:40|190.15|187.75|190.15|187.75|190.15|187.75|190.01|187.61|0
1649705450000|2022-04-11 19:30:50|190.01|187.61|190.15|187.75|190.15|187.75|190.01|187.61|0
1649705460000|2022-04-11 19:31:00|190.44|188.04|190.15|187.75|190.44|188.04|190.15|187.75|0
1649705470000|2022-04-11 19:31:10|190.22|187.82|189.86|187.46|190.22|187.82|189.86|187.46|0
1649705480000|2022-04-11 19:31:20|189.72|187.32|189.72|187.32|189.72|187.32|189.72|187.32|0
1649705490000|2022-04-11 19:31:30|189.86|187.46|189.79|187.39|189.86|187.46|189.72|187.32|0
1649705500000|2022-04-11 19:31:40|189.86|187.46|190.29|187.89|190.29|187.89|189.86|187.46|0
1649705510000|2022-04-11 19:31:50|190.15|187.75|190.29|187.89|190.29|187.89|190.15|187.75|0
1649705520000|2022-04-11 19:32:00|190.01|187.61|190.15|187.75|190.15|187.75|190.01|187.61|0
1649705530000|2022-04-11 19:32:10|190.01|187.61|190.58|188.18|190.58|188.18|190.01|187.61|0
1649705540000|2022-04-11 19:32:20|190.72|188.32|191.01|188.61|191.01|188.61|190.72|188.32|0
1649705550000|2022-04-11 19:32:30|191.3|188.9|191.3|188.9|191.44|189.04|191.15|188.75|0
1649705560000|2022-04-11 19:32:40|191.15|188.75|191.01|188.61|191.15|188.75|191.01|188.61|0
1649705570000|2022-04-11 19:32:50|191.08|188.68|191.87|189.47|191.87|189.47|191.08|188.68|0
1649705580000|2022-04-11 19:33:00|192.3|189.9|193.03|190.63|193.03|190.63|192.3|189.9|0
1649705590000|2022-04-11 19:33:10|192.88|190.48|192.88|190.48|193.03|190.63|192.74|190.34|0
1649705600000|2022-04-11 19:33:20|192.74|190.34|193.17|190.77|193.39|190.99|192.74|190.34|0
1649705610000|2022-04-11 19:33:30|192.88|190.48|192.45|190.05|192.88|190.48|192.45|190.05|0
1649705620000|2022-04-11 19:33:40|192.3|189.9|191.73|189.33|192.3|189.9|191.73|189.33|0
1649705630000|2022-04-11 19:33:50|192.02|189.62|192.3|189.9|192.3|189.9|192.02|189.62|0
1649705640000|2022-04-11 19:34:00|192.45|190.05|192.52|190.12|192.74|190.34|192.45|190.05|0
1649705650000|2022-04-11 19:34:10|192.59|190.19|192.59|190.19|192.59|190.19|192.45|190.05|0
1649705660000|2022-04-11 19:34:20|192.81|190.41|192.88|190.48|192.88|190.48|192.81|190.41|0
1649705670000|2022-04-11 19:34:30|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649705680000|2022-04-11 19:34:40|192.88|190.48|192.88|190.48|192.88|190.48|192.74|190.34|0
1649705690000|2022-04-11 19:34:50|192.96|190.56|193.31|190.91|193.31|190.91|192.96|190.56|0
1649705700000|2022-04-11 19:35:00|193.6|191.2|193.75|191.35|193.75|191.35|193.6|191.2|0
1649705710000|2022-04-11 19:35:10|193.89|191.49|193.31|190.91|193.89|191.49|193.31|190.91|0
1649705720000|2022-04-11 19:35:20|193.46|191.06|193.02|190.62|193.46|191.06|192.88|190.48|0
1649705730000|2022-04-11 19:35:30|193.31|190.91|193.24|190.84|193.31|190.91|193.24|190.84|0
1649705740000|2022-04-11 19:35:40|193.17|190.77|193.1|190.7|193.17|190.77|193.02|190.62|0
1649705750000|2022-04-11 19:35:50|193.17|190.77|193.17|190.77|193.31|190.91|193.17|190.77|0
1649705760000|2022-04-11 19:36:00|193.46|191.06|193.6|191.2|193.6|191.2|193.46|191.06|0
1649705770000|2022-04-11 19:36:10|193.68|191.28|193.6|191.2|193.68|191.28|193.46|191.06|0
1649705780000|2022-04-11 19:36:20|193.75|191.35|194.04|191.64|194.04|191.64|193.75|191.35|0
1649705790000|2022-04-11 19:36:30|193.89|191.49|193.75|191.35|193.89|191.49|193.75|191.35|0
1649705800000|2022-04-11 19:36:40|193.89|191.49|194.11|191.71|194.11|191.71|193.89|191.49|0
1649705810000|2022-04-11 19:36:50|193.97|191.57|193.89|191.49|194.04|191.64|193.89|191.49|0
1649705820000|2022-04-11 19:37:00|193.75|191.35|194.04|191.64|194.04|191.64|193.75|191.35|0
1649705830000|2022-04-11 19:37:10|194.11|191.71|194.18|191.78|194.18|191.78|194.04|191.64|0
1649705840000|2022-04-11 19:37:20|194.04|191.64|193.46|191.06|194.04|191.64|193.46|191.06|0
1649705850000|2022-04-11 19:37:30|193.6|191.2|193.6|191.2|193.6|191.2|193.46|191.06|0
1649705860000|2022-04-11 19:37:40|193.75|191.35|193.75|191.35|193.75|191.35|193.68|191.28|0
1649705870000|2022-04-11 19:37:50|193.6|191.2|193.89|191.49|193.89|191.49|193.46|191.06|0
1649705880000|2022-04-11 19:38:00|194.26|191.86|193.97|191.57|194.26|191.86|193.97|191.57|0
1649705890000|2022-04-11 19:38:10|194.18|191.78|194.18|191.78|194.18|191.78|194.04|191.64|0
1649705900000|2022-04-11 19:38:20|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1649705910000|2022-04-11 19:38:30|194.04|191.64|193.89|191.49|194.04|191.64|193.75|191.35|0
1649705920000|2022-04-11 19:38:40|193.6|191.2|193.89|191.49|193.89|191.49|193.6|191.2|0
1649705930000|2022-04-11 19:38:50|193.82|191.42|193.89|191.49|193.89|191.49|193.82|191.42|0
1649705940000|2022-04-11 19:39:00|193.82|191.42|193.75|191.35|193.89|191.49|193.75|191.35|0
1649705950000|2022-04-11 19:39:10|193.46|191.06|193.02|190.62|193.46|191.06|193.02|190.62|0
1649705960000|2022-04-11 19:39:20|192.59|190.19|192.44|190.04|192.59|190.19|192.44|190.04|0
1649705970000|2022-04-11 19:39:30|192.59|190.19|193.17|190.77|193.31|190.91|192.59|190.19|0
1649705980000|2022-04-11 19:39:40|192.73|190.33|192.59|190.19|192.73|190.33|192.44|190.04|0
1649705990000|2022-04-11 19:39:50|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1649706000000|2022-04-11 19:40:00|192.59|190.19|192.52|190.12|192.59|190.19|192.44|190.04|0
1649706010000|2022-04-11 19:40:10|192.3|189.9|191.87|189.47|192.44|190.04|191.87|189.47|0
1649706020000|2022-04-11 19:40:20|191.58|189.18|191.43|189.03|191.65|189.25|191.43|189.03|0
1649706030000|2022-04-11 19:40:30|191.58|189.18|191.65|189.25|191.72|189.32|191.58|189.18|0
1649706040000|2022-04-11 19:40:40|191.43|189.03|191.43|189.03|191.43|189.03|191.15|188.75|0
1649706050000|2022-04-11 19:40:50|191.15|188.75|191.15|188.75|191.15|188.75|191.08|188.68|0
1649706060000|2022-04-11 19:41:00|191.58|189.18|191.43|189.03|191.58|189.18|191.43|189.03|0
1649706070000|2022-04-11 19:41:10|191|188.6|191.15|188.75|191.15|188.75|191|188.6|0
1649706080000|2022-04-11 19:41:20|191.72|189.32|191.87|189.47|192.15|189.75|191.72|189.32|0
1649706090000|2022-04-11 19:41:30|191.58|189.18|191.87|189.47|191.87|189.47|191.58|189.18|0
1649706100000|2022-04-11 19:41:40|191.8|189.4|192.44|190.04|192.44|190.04|191.72|189.32|0
1649706110000|2022-04-11 19:41:50|192.88|190.48|192.44|190.04|192.88|190.48|192.44|190.04|0
1649706120000|2022-04-11 19:42:00|192.73|190.33|193.02|190.62|193.02|190.62|192.73|190.33|0
1649706130000|2022-04-11 19:42:10|192.73|190.33|193.02|190.62|193.02|190.62|192.73|190.33|0
1649706140000|2022-04-11 19:42:20|193.16|190.76|193.16|190.76|193.16|190.76|193.16|190.76|0
1649706150000|2022-04-11 19:42:30|193.45|191.05|194.03|191.63|194.03|191.63|193.45|191.05|0
1649706160000|2022-04-11 19:42:40|193.89|191.49|193.74|191.34|193.89|191.49|193.74|191.34|0
1649706170000|2022-04-11 19:42:50|193.6|191.2|193.74|191.34|193.74|191.34|193.6|191.2|0
1649706180000|2022-04-11 19:43:00|193.89|191.49|193.45|191.05|193.89|191.49|193.45|191.05|0
1649706190000|2022-04-11 19:43:10|193.74|191.34|194.03|191.63|194.03|191.63|193.6|191.2|0
1649706200000|2022-04-11 19:43:20|193.89|191.49|193.6|191.2|193.89|191.49|193.6|191.2|0
1649706210000|2022-04-11 19:43:30|193.74|191.34|193.74|191.34|193.74|191.34|193.6|191.2|0
1649706220000|2022-04-11 19:43:40|193.67|191.27|193.6|191.2|193.67|191.27|193.45|191.05|0
1649706230000|2022-04-11 19:43:50|193.74|191.34|193.89|191.49|193.89|191.49|193.74|191.34|0
1649706240000|2022-04-11 19:44:00|193.74|191.34|194.11|191.71|194.11|191.71|193.74|191.34|0
1649706250000|2022-04-11 19:44:10|194.18|191.78|194.03|191.63|194.18|191.78|194.03|191.63|0
1649706260000|2022-04-11 19:44:20|193.96|191.56|192.87|190.47|193.96|191.56|192.87|190.47|0
1649706270000|2022-04-11 19:44:30|192.73|190.33|193.45|191.05|193.45|191.05|192.73|190.33|0
1649706280000|2022-04-11 19:44:40|193.31|190.91|193.89|191.49|193.89|191.49|193.31|190.91|0
1649706290000|2022-04-11 19:44:50|193.74|191.34|193.16|190.76|193.74|191.34|193.16|190.76|0
1649706300000|2022-04-11 19:45:00|193.45|191.05|193.89|191.49|193.89|191.49|193.45|191.05|0
1649706310000|2022-04-11 19:45:10|194.03|191.63|194.47|192.07|194.61|192.21|194.03|191.63|0
1649706320000|2022-04-11 19:45:20|194.03|191.63|193.16|190.76|194.03|191.63|193.16|190.76|0
1649706330000|2022-04-11 19:45:30|193.38|190.98|193.74|191.34|193.74|191.34|193.38|190.98|0
1649706340000|2022-04-11 19:45:40|194.18|191.78|194.9|192.5|194.9|192.5|194.18|191.78|0
1649706350000|2022-04-11 19:45:50|194.83|192.43|194.61|192.21|194.9|192.5|194.61|192.21|0
1649706360000|2022-04-11 19:46:00|194.69|192.29|194.61|192.21|194.69|192.29|194.61|192.21|0
1649706370000|2022-04-11 19:46:10|194.76|192.36|194.47|192.07|194.76|192.36|194.32|191.92|0
1649706380000|2022-04-11 19:46:20|194.32|191.92|194.9|192.5|194.9|192.5|194.32|191.92|0
1649706390000|2022-04-11 19:46:30|194.76|192.36|194.61|192.21|194.9|192.5|194.61|192.21|0
1649706400000|2022-04-11 19:46:40|194.76|192.36|194.54|192.14|194.76|192.36|194.54|192.14|0
1649706410000|2022-04-11 19:46:50|194.47|192.07|194.9|192.5|194.9|192.5|194.47|192.07|0
1649706420000|2022-04-11 19:47:00|195.05|192.65|195.05|192.65|195.05|192.65|194.9|192.5|0
1649706430000|2022-04-11 19:47:10|194.9|192.5|195.05|192.65|195.05|192.65|194.9|192.5|0
1649706440000|2022-04-11 19:47:20|195.48|193.08|195.48|193.08|195.48|193.08|195.19|192.79|0
1649706450000|2022-04-11 19:47:30|195.19|192.79|193.74|191.34|195.19|192.79|193.74|191.34|0
1649706460000|2022-04-11 19:47:40|193.59|191.19|194.61|192.21|194.76|192.36|193.59|191.19|0
1649706470000|2022-04-11 19:47:50|194.46|192.06|194.17|191.77|194.61|192.21|194.17|191.77|0
1649706480000|2022-04-11 19:48:00|194.46|192.06|193.59|191.19|194.46|192.06|193.59|191.19|0
1649706490000|2022-04-11 19:48:10|194.03|191.63|193.16|190.76|194.03|191.63|193.16|190.76|0
1649706500000|2022-04-11 19:48:20|192.87|190.47|193.01|190.61|193.16|190.76|192.87|190.47|0
1649706510000|2022-04-11 19:48:30|193.3|190.9|191.76|189.36|193.45|191.05|191.76|189.36|0
1649706520000|2022-04-11 19:48:40|191.62|189.22|191.91|189.51|191.91|189.51|191.62|189.22|0
1649706530000|2022-04-11 19:48:50|191.47|189.07|193.09|190.69|193.09|190.69|191.47|189.07|0
1649706540000|2022-04-11 19:49:00|192.95|190.55|193.24|190.84|193.24|190.84|192.95|190.55|0
1649706550000|2022-04-11 19:49:10|193.09|190.69|193.31|190.91|193.31|190.91|193.09|190.69|0
1649706560000|2022-04-11 19:49:20|193.82|191.42|193.82|191.42|193.82|191.42|193.67|191.27|0
1649706570000|2022-04-11 19:49:30|193.96|191.56|194.11|191.71|194.11|191.71|193.96|191.56|0
1649706580000|2022-04-11 19:49:40|193.96|191.56|194.11|191.71|194.26|191.86|193.96|191.56|0
1649706590000|2022-04-11 19:49:50|193.96|191.56|194.11|191.71|194.11|191.71|193.96|191.56|0
1649706600000|2022-04-11 19:50:00|192.95|190.55|192.22|189.82|193.24|190.84|192.22|189.82|0
1649706610000|2022-04-11 19:50:10|192.08|189.68|193.09|190.69|193.09|190.69|192.08|189.68|0
1649706620000|2022-04-11 19:50:20|192.8|190.4|192.37|189.97|192.8|190.4|192.37|189.97|0
1649706630000|2022-04-11 19:50:30|191.79|189.39|192.37|189.97|192.37|189.97|191.79|189.39|0
1649706640000|2022-04-11 19:50:40|192.66|190.26|193.6|191.2|193.67|191.27|192.66|190.26|0
1649706650000|2022-04-11 19:50:50|193.38|190.98|193.24|190.84|193.38|190.98|192.8|190.4|0
1649706660000|2022-04-11 19:51:00|193.38|190.98|192.8|190.4|193.67|191.27|192.8|190.4|0
1649706670000|2022-04-11 19:51:10|193.24|190.84|193.96|191.56|193.96|191.56|193.24|190.84|0
1649706680000|2022-04-11 19:51:20|194.11|191.71|193.89|191.49|194.11|191.71|193.89|191.49|0
1649706690000|2022-04-11 19:51:30|194.11|191.71|194.77|192.37|194.77|192.37|194.11|191.71|0
1649706700000|2022-04-11 19:51:40|194.55|192.15|194.98|192.58|194.98|192.58|194.55|192.15|0
1649706710000|2022-04-11 19:51:50|194.84|192.44|195.13|192.73|195.13|192.73|194.84|192.44|0
1649706720000|2022-04-11 19:52:00|194.98|192.58|194.98|192.58|195.42|193.02|194.98|192.58|0
1649706730000|2022-04-11 19:52:10|194.84|192.44|195.28|192.88|195.28|192.88|194.84|192.44|0
1649706740000|2022-04-11 19:52:20|195.57|193.17|195.57|193.17|195.57|193.17|195.57|193.17|0
1649706750000|2022-04-11 19:52:30|195.42|193.02|195.71|193.31|195.86|193.46|195.42|193.02|0
1649706760000|2022-04-11 19:52:40|195.86|193.46|195.71|193.31|195.86|193.46|195.71|193.31|0
1649706770000|2022-04-11 19:52:50|195.42|193.02|195.71|193.31|195.86|193.46|195.42|193.02|0
1649706780000|2022-04-11 19:53:00|195.86|193.46|195.86|193.46|195.86|193.46|195.71|193.31|0
1649706790000|2022-04-11 19:53:10|195.27|192.87|195.13|192.73|195.27|192.87|195.13|192.73|0
1649706800000|2022-04-11 19:53:20|195.27|192.87|194.84|192.44|195.27|192.87|194.84|192.44|0
1649706810000|2022-04-11 19:53:30|195.86|193.46|195.86|193.46|195.86|193.46|195.86|193.46|0
1649706820000|2022-04-11 19:53:40|195.71|193.31|195.57|193.17|195.71|193.31|195.42|193.02|0
1649706830000|2022-04-11 19:53:50|195.71|193.31|196.15|193.75|196.15|193.75|195.71|193.31|0
1649706840000|2022-04-11 19:54:00|196.01|193.61|195.86|193.46|196.01|193.61|195.57|193.17|0
1649706850000|2022-04-11 19:54:10|196.01|193.61|196.15|193.75|196.15|193.75|195.86|193.46|0
1649706860000|2022-04-11 19:54:20|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1649706870000|2022-04-11 19:54:30|196.15|193.75|196.59|194.19|196.59|194.19|196.15|193.75|0
1649706880000|2022-04-11 19:54:40|197.18|194.78|197.33|194.93|197.33|194.93|196.89|194.49|0
1649706890000|2022-04-11 19:54:50|197.18|194.78|197.33|194.93|197.33|194.93|197.18|194.78|0
1649706900000|2022-04-11 19:55:00|197.03|194.63|197.77|195.37|197.77|195.37|197.03|194.63|0
1649706910000|2022-04-11 19:55:10|197.92|195.52|197.92|195.52|197.92|195.52|197.92|195.52|0
1649706920000|2022-04-11 19:55:20|198.06|195.66|197.92|195.52|198.06|195.66|197.92|195.52|0
1649706930000|2022-04-11 19:55:30|198.06|195.66|197.33|194.93|198.06|195.66|197.33|194.93|0
1649706940000|2022-04-11 19:55:40|197.03|194.63|196.88|194.48|197.03|194.63|196.74|194.34|0
1649706950000|2022-04-11 19:55:50|197.47|195.07|196.88|194.48|197.47|195.07|196.59|194.19|0
1649706960000|2022-04-11 19:56:00|197.33|194.93|197.62|195.22|197.62|195.22|197.33|194.93|0
1649706970000|2022-04-11 19:56:10|197.47|195.07|197.77|195.37|197.77|195.37|197.47|195.07|0
1649706980000|2022-04-11 19:56:20|197.91|195.51|197.91|195.51|197.91|195.51|197.91|195.51|0
1649706990000|2022-04-11 19:56:30|197.47|195.07|197.33|194.93|197.62|195.22|197.18|194.78|0
1649707000000|2022-04-11 19:56:40|197.18|194.78|197.03|194.63|197.18|194.78|197.03|194.63|0
1649707010000|2022-04-11 19:56:50|196.74|194.34|196.3|193.9|196.74|194.34|196.3|193.9|0
1649707020000|2022-04-11 19:57:00|196.15|193.75|197.62|195.22|197.62|195.22|196.15|193.75|0
1649707030000|2022-04-11 19:57:10|197.18|194.78|196.88|194.48|197.18|194.78|196.74|194.34|0
1649707040000|2022-04-11 19:57:20|196.59|194.19|196.59|194.19|196.59|194.19|196.44|194.04|0
1649707050000|2022-04-11 19:57:30|196.44|194.04|196.3|193.9|196.59|194.19|196.3|193.9|0
1649707060000|2022-04-11 19:57:40|196|193.6|196.15|193.75|196.15|193.75|196|193.6|0
1649707070000|2022-04-11 19:57:50|196.3|193.9|196.44|194.04|196.88|194.48|196.3|193.9|0
1649707080000|2022-04-11 19:58:00|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649707090000|2022-04-11 19:58:10|196.59|194.19|196.3|193.9|196.59|194.19|196.15|193.75|0
1649707100000|2022-04-11 19:58:20|196.15|193.75|196|193.6|196.15|193.75|195.86|193.46|0
1649707110000|2022-04-11 19:58:30|196.59|194.19|196.74|194.34|196.74|194.34|196.59|194.19|0
1649707120000|2022-04-11 19:58:40|196.59|194.19|196.59|194.19|197.03|194.63|196.59|194.19|0
1649707130000|2022-04-11 19:58:50|196.74|194.34|196.59|194.19|196.74|194.34|196|193.6|0
1649707140000|2022-04-11 19:59:00|196.3|193.9|195.42|193.02|196.3|193.9|195.27|192.87|0
1649707150000|2022-04-11 19:59:10|196.44|194.04|196.88|194.48|197.03|194.63|196.44|194.04|0
1649707160000|2022-04-11 19:59:20|197.18|194.78|197.32|194.92|197.47|195.07|197.03|194.63|0
1649707170000|2022-04-11 19:59:30|196.59|194.19|195.86|193.46|196.59|194.19|195.86|193.46|0
1649707180000|2022-04-11 19:59:40|195.42|193.02|195.56|193.16|195.56|193.16|195.42|193.02|0
1649707190000|2022-04-11 19:59:50|195.27|192.87|194.25|191.85|195.27|192.87|194.1|191.7|0
1649707200000|2022-04-11 20:00:00|193.96|191.56|194.98|192.58|194.98|192.58|193.96|191.56|0
1649707210000|2022-04-11 20:00:10|195.85|193.45|196.44|194.04|196.44|194.04|195.85|193.45|0
1649707220000|2022-04-11 20:00:20|196|193.6|196.59|194.19|196.59|194.19|196|193.6|0
1649707230000|2022-04-11 20:00:30|195.12|192.72|194.69|192.29|195.27|192.87|194.39|191.99|0
1649707240000|2022-04-11 20:00:40|194.54|192.14|194.69|192.29|194.69|192.29|194.39|191.99|0
1649707250000|2022-04-11 20:00:50|194.68|192.28|194.68|192.28|194.68|192.28|194.39|191.99|0
1649707260000|2022-04-11 20:01:00|194.83|192.43|194.98|192.58|194.98|192.58|194.83|192.43|0
1649707270000|2022-04-11 20:01:10|195.12|192.72|195.12|192.72|195.12|192.72|194.98|192.58|0
1649707280000|2022-04-11 20:01:20|194.98|192.58|194.98|192.58|194.98|192.58|194.98|192.58|0
1649707290000|2022-04-11 20:01:30|194.83|192.43|195.12|192.72|195.27|192.87|194.83|192.43|0
1649707300000|2022-04-11 20:01:40|194.98|192.58|194.98|192.58|195.12|192.72|194.98|192.58|0
1649707310000|2022-04-11 20:01:50|195.27|192.87|195.56|193.16|195.56|193.16|195.12|192.72|0
1649707320000|2022-04-11 20:02:00|196|193.6|196.15|193.75|196.15|193.75|196|193.6|0
1649707330000|2022-04-11 20:02:10|195.38|192.98|195.45|193.05|195.45|193.05|195.38|192.98|0
1649707340000|2022-04-11 20:02:20|195.59|193.19|196.33|193.93|196.47|194.07|195.59|193.19|0
1649707350000|2022-04-11 20:02:30|196.47|194.07|196.03|193.63|196.47|194.07|196.03|193.63|0
1649707360000|2022-04-11 20:02:40|196.18|193.78|196.33|193.93|196.33|193.93|196.18|193.78|0
1649707370000|2022-04-11 20:02:50|196.18|193.78|195.89|193.49|196.18|193.78|195.89|193.49|0
1649707380000|2022-04-11 20:03:00|196.18|193.78|196.47|194.07|196.47|194.07|196.18|193.78|0
1649707390000|2022-04-11 20:03:10|196.62|194.22|196.33|193.93|196.77|194.37|196.33|193.93|0
1649707400000|2022-04-11 20:03:20|196.47|194.07|196.62|194.22|196.62|194.22|196.47|194.07|0
1649707410000|2022-04-11 20:03:30|196.77|194.37|196.47|194.07|196.77|194.37|196.47|194.07|0
1649707420000|2022-04-11 20:03:40|196.26|193.86|196.33|193.93|196.33|193.93|196.18|193.78|0
1649707430000|2022-04-11 20:03:50|196.47|194.07|196.33|193.93|196.47|194.07|196.33|193.93|0
1649707440000|2022-04-11 20:04:00|196.62|194.22|196.77|194.37|196.77|194.37|196.62|194.22|0
1649707450000|2022-04-11 20:04:10|196.84|194.44|196.62|194.22|196.91|194.51|196.62|194.22|0
1649707460000|2022-04-11 20:04:20|196.7|194.3|196.62|194.22|196.7|194.3|196.62|194.22|0
1649707470000|2022-04-11 20:04:30|196.77|194.37|196.62|194.22|196.77|194.37|196.62|194.22|0
1649707480000|2022-04-11 20:04:40|196.47|194.07|196.62|194.22|196.62|194.22|196.47|194.07|0
1649707490000|2022-04-11 20:04:50|196.77|194.37|196.91|194.51|196.91|194.51|196.77|194.37|0
1649707500000|2022-04-11 20:05:00|196.77|194.37|196.33|193.93|196.77|194.37|196.33|193.93|0
1649707510000|2022-04-11 20:05:10|196.47|194.07|196.55|194.15|196.55|194.15|196.47|194.07|0
1649707520000|2022-04-11 20:05:20|196.62|194.22|196.33|193.93|196.62|194.22|196.33|193.93|0
1649707530000|2022-04-11 20:05:30|196.62|194.22|196.33|193.93|196.62|194.22|196.33|193.93|0
1649707540000|2022-04-11 20:05:40|196.47|194.07|196.33|193.93|196.47|194.07|196.33|193.93|0
1649707550000|2022-04-11 20:05:50|196.18|193.78|196.18|193.78|196.18|193.78|196.03|193.63|0
1649707560000|2022-04-11 20:06:00|196.33|193.93|196.18|193.78|196.33|193.93|196.18|193.78|0
1649707570000|2022-04-11 20:06:10|196.03|193.63|196.18|193.78|196.18|193.78|196.03|193.63|0
1649707580000|2022-04-11 20:06:20|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649707590000|2022-04-11 20:06:30|196.18|193.78|196.03|193.63|196.18|193.78|196.03|193.63|0
1649707600000|2022-04-11 20:06:40|196.11|193.71|196.03|193.63|196.11|193.71|196.03|193.63|0
1649707610000|2022-04-11 20:06:50|195.88|193.48|195.88|193.48|196.03|193.63|195.88|193.48|0
1649707620000|2022-04-11 20:07:00|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1649707630000|2022-04-11 20:07:10|196.18|193.78|196.03|193.63|196.18|193.78|196.03|193.63|0
1649707640000|2022-04-11 20:07:20|196.18|193.78|196.47|194.07|196.47|194.07|196.18|193.78|0
1649707650000|2022-04-11 20:07:30|196.18|193.78|196.03|193.63|196.25|193.85|196.03|193.63|0
1649707660000|2022-04-11 20:07:40|195.88|193.48|196.03|193.63|196.03|193.63|195.88|193.48|0
1649707670000|2022-04-11 20:07:50|195.88|193.48|195.88|193.48|195.88|193.48|195.88|193.48|0
1649707680000|2022-04-11 20:08:00|195.74|193.34|195.59|193.19|195.74|193.34|195.59|193.19|0
1649707690000|2022-04-11 20:08:10|195.44|193.04|195.3|192.9|195.59|193.19|195.3|192.9|0
1649707710000|2022-04-11 20:08:30|195.15|192.75|195.3|192.9|195.3|192.9|195.15|192.75|0
1649707730000|2022-04-11 20:08:50|195.44|193.04|195.3|192.9|195.44|193.04|195.3|192.9|0
1649707740000|2022-04-11 20:09:00|195.23|192.83|195.15|192.75|195.3|192.9|195.15|192.75|0
1649707750000|2022-04-11 20:09:10|195.01|192.61|195.15|192.75|195.15|192.75|195.01|192.61|0
1649707760000|2022-04-11 20:09:20|195.01|192.61|195.15|192.75|195.3|192.9|195.01|192.61|0
1649707770000|2022-04-11 20:09:30|195.3|192.9|195.3|192.9|195.3|192.9|195.15|192.75|0
1649707780000|2022-04-11 20:09:40|195.15|192.75|195.15|192.75|195.3|192.9|195.15|192.75|0
1649707790000|2022-04-11 20:09:50|195|192.6|195|192.6|195|192.6|195|192.6|0
1649707800000|2022-04-11 20:10:00|195.15|192.75|194.27|191.87|195.15|192.75|194.27|191.87|0
1649707810000|2022-04-11 20:10:10|194.13|191.73|194.27|191.87|194.27|191.87|194.13|191.73|0
1649707830000|2022-04-11 20:10:30|194.42|192.02|194.42|192.02|194.42|192.02|194.42|192.02|0
1649707840000|2022-04-11 20:10:40|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1649707850000|2022-04-11 20:10:50|194.42|192.02|194.42|192.02|194.42|192.02|194.42|192.02|0
1649707870000|2022-04-11 20:11:10|194.57|192.17|194.57|192.17|194.57|192.17|194.42|192.02|0
1649707880000|2022-04-11 20:11:20|194.71|192.31|194.64|192.24|194.71|192.31|194.64|192.24|0
1649707890000|2022-04-11 20:11:30|194.57|192.17|193.98|191.58|194.57|192.17|193.98|191.58|0
1649707900000|2022-04-11 20:11:40|194.13|191.73|194.13|191.73|194.13|191.73|193.98|191.58|0
1649707920000|2022-04-11 20:12:00|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1649707930000|2022-04-11 20:12:10|194.13|191.73|193.98|191.58|194.13|191.73|193.98|191.58|0
1649707950000|2022-04-11 20:12:30|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1649707960000|2022-04-11 20:12:40|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1649707970000|2022-04-11 20:12:50|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1649707990000|2022-04-11 20:13:10|193.69|191.29|193.84|191.44|193.98|191.58|193.69|191.29|0
1649708000000|2022-04-11 20:13:20|193.77|191.37|193.77|191.37|193.77|191.37|193.77|191.37|0
1649708010000|2022-04-11 20:13:30|193.69|191.29|194.27|191.87|194.27|191.87|193.69|191.29|0
1649708020000|2022-04-11 20:13:40|194.42|192.02|194.56|192.16|194.56|192.16|194.27|191.87|0
1649708030000|2022-04-11 20:13:50|194.42|192.02|194.42|192.02|194.42|192.02|194.27|191.87|0
1649708040000|2022-04-11 20:14:00|194.56|192.16|194.79|192.39|194.79|192.39|194.56|192.16|0
1649708050000|2022-04-11 20:14:10|194.86|192.46|195|192.6|195|192.6|194.86|192.46|0
1649708060000|2022-04-11 20:14:20|195.15|192.75|195.29|192.89|195.29|192.89|195|192.6|0
1649708070000|2022-04-11 20:14:30|195.15|192.75|195.15|192.75|195.29|192.89|195.15|192.75|0
1649708080000|2022-04-11 20:14:40|195.08|192.68|195.44|193.04|195.44|193.04|195|192.6|0
1649708090000|2022-04-11 20:14:50|195.59|193.19|195.73|193.33|195.73|193.33|195.59|193.19|0
1649708110000|2022-04-11 20:15:10|195.79|192.99|195.93|193.13|195.93|193.13|195.79|192.99|0
1649708120000|2022-04-11 20:15:20|195.79|192.99|195.57|192.77|195.79|192.99|195.57|192.77|0
1649708130000|2022-04-11 20:15:30|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649708140000|2022-04-11 20:15:40|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649708150000|2022-04-11 20:15:50|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649708200000|2022-04-11 20:16:40|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649708210000|2022-04-11 20:16:50|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649708220000|2022-04-11 20:17:00|195.42|192.62|195.49|192.69|195.49|192.69|195.42|192.62|0
1649708270000|2022-04-11 20:17:50|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649708280000|2022-04-11 20:18:00|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1649708300000|2022-04-11 20:18:20|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1649708310000|2022-04-11 20:18:30|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649708320000|2022-04-11 20:18:40|195.05|192.25|195.2|192.4|195.2|192.4|195.05|192.25|0
1649708350000|2022-04-11 20:19:10|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1649708360000|2022-04-11 20:19:20|194.91|192.11|195.05|192.25|195.05|192.25|194.91|192.11|0
1649708390000|2022-04-11 20:19:50|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649708400000|2022-04-11 20:20:00|195.49|192.69|195.49|192.69|195.49|192.69|195.42|192.62|0
1649708410000|2022-04-11 20:20:10|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1649708420000|2022-04-11 20:20:20|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649708450000|2022-04-11 20:20:50|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649708460000|2022-04-11 20:21:00|195.49|192.69|195.64|192.84|195.64|192.84|195.49|192.69|0
1649708490000|2022-04-11 20:21:30|195.78|192.98|195.78|192.98|195.78|192.98|195.64|192.84|0
1649708520000|2022-04-11 20:22:00|195.93|193.13|196.07|193.27|196.07|193.27|195.93|193.13|0
1649708530000|2022-04-11 20:22:10|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649708550000|2022-04-11 20:22:30|196|193.2|196.07|193.27|196.07|193.27|196|193.2|0
1649708560000|2022-04-11 20:22:40|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649708570000|2022-04-11 20:22:50|196|193.2|196.07|193.27|196.07|193.27|196|193.2|0
1649708600000|2022-04-11 20:23:20|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708610000|2022-04-11 20:23:30|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649708620000|2022-04-11 20:23:40|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708630000|2022-04-11 20:23:50|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1649708640000|2022-04-11 20:24:00|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649708650000|2022-04-11 20:24:10|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649708660000|2022-04-11 20:24:20|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708700000|2022-04-11 20:25:00|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649708710000|2022-04-11 20:25:10|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708730000|2022-04-11 20:25:30|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649708750000|2022-04-11 20:25:50|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708760000|2022-04-11 20:26:00|196.29|193.49|196.22|193.42|196.29|193.49|196.22|193.42|0
1649708770000|2022-04-11 20:26:10|196.07|193.27|196.22|193.42|196.22|193.42|196.07|193.27|0
1649708780000|2022-04-11 20:26:20|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649708790000|2022-04-11 20:26:30|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708810000|2022-04-11 20:26:50|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649708880000|2022-04-11 20:28:00|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649708910000|2022-04-11 20:28:30|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649708920000|2022-04-11 20:28:40|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649708950000|2022-04-11 20:29:10|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649708960000|2022-04-11 20:29:20|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649708980000|2022-04-11 20:29:40|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1649708990000|2022-04-11 20:29:50|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1649709000000|2022-04-11 20:30:00|196.51|193.71|196.65|193.85|196.65|193.85|196.51|193.71|0
1649709010000|2022-04-11 20:30:10|196.8|194|196.8|194|196.8|194|196.8|194|0
1649709020000|2022-04-11 20:30:20|196.95|194.15|197.1|194.3|197.1|194.3|196.95|194.15|0
1649709030000|2022-04-11 20:30:30|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1649709040000|2022-04-11 20:30:40|196.8|194|196.8|194|196.8|194|196.8|194|0
1649709050000|2022-04-11 20:30:50|196.51|193.71|196.36|193.56|196.51|193.71|196.36|193.56|0
1649709060000|2022-04-11 20:31:00|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649709070000|2022-04-11 20:31:10|196.65|193.85|196.51|193.71|196.65|193.85|196.51|193.71|0
1649709110000|2022-04-11 20:31:50|196.65|193.85|196.8|194|196.8|194|196.65|193.85|0
1649709120000|2022-04-11 20:32:00|196.65|193.85|196.51|193.71|196.65|193.85|196.51|193.71|0
1649709140000|2022-04-11 20:32:20|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1649709180000|2022-04-11 20:33:00|196.8|194|196.95|194.15|196.95|194.15|196.8|194|0
1649709190000|2022-04-11 20:33:10|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1649709200000|2022-04-11 20:33:20|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1649709210000|2022-04-11 20:33:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649709220000|2022-04-11 20:33:40|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1649709240000|2022-04-11 20:34:00|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1649709250000|2022-04-11 20:34:10|197.39|194.59|197.39|194.59|197.39|194.59|197.24|194.44|0
1649709290000|2022-04-11 20:34:50|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1649709300000|2022-04-11 20:35:00|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1649709310000|2022-04-11 20:35:10|197.09|194.29|196.94|194.14|197.09|194.29|196.94|194.14|0
1649709410000|2022-04-11 20:36:50|196.8|194|196.94|194.14|196.94|194.14|196.8|194|0
1649709440000|2022-04-11 20:37:20|196.87|194.07|196.94|194.14|196.94|194.14|196.87|194.07|0
1649709470000|2022-04-11 20:37:50|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1649709480000|2022-04-11 20:38:00|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1649709500000|2022-04-11 20:38:20|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649709530000|2022-04-11 20:38:50|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649709540000|2022-04-11 20:39:00|196.21|193.41|196.06|193.26|196.21|193.41|196.06|193.26|0
1649709550000|2022-04-11 20:39:10|196.21|193.41|195.92|193.12|196.21|193.41|195.92|193.12|0
1649709570000|2022-04-11 20:39:30|195.77|192.97|195.92|193.12|195.92|193.12|195.77|192.97|0
1649709590000|2022-04-11 20:39:50|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649709600000|2022-04-11 20:40:00|195.63|192.83|195.77|192.97|195.77|192.97|195.63|192.83|0
1649709610000|2022-04-11 20:40:10|195.92|193.12|196.06|193.26|196.06|193.26|195.92|193.12|0
1649709620000|2022-04-11 20:40:20|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1649709640000|2022-04-11 20:40:40|196.06|193.26|195.92|193.12|196.06|193.26|195.92|193.12|0
1649709650000|2022-04-11 20:40:50|195.77|192.97|195.85|193.05|195.85|193.05|195.77|192.97|0
1649709660000|2022-04-11 20:41:00|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649709680000|2022-04-11 20:41:20|195.85|193.05|195.92|193.12|195.92|193.12|195.85|193.05|0
1649709710000|2022-04-11 20:41:50|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649709730000|2022-04-11 20:42:10|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649709740000|2022-04-11 20:42:20|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1649709760000|2022-04-11 20:42:40|195.77|192.97|195.92|193.12|195.92|193.12|195.77|192.97|0
1649709780000|2022-04-11 20:43:00|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1649709790000|2022-04-11 20:43:10|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1649709800000|2022-04-11 20:43:20|196.2|193.4|196.05|193.25|196.2|193.4|196.05|193.25|0
1649709810000|2022-04-11 20:43:30|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1649709830000|2022-04-11 20:43:50|195.98|193.18|195.91|193.11|195.98|193.18|195.91|193.11|0
1649709860000|2022-04-11 20:44:20|195.98|193.18|196.05|193.25|196.05|193.25|195.98|193.18|0
1649709870000|2022-04-11 20:44:30|196.2|193.4|196.05|193.25|196.2|193.4|196.05|193.25|0
1649709880000|2022-04-11 20:44:40|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1649709890000|2022-04-11 20:44:50|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649709900000|2022-04-11 20:45:00|195.76|192.96|195.76|192.96|195.9|193.1|195.76|192.96|0
1649709920000|2022-04-11 20:45:20|195.9|193.1|196.05|193.25|196.05|193.25|195.9|193.1|0
1649709930000|2022-04-11 20:45:30|195.98|193.18|195.9|193.1|195.98|193.18|195.9|193.1|0
1649709950000|2022-04-11 20:45:50|195.98|193.18|196.05|193.25|196.05|193.25|195.76|192.96|0
1649709980000|2022-04-11 20:46:20|196.13|193.33|195.98|193.18|196.13|193.33|195.98|193.18|0
1649709990000|2022-04-11 20:46:30|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649710000000|2022-04-11 20:46:40|196.05|193.25|196.13|193.33|196.13|193.33|196.05|193.25|0
1649710010000|2022-04-11 20:46:50|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1649710020000|2022-04-11 20:47:00|195.98|193.18|196.05|193.25|196.05|193.25|195.98|193.18|0
1649710050000|2022-04-11 20:47:30|196.12|193.32|196.34|193.54|196.34|193.54|196.12|193.32|0
1649710070000|2022-04-11 20:47:50|196.19|193.39|196.34|193.54|196.34|193.54|196.19|193.39|0
1649710080000|2022-04-11 20:48:00|196.49|193.69|196.34|193.54|196.49|193.69|196.34|193.54|0
1649710090000|2022-04-11 20:48:10|196.19|193.39|196.49|193.69|196.49|193.69|196.19|193.39|0
1649710100000|2022-04-11 20:48:20|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649710110000|2022-04-11 20:48:30|196.19|193.39|196.34|193.54|196.34|193.54|196.19|193.39|0
1649710120000|2022-04-11 20:48:40|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649710130000|2022-04-11 20:48:50|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1649710140000|2022-04-11 20:49:00|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649710170000|2022-04-11 20:49:30|195.83|193.03|195.9|193.1|195.9|193.1|195.83|193.03|0
1649710180000|2022-04-11 20:49:40|195.83|193.03|195.9|193.1|195.9|193.1|195.83|193.03|0
1649710220000|2022-04-11 20:50:20|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1649710240000|2022-04-11 20:50:40|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1649710270000|2022-04-11 20:51:10|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1649710310000|2022-04-11 20:51:50|195.46|192.66|195.61|192.81|195.61|192.81|195.46|192.66|0
1649710330000|2022-04-11 20:52:10|195.75|192.95|195.75|192.95|195.75|192.95|195.61|192.81|0
1649710360000|2022-04-11 20:52:40|195.61|192.81|195.75|192.95|195.75|192.95|195.61|192.81|0
1649710390000|2022-04-11 20:53:10|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649710410000|2022-04-11 20:53:30|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649710430000|2022-04-11 20:53:50|195.97|193.17|195.9|193.1|195.97|193.17|195.9|193.1|0
1649710440000|2022-04-11 20:54:00|195.83|193.03|195.75|192.95|195.83|193.03|195.75|192.95|0
1649710450000|2022-04-11 20:54:10|195.9|193.1|195.83|193.03|195.9|193.1|195.83|193.03|0
1649710460000|2022-04-11 20:54:20|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649710470000|2022-04-11 20:54:30|195.75|192.95|195.61|192.81|195.75|192.95|195.61|192.81|0
1649710490000|2022-04-11 20:54:50|195.68|192.88|195.75|192.95|195.75|192.95|195.68|192.88|0
1649710600000|2022-04-11 20:56:40|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649710610000|2022-04-11 20:56:50|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1649710620000|2022-04-11 20:57:00|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649710650000|2022-04-11 20:57:30|195.68|192.88|195.6|192.8|195.68|192.88|195.6|192.8|0
1649710660000|2022-04-11 20:57:40|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1649710700000|2022-04-11 20:58:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649710730000|2022-04-11 20:58:50|195.75|192.95|195.6|192.8|195.75|192.95|195.6|192.8|0
1649710750000|2022-04-11 20:59:10|195.46|192.66|195.46|192.66|195.46|192.66|195.46|192.66|0
1649710790000|2022-04-11 20:59:50|195.39|192.59|195.53|192.73|195.53|192.73|195.39|192.59|0
1649710800000|2022-04-11 21:00:00|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649710810000|2022-04-11 21:00:10|195.47|192.67|195.45|192.65|195.47|192.67|195.45|192.65|0
1649710820000|2022-04-11 21:00:20|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649710830000|2022-04-11 21:00:30|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649710840000|2022-04-11 21:00:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649710880000|2022-04-11 21:01:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649710900000|2022-04-11 21:01:40|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649711010000|2022-04-11 21:03:30|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649711020000|2022-04-11 21:03:40|195.7|192.9|195.64|192.84|195.7|192.9|195.62|192.82|0
1649711050000|2022-04-11 21:04:10|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649711070000|2022-04-11 21:04:30|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649711080000|2022-04-11 21:04:40|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649711120000|2022-04-11 21:05:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649711170000|2022-04-11 21:06:10|195.66|192.86|195.66|192.86|195.66|192.86|195.6|192.8|0
1649711180000|2022-04-11 21:06:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649711200000|2022-04-11 21:06:40|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649711210000|2022-04-11 21:06:50|195.64|192.84|195.56|192.76|195.64|192.84|195.56|192.76|0
1649711230000|2022-04-11 21:07:10|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649711340000|2022-04-11 21:09:00|195.62|192.82|195.57|192.77|195.62|192.82|195.56|192.76|0
1649711360000|2022-04-11 21:09:20|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649711400000|2022-04-11 21:10:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649711460000|2022-04-11 21:11:00|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1649711560000|2022-04-11 21:12:40|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649711610000|2022-04-11 21:13:30|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649711630000|2022-04-11 21:13:50|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1649711710000|2022-04-11 21:15:10|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1649711720000|2022-04-11 21:15:20|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649721600000|2022-04-12 00:00:00|197.66|194.86|197.08|194.28|197.66|194.86|197.08|194.28|0
1649721610000|2022-04-12 00:00:10|196.93|194.13|196.64|193.84|196.93|194.13|196.64|193.84|0
1649721620000|2022-04-12 00:00:20|196.49|193.69|196.05|193.25|196.49|193.69|196.05|193.25|0
1649721630000|2022-04-12 00:00:30|195.76|192.96|195.91|193.11|195.91|193.11|195.62|192.82|0
1649721640000|2022-04-12 00:00:40|196.2|193.4|196.05|193.25|196.2|193.4|196.05|193.25|0
1649721650000|2022-04-12 00:00:50|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1649721660000|2022-04-12 00:01:00|196.2|193.4|196.05|193.25|196.2|193.4|196.05|193.25|0
1649721670000|2022-04-12 00:01:10|196.2|193.4|196.35|193.55|196.35|193.55|196.2|193.4|0
1649721680000|2022-04-12 00:01:20|196.42|193.62|195.91|193.11|196.42|193.62|195.91|193.11|0
1649721690000|2022-04-12 00:01:30|196.05|193.25|196.2|193.4|196.2|193.4|196.05|193.25|0
1649721700000|2022-04-12 00:01:40|196.35|193.55|196.2|193.4|196.35|193.55|196.2|193.4|0
1649721710000|2022-04-12 00:01:50|196.49|193.69|196.35|193.55|196.49|193.69|196.35|193.55|0
1649721720000|2022-04-12 00:02:00|196.13|193.33|196.35|193.55|196.35|193.55|195.91|193.11|0
1649721730000|2022-04-12 00:02:10|196.34|193.54|196.64|193.84|196.64|193.84|196.34|193.54|0
1649721740000|2022-04-12 00:02:20|196.49|193.69|196.49|193.69|196.49|193.69|196.34|193.54|0
1649721750000|2022-04-12 00:02:30|196.34|193.54|196.34|193.54|196.49|193.69|196.34|193.54|0
1649721760000|2022-04-12 00:02:40|196.42|193.62|196.49|193.69|196.49|193.69|196.34|193.54|0
1649721770000|2022-04-12 00:02:50|196.2|193.4|195.91|193.11|196.2|193.4|195.91|193.11|0
1649721780000|2022-04-12 00:03:00|195.76|192.96|196.05|193.25|196.05|193.25|195.76|192.96|0
1649721800000|2022-04-12 00:03:20|196.2|193.4|196.34|193.54|196.34|193.54|196.2|193.4|0
1649721810000|2022-04-12 00:03:30|196.27|193.47|196.05|193.25|196.27|193.47|196.05|193.25|0
1649721820000|2022-04-12 00:03:40|195.91|193.11|196.13|193.33|196.2|193.4|195.91|193.11|0
1649721830000|2022-04-12 00:03:50|196.2|193.4|196.34|193.54|196.34|193.54|196.2|193.4|0
1649721840000|2022-04-12 00:04:00|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1649721850000|2022-04-12 00:04:10|196.34|193.54|196.49|193.69|196.49|193.69|196.34|193.54|0
1649721870000|2022-04-12 00:04:30|196.64|193.84|196.64|193.84|196.64|193.84|196.49|193.69|0
1649721890000|2022-04-12 00:04:50|196.78|193.98|196.78|193.98|196.93|194.13|196.78|193.98|0
1649721900000|2022-04-12 00:05:00|196.93|194.13|196.93|194.13|196.93|194.13|196.78|193.98|0
1649721910000|2022-04-12 00:05:10|196.86|194.06|196.49|193.69|196.86|194.06|196.49|193.69|0
1649721920000|2022-04-12 00:05:20|196.64|193.84|196.63|193.83|196.93|194.13|196.63|193.83|0
1649721930000|2022-04-12 00:05:30|196.78|193.98|196.93|194.13|196.93|194.13|196.78|193.98|0
1649721940000|2022-04-12 00:05:40|197.07|194.27|197.37|194.57|197.37|194.57|197.07|194.27|0
1649721960000|2022-04-12 00:06:00|197.22|194.42|197.37|194.57|197.37|194.57|197.22|194.42|0
1649721970000|2022-04-12 00:06:10|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649721980000|2022-04-12 00:06:20|197.3|194.5|197.3|194.5|197.3|194.5|197.3|194.5|0
1649721990000|2022-04-12 00:06:30|197.22|194.42|197.07|194.27|197.22|194.42|197.07|194.27|0
1649722000000|2022-04-12 00:06:40|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649722010000|2022-04-12 00:06:50|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1649722020000|2022-04-12 00:07:00|197.22|194.42|197.07|194.27|197.22|194.42|197.07|194.27|0
1649722030000|2022-04-12 00:07:10|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1649722040000|2022-04-12 00:07:20|197.22|194.42|197.37|194.57|197.37|194.57|197.22|194.42|0
1649722050000|2022-04-12 00:07:30|197.51|194.71|197.81|195.01|197.81|195.01|197.51|194.71|0
1649722060000|2022-04-12 00:07:40|197.95|195.15|198.1|195.3|198.1|195.3|197.95|195.15|0
1649722070000|2022-04-12 00:07:50|197.66|194.86|197.73|194.93|197.73|194.93|197.66|194.86|0
1649722080000|2022-04-12 00:08:00|197.95|195.15|197.95|195.15|198.1|195.3|197.95|195.15|0
1649722090000|2022-04-12 00:08:10|197.8|195|197.66|194.86|197.8|195|197.66|194.86|0
1649722100000|2022-04-12 00:08:20|197.8|195|197.66|194.86|197.8|195|197.66|194.86|0
1649722110000|2022-04-12 00:08:30|197.51|194.71|197.36|194.56|197.66|194.86|197.36|194.56|0
1649722120000|2022-04-12 00:08:40|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1649722140000|2022-04-12 00:09:00|197.36|194.56|197.44|194.64|197.44|194.64|197.36|194.56|0
1649722150000|2022-04-12 00:09:10|197.51|194.71|197.36|194.56|197.51|194.71|197.36|194.56|0
1649722170000|2022-04-12 00:09:30|197.51|194.71|197.8|195|197.8|195|197.51|194.71|0
1649722180000|2022-04-12 00:09:40|197.88|195.08|197.66|194.86|197.88|195.08|197.66|194.86|0
1649722190000|2022-04-12 00:09:50|197.73|194.93|197.8|195|197.8|195|197.73|194.93|0
1649722200000|2022-04-12 00:10:00|197.95|195.15|197.8|195|198.03|195.23|197.8|195|0
1649722220000|2022-04-12 00:10:20|197.88|195.08|197.88|195.08|197.95|195.15|197.88|195.08|0
1649722230000|2022-04-12 00:10:30|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1649722240000|2022-04-12 00:10:40|198.1|195.3|198.39|195.59|198.54|195.74|198.1|195.3|0
1649722250000|2022-04-12 00:10:50|198.54|195.74|198.83|196.03|198.83|196.03|198.54|195.74|0
1649722260000|2022-04-12 00:11:00|198.98|196.18|198.61|195.81|198.98|196.18|198.61|195.81|0
1649722270000|2022-04-12 00:11:10|198.54|195.74|198.39|195.59|198.54|195.74|198.39|195.59|0
1649722280000|2022-04-12 00:11:20|198.54|195.74|198.68|195.88|198.68|195.88|198.47|195.67|0
1649722290000|2022-04-12 00:11:30|198.76|195.96|198.68|195.88|198.76|195.96|198.68|195.88|0
1649722300000|2022-04-12 00:11:40|198.54|195.74|198.39|195.59|198.54|195.74|198.39|195.59|0
1649722310000|2022-04-12 00:11:50|198.54|195.74|198.47|195.67|198.54|195.74|198.47|195.67|0
1649722320000|2022-04-12 00:12:00|198.54|195.74|198.39|195.59|198.54|195.74|198.39|195.59|0
1649722330000|2022-04-12 00:12:10|198.24|195.44|198.24|195.44|198.32|195.52|198.24|195.44|0
1649722340000|2022-04-12 00:12:20|198.39|195.59|198.24|195.44|198.39|195.59|198.24|195.44|0
1649722360000|2022-04-12 00:12:40|198.1|195.3|198.24|195.44|198.39|195.59|198.1|195.3|0
1649722370000|2022-04-12 00:12:50|198.17|195.37|198.1|195.3|198.17|195.37|198.1|195.3|0
1649722380000|2022-04-12 00:13:00|198.24|195.44|198.1|195.3|198.24|195.44|198.1|195.3|0
1649722390000|2022-04-12 00:13:10|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1649722400000|2022-04-12 00:13:20|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1649722430000|2022-04-12 00:13:50|198.39|195.59|198.46|195.66|198.46|195.66|198.32|195.52|0
1649722440000|2022-04-12 00:14:00|198.39|195.59|198.39|195.59|198.39|195.59|198.24|195.44|0
1649722450000|2022-04-12 00:14:10|198.68|195.88|198.83|196.03|198.83|196.03|198.54|195.74|0
1649722460000|2022-04-12 00:14:20|198.98|196.18|198.61|195.81|198.98|196.18|198.61|195.81|0
1649722470000|2022-04-12 00:14:30|198.54|195.74|198.61|195.81|198.61|195.81|198.54|195.74|0
1649722480000|2022-04-12 00:14:40|198.54|195.74|198.39|195.59|198.54|195.74|198.39|195.59|0
1649722490000|2022-04-12 00:14:50|198.53|195.73|198.32|195.52|198.53|195.73|198.32|195.52|0
1649722500000|2022-04-12 00:15:00|198.39|195.59|198.09|195.29|198.39|195.59|198.09|195.29|0
1649722510000|2022-04-12 00:15:10|197.95|195.15|198.24|195.44|198.24|195.44|197.95|195.15|0
1649722520000|2022-04-12 00:15:20|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1649722530000|2022-04-12 00:15:30|198.32|195.52|198.39|195.59|198.39|195.59|198.24|195.44|0
1649722540000|2022-04-12 00:15:40|198.24|195.44|198.53|195.73|198.53|195.73|198.24|195.44|0
1649722550000|2022-04-12 00:15:50|198.39|195.59|198.68|195.88|198.68|195.88|198.39|195.59|0
1649722560000|2022-04-12 00:16:00|198.39|195.59|198.24|195.44|198.53|195.73|198.24|195.44|0
1649722580000|2022-04-12 00:16:20|198.32|195.52|198.09|195.29|198.32|195.52|198.09|195.29|0
1649722590000|2022-04-12 00:16:30|197.95|195.15|197.65|194.85|197.95|195.15|197.65|194.85|0
1649722600000|2022-04-12 00:16:40|197.51|194.71|197.58|194.78|197.58|194.78|197.36|194.56|0
1649722610000|2022-04-12 00:16:50|197.95|195.15|198.09|195.29|198.09|195.29|197.95|195.15|0
1649722620000|2022-04-12 00:17:00|198.24|195.44|198.24|195.44|198.39|195.59|198.24|195.44|0
1649722640000|2022-04-12 00:17:20|198.39|195.59|198.83|196.03|198.83|196.03|198.39|195.59|0
1649722650000|2022-04-12 00:17:30|198.68|195.88|198.39|195.59|198.68|195.88|198.39|195.59|0
1649722660000|2022-04-12 00:17:40|198.32|195.52|198.39|195.59|198.39|195.59|198.32|195.52|0
1649722680000|2022-04-12 00:18:00|198.24|195.44|197.94|195.14|198.24|195.44|197.94|195.14|0
1649722690000|2022-04-12 00:18:10|198.02|195.22|197.5|194.7|198.02|195.22|197.5|194.7|0
1649722700000|2022-04-12 00:18:20|197.65|194.85|197.65|194.85|197.65|194.85|197.5|194.7|0
1649722710000|2022-04-12 00:18:30|197.36|194.56|197.06|194.26|197.36|194.56|197.06|194.26|0
1649722720000|2022-04-12 00:18:40|197.21|194.41|196.77|193.97|197.21|194.41|196.77|193.97|0
1649722730000|2022-04-12 00:18:50|196.92|194.12|196.77|193.97|196.92|194.12|196.77|193.97|0
1649722740000|2022-04-12 00:19:00|196.63|193.83|196.62|193.82|196.63|193.83|196.62|193.82|0
1649722750000|2022-04-12 00:19:10|196.48|193.68|196.7|193.9|196.7|193.9|196.48|193.68|0
1649722760000|2022-04-12 00:19:20|196.77|193.97|196.92|194.12|196.92|194.12|196.77|193.97|0
1649722770000|2022-04-12 00:19:30|197.06|194.26|197.21|194.41|197.21|194.41|197.06|194.26|0
1649722790000|2022-04-12 00:19:50|197.36|194.56|197.8|195|197.8|195|197.36|194.56|0
1649722800000|2022-04-12 00:20:00|197.65|194.85|197.8|195|197.8|195|197.65|194.85|0
1649722810000|2022-04-12 00:20:10|197.65|194.85|197.94|195.14|197.94|195.14|197.65|194.85|0
1649722820000|2022-04-12 00:20:20|197.8|195|197.94|195.14|197.94|195.14|197.8|195|0
1649722830000|2022-04-12 00:20:30|198.09|195.29|198.09|195.29|198.24|195.44|198.09|195.29|0
1649722840000|2022-04-12 00:20:40|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1649722850000|2022-04-12 00:20:50|198.09|195.29|197.65|194.85|198.09|195.29|197.65|194.85|0
1649722860000|2022-04-12 00:21:00|197.21|194.41|197.36|194.56|197.36|194.56|197.21|194.41|0
1649722870000|2022-04-12 00:21:10|197.21|194.41|197.8|195|197.8|195|197.21|194.41|0
1649722880000|2022-04-12 00:21:20|197.87|195.07|197.94|195.14|197.94|195.14|197.8|195|0
1649722890000|2022-04-12 00:21:30|197.87|195.07|197.87|195.07|197.87|195.07|197.87|195.07|0
1649722900000|2022-04-12 00:21:40|197.8|195|197.94|195.14|197.94|195.14|197.8|195|0
1649722910000|2022-04-12 00:21:50|198.02|195.22|197.79|194.99|198.02|195.22|197.79|194.99|0
1649722920000|2022-04-12 00:22:00|198.09|195.29|198.09|195.29|198.09|195.29|198.02|195.22|0
1649722930000|2022-04-12 00:22:10|198.24|195.44|198.09|195.29|198.24|195.44|198.09|195.29|0
1649722940000|2022-04-12 00:22:20|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1649722950000|2022-04-12 00:22:30|197.94|195.14|197.79|194.99|197.94|195.14|197.79|194.99|0
1649722980000|2022-04-12 00:23:00|197.87|195.07|197.79|194.99|197.94|195.14|197.79|194.99|0
1649722990000|2022-04-12 00:23:10|197.87|195.07|197.58|194.78|197.87|195.07|197.58|194.78|0
1649723000000|2022-04-12 00:23:20|197.65|194.85|197.79|194.99|197.79|194.99|197.65|194.85|0
1649723020000|2022-04-12 00:23:40|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1649723030000|2022-04-12 00:23:50|197.43|194.63|197.65|194.85|197.65|194.85|197.35|194.55|0
1649723040000|2022-04-12 00:24:00|197.72|194.92|197.94|195.14|197.94|195.14|197.72|194.92|0
1649723050000|2022-04-12 00:24:10|197.65|194.85|197.5|194.7|197.65|194.85|197.5|194.7|0
1649723060000|2022-04-12 00:24:20|197.35|194.55|197.06|194.26|197.35|194.55|197.06|194.26|0
1649723070000|2022-04-12 00:24:30|196.77|193.97|197.06|194.26|197.06|194.26|196.77|193.97|0
1649723080000|2022-04-12 00:24:40|197.14|194.34|196.91|194.11|197.14|194.34|196.91|194.11|0
1649723090000|2022-04-12 00:24:50|197.21|194.41|197.28|194.48|197.28|194.48|197.21|194.41|0
1649723100000|2022-04-12 00:25:00|197.35|194.55|197.21|194.41|197.35|194.55|197.21|194.41|0
1649723110000|2022-04-12 00:25:10|197.06|194.26|197.21|194.41|197.21|194.41|197.06|194.26|0
1649723120000|2022-04-12 00:25:20|197.28|194.48|197.35|194.55|197.35|194.55|197.28|194.48|0
1649723130000|2022-04-12 00:25:30|197.21|194.41|197.06|194.26|197.21|194.41|197.06|194.26|0
1649723140000|2022-04-12 00:25:40|197.21|194.41|197.21|194.41|197.21|194.41|197.21|194.41|0
1649723160000|2022-04-12 00:26:00|196.91|194.11|196.77|193.97|197.06|194.26|196.77|193.97|0
1649723170000|2022-04-12 00:26:10|196.91|194.11|196.62|193.82|196.91|194.11|196.62|193.82|0
1649723180000|2022-04-12 00:26:20|196.77|193.97|196.62|193.82|196.77|193.97|196.62|193.82|0
1649723190000|2022-04-12 00:26:30|196.47|193.67|196.62|193.82|196.62|193.82|196.47|193.67|0
1649723200000|2022-04-12 00:26:40|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1649723210000|2022-04-12 00:26:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1649723220000|2022-04-12 00:27:00|196.55|193.75|196.62|193.82|196.84|194.04|196.55|193.75|0
1649723230000|2022-04-12 00:27:10|196.77|193.97|196.91|194.11|196.91|194.11|196.77|193.97|0
1649723240000|2022-04-12 00:27:20|196.99|194.19|197.06|194.26|197.06|194.26|196.99|194.19|0
1649723250000|2022-04-12 00:27:30|196.77|193.97|196.91|194.11|196.91|194.11|196.77|193.97|0
1649723260000|2022-04-12 00:27:40|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1649723270000|2022-04-12 00:27:50|196.76|193.96|196.91|194.11|197.06|194.26|196.62|193.82|0
1649723280000|2022-04-12 00:28:00|196.76|193.96|197.35|194.55|197.35|194.55|196.76|193.96|0
1649723290000|2022-04-12 00:28:10|197.2|194.4|197.5|194.7|197.5|194.7|197.2|194.4|0
1649723300000|2022-04-12 00:28:20|197.64|194.84|197.64|194.84|197.64|194.84|197.5|194.7|0
1649723310000|2022-04-12 00:28:30|197.72|194.92|197.35|194.55|197.79|194.99|197.35|194.55|0
1649723320000|2022-04-12 00:28:40|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1649723330000|2022-04-12 00:28:50|197.35|194.55|197.43|194.63|197.43|194.63|197.35|194.55|0
1649723340000|2022-04-12 00:29:00|197.5|194.7|197.5|194.7|197.64|194.84|197.43|194.63|0
1649723350000|2022-04-12 00:29:10|197.64|194.84|197.64|194.84|197.64|194.84|197.57|194.77|0
1649723360000|2022-04-12 00:29:20|197.72|194.92|197.94|195.14|197.94|195.14|197.72|194.92|0
1649723370000|2022-04-12 00:29:30|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1649723380000|2022-04-12 00:29:40|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1649723400000|2022-04-12 00:30:00|197.35|194.55|196.91|194.11|197.35|194.55|196.76|193.96|0
1649723410000|2022-04-12 00:30:10|197.2|194.4|197.06|194.26|197.2|194.4|197.06|194.26|0
1649723440000|2022-04-12 00:30:40|196.76|193.96|196.91|194.11|197.06|194.26|196.76|193.96|0
1649723450000|2022-04-12 00:30:50|196.99|194.19|197.06|194.26|197.06|194.26|196.99|194.19|0
1649723460000|2022-04-12 00:31:00|197.13|194.33|197.06|194.26|197.13|194.33|197.06|194.26|0
1649723470000|2022-04-12 00:31:10|196.91|194.11|197.06|194.26|197.06|194.26|196.91|194.11|0
1649723480000|2022-04-12 00:31:20|197.13|194.33|197.2|194.4|197.2|194.4|197.13|194.33|0
1649723490000|2022-04-12 00:31:30|197.35|194.55|197.49|194.69|197.64|194.84|197.35|194.55|0
1649723520000|2022-04-12 00:32:00|197.57|194.77|197.35|194.55|197.57|194.77|197.35|194.55|0
1649723530000|2022-04-12 00:32:10|197.49|194.69|197.64|194.84|197.64|194.84|197.49|194.69|0
1649723550000|2022-04-12 00:32:30|197.79|194.99|197.93|195.13|197.93|195.13|197.79|194.99|0
1649723560000|2022-04-12 00:32:40|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1649723570000|2022-04-12 00:32:50|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1649723580000|2022-04-12 00:33:00|197.72|194.92|197.64|194.84|197.79|194.99|197.64|194.84|0
1649723600000|2022-04-12 00:33:20|197.49|194.69|197.64|194.84|197.64|194.84|197.49|194.69|0
1649723610000|2022-04-12 00:33:30|197.79|194.99|197.79|194.99|197.93|195.13|197.79|194.99|0
1649723620000|2022-04-12 00:33:40|197.64|194.84|197.64|194.84|197.72|194.92|197.64|194.84|0
1649723630000|2022-04-12 00:33:50|197.79|194.99|198.01|195.21|198.01|195.21|197.79|194.99|0
1649723640000|2022-04-12 00:34:00|197.93|195.13|197.79|194.99|197.93|195.13|197.79|194.99|0
1649723650000|2022-04-12 00:34:10|197.86|195.06|197.93|195.13|197.93|195.13|197.86|195.06|0
1649723660000|2022-04-12 00:34:20|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1649723670000|2022-04-12 00:34:30|197.79|194.99|197.93|195.13|198.23|195.43|197.79|194.99|0
1649723680000|2022-04-12 00:34:40|197.79|194.99|197.93|195.13|197.93|195.13|197.79|194.99|0
1649723710000|2022-04-12 00:35:10|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1649723720000|2022-04-12 00:35:20|197.71|194.91|197.79|194.99|197.79|194.99|197.57|194.77|0
1649723730000|2022-04-12 00:35:30|197.64|194.84|197.35|194.55|197.64|194.84|197.35|194.55|0
1649723740000|2022-04-12 00:35:40|197.2|194.4|197.34|194.54|197.34|194.54|197.2|194.4|0
1649723750000|2022-04-12 00:35:50|197.64|194.84|197.49|194.69|197.64|194.84|197.49|194.69|0
1649723760000|2022-04-12 00:36:00|197.64|194.84|197.78|194.98|197.78|194.98|197.64|194.84|0
1649723780000|2022-04-12 00:36:20|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1649723790000|2022-04-12 00:36:30|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1649723800000|2022-04-12 00:36:40|198.08|195.28|198.08|195.28|198.08|195.28|198.01|195.21|0
1649723810000|2022-04-12 00:36:50|198.22|195.42|198.22|195.42|198.37|195.57|198.22|195.42|0
1649723820000|2022-04-12 00:37:00|198.08|195.28|198.22|195.42|198.22|195.42|198.08|195.28|0
1649723830000|2022-04-12 00:37:10|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1649723840000|2022-04-12 00:37:20|198.45|195.65|198.52|195.72|198.52|195.72|198.45|195.65|0
1649723850000|2022-04-12 00:37:30|198.37|195.57|198.67|195.87|198.67|195.87|198.37|195.57|0
1649723860000|2022-04-12 00:37:40|198.52|195.72|198.52|195.72|198.67|195.87|198.52|195.72|0
1649723870000|2022-04-12 00:37:50|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1649723880000|2022-04-12 00:38:00|198.52|195.72|198.52|195.72|198.67|195.87|198.52|195.72|0
1649723890000|2022-04-12 00:38:10|198.67|195.87|198.59|195.79|198.67|195.87|198.52|195.72|0
1649723900000|2022-04-12 00:38:20|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1649723910000|2022-04-12 00:38:30|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1649723920000|2022-04-12 00:38:40|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1649723930000|2022-04-12 00:38:50|198.45|195.65|198.52|195.72|198.52|195.72|198.45|195.65|0
1649723950000|2022-04-12 00:39:10|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1649723960000|2022-04-12 00:39:20|198.22|195.42|198.37|195.57|198.37|195.57|198.22|195.42|0
1649723970000|2022-04-12 00:39:30|198.22|195.42|198.37|195.57|198.37|195.57|198.22|195.42|0
1649723980000|2022-04-12 00:39:40|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1649723990000|2022-04-12 00:39:50|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1649724000000|2022-04-12 00:40:00|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1649724010000|2022-04-12 00:40:10|198.37|195.57|198.37|195.57|198.52|195.72|198.37|195.57|0
1649724020000|2022-04-12 00:40:20|198.45|195.65|198.45|195.65|198.52|195.72|198.45|195.65|0
1649724030000|2022-04-12 00:40:30|198.37|195.57|198.37|195.57|198.45|195.65|198.37|195.57|0
1649724040000|2022-04-12 00:40:40|198.22|195.42|198.37|195.57|198.37|195.57|198.22|195.42|0
1649724050000|2022-04-12 00:40:50|198.22|195.42|198.3|195.5|198.37|195.57|198.22|195.42|0
1649724060000|2022-04-12 00:41:00|198.37|195.57|198.52|195.72|198.52|195.72|198.37|195.57|0
1649724070000|2022-04-12 00:41:10|198.59|195.79|198.37|195.57|198.59|195.79|198.37|195.57|0
1649724090000|2022-04-12 00:41:30|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1649724100000|2022-04-12 00:41:40|198.66|195.86|198.52|195.72|198.66|195.86|198.52|195.72|0
1649724110000|2022-04-12 00:41:50|198.37|195.57|198.44|195.64|198.44|195.64|198.37|195.57|0
1649724120000|2022-04-12 00:42:00|198.52|195.72|198.66|195.86|198.66|195.86|198.52|195.72|0
1649724130000|2022-04-12 00:42:10|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1649724140000|2022-04-12 00:42:20|198.37|195.57|198.44|195.64|198.44|195.64|198.37|195.57|0
1649724150000|2022-04-12 00:42:30|198.51|195.71|198.66|195.86|198.66|195.86|198.51|195.71|0
1649724170000|2022-04-12 00:42:50|198.81|196.01|198.66|195.86|198.81|196.01|198.66|195.86|0
1649724180000|2022-04-12 00:43:00|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1649724190000|2022-04-12 00:43:10|198.66|195.86|198.81|196.01|198.81|196.01|198.66|195.86|0
1649724200000|2022-04-12 00:43:20|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1649724210000|2022-04-12 00:43:30|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1649724220000|2022-04-12 00:43:40|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1649724230000|2022-04-12 00:43:50|198.66|195.86|198.81|196.01|198.81|196.01|198.66|195.86|0
1649724240000|2022-04-12 00:44:00|198.96|196.16|198.66|195.86|198.96|196.16|198.66|195.86|0
1649724250000|2022-04-12 00:44:10|198.74|195.94|198.96|196.16|198.96|196.16|198.74|195.94|0
1649724270000|2022-04-12 00:44:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1649724280000|2022-04-12 00:44:40|198.81|196.01|198.95|196.15|198.95|196.15|198.81|196.01|0
1649724300000|2022-04-12 00:45:00|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1649724310000|2022-04-12 00:45:10|200.14|197.34|200.28|197.48|200.28|197.48|200.14|197.34|0
1649724320000|2022-04-12 00:45:20|200.14|197.34|199.99|197.19|200.14|197.34|199.99|197.19|0
1649724330000|2022-04-12 00:45:30|200.14|197.34|200.28|197.48|200.28|197.48|200.14|197.34|0
1649724340000|2022-04-12 00:45:40|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1649724350000|2022-04-12 00:45:50|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1649724360000|2022-04-12 00:46:00|200.28|197.48|200.43|197.63|200.43|197.63|200.28|197.48|0
1649724370000|2022-04-12 00:46:10|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1649724380000|2022-04-12 00:46:20|200.73|197.93|200.58|197.78|200.73|197.93|200.58|197.78|0
1649724390000|2022-04-12 00:46:30|200.28|197.48|200.36|197.56|200.36|197.56|200.28|197.48|0
1649724400000|2022-04-12 00:46:40|200.28|197.48|200.13|197.33|200.28|197.48|199.99|197.19|0
1649724410000|2022-04-12 00:46:50|200.28|197.48|200.13|197.33|200.28|197.48|200.13|197.33|0
1649724420000|2022-04-12 00:47:00|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1649724430000|2022-04-12 00:47:10|200.73|197.93|201.02|198.22|201.02|198.22|200.73|197.93|0
1649724440000|2022-04-12 00:47:20|200.87|198.07|200.73|197.93|200.87|198.07|200.73|197.93|0
1649724450000|2022-04-12 00:47:30|200.58|197.78|200.58|197.78|200.73|197.93|200.58|197.78|0
1649724460000|2022-04-12 00:47:40|200.43|197.63|200.58|197.78|200.58|197.78|200.43|197.63|0
1649724470000|2022-04-12 00:47:50|200.73|197.93|200.87|198.07|200.87|198.07|200.73|197.93|0
1649724480000|2022-04-12 00:48:00|200.73|197.93|200.87|198.07|200.87|198.07|200.73|197.93|0
1649724490000|2022-04-12 00:48:10|200.73|197.93|200.58|197.78|200.73|197.93|200.58|197.78|0
1649724500000|2022-04-12 00:48:20|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1649724510000|2022-04-12 00:48:30|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1649724520000|2022-04-12 00:48:40|200.43|197.63|200.28|197.48|200.43|197.63|200.28|197.48|0
1649724530000|2022-04-12 00:48:50|200.43|197.63|200.28|197.48|200.43|197.63|200.28|197.48|0
1649724550000|2022-04-12 00:49:10|200.43|197.63|200.58|197.78|200.58|197.78|200.43|197.63|0
1649724560000|2022-04-12 00:49:20|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1649724570000|2022-04-12 00:49:30|200.87|198.07|200.58|197.78|200.87|198.07|200.58|197.78|0
1649724580000|2022-04-12 00:49:40|200.72|197.92|200.87|198.07|200.87|198.07|200.65|197.85|0
1649724590000|2022-04-12 00:49:50|200.72|197.92|200.72|197.92|200.72|197.92|200.58|197.78|0
1649724610000|2022-04-12 00:50:10|200.58|197.78|200.87|198.07|200.87|198.07|200.58|197.78|0
1649724630000|2022-04-12 00:50:30|201.02|198.22|201.91|199.11|201.91|199.11|201.02|198.22|0
1649724640000|2022-04-12 00:50:40|202.06|199.26|202.36|199.56|202.36|199.56|202.06|199.26|0
1649724650000|2022-04-12 00:50:50|202.21|199.41|202.51|199.71|202.65|199.85|202.21|199.41|0
1649724660000|2022-04-12 00:51:00|202.36|199.56|202.06|199.26|202.36|199.56|201.91|199.11|0
1649724680000|2022-04-12 00:51:20|201.91|199.11|201.91|199.11|201.91|199.11|201.91|199.11|0
1649724690000|2022-04-12 00:51:30|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1649724700000|2022-04-12 00:51:40|201.91|199.11|201.91|199.11|201.91|199.11|201.91|199.11|0
1649724710000|2022-04-12 00:51:50|202.06|199.26|201.76|198.96|202.06|199.26|201.76|198.96|0
1649724720000|2022-04-12 00:52:00|201.91|199.11|201.76|198.96|201.91|199.11|201.76|198.96|0
1649724730000|2022-04-12 00:52:10|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1649724740000|2022-04-12 00:52:20|201.76|198.96|201.76|198.96|201.91|199.11|201.76|198.96|0
1649724750000|2022-04-12 00:52:30|201.61|198.81|201.76|198.96|201.76|198.96|201.61|198.81|0
1649724760000|2022-04-12 00:52:40|201.91|199.11|201.91|199.11|201.91|199.11|201.91|199.11|0
1649724770000|2022-04-12 00:52:50|202.06|199.26|202.21|199.41|202.21|199.41|202.06|199.26|0
1649724780000|2022-04-12 00:53:00|202.36|199.56|202.36|199.56|202.36|199.56|202.36|199.56|0
1649724790000|2022-04-12 00:53:10|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1649724800000|2022-04-12 00:53:20|202.06|199.26|202.06|199.26|202.06|199.26|202.06|199.26|0
1649724830000|2022-04-12 00:53:50|201.91|199.11|202.06|199.26|202.06|199.26|201.91|199.11|0
1649724850000|2022-04-12 00:54:10|202.21|199.41|202.06|199.26|202.21|199.41|201.91|199.11|0
1649724860000|2022-04-12 00:54:20|202.13|199.33|202.21|199.41|202.21|199.41|202.06|199.26|0
1649724870000|2022-04-12 00:54:30|202.43|199.63|202.5|199.7|202.5|199.7|202.43|199.63|0
1649724900000|2022-04-12 00:55:00|202.95|200.15|202.65|199.85|202.95|200.15|202.5|199.7|0
1649724910000|2022-04-12 00:55:10|202.8|200|202.65|199.85|202.8|200|202.65|199.85|0
1649724920000|2022-04-12 00:55:20|202.95|200.15|203.1|200.3|203.1|200.3|202.95|200.15|0
1649724940000|2022-04-12 00:55:40|203.85|201.05|204.29|201.49|204.29|201.49|203.85|201.05|0
1649724950000|2022-04-12 00:55:50|204.14|201.34|204.29|201.49|204.29|201.49|204.14|201.34|0
1649724960000|2022-04-12 00:56:00|204.44|201.64|204.44|201.64|204.44|201.64|204.37|201.57|0
1649724970000|2022-04-12 00:56:10|204.29|201.49|203.99|201.19|204.29|201.49|203.99|201.19|0
1649724980000|2022-04-12 00:56:20|204.14|201.34|204.59|201.79|204.59|201.79|204.14|201.34|0
1649724990000|2022-04-12 00:56:30|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725000000|2022-04-12 00:56:40|204.82|202.02|205.04|202.24|205.04|202.24|204.74|201.94|0
1649725010000|2022-04-12 00:56:50|204.89|202.09|204.97|202.17|205.04|202.24|204.89|202.09|0
1649725020000|2022-04-12 00:57:00|205.04|202.24|205.19|202.39|205.19|202.39|205.04|202.24|0
1649725030000|2022-04-12 00:57:10|204.89|202.09|204.74|201.94|204.89|202.09|204.74|201.94|0
1649725040000|2022-04-12 00:57:20|204.67|201.87|204.74|201.94|204.74|201.94|204.67|201.87|0
1649725050000|2022-04-12 00:57:30|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725060000|2022-04-12 00:57:40|204.82|202.02|204.74|201.94|204.82|202.02|204.59|201.79|0
1649725070000|2022-04-12 00:57:50|204.89|202.09|204.97|202.17|204.97|202.17|204.89|202.09|0
1649725080000|2022-04-12 00:58:00|204.89|202.09|205.04|202.24|205.04|202.24|204.89|202.09|0
1649725090000|2022-04-12 00:58:10|205.19|202.39|205.04|202.24|205.19|202.39|205.04|202.24|0
1649725100000|2022-04-12 00:58:20|205.19|202.39|205.19|202.39|205.19|202.39|205.19|202.39|0
1649725110000|2022-04-12 00:58:30|205.34|202.54|205.19|202.39|205.34|202.54|205.19|202.39|0
1649725120000|2022-04-12 00:58:40|205.34|202.54|205.04|202.24|205.34|202.54|205.04|202.24|0
1649725130000|2022-04-12 00:58:50|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725180000|2022-04-12 00:59:40|204.74|201.94|204.74|201.94|204.89|202.09|204.74|201.94|0
1649725190000|2022-04-12 00:59:50|204.89|202.09|204.74|201.94|204.89|202.09|204.74|201.94|0
1649725200000|2022-04-12 01:00:00|204.89|202.09|204.74|201.94|205.04|202.24|204.74|201.94|0
1649725210000|2022-04-12 01:00:10|204.59|201.79|204.44|201.64|204.59|201.79|204.44|201.64|0
1649725220000|2022-04-12 01:00:20|204.29|201.49|204.29|201.49|204.44|201.64|204.29|201.49|0
1649725230000|2022-04-12 01:00:30|204.14|201.34|204.14|201.34|204.14|201.34|204.14|201.34|0
1649725240000|2022-04-12 01:00:40|203.99|201.19|203.99|201.19|203.99|201.19|203.99|201.19|0
1649725250000|2022-04-12 01:00:50|204.29|201.49|205.34|202.54|205.34|202.54|204.29|201.49|0
1649725260000|2022-04-12 01:01:00|205.42|202.62|205.49|202.69|205.49|202.69|205.42|202.62|0
1649725270000|2022-04-12 01:01:10|205.34|202.54|205.34|202.54|205.34|202.54|205.04|202.24|0
1649725280000|2022-04-12 01:01:20|205.49|202.69|205.19|202.39|205.49|202.69|205.19|202.39|0
1649725290000|2022-04-12 01:01:30|205.04|202.24|205.34|202.54|205.34|202.54|205.04|202.24|0
1649725300000|2022-04-12 01:01:40|205.49|202.69|205.49|202.69|205.49|202.69|205.49|202.69|0
1649725320000|2022-04-12 01:02:00|205.42|202.62|205.19|202.39|205.49|202.69|205.19|202.39|0
1649725330000|2022-04-12 01:02:10|205.12|202.32|204.74|201.94|205.12|202.32|204.74|201.94|0
1649725340000|2022-04-12 01:02:20|204.89|202.09|205.04|202.24|205.04|202.24|204.89|202.09|0
1649725350000|2022-04-12 01:02:30|205.19|202.39|205.04|202.24|205.19|202.39|205.04|202.24|0
1649725360000|2022-04-12 01:02:40|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725370000|2022-04-12 01:02:50|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1649725380000|2022-04-12 01:03:00|205.19|202.39|205.04|202.24|205.19|202.39|205.04|202.24|0
1649725390000|2022-04-12 01:03:10|205.19|202.39|204.89|202.09|205.19|202.39|204.89|202.09|0
1649725410000|2022-04-12 01:03:30|204.74|201.94|204.89|202.09|204.89|202.09|204.74|201.94|0
1649725430000|2022-04-12 01:03:50|204.74|201.94|204.89|202.09|204.89|202.09|204.74|201.94|0
1649725440000|2022-04-12 01:04:00|204.74|201.94|204.74|201.94|204.74|201.94|204.67|201.87|0
1649725450000|2022-04-12 01:04:10|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725460000|2022-04-12 01:04:20|204.44|201.64|204.59|201.79|204.74|201.94|204.44|201.64|0
1649725470000|2022-04-12 01:04:30|204.44|201.64|204.59|201.79|204.59|201.79|204.44|201.64|0
1649725480000|2022-04-12 01:04:40|204.74|201.94|204.44|201.64|204.74|201.94|204.44|201.64|0
1649725500000|2022-04-12 01:05:00|204.52|201.72|204.44|201.64|204.59|201.79|204.44|201.64|0
1649725510000|2022-04-12 01:05:10|204.59|201.79|204.52|201.72|204.59|201.79|204.44|201.64|0
1649725520000|2022-04-12 01:05:20|204.59|201.79|204.89|202.09|204.89|202.09|204.59|201.79|0
1649725540000|2022-04-12 01:05:40|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1649725550000|2022-04-12 01:05:50|204.89|202.09|204.74|201.94|204.89|202.09|204.59|201.79|0
1649725560000|2022-04-12 01:06:00|204.59|201.79|204.44|201.64|204.59|201.79|204.44|201.64|0
1649725570000|2022-04-12 01:06:10|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1649725590000|2022-04-12 01:06:30|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725600000|2022-04-12 01:06:40|204.74|201.94|204.74|201.94|204.74|201.94|204.74|201.94|0
1649725610000|2022-04-12 01:06:50|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725620000|2022-04-12 01:07:00|204.74|201.94|204.59|201.79|204.74|201.94|204.59|201.79|0
1649725630000|2022-04-12 01:07:10|204.74|201.94|205.04|202.24|205.04|202.24|204.74|201.94|0
1649725640000|2022-04-12 01:07:20|205.19|202.39|205.19|202.39|205.19|202.39|205.19|202.39|0
1649725650000|2022-04-12 01:07:30|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1649725660000|2022-04-12 01:07:40|205.19|202.39|205.04|202.24|205.19|202.39|205.04|202.24|0
1649725670000|2022-04-12 01:07:50|204.74|201.94|204.74|201.94|204.74|201.94|204.74|201.94|0
1649725680000|2022-04-12 01:08:00|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649725690000|2022-04-12 01:08:10|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649725700000|2022-04-12 01:08:20|204.66|201.86|204.74|201.94|204.74|201.94|204.66|201.86|0
1649725710000|2022-04-12 01:08:30|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1649725720000|2022-04-12 01:08:40|204.44|201.64|204.29|201.49|204.44|201.64|204.29|201.49|0
1649725730000|2022-04-12 01:08:50|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1649725750000|2022-04-12 01:09:10|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649725760000|2022-04-12 01:09:20|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1649725770000|2022-04-12 01:09:30|204.28|201.48|204.43|201.63|204.43|201.63|204.28|201.48|0
1649725780000|2022-04-12 01:09:40|204.58|201.78|204.73|201.93|204.73|201.93|204.58|201.78|0
1649725790000|2022-04-12 01:09:50|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649725820000|2022-04-12 01:10:20|204.73|201.93|204.81|202.01|204.81|202.01|204.73|201.93|0
1649725830000|2022-04-12 01:10:30|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649725840000|2022-04-12 01:10:40|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649725850000|2022-04-12 01:10:50|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649725860000|2022-04-12 01:11:00|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649725870000|2022-04-12 01:11:10|205.18|202.38|205.18|202.38|205.18|202.38|205.18|202.38|0
1649725890000|2022-04-12 01:11:30|205.03|202.23|204.88|202.08|205.03|202.23|204.88|202.08|0
1649725910000|2022-04-12 01:11:50|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1649725930000|2022-04-12 01:12:10|205.18|202.38|205.18|202.38|205.18|202.38|205.03|202.23|0
1649725940000|2022-04-12 01:12:20|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649725950000|2022-04-12 01:12:30|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649725960000|2022-04-12 01:12:40|204.73|201.93|204.88|202.08|204.88|202.08|204.73|201.93|0
1649725970000|2022-04-12 01:12:50|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1649725980000|2022-04-12 01:13:00|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649725990000|2022-04-12 01:13:10|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649726000000|2022-04-12 01:13:20|204.96|202.16|204.88|202.08|204.96|202.16|204.88|202.08|0
1649726010000|2022-04-12 01:13:30|205.03|202.23|204.88|202.08|205.03|202.23|204.88|202.08|0
1649726030000|2022-04-12 01:13:50|205.03|202.23|205.03|202.23|205.03|202.23|204.88|202.08|0
1649726040000|2022-04-12 01:14:00|204.88|202.08|205.03|202.23|205.11|202.31|204.88|202.08|0
1649726050000|2022-04-12 01:14:10|204.96|202.16|204.96|202.16|204.96|202.16|204.96|202.16|0
1649726060000|2022-04-12 01:14:20|205.03|202.23|204.88|202.08|205.03|202.23|204.88|202.08|0
1649726090000|2022-04-12 01:14:50|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649726100000|2022-04-12 01:15:00|204.88|202.08|204.58|201.78|204.88|202.08|204.58|201.78|0
1649726120000|2022-04-12 01:15:20|204.43|201.63|204.43|201.63|204.43|201.63|204.28|201.48|0
1649726130000|2022-04-12 01:15:30|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649726140000|2022-04-12 01:15:40|204.73|201.93|204.73|201.93|204.73|201.93|204.58|201.78|0
1649726150000|2022-04-12 01:15:50|204.88|202.08|204.88|202.08|204.88|202.08|204.73|201.93|0
1649726180000|2022-04-12 01:16:20|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649726200000|2022-04-12 01:16:40|204.88|202.08|205.03|202.23|205.03|202.23|204.88|202.08|0
1649726210000|2022-04-12 01:16:50|205.18|202.38|205.18|202.38|205.18|202.38|205.18|202.38|0
1649726220000|2022-04-12 01:17:00|205.11|202.31|205.03|202.23|205.18|202.38|205.03|202.23|0
1649726230000|2022-04-12 01:17:10|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649726240000|2022-04-12 01:17:20|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649726250000|2022-04-12 01:17:30|204.73|201.93|204.43|201.63|204.73|201.93|204.43|201.63|0
1649726260000|2022-04-12 01:17:40|204.58|201.78|204.43|201.63|204.58|201.78|204.43|201.63|0
1649726270000|2022-04-12 01:17:50|204.51|201.71|204.43|201.63|204.58|201.78|204.43|201.63|0
1649726280000|2022-04-12 01:18:00|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649726300000|2022-04-12 01:18:20|204.66|201.86|204.58|201.78|204.66|201.86|204.58|201.78|0
1649726310000|2022-04-12 01:18:30|204.51|201.71|204.58|201.78|204.58|201.78|204.51|201.71|0
1649726330000|2022-04-12 01:18:50|204.73|201.93|204.58|201.78|204.73|201.93|204.58|201.78|0
1649726340000|2022-04-12 01:19:00|204.73|201.93|204.58|201.78|204.73|201.93|204.58|201.78|0
1649726350000|2022-04-12 01:19:10|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1649726360000|2022-04-12 01:19:20|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649726370000|2022-04-12 01:19:30|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1649726380000|2022-04-12 01:19:40|204.88|202.08|204.73|201.93|204.88|202.08|204.73|201.93|0
1649726390000|2022-04-12 01:19:50|204.88|202.08|205.03|202.23|205.03|202.23|204.88|202.08|0
1649726400000|2022-04-12 01:20:00|205.18|202.38|205.18|202.38|205.18|202.38|205.18|202.38|0
1649726410000|2022-04-12 01:20:10|205.03|202.23|205.03|202.23|205.03|202.23|205.03|202.23|0
1649726420000|2022-04-12 01:20:20|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649726430000|2022-04-12 01:20:30|204.8|202|204.73|201.93|204.8|202|204.73|201.93|0
1649726440000|2022-04-12 01:20:40|204.88|202.08|204.88|202.08|204.88|202.08|204.88|202.08|0
1649726450000|2022-04-12 01:20:50|204.73|201.93|204.58|201.78|204.73|201.93|204.58|201.78|0
1649726460000|2022-04-12 01:21:00|204.88|202.08|204.58|201.78|204.88|202.08|204.58|201.78|0
1649726470000|2022-04-12 01:21:10|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1649726480000|2022-04-12 01:21:20|204.58|201.78|204.58|201.78|204.58|201.78|204.58|201.78|0
1649726490000|2022-04-12 01:21:30|204.5|201.7|204.43|201.63|204.5|201.7|204.43|201.63|0
1649726500000|2022-04-12 01:21:40|204.73|201.93|204.43|201.63|204.73|201.93|204.43|201.63|0
1649726510000|2022-04-12 01:21:50|204.5|201.7|204.28|201.48|204.5|201.7|204.28|201.48|0
1649726530000|2022-04-12 01:22:10|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1649726540000|2022-04-12 01:22:20|204.28|201.48|204.28|201.48|204.28|201.48|204.28|201.48|0
1649726550000|2022-04-12 01:22:30|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1649726560000|2022-04-12 01:22:40|204.57|201.77|204.72|201.92|204.72|201.92|204.57|201.77|0
1649726570000|2022-04-12 01:22:50|204.87|202.07|204.8|202|204.87|202.07|204.8|202|0
1649726580000|2022-04-12 01:23:00|204.72|201.92|205.02|202.22|205.02|202.22|204.72|201.92|0
1649726590000|2022-04-12 01:23:10|204.87|202.07|204.87|202.07|204.87|202.07|204.87|202.07|0
1649726600000|2022-04-12 01:23:20|205.02|202.22|204.87|202.07|205.02|202.22|204.87|202.07|0
1649726610000|2022-04-12 01:23:30|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1649726620000|2022-04-12 01:23:40|205.1|202.3|205.02|202.22|205.1|202.3|205.02|202.22|0
1649726630000|2022-04-12 01:23:50|205.1|202.3|205.17|202.37|205.17|202.37|205.1|202.3|0
1649726640000|2022-04-12 01:24:00|205.02|202.22|205.17|202.37|205.17|202.37|205.02|202.22|0
1649726670000|2022-04-12 01:24:30|205.02|202.22|205.17|202.37|205.17|202.37|205.02|202.22|0
1649726700000|2022-04-12 01:25:00|205.62|202.82|205.62|202.82|205.62|202.82|205.62|202.82|0
1649726710000|2022-04-12 01:25:10|205.77|202.97|205.92|203.12|205.93|203.13|205.77|202.97|0
1649726720000|2022-04-12 01:25:20|206|203.2|206.38|203.58|206.38|203.58|206|203.2|0
1649726730000|2022-04-12 01:25:30|206.53|203.73|206.38|203.58|206.53|203.73|206.38|203.58|0
1649726750000|2022-04-12 01:25:50|206.53|203.73|206.68|203.88|206.68|203.88|206.53|203.73|0
1649726760000|2022-04-12 01:26:00|206.83|204.03|206.83|204.03|206.83|204.03|206.83|204.03|0
1649726770000|2022-04-12 01:26:10|206.68|203.88|206.68|203.88|206.83|204.03|206.68|203.88|0
1649726780000|2022-04-12 01:26:20|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649726790000|2022-04-12 01:26:30|206.68|203.88|206.38|203.58|206.68|203.88|206.38|203.58|0
1649726800000|2022-04-12 01:26:40|206.3|203.5|206.23|203.43|206.3|203.5|206.23|203.43|0
1649726810000|2022-04-12 01:26:50|206.38|203.58|206.07|203.27|206.38|203.58|206.07|203.27|0
1649726820000|2022-04-12 01:27:00|206.22|203.42|206.22|203.42|206.22|203.42|206.22|203.42|0
1649726830000|2022-04-12 01:27:10|206.07|203.27|205.92|203.12|206.07|203.27|205.92|203.12|0
1649726840000|2022-04-12 01:27:20|206.07|203.27|205.92|203.12|206.07|203.27|205.92|203.12|0
1649726850000|2022-04-12 01:27:30|206.07|203.27|205.92|203.12|206.07|203.27|205.92|203.12|0
1649726860000|2022-04-12 01:27:40|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649726870000|2022-04-12 01:27:50|205.92|203.12|205.77|202.97|205.92|203.12|205.77|202.97|0
1649726880000|2022-04-12 01:28:00|205.92|203.12|206.07|203.27|206.07|203.27|205.92|203.12|0
1649726890000|2022-04-12 01:28:10|205.77|202.97|205.7|202.9|205.77|202.97|205.7|202.9|0
1649726900000|2022-04-12 01:28:20|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649726910000|2022-04-12 01:28:30|205.92|203.12|205.92|203.12|205.92|203.12|205.92|203.12|0
1649726920000|2022-04-12 01:28:40|206|203.2|205.92|203.12|206|203.2|205.92|203.12|0
1649726930000|2022-04-12 01:28:50|205.77|202.97|205.62|202.82|205.77|202.97|205.62|202.82|0
1649726940000|2022-04-12 01:29:00|205.77|202.97|205.77|202.97|205.77|202.97|205.7|202.9|0
1649726950000|2022-04-12 01:29:10|205.7|202.9|205.62|202.82|205.7|202.9|205.62|202.82|0
1649726960000|2022-04-12 01:29:20|205.47|202.67|205.77|202.97|205.77|202.97|205.47|202.67|0
1649726970000|2022-04-12 01:29:30|205.7|202.9|205.92|203.12|205.92|203.12|205.7|202.9|0
1649726980000|2022-04-12 01:29:40|206.07|203.27|206.07|203.27|206.07|203.27|206.07|203.27|0
1649726990000|2022-04-12 01:29:50|206.15|203.35|206.22|203.42|206.22|203.42|206.15|203.35|0
1649727000000|2022-04-12 01:30:00|205.92|203.12|205.77|202.97|205.92|203.12|205.77|202.97|0
1649727010000|2022-04-12 01:30:10|205.62|202.82|205.32|202.52|205.62|202.82|205.32|202.52|0
1649727020000|2022-04-12 01:30:20|205.17|202.37|204.87|202.07|205.17|202.37|204.87|202.07|0
1649727030000|2022-04-12 01:30:30|204.72|201.92|204.87|202.07|204.87|202.07|204.72|201.92|0
1649727040000|2022-04-12 01:30:40|205.02|202.22|205.17|202.37|205.17|202.37|204.72|201.92|0
1649727050000|2022-04-12 01:30:50|205.47|202.67|205.92|203.12|205.92|203.12|205.47|202.67|0
1649727060000|2022-04-12 01:31:00|206.15|203.35|205.77|202.97|206.22|203.42|205.77|202.97|0
1649727070000|2022-04-12 01:31:10|205.92|203.12|206.07|203.27|206.07|203.27|205.92|203.12|0
1649727080000|2022-04-12 01:31:20|206.15|203.35|206.22|203.42|206.22|203.42|206.15|203.35|0
1649727090000|2022-04-12 01:31:30|206.07|203.27|206.37|203.57|206.37|203.57|206.07|203.27|0
1649727100000|2022-04-12 01:31:40|206.22|203.42|206.22|203.42|206.22|203.42|206.22|203.42|0
1649727110000|2022-04-12 01:31:50|206.37|203.57|206.37|203.57|206.37|203.57|206.37|203.57|0
1649727120000|2022-04-12 01:32:00|206.52|203.72|206.37|203.57|206.52|203.72|206.37|203.57|0
1649727130000|2022-04-12 01:32:10|206.52|203.72|206.37|203.57|206.52|203.72|206.37|203.57|0
1649727140000|2022-04-12 01:32:20|206.22|203.42|206.52|203.72|206.52|203.72|206.22|203.42|0
1649727170000|2022-04-12 01:32:50|206.37|203.57|206.37|203.57|206.37|203.57|206.37|203.57|0
1649727190000|2022-04-12 01:33:10|206.22|203.42|205.77|202.97|206.22|203.42|205.77|202.97|0
1649727200000|2022-04-12 01:33:20|205.47|202.67|205.62|202.82|205.62|202.82|205.47|202.67|0
1649727210000|2022-04-12 01:33:30|205.47|202.67|205.62|202.82|205.62|202.82|205.47|202.67|0
1649727220000|2022-04-12 01:33:40|205.77|202.97|205.77|202.97|205.77|202.97|205.62|202.82|0
1649727230000|2022-04-12 01:33:50|205.62|202.82|205.62|202.82|205.62|202.82|205.62|202.82|0
1649727240000|2022-04-12 01:34:00|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649727250000|2022-04-12 01:34:10|205.7|202.9|205.77|202.97|205.77|202.97|205.7|202.9|0
1649727260000|2022-04-12 01:34:20|205.62|202.82|205.47|202.67|205.62|202.82|205.47|202.67|0
1649727270000|2022-04-12 01:34:30|205.32|202.52|205.62|202.82|205.62|202.82|205.32|202.52|0
1649727280000|2022-04-12 01:34:40|205.55|202.75|205.62|202.82|205.62|202.82|205.55|202.75|0
1649727290000|2022-04-12 01:34:50|205.77|202.97|205.77|202.97|205.77|202.97|205.77|202.97|0
1649727300000|2022-04-12 01:35:00|205.62|202.82|206.07|203.27|206.07|203.27|205.62|202.82|0
1649727310000|2022-04-12 01:35:10|206.22|203.42|205.62|202.82|206.22|203.42|205.62|202.82|0
1649727320000|2022-04-12 01:35:20|205.32|202.52|205.77|202.97|205.77|202.97|205.32|202.52|0
1649727330000|2022-04-12 01:35:30|205.62|202.82|205.47|202.67|205.62|202.82|205.47|202.67|0
1649727340000|2022-04-12 01:35:40|205.62|202.82|205.62|202.82|205.77|202.97|205.62|202.82|0
1649727350000|2022-04-12 01:35:50|205.69|202.89|205.54|202.74|205.69|202.89|205.47|202.67|0
1649727360000|2022-04-12 01:36:00|205.47|202.67|205.17|202.37|205.47|202.67|205.17|202.37|0
1649727370000|2022-04-12 01:36:10|205.02|202.22|205.17|202.37|205.17|202.37|205.02|202.22|0
1649727380000|2022-04-12 01:36:20|205.02|202.22|204.79|201.99|205.02|202.22|204.79|201.99|0
1649727390000|2022-04-12 01:36:30|204.86|202.06|204.94|202.14|205.01|202.21|204.86|202.06|0
1649727400000|2022-04-12 01:36:40|205.01|202.21|204.86|202.06|205.01|202.21|204.86|202.06|0
1649727410000|2022-04-12 01:36:50|204.79|201.99|205.16|202.36|205.16|202.36|204.79|201.99|0
1649727420000|2022-04-12 01:37:00|205.31|202.51|205.77|202.97|205.77|202.97|205.31|202.51|0
1649727430000|2022-04-12 01:37:10|205.62|202.82|205.62|202.82|205.62|202.82|205.62|202.82|0
1649727440000|2022-04-12 01:37:20|205.47|202.67|205.46|202.66|205.47|202.67|205.46|202.66|0
1649727450000|2022-04-12 01:37:30|205.62|202.82|205.62|202.82|205.62|202.82|205.62|202.82|0
1649727460000|2022-04-12 01:37:40|205.54|202.74|205.62|202.82|205.62|202.82|205.46|202.66|0
1649727470000|2022-04-12 01:37:50|205.46|202.66|205.61|202.81|205.61|202.81|205.46|202.66|0
1649727490000|2022-04-12 01:38:10|205.46|202.66|205.39|202.59|205.46|202.66|205.31|202.51|0
1649727500000|2022-04-12 01:38:20|205.31|202.51|205.46|202.66|205.46|202.66|205.31|202.51|0
1649727510000|2022-04-12 01:38:30|205.31|202.51|205.46|202.66|205.46|202.66|205.31|202.51|0
1649727530000|2022-04-12 01:38:50|205.31|202.51|205.46|202.66|205.46|202.66|205.31|202.51|0
1649727540000|2022-04-12 01:39:00|205.39|202.59|205.46|202.66|205.46|202.66|205.39|202.59|0
1649727550000|2022-04-12 01:39:10|205.61|202.81|205.61|202.81|205.61|202.81|205.61|202.81|0
1649727560000|2022-04-12 01:39:20|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1649727570000|2022-04-12 01:39:30|205.91|203.11|206.07|203.27|206.07|203.27|205.91|203.11|0
1649727580000|2022-04-12 01:39:40|206.22|203.42|206.07|203.27|206.22|203.42|206.07|203.27|0
1649727590000|2022-04-12 01:39:50|206.22|203.42|206.06|203.26|206.22|203.42|206.06|203.26|0
1649727600000|2022-04-12 01:40:00|206.22|203.42|206.22|203.42|206.22|203.42|206.22|203.42|0
1649727610000|2022-04-12 01:40:10|206.14|203.34|205.91|203.11|206.14|203.34|205.91|203.11|0
1649727620000|2022-04-12 01:40:20|205.76|202.96|205.84|203.04|205.91|203.11|205.76|202.96|0
1649727630000|2022-04-12 01:40:30|205.91|203.11|206.06|203.26|206.06|203.26|205.91|203.11|0
1649727640000|2022-04-12 01:40:40|206.22|203.42|206.37|203.57|206.37|203.57|206.22|203.42|0
1649727650000|2022-04-12 01:40:50|206.52|203.72|206.52|203.72|206.52|203.72|206.37|203.57|0
1649727660000|2022-04-12 01:41:00|206.37|203.57|206.37|203.57|206.37|203.57|206.37|203.57|0
1649727670000|2022-04-12 01:41:10|206.44|203.64|206.37|203.57|206.52|203.72|206.37|203.57|0
1649727680000|2022-04-12 01:41:20|206.21|203.41|206.21|203.41|206.21|203.41|206.21|203.41|0
1649727690000|2022-04-12 01:41:30|206.52|203.72|206.21|203.41|206.52|203.72|206.21|203.41|0
1649727700000|2022-04-12 01:41:40|206.52|203.72|206.52|203.72|206.52|203.72|206.52|203.72|0
1649727710000|2022-04-12 01:41:50|206.36|203.56|206.36|203.56|206.36|203.56|206.36|203.56|0
1649727720000|2022-04-12 01:42:00|206.29|203.49|206.36|203.56|206.36|203.56|206.29|203.49|0
1649727730000|2022-04-12 01:42:10|206.52|203.72|206.36|203.56|206.52|203.72|206.36|203.56|0
1649727770000|2022-04-12 01:42:50|206.51|203.71|206.51|203.71|206.67|203.87|206.51|203.71|0
1649727780000|2022-04-12 01:43:00|206.67|203.87|206.67|203.87|206.67|203.87|206.67|203.87|0
1649727790000|2022-04-12 01:43:10|206.97|204.17|206.97|204.17|206.97|204.17|206.97|204.17|0
1649727800000|2022-04-12 01:43:20|207.27|204.47|206.82|204.02|207.27|204.47|206.67|203.87|0
1649727810000|2022-04-12 01:43:30|206.97|204.17|207.12|204.32|207.12|204.32|206.97|204.17|0
1649727820000|2022-04-12 01:43:40|206.97|204.17|206.97|204.17|206.97|204.17|206.97|204.17|0
1649727830000|2022-04-12 01:43:50|207.12|204.32|207.2|204.4|207.2|204.4|207.12|204.32|0
1649727840000|2022-04-12 01:44:00|207.12|204.32|206.97|204.17|207.12|204.32|206.97|204.17|0
1649727850000|2022-04-12 01:44:10|206.82|204.02|206.82|204.02|206.82|204.02|206.82|204.02|0
1649727860000|2022-04-12 01:44:20|206.66|203.86|206.36|203.56|206.66|203.86|206.36|203.56|0
1649727870000|2022-04-12 01:44:30|206.21|203.41|206.51|203.71|206.51|203.71|206.21|203.41|0
1649727880000|2022-04-12 01:44:40|206.36|203.56|206.36|203.56|206.36|203.56|206.36|203.56|0
1649727890000|2022-04-12 01:44:50|206.29|203.49|206.21|203.41|206.29|203.49|206.21|203.41|0
1649727900000|2022-04-12 01:45:00|206.36|203.56|206.51|203.71|206.66|203.86|206.36|203.56|0
1649727910000|2022-04-12 01:45:10|206.66|203.86|206.66|203.86|206.66|203.86|206.51|203.71|0
1649727920000|2022-04-12 01:45:20|206.51|203.71|206.36|203.56|206.51|203.71|206.36|203.56|0
1649727930000|2022-04-12 01:45:30|206.51|203.71|206.51|203.71|206.66|203.86|206.51|203.71|0
1649727940000|2022-04-12 01:45:40|206.66|203.86|206.74|203.94|206.81|204.01|206.66|203.86|0
1649727950000|2022-04-12 01:45:50|206.66|203.86|206.97|204.17|206.97|204.17|206.66|203.86|0
1649727960000|2022-04-12 01:46:00|206.81|204.01|206.66|203.86|206.97|204.17|206.66|203.86|0
1649727970000|2022-04-12 01:46:10|206.51|203.71|206.81|204.01|206.81|204.01|206.51|203.71|0
1649727980000|2022-04-12 01:46:20|206.66|203.86|206.81|204.01|206.81|204.01|206.66|203.86|0
1649727990000|2022-04-12 01:46:30|206.74|203.94|206.81|204.01|206.81|204.01|206.74|203.94|0
1649728000000|2022-04-12 01:46:40|206.66|203.86|206.51|203.71|206.66|203.86|206.51|203.71|0
1649728010000|2022-04-12 01:46:50|206.66|203.86|206.66|203.86|206.66|203.86|206.66|203.86|0
1649728020000|2022-04-12 01:47:00|206.81|204.01|206.81|204.01|206.81|204.01|206.81|204.01|0
1649728030000|2022-04-12 01:47:10|206.66|203.86|206.66|203.86|206.66|203.86|206.51|203.71|0
1649728040000|2022-04-12 01:47:20|206.51|203.71|206.66|203.86|206.66|203.86|206.51|203.71|0
1649728050000|2022-04-12 01:47:30|206.59|203.79|206.51|203.71|206.66|203.86|206.51|203.71|0
1649728060000|2022-04-12 01:47:40|206.36|203.56|206.36|203.56|206.51|203.71|206.36|203.56|0
1649728070000|2022-04-12 01:47:50|206.66|203.86|206.51|203.71|206.66|203.86|206.44|203.64|0
1649728080000|2022-04-12 01:48:00|206.36|203.56|206.36|203.56|206.36|203.56|206.29|203.49|0
1649728090000|2022-04-12 01:48:10|206.21|203.41|206.36|203.56|206.36|203.56|206.21|203.41|0
1649728100000|2022-04-12 01:48:20|206.51|203.71|206.29|203.49|206.51|203.71|206.29|203.49|0
1649728110000|2022-04-12 01:48:30|206.14|203.34|206.06|203.26|206.21|203.41|206.06|203.26|0
1649728120000|2022-04-12 01:48:40|205.91|203.11|206.21|203.41|206.21|203.41|205.91|203.11|0
1649728130000|2022-04-12 01:48:50|206.14|203.34|206.21|203.41|206.21|203.41|206.14|203.34|0
1649728140000|2022-04-12 01:49:00|206.36|203.56|206.36|203.56|206.36|203.56|206.36|203.56|0
1649728150000|2022-04-12 01:49:10|206.51|203.71|206.51|203.71|206.51|203.71|206.44|203.64|0
1649728170000|2022-04-12 01:49:30|206.66|203.86|206.51|203.71|206.66|203.86|206.51|203.71|0
1649728180000|2022-04-12 01:49:40|206.66|203.86|206.66|203.86|206.66|203.86|206.66|203.86|0
1649728190000|2022-04-12 01:49:50|206.59|203.79|206.66|203.86|206.66|203.86|206.59|203.79|0
1649728200000|2022-04-12 01:50:00|206.74|203.94|206.81|204.01|206.81|204.01|206.66|203.86|0
1649728220000|2022-04-12 01:50:20|206.74|203.94|206.81|204.01|206.96|204.16|206.74|203.94|0
1649728230000|2022-04-12 01:50:30|206.96|204.16|206.96|204.16|206.96|204.16|206.96|204.16|0
1649728240000|2022-04-12 01:50:40|206.89|204.09|206.81|204.01|206.96|204.16|206.81|204.01|0
1649728250000|2022-04-12 01:50:50|206.96|204.16|206.96|204.16|206.96|204.16|206.96|204.16|0
1649728260000|2022-04-12 01:51:00|206.81|204.01|207.26|204.46|207.26|204.46|206.81|204.01|0
1649728270000|2022-04-12 01:51:10|207.11|204.31|207.26|204.46|207.26|204.46|207.11|204.31|0
1649728280000|2022-04-12 01:51:20|207.04|204.24|206.89|204.09|207.04|204.24|206.89|204.09|0
1649728290000|2022-04-12 01:51:30|206.96|204.16|207.11|204.31|207.11|204.31|206.96|204.16|0
1649728300000|2022-04-12 01:51:40|206.96|204.16|206.96|204.16|206.96|204.16|206.81|204.01|0
1649728310000|2022-04-12 01:51:50|207.11|204.31|207.11|204.31|207.11|204.31|207.11|204.31|0
1649728320000|2022-04-12 01:52:00|206.96|204.16|206.51|203.71|206.96|204.16|206.51|203.71|0
1649728340000|2022-04-12 01:52:20|206.66|203.86|206.81|204.01|206.81|204.01|206.66|203.86|0
1649728350000|2022-04-12 01:52:30|207.11|204.31|206.96|204.16|207.11|204.31|206.96|204.16|0
1649728360000|2022-04-12 01:52:40|207.11|204.31|207.11|204.31|207.11|204.31|206.96|204.16|0
1649728390000|2022-04-12 01:53:10|206.96|204.16|206.96|204.16|206.96|204.16|206.96|204.16|0
1649728400000|2022-04-12 01:53:20|206.81|204.01|207.11|204.31|207.11|204.31|206.81|204.01|0
1649728420000|2022-04-12 01:53:40|207.26|204.46|207.26|204.46|207.26|204.46|207.11|204.31|0
1649728430000|2022-04-12 01:53:50|207.41|204.61|207.87|205.07|208.02|205.22|207.41|204.61|0
1649728440000|2022-04-12 01:54:00|207.72|204.92|207.87|205.07|208.02|205.22|207.72|204.92|0
1649728450000|2022-04-12 01:54:10|207.72|204.92|208.02|205.22|208.02|205.22|207.72|204.92|0
1649728460000|2022-04-12 01:54:20|208.32|205.52|208.02|205.22|208.32|205.52|208.02|205.22|0
1649728480000|2022-04-12 01:54:40|208.17|205.37|208.02|205.22|208.17|205.37|208.02|205.22|0
1649728490000|2022-04-12 01:54:50|208.17|205.37|208.32|205.52|208.32|205.52|208.17|205.37|0
1649728500000|2022-04-12 01:55:00|208.17|205.37|208.02|205.22|208.17|205.37|208.02|205.22|0
1649728510000|2022-04-12 01:55:10|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1649728520000|2022-04-12 01:55:20|207.71|204.91|207.56|204.76|207.71|204.91|207.56|204.76|0
1649728530000|2022-04-12 01:55:30|207.71|204.91|208.02|205.22|208.02|205.22|207.71|204.91|0
1649728540000|2022-04-12 01:55:40|208.17|205.37|208.17|205.37|208.17|205.37|208.17|205.37|0
1649728550000|2022-04-12 01:55:50|208.32|205.52|208.17|205.37|208.32|205.52|208.17|205.37|0
1649728560000|2022-04-12 01:56:00|208.02|205.22|208.02|205.22|208.17|205.37|208.02|205.22|0
1649728570000|2022-04-12 01:56:10|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1649728590000|2022-04-12 01:56:30|208.02|205.22|208.02|205.22|208.02|205.22|208.02|205.22|0
1649728600000|2022-04-12 01:56:40|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1649728610000|2022-04-12 01:56:50|207.94|205.14|208.02|205.22|208.02|205.22|207.94|205.14|0
1649728620000|2022-04-12 01:57:00|207.94|205.14|208.17|205.37|208.17|205.37|207.94|205.14|0
1649728630000|2022-04-12 01:57:10|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649728650000|2022-04-12 01:57:30|208.47|205.67|208.32|205.52|208.47|205.67|208.32|205.52|0
1649728660000|2022-04-12 01:57:40|208.47|205.67|208.47|205.67|208.47|205.67|208.32|205.52|0
1649728670000|2022-04-12 01:57:50|208.62|205.82|208.47|205.67|208.62|205.82|208.47|205.67|0
1649728680000|2022-04-12 01:58:00|208.32|205.52|208.47|205.67|208.47|205.67|208.32|205.52|0
1649728700000|2022-04-12 01:58:20|208.4|205.6|208.47|205.67|208.47|205.67|208.4|205.6|0
1649728710000|2022-04-12 01:58:30|208.4|205.6|208.32|205.52|208.4|205.6|208.32|205.52|0
1649728730000|2022-04-12 01:58:50|208.47|205.67|208.4|205.6|208.47|205.67|208.32|205.52|0
1649728740000|2022-04-12 01:59:00|208.17|205.37|208.01|205.21|208.17|205.37|208.01|205.21|0
1649728750000|2022-04-12 01:59:10|208.17|205.37|208.17|205.37|208.17|205.37|208.17|205.37|0
1649728760000|2022-04-12 01:59:20|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649728770000|2022-04-12 01:59:30|208.17|205.37|208.32|205.52|208.32|205.52|208.17|205.37|0
1649728780000|2022-04-12 01:59:40|208.47|205.67|208.17|205.37|208.47|205.67|208.17|205.37|0
1649728790000|2022-04-12 01:59:50|208.32|205.52|208.17|205.37|208.32|205.52|208.17|205.37|0
1649728800000|2022-04-12 02:00:00|208.01|205.21|207.56|204.76|208.01|205.21|207.56|204.76|0
1649728810000|2022-04-12 02:00:10|207.71|204.91|207.86|205.06|207.86|205.06|207.71|204.91|0
1649728820000|2022-04-12 02:00:20|207.71|204.91|207.71|204.91|207.71|204.91|207.56|204.76|0
1649728830000|2022-04-12 02:00:30|207.86|205.06|207.56|204.76|207.86|205.06|207.56|204.76|0
1649728840000|2022-04-12 02:00:40|207.71|204.91|207.71|204.91|207.71|204.91|207.71|204.91|0
1649728850000|2022-04-12 02:00:50|207.86|205.06|207.71|204.91|207.86|205.06|207.71|204.91|0
1649728860000|2022-04-12 02:01:00|207.56|204.76|207.56|204.76|207.56|204.76|207.56|204.76|0
1649728870000|2022-04-12 02:01:10|207.71|204.91|208.01|205.21|208.01|205.21|207.71|204.91|0
1649728880000|2022-04-12 02:01:20|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1649728890000|2022-04-12 02:01:30|208.09|205.29|208.16|205.36|208.16|205.36|208.09|205.29|0
1649728900000|2022-04-12 02:01:40|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1649728910000|2022-04-12 02:01:50|208.16|205.36|208.32|205.52|208.32|205.52|208.16|205.36|0
1649728920000|2022-04-12 02:02:00|208.16|205.36|208.16|205.36|208.16|205.36|208.09|205.29|0
1649728930000|2022-04-12 02:02:10|208.01|205.21|207.86|205.06|208.16|205.36|207.86|205.06|0
1649728940000|2022-04-12 02:02:20|208.01|205.21|208.16|205.36|208.16|205.36|208.01|205.21|0
1649728970000|2022-04-12 02:02:50|208.01|205.21|208.01|205.21|208.01|205.21|207.86|205.06|0
1649728980000|2022-04-12 02:03:00|208.16|205.36|208.47|205.67|208.47|205.67|208.16|205.36|0
1649728990000|2022-04-12 02:03:10|208.31|205.51|208.16|205.36|208.31|205.51|208.16|205.36|0
1649729000000|2022-04-12 02:03:20|208.01|205.21|208.16|205.36|208.16|205.36|208.01|205.21|0
1649729010000|2022-04-12 02:03:30|208.01|205.21|208.01|205.21|208.01|205.21|208.01|205.21|0
1649729020000|2022-04-12 02:03:40|208.16|205.36|208.31|205.51|208.31|205.51|208.16|205.36|0
1649729040000|2022-04-12 02:04:00|208.47|205.67|208.31|205.51|208.47|205.67|208.31|205.51|0
1649729060000|2022-04-12 02:04:20|208.16|205.36|208.31|205.51|208.31|205.51|208.16|205.36|0
1649729070000|2022-04-12 02:04:30|208.47|205.67|208.47|205.67|208.47|205.67|208.47|205.67|0
1649729090000|2022-04-12 02:04:50|208.31|205.51|208.47|205.67|208.47|205.67|208.31|205.51|0
1649729100000|2022-04-12 02:05:00|208.39|205.59|208.39|205.59|208.39|205.59|208.39|205.59|0
1649729110000|2022-04-12 02:05:10|208.47|205.67|208.31|205.51|208.47|205.67|208.31|205.51|0
1649729120000|2022-04-12 02:05:20|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1649729130000|2022-04-12 02:05:30|208.31|205.51|208.31|205.51|208.31|205.51|208.31|205.51|0
1649729140000|2022-04-12 02:05:40|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1649729150000|2022-04-12 02:05:50|208.31|205.51|208.31|205.51|208.46|205.66|208.31|205.51|0
1649729170000|2022-04-12 02:06:10|208.24|205.44|208.16|205.36|208.24|205.44|208.16|205.36|0
1649729180000|2022-04-12 02:06:20|208.31|205.51|208.31|205.51|208.31|205.51|208.31|205.51|0
1649729190000|2022-04-12 02:06:30|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1649729200000|2022-04-12 02:06:40|208.01|205.21|208.01|205.21|208.01|205.21|208.01|205.21|0
1649729210000|2022-04-12 02:06:50|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1649729220000|2022-04-12 02:07:00|208.09|205.29|208.01|205.21|208.16|205.36|208.01|205.21|0
1649729230000|2022-04-12 02:07:10|208.09|205.29|208.16|205.36|208.16|205.36|208.09|205.29|0
1649729240000|2022-04-12 02:07:20|208.31|205.51|208.09|205.29|208.31|205.51|208.09|205.29|0
1649729250000|2022-04-12 02:07:30|208.01|205.21|208.01|205.21|208.01|205.21|208.01|205.21|0
1649729260000|2022-04-12 02:07:40|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1649729270000|2022-04-12 02:07:50|208.24|205.44|208.01|205.21|208.24|205.44|208.01|205.21|0
1649729280000|2022-04-12 02:08:00|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1649729290000|2022-04-12 02:08:10|207.71|204.91|207.78|204.98|207.86|205.06|207.71|204.91|0
1649729300000|2022-04-12 02:08:20|207.71|204.91|207.86|205.06|207.86|205.06|207.71|204.91|0
1649729310000|2022-04-12 02:08:30|207.71|204.91|207.55|204.75|207.71|204.91|207.55|204.75|0
1649729320000|2022-04-12 02:08:40|207.4|204.6|207.55|204.75|207.55|204.75|207.4|204.6|0
1649729330000|2022-04-12 02:08:50|207.63|204.83|207.63|204.83|207.7|204.9|207.63|204.83|0
1649729340000|2022-04-12 02:09:00|207.7|204.9|207.55|204.75|207.7|204.9|207.55|204.75|0
1649729350000|2022-04-12 02:09:10|207.7|204.9|207.63|204.83|207.7|204.9|207.63|204.83|0
1649729360000|2022-04-12 02:09:20|207.7|204.9|207.86|205.06|207.86|205.06|207.7|204.9|0
1649729370000|2022-04-12 02:09:30|207.93|205.13|207.03|204.23|208.01|205.21|207.03|204.23|0
1649729380000|2022-04-12 02:09:40|207.1|204.3|207.25|204.45|207.33|204.53|207.1|204.3|0
1649729390000|2022-04-12 02:09:50|207.1|204.3|206.95|204.15|207.1|204.3|206.95|204.15|0
1649729400000|2022-04-12 02:10:00|206.8|204|206.8|204|206.95|204.15|206.65|203.85|0
1649729410000|2022-04-12 02:10:10|206.65|203.85|206.65|203.85|206.65|203.85|206.5|203.7|0
1649729420000|2022-04-12 02:10:20|206.5|203.7|206.65|203.85|206.65|203.85|206.5|203.7|0
1649729430000|2022-04-12 02:10:30|206.8|204|206.65|203.85|206.8|204|206.5|203.7|0
1649729450000|2022-04-12 02:10:50|206.8|204|206.65|203.85|206.8|204|206.65|203.85|0
1649729460000|2022-04-12 02:11:00|206.49|203.69|206.65|203.85|206.65|203.85|206.49|203.69|0
1649729470000|2022-04-12 02:11:10|206.49|203.69|206.49|203.69|206.49|203.69|206.49|203.69|0
1649729480000|2022-04-12 02:11:20|206.34|203.54|206.19|203.39|206.34|203.54|206.19|203.39|0
1649729490000|2022-04-12 02:11:30|206.34|203.54|206.19|203.39|206.34|203.54|206.19|203.39|0
1649729500000|2022-04-12 02:11:40|206.27|203.47|206.19|203.39|206.27|203.47|206.19|203.39|0
1649729530000|2022-04-12 02:12:10|206.34|203.54|206.34|203.54|206.34|203.54|206.34|203.54|0
1649729540000|2022-04-12 02:12:20|206.27|203.47|206.34|203.54|206.34|203.54|206.27|203.47|0
1649729580000|2022-04-12 02:13:00|206.19|203.39|206.49|203.69|206.49|203.69|206.19|203.39|0
1649729590000|2022-04-12 02:13:10|206.57|203.77|206.49|203.69|206.57|203.77|206.49|203.69|0
1649729600000|2022-04-12 02:13:20|206.64|203.84|206.79|203.99|206.79|203.99|206.64|203.84|0
1649729610000|2022-04-12 02:13:30|206.64|203.84|206.72|203.92|206.79|203.99|206.64|203.84|0
1649729620000|2022-04-12 02:13:40|206.64|203.84|206.64|203.84|206.64|203.84|206.64|203.84|0
1649729640000|2022-04-12 02:14:00|206.79|203.99|206.79|203.99|206.79|203.99|206.72|203.92|0
1649729660000|2022-04-12 02:14:20|206.87|204.07|206.79|203.99|206.95|204.15|206.79|203.99|0
1649729670000|2022-04-12 02:14:30|206.64|203.84|206.64|203.84|206.64|203.84|206.64|203.84|0
1649729680000|2022-04-12 02:14:40|206.49|203.69|206.64|203.84|206.64|203.84|206.49|203.69|0
1649729700000|2022-04-12 02:15:00|206.49|203.69|206.64|203.84|206.64|203.84|206.49|203.69|0
1649729720000|2022-04-12 02:15:20|206.72|203.92|206.79|203.99|206.79|203.99|206.72|203.92|0
1649729750000|2022-04-12 02:15:50|206.64|203.84|206.49|203.69|206.64|203.84|206.49|203.69|0
1649729760000|2022-04-12 02:16:00|206.34|203.54|206.64|203.84|206.64|203.84|206.34|203.54|0
1649729770000|2022-04-12 02:16:10|206.49|203.69|206.34|203.54|206.49|203.69|206.34|203.54|0
1649729780000|2022-04-12 02:16:20|206.19|203.39|206.34|203.54|206.34|203.54|206.19|203.39|0
1649729790000|2022-04-12 02:16:30|206.19|203.39|206.19|203.39|206.19|203.39|206.19|203.39|0
1649729800000|2022-04-12 02:16:40|206.34|203.54|206.34|203.54|206.34|203.54|206.34|203.54|0
1649729820000|2022-04-12 02:17:00|206.49|203.69|206.49|203.69|206.49|203.69|206.49|203.69|0
1649729840000|2022-04-12 02:17:20|206.34|203.54|206.49|203.69|206.49|203.69|206.34|203.54|0
1649729860000|2022-04-12 02:17:40|206.34|203.54|206.34|203.54|206.34|203.54|206.34|203.54|0
1649729880000|2022-04-12 02:18:00|206.49|203.69|206.64|203.84|206.64|203.84|206.49|203.69|0
1649729890000|2022-04-12 02:18:10|206.79|203.99|206.64|203.84|206.79|203.99|206.64|203.84|0
1649729900000|2022-04-12 02:18:20|206.79|203.99|206.79|203.99|206.79|203.99|206.79|203.99|0
1649729920000|2022-04-12 02:18:40|206.94|204.14|207.09|204.29|207.09|204.29|206.94|204.14|0
1649729940000|2022-04-12 02:19:00|207.17|204.37|207.17|204.37|207.17|204.37|207.17|204.37|0
1649729950000|2022-04-12 02:19:10|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1649729970000|2022-04-12 02:19:30|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649729990000|2022-04-12 02:19:50|207.39|204.59|207.55|204.75|207.7|204.9|207.39|204.59|0
1649730000000|2022-04-12 02:20:00|207.85|205.05|207.7|204.9|208|205.2|207.7|204.9|0
1649730010000|2022-04-12 02:20:10|207.55|204.75|207.62|204.82|207.62|204.82|207.55|204.75|0
1649730020000|2022-04-12 02:20:20|207.85|205.05|208|205.2|208|205.2|207.85|205.05|0
1649730030000|2022-04-12 02:20:30|207.85|205.05|207.7|204.9|207.85|205.05|207.55|204.75|0
1649730040000|2022-04-12 02:20:40|207.85|205.05|208.15|205.35|208.15|205.35|207.85|205.05|0
1649730050000|2022-04-12 02:20:50|208|205.2|208|205.2|208|205.2|208|205.2|0
1649730060000|2022-04-12 02:21:00|207.85|205.05|207.93|205.13|208|205.2|207.85|205.05|0
1649730070000|2022-04-12 02:21:10|207.85|205.05|207.85|205.05|208|205.2|207.85|205.05|0
1649730080000|2022-04-12 02:21:20|207.7|204.9|207.93|205.13|207.93|205.13|207.7|204.9|0
1649730090000|2022-04-12 02:21:30|208|205.2|208|205.2|208|205.2|207.85|205.05|0
1649730100000|2022-04-12 02:21:40|207.85|205.05|207.85|205.05|207.85|205.05|207.77|204.97|0
1649730110000|2022-04-12 02:21:50|207.54|204.74|207.54|204.74|207.7|204.9|207.54|204.74|0
1649730120000|2022-04-12 02:22:00|207.39|204.59|207.24|204.44|207.39|204.59|207.24|204.44|0
1649730130000|2022-04-12 02:22:10|207.09|204.29|207.09|204.29|207.09|204.29|206.94|204.14|0
1649730140000|2022-04-12 02:22:20|207.24|204.44|207.54|204.74|207.54|204.74|207.24|204.44|0
1649730150000|2022-04-12 02:22:30|207.47|204.67|207.24|204.44|207.47|204.67|207.24|204.44|0
1649730160000|2022-04-12 02:22:40|207.39|204.59|207.39|204.59|207.39|204.59|207.39|204.59|0
1649730180000|2022-04-12 02:23:00|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1649730190000|2022-04-12 02:23:10|207.09|204.29|207.09|204.29|207.09|204.29|207.09|204.29|0
1649730210000|2022-04-12 02:23:30|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1649730220000|2022-04-12 02:23:40|207.09|204.29|207.39|204.59|207.39|204.59|207.09|204.29|0
1649730230000|2022-04-12 02:23:50|207.24|204.44|207.24|204.44|207.39|204.59|207.24|204.44|0
1649730240000|2022-04-12 02:24:00|207.39|204.59|207.69|204.89|207.69|204.89|207.24|204.44|0
1649730260000|2022-04-12 02:24:20|207.85|205.05|207.69|204.89|207.85|205.05|207.69|204.89|0
1649730270000|2022-04-12 02:24:30|207.84|205.04|207.84|205.04|207.84|205.04|207.84|205.04|0
1649730280000|2022-04-12 02:24:40|208.15|205.35|208.15|205.35|208.15|205.35|208.15|205.35|0
1649730290000|2022-04-12 02:24:50|208|205.2|208|205.2|208|205.2|208|205.2|0
1649730300000|2022-04-12 02:25:00|208.07|205.27|208|205.2|208.15|205.35|208|205.2|0
1649730320000|2022-04-12 02:25:20|208.15|205.35|208.15|205.35|208.15|205.35|208.15|205.35|0
1649730330000|2022-04-12 02:25:30|208|205.2|207.84|205.04|208.15|205.35|207.84|205.04|0
1649730340000|2022-04-12 02:25:40|208|205.2|208.15|205.35|208.15|205.35|208|205.2|0
1649730350000|2022-04-12 02:25:50|208.3|205.5|208.3|205.5|208.3|205.5|208.3|205.5|0
1649730360000|2022-04-12 02:26:00|208.15|205.35|208.15|205.35|208.15|205.35|208.15|205.35|0
1649730370000|2022-04-12 02:26:10|208.23|205.43|208.23|205.43|208.23|205.43|208.15|205.35|0
1649730380000|2022-04-12 02:26:20|208.15|205.35|208.3|205.5|208.3|205.5|208.15|205.35|0
1649730390000|2022-04-12 02:26:30|208.15|205.35|208.15|205.35|208.15|205.35|208.15|205.35|0
1649730400000|2022-04-12 02:26:40|207.99|205.19|207.99|205.19|207.99|205.19|207.99|205.19|0
1649730410000|2022-04-12 02:26:50|207.84|205.04|207.84|205.04|207.92|205.12|207.84|205.04|0
1649730420000|2022-04-12 02:27:00|207.69|204.89|207.69|204.89|207.69|204.89|207.62|204.82|0
1649730430000|2022-04-12 02:27:10|207.54|204.74|207.69|204.89|207.69|204.89|207.54|204.74|0
1649730460000|2022-04-12 02:27:40|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1649730470000|2022-04-12 02:27:50|207.69|204.89|207.69|204.89|207.69|204.89|207.69|204.89|0
1649730480000|2022-04-12 02:28:00|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1649730520000|2022-04-12 02:28:40|207.69|204.89|207.69|204.89|207.69|204.89|207.69|204.89|0
1649730530000|2022-04-12 02:28:50|207.54|204.74|207.54|204.74|207.54|204.74|207.54|204.74|0
1649730540000|2022-04-12 02:29:00|207.62|204.82|207.54|204.74|207.62|204.82|207.54|204.74|0
1649730560000|2022-04-12 02:29:20|207.39|204.59|207.39|204.59|207.39|204.59|207.39|204.59|0
1649730570000|2022-04-12 02:29:30|207.54|204.74|207.39|204.59|207.54|204.74|207.39|204.59|0
1649730580000|2022-04-12 02:29:40|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1649730590000|2022-04-12 02:29:50|207.31|204.51|207.39|204.59|207.39|204.59|207.31|204.51|0
1649730600000|2022-04-12 02:30:00|207.24|204.44|207.24|204.44|207.39|204.59|207.24|204.44|0
1649730610000|2022-04-12 02:30:10|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649730620000|2022-04-12 02:30:20|206.86|204.06|206.93|204.13|207.08|204.28|206.86|204.06|0
1649730630000|2022-04-12 02:30:30|206.86|204.06|206.93|204.13|206.93|204.13|206.86|204.06|0
1649730650000|2022-04-12 02:30:50|207.08|204.28|206.93|204.13|207.08|204.28|206.93|204.13|0
1649730660000|2022-04-12 02:31:00|206.86|204.06|206.93|204.13|206.93|204.13|206.78|203.98|0
1649730670000|2022-04-12 02:31:10|206.78|203.98|206.78|203.98|206.78|203.98|206.78|203.98|0
1649730690000|2022-04-12 02:31:30|206.86|204.06|206.78|203.98|206.93|204.13|206.78|203.98|0
1649730700000|2022-04-12 02:31:40|206.63|203.83|206.63|203.83|206.63|203.83|206.63|203.83|0
1649730710000|2022-04-12 02:31:50|206.78|203.98|206.78|203.98|206.78|203.98|206.63|203.83|0
1649730720000|2022-04-12 02:32:00|206.63|203.83|206.63|203.83|206.78|203.98|206.63|203.83|0
1649730730000|2022-04-12 02:32:10|206.48|203.68|206.63|203.83|206.63|203.83|206.48|203.68|0
1649730750000|2022-04-12 02:32:30|206.48|203.68|206.48|203.68|206.63|203.83|206.48|203.68|0
1649730760000|2022-04-12 02:32:40|206.63|203.83|206.33|203.53|206.63|203.83|206.33|203.53|0
1649730770000|2022-04-12 02:32:50|206.18|203.38|206.03|203.23|206.18|203.38|206.03|203.23|0
1649730780000|2022-04-12 02:33:00|206.18|203.38|206.18|203.38|206.18|203.38|206.18|203.38|0
1649730790000|2022-04-12 02:33:10|206.03|203.23|206.03|203.23|206.18|203.38|206.03|203.23|0
1649730800000|2022-04-12 02:33:20|205.88|203.08|205.73|202.93|205.88|203.08|205.73|202.93|0
1649730810000|2022-04-12 02:33:30|205.88|203.08|205.57|202.77|205.88|203.08|205.57|202.77|0
1649730820000|2022-04-12 02:33:40|205.73|202.93|205.73|202.93|205.73|202.93|205.57|202.77|0
1649730830000|2022-04-12 02:33:50|205.88|203.08|206.03|203.23|206.03|203.23|205.88|203.08|0
1649730840000|2022-04-12 02:34:00|205.95|203.15|206.03|203.23|206.03|203.23|205.95|203.15|0
1649730850000|2022-04-12 02:34:10|205.88|203.08|206.03|203.23|206.03|203.23|205.88|203.08|0
1649730860000|2022-04-12 02:34:20|206.18|203.38|206.18|203.38|206.18|203.38|206.18|203.38|0
1649730880000|2022-04-12 02:34:40|206.33|203.53|206.33|203.53|206.33|203.53|206.33|203.53|0
1649730890000|2022-04-12 02:34:50|206.03|203.23|206.03|203.23|206.03|203.23|206.03|203.23|0
1649730910000|2022-04-12 02:35:10|206.1|203.3|206.03|203.23|206.18|203.38|206.03|203.23|0
1649730920000|2022-04-12 02:35:20|205.87|203.07|205.87|203.07|205.87|203.07|205.87|203.07|0
1649730930000|2022-04-12 02:35:30|205.72|202.92|205.72|202.92|205.72|202.92|205.72|202.92|0
1649730940000|2022-04-12 02:35:40|205.57|202.77|206.02|203.22|206.18|203.38|205.57|202.77|0
1649730950000|2022-04-12 02:35:50|206.1|203.3|206.02|203.22|206.1|203.3|206.02|203.22|0
1649730960000|2022-04-12 02:36:00|205.72|202.92|205.72|202.92|205.72|202.92|205.72|202.92|0
1649730970000|2022-04-12 02:36:10|205.87|203.07|206.18|203.38|206.18|203.38|205.87|203.07|0
1649730990000|2022-04-12 02:36:30|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731020000|2022-04-12 02:37:00|206.02|203.22|206.17|203.37|206.17|203.37|206.02|203.22|0
1649731030000|2022-04-12 02:37:10|206.33|203.53|206.33|203.53|206.33|203.53|206.33|203.53|0
1649731040000|2022-04-12 02:37:20|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731070000|2022-04-12 02:37:50|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731080000|2022-04-12 02:38:00|206.48|203.68|206.48|203.68|206.48|203.68|206.48|203.68|0
1649731090000|2022-04-12 02:38:10|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731100000|2022-04-12 02:38:20|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731120000|2022-04-12 02:38:40|206.32|203.52|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731130000|2022-04-12 02:38:50|206.32|203.52|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731140000|2022-04-12 02:39:00|206.63|203.83|206.63|203.83|206.63|203.83|206.63|203.83|0
1649731150000|2022-04-12 02:39:10|206.47|203.67|206.32|203.52|206.47|203.67|206.32|203.52|0
1649731160000|2022-04-12 02:39:20|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649731170000|2022-04-12 02:39:30|206.4|203.6|206.47|203.67|206.47|203.67|206.4|203.6|0
1649731180000|2022-04-12 02:39:40|206.4|203.6|206.32|203.52|206.4|203.6|206.32|203.52|0
1649731190000|2022-04-12 02:39:50|206.17|203.37|206.78|203.98|206.78|203.98|206.17|203.37|0
1649731200000|2022-04-12 02:40:00|206.62|203.82|206.78|203.98|206.78|203.98|206.62|203.82|0
1649731210000|2022-04-12 02:40:10|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649731230000|2022-04-12 02:40:30|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731250000|2022-04-12 02:40:50|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649731260000|2022-04-12 02:41:00|206.62|203.82|206.47|203.67|206.62|203.82|206.47|203.67|0
1649731270000|2022-04-12 02:41:10|206.62|203.82|206.47|203.67|206.62|203.82|206.47|203.67|0
1649731280000|2022-04-12 02:41:20|206.4|203.6|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731290000|2022-04-12 02:41:30|206.32|203.52|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731300000|2022-04-12 02:41:40|206.32|203.52|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731310000|2022-04-12 02:41:50|206.55|203.75|206.47|203.67|206.55|203.75|206.47|203.67|0
1649731320000|2022-04-12 02:42:00|206.55|203.75|206.55|203.75|206.55|203.75|206.47|203.67|0
1649731330000|2022-04-12 02:42:10|206.47|203.67|206.62|203.82|206.62|203.82|206.47|203.67|0
1649731350000|2022-04-12 02:42:30|206.55|203.75|206.47|203.67|206.55|203.75|206.47|203.67|0
1649731380000|2022-04-12 02:43:00|206.32|203.52|206.4|203.6|206.4|203.6|206.32|203.52|0
1649731390000|2022-04-12 02:43:10|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731430000|2022-04-12 02:43:50|206.47|203.67|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731440000|2022-04-12 02:44:00|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731460000|2022-04-12 02:44:20|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731480000|2022-04-12 02:44:40|206.32|203.52|206.25|203.45|206.32|203.52|206.25|203.45|0
1649731490000|2022-04-12 02:44:50|206.32|203.52|206.25|203.45|206.32|203.52|206.25|203.45|0
1649731500000|2022-04-12 02:45:00|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731510000|2022-04-12 02:45:10|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731530000|2022-04-12 02:45:30|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649731550000|2022-04-12 02:45:50|206.32|203.52|206.47|203.67|206.47|203.67|206.32|203.52|0
1649731560000|2022-04-12 02:46:00|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731580000|2022-04-12 02:46:20|206.47|203.67|206.32|203.52|206.47|203.67|206.32|203.52|0
1649731590000|2022-04-12 02:46:30|206.25|203.45|206.25|203.45|206.25|203.45|206.25|203.45|0
1649731600000|2022-04-12 02:46:40|206.32|203.52|206.17|203.37|206.32|203.52|206.17|203.37|0
1649731610000|2022-04-12 02:46:50|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731650000|2022-04-12 02:47:30|206.47|203.67|206.47|203.67|206.47|203.67|206.47|203.67|0
1649731680000|2022-04-12 02:48:00|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731700000|2022-04-12 02:48:20|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731710000|2022-04-12 02:48:30|206.32|203.52|206.17|203.37|206.32|203.52|206.17|203.37|0
1649731720000|2022-04-12 02:48:40|206.32|203.52|206.32|203.52|206.32|203.52|206.32|203.52|0
1649731730000|2022-04-12 02:48:50|206.4|203.6|206.32|203.52|206.4|203.6|206.32|203.52|0
1649731740000|2022-04-12 02:49:00|206.47|203.67|206.32|203.52|206.47|203.67|206.32|203.52|0
1649731760000|2022-04-12 02:49:20|206.17|203.37|206.17|203.37|206.17|203.37|206.17|203.37|0
1649731810000|2022-04-12 02:50:10|206.24|203.44|206.17|203.37|206.32|203.52|206.17|203.37|0
1649731820000|2022-04-12 02:50:20|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649731840000|2022-04-12 02:50:40|206.24|203.44|206.32|203.52|206.32|203.52|206.24|203.44|0
1649731870000|2022-04-12 02:51:10|206.47|203.67|206.62|203.82|206.62|203.82|206.47|203.67|0
1649731880000|2022-04-12 02:51:20|206.47|203.67|206.47|203.67|206.62|203.82|206.47|203.67|0
1649731890000|2022-04-12 02:51:30|206.62|203.82|206.54|203.74|206.62|203.82|206.54|203.74|0
1649731900000|2022-04-12 02:51:40|206.62|203.82|206.62|203.82|206.62|203.82|206.62|203.82|0
1649731910000|2022-04-12 02:51:50|206.47|203.67|206.62|203.82|206.62|203.82|206.47|203.67|0
1649731920000|2022-04-12 02:52:00|206.47|203.67|206.47|203.67|206.54|203.74|206.47|203.67|0
1649731930000|2022-04-12 02:52:10|206.31|203.51|206.16|203.36|206.31|203.51|206.16|203.36|0
1649731940000|2022-04-12 02:52:20|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1649731980000|2022-04-12 02:53:00|206.46|203.66|206.46|203.66|206.62|203.82|206.46|203.66|0
1649731990000|2022-04-12 02:53:10|206.62|203.82|206.46|203.66|206.62|203.82|206.46|203.66|0
1649732020000|2022-04-12 02:53:40|206.31|203.51|206.16|203.36|206.31|203.51|206.16|203.36|0
1649732030000|2022-04-12 02:53:50|206.46|203.66|206.46|203.66|206.46|203.66|206.31|203.51|0
1649732040000|2022-04-12 02:54:00|206.31|203.51|206.16|203.36|206.31|203.51|206.16|203.36|0
1649732110000|2022-04-12 02:55:10|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1649732120000|2022-04-12 02:55:20|206.46|203.66|206.46|203.66|206.46|203.66|206.46|203.66|0
1649732150000|2022-04-12 02:55:50|206.61|203.81|206.54|203.74|206.61|203.81|206.54|203.74|0
1649732160000|2022-04-12 02:56:00|206.46|203.66|206.46|203.66|206.46|203.66|206.46|203.66|0
1649732170000|2022-04-12 02:56:10|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649732180000|2022-04-12 02:56:20|206.46|203.66|206.46|203.66|206.46|203.66|206.46|203.66|0
1649732200000|2022-04-12 02:56:40|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1649732210000|2022-04-12 02:56:50|206.46|203.66|206.76|203.96|206.76|203.96|206.46|203.66|0
1649732220000|2022-04-12 02:57:00|206.61|203.81|206.61|203.81|206.61|203.81|206.61|203.81|0
1649732230000|2022-04-12 02:57:10|206.46|203.66|206.46|203.66|206.46|203.66|206.46|203.66|0
1649732250000|2022-04-12 02:57:30|206.31|203.51|206.31|203.51|206.31|203.51|206.16|203.36|0
1649732270000|2022-04-12 02:57:50|206.16|203.36|206.31|203.51|206.31|203.51|206.16|203.36|0
1649732280000|2022-04-12 02:58:00|206.16|203.36|206.31|203.51|206.31|203.51|206.16|203.36|0
1649732310000|2022-04-12 02:58:30|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649732330000|2022-04-12 02:58:50|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1649732340000|2022-04-12 02:59:00|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649732360000|2022-04-12 02:59:20|206.24|203.44|206.16|203.36|206.31|203.51|206.16|203.36|0
1649732380000|2022-04-12 02:59:40|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1649732400000|2022-04-12 03:00:00|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649732410000|2022-04-12 03:00:10|206.31|203.51|206.16|203.36|206.31|203.51|206.16|203.36|0
1649732440000|2022-04-12 03:00:40|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649732450000|2022-04-12 03:00:50|207.3|204.5|207.15|204.35|207.3|204.5|207|204.2|0
1649732460000|2022-04-12 03:01:00|207.3|204.5|207.23|204.43|207.3|204.5|207.23|204.43|0
1649732470000|2022-04-12 03:01:10|207|204.2|207|204.2|207|204.2|207|204.2|0
1649732480000|2022-04-12 03:01:20|207.15|204.35|206.93|204.13|207.15|204.35|206.93|204.13|0
1649732490000|2022-04-12 03:01:30|206.85|204.05|206.85|204.05|206.85|204.05|206.7|203.9|0
1649732500000|2022-04-12 03:01:40|206.7|203.9|206.7|203.9|206.7|203.9|206.7|203.9|0
1649732510000|2022-04-12 03:01:50|206.85|204.05|206.85|204.05|206.85|204.05|206.85|204.05|0
1649732520000|2022-04-12 03:02:00|206.93|204.13|207.15|204.35|207.15|204.35|206.93|204.13|0
1649732530000|2022-04-12 03:02:10|207|204.2|207|204.2|207|204.2|207|204.2|0
1649732540000|2022-04-12 03:02:20|207.15|204.35|207.15|204.35|207.15|204.35|207.15|204.35|0
1649732550000|2022-04-12 03:02:30|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1649732560000|2022-04-12 03:02:40|207.15|204.35|207.15|204.35|207.15|204.35|207.15|204.35|0
1649732580000|2022-04-12 03:03:00|207.3|204.5|207.3|204.5|207.45|204.65|207.3|204.5|0
1649732590000|2022-04-12 03:03:10|207.38|204.58|207.3|204.5|207.38|204.58|207.3|204.5|0
1649732600000|2022-04-12 03:03:20|207.45|204.65|207.45|204.65|207.45|204.65|207.45|204.65|0
1649732610000|2022-04-12 03:03:30|207.6|204.8|207.6|204.8|207.6|204.8|207.53|204.73|0
1649732620000|2022-04-12 03:03:40|207.45|204.65|207.45|204.65|207.45|204.65|207.45|204.65|0
1649732630000|2022-04-12 03:03:50|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649732640000|2022-04-12 03:04:00|207.75|204.95|207.75|204.95|207.75|204.95|207.6|204.8|0
1649732650000|2022-04-12 03:04:10|207.6|204.8|207.45|204.65|207.6|204.8|207.45|204.65|0
1649732700000|2022-04-12 03:05:00|207.6|204.8|207.45|204.65|207.6|204.8|207.45|204.65|0
1649732760000|2022-04-12 03:06:00|207.53|204.73|207.6|204.8|207.6|204.8|207.53|204.73|0
1649732780000|2022-04-12 03:06:20|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649732790000|2022-04-12 03:06:30|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649732800000|2022-04-12 03:06:40|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649732810000|2022-04-12 03:06:50|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1649732820000|2022-04-12 03:07:00|207.75|204.95|207.6|204.8|207.75|204.95|207.6|204.8|0
1649732840000|2022-04-12 03:07:20|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649732860000|2022-04-12 03:07:40|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649732870000|2022-04-12 03:07:50|207.68|204.88|207.68|204.88|207.68|204.88|207.68|204.88|0
1649732880000|2022-04-12 03:08:00|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649732890000|2022-04-12 03:08:10|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649732900000|2022-04-12 03:08:20|207.68|204.88|207.75|204.95|207.75|204.95|207.68|204.88|0
1649732910000|2022-04-12 03:08:30|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649732920000|2022-04-12 03:08:40|207.75|204.95|207.6|204.8|207.75|204.95|207.6|204.8|0
1649732930000|2022-04-12 03:08:50|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649732940000|2022-04-12 03:09:00|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1649732950000|2022-04-12 03:09:10|208.05|205.25|207.9|205.1|208.05|205.25|207.9|205.1|0
1649732960000|2022-04-12 03:09:20|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1649732970000|2022-04-12 03:09:30|207.83|205.03|207.9|205.1|207.9|205.1|207.83|205.03|0
1649732990000|2022-04-12 03:09:50|207.75|204.95|207.67|204.87|207.75|204.95|207.67|204.87|0
1649733000000|2022-04-12 03:10:00|207.6|204.8|207.75|204.95|207.75|204.95|207.6|204.8|0
1649733010000|2022-04-12 03:10:10|207.6|204.8|207.75|204.95|207.75|204.95|207.6|204.8|0
1649733020000|2022-04-12 03:10:20|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1649733080000|2022-04-12 03:11:20|208.05|205.25|208.05|205.25|208.05|205.25|208.05|205.25|0
1649733090000|2022-04-12 03:11:30|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1649733100000|2022-04-12 03:11:40|207.75|204.95|207.9|205.1|207.9|205.1|207.75|204.95|0
1649733130000|2022-04-12 03:12:10|208.05|205.25|208.2|205.4|208.2|205.4|208.05|205.25|0
1649733150000|2022-04-12 03:12:30|208.35|205.55|208.2|205.4|208.35|205.55|208.2|205.4|0
1649733170000|2022-04-12 03:12:50|208.05|205.25|208.05|205.25|208.05|205.25|208.05|205.25|0
1649733180000|2022-04-12 03:13:00|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1649733190000|2022-04-12 03:13:10|207.89|205.09|207.89|205.09|207.89|205.09|207.89|205.09|0
1649733230000|2022-04-12 03:13:50|207.74|204.94|207.74|204.94|207.74|204.94|207.74|204.94|0
1649733280000|2022-04-12 03:14:40|207.59|204.79|207.74|204.94|207.74|204.94|207.59|204.79|0
1649733290000|2022-04-12 03:14:50|207.59|204.79|207.67|204.87|207.74|204.94|207.59|204.79|0
1649733300000|2022-04-12 03:15:00|207.59|204.79|207.59|204.79|207.74|204.94|207.59|204.79|0
1649733310000|2022-04-12 03:15:10|207.44|204.64|207.59|204.79|207.59|204.79|207.44|204.64|0
1649733320000|2022-04-12 03:15:20|207.44|204.64|207.44|204.64|207.44|204.64|207.44|204.64|0
1649733330000|2022-04-12 03:15:30|207.59|204.79|207.59|204.79|207.59|204.79|207.44|204.64|0
1649733340000|2022-04-12 03:15:40|207.52|204.72|207.74|204.94|207.74|204.94|207.52|204.72|0
1649733370000|2022-04-12 03:16:10|207.89|205.09|207.89|205.09|207.89|205.09|207.89|205.09|0
1649733380000|2022-04-12 03:16:20|208.04|205.24|208.19|205.39|208.19|205.39|208.04|205.24|0
1649733390000|2022-04-12 03:16:30|208.27|205.47|208.34|205.54|208.34|205.54|208.27|205.47|0
1649733400000|2022-04-12 03:16:40|208.19|205.39|208.19|205.39|208.19|205.39|208.19|205.39|0
1649733410000|2022-04-12 03:16:50|208.12|205.32|208.12|205.32|208.12|205.32|208.12|205.32|0
1649733420000|2022-04-12 03:17:00|208.19|205.39|208.34|205.54|208.34|205.54|208.19|205.39|0
1649733430000|2022-04-12 03:17:10|208.27|205.47|208.19|205.39|208.27|205.47|208.19|205.39|0
1649733450000|2022-04-12 03:17:30|208.27|205.47|208.19|205.39|208.27|205.47|208.19|205.39|0
1649733480000|2022-04-12 03:18:00|208.27|205.47|208.27|205.47|208.27|205.47|208.27|205.47|0
1649733490000|2022-04-12 03:18:10|208.19|205.39|208.34|205.54|208.49|205.69|208.19|205.39|0
1649733500000|2022-04-12 03:18:20|208.27|205.47|208.34|205.54|208.34|205.54|208.27|205.47|0
1649733510000|2022-04-12 03:18:30|208.49|205.69|208.64|205.84|208.64|205.84|208.34|205.54|0
1649733520000|2022-04-12 03:18:40|208.49|205.69|208.64|205.84|208.64|205.84|208.49|205.69|0
1649733530000|2022-04-12 03:18:50|208.72|205.92|208.72|205.92|208.72|205.92|208.72|205.92|0
1649733540000|2022-04-12 03:19:00|208.64|205.84|210|207.2|210|207.2|208.49|205.69|0
1649733550000|2022-04-12 03:19:10|209.7|206.9|210|207.2|210|207.2|209.7|206.9|0
1649733560000|2022-04-12 03:19:20|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1649733570000|2022-04-12 03:19:30|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1649733580000|2022-04-12 03:19:40|209.48|206.68|209.4|206.6|209.48|206.68|209.4|206.6|0
1649733590000|2022-04-12 03:19:50|209.85|207.05|209.7|206.9|209.85|207.05|209.7|206.9|0
1649733600000|2022-04-12 03:20:00|209.85|207.05|210|207.2|210|207.2|209.85|207.05|0
1649733620000|2022-04-12 03:20:20|209.85|207.05|210|207.2|210|207.2|209.85|207.05|0
1649733630000|2022-04-12 03:20:30|209.85|207.05|209.85|207.05|209.85|207.05|209.85|207.05|0
1649733640000|2022-04-12 03:20:40|210|207.2|210|207.2|210|207.2|210|207.2|0
1649733650000|2022-04-12 03:20:50|210.15|207.35|209.85|207.05|210.15|207.35|209.85|207.05|0
1649733660000|2022-04-12 03:21:00|210|207.2|210|207.2|210|207.2|210|207.2|0
1649733670000|2022-04-12 03:21:10|210.15|207.35|210.15|207.35|210.15|207.35|210.15|207.35|0
1649733680000|2022-04-12 03:21:20|210|207.2|210|207.2|210|207.2|210|207.2|0
1649733710000|2022-04-12 03:21:50|210.15|207.35|210|207.2|210.15|207.35|210|207.2|0
1649733730000|2022-04-12 03:22:10|209.93|207.13|210|207.2|210|207.2|209.93|207.13|0
1649733740000|2022-04-12 03:22:20|209.85|207.05|209.85|207.05|209.85|207.05|209.85|207.05|0
1649733750000|2022-04-12 03:22:30|209.7|206.9|209.7|206.9|209.78|206.98|209.7|206.9|0
1649733760000|2022-04-12 03:22:40|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1649733790000|2022-04-12 03:23:10|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1649733800000|2022-04-12 03:23:20|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1649733830000|2022-04-12 03:23:50|209.47|206.67|209.4|206.6|209.55|206.75|209.4|206.6|0
1649733840000|2022-04-12 03:24:00|209.47|206.67|209.55|206.75|209.55|206.75|209.47|206.67|0
1649733870000|2022-04-12 03:24:30|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1649733890000|2022-04-12 03:24:50|209.85|207.05|209.7|206.9|210|207.2|209.7|206.9|0
1649733900000|2022-04-12 03:25:00|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1649733910000|2022-04-12 03:25:10|209.39|206.59|209.39|206.59|209.39|206.59|209.24|206.44|0
1649733920000|2022-04-12 03:25:20|209.47|206.67|209.62|206.82|209.62|206.82|209.47|206.67|0
1649733930000|2022-04-12 03:25:30|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1649733940000|2022-04-12 03:25:40|209.39|206.59|209.55|206.75|209.55|206.75|209.39|206.59|0
1649733950000|2022-04-12 03:25:50|209.47|206.67|209.47|206.67|209.47|206.67|209.39|206.59|0
1649733960000|2022-04-12 03:26:00|209.39|206.59|209.54|206.74|209.54|206.74|209.39|206.59|0
1649733970000|2022-04-12 03:26:10|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649733980000|2022-04-12 03:26:20|209.54|206.74|209.39|206.59|209.54|206.74|209.39|206.59|0
1649734000000|2022-04-12 03:26:40|209.32|206.52|209.24|206.44|209.32|206.52|209.24|206.44|0
1649734020000|2022-04-12 03:27:00|209.17|206.37|209.17|206.37|209.17|206.37|209.17|206.37|0
1649734030000|2022-04-12 03:27:10|209.09|206.29|209.09|206.29|209.09|206.29|209.09|206.29|0
1649734040000|2022-04-12 03:27:20|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1649734050000|2022-04-12 03:27:30|209.39|206.59|209.39|206.59|209.39|206.59|209.32|206.52|0
1649734060000|2022-04-12 03:27:40|209.47|206.67|209.47|206.67|209.47|206.67|209.47|206.67|0
1649734070000|2022-04-12 03:27:50|209.39|206.59|209.54|206.74|209.54|206.74|209.39|206.59|0
1649734080000|2022-04-12 03:28:00|209.47|206.67|209.39|206.59|209.54|206.74|209.39|206.59|0
1649734110000|2022-04-12 03:28:30|209.32|206.52|209.24|206.44|209.32|206.52|209.24|206.44|0
1649734120000|2022-04-12 03:28:40|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734130000|2022-04-12 03:28:50|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1649734140000|2022-04-12 03:29:00|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1649734150000|2022-04-12 03:29:10|209.32|206.52|209.24|206.44|209.32|206.52|209.24|206.44|0
1649734160000|2022-04-12 03:29:20|209.32|206.52|209.24|206.44|209.32|206.52|209.24|206.44|0
1649734170000|2022-04-12 03:29:30|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734180000|2022-04-12 03:29:40|209.54|206.74|209.54|206.74|209.54|206.74|209.54|206.74|0
1649734200000|2022-04-12 03:30:00|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1649734210000|2022-04-12 03:30:10|209.54|206.74|209.54|206.74|209.54|206.74|209.54|206.74|0
1649734220000|2022-04-12 03:30:20|209.47|206.67|209.47|206.67|209.47|206.67|209.47|206.67|0
1649734230000|2022-04-12 03:30:30|209.39|206.59|209.24|206.44|209.39|206.59|209.24|206.44|0
1649734240000|2022-04-12 03:30:40|208.94|206.14|209.09|206.29|209.09|206.29|208.94|206.14|0
1649734250000|2022-04-12 03:30:50|208.94|206.14|208.79|205.99|208.94|206.14|208.79|205.99|0
1649734270000|2022-04-12 03:31:10|208.94|206.14|208.94|206.14|208.94|206.14|208.94|206.14|0
1649734310000|2022-04-12 03:31:50|208.79|205.99|208.79|205.99|208.79|205.99|208.79|205.99|0
1649734320000|2022-04-12 03:32:00|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1649734330000|2022-04-12 03:32:10|208.48|205.68|208.48|205.68|208.48|205.68|208.33|205.53|0
1649734350000|2022-04-12 03:32:30|208.63|205.83|208.63|205.83|208.71|205.91|208.48|205.68|0
1649734370000|2022-04-12 03:32:50|208.78|205.98|208.78|205.98|208.78|205.98|208.78|205.98|0
1649734380000|2022-04-12 03:33:00|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1649734400000|2022-04-12 03:33:20|208.33|205.53|208.48|205.68|208.48|205.68|208.33|205.53|0
1649734410000|2022-04-12 03:33:30|208.41|205.61|208.33|205.53|208.41|205.61|208.33|205.53|0
1649734420000|2022-04-12 03:33:40|208.48|205.68|208.48|205.68|208.48|205.68|208.48|205.68|0
1649734430000|2022-04-12 03:33:50|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734440000|2022-04-12 03:34:00|209.32|206.52|209.24|206.44|209.32|206.52|209.24|206.44|0
1649734450000|2022-04-12 03:34:10|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734460000|2022-04-12 03:34:20|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1649734480000|2022-04-12 03:34:40|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734490000|2022-04-12 03:34:50|209.54|206.74|209.54|206.74|209.54|206.74|209.54|206.74|0
1649734500000|2022-04-12 03:35:00|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734510000|2022-04-12 03:35:10|209.54|206.74|209.69|206.89|209.69|206.89|209.54|206.74|0
1649734520000|2022-04-12 03:35:20|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1649734530000|2022-04-12 03:35:30|209.99|207.19|209.69|206.89|209.99|207.19|209.69|206.89|0
1649734540000|2022-04-12 03:35:40|209.62|206.82|208.93|206.13|209.62|206.82|208.63|205.83|0
1649734560000|2022-04-12 03:36:00|209.08|206.28|208.93|206.13|209.08|206.28|208.93|206.13|0
1649734580000|2022-04-12 03:36:20|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1649734600000|2022-04-12 03:36:40|209.23|206.43|209.39|206.59|209.39|206.59|209.23|206.43|0
1649734630000|2022-04-12 03:37:10|209.54|206.74|209.46|206.66|209.54|206.74|209.46|206.66|0
1649734640000|2022-04-12 03:37:20|209.54|206.74|209.54|206.74|209.54|206.74|209.54|206.74|0
1649734660000|2022-04-12 03:37:40|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1649734670000|2022-04-12 03:37:50|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1649734690000|2022-04-12 03:38:10|209.08|206.28|209.23|206.43|209.23|206.43|209.08|206.28|0
1649734700000|2022-04-12 03:38:20|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1649734730000|2022-04-12 03:38:50|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1649734740000|2022-04-12 03:39:00|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1649734750000|2022-04-12 03:39:10|208.93|206.13|209.08|206.28|209.08|206.28|208.93|206.13|0
1649734760000|2022-04-12 03:39:20|208.93|206.13|209.08|206.28|209.08|206.28|208.93|206.13|0
1649734770000|2022-04-12 03:39:30|208.93|206.13|208.93|206.13|208.93|206.13|208.93|206.13|0
1649734780000|2022-04-12 03:39:40|208.86|206.06|208.93|206.13|208.93|206.13|208.86|206.06|0
1649734790000|2022-04-12 03:39:50|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1649734820000|2022-04-12 03:40:20|209.23|206.43|209.16|206.36|209.23|206.43|209.16|206.36|0
1649734830000|2022-04-12 03:40:30|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1649734840000|2022-04-12 03:40:40|209.16|206.36|209.16|206.36|209.16|206.36|209.16|206.36|0
1649734850000|2022-04-12 03:40:50|209.08|206.28|209.23|206.43|209.23|206.43|209.08|206.28|0
1649734860000|2022-04-12 03:41:00|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1649734870000|2022-04-12 03:41:10|209.53|206.73|209.53|206.73|209.53|206.73|209.38|206.58|0
1649734880000|2022-04-12 03:41:20|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1649734910000|2022-04-12 03:41:50|209.23|206.43|209.23|206.43|209.23|206.43|209.08|206.28|0
1649734920000|2022-04-12 03:42:00|209.08|206.28|209.23|206.43|209.23|206.43|209.08|206.28|0
1649734930000|2022-04-12 03:42:10|209.16|206.36|209.08|206.28|209.16|206.36|209.08|206.28|0
1649734950000|2022-04-12 03:42:30|209.16|206.36|209.08|206.28|209.16|206.36|209.08|206.28|0
1649734960000|2022-04-12 03:42:40|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1649734980000|2022-04-12 03:43:00|209.08|206.28|209.23|206.43|209.23|206.43|209.08|206.28|0
1649734990000|2022-04-12 03:43:10|209.08|206.28|209.23|206.43|209.23|206.43|209.08|206.28|0
1649735040000|2022-04-12 03:44:00|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1649735050000|2022-04-12 03:44:10|209.46|206.66|209.38|206.58|209.46|206.66|209.38|206.58|0
1649735060000|2022-04-12 03:44:20|209.53|206.73|209.53|206.73|209.53|206.73|209.53|206.73|0
1649735070000|2022-04-12 03:44:30|209.46|206.66|209.53|206.73|209.53|206.73|209.46|206.66|0
1649735100000|2022-04-12 03:45:00|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1649735130000|2022-04-12 03:45:30|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1649735170000|2022-04-12 03:46:10|209.16|206.36|209.23|206.43|209.23|206.43|209.16|206.36|0
1649735180000|2022-04-12 03:46:20|209.16|206.36|209.23|206.43|209.23|206.43|209.08|206.28|0
1649735190000|2022-04-12 03:46:30|209.08|206.28|209.08|206.28|209.23|206.43|209.08|206.28|0
1649735220000|2022-04-12 03:47:00|209.23|206.43|209.38|206.58|209.38|206.58|209.23|206.43|0
1649735280000|2022-04-12 03:48:00|209.53|206.73|209.53|206.73|209.53|206.73|209.53|206.73|0
1649735290000|2022-04-12 03:48:10|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1649735300000|2022-04-12 03:48:20|209.53|206.73|209.53|206.73|209.53|206.73|209.53|206.73|0
1649735310000|2022-04-12 03:48:30|209.68|206.88|209.68|206.88|209.68|206.88|209.68|206.88|0
1649735320000|2022-04-12 03:48:40|209.53|206.73|209.53|206.73|209.53|206.73|209.53|206.73|0
1649735330000|2022-04-12 03:48:50|209.46|206.66|209.53|206.73|209.53|206.73|209.46|206.66|0
1649735400000|2022-04-12 03:50:00|209.38|206.58|209.53|206.73|209.53|206.73|209.38|206.58|0
1649735420000|2022-04-12 03:50:20|209.61|206.81|209.83|207.03|209.83|207.03|209.61|206.81|0
1649735470000|2022-04-12 03:51:10|209.98|207.18|209.98|207.18|209.98|207.18|209.98|207.18|0
1649735490000|2022-04-12 03:51:30|209.83|207.03|209.83|207.03|209.83|207.03|209.83|207.03|0
1649735500000|2022-04-12 03:51:40|209.68|206.88|209.76|206.96|209.76|206.96|209.68|206.88|0
1649735510000|2022-04-12 03:51:50|209.83|207.03|209.83|207.03|209.83|207.03|209.83|207.03|0
1649735520000|2022-04-12 03:52:00|209.68|206.88|209.53|206.73|209.68|206.88|209.53|206.73|0
1649735560000|2022-04-12 03:52:40|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1649735570000|2022-04-12 03:52:50|209.53|206.73|209.53|206.73|209.53|206.73|209.53|206.73|0
1649735600000|2022-04-12 03:53:20|209.52|206.72|209.52|206.72|209.52|206.72|209.52|206.72|0
1649735610000|2022-04-12 03:53:30|209.37|206.57|209.22|206.42|209.37|206.57|209.22|206.42|0
1649735620000|2022-04-12 03:53:40|209.07|206.27|209.22|206.42|209.22|206.42|209.07|206.27|0
1649735630000|2022-04-12 03:53:50|209.07|206.27|209.22|206.42|209.22|206.42|209.07|206.27|0
1649735650000|2022-04-12 03:54:10|209.07|206.27|209.22|206.42|209.22|206.42|209.07|206.27|0
1649735660000|2022-04-12 03:54:20|209.07|206.27|209.07|206.27|209.07|206.27|209.07|206.27|0
1649735680000|2022-04-12 03:54:40|209.22|206.42|209.37|206.57|209.37|206.57|209.22|206.42|0
1649735690000|2022-04-12 03:54:50|209.45|206.65|209.52|206.72|209.52|206.72|209.45|206.65|0
1649735700000|2022-04-12 03:55:00|209.37|206.57|209.37|206.57|209.52|206.72|209.37|206.57|0
1649735710000|2022-04-12 03:55:10|209.52|206.72|209.37|206.57|209.52|206.72|209.37|206.57|0
1649735720000|2022-04-12 03:55:20|209.45|206.65|209.52|206.72|209.52|206.72|209.45|206.65|0
1649735770000|2022-04-12 03:56:10|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1649735790000|2022-04-12 03:56:30|209.52|206.72|209.52|206.72|209.52|206.72|209.52|206.72|0
1649735800000|2022-04-12 03:56:40|209.67|206.87|209.52|206.72|209.67|206.87|209.52|206.72|0
1649735810000|2022-04-12 03:56:50|209.6|206.8|209.67|206.87|209.67|206.87|209.6|206.8|0
1649735850000|2022-04-12 03:57:30|209.9|207.1|209.82|207.02|209.9|207.1|209.82|207.02|0
1649735860000|2022-04-12 03:57:40|209.98|207.18|209.82|207.02|209.98|207.18|209.82|207.02|0
1649735870000|2022-04-12 03:57:50|209.98|207.18|209.98|207.18|209.98|207.18|209.98|207.18|0
1649735890000|2022-04-12 03:58:10|210.13|207.33|210.28|207.48|210.28|207.48|210.13|207.33|0
1649735900000|2022-04-12 03:58:20|210.13|207.33|210.13|207.33|210.13|207.33|210.13|207.33|0
1649735910000|2022-04-12 03:58:30|209.98|207.18|209.98|207.18|209.98|207.18|209.98|207.18|0
1649735920000|2022-04-12 03:58:40|210.13|207.33|210.13|207.33|210.13|207.33|210.13|207.33|0
1649735930000|2022-04-12 03:58:50|209.97|207.17|210.13|207.33|210.13|207.33|209.97|207.17|0
1649735950000|2022-04-12 03:59:10|209.82|207.02|209.97|207.17|209.97|207.17|209.82|207.02|0
1649735960000|2022-04-12 03:59:20|210.13|207.33|210.13|207.33|210.13|207.33|210.13|207.33|0
1649735980000|2022-04-12 03:59:40|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1649735990000|2022-04-12 03:59:50|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1649736030000|2022-04-12 04:00:30|209.75|206.95|209.82|207.02|209.82|207.02|209.67|206.87|0
1649736040000|2022-04-12 04:00:40|209.97|207.17|209.67|206.87|209.97|207.17|209.67|206.87|0
1649736050000|2022-04-12 04:00:50|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1649736060000|2022-04-12 04:01:00|209.67|206.87|209.75|206.95|209.82|207.02|209.67|206.87|0
1649736070000|2022-04-12 04:01:10|209.82|207.02|209.67|206.87|209.82|207.02|209.67|206.87|0
1649736080000|2022-04-12 04:01:20|209.37|206.57|209.52|206.72|209.52|206.72|209.37|206.57|0
1649736090000|2022-04-12 04:01:30|209.67|206.87|209.52|206.72|209.67|206.87|209.52|206.72|0
1649736100000|2022-04-12 04:01:40|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1649736120000|2022-04-12 04:02:00|209.22|206.42|209.22|206.42|209.22|206.42|209.22|206.42|0
1649736130000|2022-04-12 04:02:10|209.07|206.27|209.22|206.42|209.22|206.42|209.07|206.27|0
1649736140000|2022-04-12 04:02:20|209.07|206.27|209.07|206.27|209.07|206.27|209.07|206.27|0
1649736150000|2022-04-12 04:02:30|209.22|206.42|209.22|206.42|209.22|206.42|209.22|206.42|0
1649736170000|2022-04-12 04:02:50|209.29|206.49|209.29|206.49|209.29|206.49|209.29|206.49|0
1649736180000|2022-04-12 04:03:00|209.22|206.42|209.22|206.42|209.22|206.42|209.22|206.42|0
1649736200000|2022-04-12 04:03:20|209.14|206.34|209.14|206.34|209.14|206.34|209.14|206.34|0
1649736210000|2022-04-12 04:03:30|209.06|206.26|209.06|206.26|209.06|206.26|209.06|206.26|0
1649736230000|2022-04-12 04:03:50|209.22|206.42|209.22|206.42|209.22|206.42|209.22|206.42|0
1649736240000|2022-04-12 04:04:00|209.21|206.41|209.21|206.41|209.21|206.41|209.21|206.41|0
1649736280000|2022-04-12 04:04:40|209.37|206.57|209.82|207.02|209.82|207.02|209.37|206.57|0
1649736290000|2022-04-12 04:04:50|209.67|206.87|209.67|206.87|209.67|206.87|209.67|206.87|0
1649736310000|2022-04-12 04:05:10|209.6|206.8|209.52|206.72|209.6|206.8|209.52|206.72|0
1649736330000|2022-04-12 04:05:30|209.59|206.79|209.67|206.87|209.67|206.87|209.59|206.79|0
1649736340000|2022-04-12 04:05:40|209.52|206.72|209.52|206.72|209.59|206.79|209.52|206.72|0
1649736360000|2022-04-12 04:06:00|209.36|206.56|209.52|206.72|209.52|206.72|209.36|206.56|0
1649736370000|2022-04-12 04:06:10|209.36|206.56|209.36|206.56|209.36|206.56|209.36|206.56|0
1649736380000|2022-04-12 04:06:20|209.29|206.49|209.21|206.41|209.29|206.49|209.21|206.41|0
1649736400000|2022-04-12 04:06:40|209.29|206.49|209.29|206.49|209.29|206.49|209.29|206.49|0
1649736410000|2022-04-12 04:06:50|209.21|206.41|209.21|206.41|209.21|206.41|209.21|206.41|0
1649736450000|2022-04-12 04:07:30|209.06|206.26|209.06|206.26|209.06|206.26|209.06|206.26|0
1649736460000|2022-04-12 04:07:40|209.21|206.41|209.29|206.49|209.29|206.49|209.21|206.41|0
1649736470000|2022-04-12 04:07:50|209.44|206.64|209.36|206.56|209.44|206.64|209.36|206.56|0
1649736480000|2022-04-12 04:08:00|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1649736500000|2022-04-12 04:08:20|209.44|206.64|209.51|206.71|209.51|206.71|209.44|206.64|0
1649736510000|2022-04-12 04:08:30|209.67|206.87|209.67|206.87|209.67|206.87|209.67|206.87|0
1649736520000|2022-04-12 04:08:40|209.82|207.02|209.97|207.17|209.97|207.17|209.82|207.02|0
1649736570000|2022-04-12 04:09:30|210.27|207.47|210.12|207.32|210.27|207.47|210.12|207.32|0
1649736590000|2022-04-12 04:09:50|210.2|207.4|210.2|207.4|210.2|207.4|210.2|207.4|0
1649736600000|2022-04-12 04:10:00|210.12|207.32|209.97|207.17|210.12|207.32|209.97|207.17|0
1649736610000|2022-04-12 04:10:10|209.89|207.09|209.66|206.86|209.89|207.09|209.66|206.86|0
1649736620000|2022-04-12 04:10:20|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1649736630000|2022-04-12 04:10:30|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1649736640000|2022-04-12 04:10:40|210.12|207.32|209.97|207.17|210.12|207.32|209.97|207.17|0
1649736650000|2022-04-12 04:10:50|210.12|207.32|210.12|207.32|210.12|207.32|210.12|207.32|0
1649736670000|2022-04-12 04:11:10|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1649736690000|2022-04-12 04:11:30|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1649736700000|2022-04-12 04:11:40|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1649736730000|2022-04-12 04:12:10|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649736760000|2022-04-12 04:12:40|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649736820000|2022-04-12 04:13:40|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649736870000|2022-04-12 04:14:30|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649736900000|2022-04-12 04:15:00|210.04|207.24|209.96|207.16|210.04|207.24|209.96|207.16|0
1649736910000|2022-04-12 04:15:10|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1649736920000|2022-04-12 04:15:20|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649736950000|2022-04-12 04:15:50|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649736960000|2022-04-12 04:16:00|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649737000000|2022-04-12 04:16:40|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1649737020000|2022-04-12 04:17:00|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649737040000|2022-04-12 04:17:20|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649737050000|2022-04-12 04:17:30|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649737080000|2022-04-12 04:18:00|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1649737100000|2022-04-12 04:18:20|209.81|207.01|209.81|207.01|209.81|207.01|209.66|206.86|0
1649737110000|2022-04-12 04:18:30|209.74|206.94|209.81|207.01|209.81|207.01|209.74|206.94|0
1649737130000|2022-04-12 04:18:50|209.74|206.94|209.74|206.94|209.74|206.94|209.74|206.94|0
1649737140000|2022-04-12 04:19:00|209.66|206.86|209.81|207.01|209.81|207.01|209.66|206.86|0
1649737190000|2022-04-12 04:19:50|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649737220000|2022-04-12 04:20:20|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649737260000|2022-04-12 04:21:00|209.89|207.09|209.96|207.16|209.96|207.16|209.89|207.09|0
1649737270000|2022-04-12 04:21:10|209.81|207.01|209.66|206.86|209.81|207.01|209.66|206.86|0
1649737290000|2022-04-12 04:21:30|209.81|207.01|209.66|206.86|209.81|207.01|209.66|206.86|0
1649737300000|2022-04-12 04:21:40|209.73|206.93|209.73|206.93|209.73|206.93|209.73|206.93|0
1649737310000|2022-04-12 04:21:50|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1649737340000|2022-04-12 04:22:20|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1649737470000|2022-04-12 04:24:30|209.8|207|209.8|207|209.8|207|209.8|207|0
1649737500000|2022-04-12 04:25:00|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649737510000|2022-04-12 04:25:10|209.88|207.08|209.96|207.16|209.96|207.16|209.88|207.08|0
1649737550000|2022-04-12 04:25:50|210.11|207.31|210.11|207.31|210.11|207.31|210.11|207.31|0
1649737560000|2022-04-12 04:26:00|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1649737590000|2022-04-12 04:26:30|209.95|207.15|209.95|207.15|209.95|207.15|209.95|207.15|0
1649737620000|2022-04-12 04:27:00|210.11|207.31|210.11|207.31|210.11|207.31|210.11|207.31|0
1649737660000|2022-04-12 04:27:40|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1649737670000|2022-04-12 04:27:50|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1649737680000|2022-04-12 04:28:00|210.71|207.91|210.86|208.06|210.86|208.06|210.71|207.91|0
1649737690000|2022-04-12 04:28:10|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1649737700000|2022-04-12 04:28:20|210.86|208.06|210.86|208.06|210.94|208.14|210.86|208.06|0
1649737710000|2022-04-12 04:28:30|211.02|208.22|211.01|208.21|211.02|208.22|210.86|208.06|0
1649737730000|2022-04-12 04:28:50|211.32|208.52|211.93|209.13|211.93|209.13|211.32|208.52|0
1649737740000|2022-04-12 04:29:00|212.08|209.28|211.93|209.13|212.08|209.28|211.77|208.97|0
1649737770000|2022-04-12 04:29:30|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1649737780000|2022-04-12 04:29:40|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1649737790000|2022-04-12 04:29:50|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1649737800000|2022-04-12 04:30:00|211.93|209.13|211.62|208.82|211.93|209.13|211.62|208.82|0
1649737810000|2022-04-12 04:30:10|211.55|208.75|211.47|208.67|211.55|208.75|211.47|208.67|0
1649737830000|2022-04-12 04:30:30|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1649737850000|2022-04-12 04:30:50|211.47|208.67|211.85|209.05|211.85|209.05|211.47|208.67|0
1649737860000|2022-04-12 04:31:00|211.77|208.97|211.62|208.82|211.77|208.97|211.62|208.82|0
1649737870000|2022-04-12 04:31:10|211.47|208.67|211.77|208.97|211.77|208.97|211.47|208.67|0
1649737880000|2022-04-12 04:31:20|211.62|208.82|211.77|208.97|211.77|208.97|211.62|208.82|0
1649737900000|2022-04-12 04:31:40|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649737910000|2022-04-12 04:31:50|211.62|208.82|211.47|208.67|211.62|208.82|211.32|208.52|0
1649737920000|2022-04-12 04:32:00|211.32|208.52|211.47|208.67|211.47|208.67|211.32|208.52|0
1649737940000|2022-04-12 04:32:20|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1649737970000|2022-04-12 04:32:50|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649737980000|2022-04-12 04:33:00|211.32|208.52|211.16|208.36|211.32|208.52|211.16|208.36|0
1649737990000|2022-04-12 04:33:10|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1649738000000|2022-04-12 04:33:20|211.16|208.36|211.32|208.52|211.32|208.52|211.16|208.36|0
1649738010000|2022-04-12 04:33:30|211.16|208.36|211.32|208.52|211.32|208.52|211.16|208.36|0
1649738030000|2022-04-12 04:33:50|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649738040000|2022-04-12 04:34:00|211.31|208.51|211.31|208.51|211.39|208.59|211.31|208.51|0
1649738050000|2022-04-12 04:34:10|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649738060000|2022-04-12 04:34:20|211.39|208.59|211.47|208.67|211.47|208.67|211.39|208.59|0
1649738090000|2022-04-12 04:34:50|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1649738100000|2022-04-12 04:35:00|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1649738110000|2022-04-12 04:35:10|211.47|208.67|211.55|208.75|211.55|208.75|211.47|208.67|0
1649738120000|2022-04-12 04:35:20|211.47|208.67|211.47|208.67|211.55|208.75|211.47|208.67|0
1649738130000|2022-04-12 04:35:30|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1649738140000|2022-04-12 04:35:40|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649738170000|2022-04-12 04:36:10|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1649738200000|2022-04-12 04:36:40|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1649738220000|2022-04-12 04:37:00|211.85|209.05|211.62|208.82|211.85|209.05|211.62|208.82|0
1649738230000|2022-04-12 04:37:10|211.77|208.97|211.62|208.82|211.77|208.97|211.62|208.82|0
1649738250000|2022-04-12 04:37:30|211.77|208.97|211.77|208.97|211.77|208.97|211.62|208.82|0
1649738260000|2022-04-12 04:37:40|211.7|208.9|211.62|208.82|211.7|208.9|211.62|208.82|0
1649738280000|2022-04-12 04:38:00|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649738300000|2022-04-12 04:38:20|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1649738330000|2022-04-12 04:38:50|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649738340000|2022-04-12 04:39:00|211.24|208.44|211.31|208.51|211.31|208.51|211.24|208.44|0
1649738350000|2022-04-12 04:39:10|211.46|208.66|211.31|208.51|211.46|208.66|211.31|208.51|0
1649738360000|2022-04-12 04:39:20|211.39|208.59|211.31|208.51|211.39|208.59|211.31|208.51|0
1649738380000|2022-04-12 04:39:40|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649738390000|2022-04-12 04:39:50|211.31|208.51|211.46|208.66|211.46|208.66|211.31|208.51|0
1649738410000|2022-04-12 04:40:10|211.31|208.51|211.39|208.59|211.39|208.59|211.31|208.51|0
1649738420000|2022-04-12 04:40:20|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649738520000|2022-04-12 04:42:00|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1649738560000|2022-04-12 04:42:40|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649738580000|2022-04-12 04:43:00|211.61|208.81|211.69|208.89|211.69|208.89|211.61|208.81|0
1649738590000|2022-04-12 04:43:10|211.61|208.81|211.46|208.66|211.61|208.81|211.46|208.66|0
1649738620000|2022-04-12 04:43:40|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1649738630000|2022-04-12 04:43:50|211.92|209.12|211.76|208.96|211.92|209.12|211.76|208.96|0
1649738650000|2022-04-12 04:44:10|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1649738670000|2022-04-12 04:44:30|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649738680000|2022-04-12 04:44:40|212|209.2|211.92|209.12|212|209.2|211.92|209.12|0
1649738690000|2022-04-12 04:44:50|211.76|208.96|211.84|209.04|211.84|209.04|211.76|208.96|0
1649738700000|2022-04-12 04:45:00|211.92|209.12|211.76|208.96|211.92|209.12|211.76|208.96|0
1649738710000|2022-04-12 04:45:10|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1649738720000|2022-04-12 04:45:20|211.69|208.89|211.69|208.89|211.69|208.89|211.69|208.89|0
1649738730000|2022-04-12 04:45:30|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649738740000|2022-04-12 04:45:40|211.84|209.04|211.76|208.96|211.92|209.12|211.76|208.96|0
1649738750000|2022-04-12 04:45:50|211.61|208.81|211.76|208.96|211.76|208.96|211.61|208.81|0
1649738760000|2022-04-12 04:46:00|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1649738790000|2022-04-12 04:46:30|211.69|208.89|211.76|208.96|211.76|208.96|211.69|208.89|0
1649738800000|2022-04-12 04:46:40|211.61|208.81|211.61|208.81|211.69|208.89|211.61|208.81|0
1649738810000|2022-04-12 04:46:50|211.76|208.96|211.69|208.89|211.76|208.96|211.69|208.89|0
1649738820000|2022-04-12 04:47:00|211.76|208.96|211.91|209.11|211.91|209.11|211.76|208.96|0
1649738870000|2022-04-12 04:47:50|211.99|209.19|211.91|209.11|212.07|209.27|211.91|209.11|0
1649738880000|2022-04-12 04:48:00|211.99|209.19|211.91|209.11|211.99|209.19|211.91|209.11|0
1649738890000|2022-04-12 04:48:10|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1649738900000|2022-04-12 04:48:20|212.07|209.27|211.99|209.19|212.07|209.27|211.99|209.19|0
1649738910000|2022-04-12 04:48:30|212.07|209.27|211.91|209.11|212.07|209.27|211.91|209.11|0
1649738920000|2022-04-12 04:48:40|211.99|209.19|212.07|209.27|212.22|209.42|211.99|209.19|0
1649738930000|2022-04-12 04:48:50|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649738960000|2022-04-12 04:49:20|212.06|209.26|212.06|209.26|212.06|209.26|212.06|209.26|0
1649738970000|2022-04-12 04:49:30|212.14|209.34|212.06|209.26|212.14|209.34|212.06|209.26|0
1649738980000|2022-04-12 04:49:40|211.91|209.11|212.06|209.26|212.06|209.26|211.91|209.11|0
1649739010000|2022-04-12 04:50:10|212.14|209.34|212.06|209.26|212.14|209.34|212.06|209.26|0
1649739040000|2022-04-12 04:50:40|211.91|209.11|211.91|209.11|211.91|209.11|211.76|208.96|0
1649739050000|2022-04-12 04:50:50|211.76|208.96|211.76|208.96|211.84|209.04|211.76|208.96|0
1649739060000|2022-04-12 04:51:00|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649739070000|2022-04-12 04:51:10|211.84|209.04|211.84|209.04|211.91|209.11|211.84|209.04|0
1649739080000|2022-04-12 04:51:20|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649739090000|2022-04-12 04:51:30|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649739100000|2022-04-12 04:51:40|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649739110000|2022-04-12 04:51:50|211.84|209.04|211.91|209.11|211.91|209.11|211.84|209.04|0
1649739120000|2022-04-12 04:52:00|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649739130000|2022-04-12 04:52:10|211.84|209.04|211.84|209.04|211.91|209.11|211.84|209.04|0
1649739140000|2022-04-12 04:52:20|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649739150000|2022-04-12 04:52:30|212.06|209.26|212.06|209.26|212.06|209.26|212.06|209.26|0
1649739170000|2022-04-12 04:52:50|211.91|209.11|211.76|208.96|211.91|209.11|211.76|208.96|0
1649739190000|2022-04-12 04:53:10|211.91|209.11|211.76|208.96|211.91|209.11|211.76|208.96|0
1649739220000|2022-04-12 04:53:40|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649739310000|2022-04-12 04:55:10|211.99|209.19|212.06|209.26|212.06|209.26|211.99|209.19|0
1649739350000|2022-04-12 04:55:50|212.21|209.41|212.36|209.56|212.36|209.56|212.21|209.41|0
1649739360000|2022-04-12 04:56:00|212.21|209.41|212.06|209.26|212.21|209.41|212.06|209.26|0
1649739370000|2022-04-12 04:56:10|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739400000|2022-04-12 04:56:40|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649739420000|2022-04-12 04:57:00|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739440000|2022-04-12 04:57:20|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649739450000|2022-04-12 04:57:30|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739480000|2022-04-12 04:58:00|212.29|209.49|212.36|209.56|212.36|209.56|212.29|209.49|0
1649739490000|2022-04-12 04:58:10|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739510000|2022-04-12 04:58:30|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649739520000|2022-04-12 04:58:40|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739550000|2022-04-12 04:59:10|212.06|209.26|212.06|209.26|212.06|209.26|212.06|209.26|0
1649739590000|2022-04-12 04:59:50|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1649739600000|2022-04-12 05:00:00|211.75|208.95|211.3|208.5|211.75|208.95|211.14|208.34|0
1649739610000|2022-04-12 05:00:10|211.6|208.8|211.75|208.95|211.75|208.95|211.6|208.8|0
1649739630000|2022-04-12 05:00:30|211.68|208.88|211.75|208.95|211.75|208.95|211.6|208.8|0
1649739640000|2022-04-12 05:00:40|211.6|208.8|211.75|208.95|211.75|208.95|211.6|208.8|0
1649739650000|2022-04-12 05:00:50|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1649739660000|2022-04-12 05:01:00|211.75|208.95|212.06|209.26|212.06|209.26|211.75|208.95|0
1649739670000|2022-04-12 05:01:10|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739690000|2022-04-12 05:01:30|212.06|209.26|212.21|209.41|212.21|209.41|212.06|209.26|0
1649739700000|2022-04-12 05:01:40|212.36|209.56|212.51|209.71|212.51|209.71|212.36|209.56|0
1649739710000|2022-04-12 05:01:50|212.67|209.87|212.51|209.71|212.67|209.87|212.51|209.71|0
1649739720000|2022-04-12 05:02:00|212.59|209.79|212.51|209.71|212.67|209.87|212.51|209.71|0
1649739730000|2022-04-12 05:02:10|212.44|209.64|212.51|209.71|212.51|209.71|212.36|209.56|0
1649739740000|2022-04-12 05:02:20|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649739750000|2022-04-12 05:02:30|212.51|209.71|212.44|209.64|212.51|209.71|212.36|209.56|0
1649739760000|2022-04-12 05:02:40|212.51|209.71|212.36|209.56|212.51|209.71|212.36|209.56|0
1649739770000|2022-04-12 05:02:50|212.51|209.71|212.36|209.56|212.51|209.71|212.36|209.56|0
1649739780000|2022-04-12 05:03:00|212.44|209.64|212.51|209.71|212.51|209.71|212.36|209.56|0
1649739800000|2022-04-12 05:03:20|212.36|209.56|212.51|209.71|212.51|209.71|212.36|209.56|0
1649739810000|2022-04-12 05:03:30|212.44|209.64|212.51|209.71|212.51|209.71|212.44|209.64|0
1649739820000|2022-04-12 05:03:40|212.44|209.64|212.44|209.64|212.44|209.64|212.44|209.64|0
1649739830000|2022-04-12 05:03:50|212.36|209.56|212.44|209.64|212.51|209.71|212.36|209.56|0
1649739840000|2022-04-12 05:04:00|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739870000|2022-04-12 05:04:30|212.29|209.49|212.36|209.56|212.36|209.56|212.29|209.49|0
1649739880000|2022-04-12 05:04:40|212.51|209.71|212.51|209.71|212.51|209.71|212.44|209.64|0
1649739890000|2022-04-12 05:04:50|212.44|209.64|212.36|209.56|212.44|209.64|212.36|209.56|0
1649739900000|2022-04-12 05:05:00|212.51|209.71|212.21|209.41|212.51|209.71|212.21|209.41|0
1649739910000|2022-04-12 05:05:10|212.13|209.33|212.05|209.25|212.13|209.33|212.05|209.25|0
1649739920000|2022-04-12 05:05:20|212.21|209.41|212.21|209.41|212.21|209.41|212.21|209.41|0
1649739930000|2022-04-12 05:05:30|212.05|209.25|212.05|209.25|212.05|209.25|212.05|209.25|0
1649739940000|2022-04-12 05:05:40|211.9|209.1|211.75|208.95|211.9|209.1|211.6|208.8|0
1649739950000|2022-04-12 05:05:50|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1649739960000|2022-04-12 05:06:00|211.44|208.64|211.6|208.8|211.6|208.8|211.44|208.64|0
1649739970000|2022-04-12 05:06:10|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1649739980000|2022-04-12 05:06:20|211.9|209.1|211.67|208.87|211.9|209.1|211.67|208.87|0
1649739990000|2022-04-12 05:06:30|211.75|208.95|211.75|208.95|211.9|209.1|211.75|208.95|0
1649740000000|2022-04-12 05:06:40|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1649740010000|2022-04-12 05:06:50|211.44|208.64|211.6|208.8|211.6|208.8|211.44|208.64|0
1649740020000|2022-04-12 05:07:00|211.52|208.72|211.6|208.8|211.6|208.8|211.44|208.64|0
1649740030000|2022-04-12 05:07:10|211.44|208.64|211.44|208.64|211.6|208.8|211.44|208.64|0
1649740040000|2022-04-12 05:07:20|211.52|208.72|211.44|208.64|211.52|208.72|211.44|208.64|0
1649740050000|2022-04-12 05:07:30|211.59|208.79|211.44|208.64|211.59|208.79|211.44|208.64|0
1649740060000|2022-04-12 05:07:40|211.29|208.49|210.99|208.19|211.29|208.49|210.99|208.19|0
1649740070000|2022-04-12 05:07:50|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1649740080000|2022-04-12 05:08:00|210.99|208.19|210.83|208.03|210.99|208.19|210.83|208.03|0
1649740090000|2022-04-12 05:08:10|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1649740110000|2022-04-12 05:08:30|211.14|208.34|211.29|208.49|211.29|208.49|211.14|208.34|0
1649740120000|2022-04-12 05:08:40|211.22|208.42|211.14|208.34|211.22|208.42|211.14|208.34|0
1649740130000|2022-04-12 05:08:50|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1649740150000|2022-04-12 05:09:10|211.14|208.34|211.14|208.34|211.14|208.34|211.14|208.34|0
1649740160000|2022-04-12 05:09:20|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649740170000|2022-04-12 05:09:30|211.14|208.34|210.99|208.19|211.14|208.34|210.99|208.19|0
1649740180000|2022-04-12 05:09:40|210.83|208.03|211.14|208.34|211.14|208.34|210.83|208.03|0
1649740190000|2022-04-12 05:09:50|210.99|208.19|210.68|207.88|210.99|208.19|210.68|207.88|0
1649740200000|2022-04-12 05:10:00|210.53|207.73|210.68|207.88|210.68|207.88|210.53|207.73|0
1649740210000|2022-04-12 05:10:10|210.53|207.73|210.23|207.43|210.53|207.73|210.23|207.43|0
1649740220000|2022-04-12 05:10:20|210.07|207.27|210.38|207.58|210.38|207.58|210.07|207.27|0
1649740230000|2022-04-12 05:10:30|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1649740240000|2022-04-12 05:10:40|210.68|207.88|210.83|208.03|210.83|208.03|210.68|207.88|0
1649740250000|2022-04-12 05:10:50|210.68|207.88|210.23|207.43|210.68|207.88|210.23|207.43|0
1649740260000|2022-04-12 05:11:00|210.07|207.27|210.23|207.43|210.23|207.43|210.07|207.27|0
1649740270000|2022-04-12 05:11:10|210.07|207.27|209.92|207.12|210.07|207.27|209.92|207.12|0
1649740280000|2022-04-12 05:11:20|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1649740290000|2022-04-12 05:11:30|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1649740310000|2022-04-12 05:11:50|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1649740320000|2022-04-12 05:12:00|209.85|207.05|209.77|206.97|209.85|207.05|209.77|206.97|0
1649740330000|2022-04-12 05:12:10|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1649740340000|2022-04-12 05:12:20|209.77|206.97|209.62|206.82|209.77|206.97|209.62|206.82|0
1649740350000|2022-04-12 05:12:30|209.47|206.67|209.32|206.52|209.47|206.67|209.32|206.52|0
1649740360000|2022-04-12 05:12:40|209.47|206.67|209.17|206.37|209.47|206.67|209.17|206.37|0
1649740370000|2022-04-12 05:12:50|209.01|206.21|209.17|206.37|209.17|206.37|209.01|206.21|0
1649740380000|2022-04-12 05:13:00|209.01|206.21|209.01|206.21|209.16|206.36|209.01|206.21|0
1649740390000|2022-04-12 05:13:10|209.16|206.36|209.32|206.52|209.32|206.52|209.01|206.21|0
1649740400000|2022-04-12 05:13:20|209.16|206.36|209.16|206.36|209.16|206.36|209.01|206.21|0
1649740410000|2022-04-12 05:13:30|209.01|206.21|209.01|206.21|209.01|206.21|209.01|206.21|0
1649740420000|2022-04-12 05:13:40|209.16|206.36|209.16|206.36|209.16|206.36|209.16|206.36|0
1649740430000|2022-04-12 05:13:50|209.01|206.21|209.01|206.21|209.01|206.21|209.01|206.21|0
1649740440000|2022-04-12 05:14:00|209.16|206.36|209.01|206.21|209.16|206.36|209.01|206.21|0
1649740450000|2022-04-12 05:14:10|209.16|206.36|209.01|206.21|209.16|206.36|209.01|206.21|0
1649740490000|2022-04-12 05:14:50|208.94|206.14|208.94|206.14|208.94|206.14|208.94|206.14|0
1649740500000|2022-04-12 05:15:00|208.86|206.06|208.86|206.06|208.86|206.06|208.86|206.06|0
1649740510000|2022-04-12 05:15:10|209.01|206.21|209.01|206.21|209.01|206.21|209.01|206.21|0
1649740520000|2022-04-12 05:15:20|208.86|206.06|209.01|206.21|209.01|206.21|208.86|206.06|0
1649740530000|2022-04-12 05:15:30|208.94|206.14|208.79|205.99|208.94|206.14|208.79|205.99|0
1649740540000|2022-04-12 05:15:40|208.11|205.31|208.11|205.31|208.11|205.31|207.96|205.16|0
1649740550000|2022-04-12 05:15:50|207.96|205.16|207.81|205.01|208.11|205.31|207.81|205.01|0
1649740560000|2022-04-12 05:16:00|207.66|204.86|207.73|204.93|207.81|205.01|207.66|204.86|0
1649740570000|2022-04-12 05:16:10|207.66|204.86|207.66|204.86|207.81|205.01|207.66|204.86|0
1649740580000|2022-04-12 05:16:20|207.81|205.01|207.81|205.01|207.81|205.01|207.66|204.86|0
1649740590000|2022-04-12 05:16:30|207.65|204.85|207.5|204.7|207.65|204.85|207.5|204.7|0
1649740610000|2022-04-12 05:16:50|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1649740620000|2022-04-12 05:17:00|207.5|204.7|207.35|204.55|207.5|204.7|207.35|204.55|0
1649740640000|2022-04-12 05:17:20|207.5|204.7|207.5|204.7|207.5|204.7|207.5|204.7|0
1649740660000|2022-04-12 05:17:40|207.65|204.85|207.65|204.85|207.65|204.85|207.5|204.7|0
1649740670000|2022-04-12 05:17:50|207.5|204.7|207.5|204.7|207.5|204.7|207.5|204.7|0
1649740680000|2022-04-12 05:18:00|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1649740690000|2022-04-12 05:18:10|206.75|203.95|206.75|203.95|206.75|203.95|206.75|203.95|0
1649740700000|2022-04-12 05:18:20|206.6|203.8|206.9|204.1|206.9|204.1|206.6|203.8|0
1649740710000|2022-04-12 05:18:30|206.75|203.95|206.75|203.95|206.9|204.1|206.75|203.95|0
1649740720000|2022-04-12 05:18:40|206.6|203.8|206.6|203.8|206.6|203.8|206.6|203.8|0
1649740730000|2022-04-12 05:18:50|206.75|203.95|206.9|204.1|206.9|204.1|206.75|203.95|0
1649740740000|2022-04-12 05:19:00|206.75|203.95|206.75|203.95|206.75|203.95|206.75|203.95|0
1649740750000|2022-04-12 05:19:10|206.6|203.8|206.3|203.5|206.6|203.8|206.15|203.35|0
1649740760000|2022-04-12 05:19:20|206.45|203.65|206.45|203.65|206.45|203.65|206.45|203.65|0
1649740780000|2022-04-12 05:19:40|206.3|203.5|206.3|203.5|206.3|203.5|206.15|203.35|0
1649740790000|2022-04-12 05:19:50|206.15|203.35|206.15|203.35|206.3|203.5|206.15|203.35|0
1649740800000|2022-04-12 05:20:00|206|203.2|205.85|203.05|206.15|203.35|205.85|203.05|0
1649740810000|2022-04-12 05:20:10|206.15|203.35|206.23|203.43|206.23|203.43|206.15|203.35|0
1649740820000|2022-04-12 05:20:20|206.3|203.5|206.15|203.35|206.45|203.65|206.15|203.35|0
1649740830000|2022-04-12 05:20:30|206.3|203.5|206.75|203.95|206.75|203.95|206.3|203.5|0
1649740840000|2022-04-12 05:20:40|206.6|203.8|206.75|203.95|206.75|203.95|206.6|203.8|0
1649740850000|2022-04-12 05:20:50|206.9|204.1|206.9|204.1|206.9|204.1|206.9|204.1|0
1649740860000|2022-04-12 05:21:00|206.83|204.03|206.9|204.1|206.9|204.1|206.83|204.03|0
1649740870000|2022-04-12 05:21:10|206.83|204.03|206.9|204.1|206.9|204.1|206.75|203.95|0
1649740880000|2022-04-12 05:21:20|206.75|203.95|206.75|203.95|206.83|204.03|206.75|203.95|0
1649740890000|2022-04-12 05:21:30|206.6|203.8|206.6|203.8|206.6|203.8|206.45|203.65|0
1649740900000|2022-04-12 05:21:40|206.75|203.95|206.6|203.8|206.75|203.95|206.6|203.8|0
1649740910000|2022-04-12 05:21:50|206.75|203.95|206.9|204.1|206.9|204.1|206.6|203.8|0
1649740920000|2022-04-12 05:22:00|206.98|204.18|207.05|204.25|207.05|204.25|206.98|204.18|0
1649740930000|2022-04-12 05:22:10|207.2|204.4|207.5|204.7|207.5|204.7|207.2|204.4|0
1649740940000|2022-04-12 05:22:20|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1649740950000|2022-04-12 05:22:30|207.5|204.7|207.8|205|207.8|205|207.5|204.7|0
1649740960000|2022-04-12 05:22:40|207.95|205.15|207.65|204.85|207.95|205.15|207.65|204.85|0
1649740970000|2022-04-12 05:22:50|207.5|204.7|207.65|204.85|207.65|204.85|207.2|204.4|0
1649740980000|2022-04-12 05:23:00|207.5|204.7|207.65|204.85|207.65|204.85|207.5|204.7|0
1649740990000|2022-04-12 05:23:10|207.8|205|207.8|205|207.8|205|207.8|205|0
1649741000000|2022-04-12 05:23:20|207.95|205.15|207.8|205|207.95|205.15|207.8|205|0
1649741010000|2022-04-12 05:23:30|207.73|204.93|207.8|205|207.95|205.15|207.73|204.93|0
1649741020000|2022-04-12 05:23:40|207.65|204.85|207.8|205|207.8|205|207.65|204.85|0
1649741030000|2022-04-12 05:23:50|207.88|205.08|207.8|205|207.88|205.08|207.8|205|0
1649741040000|2022-04-12 05:24:00|207.65|204.85|207.65|204.85|207.65|204.85|207.65|204.85|0
1649741050000|2022-04-12 05:24:10|207.5|204.7|207.5|204.7|207.58|204.78|207.5|204.7|0
1649741060000|2022-04-12 05:24:20|207.35|204.55|207.5|204.7|207.5|204.7|207.35|204.55|0
1649741070000|2022-04-12 05:24:30|207.65|204.85|207.65|204.85|207.65|204.85|207.65|204.85|0
1649741080000|2022-04-12 05:24:40|207.8|205|207.8|205|207.8|205|207.8|205|0
1649741090000|2022-04-12 05:24:50|207.95|205.15|207.95|205.15|207.95|205.15|207.95|205.15|0
1649741100000|2022-04-12 05:25:00|207.8|205|207.95|205.15|207.95|205.15|207.8|205|0
1649741110000|2022-04-12 05:25:10|208.03|205.23|207.95|205.15|208.1|205.3|207.95|205.15|0
1649741120000|2022-04-12 05:25:20|208.1|205.3|208.1|205.3|208.25|205.45|208.1|205.3|0
1649741130000|2022-04-12 05:25:30|208.18|205.38|208.25|205.45|208.4|205.6|208.18|205.38|0
1649741140000|2022-04-12 05:25:40|208.1|205.3|208.1|205.3|208.1|205.3|207.95|205.15|0
1649741150000|2022-04-12 05:25:50|208.18|205.38|208.25|205.45|208.25|205.45|208.18|205.38|0
1649741160000|2022-04-12 05:26:00|208.4|205.6|208.25|205.45|208.4|205.6|208.25|205.45|0
1649741170000|2022-04-12 05:26:10|208.4|205.6|208.55|205.75|208.55|205.75|208.4|205.6|0
1649741180000|2022-04-12 05:26:20|208.4|205.6|208.4|205.6|208.4|205.6|208.4|205.6|0
1649741190000|2022-04-12 05:26:30|208.25|205.45|208.4|205.6|208.4|205.6|208.25|205.45|0
1649741200000|2022-04-12 05:26:40|208.48|205.68|208.4|205.6|208.55|205.75|208.4|205.6|0
1649741210000|2022-04-12 05:26:50|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741230000|2022-04-12 05:27:10|208.48|205.68|208.7|205.9|208.7|205.9|208.48|205.68|0
1649741260000|2022-04-12 05:27:40|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741270000|2022-04-12 05:27:50|208.4|205.6|208.4|205.6|208.4|205.6|208.4|205.6|0
1649741280000|2022-04-12 05:28:00|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741300000|2022-04-12 05:28:20|208.25|205.45|208.25|205.45|208.25|205.45|208.25|205.45|0
1649741310000|2022-04-12 05:28:30|208.4|205.6|208.4|205.6|208.4|205.6|208.4|205.6|0
1649741320000|2022-04-12 05:28:40|208.48|205.68|208.4|205.6|208.48|205.68|208.4|205.6|0
1649741330000|2022-04-12 05:28:50|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741340000|2022-04-12 05:29:00|208.7|205.9|208.7|205.9|208.7|205.9|208.7|205.9|0
1649741370000|2022-04-12 05:29:30|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741380000|2022-04-12 05:29:40|208.7|205.9|208.7|205.9|208.7|205.9|208.7|205.9|0
1649741390000|2022-04-12 05:29:50|208.63|205.83|208.7|205.9|208.7|205.9|208.63|205.83|0
1649741400000|2022-04-12 05:30:00|208.55|205.75|208.55|205.75|208.55|205.75|208.4|205.6|0
1649741410000|2022-04-12 05:30:10|208.4|205.6|208.7|205.9|208.7|205.9|208.4|205.6|0
1649741420000|2022-04-12 05:30:20|208.85|206.05|208.7|205.9|208.85|206.05|208.7|205.9|0
1649741430000|2022-04-12 05:30:30|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741450000|2022-04-12 05:30:50|208.4|205.6|208.55|205.75|208.55|205.75|208.4|205.6|0
1649741460000|2022-04-12 05:31:00|208.63|205.83|208.4|205.6|208.63|205.83|208.4|205.6|0
1649741470000|2022-04-12 05:31:10|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1649741480000|2022-04-12 05:31:20|208.4|205.6|208.4|205.6|208.55|205.75|208.4|205.6|0
1649741490000|2022-04-12 05:31:30|208.1|205.3|208.1|205.3|208.1|205.3|207.94|205.14|0
1649741500000|2022-04-12 05:31:40|207.94|205.14|208.1|205.3|208.1|205.3|207.94|205.14|0
1649741510000|2022-04-12 05:31:50|208.02|205.22|207.94|205.14|208.02|205.22|207.94|205.14|0
1649741520000|2022-04-12 05:32:00|208.1|205.3|207.94|205.14|208.1|205.3|207.94|205.14|0
1649741540000|2022-04-12 05:32:20|208.09|205.29|208.09|205.29|208.09|205.29|208.09|205.29|0
1649741560000|2022-04-12 05:32:40|208.4|205.6|208.4|205.6|208.4|205.6|208.4|205.6|0
1649741570000|2022-04-12 05:32:50|208.25|205.45|208.09|205.29|208.25|205.45|208.09|205.29|0
1649741580000|2022-04-12 05:33:00|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1649741590000|2022-04-12 05:33:10|208.02|205.22|208.09|205.29|208.09|205.29|208.02|205.22|0
1649741610000|2022-04-12 05:33:30|208.4|205.6|208.24|205.44|208.4|205.6|208.24|205.44|0
1649741630000|2022-04-12 05:33:50|208.09|205.29|207.94|205.14|208.17|205.37|207.94|205.14|0
1649741640000|2022-04-12 05:34:00|208.09|205.29|208.24|205.44|208.24|205.44|208.09|205.29|0
1649741650000|2022-04-12 05:34:10|208.4|205.6|208.47|205.67|208.47|205.67|208.39|205.59|0
1649741660000|2022-04-12 05:34:20|208.55|205.75|208.39|205.59|208.55|205.75|208.39|205.59|0
1649741670000|2022-04-12 05:34:30|208.09|205.29|208.24|205.44|208.24|205.44|208.09|205.29|0
1649741680000|2022-04-12 05:34:40|208.39|205.59|207.94|205.14|208.39|205.59|207.94|205.14|0
1649741690000|2022-04-12 05:34:50|208.09|205.29|208.09|205.29|208.09|205.29|208.09|205.29|0
1649741700000|2022-04-12 05:35:00|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1649741740000|2022-04-12 05:35:40|208.09|205.29|207.94|205.14|208.09|205.29|207.94|205.14|0
1649741760000|2022-04-12 05:36:00|208.02|205.22|208.02|205.22|208.02|205.22|208.02|205.22|0
1649741770000|2022-04-12 05:36:10|208.09|205.29|208.24|205.44|208.24|205.44|208.09|205.29|0
1649741780000|2022-04-12 05:36:20|208.54|205.74|208.85|206.05|208.85|206.05|208.54|205.74|0
1649741790000|2022-04-12 05:36:30|208.77|205.97|208.69|205.89|208.77|205.97|208.69|205.89|0
1649741800000|2022-04-12 05:36:40|208.54|205.74|208.54|205.74|208.54|205.74|208.54|205.74|0
1649741810000|2022-04-12 05:36:50|208.62|205.82|208.54|205.74|208.62|205.82|208.54|205.74|0
1649741820000|2022-04-12 05:37:00|208.39|205.59|208.54|205.74|208.54|205.74|208.39|205.59|0
1649741830000|2022-04-12 05:37:10|208.39|205.59|208.54|205.74|208.54|205.74|208.39|205.59|0
1649741840000|2022-04-12 05:37:20|208.47|205.67|208.47|205.67|208.47|205.67|208.47|205.67|0
1649741850000|2022-04-12 05:37:30|208.54|205.74|208.69|205.89|208.69|205.89|208.54|205.74|0
1649741860000|2022-04-12 05:37:40|208.54|205.74|208.54|205.74|208.54|205.74|208.54|205.74|0
1649741870000|2022-04-12 05:37:50|208.39|205.59|208.39|205.59|208.39|205.59|208.39|205.59|0
1649741880000|2022-04-12 05:38:00|208.54|205.74|208.47|205.67|208.54|205.74|208.47|205.67|0
1649741890000|2022-04-12 05:38:10|208.39|205.59|208.39|205.59|208.39|205.59|208.39|205.59|0
1649741900000|2022-04-12 05:38:20|208.54|205.74|208.39|205.59|208.54|205.74|208.39|205.59|0
1649741910000|2022-04-12 05:38:30|208.24|205.44|208.39|205.59|208.39|205.59|208.24|205.44|0
1649741920000|2022-04-12 05:38:40|208.24|205.44|208.24|205.44|208.24|205.44|208.24|205.44|0
1649741930000|2022-04-12 05:38:50|208.39|205.59|208.39|205.59|208.39|205.59|208.39|205.59|0
1649741950000|2022-04-12 05:39:10|208.24|205.44|208.24|205.44|208.24|205.44|208.09|205.29|0
1649741960000|2022-04-12 05:39:20|208.09|205.29|207.94|205.14|208.09|205.29|207.94|205.14|0
1649741970000|2022-04-12 05:39:30|207.19|204.39|207.34|204.54|207.34|204.54|207.19|204.39|0
1649741980000|2022-04-12 05:39:40|207.19|204.39|207.04|204.24|207.19|204.39|207.04|204.24|0
1649741990000|2022-04-12 05:39:50|206.59|203.79|206.44|203.64|206.74|203.94|206.44|203.64|0
1649742000000|2022-04-12 05:40:00|206.59|203.79|207.19|204.39|207.19|204.39|206.59|203.79|0
1649742010000|2022-04-12 05:40:10|207.04|204.24|207.34|204.54|207.34|204.54|207.04|204.24|0
1649742020000|2022-04-12 05:40:20|207.19|204.39|207.19|204.39|207.19|204.39|207.19|204.39|0
1649742030000|2022-04-12 05:40:30|206.89|204.09|206.89|204.09|206.89|204.09|206.74|203.94|0
1649742040000|2022-04-12 05:40:40|206.74|203.94|206.74|203.94|206.74|203.94|206.74|203.94|0
1649742050000|2022-04-12 05:40:50|206.89|204.09|206.74|203.94|206.89|204.09|206.74|203.94|0
1649742060000|2022-04-12 05:41:00|206.29|203.49|206.59|203.79|206.59|203.79|206.29|203.49|0
1649742070000|2022-04-12 05:41:10|206.44|203.64|206.44|203.64|206.59|203.79|206.44|203.64|0
1649742080000|2022-04-12 05:41:20|206.66|203.86|206.59|203.79|206.66|203.86|206.44|203.64|0
1649742090000|2022-04-12 05:41:30|206.74|203.94|206.59|203.79|206.74|203.94|206.59|203.79|0
1649742100000|2022-04-12 05:41:40|206.66|203.86|206.74|203.94|206.74|203.94|206.66|203.86|0
1649742110000|2022-04-12 05:41:50|206.81|204.01|206.89|204.09|206.89|204.09|206.81|204.01|0
1649742120000|2022-04-12 05:42:00|207.04|204.24|207.04|204.24|207.19|204.39|207.04|204.24|0
1649742130000|2022-04-12 05:42:10|207.19|204.39|207.19|204.39|207.26|204.46|207.19|204.39|0
1649742140000|2022-04-12 05:42:20|207.04|204.24|207.19|204.39|207.19|204.39|207.04|204.24|0
1649742150000|2022-04-12 05:42:30|207.18|204.38|207.18|204.38|207.18|204.38|207.18|204.38|0
1649742160000|2022-04-12 05:42:40|207.34|204.54|207.64|204.84|207.64|204.84|207.34|204.54|0
1649742170000|2022-04-12 05:42:50|207.79|204.99|207.64|204.84|207.79|204.99|207.64|204.84|0
1649742180000|2022-04-12 05:43:00|207.79|204.99|207.79|204.99|207.79|204.99|207.79|204.99|0
1649742190000|2022-04-12 05:43:10|207.71|204.91|207.64|204.84|207.71|204.91|207.64|204.84|0
1649742200000|2022-04-12 05:43:20|207.71|204.91|207.64|204.84|207.71|204.91|207.64|204.84|0
1649742210000|2022-04-12 05:43:30|207.56|204.76|207.41|204.61|207.56|204.76|207.33|204.53|0
1649742220000|2022-04-12 05:43:40|207.33|204.53|207.33|204.53|207.33|204.53|207.33|204.53|0
1649742230000|2022-04-12 05:43:50|207.48|204.68|207.48|204.68|207.48|204.68|207.48|204.68|0
1649742240000|2022-04-12 05:44:00|207.33|204.53|207.33|204.53|207.33|204.53|207.33|204.53|0
1649742250000|2022-04-12 05:44:10|207.18|204.38|206.88|204.08|207.18|204.38|206.88|204.08|0
1649742260000|2022-04-12 05:44:20|207.03|204.23|206.88|204.08|207.03|204.23|206.88|204.08|0
1649742270000|2022-04-12 05:44:30|206.73|203.93|206.88|204.08|206.88|204.08|206.73|203.93|0
1649742280000|2022-04-12 05:44:40|206.73|203.93|206.73|203.93|206.73|203.93|206.73|203.93|0
1649742290000|2022-04-12 05:44:50|206.81|204.01|206.73|203.93|206.88|204.08|206.73|203.93|0
1649742300000|2022-04-12 05:45:00|206.88|204.08|207.18|204.38|207.18|204.38|206.88|204.08|0
1649742310000|2022-04-12 05:45:10|207.26|204.46|207.18|204.38|207.26|204.46|207.18|204.38|0
1649742320000|2022-04-12 05:45:20|207.33|204.53|207.03|204.23|207.33|204.53|207.03|204.23|0
1649742330000|2022-04-12 05:45:30|206.88|204.08|206.88|204.08|207.03|204.23|206.88|204.08|0
1649742350000|2022-04-12 05:45:50|207.03|204.23|206.88|204.08|207.03|204.23|206.88|204.08|0
1649742360000|2022-04-12 05:46:00|206.81|204.01|206.81|204.01|206.81|204.01|206.73|203.93|0
1649742370000|2022-04-12 05:46:10|206.73|203.93|206.81|204.01|206.88|204.08|206.73|203.93|0
1649742380000|2022-04-12 05:46:20|206.73|203.93|206.88|204.08|206.88|204.08|206.73|203.93|0
1649742390000|2022-04-12 05:46:30|207.03|204.23|207.03|204.23|207.03|204.23|207.03|204.23|0
1649742400000|2022-04-12 05:46:40|206.96|204.16|207.03|204.23|207.03|204.23|206.96|204.16|0
1649742410000|2022-04-12 05:46:50|207.33|204.53|207.33|204.53|207.33|204.53|207.33|204.53|0
1649742420000|2022-04-12 05:47:00|207.18|204.38|207.18|204.38|207.18|204.38|207.18|204.38|0
1649742430000|2022-04-12 05:47:10|207.11|204.31|207.18|204.38|207.18|204.38|207.11|204.31|0
1649742440000|2022-04-12 05:47:20|207.03|204.23|207.18|204.38|207.18|204.38|207.03|204.23|0
1649742450000|2022-04-12 05:47:30|207.33|204.53|207.41|204.61|207.41|204.61|207.33|204.53|0
1649742460000|2022-04-12 05:47:40|207.48|204.68|207.63|204.83|207.63|204.83|207.48|204.68|0
1649742470000|2022-04-12 05:47:50|207.78|204.98|207.71|204.91|207.78|204.98|207.63|204.83|0
1649742480000|2022-04-12 05:48:00|207.78|204.98|207.93|205.13|207.93|205.13|207.78|204.98|0
1649742500000|2022-04-12 05:48:20|207.71|204.91|207.48|204.68|207.71|204.91|207.48|204.68|0
1649742510000|2022-04-12 05:48:30|207.78|204.98|207.63|204.83|207.78|204.98|207.63|204.83|0
1649742520000|2022-04-12 05:48:40|207.48|204.68|207.48|204.68|207.48|204.68|207.48|204.68|0
1649742530000|2022-04-12 05:48:50|207.63|204.83|207.48|204.68|207.63|204.83|207.48|204.68|0
1649742540000|2022-04-12 05:49:00|207.33|204.53|207.33|204.53|207.33|204.53|207.18|204.38|0
1649742550000|2022-04-12 05:49:10|207.18|204.38|207.33|204.53|207.33|204.53|207.18|204.38|0
1649742560000|2022-04-12 05:49:20|207.48|204.68|207.33|204.53|207.48|204.68|207.33|204.53|0
1649742570000|2022-04-12 05:49:30|207.48|204.68|207.48|204.68|207.48|204.68|207.48|204.68|0
1649742580000|2022-04-12 05:49:40|207.56|204.76|207.56|204.76|207.56|204.76|207.56|204.76|0
1649742590000|2022-04-12 05:49:50|207.48|204.68|207.18|204.38|207.48|204.68|207.18|204.38|0
1649742600000|2022-04-12 05:50:00|207.26|204.46|207.48|204.68|207.48|204.68|207.26|204.46|0
1649742610000|2022-04-12 05:50:10|207.41|204.61|207.18|204.38|207.41|204.61|207.18|204.38|0
1649742620000|2022-04-12 05:50:20|207.03|204.23|206.73|203.93|207.03|204.23|206.73|203.93|0
1649742630000|2022-04-12 05:50:30|206.88|204.08|206.58|203.78|206.88|204.08|206.58|203.78|0
1649742640000|2022-04-12 05:50:40|206.73|203.93|206.43|203.63|206.73|203.93|206.43|203.63|0
1649742650000|2022-04-12 05:50:50|206.36|203.56|206.58|203.78|206.58|203.78|206.36|203.56|0
1649742660000|2022-04-12 05:51:00|206.43|203.63|206.73|203.93|206.73|203.93|206.43|203.63|0
1649742670000|2022-04-12 05:51:10|206.88|204.08|206.88|204.08|206.88|204.08|206.88|204.08|0
1649742680000|2022-04-12 05:51:20|206.73|203.93|207.03|204.23|207.03|204.23|206.73|203.93|0
1649742690000|2022-04-12 05:51:30|207.11|204.31|207.18|204.38|207.18|204.38|207.03|204.23|0
1649742700000|2022-04-12 05:51:40|207.33|204.53|207.33|204.53|207.33|204.53|207.33|204.53|0
1649742720000|2022-04-12 05:52:00|207.18|204.38|207.18|204.38|207.18|204.38|207.03|204.23|0
1649742730000|2022-04-12 05:52:10|207.03|204.23|207.18|204.38|207.18|204.38|207.03|204.23|0
1649742750000|2022-04-12 05:52:30|207.03|204.23|206.38|203.58|207.03|204.23|206.38|203.58|0
1649742760000|2022-04-12 05:52:40|206.3|203.5|207.03|204.23|207.03|204.23|206.3|203.5|0
1649742770000|2022-04-12 05:52:50|206.96|204.16|207.03|204.23|207.03|204.23|206.96|204.16|0
1649742780000|2022-04-12 05:53:00|206.88|204.08|207.03|204.23|207.03|204.23|206.88|204.08|0
1649742790000|2022-04-12 05:53:10|207.18|204.38|207.33|204.53|207.33|204.53|207.18|204.38|0
1649742800000|2022-04-12 05:53:20|207.48|204.68|207.48|204.68|207.48|204.68|207.41|204.61|0
1649742810000|2022-04-12 05:53:30|207.56|204.76|207.48|204.68|207.63|204.83|207.48|204.68|0
1649742820000|2022-04-12 05:53:40|207.33|204.53|207.41|204.61|207.41|204.61|207.33|204.53|0
1649742830000|2022-04-12 05:53:50|207.33|204.53|207.18|204.38|207.33|204.53|207.18|204.38|0
1649742840000|2022-04-12 05:54:00|207.33|204.53|207.18|204.38|207.33|204.53|207.18|204.38|0
1649742850000|2022-04-12 05:54:10|207.03|204.23|207.03|204.23|207.03|204.23|206.95|204.15|0
1649742860000|2022-04-12 05:54:20|207.18|204.38|207.18|204.38|207.18|204.38|207.18|204.38|0
1649742870000|2022-04-12 05:54:30|207.03|204.23|207.03|204.23|207.18|204.38|207.03|204.23|0
1649742890000|2022-04-12 05:54:50|206.88|204.08|206.88|204.08|206.88|204.08|206.88|204.08|0
1649742900000|2022-04-12 05:55:00|207.03|204.23|207.03|204.23|207.03|204.23|207.03|204.23|0
1649742910000|2022-04-12 05:55:10|207.18|204.38|206.95|204.15|207.18|204.38|206.95|204.15|0
1649742920000|2022-04-12 05:55:20|207.03|204.23|206.88|204.08|207.03|204.23|206.88|204.08|0
1649742950000|2022-04-12 05:55:50|207.03|204.23|207.03|204.23|207.03|204.23|207.03|204.23|0
1649742960000|2022-04-12 05:56:00|207.1|204.3|207.18|204.38|207.18|204.38|207.1|204.3|0
1649742970000|2022-04-12 05:56:10|207.33|204.53|207.48|204.68|207.48|204.68|207.33|204.53|0
1649742990000|2022-04-12 05:56:30|207.55|204.75|207.63|204.83|207.63|204.83|207.55|204.75|0
1649743000000|2022-04-12 05:56:40|207.48|204.68|207.32|204.52|207.48|204.68|207.32|204.52|0
1649743020000|2022-04-12 05:57:00|207.48|204.68|207.4|204.6|207.48|204.68|207.32|204.52|0
1649743030000|2022-04-12 05:57:10|207.32|204.52|207.32|204.52|207.32|204.52|207.32|204.52|0
1649743040000|2022-04-12 05:57:20|207.4|204.6|207.63|204.83|207.63|204.83|207.4|204.6|0
1649743060000|2022-04-12 05:57:40|207.62|204.82|207.62|204.82|207.62|204.82|207.62|204.82|0
1649743090000|2022-04-12 05:58:10|207.78|204.98|207.78|204.98|207.78|204.98|207.78|204.98|0
1649743100000|2022-04-12 05:58:20|207.77|204.97|207.93|205.13|207.93|205.13|207.77|204.97|0
1649743120000|2022-04-12 05:58:40|207.77|204.97|207.62|204.82|207.85|205.05|207.62|204.82|0
1649743140000|2022-04-12 05:59:00|207.77|204.97|207.77|204.97|207.77|204.97|207.62|204.82|0
1649743160000|2022-04-12 05:59:20|207.92|205.12|207.92|205.12|207.92|205.12|207.92|205.12|0
1649743170000|2022-04-12 05:59:30|208.08|205.28|208.08|205.28|208.08|205.28|208.08|205.28|0
1649743180000|2022-04-12 05:59:40|208.23|205.43|208.08|205.28|208.23|205.43|208.08|205.28|0
1649743190000|2022-04-12 05:59:50|207.92|205.12|208|205.2|208.07|205.27|207.92|205.12|0
1649743200000|2022-04-12 06:00:00|208.15|205.35|207.47|204.67|208.15|205.35|207.47|204.67|0
1649743210000|2022-04-12 06:00:10|207.62|204.82|207.62|204.82|207.62|204.82|207.62|204.82|0
1649743220000|2022-04-12 06:00:20|207.32|204.52|207.17|204.37|207.32|204.52|207.17|204.37|0
1649743230000|2022-04-12 06:00:30|206.87|204.07|206.87|204.07|206.87|204.07|206.87|204.07|0
1649743250000|2022-04-12 06:00:50|206.95|204.15|206.87|204.07|206.95|204.15|206.87|204.07|0
1649743260000|2022-04-12 06:01:00|207.02|204.22|207.02|204.22|207.02|204.22|207.02|204.22|0
1649743270000|2022-04-12 06:01:10|207.32|204.52|207.47|204.67|207.47|204.67|207.32|204.52|0
1649743280000|2022-04-12 06:01:20|207.62|204.82|207.77|204.97|207.92|205.12|207.62|204.82|0
1649743290000|2022-04-12 06:01:30|207.92|205.12|208.07|205.27|208.07|205.27|207.92|205.12|0
1649743300000|2022-04-12 06:01:40|208.22|205.42|208.22|205.42|208.22|205.42|208.22|205.42|0
1649743310000|2022-04-12 06:01:50|208.53|205.73|208.53|205.73|208.53|205.73|208.53|205.73|0
1649743320000|2022-04-12 06:02:00|208.37|205.57|208.37|205.57|208.37|205.57|208.37|205.57|0
1649743330000|2022-04-12 06:02:10|208.53|205.73|208.37|205.57|208.53|205.73|208.37|205.57|0
1649743340000|2022-04-12 06:02:20|208.45|205.65|208.68|205.88|208.68|205.88|208.45|205.65|0
1649743350000|2022-04-12 06:02:30|209.28|206.48|209.43|206.63|209.43|206.63|209.28|206.48|0
1649743360000|2022-04-12 06:02:40|209.73|206.93|209.89|207.09|209.89|207.09|209.73|206.93|0
1649743380000|2022-04-12 06:03:00|209.73|206.93|209.88|207.08|209.88|207.08|209.73|206.93|0
1649743400000|2022-04-12 06:03:20|210.04|207.24|210.04|207.24|210.04|207.24|210.04|207.24|0
1649743410000|2022-04-12 06:03:30|210.11|207.31|210.34|207.54|210.34|207.54|210.11|207.31|0
1649743420000|2022-04-12 06:03:40|210.49|207.69|210.49|207.69|210.57|207.77|210.49|207.69|0
1649743430000|2022-04-12 06:03:50|210.19|207.39|210.04|207.24|210.19|207.39|209.88|207.08|0
1649743440000|2022-04-12 06:04:00|210.19|207.39|210.11|207.31|210.19|207.39|210.11|207.31|0
1649743450000|2022-04-12 06:04:10|209.88|207.08|209.88|207.08|210.04|207.24|209.88|207.08|0
1649743460000|2022-04-12 06:04:20|209.96|207.16|209.66|206.86|209.96|207.16|209.66|206.86|0
1649743470000|2022-04-12 06:04:30|209.58|206.78|209.43|206.63|209.58|206.78|209.43|206.63|0
1649743480000|2022-04-12 06:04:40|209.58|206.78|209.58|206.78|209.58|206.78|209.58|206.78|0
1649743490000|2022-04-12 06:04:50|209.66|206.86|209.58|206.78|209.73|206.93|209.58|206.78|0
1649743510000|2022-04-12 06:05:10|209.43|206.63|209.43|206.63|209.43|206.63|209.28|206.48|0
1649743520000|2022-04-12 06:05:20|209.36|206.56|209.21|206.41|209.36|206.56|209.21|206.41|0
1649743530000|2022-04-12 06:05:30|209.13|206.33|209.13|206.33|209.13|206.33|208.98|206.18|0
1649743540000|2022-04-12 06:05:40|209.21|206.41|209.13|206.33|209.21|206.41|209.05|206.25|0
1649743550000|2022-04-12 06:05:50|208.98|206.18|209.13|206.33|209.13|206.33|208.98|206.18|0
1649743560000|2022-04-12 06:06:00|208.98|206.18|208.98|206.18|208.98|206.18|208.67|205.87|0
1649743570000|2022-04-12 06:06:10|209.13|206.33|209.43|206.63|209.43|206.63|209.13|206.33|0
1649743580000|2022-04-12 06:06:20|209.88|207.08|209.88|207.08|210.03|207.23|209.88|207.08|0
1649743590000|2022-04-12 06:06:30|210.03|207.23|210.03|207.23|210.03|207.23|209.88|207.08|0
1649743600000|2022-04-12 06:06:40|209.88|207.08|209.88|207.08|209.88|207.08|209.88|207.08|0
1649743610000|2022-04-12 06:06:50|210.19|207.39|210.19|207.39|210.19|207.39|210.03|207.23|0
1649743620000|2022-04-12 06:07:00|210.03|207.23|209.88|207.08|210.03|207.23|209.88|207.08|0
1649743630000|2022-04-12 06:07:10|209.96|207.16|209.43|206.63|209.96|207.16|209.43|206.63|0
1649743640000|2022-04-12 06:07:20|209.28|206.48|209.58|206.78|209.58|206.78|209.28|206.48|0
1649743650000|2022-04-12 06:07:30|209.43|206.63|209.73|206.93|209.73|206.93|209.43|206.63|0
1649743660000|2022-04-12 06:07:40|209.66|206.86|209.73|206.93|209.73|206.93|209.66|206.86|0
1649743670000|2022-04-12 06:07:50|209.66|206.86|209.73|206.93|209.73|206.93|209.66|206.86|0
1649743680000|2022-04-12 06:08:00|209.88|207.08|209.73|206.93|209.88|207.08|209.73|206.93|0
1649743690000|2022-04-12 06:08:10|209.43|206.63|209.12|206.32|209.43|206.63|208.97|206.17|0
1649743700000|2022-04-12 06:08:20|208.97|206.17|209.12|206.32|209.12|206.32|208.97|206.17|0
1649743710000|2022-04-12 06:08:30|208.97|206.17|208.67|205.87|208.97|206.17|208.67|205.87|0
1649743720000|2022-04-12 06:08:40|208.82|206.02|208.9|206.1|208.9|206.1|208.82|206.02|0
1649743730000|2022-04-12 06:08:50|208.97|206.17|208.67|205.87|208.97|206.17|208.67|205.87|0
1649743740000|2022-04-12 06:09:00|208.82|206.02|208.52|205.72|208.82|206.02|208.52|205.72|0
1649743750000|2022-04-12 06:09:10|208.67|205.87|208.52|205.72|208.67|205.87|208.52|205.72|0
1649743760000|2022-04-12 06:09:20|208.67|205.87|208.22|205.42|208.67|205.87|208.22|205.42|0
1649743770000|2022-04-12 06:09:30|208.37|205.57|208.37|205.57|208.37|205.57|208.37|205.57|0
1649743780000|2022-04-12 06:09:40|208.22|205.42|207.92|205.12|208.22|205.42|207.92|205.12|0
1649743790000|2022-04-12 06:09:50|207.84|205.04|207.77|204.97|207.84|205.04|207.77|204.97|0
1649743800000|2022-04-12 06:10:00|207.92|205.12|207.62|204.82|207.92|205.12|207.62|204.82|0
1649743810000|2022-04-12 06:10:10|207.47|204.67|207.32|204.52|207.47|204.67|207.32|204.52|0
1649743820000|2022-04-12 06:10:20|207.39|204.59|207.47|204.67|207.47|204.67|207.39|204.59|0
1649743830000|2022-04-12 06:10:30|207.31|204.51|207.47|204.67|207.47|204.67|207.31|204.51|0
1649743840000|2022-04-12 06:10:40|207.62|204.82|207.62|204.82|207.62|204.82|207.47|204.67|0
1649743850000|2022-04-12 06:10:50|207.47|204.67|207.39|204.59|207.47|204.67|207.39|204.59|0
1649743860000|2022-04-12 06:11:00|207.31|204.51|207.16|204.36|207.31|204.51|207.16|204.36|0
1649743870000|2022-04-12 06:11:10|207.31|204.51|207.16|204.36|207.31|204.51|207.16|204.36|0
1649743890000|2022-04-12 06:11:30|207.24|204.44|207.24|204.44|207.24|204.44|207.24|204.44|0
1649743900000|2022-04-12 06:11:40|207.31|204.51|207.16|204.36|207.31|204.51|207.16|204.36|0
1649743910000|2022-04-12 06:11:50|207.31|204.51|207.16|204.36|207.31|204.51|207.16|204.36|0
1649743920000|2022-04-12 06:12:00|207.01|204.21|207.16|204.36|207.16|204.36|207.01|204.21|0
1649743930000|2022-04-12 06:12:10|207.31|204.51|207.01|204.21|207.31|204.51|207.01|204.21|0
1649743940000|2022-04-12 06:12:20|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1649743950000|2022-04-12 06:12:30|207.01|204.21|207.01|204.21|207.16|204.36|207.01|204.21|0
1649743960000|2022-04-12 06:12:40|206.86|204.06|206.94|204.14|206.94|204.14|206.86|204.06|0
1649743970000|2022-04-12 06:12:50|206.86|204.06|206.86|204.06|207.01|204.21|206.86|204.06|0
1649743980000|2022-04-12 06:13:00|206.94|204.14|207.01|204.21|207.01|204.21|206.94|204.14|0
1649744000000|2022-04-12 06:13:20|207.09|204.29|207.31|204.51|207.31|204.51|207.09|204.29|0
1649744010000|2022-04-12 06:13:30|207.46|204.66|207.61|204.81|207.76|204.96|207.46|204.66|0
1649744020000|2022-04-12 06:13:40|207.46|204.66|207.31|204.51|207.46|204.66|207.31|204.51|0
1649744030000|2022-04-12 06:13:50|207.24|204.44|207.24|204.44|207.31|204.51|207.24|204.44|0
1649744040000|2022-04-12 06:14:00|207.16|204.36|207.01|204.21|207.16|204.36|207.01|204.21|0
1649744050000|2022-04-12 06:14:10|207.16|204.36|207.01|204.21|207.16|204.36|207.01|204.21|0
1649744060000|2022-04-12 06:14:20|207.09|204.29|207.16|204.36|207.16|204.36|207.09|204.29|0
1649744080000|2022-04-12 06:14:40|207.01|204.21|207.01|204.21|207.01|204.21|207.01|204.21|0
1649744090000|2022-04-12 06:14:50|206.86|204.06|207.01|204.21|207.01|204.21|206.86|204.06|0
1649744100000|2022-04-12 06:15:00|207.09|204.29|207.09|204.29|207.09|204.29|207.01|204.21|0
1649744110000|2022-04-12 06:15:10|206.86|204.06|207.01|204.21|207.01|204.21|206.86|204.06|0
1649744120000|2022-04-12 06:15:20|207.16|204.36|207.16|204.36|207.16|204.36|207.16|204.36|0
1649744140000|2022-04-12 06:15:40|207.01|204.21|207.01|204.21|207.01|204.21|207.01|204.21|0
1649744150000|2022-04-12 06:15:50|207.24|204.44|207.16|204.36|207.24|204.44|207.16|204.36|0
1649744160000|2022-04-12 06:16:00|207.31|204.51|207.16|204.36|207.31|204.51|207.16|204.36|0
1649744180000|2022-04-12 06:16:20|207.01|204.21|207.01|204.21|207.01|204.21|207.01|204.21|0
1649744210000|2022-04-12 06:16:50|207.09|204.29|207.46|204.66|207.46|204.66|207.09|204.29|0
1649744220000|2022-04-12 06:17:00|207.31|204.51|207.46|204.66|207.46|204.66|207.31|204.51|0
1649744230000|2022-04-12 06:17:10|207.61|204.81|207.76|204.96|207.76|204.96|207.61|204.81|0
1649744240000|2022-04-12 06:17:20|207.61|204.81|207.61|204.81|207.61|204.81|207.61|204.81|0
1649744250000|2022-04-12 06:17:30|207.69|204.89|207.61|204.81|207.69|204.89|207.61|204.81|0
1649744260000|2022-04-12 06:17:40|207.46|204.66|207.46|204.66|207.46|204.66|207.46|204.66|0
1649744270000|2022-04-12 06:17:50|207.61|204.81|207.76|204.96|207.76|204.96|207.61|204.81|0
1649744280000|2022-04-12 06:18:00|207.61|204.81|207.61|204.81|207.76|204.96|207.61|204.81|0
1649744290000|2022-04-12 06:18:10|207.54|204.74|207.39|204.59|207.54|204.74|207.39|204.59|0
1649744300000|2022-04-12 06:18:20|207.46|204.66|207.31|204.51|207.46|204.66|207.31|204.51|0
1649744340000|2022-04-12 06:19:00|207.16|204.36|206.86|204.06|207.16|204.36|206.86|204.06|0
1649744360000|2022-04-12 06:19:20|207.01|204.21|206.94|204.14|207.01|204.21|206.94|204.14|0
1649744370000|2022-04-12 06:19:30|206.86|204.06|206.86|204.06|207.01|204.21|206.86|204.06|0
1649744390000|2022-04-12 06:19:50|206.71|203.91|206.71|203.91|206.71|203.91|206.71|203.91|0
1649744400000|2022-04-12 06:20:00|206.79|203.99|206.71|203.91|206.86|204.06|206.71|203.91|0
1649744410000|2022-04-12 06:20:10|207.01|204.21|206.86|204.06|207.01|204.21|206.86|204.06|0
1649744420000|2022-04-12 06:20:20|207.01|204.21|206.94|204.14|207.01|204.21|206.94|204.14|0
1649744430000|2022-04-12 06:20:30|206.86|204.06|207.16|204.36|207.31|204.51|206.86|204.06|0
1649744450000|2022-04-12 06:20:50|207.31|204.51|207.16|204.36|207.31|204.51|207.16|204.36|0
1649744460000|2022-04-12 06:21:00|207.31|204.51|207.31|204.51|207.31|204.51|207.31|204.51|0
1649744470000|2022-04-12 06:21:10|207.16|204.36|207.31|204.51|207.31|204.51|207.16|204.36|0
1649744480000|2022-04-12 06:21:20|207.46|204.66|207.61|204.81|207.61|204.81|207.46|204.66|0
1649744490000|2022-04-12 06:21:30|207.46|204.66|207.61|204.81|207.61|204.81|207.46|204.66|0
1649744500000|2022-04-12 06:21:40|207.46|204.66|207.46|204.66|207.46|204.66|207.46|204.66|0
1649744510000|2022-04-12 06:21:50|207.54|204.74|207.61|204.81|207.61|204.81|207.54|204.74|0
1649744520000|2022-04-12 06:22:00|207.54|204.74|207.91|205.11|207.91|205.11|207.54|204.74|0
1649744530000|2022-04-12 06:22:10|207.69|204.89|207.76|204.96|207.76|204.96|207.69|204.89|0
1649744540000|2022-04-12 06:22:20|207.61|204.81|207.46|204.66|207.61|204.81|207.46|204.66|0
1649744550000|2022-04-12 06:22:30|207.31|204.51|207.31|204.51|207.46|204.66|207.31|204.51|0
1649744560000|2022-04-12 06:22:40|207.46|204.66|207.61|204.81|207.61|204.81|207.46|204.66|0
1649744570000|2022-04-12 06:22:50|207.46|204.66|207.46|204.66|207.46|204.66|207.46|204.66|0
1649744580000|2022-04-12 06:23:00|207.16|204.36|207.23|204.43|207.23|204.43|207.16|204.36|0
1649744590000|2022-04-12 06:23:10|207.46|204.66|207.61|204.81|207.61|204.81|207.46|204.66|0
1649744600000|2022-04-12 06:23:20|207.46|204.66|207.76|204.96|207.76|204.96|207.38|204.58|0
1649744610000|2022-04-12 06:23:30|207.68|204.88|207.61|204.81|207.68|204.88|207.46|204.66|0
1649744620000|2022-04-12 06:23:40|207.46|204.66|207.46|204.66|207.46|204.66|207.46|204.66|0
1649744630000|2022-04-12 06:23:50|207.38|204.58|207.38|204.58|207.38|204.58|207.38|204.58|0
1649744640000|2022-04-12 06:24:00|207|204.2|207.23|204.43|207.31|204.51|207|204.2|0
1649744650000|2022-04-12 06:24:10|207.15|204.35|207|204.2|207.15|204.35|207|204.2|0
1649744660000|2022-04-12 06:24:20|207.15|204.35|207.3|204.5|207.3|204.5|207.15|204.35|0
1649744670000|2022-04-12 06:24:30|207.15|204.35|207.91|205.11|207.91|205.11|207.15|204.35|0
1649744680000|2022-04-12 06:24:40|207.76|204.96|207.76|204.96|207.76|204.96|207.76|204.96|0
1649744690000|2022-04-12 06:24:50|207.83|205.03|208.06|205.26|208.06|205.26|207.83|205.03|0
1649744700000|2022-04-12 06:25:00|207.91|205.11|207.76|204.96|207.91|205.11|207.76|204.96|0
1649744710000|2022-04-12 06:25:10|207.91|205.11|207.91|205.11|207.91|205.11|207.91|205.11|0
1649744720000|2022-04-12 06:25:20|207.98|205.18|207.83|205.03|207.98|205.18|207.83|205.03|0
1649744730000|2022-04-12 06:25:30|207.76|204.96|207.6|204.8|207.76|204.96|207.6|204.8|0
1649744740000|2022-04-12 06:25:40|207.3|204.5|207.3|204.5|207.3|204.5|207.3|204.5|0
1649744750000|2022-04-12 06:25:50|207.45|204.65|207.45|204.65|207.45|204.65|207.45|204.65|0
1649744760000|2022-04-12 06:26:00|207.6|204.8|207.45|204.65|207.6|204.8|207.45|204.65|0
1649744770000|2022-04-12 06:26:10|207.38|204.58|207.3|204.5|207.45|204.65|207.3|204.5|0
1649744780000|2022-04-12 06:26:20|207.45|204.65|207.15|204.35|207.45|204.65|207.15|204.35|0
1649744790000|2022-04-12 06:26:30|207|204.2|207|204.2|207|204.2|207|204.2|0
1649744800000|2022-04-12 06:26:40|207.23|204.43|207.15|204.35|207.23|204.43|207.15|204.35|0
1649744810000|2022-04-12 06:26:50|207.3|204.5|207|204.2|207.3|204.5|207|204.2|0
1649744820000|2022-04-12 06:27:00|207.15|204.35|207.3|204.5|207.3|204.5|207.15|204.35|0
1649744830000|2022-04-12 06:27:10|207.15|204.35|207.3|204.5|207.3|204.5|207.15|204.35|0
1649744840000|2022-04-12 06:27:20|207.38|204.58|207.6|204.8|207.6|204.8|207.3|204.5|0
1649744850000|2022-04-12 06:27:30|207.75|204.95|207.83|205.03|207.9|205.1|207.75|204.95|0
1649744860000|2022-04-12 06:27:40|207.9|205.1|207.45|204.65|207.9|205.1|207.45|204.65|0
1649744880000|2022-04-12 06:28:00|207.38|204.58|207.45|204.65|207.45|204.65|207.38|204.58|0
1649744890000|2022-04-12 06:28:10|207.6|204.8|207.6|204.8|207.6|204.8|207.6|204.8|0
1649744900000|2022-04-12 06:28:20|207.53|204.73|207.3|204.5|207.53|204.73|207.3|204.5|0
1649744910000|2022-04-12 06:28:30|207|204.2|207|204.2|207.08|204.28|207|204.2|0
1649744930000|2022-04-12 06:28:50|207.15|204.35|207.15|204.35|207.15|204.35|207.15|204.35|0
1649744940000|2022-04-12 06:29:00|207.08|204.28|207|204.2|207.08|204.28|207|204.2|0
1649744990000|2022-04-12 06:29:50|207.08|204.28|207|204.2|207.08|204.28|207|204.2|0
1649745000000|2022-04-12 06:30:00|207.15|204.35|207.15|204.35|207.15|204.35|207.15|204.35|0
1649745010000|2022-04-12 06:30:10|207.3|204.5|207.45|204.65|207.45|204.65|207.23|204.43|0
1649745020000|2022-04-12 06:30:20|207.3|204.5|207.3|204.5|207.3|204.5|207.3|204.5|0
1649745030000|2022-04-12 06:30:30|207.45|204.65|207.45|204.65|207.45|204.65|207.45|204.65|0
1649745060000|2022-04-12 06:31:00|207.6|204.8|207.68|204.88|207.68|204.88|207.6|204.8|0
1649745070000|2022-04-12 06:31:10|207.75|204.95|207.68|204.88|207.75|204.95|207.68|204.88|0
1649745080000|2022-04-12 06:31:20|207.6|204.8|207.45|204.65|207.6|204.8|207.45|204.65|0
1649745090000|2022-04-12 06:31:30|207.53|204.73|207.45|204.65|207.53|204.73|207.45|204.65|0
1649745100000|2022-04-12 06:31:40|207.3|204.5|207.3|204.5|207.3|204.5|207.3|204.5|0
1649745110000|2022-04-12 06:31:50|207.15|204.35|207.3|204.5|207.45|204.65|207.15|204.35|0
1649745130000|2022-04-12 06:32:10|207.45|204.65|207.3|204.5|207.45|204.65|207.3|204.5|0
1649745140000|2022-04-12 06:32:20|207.23|204.43|207.15|204.35|207.23|204.43|207.15|204.35|0
1649745150000|2022-04-12 06:32:30|207|204.2|207.15|204.35|207.15|204.35|207|204.2|0
1649745160000|2022-04-12 06:32:40|207.3|204.5|207.3|204.5|207.3|204.5|207.3|204.5|0
1649745170000|2022-04-12 06:32:50|207.15|204.35|207.15|204.35|207.23|204.43|207.15|204.35|0
1649745180000|2022-04-12 06:33:00|207|204.2|207|204.2|207|204.2|207|204.2|0
1649745210000|2022-04-12 06:33:30|207.3|204.5|207.3|204.5|207.3|204.5|207.3|204.5|0
1649745220000|2022-04-12 06:33:40|207.45|204.65|207.45|204.65|207.6|204.8|207.45|204.65|0
1649745230000|2022-04-12 06:33:50|207.15|204.35|207|204.2|207.15|204.35|207|204.2|0
1649745240000|2022-04-12 06:34:00|207.15|204.35|207.15|204.35|207.15|204.35|207.15|204.35|0
1649745250000|2022-04-12 06:34:10|207|204.2|207.15|204.35|207.3|204.5|207|204.2|0
1649745260000|2022-04-12 06:34:20|207.23|204.43|207|204.2|207.23|204.43|207|204.2|0
1649745290000|2022-04-12 06:34:50|206.85|204.05|207|204.2|207|204.2|206.85|204.05|0
1649745300000|2022-04-12 06:35:00|206.85|204.05|206.55|203.75|206.85|204.05|206.55|203.75|0
1649745310000|2022-04-12 06:35:10|206.4|203.6|206.1|203.3|206.4|203.6|206.1|203.3|0
1649745320000|2022-04-12 06:35:20|206.25|203.45|206.1|203.3|206.25|203.45|206.1|203.3|0
1649745330000|2022-04-12 06:35:30|205.8|203|205.5|202.7|205.8|203|205.2|202.4|0
1649745340000|2022-04-12 06:35:40|205.65|202.85|205.5|202.7|205.65|202.85|205.5|202.7|0
1649745350000|2022-04-12 06:35:50|205.65|202.85|205.58|202.78|205.65|202.85|205.5|202.7|0
1649745360000|2022-04-12 06:36:00|205.65|202.85|205.35|202.55|205.65|202.85|205.2|202.4|0
1649745370000|2022-04-12 06:36:10|205.2|202.4|205.05|202.25|205.35|202.55|205.05|202.25|0
1649745380000|2022-04-12 06:36:20|205.2|202.4|205.5|202.7|205.5|202.7|204.98|202.18|0
1649745390000|2022-04-12 06:36:30|205.35|202.55|205.2|202.4|205.35|202.55|205.2|202.4|0
1649745400000|2022-04-12 06:36:40|205.35|202.55|205.28|202.48|205.35|202.55|205.28|202.48|0
1649745410000|2022-04-12 06:36:50|205.2|202.4|204.9|202.1|205.2|202.4|204.9|202.1|0
1649745420000|2022-04-12 06:37:00|204.45|201.65|205.05|202.25|205.05|202.25|204.45|201.65|0
1649745430000|2022-04-12 06:37:10|205.2|202.4|204.9|202.1|205.2|202.4|204.9|202.1|0
1649745450000|2022-04-12 06:37:30|204.75|201.95|204.75|201.95|204.75|201.95|204.75|201.95|0
1649745460000|2022-04-12 06:37:40|204.6|201.8|204.38|201.58|204.6|201.8|204.38|201.58|0
1649745470000|2022-04-12 06:37:50|204.45|201.65|204.45|201.65|204.45|201.65|204.3|201.5|0
1649745480000|2022-04-12 06:38:00|204.6|201.8|204.6|201.8|204.6|201.8|204.6|201.8|0
1649745490000|2022-04-12 06:38:10|204.45|201.65|204.3|201.5|204.45|201.65|204.3|201.5|0
1649745500000|2022-04-12 06:38:20|204.45|201.65|204.45|201.65|204.45|201.65|204.45|201.65|0
1649745510000|2022-04-12 06:38:30|204.6|201.8|204.45|201.65|204.6|201.8|204.45|201.65|0
1649745520000|2022-04-12 06:38:40|204.53|201.73|204.53|201.73|204.53|201.73|204.45|201.65|0
1649745530000|2022-04-12 06:38:50|204.45|201.65|204.15|201.35|204.45|201.65|204.15|201.35|0
1649745540000|2022-04-12 06:39:00|204.23|201.43|204.3|201.5|204.3|201.5|204.15|201.35|0
1649745560000|2022-04-12 06:39:20|204.15|201.35|203.85|201.05|204.15|201.35|203.85|201.05|0
1649745570000|2022-04-12 06:39:30|203.56|200.76|203.41|200.61|203.56|200.76|203.41|200.61|0
1649745580000|2022-04-12 06:39:40|203.63|200.83|203.85|201.05|203.85|201.05|203.56|200.76|0
1649745600000|2022-04-12 06:40:00|204|201.2|204.3|201.5|204.3|201.5|204|201.2|0
1649745610000|2022-04-12 06:40:10|204.15|201.35|204|201.2|204.15|201.35|204|201.2|0
1649745620000|2022-04-12 06:40:20|203.71|200.91|203.71|200.91|203.71|200.91|203.71|200.91|0
1649745630000|2022-04-12 06:40:30|203.63|200.83|203.56|200.76|203.63|200.83|203.56|200.76|0
1649745640000|2022-04-12 06:40:40|203.41|200.61|203.41|200.61|203.41|200.61|203.41|200.61|0
1649745650000|2022-04-12 06:40:50|203.56|200.76|203.85|201.05|203.85|201.05|203.56|200.76|0
1649745660000|2022-04-12 06:41:00|204|201.2|203.56|200.76|204|201.2|203.56|200.76|0
1649745670000|2022-04-12 06:41:10|203.7|200.9|203.7|200.9|203.7|200.9|203.7|200.9|0
1649745680000|2022-04-12 06:41:20|203.85|201.05|203.85|201.05|203.85|201.05|203.85|201.05|0
1649745700000|2022-04-12 06:41:40|203.93|201.13|203.56|200.76|203.93|201.13|203.56|200.76|0
1649745710000|2022-04-12 06:41:50|203.63|200.83|203.7|200.9|203.7|200.9|203.56|200.76|0
1649745720000|2022-04-12 06:42:00|203.85|201.05|203.85|201.05|203.85|201.05|203.56|200.76|0
1649745740000|2022-04-12 06:42:20|203.7|200.9|204.08|201.28|204.08|201.28|203.7|200.9|0
1649745750000|2022-04-12 06:42:30|204.3|201.5|204.6|201.8|204.6|201.8|204.3|201.5|0
1649745760000|2022-04-12 06:42:40|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1649745770000|2022-04-12 06:42:50|204.15|201.35|204.3|201.5|204.3|201.5|204.15|201.35|0
1649745790000|2022-04-12 06:43:10|204.45|201.65|204.53|201.73|204.53|201.73|204.45|201.65|0
1649745800000|2022-04-12 06:43:20|204.6|201.8|204.6|201.8|204.6|201.8|204.6|201.8|0
1649745810000|2022-04-12 06:43:30|204.67|201.87|204.75|201.95|204.75|201.95|204.67|201.87|0
1649745820000|2022-04-12 06:43:40|204.89|202.09|204.97|202.17|205.04|202.24|204.89|202.09|0
1649745830000|2022-04-12 06:43:50|204.89|202.09|204.89|202.09|204.89|202.09|204.89|202.09|0
1649745840000|2022-04-12 06:44:00|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1649745850000|2022-04-12 06:44:10|204.97|202.17|205.04|202.24|205.04|202.24|204.89|202.09|0
1649745860000|2022-04-12 06:44:20|204.89|202.09|205.04|202.24|205.04|202.24|204.89|202.09|0
1649745880000|2022-04-12 06:44:40|205.19|202.39|205.34|202.54|205.34|202.54|205.19|202.39|0
1649745890000|2022-04-12 06:44:50|205.19|202.39|205.27|202.47|205.34|202.54|205.19|202.39|0
1649745900000|2022-04-12 06:45:00|205.34|202.54|205.64|202.84|205.64|202.84|205.34|202.54|0
1649745910000|2022-04-12 06:45:10|205.79|202.99|205.94|203.14|205.94|203.14|205.79|202.99|0
1649745920000|2022-04-12 06:45:20|206.09|203.29|206.24|203.44|206.32|203.52|206.09|203.29|0
1649745930000|2022-04-12 06:45:30|206.39|203.59|206.24|203.44|206.39|203.59|206.24|203.44|0
1649745940000|2022-04-12 06:45:40|206.39|203.59|206.39|203.59|206.54|203.74|206.39|203.59|0
1649745950000|2022-04-12 06:45:50|206.24|203.44|206.24|203.44|206.24|203.44|206.24|203.44|0
1649745960000|2022-04-12 06:46:00|206.09|203.29|206.09|203.29|206.24|203.44|206.09|203.29|0
1649745970000|2022-04-12 06:46:10|206.17|203.37|205.94|203.14|206.17|203.37|205.94|203.14|0
1649745980000|2022-04-12 06:46:20|205.79|202.99|205.79|202.99|205.79|202.99|205.72|202.92|0
1649745990000|2022-04-12 06:46:30|205.64|202.84|205.64|202.84|205.79|202.99|205.64|202.84|0
1649746000000|2022-04-12 06:46:40|205.57|202.77|205.34|202.54|205.57|202.77|205.34|202.54|0
1649746010000|2022-04-12 06:46:50|205.27|202.47|205.19|202.39|205.34|202.54|205.19|202.39|0
1649746020000|2022-04-12 06:47:00|205.12|202.32|205.04|202.24|205.12|202.32|205.04|202.24|0
1649746030000|2022-04-12 06:47:10|205.12|202.32|205.27|202.47|205.34|202.54|205.12|202.32|0
1649746040000|2022-04-12 06:47:20|205.19|202.39|205.12|202.32|205.19|202.39|205.12|202.32|0
1649746050000|2022-04-12 06:47:30|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1649746070000|2022-04-12 06:47:50|205.19|202.39|205.19|202.39|205.19|202.39|205.19|202.39|0
1649746080000|2022-04-12 06:48:00|205.34|202.54|205.27|202.47|205.34|202.54|205.19|202.39|0
1649746090000|2022-04-12 06:48:10|205.19|202.39|205.04|202.24|205.19|202.39|205.04|202.24|0
1649746100000|2022-04-12 06:48:20|205.27|202.47|205.19|202.39|205.34|202.54|205.19|202.39|0
1649746110000|2022-04-12 06:48:30|205.27|202.47|205.19|202.39|205.27|202.47|205.19|202.39|0
1649746120000|2022-04-12 06:48:40|205.04|202.24|205.04|202.24|205.04|202.24|205.04|202.24|0
1649746130000|2022-04-12 06:48:50|204.89|202.09|204.89|202.09|204.97|202.17|204.89|202.09|0
1649746140000|2022-04-12 06:49:00|204.74|201.94|204.74|201.94|204.82|202.02|204.74|201.94|0
1649746150000|2022-04-12 06:49:10|204.89|202.09|205.19|202.39|205.19|202.39|204.89|202.09|0
1649746170000|2022-04-12 06:49:30|205.04|202.24|205.04|202.24|205.12|202.32|205.04|202.24|0
1649746180000|2022-04-12 06:49:40|205.19|202.39|204.89|202.09|205.19|202.39|204.89|202.09|0
1649746190000|2022-04-12 06:49:50|205.94|203.14|205.79|202.99|205.94|203.14|205.79|202.99|0
1649746200000|2022-04-12 06:50:00|205.64|202.84|205.64|202.84|205.79|202.99|205.49|202.69|0
1649746210000|2022-04-12 06:50:10|205.57|202.77|205.64|202.84|205.64|202.84|205.49|202.69|0
1649746220000|2022-04-12 06:50:20|205.49|202.69|205.71|202.91|205.71|202.91|205.49|202.69|0
1649746230000|2022-04-12 06:50:30|205.79|202.99|205.86|203.06|205.86|203.06|205.79|202.99|0
1649746240000|2022-04-12 06:50:40|205.79|202.99|205.94|203.14|205.94|203.14|205.79|202.99|0
1649746250000|2022-04-12 06:50:50|206.09|203.29|206.09|203.29|206.09|203.29|206.09|203.29|0
1649746260000|2022-04-12 06:51:00|205.94|203.14|205.79|202.99|205.94|203.14|205.79|202.99|0
1649746270000|2022-04-12 06:51:10|205.86|203.06|205.94|203.14|205.94|203.14|205.86|203.06|0
1649746280000|2022-04-12 06:51:20|206.23|203.43|206.01|203.21|206.23|203.43|206.01|203.21|0
1649746290000|2022-04-12 06:51:30|206.08|203.28|206.01|203.21|206.08|203.28|205.94|203.14|0
1649746300000|2022-04-12 06:51:40|206.23|203.43|206.31|203.51|206.38|203.58|206.23|203.43|0
1649746310000|2022-04-12 06:51:50|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1649746320000|2022-04-12 06:52:00|206.08|203.28|206.08|203.28|206.23|203.43|206.08|203.28|0
1649746330000|2022-04-12 06:52:10|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1649746340000|2022-04-12 06:52:20|206.38|203.58|206.16|203.36|206.38|203.58|206.16|203.36|0
1649746350000|2022-04-12 06:52:30|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1649746360000|2022-04-12 06:52:40|206.31|203.51|206.23|203.43|206.31|203.51|206.23|203.43|0
1649746370000|2022-04-12 06:52:50|206.08|203.28|206.08|203.28|206.08|203.28|206.08|203.28|0
1649746380000|2022-04-12 06:53:00|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649746390000|2022-04-12 06:53:10|206.08|203.28|206.08|203.28|206.16|203.36|206.08|203.28|0
1649746400000|2022-04-12 06:53:20|205.93|203.13|206.08|203.28|206.08|203.28|205.93|203.13|0
1649746410000|2022-04-12 06:53:30|206.16|203.36|206.16|203.36|206.16|203.36|206.16|203.36|0
1649746420000|2022-04-12 06:53:40|206.23|203.43|206.23|203.43|206.23|203.43|206.08|203.28|0
1649746430000|2022-04-12 06:53:50|206.38|203.58|206.23|203.43|206.38|203.58|206.23|203.43|0
1649746450000|2022-04-12 06:54:10|206.16|203.36|206.23|203.43|206.23|203.43|206.08|203.28|0
1649746460000|2022-04-12 06:54:20|206.08|203.28|206.08|203.28|206.08|203.28|206.08|203.28|0
1649746480000|2022-04-12 06:54:40|205.93|203.13|206.08|203.28|206.08|203.28|205.93|203.13|0
1649746490000|2022-04-12 06:54:50|206.23|203.43|205.93|203.13|206.23|203.43|205.93|203.13|0
1649746500000|2022-04-12 06:55:00|206.38|203.58|206.53|203.73|206.68|203.88|206.38|203.58|0
1649746510000|2022-04-12 06:55:10|206.68|203.88|206.53|203.73|206.68|203.88|206.53|203.73|0
1649746520000|2022-04-12 06:55:20|206.68|203.88|206.83|204.03|206.83|204.03|206.68|203.88|0
1649746530000|2022-04-12 06:55:30|206.68|203.88|206.61|203.81|206.68|203.88|206.61|203.81|0
1649746540000|2022-04-12 06:55:40|206.53|203.73|206.53|203.73|206.53|203.73|206.53|203.73|0
1649746550000|2022-04-12 06:55:50|206.46|203.66|206.46|203.66|206.46|203.66|206.46|203.66|0
1649746560000|2022-04-12 06:56:00|206.53|203.73|206.53|203.73|206.61|203.81|206.53|203.73|0
1649746570000|2022-04-12 06:56:10|206.38|203.58|206.38|203.58|206.38|203.58|206.38|203.58|0
1649746580000|2022-04-12 06:56:20|206.31|203.51|206.38|203.58|206.38|203.58|206.16|203.36|0
1649746590000|2022-04-12 06:56:30|206.31|203.51|206.38|203.58|206.38|203.58|206.31|203.51|0
1649746600000|2022-04-12 06:56:40|206.31|203.51|206.38|203.58|206.38|203.58|206.31|203.51|0
1649746610000|2022-04-12 06:56:50|206.31|203.51|206.31|203.51|206.38|203.58|206.31|203.51|0
1649746620000|2022-04-12 06:57:00|206.38|203.58|206.23|203.43|206.38|203.58|206.23|203.43|0
1649746630000|2022-04-12 06:57:10|206.08|203.28|206.08|203.28|206.16|203.36|206.08|203.28|0
1649746640000|2022-04-12 06:57:20|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1649746650000|2022-04-12 06:57:30|206.38|203.58|206.23|203.43|206.38|203.58|206.23|203.43|0
1649746660000|2022-04-12 06:57:40|206.38|203.58|206.38|203.58|206.53|203.73|206.38|203.58|0
1649746670000|2022-04-12 06:57:50|206.31|203.51|206.31|203.51|206.31|203.51|206.31|203.51|0
1649746680000|2022-04-12 06:58:00|206.23|203.43|206.23|203.43|206.23|203.43|206.23|203.43|0
1649746690000|2022-04-12 06:58:10|206.31|203.51|206.38|203.58|206.38|203.58|206.23|203.43|0
1649746700000|2022-04-12 06:58:20|206.08|203.28|206.16|203.36|206.23|203.43|206.08|203.28|0
1649746710000|2022-04-12 06:58:30|206.08|203.28|206.01|203.21|206.08|203.28|206.01|203.21|0
1649746720000|2022-04-12 06:58:40|206.08|203.28|205.78|202.98|206.08|203.28|205.78|202.98|0
1649746740000|2022-04-12 06:59:00|205.93|203.13|205.78|202.98|205.93|203.13|205.78|202.98|0
1649746750000|2022-04-12 06:59:10|205.71|202.91|205.63|202.83|205.71|202.91|205.63|202.83|0
1649746760000|2022-04-12 06:59:20|205.48|202.68|205.48|202.68|205.48|202.68|205.33|202.53|0
1649746770000|2022-04-12 06:59:30|205.41|202.61|205.33|202.53|205.41|202.61|205.33|202.53|0
1649746780000|2022-04-12 06:59:40|205.48|202.68|205.33|202.53|205.56|202.76|205.33|202.53|0
1649746790000|2022-04-12 06:59:50|205.18|202.38|204.88|202.08|205.18|202.38|204.88|202.08|0
1649746800000|2022-04-12 07:00:00|204.73|201.93|205.18|202.38|205.18|202.38|204.73|201.93|0
1649746810000|2022-04-12 07:00:10|205.03|202.23|205.33|202.53|205.33|202.53|204.73|201.93|0
1649746820000|2022-04-12 07:00:20|205.48|202.68|205.48|202.68|205.63|202.83|205.26|202.46|0
1649746830000|2022-04-12 07:00:30|205.93|203.13|205.71|202.91|205.93|203.13|205.71|202.91|0
1649746840000|2022-04-12 07:00:40|205.78|202.98|205.93|203.13|206.01|203.21|205.78|202.98|0
1649746850000|2022-04-12 07:00:50|206.08|203.28|206.08|203.28|206.16|203.36|205.93|203.13|0
1649746860000|2022-04-12 07:01:00|205.78|202.98|205.03|202.23|205.78|202.98|205.03|202.23|0
1649746870000|2022-04-12 07:01:10|204.88|202.08|205.18|202.38|205.18|202.38|204.88|202.08|0
1649746880000|2022-04-12 07:01:20|205.03|202.23|205.03|202.23|205.18|202.38|205.03|202.23|0
1649746890000|2022-04-12 07:01:30|205.41|202.61|205.63|202.83|205.63|202.83|205.41|202.61|0
1649746900000|2022-04-12 07:01:40|205.48|202.68|205.48|202.68|205.48|202.68|205.41|202.61|0
1649746910000|2022-04-12 07:01:50|205.41|202.61|205.11|202.31|205.41|202.61|204.73|201.93|0
1649746920000|2022-04-12 07:02:00|204.43|201.63|204.73|201.93|204.73|201.93|204.36|201.56|0
1649746930000|2022-04-12 07:02:10|204.28|201.48|203.84|201.04|204.28|201.48|203.84|201.04|0
1649746940000|2022-04-12 07:02:20|204.14|201.34|204.28|201.48|204.28|201.48|204.14|201.34|0
1649746950000|2022-04-12 07:02:30|204.73|201.93|204.58|201.78|204.88|202.08|204.58|201.78|0
1649746960000|2022-04-12 07:02:40|204.51|201.71|204.28|201.48|204.51|201.71|204.28|201.48|0
1649746970000|2022-04-12 07:02:50|204.58|201.78|205.03|202.23|205.18|202.38|204.58|201.78|0
1649746980000|2022-04-12 07:03:00|205.18|202.38|204.88|202.08|205.18|202.38|204.88|202.08|0
1649746990000|2022-04-12 07:03:10|204.73|201.93|205.48|202.68|205.48|202.68|204.73|201.93|0
1649747000000|2022-04-12 07:03:20|205.03|202.23|204.73|201.93|205.03|202.23|204.73|201.93|0
1649747010000|2022-04-12 07:03:30|204.58|201.78|205.18|202.38|205.18|202.38|204.58|201.78|0
1649747020000|2022-04-12 07:03:40|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1649747030000|2022-04-12 07:03:50|205.63|202.83|205.63|202.83|205.63|202.83|205.63|202.83|0
1649747040000|2022-04-12 07:04:00|205.93|203.13|206.08|203.28|206.08|203.28|205.93|203.13|0
1649747050000|2022-04-12 07:04:10|206.23|203.43|206.68|203.88|206.68|203.88|206.23|203.43|0
1649747070000|2022-04-12 07:04:30|206.83|204.03|206.6|203.8|206.83|204.03|206.6|203.8|0
1649747080000|2022-04-12 07:04:40|206.98|204.18|207.13|204.33|207.28|204.48|206.98|204.18|0
1649747090000|2022-04-12 07:04:50|206.97|204.17|207.58|204.78|207.58|204.78|206.82|204.02|0
1649747100000|2022-04-12 07:05:00|207.68|205.28|208.28|205.88|208.28|205.88|207.68|205.28|0
1649747110000|2022-04-12 07:05:10|208.43|206.03|208.58|206.18|208.58|206.18|208.13|205.73|0
1649747120000|2022-04-12 07:05:20|208.88|206.48|209.03|206.63|209.19|206.79|208.88|206.48|0
1649747130000|2022-04-12 07:05:30|208.96|206.56|209.03|206.63|209.03|206.63|208.58|206.18|0
1649747140000|2022-04-12 07:05:40|208.28|205.88|208.43|206.03|208.43|206.03|208.28|205.88|0
1649747150000|2022-04-12 07:05:50|208.28|205.88|208.13|205.73|208.43|206.03|207.98|205.58|0
1649747160000|2022-04-12 07:06:00|207.91|205.51|207.83|205.43|207.91|205.51|207.83|205.43|0
1649747170000|2022-04-12 07:06:10|207.98|205.58|205.18|202.78|207.98|205.58|205.18|202.78|0
1649747180000|2022-04-12 07:06:20|204.88|202.48|203.83|201.43|205.03|202.63|203.83|201.43|0
1649747190000|2022-04-12 07:06:30|204.06|201.66|203.83|201.43|204.13|201.73|203.68|201.28|0
1649747200000|2022-04-12 07:06:40|203.52|201.12|203.98|201.58|203.98|201.58|203.52|201.12|0
1649747210000|2022-04-12 07:06:50|204.05|201.65|204.13|201.73|204.28|201.88|204.05|201.65|0
1649747220000|2022-04-12 07:07:00|204.05|201.65|204.43|202.03|204.43|202.03|204.05|201.65|0
1649747230000|2022-04-12 07:07:10|204.58|202.18|204.43|202.03|204.73|202.33|204.43|202.03|0
1649747240000|2022-04-12 07:07:20|203.98|201.58|203.83|201.43|203.98|201.58|203.83|201.43|0
1649747250000|2022-04-12 07:07:30|204.28|201.88|204.43|202.03|204.43|202.03|204.28|201.88|0
1649747260000|2022-04-12 07:07:40|204.58|202.18|205.18|202.78|205.18|202.78|204.58|202.18|0
1649747270000|2022-04-12 07:07:50|204.58|202.18|204.88|202.48|204.88|202.48|204.58|202.18|0
1649747280000|2022-04-12 07:08:00|205.11|202.71|204.43|202.03|205.11|202.71|204.43|202.03|0
1649747290000|2022-04-12 07:08:10|204.58|202.18|204.81|202.41|204.81|202.41|204.58|202.18|0
1649747300000|2022-04-12 07:08:20|204.58|202.18|204.88|202.48|204.88|202.48|204.58|202.18|0
1649747310000|2022-04-12 07:08:30|205.03|202.63|205.33|202.93|205.33|202.93|205.03|202.63|0
1649747320000|2022-04-12 07:08:40|205.18|202.78|205.48|203.08|205.64|203.24|205.18|202.78|0
1649747330000|2022-04-12 07:08:50|205.64|203.24|205.48|203.08|205.64|203.24|205.48|203.08|0
1649747340000|2022-04-12 07:09:00|205.64|203.24|205.33|202.93|205.64|203.24|205.18|202.78|0
1649747350000|2022-04-12 07:09:10|205.48|203.08|206.09|203.69|206.09|203.69|205.48|203.08|0
1649747360000|2022-04-12 07:09:20|205.79|203.39|205.48|203.08|205.94|203.54|205.48|203.08|0
1649747370000|2022-04-12 07:09:30|205.18|202.78|205.03|202.63|205.18|202.78|204.96|202.56|0
1649747380000|2022-04-12 07:09:40|204.88|202.48|204.96|202.56|205.03|202.63|204.88|202.48|0
1649747390000|2022-04-12 07:09:50|205.18|202.78|204.73|202.33|205.33|202.93|204.73|202.33|0
1649747400000|2022-04-12 07:10:00|205.03|202.63|204.43|202.03|205.18|202.78|204.43|202.03|0
1649747410000|2022-04-12 07:10:10|204.58|202.18|205.03|202.63|205.03|202.63|204.58|202.18|0
1649747420000|2022-04-12 07:10:20|205.18|202.78|204.73|202.33|205.48|203.08|204.73|202.33|0
1649747430000|2022-04-12 07:10:30|204.58|202.18|204.5|202.1|204.58|202.18|204.43|202.03|0
1649747440000|2022-04-12 07:10:40|204.35|201.95|204.73|202.33|204.73|202.33|204.28|201.88|0
1649747450000|2022-04-12 07:10:50|204.27|201.87|203.82|201.42|204.27|201.87|203.82|201.42|0
1649747460000|2022-04-12 07:11:00|203.52|201.12|203.22|200.82|203.52|201.12|203.07|200.67|0
1649747470000|2022-04-12 07:11:10|203.67|201.27|203.37|200.97|203.67|201.27|203.37|200.97|0
1649747480000|2022-04-12 07:11:20|203.22|200.82|203.52|201.12|203.52|201.12|203.22|200.82|0
1649747490000|2022-04-12 07:11:30|203.82|201.42|203.6|201.2|203.82|201.42|203.6|201.2|0
1649747500000|2022-04-12 07:11:40|203.67|201.27|203.22|200.82|203.67|201.27|203.07|200.67|0
1649747510000|2022-04-12 07:11:50|203.37|200.97|203.3|200.9|203.37|200.97|203.3|200.9|0
1649747520000|2022-04-12 07:12:00|203.37|200.97|203|200.6|203.37|200.97|202.92|200.52|0
1649747530000|2022-04-12 07:12:10|202.92|200.52|202.77|200.37|202.92|200.52|202.62|200.22|0
1649747540000|2022-04-12 07:12:20|202.47|200.07|202.55|200.15|202.62|200.22|202.47|200.07|0
1649747550000|2022-04-12 07:12:30|202.92|200.52|202.77|200.37|203.22|200.82|202.77|200.37|0
1649747560000|2022-04-12 07:12:40|202.92|200.52|202.7|200.3|202.92|200.52|202.7|200.3|0
1649747570000|2022-04-12 07:12:50|202.47|200.07|202.62|200.22|202.77|200.37|202.47|200.07|0
1649747580000|2022-04-12 07:13:00|202.47|200.07|202.62|200.22|202.62|200.22|202.4|200|0
1649747590000|2022-04-12 07:13:10|202.77|200.37|202.17|199.77|202.77|200.37|202.17|199.77|0
1649747600000|2022-04-12 07:13:20|202.1|199.7|202.17|199.77|202.17|199.77|202.1|199.7|0
1649747610000|2022-04-12 07:13:30|202.32|199.92|202.17|199.77|202.32|199.92|202.02|199.62|0
1649747620000|2022-04-12 07:13:40|202.7|200.3|202.77|200.37|202.77|200.37|202.7|200.3|0
1649747630000|2022-04-12 07:13:50|202.32|199.92|202.47|200.07|202.47|200.07|202.32|199.92|0
1649747640000|2022-04-12 07:14:00|202.7|200.3|202.77|200.37|202.92|200.52|202.62|200.22|0
1649747650000|2022-04-12 07:14:10|202.62|200.22|202.32|199.92|202.62|200.22|202.17|199.77|0
1649747660000|2022-04-12 07:14:20|202.25|199.85|202.02|199.62|202.25|199.85|202.02|199.62|0
1649747670000|2022-04-12 07:14:30|201.87|199.47|202.02|199.62|202.02|199.62|201.72|199.32|0
1649747680000|2022-04-12 07:14:40|202.17|199.77|202.77|200.37|202.77|200.37|202.17|199.77|0
1649747690000|2022-04-12 07:14:50|202.92|200.52|203.37|200.97|203.37|200.97|202.92|200.52|0
1649747700000|2022-04-12 07:15:00|203.22|200.82|203.97|201.57|203.97|201.57|203.22|200.82|0
1649747710000|2022-04-12 07:15:10|203.82|201.42|204.57|202.17|204.57|202.17|203.82|201.42|0
1649747720000|2022-04-12 07:15:20|204.42|202.02|204.8|202.4|204.95|202.55|204.42|202.02|0
1649747730000|2022-04-12 07:15:30|205.03|202.63|204.42|202.02|205.03|202.63|204.42|202.02|0
1649747740000|2022-04-12 07:15:40|204.35|201.95|204.5|202.1|204.5|202.1|204.35|201.95|0
1649747750000|2022-04-12 07:15:50|204.12|201.72|203.97|201.57|204.12|201.72|203.97|201.57|0
1649747760000|2022-04-12 07:16:00|204.2|201.8|204.42|202.02|204.42|202.02|204.2|201.8|0
1649747770000|2022-04-12 07:16:10|204.57|202.17|204.2|201.8|204.57|202.17|204.12|201.72|0
1649747780000|2022-04-12 07:16:20|204.35|201.95|204.2|201.8|204.42|202.02|204.12|201.72|0
1649747790000|2022-04-12 07:16:30|204.12|201.72|204.12|201.72|204.12|201.72|204.12|201.72|0
1649747800000|2022-04-12 07:16:40|203.97|201.57|204.27|201.87|204.27|201.87|203.97|201.57|0
1649747810000|2022-04-12 07:16:50|204.2|201.8|203.82|201.42|204.27|201.87|203.82|201.42|0
1649747820000|2022-04-12 07:17:00|203.37|200.97|203.67|201.27|203.67|201.27|203.29|200.89|0
1649747830000|2022-04-12 07:17:10|203.9|201.5|204.12|201.72|204.12|201.72|203.9|201.5|0
1649747840000|2022-04-12 07:17:20|204.35|201.95|204.42|202.02|204.42|202.02|204.2|201.8|0
1649747850000|2022-04-12 07:17:30|204.57|202.17|204.72|202.32|204.72|202.32|204.57|202.17|0
1649747860000|2022-04-12 07:17:40|204.57|202.17|204.2|201.8|204.57|202.17|204.12|201.72|0
1649747870000|2022-04-12 07:17:50|204.5|202.1|204.87|202.47|204.87|202.47|204.5|202.1|0
1649747880000|2022-04-12 07:18:00|205.02|202.62|205.02|202.62|205.02|202.62|205.02|202.62|0
1649747890000|2022-04-12 07:18:10|205.25|202.85|205.86|203.46|205.86|203.46|205.25|202.85|0
1649747900000|2022-04-12 07:18:20|206.24|203.84|207.3|204.9|207.3|204.9|206.24|203.84|0
1649747910000|2022-04-12 07:18:30|207.76|205.36|207.6|205.2|207.76|205.36|207.45|205.05|0
1649747920000|2022-04-12 07:18:40|207.45|205.05|207.45|205.05|207.6|205.2|207.45|205.05|0
1649747930000|2022-04-12 07:18:50|207.23|204.83|206.99|204.59|207.3|204.9|206.99|204.59|0
1649747940000|2022-04-12 07:19:00|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1649747950000|2022-04-12 07:19:10|206.54|204.14|206.77|204.37|206.77|204.37|206.54|204.14|0
1649747960000|2022-04-12 07:19:20|206.69|204.29|206.54|204.14|206.84|204.44|206.54|204.14|0
1649747970000|2022-04-12 07:19:30|206.69|204.29|206.62|204.22|206.69|204.29|206.54|204.14|0
1649747980000|2022-04-12 07:19:40|206.54|204.14|206.39|203.99|206.54|204.14|206.08|203.68|0
1649747990000|2022-04-12 07:19:50|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1649748000000|2022-04-12 07:20:00|206.39|203.99|206.08|203.68|206.39|203.99|206.08|203.68|0
1649748010000|2022-04-12 07:20:10|205.78|203.38|205.33|202.93|205.78|203.38|205.17|202.77|0
1649748020000|2022-04-12 07:20:20|205.48|203.08|205.93|203.53|205.93|203.53|205.48|203.08|0
1649748030000|2022-04-12 07:20:30|206.08|203.68|206.23|203.83|206.23|203.83|206.08|203.68|0
1649748040000|2022-04-12 07:20:40|206.16|203.76|206.23|203.83|206.23|203.83|206.16|203.76|0
1649748050000|2022-04-12 07:20:50|206.08|203.68|205.71|203.31|206.08|203.68|205.71|203.31|0
1649748060000|2022-04-12 07:21:00|205.78|203.38|205.78|203.38|205.86|203.46|205.63|203.23|0
1649748070000|2022-04-12 07:21:10|205.48|203.08|205.4|203|205.48|203.08|205.4|203|0
1649748080000|2022-04-12 07:21:20|205.48|203.08|205.63|203.23|205.63|203.23|205.48|203.08|0
1649748090000|2022-04-12 07:21:30|205.78|203.38|205.93|203.53|205.93|203.53|205.63|203.23|0
1649748100000|2022-04-12 07:21:40|206.08|203.68|206.69|204.29|206.69|204.29|206.08|203.68|0
1649748110000|2022-04-12 07:21:50|207.14|204.74|207.45|205.05|207.6|205.2|207.14|204.74|0
1649748120000|2022-04-12 07:22:00|207.14|204.74|207.3|204.9|207.45|205.05|207.14|204.74|0
1649748130000|2022-04-12 07:22:10|207.75|205.35|208.21|205.81|208.21|205.81|207.75|205.35|0
1649748140000|2022-04-12 07:22:20|208.36|205.96|208.21|205.81|208.36|205.96|208.21|205.81|0
1649748150000|2022-04-12 07:22:30|208.36|205.96|209.13|206.73|209.13|206.73|208.36|205.96|0
1649748160000|2022-04-12 07:22:40|208.97|206.57|207.75|205.35|208.97|206.57|207.75|205.35|0
1649748170000|2022-04-12 07:22:50|207.9|205.5|207.6|205.2|207.9|205.5|207.45|205.05|0
1649748180000|2022-04-12 07:23:00|207.9|205.5|207.6|205.2|207.9|205.5|207.6|205.2|0
1649748190000|2022-04-12 07:23:10|207.45|205.05|206.16|203.76|207.45|205.05|206.16|203.76|0
1649748200000|2022-04-12 07:23:20|206.38|203.98|206.54|204.14|206.54|204.14|206.38|203.98|0
1649748210000|2022-04-12 07:23:30|206.61|204.21|206.69|204.29|206.69|204.29|206.61|204.21|0
1649748220000|2022-04-12 07:23:40|206.92|204.52|207.29|204.89|207.29|204.89|206.92|204.52|0
1649748230000|2022-04-12 07:23:50|207.6|205.2|206.99|204.59|207.75|205.35|206.99|204.59|0
1649748240000|2022-04-12 07:24:00|206.69|204.29|206.38|203.98|206.69|204.29|206.38|203.98|0
1649748250000|2022-04-12 07:24:10|206.23|203.83|205.93|203.53|206.23|203.83|205.93|203.53|0
1649748260000|2022-04-12 07:24:20|206.08|203.68|205.93|203.53|206.08|203.68|205.93|203.53|0
1649748270000|2022-04-12 07:24:30|205.32|202.92|205.62|203.22|205.62|203.22|205.32|202.92|0
1649748280000|2022-04-12 07:24:40|205.47|203.07|205.02|202.62|205.62|203.22|205.02|202.62|0
1649748290000|2022-04-12 07:24:50|205.17|202.77|205.32|202.92|205.32|202.92|205.17|202.77|0
1649748300000|2022-04-12 07:25:00|205.62|203.22|205.47|203.07|205.62|203.22|205.47|203.07|0
1649748310000|2022-04-12 07:25:10|205.4|203|204.95|202.55|205.4|203|204.95|202.55|0
1649748320000|2022-04-12 07:25:20|204.87|202.47|205.02|202.62|205.02|202.62|204.72|202.32|0
1649748330000|2022-04-12 07:25:30|204.8|202.4|204.26|201.86|204.8|202.4|204.26|201.86|0
1649748340000|2022-04-12 07:25:40|204.49|202.09|204.26|201.86|204.49|202.09|204.26|201.86|0
1649748350000|2022-04-12 07:25:50|204.42|202.02|204.41|202.01|204.57|202.17|204.11|201.71|0
1649748360000|2022-04-12 07:26:00|204.34|201.94|204.57|202.17|204.72|202.32|204.34|201.94|0
1649748370000|2022-04-12 07:26:10|204.26|201.86|204.26|201.86|204.26|201.86|204.19|201.79|0
1649748380000|2022-04-12 07:26:20|204.41|202.01|206.28|203.88|206.43|204.03|204.41|202.01|0
1649748390000|2022-04-12 07:26:30|206.13|203.73|206.43|204.03|206.58|204.18|206.13|203.73|0
1649748400000|2022-04-12 07:26:40|206.58|204.18|206.73|204.33|206.73|204.33|206.43|204.03|0
1649748410000|2022-04-12 07:26:50|206.66|204.26|206.58|204.18|206.66|204.26|206.43|204.03|0
1649748420000|2022-04-12 07:27:00|206.28|203.88|206.43|204.03|206.43|204.03|206.21|203.81|0
1649748430000|2022-04-12 07:27:10|206.58|204.18|206.66|204.26|206.81|204.41|206.58|204.18|0
1649748440000|2022-04-12 07:27:20|206.28|203.88|206.81|204.41|206.81|204.41|206.28|203.88|0
1649748450000|2022-04-12 07:27:30|206.73|204.33|206.73|204.33|206.96|204.56|206.73|204.33|0
1649748460000|2022-04-12 07:27:40|206.58|204.18|206.73|204.33|206.73|204.33|206.58|204.18|0
1649748470000|2022-04-12 07:27:50|206.58|204.18|206.88|204.48|206.88|204.48|206.58|204.18|0
1649748480000|2022-04-12 07:28:00|206.73|204.33|207.18|204.78|207.48|205.08|206.73|204.33|0
1649748490000|2022-04-12 07:28:10|207.03|204.63|207.48|205.08|207.48|205.08|207.03|204.63|0
1649748500000|2022-04-12 07:28:20|207.63|205.23|207.78|205.38|207.78|205.38|207.48|205.08|0
1649748510000|2022-04-12 07:28:30|207.48|205.08|206.88|204.48|207.48|205.08|206.88|204.48|0
1649748520000|2022-04-12 07:28:40|207.03|204.63|206.43|204.03|207.03|204.63|206.43|204.03|0
1649748530000|2022-04-12 07:28:50|206.58|204.18|207.03|204.63|207.03|204.63|206.58|204.18|0
1649748540000|2022-04-12 07:29:00|207.11|204.71|207.11|204.71|207.11|204.71|207.11|204.71|0
1649748550000|2022-04-12 07:29:10|207.03|204.63|206.81|204.41|207.03|204.63|206.81|204.41|0
1649748560000|2022-04-12 07:29:20|206.73|204.33|206.43|204.03|206.88|204.48|206.43|204.03|0
1649748570000|2022-04-12 07:29:30|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1649748580000|2022-04-12 07:29:40|206.51|204.11|206.43|204.03|206.51|204.11|206.43|204.03|0
1649748590000|2022-04-12 07:29:50|206.28|203.88|206.28|203.88|206.43|204.03|206.28|203.88|0
1649748600000|2022-04-12 07:30:00|206.43|204.03|207.03|204.63|207.03|204.63|206.43|204.03|0
1649748610000|2022-04-12 07:30:10|206.88|204.48|206.58|204.18|207.03|204.63|206.58|204.18|0
1649748620000|2022-04-12 07:30:20|206.73|204.33|207.03|204.63|207.03|204.63|206.73|204.33|0
1649748630000|2022-04-12 07:30:30|206.88|204.48|207.18|204.78|207.18|204.78|206.88|204.48|0
1649748640000|2022-04-12 07:30:40|207.48|205.08|207.48|205.08|207.48|205.08|207.41|205.01|0
1649748650000|2022-04-12 07:30:50|207.78|205.38|207.93|205.53|208.39|205.99|207.78|205.38|0
1649748660000|2022-04-12 07:31:00|208.39|205.99|207.93|205.53|208.39|205.99|207.93|205.53|0
1649748670000|2022-04-12 07:31:10|208.08|205.68|207.93|205.53|208.08|205.68|207.63|205.23|0
1649748680000|2022-04-12 07:31:20|208.08|205.68|208.84|206.44|208.84|206.44|208.08|205.68|0
1649748690000|2022-04-12 07:31:30|208.99|206.59|209.44|207.04|209.44|207.04|208.99|206.59|0
1649748700000|2022-04-12 07:31:40|209.29|206.89|209.6|207.2|209.6|207.2|209.29|206.89|0
1649748710000|2022-04-12 07:31:50|209.44|207.04|209.29|206.89|209.6|207.2|209.29|206.89|0
1649748720000|2022-04-12 07:32:00|209.14|206.74|209.07|206.67|209.29|206.89|209.07|206.67|0
1649748730000|2022-04-12 07:32:10|208.84|206.44|209.14|206.74|209.14|206.74|208.84|206.44|0
1649748740000|2022-04-12 07:32:20|208.99|206.59|208.99|206.59|208.99|206.59|208.84|206.44|0
1649748750000|2022-04-12 07:32:30|209.07|206.67|209.29|206.89|209.29|206.89|209.07|206.67|0
1649748760000|2022-04-12 07:32:40|209.6|207.2|209.9|207.5|209.9|207.5|209.6|207.2|0
1649748770000|2022-04-12 07:32:50|209.83|207.43|209.9|207.5|209.9|207.5|209.83|207.43|0
1649748780000|2022-04-12 07:33:00|209.75|207.35|209.75|207.35|209.9|207.5|209.67|207.27|0
1649748790000|2022-04-12 07:33:10|209.9|207.5|209.9|207.5|210.05|207.65|209.9|207.5|0
1649748800000|2022-04-12 07:33:20|209.75|207.35|209.14|206.74|209.75|207.35|209.14|206.74|0
1649748810000|2022-04-12 07:33:30|208.84|206.44|209.29|206.89|209.44|207.04|208.84|206.44|0
1649748820000|2022-04-12 07:33:40|209.44|207.04|209.9|207.5|209.9|207.5|209.44|207.04|0
1649748830000|2022-04-12 07:33:50|210.05|207.65|209.9|207.5|210.05|207.65|209.9|207.5|0
1649748840000|2022-04-12 07:34:00|209.59|207.19|209.44|207.04|209.59|207.19|209.44|207.04|0
1649748850000|2022-04-12 07:34:10|209.52|207.12|209.44|207.04|209.59|207.19|209.44|207.04|0
1649748860000|2022-04-12 07:34:20|209.59|207.19|209.44|207.04|209.59|207.19|209.44|207.04|0
1649748870000|2022-04-12 07:34:30|209.59|207.19|209.14|206.74|209.59|207.19|209.14|206.74|0
1649748880000|2022-04-12 07:34:40|208.99|206.59|208.91|206.51|209.14|206.74|208.91|206.51|0
1649748890000|2022-04-12 07:34:50|208.99|206.59|208.84|206.44|208.99|206.59|208.84|206.44|0
1649748900000|2022-04-12 07:35:00|208.99|206.59|208.84|206.44|208.99|206.59|208.84|206.44|0
1649748910000|2022-04-12 07:35:10|209.14|206.74|208.99|206.59|209.29|206.89|208.99|206.59|0
1649748920000|2022-04-12 07:35:20|208.84|206.44|208.84|206.44|208.84|206.44|208.68|206.28|0
1649748930000|2022-04-12 07:35:30|209.14|206.74|209.07|206.67|209.14|206.74|209.07|206.67|0
1649748940000|2022-04-12 07:35:40|208.99|206.59|209.14|206.74|209.22|206.82|208.99|206.59|0
1649748950000|2022-04-12 07:35:50|208.99|206.59|209.37|206.97|209.44|207.04|208.99|206.59|0
1649748960000|2022-04-12 07:36:00|209.44|207.04|209.52|207.12|209.52|207.12|209.44|207.04|0
1649748970000|2022-04-12 07:36:10|209.59|207.19|209.52|207.12|209.59|207.19|209.52|207.12|0
1649748980000|2022-04-12 07:36:20|209.44|207.04|209.52|207.12|209.59|207.19|209.29|206.89|0
1649748990000|2022-04-12 07:36:30|209.59|207.19|210.05|207.65|210.05|207.65|209.59|207.19|0
1649749000000|2022-04-12 07:36:40|210.2|207.8|210.35|207.95|210.35|207.95|209.9|207.5|0
1649749010000|2022-04-12 07:36:50|210.28|207.88|210.2|207.8|210.35|207.95|210.2|207.8|0
1649749020000|2022-04-12 07:37:00|210.35|207.95|210.5|208.1|210.5|208.1|210.35|207.95|0
1649749030000|2022-04-12 07:37:10|210.43|208.03|210.2|207.8|210.5|208.1|210.2|207.8|0
1649749040000|2022-04-12 07:37:20|210.5|208.1|211.42|209.02|211.42|209.02|210.5|208.1|0
1649749050000|2022-04-12 07:37:30|211.57|209.17|211.57|209.17|211.57|209.17|211.42|209.02|0
1649749060000|2022-04-12 07:37:40|211.42|209.02|211.42|209.02|211.42|209.02|211.26|208.86|0
1649749070000|2022-04-12 07:37:50|211.26|208.86|210.81|208.41|211.26|208.86|210.81|208.41|0
1649749080000|2022-04-12 07:38:00|210.65|208.25|210.5|208.1|210.65|208.25|210.5|208.1|0
1649749090000|2022-04-12 07:38:10|210.28|207.88|210.05|207.65|210.35|207.95|210.05|207.65|0
1649749100000|2022-04-12 07:38:20|210.13|207.73|210.5|208.1|210.5|208.1|210.13|207.73|0
1649749110000|2022-04-12 07:38:30|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1649749120000|2022-04-12 07:38:40|210.5|208.1|210.43|208.03|210.5|208.1|210.43|208.03|0
1649749130000|2022-04-12 07:38:50|210.65|208.25|210.35|207.95|210.65|208.25|210.35|207.95|0
1649749140000|2022-04-12 07:39:00|210.12|207.72|209.89|207.49|210.12|207.72|209.89|207.49|0
1649749150000|2022-04-12 07:39:10|210.05|207.65|210.05|207.65|210.35|207.95|210.05|207.65|0
1649749160000|2022-04-12 07:39:20|210.2|207.8|209.82|207.42|210.2|207.8|209.74|207.34|0
1649749170000|2022-04-12 07:39:30|209.74|207.34|209.44|207.04|209.74|207.34|209.44|207.04|0
1649749180000|2022-04-12 07:39:40|209.74|207.34|209.74|207.34|209.89|207.49|209.74|207.34|0
1649749190000|2022-04-12 07:39:50|209.59|207.19|209.89|207.49|209.89|207.49|209.59|207.19|0
1649749200000|2022-04-12 07:40:00|210.2|207.8|210.2|207.8|210.2|207.8|210.05|207.65|0
1649749210000|2022-04-12 07:40:10|210.35|207.95|210.05|207.65|210.35|207.95|210.05|207.65|0
1649749220000|2022-04-12 07:40:20|209.82|207.42|209.74|207.34|209.82|207.42|209.74|207.34|0
1649749230000|2022-04-12 07:40:30|209.89|207.49|209.74|207.34|209.89|207.49|209.74|207.34|0
1649749240000|2022-04-12 07:40:40|209.59|207.19|209.89|207.49|209.89|207.49|209.59|207.19|0
1649749250000|2022-04-12 07:40:50|209.97|207.57|209.89|207.49|209.97|207.57|209.82|207.42|0
1649749260000|2022-04-12 07:41:00|210.04|207.64|210.12|207.72|210.28|207.88|210.04|207.64|0
1649749270000|2022-04-12 07:41:10|210.35|207.95|210.28|207.88|210.35|207.95|210.2|207.8|0
1649749280000|2022-04-12 07:41:20|210.35|207.95|210.2|207.8|210.35|207.95|210.12|207.72|0
1649749290000|2022-04-12 07:41:30|210.35|207.95|210.35|207.95|210.35|207.95|210.35|207.95|0
1649749300000|2022-04-12 07:41:40|210.5|208.1|210.2|207.8|210.5|208.1|210.2|207.8|0
1649749310000|2022-04-12 07:41:50|210.5|208.1|210.5|208.1|210.5|208.1|210.5|208.1|0
1649749320000|2022-04-12 07:42:00|210.65|208.25|211.41|209.01|211.41|209.01|210.5|208.1|0
1649749330000|2022-04-12 07:42:10|211.19|208.79|211.11|208.71|211.26|208.86|211.11|208.71|0
1649749340000|2022-04-12 07:42:20|210.96|208.56|211.26|208.86|211.26|208.86|210.96|208.56|0
1649749350000|2022-04-12 07:42:30|211.11|208.71|210.8|208.4|211.11|208.71|210.8|208.4|0
1649749360000|2022-04-12 07:42:40|211.11|208.71|210.96|208.56|211.11|208.71|210.96|208.56|0
1649749370000|2022-04-12 07:42:50|210.88|208.48|210.5|208.1|210.88|208.48|210.5|208.1|0
1649749380000|2022-04-12 07:43:00|210.58|208.18|210.65|208.25|210.65|208.25|210.58|208.18|0
1649749390000|2022-04-12 07:43:10|210.8|208.4|210.96|208.56|210.96|208.56|210.8|208.4|0
1649749400000|2022-04-12 07:43:20|211.03|208.63|211.11|208.71|211.19|208.79|210.96|208.56|0
1649749410000|2022-04-12 07:43:30|210.96|208.56|211.11|208.71|211.11|208.71|210.96|208.56|0
1649749420000|2022-04-12 07:43:40|211.03|208.63|211.26|208.86|211.26|208.86|211.03|208.63|0
1649749430000|2022-04-12 07:43:50|211.72|209.32|212.18|209.78|212.18|209.78|211.72|209.32|0
1649749440000|2022-04-12 07:44:00|212.1|209.7|211.26|208.86|212.1|209.7|211.26|208.86|0
1649749450000|2022-04-12 07:44:10|211.56|209.16|211.41|209.01|211.64|209.24|211.41|209.01|0
1649749460000|2022-04-12 07:44:20|211.34|208.94|211.56|209.16|211.56|209.16|211.34|208.94|0
1649749470000|2022-04-12 07:44:30|211.41|209.01|211.56|209.16|211.72|209.32|211.41|209.01|0
1649749480000|2022-04-12 07:44:40|211.72|209.32|211.49|209.09|211.72|209.32|211.41|209.01|0
1649749490000|2022-04-12 07:44:50|211.56|209.16|211.41|209.01|211.72|209.32|211.41|209.01|0
1649749500000|2022-04-12 07:45:00|211.87|209.47|211.56|209.16|212.02|209.62|211.56|209.16|0
1649749510000|2022-04-12 07:45:10|211.41|209.01|211.26|208.86|211.41|209.01|211.26|208.86|0
1649749520000|2022-04-12 07:45:20|211.34|208.94|211.26|208.86|211.34|208.94|211.11|208.71|0
1649749530000|2022-04-12 07:45:30|211.11|208.71|211.26|208.86|211.34|208.94|211.11|208.71|0
1649749540000|2022-04-12 07:45:40|211.34|208.94|211.18|208.78|211.34|208.94|211.11|208.71|0
1649749550000|2022-04-12 07:45:50|211.11|208.71|210.58|208.18|211.18|208.78|210.58|208.18|0
1649749560000|2022-04-12 07:46:00|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1649749570000|2022-04-12 07:46:10|210.73|208.33|209.97|207.57|210.73|208.33|209.97|207.57|0
1649749580000|2022-04-12 07:46:20|210.19|207.79|209.74|207.34|210.19|207.79|209.74|207.34|0
1649749590000|2022-04-12 07:46:30|209.59|207.19|209.21|206.81|209.59|207.19|209.21|206.81|0
1649749600000|2022-04-12 07:46:40|209.28|206.88|209.59|207.19|209.59|207.19|209.28|206.88|0
1649749610000|2022-04-12 07:46:50|209.43|207.03|208.98|206.58|209.43|207.03|208.98|206.58|0
1649749620000|2022-04-12 07:47:00|209.13|206.73|208.98|206.58|209.13|206.73|208.98|206.58|0
1649749630000|2022-04-12 07:47:10|208.83|206.43|208.68|206.28|208.83|206.43|208.68|206.28|0
1649749640000|2022-04-12 07:47:20|208.83|206.43|208.83|206.43|208.91|206.51|208.83|206.43|0
1649749650000|2022-04-12 07:47:30|208.98|206.58|208.98|206.58|209.13|206.73|208.98|206.58|0
1649749670000|2022-04-12 07:47:50|208.91|206.51|208.75|206.35|208.98|206.58|208.75|206.35|0
1649749680000|2022-04-12 07:48:00|208.68|206.28|208.68|206.28|208.83|206.43|208.68|206.28|0
1649749690000|2022-04-12 07:48:10|208.75|206.35|208.83|206.43|208.83|206.43|208.75|206.35|0
1649749700000|2022-04-12 07:48:20|208.68|206.28|208.52|206.12|208.75|206.35|208.52|206.12|0
1649749710000|2022-04-12 07:48:30|208.68|206.28|208.67|206.27|208.68|206.28|208.67|206.27|0
1649749720000|2022-04-12 07:48:40|208.75|206.35|208.52|206.12|208.75|206.35|208.52|206.12|0
1649749730000|2022-04-12 07:48:50|208.98|206.58|208.83|206.43|208.98|206.58|208.67|206.27|0
1649749740000|2022-04-12 07:49:00|208.98|206.58|208.9|206.5|208.98|206.58|208.67|206.27|0
1649749750000|2022-04-12 07:49:10|208.83|206.43|208.37|205.97|208.9|206.5|208.37|205.97|0
1649749760000|2022-04-12 07:49:20|207.92|205.52|208.37|205.97|208.37|205.97|207.92|205.52|0
1649749770000|2022-04-12 07:49:30|208.22|205.82|208.37|205.97|208.37|205.97|208.22|205.82|0
1649749780000|2022-04-12 07:49:40|208.22|205.82|208.07|205.67|208.22|205.82|208.07|205.67|0
1649749790000|2022-04-12 07:49:50|207.92|205.52|207.47|205.07|207.92|205.52|207.47|205.07|0
1649749800000|2022-04-12 07:50:00|207.62|205.22|208.37|205.97|208.52|206.12|207.62|205.22|0
1649749810000|2022-04-12 07:50:10|208.22|205.82|208.3|205.9|208.3|205.9|208.07|205.67|0
1649749820000|2022-04-12 07:50:20|208.07|205.67|207.92|205.52|208.07|205.67|207.92|205.52|0
1649749830000|2022-04-12 07:50:30|208.07|205.67|208.22|205.82|208.22|205.82|208.07|205.67|0
1649749840000|2022-04-12 07:50:40|208.45|206.05|208.67|206.27|208.67|206.27|208.45|206.05|0
1649749850000|2022-04-12 07:50:50|208.37|205.97|208.52|206.12|208.52|206.12|208.37|205.97|0
1649749860000|2022-04-12 07:51:00|208.67|206.27|208.75|206.35|208.82|206.42|208.67|206.27|0
1649749870000|2022-04-12 07:51:10|208.82|206.42|208.45|206.05|208.82|206.42|208.45|206.05|0
1649749880000|2022-04-12 07:51:20|208.52|206.12|208.67|206.27|208.67|206.27|208.52|206.12|0
1649749890000|2022-04-12 07:51:30|208.82|206.42|208.67|206.27|208.82|206.42|208.67|206.27|0
1649749900000|2022-04-12 07:51:40|208.6|206.2|208.37|205.97|208.6|206.2|208.37|205.97|0
1649749910000|2022-04-12 07:51:50|208.45|206.05|207.92|205.52|208.45|206.05|207.92|205.52|0
1649749920000|2022-04-12 07:52:00|208.3|205.9|208.22|205.82|208.3|205.9|208.07|205.67|0
1649749930000|2022-04-12 07:52:10|208.3|205.9|208.97|206.57|208.97|206.57|208.3|205.9|0
1649749940000|2022-04-12 07:52:20|208.82|206.42|208.82|206.42|208.82|206.42|208.67|206.27|0
1649749950000|2022-04-12 07:52:30|208.97|206.57|209.05|206.65|209.13|206.73|208.97|206.57|0
1649749960000|2022-04-12 07:52:40|208.97|206.57|209.28|206.88|209.28|206.88|208.97|206.57|0
1649749970000|2022-04-12 07:52:50|209.2|206.8|208.97|206.57|209.2|206.8|208.97|206.57|0
1649749980000|2022-04-12 07:53:00|209.05|206.65|208.97|206.57|209.05|206.65|208.97|206.57|0
1649749990000|2022-04-12 07:53:10|208.67|206.27|208.75|206.35|208.75|206.35|208.67|206.27|0
1649750000000|2022-04-12 07:53:20|208.67|206.27|208.22|205.82|208.67|206.27|208.22|205.82|0
1649750010000|2022-04-12 07:53:30|207.84|205.44|207.99|205.59|207.99|205.59|207.84|205.44|0
1649750020000|2022-04-12 07:53:40|207.92|205.52|207.99|205.59|208.07|205.67|207.92|205.52|0
1649750030000|2022-04-12 07:53:50|208.07|205.67|207.92|205.52|208.22|205.82|207.92|205.52|0
1649750040000|2022-04-12 07:54:00|207.76|205.36|207.76|205.36|207.76|205.36|207.76|205.36|0
1649750050000|2022-04-12 07:54:10|207.46|205.06|206.86|204.46|207.46|205.06|206.86|204.46|0
1649750060000|2022-04-12 07:54:20|206.56|204.16|206.19|203.79|206.56|204.16|205.96|203.56|0
1649750070000|2022-04-12 07:54:30|206.11|203.71|206.11|203.71|206.11|203.71|205.96|203.56|0
1649750080000|2022-04-12 07:54:40|206.34|203.94|206.86|204.46|206.86|204.46|206.34|203.94|0
1649750090000|2022-04-12 07:54:50|206.94|204.54|206.94|204.54|206.94|204.54|206.94|204.54|0
1649750100000|2022-04-12 07:55:00|206.71|204.31|207.01|204.61|207.01|204.61|206.71|204.31|0
1649750110000|2022-04-12 07:55:10|206.86|204.46|206.71|204.31|206.86|204.46|206.56|204.16|0
1649750120000|2022-04-12 07:55:20|206.86|204.46|206.71|204.31|207.01|204.61|206.71|204.31|0
1649750130000|2022-04-12 07:55:30|206.79|204.39|206.56|204.16|206.86|204.46|206.56|204.16|0
1649750140000|2022-04-12 07:55:40|206.49|204.09|205.89|203.49|206.49|204.09|205.89|203.49|0
1649750150000|2022-04-12 07:55:50|205.81|203.41|205.81|203.41|205.81|203.41|205.74|203.34|0
1649750160000|2022-04-12 07:56:00|205.89|203.49|206.04|203.64|206.11|203.71|205.89|203.49|0
1649750170000|2022-04-12 07:56:10|205.96|203.56|205.74|203.34|205.96|203.56|205.74|203.34|0
1649750180000|2022-04-12 07:56:20|205.81|203.41|205.96|203.56|206.04|203.64|205.81|203.41|0
1649750190000|2022-04-12 07:56:30|206.11|203.71|206.11|203.71|206.11|203.71|206.11|203.71|0
1649750200000|2022-04-12 07:56:40|206.26|203.86|206.34|203.94|206.34|203.94|206.11|203.71|0
1649750210000|2022-04-12 07:56:50|206.41|204.01|206.19|203.79|206.41|204.01|206.11|203.71|0
1649750220000|2022-04-12 07:57:00|206.34|203.94|206.41|204.01|206.41|204.01|206.11|203.71|0
1649750230000|2022-04-12 07:57:10|206.56|204.16|206.56|204.16|206.71|204.31|206.56|204.16|0
1649750240000|2022-04-12 07:57:20|206.64|204.24|206.49|204.09|206.71|204.31|206.41|204.01|0
1649750250000|2022-04-12 07:57:30|206.41|204.01|206.26|203.86|206.71|204.31|206.26|203.86|0
1649750260000|2022-04-12 07:57:40|206.33|203.93|206.11|203.71|206.33|203.93|206.11|203.71|0
1649750270000|2022-04-12 07:57:50|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1649750280000|2022-04-12 07:58:00|205.66|203.26|205.66|203.26|205.66|203.26|205.66|203.26|0
1649750290000|2022-04-12 07:58:10|205.81|203.41|206.11|203.71|206.26|203.86|205.81|203.41|0
1649750300000|2022-04-12 07:58:20|206.26|203.86|206.26|203.86|206.26|203.86|206.18|203.78|0
1649750310000|2022-04-12 07:58:30|206.33|203.93|206.33|203.93|206.33|203.93|206.33|203.93|0
1649750320000|2022-04-12 07:58:40|206.41|204.01|206.26|203.86|206.41|204.01|206.26|203.86|0
1649750330000|2022-04-12 07:58:50|206.33|203.93|206.56|204.16|206.56|204.16|206.26|203.86|0
1649750340000|2022-04-12 07:59:00|206.41|204.01|206.11|203.71|206.41|204.01|206.11|203.71|0
1649750350000|2022-04-12 07:59:10|206.26|203.86|206.26|203.86|206.26|203.86|205.96|203.56|0
1649750360000|2022-04-12 07:59:20|206.11|203.71|206.03|203.63|206.11|203.71|206.03|203.63|0
1649750370000|2022-04-12 07:59:30|205.88|203.48|206.26|203.86|206.26|203.86|205.88|203.48|0
1649750380000|2022-04-12 07:59:40|206.33|203.93|206.33|203.93|206.33|203.93|206.26|203.86|0
1649750390000|2022-04-12 07:59:50|206.86|204.46|206.56|204.16|206.86|204.46|206.56|204.16|0
1649750400000|2022-04-12 08:00:00|206.48|204.08|207.16|204.76|207.16|204.76|206.48|204.08|0
1649750410000|2022-04-12 08:00:10|207.31|204.91|207.31|204.91|207.31|204.91|207.24|204.84|0
1649750420000|2022-04-12 08:00:20|207.46|205.06|207.46|205.06|207.46|205.06|207.16|204.76|0
1649750430000|2022-04-12 08:00:30|207.31|204.91|206.86|204.46|207.31|204.91|206.86|204.46|0
1649750440000|2022-04-12 08:00:40|206.56|204.16|206.4|204|206.71|204.31|206.4|204|0
1649750450000|2022-04-12 08:00:50|206.48|204.08|206.55|204.15|206.56|204.16|206.4|204|0
1649750460000|2022-04-12 08:01:00|206.25|203.85|205.5|203.1|206.4|204|205.5|203.1|0
1649750470000|2022-04-12 08:01:10|205.2|202.8|205.5|203.1|205.5|203.1|205.2|202.8|0
1649750480000|2022-04-12 08:01:20|205.35|202.95|205.35|202.95|205.35|202.95|205.05|202.65|0
1649750490000|2022-04-12 08:01:30|205.5|203.1|205.65|203.25|205.65|203.25|205.5|203.1|0
1649750500000|2022-04-12 08:01:40|205.35|202.95|205.2|202.8|205.35|202.95|205.2|202.8|0
1649750510000|2022-04-12 08:01:50|205.35|202.95|205.58|203.18|205.8|203.4|205.35|202.95|0
1649750520000|2022-04-12 08:02:00|205.65|203.25|205.8|203.4|205.8|203.4|205.65|203.25|0
1649750530000|2022-04-12 08:02:10|205.65|203.25|206.1|203.7|206.1|203.7|205.65|203.25|0
1649750540000|2022-04-12 08:02:20|205.95|203.55|205.65|203.25|206.25|203.85|205.65|203.25|0
1649750550000|2022-04-12 08:02:30|205.58|203.18|205.35|202.95|205.58|203.18|205.35|202.95|0
1649750560000|2022-04-12 08:02:40|205.5|203.1|205.2|202.8|205.5|203.1|205.2|202.8|0
1649750570000|2022-04-12 08:02:50|205.28|202.88|205.35|202.95|205.35|202.95|205.28|202.88|0
1649750580000|2022-04-12 08:03:00|205.43|203.03|205.65|203.25|205.65|203.25|205.43|203.03|0
1649750590000|2022-04-12 08:03:10|205.95|203.55|205.8|203.4|205.95|203.55|205.8|203.4|0
1649750600000|2022-04-12 08:03:20|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1649750610000|2022-04-12 08:03:30|205.8|203.4|205.5|203.1|205.8|203.4|205.5|203.1|0
1649750620000|2022-04-12 08:03:40|205.43|203.03|205.65|203.25|205.65|203.25|205.43|203.03|0
1649750630000|2022-04-12 08:03:50|205.73|203.33|205.5|203.1|205.8|203.4|205.5|203.1|0
1649750640000|2022-04-12 08:04:00|205.65|203.25|205.8|203.4|205.8|203.4|205.65|203.25|0
1649750650000|2022-04-12 08:04:10|205.95|203.55|205.95|203.55|206.1|203.7|205.95|203.55|0
1649750660000|2022-04-12 08:04:20|206.03|203.63|206.03|203.63|206.03|203.63|206.03|203.63|0
1649750670000|2022-04-12 08:04:30|205.95|203.55|206.25|203.85|206.25|203.85|205.95|203.55|0
1649750680000|2022-04-12 08:04:40|206.4|204|207.08|204.68|207.08|204.68|206.4|204|0
1649750690000|2022-04-12 08:04:50|207.23|204.83|207|204.6|207.23|204.83|207|204.6|0
1649750700000|2022-04-12 08:05:00|207.08|204.68|206.25|203.85|207.08|204.68|206.1|203.7|0
1649750710000|2022-04-12 08:05:10|206.4|204|206.7|204.3|206.7|204.3|206.4|204|0
1649750720000|2022-04-12 08:05:20|206.55|204.15|206.55|204.15|206.7|204.3|206.55|204.15|0
1649750730000|2022-04-12 08:05:30|206.7|204.3|206.85|204.45|207|204.6|206.7|204.3|0
1649750740000|2022-04-12 08:05:40|206.7|204.3|206.4|204|206.7|204.3|206.4|204|0
1649750750000|2022-04-12 08:05:50|206.55|204.15|206.7|204.3|206.7|204.3|206.55|204.15|0
1649750760000|2022-04-12 08:06:00|206.63|204.23|206.63|204.23|206.63|204.23|206.63|204.23|0
1649750770000|2022-04-12 08:06:10|206.4|204|206.4|204|206.4|204|205.95|203.55|0
1649750790000|2022-04-12 08:06:30|206.55|204.15|207.3|204.9|207.3|204.9|206.55|204.15|0
1649750800000|2022-04-12 08:06:40|207.23|204.83|207|204.6|207.23|204.83|207|204.6|0
1649750810000|2022-04-12 08:06:50|207.15|204.75|207.15|204.75|207.15|204.75|207|204.6|0
1649750820000|2022-04-12 08:07:00|207.3|204.9|207.45|205.05|207.45|205.05|207.3|204.9|0
1649750830000|2022-04-12 08:07:10|207.3|204.9|207.15|204.75|207.3|204.9|207.15|204.75|0
1649750840000|2022-04-12 08:07:20|207.23|204.83|207.08|204.68|207.23|204.83|207.08|204.68|0
1649750850000|2022-04-12 08:07:30|207.15|204.75|207.3|204.9|207.6|205.2|207.15|204.75|0
1649750860000|2022-04-12 08:07:40|207.15|204.75|207.23|204.83|207.23|204.83|207.15|204.75|0
1649750870000|2022-04-12 08:07:50|207.45|205.05|207.45|205.05|207.6|205.2|207.45|205.05|0
1649750880000|2022-04-12 08:08:00|207.3|204.9|207.45|205.05|207.45|205.05|207.3|204.9|0
1649750890000|2022-04-12 08:08:10|207.3|204.9|207.3|204.9|207.45|205.05|207.3|204.9|0
1649750900000|2022-04-12 08:08:20|207.15|204.75|207.3|204.9|207.3|204.9|207.15|204.75|0
1649750920000|2022-04-12 08:08:40|207.38|204.98|207.15|204.75|207.38|204.98|207.15|204.75|0
1649750930000|2022-04-12 08:08:50|206.93|204.53|207|204.6|207|204.6|206.93|204.53|0
1649750940000|2022-04-12 08:09:00|206.85|204.45|206.55|204.15|206.85|204.45|206.55|204.15|0
1649750950000|2022-04-12 08:09:10|206.7|204.3|206.4|204|206.7|204.3|206.25|203.85|0
1649750970000|2022-04-12 08:09:30|206.25|203.85|206.33|203.93|206.33|203.93|206.1|203.7|0
1649750980000|2022-04-12 08:09:40|206.25|203.85|206.1|203.7|206.25|203.85|206.1|203.7|0
1649750990000|2022-04-12 08:09:50|206.25|203.85|206.1|203.7|206.25|203.85|205.95|203.55|0
1649751000000|2022-04-12 08:10:00|205.95|203.55|205.95|203.55|205.95|203.55|205.8|203.4|0
1649751010000|2022-04-12 08:10:10|205.65|203.25|205.5|203.1|205.65|203.25|205.5|203.1|0
1649751020000|2022-04-12 08:10:20|205.43|203.03|205.05|202.65|205.5|203.1|205.05|202.65|0
1649751030000|2022-04-12 08:10:30|205.2|202.8|205.73|203.33|205.73|203.33|205.2|202.8|0
1649751040000|2022-04-12 08:10:40|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1649751050000|2022-04-12 08:10:50|205.95|203.55|205.5|203.1|205.95|203.55|205.5|203.1|0
1649751060000|2022-04-12 08:11:00|205.57|203.17|205.05|202.65|205.57|203.17|205.05|202.65|0
1649751070000|2022-04-12 08:11:10|205.2|202.8|205.35|202.95|205.35|202.95|205.13|202.73|0
1649751080000|2022-04-12 08:11:20|205.5|203.1|205.42|203.02|205.5|203.1|205.42|203.02|0
1649751090000|2022-04-12 08:11:30|205.57|203.17|205.5|203.1|205.57|203.17|205.35|202.95|0
1649751100000|2022-04-12 08:11:40|205.65|203.25|205.5|203.1|205.65|203.25|205.5|203.1|0
1649751110000|2022-04-12 08:11:50|205.65|203.25|205.5|203.1|205.65|203.25|205.5|203.1|0
1649751120000|2022-04-12 08:12:00|205.65|203.25|205.8|203.4|205.8|203.4|205.65|203.25|0
1649751130000|2022-04-12 08:12:10|205.65|203.25|205.65|203.25|205.65|203.25|205.5|203.1|0
1649751140000|2022-04-12 08:12:20|205.5|203.1|205.5|203.1|205.5|203.1|205.35|202.95|0
1649751150000|2022-04-12 08:12:30|205.42|203.02|205.42|203.02|205.42|203.02|205.42|203.02|0
1649751160000|2022-04-12 08:12:40|205.57|203.17|205.2|202.8|205.57|203.17|205.2|202.8|0
1649751170000|2022-04-12 08:12:50|205.5|203.1|205.5|203.1|205.5|203.1|205.5|203.1|0
1649751180000|2022-04-12 08:13:00|205.35|202.95|205.5|203.1|205.5|203.1|205.35|202.95|0
1649751190000|2022-04-12 08:13:10|205.65|203.25|205.65|203.25|205.72|203.32|205.65|203.25|0
1649751200000|2022-04-12 08:13:20|205.57|203.17|205.8|203.4|205.8|203.4|205.57|203.17|0
1649751210000|2022-04-12 08:13:30|206.1|203.7|206.25|203.85|206.25|203.85|206.1|203.7|0
1649751220000|2022-04-12 08:13:40|206.09|203.69|205.79|203.39|206.09|203.69|205.79|203.39|0
1649751230000|2022-04-12 08:13:50|205.94|203.54|205.94|203.54|205.94|203.54|205.94|203.54|0
1649751240000|2022-04-12 08:14:00|205.79|203.39|205.64|203.24|205.79|203.39|205.64|203.24|0
1649751250000|2022-04-12 08:14:10|205.49|203.09|205.05|202.65|205.49|203.09|204.9|202.5|0
1649751260000|2022-04-12 08:14:20|204.9|202.5|204.67|202.27|204.9|202.5|204.67|202.27|0
1649751270000|2022-04-12 08:14:30|204.6|202.2|204.75|202.35|204.75|202.35|204.6|202.2|0
1649751280000|2022-04-12 08:14:40|204.67|202.27|205.12|202.72|205.12|202.72|204.67|202.27|0
1649751290000|2022-04-12 08:14:50|204.75|202.35|204.75|202.35|204.9|202.5|204.75|202.35|0
1649751300000|2022-04-12 08:15:00|204.6|202.2|204.45|202.05|204.75|202.35|204.45|202.05|0
1649751310000|2022-04-12 08:15:10|204.6|202.2|204.75|202.35|204.75|202.35|204.6|202.2|0
1649751320000|2022-04-12 08:15:20|204.6|202.2|204.75|202.35|204.75|202.35|204.6|202.2|0
1649751330000|2022-04-12 08:15:30|204.6|202.2|204.75|202.35|204.75|202.35|204.6|202.2|0
1649751340000|2022-04-12 08:15:40|204.6|202.2|204.75|202.35|204.75|202.35|204.6|202.2|0
1649751350000|2022-04-12 08:15:50|204.67|202.27|204.6|202.2|204.67|202.27|204.6|202.2|0
1649751360000|2022-04-12 08:16:00|204.45|202.05|204.08|201.68|204.45|202.05|204.08|201.68|0
1649751370000|2022-04-12 08:16:10|203.93|201.53|204|201.6|204|201.6|203.93|201.53|0
1649751380000|2022-04-12 08:16:20|203.85|201.45|203.7|201.3|203.85|201.45|203.4|201|0
1649751390000|2022-04-12 08:16:30|203.55|201.15|203.7|201.3|203.85|201.45|203.55|201.15|0
1649751400000|2022-04-12 08:16:40|204|201.6|203.85|201.45|204|201.6|203.85|201.45|0
1649751410000|2022-04-12 08:16:50|204.15|201.75|204.3|201.9|204.3|201.9|204.15|201.75|0
1649751420000|2022-04-12 08:17:00|204.45|202.05|204.45|202.05|204.45|202.05|204.45|202.05|0
1649751430000|2022-04-12 08:17:10|204.74|202.34|204.74|202.34|204.74|202.34|204.74|202.34|0
1649751440000|2022-04-12 08:17:20|204.89|202.49|204.3|201.9|204.89|202.49|204.3|201.9|0
1649751450000|2022-04-12 08:17:30|204.37|201.97|204.3|201.9|204.37|201.97|204.3|201.9|0
1649751460000|2022-04-12 08:17:40|204.44|202.04|204.52|202.12|204.52|202.12|204.44|202.04|0
1649751470000|2022-04-12 08:17:50|204.44|202.04|204.59|202.19|204.59|202.19|204.44|202.04|0
1649751480000|2022-04-12 08:18:00|204.52|202.12|204.44|202.04|204.59|202.19|204.44|202.04|0
1649751490000|2022-04-12 08:18:10|204.3|201.9|204.44|202.04|204.44|202.04|204.3|201.9|0
1649751500000|2022-04-12 08:18:20|204.59|202.19|204.74|202.34|204.74|202.34|204.59|202.19|0
1649751510000|2022-04-12 08:18:30|204.59|202.19|204.59|202.19|204.59|202.19|204.52|202.12|0
1649751520000|2022-04-12 08:18:40|204.89|202.49|204.89|202.49|204.89|202.49|204.89|202.49|0
1649751530000|2022-04-12 08:18:50|204.74|202.34|204.89|202.49|204.89|202.49|204.74|202.34|0
1649751540000|2022-04-12 08:19:00|204.97|202.57|204.82|202.42|204.97|202.57|204.82|202.42|0
1649751550000|2022-04-12 08:19:10|204.89|202.49|204.89|202.49|204.89|202.49|204.82|202.42|0
1649751560000|2022-04-12 08:19:20|204.74|202.34|204.59|202.19|204.74|202.34|204.59|202.19|0
1649751580000|2022-04-12 08:19:40|204.74|202.34|204.59|202.19|204.74|202.34|204.59|202.19|0
1649751590000|2022-04-12 08:19:50|204.67|202.27|204.59|202.19|204.74|202.34|204.59|202.19|0
1649751600000|2022-04-12 08:20:00|204.14|201.74|204.14|201.74|204.29|201.89|204.14|201.74|0
1649751610000|2022-04-12 08:20:10|204.07|201.67|203.1|200.7|204.07|201.67|203.1|200.7|0
1649751620000|2022-04-12 08:20:20|203.25|200.85|203.33|200.93|203.4|201|203.25|200.85|0
1649751630000|2022-04-12 08:20:30|203.4|201|203.7|201.3|203.7|201.3|203.4|201|0
1649751640000|2022-04-12 08:20:40|203.85|201.45|203.77|201.37|203.85|201.45|203.77|201.37|0
1649751650000|2022-04-12 08:20:50|203.85|201.45|203.85|201.45|203.99|201.59|203.85|201.45|0
1649751660000|2022-04-12 08:21:00|203.77|201.37|203.55|201.15|203.99|201.59|203.55|201.15|0
1649751670000|2022-04-12 08:21:10|203.62|201.22|203.48|201.08|203.62|201.22|203.4|201|0
1649751680000|2022-04-12 08:21:20|203.4|201|203.25|200.85|203.4|201|203.25|200.85|0
1649751690000|2022-04-12 08:21:30|202.95|200.55|202.8|200.4|202.95|200.55|202.8|200.4|0
1649751700000|2022-04-12 08:21:40|202.73|200.33|202.73|200.33|202.73|200.33|202.65|200.25|0
1649751710000|2022-04-12 08:21:50|202.8|200.4|203.1|200.7|203.1|200.7|202.8|200.4|0
1649751720000|2022-04-12 08:22:00|202.95|200.55|202.95|200.55|202.95|200.55|202.8|200.4|0
1649751730000|2022-04-12 08:22:10|202.8|200.4|202.88|200.48|202.95|200.55|202.8|200.4|0
1649751740000|2022-04-12 08:22:20|202.8|200.4|202.8|200.4|202.8|200.4|202.65|200.25|0
1649751750000|2022-04-12 08:22:30|202.51|200.11|202.21|199.81|202.51|200.11|202.21|199.81|0
1649751760000|2022-04-12 08:22:40|202.36|199.96|202.65|200.25|202.65|200.25|202.36|199.96|0
1649751770000|2022-04-12 08:22:50|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1649751780000|2022-04-12 08:23:00|202.95|200.55|202.95|200.55|202.95|200.55|202.8|200.4|0
1649751790000|2022-04-12 08:23:10|202.8|200.4|202.5|200.1|202.8|200.4|202.5|200.1|0
1649751800000|2022-04-12 08:23:20|202.65|200.25|202.73|200.33|202.8|200.4|202.65|200.25|0
1649751810000|2022-04-12 08:23:30|202.65|200.25|202.95|200.55|202.95|200.55|202.58|200.18|0
1649751820000|2022-04-12 08:23:40|203.1|200.7|203.1|200.7|203.1|200.7|202.95|200.55|0
1649751830000|2022-04-12 08:23:50|202.95|200.55|202.95|200.55|202.95|200.55|202.95|200.55|0
1649751840000|2022-04-12 08:24:00|203.1|200.7|203.1|200.7|203.4|201|203.1|200.7|0
1649751850000|2022-04-12 08:24:10|202.95|200.55|202.95|200.55|202.95|200.55|202.95|200.55|0
1649751860000|2022-04-12 08:24:20|202.8|200.4|202.65|200.25|202.8|200.4|202.65|200.25|0
1649751870000|2022-04-12 08:24:30|202.8|200.4|202.8|200.4|202.8|200.4|202.65|200.25|0
1649751880000|2022-04-12 08:24:40|202.65|200.25|202.35|199.95|202.65|200.25|202.35|199.95|0
1649751890000|2022-04-12 08:24:50|202.5|200.1|202.65|200.25|202.65|200.25|202.35|199.95|0
1649751900000|2022-04-12 08:25:00|202.95|200.55|203.18|200.78|203.18|200.78|202.95|200.55|0
1649751910000|2022-04-12 08:25:10|203.1|200.7|203.54|201.14|203.54|201.14|203.1|200.7|0
1649751920000|2022-04-12 08:25:20|203.47|201.07|203.47|201.07|203.47|201.07|203.47|201.07|0
1649751930000|2022-04-12 08:25:30|203.4|201|203.84|201.44|203.84|201.44|203.4|201|0
1649751940000|2022-04-12 08:25:40|203.69|201.29|203.99|201.59|203.99|201.59|203.69|201.29|0
1649751950000|2022-04-12 08:25:50|203.84|201.44|203.84|201.44|203.84|201.44|203.69|201.29|0
1649751960000|2022-04-12 08:26:00|203.92|201.52|203.99|201.59|203.99|201.59|203.84|201.44|0
1649751970000|2022-04-12 08:26:10|204.14|201.74|204.29|201.89|204.29|201.89|204.14|201.74|0
1649751980000|2022-04-12 08:26:20|204.14|201.74|204.29|201.89|204.44|202.04|204.14|201.74|0
1649751990000|2022-04-12 08:26:30|204.22|201.82|204.29|201.89|204.29|201.89|204.22|201.82|0
1649752000000|2022-04-12 08:26:40|204.14|201.74|204.14|201.74|204.14|201.74|204.14|201.74|0
1649752010000|2022-04-12 08:26:50|203.84|201.44|203.77|201.37|203.84|201.44|203.69|201.29|0
1649752020000|2022-04-12 08:27:00|203.69|201.29|203.54|201.14|203.69|201.29|203.39|200.99|0
1649752030000|2022-04-12 08:27:10|203.77|201.37|203.84|201.44|203.84|201.44|203.77|201.37|0
1649752040000|2022-04-12 08:27:20|203.39|200.99|203.47|201.07|203.69|201.29|203.39|200.99|0
1649752050000|2022-04-12 08:27:30|202.95|200.55|202.95|200.55|202.95|200.55|202.95|200.55|0
1649752070000|2022-04-12 08:27:50|202.8|200.4|203.32|200.92|203.32|200.92|202.8|200.4|0
1649752080000|2022-04-12 08:28:00|203.1|200.7|203.1|200.7|203.1|200.7|203.02|200.62|0
1649752090000|2022-04-12 08:28:10|202.95|200.55|203.02|200.62|203.02|200.62|202.95|200.55|0
1649752100000|2022-04-12 08:28:20|202.95|200.55|202.95|200.55|202.95|200.55|202.95|200.55|0
1649752110000|2022-04-12 08:28:30|203.1|200.7|203.02|200.62|203.1|200.7|202.95|200.55|0
1649752120000|2022-04-12 08:28:40|202.95|200.55|203.47|201.07|203.47|201.07|202.95|200.55|0
1649752130000|2022-04-12 08:28:50|203.32|200.92|203.17|200.77|203.32|200.92|203.09|200.69|0
1649752140000|2022-04-12 08:29:00|203.24|200.84|203.24|200.84|203.24|200.84|203.09|200.69|0
1649752150000|2022-04-12 08:29:10|203.39|200.99|203.39|200.99|203.54|201.14|203.24|200.84|0
1649752160000|2022-04-12 08:29:20|203.54|201.14|203.39|200.99|203.54|201.14|203.24|200.84|0
1649752170000|2022-04-12 08:29:30|202.65|200.25|202.35|199.95|202.65|200.25|202.2|199.8|0
1649752180000|2022-04-12 08:29:40|202.5|200.1|202.35|199.95|202.5|200.1|202.35|199.95|0
1649752190000|2022-04-12 08:29:50|202.58|200.18|202.58|200.18|202.58|200.18|202.58|200.18|0
1649752200000|2022-04-12 08:30:00|202.65|200.25|202.65|200.25|202.65|200.25|202.58|200.18|0
1649752210000|2022-04-12 08:30:10|202.8|200.4|202.8|200.4|202.95|200.55|202.8|200.4|0
1649752220000|2022-04-12 08:30:20|202.95|200.55|203.09|200.69|203.09|200.69|202.95|200.55|0
1649752230000|2022-04-12 08:30:30|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1649752240000|2022-04-12 08:30:40|202.2|199.8|202.2|199.8|202.43|200.03|202.2|199.8|0
1649752250000|2022-04-12 08:30:50|202.05|199.65|201.76|199.36|202.05|199.65|201.76|199.36|0
1649752260000|2022-04-12 08:31:00|201.69|199.29|201.46|199.06|201.69|199.29|201.46|199.06|0
1649752270000|2022-04-12 08:31:10|201.76|199.36|201.91|199.51|201.91|199.51|201.76|199.36|0
1649752280000|2022-04-12 08:31:20|201.76|199.36|202.05|199.65|202.05|199.65|201.76|199.36|0
1649752290000|2022-04-12 08:31:30|202.2|199.8|202.65|200.25|202.65|200.25|202.2|199.8|0
1649752300000|2022-04-12 08:31:40|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1649752310000|2022-04-12 08:31:50|203.09|200.69|202.8|200.4|203.09|200.69|202.8|200.4|0
1649752320000|2022-04-12 08:32:00|202.72|200.32|202.8|200.4|202.8|200.4|202.72|200.32|0
1649752330000|2022-04-12 08:32:10|202.94|200.54|203.02|200.62|203.02|200.62|202.94|200.54|0
1649752340000|2022-04-12 08:32:20|202.94|200.54|202.87|200.47|202.94|200.54|202.65|200.25|0
1649752350000|2022-04-12 08:32:30|202.79|200.39|202.79|200.39|202.79|200.39|202.79|200.39|0
1649752360000|2022-04-12 08:32:40|202.94|200.54|202.65|200.25|202.94|200.54|202.65|200.25|0
1649752370000|2022-04-12 08:32:50|202.5|200.1|201.9|199.5|202.5|200.1|201.9|199.5|0
1649752380000|2022-04-12 08:33:00|201.76|199.36|201.9|199.5|201.9|199.5|201.76|199.36|0
1649752390000|2022-04-12 08:33:10|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1649752400000|2022-04-12 08:33:20|201.9|199.5|201.9|199.5|202.05|199.65|201.9|199.5|0
1649752410000|2022-04-12 08:33:30|201.98|199.58|201.9|199.5|201.98|199.58|201.9|199.5|0
1649752420000|2022-04-12 08:33:40|202.05|199.65|201.02|198.62|202.05|199.65|201.02|198.62|0
1649752430000|2022-04-12 08:33:50|200.72|198.32|200.87|198.47|200.87|198.47|200.72|198.32|0
1649752440000|2022-04-12 08:34:00|200.8|198.4|200.57|198.17|200.8|198.4|200.57|198.17|0
1649752450000|2022-04-12 08:34:10|200.42|198.02|200.57|198.17|200.57|198.17|200.28|197.88|0
1649752460000|2022-04-12 08:34:20|200.42|198.02|200.72|198.32|200.72|198.32|200.42|198.02|0
1649752470000|2022-04-12 08:34:30|200.87|198.47|200.72|198.32|200.87|198.47|200.72|198.32|0
1649752480000|2022-04-12 08:34:40|200.57|198.17|200.72|198.32|200.72|198.32|200.57|198.17|0
1649752490000|2022-04-12 08:34:50|200.65|198.25|200.65|198.25|200.65|198.25|200.65|198.25|0
1649752500000|2022-04-12 08:35:00|200.5|198.1|200.42|198.02|200.5|198.1|200.42|198.02|0
1649752510000|2022-04-12 08:35:10|200.28|197.88|200.13|197.73|200.28|197.88|200.13|197.73|0
1649752520000|2022-04-12 08:35:20|200.28|197.88|200.2|197.8|200.28|197.88|200.13|197.73|0
1649752530000|2022-04-12 08:35:30|200.13|197.73|200.28|197.88|200.28|197.88|200.13|197.73|0
1649752540000|2022-04-12 08:35:40|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1649752550000|2022-04-12 08:35:50|200.13|197.73|199.98|197.58|200.13|197.73|199.98|197.58|0
1649752560000|2022-04-12 08:36:00|199.83|197.43|199.69|197.29|199.83|197.43|199.69|197.29|0
1649752570000|2022-04-12 08:36:10|199.83|197.43|199.83|197.43|199.83|197.43|199.83|197.43|0
1649752580000|2022-04-12 08:36:20|199.98|197.58|199.98|197.58|200.06|197.66|199.98|197.58|0
1649752590000|2022-04-12 08:36:30|199.83|197.43|199.83|197.43|199.83|197.43|199.83|197.43|0
1649752600000|2022-04-12 08:36:40|199.69|197.29|199.24|196.84|199.69|197.29|199.24|196.84|0
1649752610000|2022-04-12 08:36:50|199.03|196.63|198.8|196.4|199.03|196.63|198.8|196.4|0
1649752620000|2022-04-12 08:37:00|198.51|196.11|198.51|196.11|198.51|196.11|198.51|196.11|0
1649752630000|2022-04-12 08:37:10|198.36|195.96|198.66|196.26|198.66|196.26|198.36|195.96|0
1649752640000|2022-04-12 08:37:20|198.36|195.96|198.51|196.11|198.51|196.11|198.36|195.96|0
1649752650000|2022-04-12 08:37:30|198.22|195.82|198.36|195.96|198.51|196.11|198.22|195.82|0
1649752660000|2022-04-12 08:37:40|198.66|196.26|198.51|196.11|198.66|196.26|198.51|196.11|0
1649752670000|2022-04-12 08:37:50|198.36|195.96|198.51|196.11|198.51|196.11|198.36|195.96|0
1649752680000|2022-04-12 08:38:00|198.66|196.26|198.36|195.96|198.66|196.26|198.36|195.96|0
1649752690000|2022-04-12 08:38:10|198.51|196.11|198.58|196.18|198.58|196.18|198.51|196.11|0
1649752700000|2022-04-12 08:38:20|198.65|196.25|198.8|196.4|198.8|196.4|198.51|196.11|0
1649752710000|2022-04-12 08:38:30|198.65|196.25|198.65|196.25|198.65|196.25|198.51|196.11|0
1649752720000|2022-04-12 08:38:40|198.58|196.18|198.8|196.4|198.8|196.4|198.58|196.18|0
1649752730000|2022-04-12 08:38:50|198.95|196.55|198.8|196.4|198.95|196.55|198.8|196.4|0
1649752740000|2022-04-12 08:39:00|198.95|196.55|198.65|196.25|198.95|196.55|198.65|196.25|0
1649752750000|2022-04-12 08:39:10|198.51|196.11|198.51|196.11|198.51|196.11|198.36|195.96|0
1649752760000|2022-04-12 08:39:20|198.44|196.04|198.51|196.11|198.51|196.11|198.36|195.96|0
1649752780000|2022-04-12 08:39:40|198.44|196.04|198.44|196.04|198.44|196.04|198.44|196.04|0
1649752790000|2022-04-12 08:39:50|198.65|196.25|198.8|196.4|198.8|196.4|198.65|196.25|0
1649752800000|2022-04-12 08:40:00|198.65|196.25|198.51|196.11|198.65|196.25|198.51|196.11|0
1649752810000|2022-04-12 08:40:10|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1649752820000|2022-04-12 08:40:20|198.51|196.11|198.07|195.67|198.51|196.11|198.07|195.67|0
1649752830000|2022-04-12 08:40:30|198.36|195.96|198.58|196.18|198.58|196.18|198.36|195.96|0
1649752840000|2022-04-12 08:40:40|198.51|196.11|198.73|196.33|198.73|196.33|198.51|196.11|0
1649752850000|2022-04-12 08:40:50|198.65|196.25|198.51|196.11|198.65|196.25|198.36|195.96|0
1649752860000|2022-04-12 08:41:00|198.21|195.81|198.21|195.81|198.36|195.96|198.21|195.81|0
1649752870000|2022-04-12 08:41:10|198.36|195.96|198.36|195.96|198.51|196.11|198.36|195.96|0
1649752880000|2022-04-12 08:41:20|198.44|196.04|198.65|196.25|198.65|196.25|198.44|196.04|0
1649752890000|2022-04-12 08:41:30|198.51|196.11|198.51|196.11|198.65|196.25|198.51|196.11|0
1649752900000|2022-04-12 08:41:40|198.65|196.25|198.58|196.18|198.65|196.25|198.58|196.18|0
1649752910000|2022-04-12 08:41:50|198.36|195.96|198.36|195.96|198.36|195.96|198.21|195.81|0
1649752920000|2022-04-12 08:42:00|198.21|195.81|198.21|195.81|198.21|195.81|198.21|195.81|0
1649752930000|2022-04-12 08:42:10|197.92|195.52|197.77|195.37|197.92|195.52|197.77|195.37|0
1649752940000|2022-04-12 08:42:20|197.63|195.23|198.21|195.81|198.36|195.96|197.63|195.23|0
1649752950000|2022-04-12 08:42:30|198.36|195.96|198.21|195.81|198.36|195.96|198.21|195.81|0
1649752960000|2022-04-12 08:42:40|198.36|195.96|198.21|195.81|198.36|195.96|198.21|195.81|0
1649752970000|2022-04-12 08:42:50|198.29|195.89|198.36|195.96|198.36|195.96|198.29|195.89|0
1649752980000|2022-04-12 08:43:00|198.21|195.81|198.36|195.96|198.36|195.96|198.21|195.81|0
1649752990000|2022-04-12 08:43:10|198.21|195.81|198.36|195.96|198.36|195.96|198.21|195.81|0
1649753000000|2022-04-12 08:43:20|198.21|195.81|198.21|195.81|198.21|195.81|198.21|195.81|0
1649753010000|2022-04-12 08:43:30|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1649753020000|2022-04-12 08:43:40|198.29|195.89|198.36|195.96|198.43|196.03|198.29|195.89|0
1649753030000|2022-04-12 08:43:50|198.5|196.1|198.5|196.1|198.5|196.1|198.5|196.1|0
1649753040000|2022-04-12 08:44:00|198.43|196.03|198.65|196.25|198.65|196.25|198.36|195.96|0
1649753050000|2022-04-12 08:44:10|198.8|196.4|198.65|196.25|198.8|196.4|198.65|196.25|0
1649753060000|2022-04-12 08:44:20|198.5|196.1|198.5|196.1|198.5|196.1|198.36|195.96|0
1649753070000|2022-04-12 08:44:30|198.65|196.25|198.65|196.25|198.65|196.25|198.58|196.18|0
1649753080000|2022-04-12 08:44:40|198.73|196.33|198.65|196.25|198.73|196.33|198.65|196.25|0
1649753090000|2022-04-12 08:44:50|198.73|196.33|198.58|196.18|198.73|196.33|198.58|196.18|0
1649753100000|2022-04-12 08:45:00|198.5|196.1|198.36|195.96|198.5|196.1|198.21|195.81|0
1649753110000|2022-04-12 08:45:10|198.65|196.25|198.65|196.25|198.73|196.33|198.65|196.25|0
1649753120000|2022-04-12 08:45:20|198.94|196.54|198.87|196.47|198.94|196.54|198.8|196.4|0
1649753130000|2022-04-12 08:45:30|198.8|196.4|198.8|196.4|198.8|196.4|198.8|196.4|0
1649753150000|2022-04-12 08:45:50|198.65|196.25|198.58|196.18|198.65|196.25|198.58|196.18|0
1649753160000|2022-04-12 08:46:00|198.65|196.25|198.65|196.25|198.73|196.33|198.65|196.25|0
1649753170000|2022-04-12 08:46:10|198.43|196.03|198.21|195.81|198.5|196.1|198.21|195.81|0
1649753180000|2022-04-12 08:46:20|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1649753190000|2022-04-12 08:46:30|198.65|196.25|198.73|196.33|198.73|196.33|198.65|196.25|0
1649753200000|2022-04-12 08:46:40|198.65|196.25|198.8|196.4|198.8|196.4|198.65|196.25|0
1649753210000|2022-04-12 08:46:50|198.65|196.25|198.8|196.4|198.8|196.4|198.65|196.25|0
1649753220000|2022-04-12 08:47:00|198.21|195.81|197.62|195.22|198.21|195.81|197.62|195.22|0
1649753230000|2022-04-12 08:47:10|197.04|194.64|196.89|194.49|197.04|194.64|196.89|194.49|0
1649753240000|2022-04-12 08:47:20|196.97|194.57|197.04|194.64|197.04|194.64|196.97|194.57|0
1649753250000|2022-04-12 08:47:30|196.97|194.57|196.89|194.49|196.97|194.57|196.89|194.49|0
1649753260000|2022-04-12 08:47:40|197.04|194.64|197.18|194.78|197.18|194.78|197.04|194.64|0
1649753270000|2022-04-12 08:47:50|197.04|194.64|196.89|194.49|197.04|194.64|196.89|194.49|0
1649753280000|2022-04-12 08:48:00|197.04|194.64|197.04|194.64|197.18|194.78|197.04|194.64|0
1649753290000|2022-04-12 08:48:10|197.11|194.71|197.04|194.64|197.11|194.71|196.89|194.49|0
1649753300000|2022-04-12 08:48:20|197.18|194.78|197.48|195.08|197.48|195.08|197.18|194.78|0
1649753310000|2022-04-12 08:48:30|197.62|195.22|197.48|195.08|197.62|195.22|197.48|195.08|0
1649753320000|2022-04-12 08:48:40|197.41|195.01|197.41|195.01|197.48|195.08|197.41|195.01|0
1649753330000|2022-04-12 08:48:50|197.48|195.08|197.48|195.08|197.48|195.08|197.33|194.93|0
1649753340000|2022-04-12 08:49:00|197.62|195.22|197.62|195.22|197.77|195.37|197.62|195.22|0
1649753350000|2022-04-12 08:49:10|197.7|195.3|197.62|195.22|197.7|195.3|197.62|195.22|0
1649753360000|2022-04-12 08:49:20|197.77|195.37|197.91|195.51|197.99|195.59|197.77|195.37|0
1649753380000|2022-04-12 08:49:40|198.06|195.66|198.06|195.66|198.06|195.66|198.06|195.66|0
1649753390000|2022-04-12 08:49:50|197.91|195.51|197.91|195.51|197.91|195.51|197.77|195.37|0
1649753400000|2022-04-12 08:50:00|197.77|195.37|197.33|194.93|197.77|195.37|197.33|194.93|0
1649753410000|2022-04-12 08:50:10|197.47|195.07|197.47|195.07|197.47|195.07|197.47|195.07|0
1649753420000|2022-04-12 08:50:20|197.62|195.22|197.62|195.22|197.62|195.22|197.62|195.22|0
1649753430000|2022-04-12 08:50:30|197.77|195.37|197.62|195.22|197.77|195.37|197.62|195.22|0
1649753440000|2022-04-12 08:50:40|197.47|195.07|197.4|195|197.47|195.07|197.4|195|0
1649753450000|2022-04-12 08:50:50|197.47|195.07|197.4|195|197.47|195.07|197.33|194.93|0
1649753460000|2022-04-12 08:51:00|197.33|194.93|197.47|195.07|197.47|195.07|197.33|194.93|0
1649753470000|2022-04-12 08:51:10|197.4|195|197.47|195.07|197.47|195.07|197.4|195|0
1649753480000|2022-04-12 08:51:20|197.4|195|197.33|194.93|197.47|195.07|197.33|194.93|0
1649753490000|2022-04-12 08:51:30|197.26|194.86|196.74|194.34|197.26|194.86|196.74|194.34|0
1649753500000|2022-04-12 08:51:40|196.89|194.49|197.03|194.63|197.03|194.63|196.89|194.49|0
1649753510000|2022-04-12 08:51:50|196.96|194.56|197.03|194.63|197.03|194.63|196.89|194.49|0
1649753520000|2022-04-12 08:52:00|196.89|194.49|196.89|194.49|196.89|194.49|196.82|194.42|0
1649753530000|2022-04-12 08:52:10|196.82|194.42|196.82|194.42|196.82|194.42|196.82|194.42|0
1649753540000|2022-04-12 08:52:20|196.74|194.34|196.6|194.2|196.74|194.34|196.6|194.2|0
1649753550000|2022-04-12 08:52:30|196.45|194.05|196.45|194.05|196.45|194.05|196.45|194.05|0
1649753560000|2022-04-12 08:52:40|196.3|193.9|196.16|193.76|196.3|193.9|196.16|193.76|0
1649753570000|2022-04-12 08:52:50|196.23|193.83|196.16|193.76|196.23|193.83|196.16|193.76|0
1649753580000|2022-04-12 08:53:00|196.09|193.69|196.16|193.76|196.16|193.76|196.09|193.69|0
1649753590000|2022-04-12 08:53:10|196.3|193.9|196.3|193.9|196.3|193.9|196.3|193.9|0
1649753600000|2022-04-12 08:53:20|196.16|193.76|196.23|193.83|196.23|193.83|196.16|193.76|0
1649753610000|2022-04-12 08:53:30|196.16|193.76|196.3|193.9|196.3|193.9|196.16|193.76|0
1649753620000|2022-04-12 08:53:40|196.23|193.83|196.74|194.34|196.74|194.34|196.23|193.83|0
1649753650000|2022-04-12 08:54:10|196.82|194.42|196.89|194.49|196.89|194.49|196.82|194.42|0
1649753660000|2022-04-12 08:54:20|197.03|194.63|197.18|194.78|197.33|194.93|197.03|194.63|0
1649753670000|2022-04-12 08:54:30|196.45|194.05|196.16|193.76|196.45|194.05|196.16|193.76|0
1649753680000|2022-04-12 08:54:40|196.3|193.9|196.45|194.05|196.45|194.05|196.3|193.9|0
1649753690000|2022-04-12 08:54:50|196.59|194.19|196.59|194.19|196.74|194.34|196.59|194.19|0
1649753710000|2022-04-12 08:55:10|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1649753720000|2022-04-12 08:55:20|196.59|194.19|196.59|194.19|196.59|194.19|196.59|194.19|0
1649753730000|2022-04-12 08:55:30|196.38|193.98|196.45|194.05|196.45|194.05|196.38|193.98|0
1649753740000|2022-04-12 08:55:40|196.59|194.19|196.59|194.19|196.59|194.19|196.59|194.19|0
1649753750000|2022-04-12 08:55:50|196.52|194.12|196.59|194.19|196.59|194.19|196.52|194.12|0
1649753760000|2022-04-12 08:56:00|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649753770000|2022-04-12 08:56:10|196.59|194.19|196.74|194.34|196.74|194.34|196.59|194.19|0
1649753780000|2022-04-12 08:56:20|196.67|194.27|196.67|194.27|196.67|194.27|196.59|194.19|0
1649753790000|2022-04-12 08:56:30|196.59|194.19|196.52|194.12|196.67|194.27|196.52|194.12|0
1649753800000|2022-04-12 08:56:40|196.59|194.19|196.52|194.12|196.59|194.19|196.52|194.12|0
1649753810000|2022-04-12 08:56:50|196.59|194.19|196.52|194.12|196.59|194.19|196.52|194.12|0
1649753820000|2022-04-12 08:57:00|196.59|194.19|196.52|194.12|196.59|194.19|196.45|194.05|0
1649753830000|2022-04-12 08:57:10|196.3|193.9|196.52|194.12|196.52|194.12|196.3|193.9|0
1649753840000|2022-04-12 08:57:20|196.45|194.05|196.45|194.05|196.45|194.05|196.45|194.05|0
1649753850000|2022-04-12 08:57:30|196.59|194.19|196.59|194.19|196.59|194.19|196.59|194.19|0
1649753860000|2022-04-12 08:57:40|196.52|194.12|196.59|194.19|196.59|194.19|196.52|194.12|0
1649753870000|2022-04-12 08:57:50|196.67|194.27|196.74|194.34|196.74|194.34|196.59|194.19|0
1649753880000|2022-04-12 08:58:00|196.59|194.19|196.45|194.05|196.67|194.27|196.45|194.05|0
1649753890000|2022-04-12 08:58:10|196.3|193.9|196.45|194.05|196.45|194.05|196.3|193.9|0
1649753900000|2022-04-12 08:58:20|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1649753910000|2022-04-12 08:58:30|196.74|194.34|196.59|194.19|196.74|194.34|196.59|194.19|0
1649753920000|2022-04-12 08:58:40|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649753930000|2022-04-12 08:58:50|196.67|194.27|196.81|194.41|196.81|194.41|196.67|194.27|0
1649753940000|2022-04-12 08:59:00|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649753950000|2022-04-12 08:59:10|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1649753960000|2022-04-12 08:59:20|197.03|194.63|197.18|194.78|197.18|194.78|197.03|194.63|0
1649753970000|2022-04-12 08:59:30|199.71|197.31|200|197.6|200.15|197.75|199.71|197.31|0
1649753980000|2022-04-12 08:59:40|197.08|194.68|197.08|194.68|197.08|194.68|196.93|194.53|0
1649753990000|2022-04-12 08:59:50|197.22|194.82|197.3|194.9|197.37|194.97|197.22|194.82|0
1649754000000|2022-04-12 09:00:00|197.37|194.97|197.51|195.11|197.51|195.11|197.37|194.97|0
1649754010000|2022-04-12 09:00:10|197.37|194.97|197.37|194.97|197.37|194.97|197.37|194.97|0
1649754020000|2022-04-12 09:00:20|197.22|194.82|197.22|194.82|197.22|194.82|197.22|194.82|0
1649754030000|2022-04-12 09:00:30|197.37|194.97|197.66|195.26|197.66|195.26|197.37|194.97|0
1649754040000|2022-04-12 09:00:40|197.51|195.11|197.66|195.26|197.81|195.41|197.51|195.11|0
1649754050000|2022-04-12 09:00:50|197.51|195.11|197.51|195.11|197.51|195.11|197.51|195.11|0
1649754060000|2022-04-12 09:01:00|197.37|194.97|197.66|195.26|197.66|195.26|197.37|194.97|0
1649754070000|2022-04-12 09:01:10|197.81|195.41|197.81|195.41|197.81|195.41|197.81|195.41|0
1649754080000|2022-04-12 09:01:20|197.95|195.55|197.81|195.41|197.95|195.55|197.81|195.41|0
1649754090000|2022-04-12 09:01:30|197.95|195.55|197.95|195.55|197.95|195.55|197.81|195.41|0
1649754100000|2022-04-12 09:01:40|198.32|195.92|198.25|195.85|198.32|195.92|198.25|195.85|0
1649754110000|2022-04-12 09:01:50|198.39|195.99|197.95|195.55|198.39|195.99|197.95|195.55|0
1649754120000|2022-04-12 09:02:00|197.81|195.41|197.51|195.11|197.81|195.41|197.51|195.11|0
1649754130000|2022-04-12 09:02:10|197.37|194.97|197.22|194.82|197.37|194.97|197.22|194.82|0
1649754140000|2022-04-12 09:02:20|197.37|194.97|197.15|194.75|197.37|194.97|197.15|194.75|0
1649754150000|2022-04-12 09:02:30|197.07|194.67|197.15|194.75|197.22|194.82|197.07|194.67|0
1649754160000|2022-04-12 09:02:40|196.93|194.53|196.78|194.38|196.93|194.53|196.78|194.38|0
1649754180000|2022-04-12 09:03:00|196.86|194.46|197.07|194.67|197.22|194.82|196.86|194.46|0
1649754190000|2022-04-12 09:03:10|197.22|194.82|197.51|195.11|197.51|195.11|197.22|194.82|0
1649754200000|2022-04-12 09:03:20|197.44|195.04|197.37|194.97|197.44|195.04|197.37|194.97|0
1649754210000|2022-04-12 09:03:30|197.51|195.11|197.59|195.19|197.59|195.19|197.44|195.04|0
1649754220000|2022-04-12 09:03:40|197.95|195.55|197.81|195.41|197.95|195.55|197.81|195.41|0
1649754230000|2022-04-12 09:03:50|197.8|195.4|197.8|195.4|197.8|195.4|197.8|195.4|0
1649754240000|2022-04-12 09:04:00|197.66|195.26|197.8|195.4|197.8|195.4|197.66|195.26|0
1649754250000|2022-04-12 09:04:10|197.95|195.55|197.8|195.4|197.95|195.55|197.8|195.4|0
1649754260000|2022-04-12 09:04:20|197.95|195.55|197.67|195.27|197.95|195.55|197.67|195.27|0
1649754270000|2022-04-12 09:04:30|197.82|195.42|197.82|195.42|197.82|195.42|197.82|195.42|0
1649754280000|2022-04-12 09:04:40|197.96|195.56|197.52|195.12|197.96|195.56|197.52|195.12|0
1649754290000|2022-04-12 09:04:50|197.67|195.27|197.82|195.42|197.82|195.42|197.67|195.27|0
1649754300000|2022-04-12 09:05:00|197.96|195.56|197.96|195.56|197.96|195.56|197.82|195.42|0
1649754310000|2022-04-12 09:05:10|197.82|195.42|197.67|195.27|197.82|195.42|197.67|195.27|0
1649754320000|2022-04-12 09:05:20|197.82|195.42|197.82|195.42|197.82|195.42|197.67|195.27|0
1649754330000|2022-04-12 09:05:30|197.89|195.49|197.82|195.42|197.89|195.49|197.82|195.42|0
1649754340000|2022-04-12 09:05:40|197.75|195.35|197.75|195.35|197.75|195.35|197.75|195.35|0
1649754350000|2022-04-12 09:05:50|197.67|195.27|197.16|194.76|197.67|195.27|197.08|194.68|0
1649754360000|2022-04-12 09:06:00|197.08|194.68|197.38|194.98|197.38|194.98|197.08|194.68|0
1649754370000|2022-04-12 09:06:10|197.31|194.91|197.16|194.76|197.31|194.91|197.08|194.68|0
1649754380000|2022-04-12 09:06:20|197.08|194.68|196.94|194.54|197.08|194.68|196.94|194.54|0
1649754400000|2022-04-12 09:06:40|196.87|194.47|196.79|194.39|196.87|194.47|196.79|194.39|0
1649754410000|2022-04-12 09:06:50|196.87|194.47|196.79|194.39|196.94|194.54|196.79|194.39|0
1649754420000|2022-04-12 09:07:00|196.87|194.47|196.79|194.39|196.94|194.54|196.79|194.39|0
1649754430000|2022-04-12 09:07:10|196.87|194.47|196.79|194.39|196.87|194.47|196.79|194.39|0
1649754440000|2022-04-12 09:07:20|196.87|194.47|196.94|194.54|196.94|194.54|196.79|194.39|0
1649754450000|2022-04-12 09:07:30|196.86|194.46|196.79|194.39|196.86|194.46|196.79|194.39|0
1649754460000|2022-04-12 09:07:40|196.94|194.54|196.94|194.54|196.94|194.54|196.86|194.46|0
1649754470000|2022-04-12 09:07:50|196.93|194.53|196.64|194.24|196.93|194.53|196.64|194.24|0
1649754480000|2022-04-12 09:08:00|196.72|194.32|196.79|194.39|196.79|194.39|196.64|194.24|0
1649754490000|2022-04-12 09:08:10|196.64|194.24|196.72|194.32|196.72|194.32|196.64|194.24|0
1649754500000|2022-04-12 09:08:20|196.79|194.39|196.2|193.8|196.79|194.39|196.2|193.8|0
1649754510000|2022-04-12 09:08:30|195.99|193.59|195.91|193.51|195.99|193.59|195.91|193.51|0
1649754520000|2022-04-12 09:08:40|195.84|193.44|195.62|193.22|195.84|193.44|195.62|193.22|0
1649754530000|2022-04-12 09:08:50|195.76|193.36|195.76|193.36|195.76|193.36|195.62|193.22|0
1649754540000|2022-04-12 09:09:00|195.62|193.22|195.62|193.22|195.69|193.29|195.62|193.22|0
1649754550000|2022-04-12 09:09:10|195.69|193.29|195.62|193.22|195.69|193.29|195.62|193.22|0
1649754560000|2022-04-12 09:09:20|195.69|193.29|195.91|193.51|195.91|193.51|195.69|193.29|0
1649754570000|2022-04-12 09:09:30|195.99|193.59|196.06|193.66|196.06|193.66|195.99|193.59|0
1649754580000|2022-04-12 09:09:40|195.99|193.59|196.06|193.66|196.06|193.66|195.99|193.59|0
1649754590000|2022-04-12 09:09:50|196.13|193.73|196.13|193.73|196.2|193.8|196.13|193.73|0
1649754600000|2022-04-12 09:10:00|196.2|193.8|196.2|193.8|196.42|194.02|196.2|193.8|0
1649754620000|2022-04-12 09:10:20|196.06|193.66|196.06|193.66|196.13|193.73|196.06|193.66|0
1649754630000|2022-04-12 09:10:30|196.13|193.73|196.28|193.88|196.28|193.88|196.13|193.73|0
1649754640000|2022-04-12 09:10:40|196.2|193.8|196.2|193.8|196.2|193.8|196.13|193.73|0
1649754650000|2022-04-12 09:10:50|196.49|194.09|196.35|193.95|196.49|194.09|196.35|193.95|0
1649754660000|2022-04-12 09:11:00|196.49|194.09|196.57|194.17|196.57|194.17|196.49|194.09|0
1649754670000|2022-04-12 09:11:10|196.49|194.09|196.79|194.39|196.79|194.39|196.49|194.09|0
1649754680000|2022-04-12 09:11:20|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1649754690000|2022-04-12 09:11:30|197.08|194.68|197.23|194.83|197.23|194.83|197.08|194.68|0
1649754700000|2022-04-12 09:11:40|197.15|194.75|197.37|194.97|197.37|194.97|197.15|194.75|0
1649754710000|2022-04-12 09:11:50|197.52|195.12|197.81|195.41|197.81|195.41|197.52|195.12|0
1649754720000|2022-04-12 09:12:00|197.96|195.56|198.25|195.85|198.25|195.85|197.96|195.56|0
1649754730000|2022-04-12 09:12:10|198.11|195.71|198.25|195.85|198.25|195.85|198.11|195.71|0
1649754740000|2022-04-12 09:12:20|198.4|196|198.4|196|198.4|196|198.4|196|0
1649754750000|2022-04-12 09:12:30|198.25|195.85|198.69|196.29|198.69|196.29|198.25|195.85|0
1649754760000|2022-04-12 09:12:40|198.55|196.15|198.55|196.15|198.55|196.15|198.55|196.15|0
1649754770000|2022-04-12 09:12:50|198.48|196.08|198.55|196.15|198.55|196.15|198.48|196.08|0
1649754780000|2022-04-12 09:13:00|198.69|196.29|198.55|196.15|198.84|196.44|198.55|196.15|0
1649754790000|2022-04-12 09:13:10|198.62|196.22|198.55|196.15|198.69|196.29|198.55|196.15|0
1649754800000|2022-04-12 09:13:20|198.4|196|198.4|196|198.4|196|198.4|196|0
1649754810000|2022-04-12 09:13:30|198.55|196.15|198.55|196.15|198.55|196.15|198.55|196.15|0
1649754830000|2022-04-12 09:13:50|198.4|196|198.55|196.15|198.55|196.15|198.4|196|0
1649754840000|2022-04-12 09:14:00|198.4|196|198.4|196|198.4|196|198.4|196|0
1649754850000|2022-04-12 09:14:10|198.55|196.15|198.55|196.15|198.55|196.15|198.55|196.15|0
1649754870000|2022-04-12 09:14:30|198.4|196|198.4|196|198.4|196|198.4|196|0
1649754890000|2022-04-12 09:14:50|198.33|195.93|198.33|195.93|198.33|195.93|198.33|195.93|0
1649754900000|2022-04-12 09:15:00|198.4|196|198.33|195.93|198.4|196|198.25|195.85|0
1649754910000|2022-04-12 09:15:10|198.4|196|198.55|196.15|198.55|196.15|198.4|196|0
1649754920000|2022-04-12 09:15:20|198.47|196.07|197.96|195.56|198.47|196.07|197.96|195.56|0
1649754930000|2022-04-12 09:15:30|197.66|195.26|197.81|195.41|197.81|195.41|197.52|195.12|0
1649754940000|2022-04-12 09:15:40|197.74|195.34|197.81|195.41|197.96|195.56|197.74|195.34|0
1649754950000|2022-04-12 09:15:50|197.66|195.26|197.81|195.41|197.81|195.41|197.66|195.26|0
1649754960000|2022-04-12 09:16:00|197.66|195.26|197.89|195.49|197.89|195.49|197.66|195.26|0
1649754970000|2022-04-12 09:16:10|197.81|195.41|197.81|195.41|197.81|195.41|197.81|195.41|0
1649754980000|2022-04-12 09:16:20|197.96|195.56|197.52|195.12|197.96|195.56|197.52|195.12|0
1649754990000|2022-04-12 09:16:30|197.59|195.19|197.81|195.41|197.81|195.41|197.59|195.19|0
1649755000000|2022-04-12 09:16:40|197.96|195.56|198.1|195.7|198.1|195.7|197.96|195.56|0
1649755010000|2022-04-12 09:16:50|197.96|195.56|198.25|195.85|198.25|195.85|197.96|195.56|0
1649755020000|2022-04-12 09:17:00|198.4|196|198.25|195.85|198.4|196|198.25|195.85|0
1649755030000|2022-04-12 09:17:10|198.33|195.93|198.47|196.07|198.47|196.07|198.33|195.93|0
1649755040000|2022-04-12 09:17:20|198.54|196.14|198.69|196.29|198.69|196.29|198.4|196|0
1649755050000|2022-04-12 09:17:30|198.54|196.14|198.62|196.22|198.62|196.22|198.54|196.14|0
1649755060000|2022-04-12 09:17:40|198.69|196.29|198.69|196.29|198.69|196.29|198.69|196.29|0
1649755070000|2022-04-12 09:17:50|198.84|196.44|198.99|196.59|198.99|196.59|198.84|196.44|0
1649755080000|2022-04-12 09:18:00|198.77|196.37|198.69|196.29|198.77|196.37|198.62|196.22|0
1649755090000|2022-04-12 09:18:10|198.84|196.44|198.69|196.29|198.84|196.44|198.69|196.29|0
1649755100000|2022-04-12 09:18:20|198.54|196.14|198.54|196.14|198.54|196.14|198.54|196.14|0
1649755110000|2022-04-12 09:18:30|198.4|196|198.54|196.14|198.54|196.14|198.4|196|0
1649755130000|2022-04-12 09:18:50|198.4|196|198.4|196|198.4|196|198.4|196|0
1649755140000|2022-04-12 09:19:00|198.32|195.92|198.4|196|198.4|196|198.32|195.92|0
1649755160000|2022-04-12 09:19:20|198.32|195.92|198.25|195.85|198.4|196|198.25|195.85|0
1649755170000|2022-04-12 09:19:30|198.4|196|198.4|196|198.4|196|198.4|196|0
1649755180000|2022-04-12 09:19:40|198.39|195.99|198.25|195.85|198.39|195.99|198.25|195.85|0
1649755190000|2022-04-12 09:19:50|198.1|195.7|197.95|195.55|198.1|195.7|197.95|195.55|0
1649755200000|2022-04-12 09:20:00|198.1|195.7|198.25|195.85|198.25|195.85|198.1|195.7|0
1649755210000|2022-04-12 09:20:10|198.1|195.7|198.25|195.85|198.25|195.85|198.1|195.7|0
1649755220000|2022-04-12 09:20:20|198.39|195.99|198.84|196.44|198.84|196.44|198.39|195.99|0
1649755230000|2022-04-12 09:20:30|198.77|196.37|198.84|196.44|198.84|196.44|198.77|196.37|0
1649755240000|2022-04-12 09:20:40|198.98|196.58|199.43|197.03|199.57|197.17|198.98|196.58|0
1649755250000|2022-04-12 09:20:50|199.28|196.88|199.43|197.03|199.43|197.03|199.28|196.88|0
1649755260000|2022-04-12 09:21:00|199.57|197.17|199.28|196.88|199.57|197.17|199.28|196.88|0
1649755270000|2022-04-12 09:21:10|199.36|196.96|199.36|196.96|199.36|196.96|199.36|196.96|0
1649755280000|2022-04-12 09:21:20|199.28|196.88|199.28|196.88|199.28|196.88|199.13|196.73|0
1649755290000|2022-04-12 09:21:30|199.13|196.73|198.98|196.58|199.13|196.73|198.84|196.44|0
1649755300000|2022-04-12 09:21:40|199.13|196.73|199.13|196.73|199.13|196.73|199.13|196.73|0
1649755310000|2022-04-12 09:21:50|198.84|196.44|198.98|196.58|198.98|196.58|198.69|196.29|0
1649755320000|2022-04-12 09:22:00|198.91|196.51|198.98|196.58|198.98|196.58|198.84|196.44|0
1649755330000|2022-04-12 09:22:10|198.84|196.44|198.83|196.43|198.84|196.44|198.83|196.43|0
1649755340000|2022-04-12 09:22:20|198.69|196.29|198.83|196.43|198.83|196.43|198.69|196.29|0
1649755350000|2022-04-12 09:22:30|198.54|196.14|198.39|195.99|198.54|196.14|198.39|195.99|0
1649755360000|2022-04-12 09:22:40|198.25|195.85|197.95|195.55|198.25|195.85|197.95|195.55|0
1649755370000|2022-04-12 09:22:50|198.03|195.63|198.1|195.7|198.1|195.7|198.03|195.63|0
1649755380000|2022-04-12 09:23:00|198.03|195.63|198.1|195.7|198.1|195.7|197.95|195.55|0
1649755390000|2022-04-12 09:23:10|198.03|195.63|197.95|195.55|198.1|195.7|197.95|195.55|0
1649755400000|2022-04-12 09:23:20|198.1|195.7|198.25|195.85|198.25|195.85|198.03|195.63|0
1649755410000|2022-04-12 09:23:30|198.24|195.84|197.95|195.55|198.24|195.84|197.95|195.55|0
1649755420000|2022-04-12 09:23:40|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649755430000|2022-04-12 09:23:50|198.1|195.7|198.24|195.84|198.24|195.84|198.1|195.7|0
1649755440000|2022-04-12 09:24:00|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1649755450000|2022-04-12 09:24:10|198.24|195.84|198.24|195.84|198.39|195.99|198.24|195.84|0
1649755470000|2022-04-12 09:24:30|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1649755480000|2022-04-12 09:24:40|198.54|196.14|198.39|195.99|198.54|196.14|198.39|195.99|0
1649755490000|2022-04-12 09:24:50|198.32|195.92|198.24|195.84|198.32|195.92|198.24|195.84|0
1649755500000|2022-04-12 09:25:00|198.39|195.99|198.24|195.84|198.39|195.99|198.24|195.84|0
1649755520000|2022-04-12 09:25:20|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1649755530000|2022-04-12 09:25:30|198.54|196.14|198.54|196.14|198.54|196.14|198.47|196.07|0
1649755540000|2022-04-12 09:25:40|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1649755550000|2022-04-12 09:25:50|198.54|196.14|198.54|196.14|198.54|196.14|198.54|196.14|0
1649755560000|2022-04-12 09:26:00|198.68|196.28|198.54|196.14|198.68|196.28|198.54|196.14|0
1649755570000|2022-04-12 09:26:10|198.61|196.21|197.95|195.55|198.68|196.28|197.95|195.55|0
1649755580000|2022-04-12 09:26:20|197.8|195.4|197.95|195.55|197.95|195.55|197.8|195.4|0
1649755590000|2022-04-12 09:26:30|198.1|195.7|197.95|195.55|198.1|195.7|197.95|195.55|0
1649755600000|2022-04-12 09:26:40|197.8|195.4|197.8|195.4|197.8|195.4|197.8|195.4|0
1649755610000|2022-04-12 09:26:50|197.88|195.48|198.39|195.99|198.39|195.99|197.88|195.48|0
1649755620000|2022-04-12 09:27:00|198.47|196.07|198.39|195.99|198.54|196.14|198.39|195.99|0
1649755630000|2022-04-12 09:27:10|198.54|196.14|198.39|195.99|198.54|196.14|198.39|195.99|0
1649755640000|2022-04-12 09:27:20|198.32|195.92|198.1|195.7|198.39|195.99|198.1|195.7|0
1649755650000|2022-04-12 09:27:30|198.24|195.84|197.95|195.55|198.24|195.84|197.95|195.55|0
1649755660000|2022-04-12 09:27:40|198.02|195.62|197.95|195.55|198.02|195.62|197.95|195.55|0
1649755670000|2022-04-12 09:27:50|197.8|195.4|197.88|195.48|197.88|195.48|197.8|195.4|0
1649755680000|2022-04-12 09:28:00|197.95|195.55|197.65|195.25|197.95|195.55|197.65|195.25|0
1649755690000|2022-04-12 09:28:10|197.73|195.33|197.51|195.11|197.73|195.33|197.51|195.11|0
1649755700000|2022-04-12 09:28:20|197|194.6|196.92|194.52|197.07|194.67|196.92|194.52|0
1649755710000|2022-04-12 09:28:30|197.07|194.67|197.07|194.67|197.07|194.67|197.07|194.67|0
1649755720000|2022-04-12 09:28:40|196.92|194.52|196.92|194.52|196.92|194.52|196.92|194.52|0
1649755730000|2022-04-12 09:28:50|196.85|194.45|196.77|194.37|196.85|194.45|196.77|194.37|0
1649755740000|2022-04-12 09:29:00|196.92|194.52|197|194.6|197.07|194.67|196.92|194.52|0
1649755750000|2022-04-12 09:29:10|196.92|194.52|196.92|194.52|196.92|194.52|196.92|194.52|0
1649755760000|2022-04-12 09:29:20|196.77|194.37|197.07|194.67|197.14|194.74|196.77|194.37|0
1649755770000|2022-04-12 09:29:30|196.92|194.52|197.07|194.67|197.07|194.67|196.92|194.52|0
1649755780000|2022-04-12 09:29:40|197.21|194.81|197.07|194.67|197.21|194.81|197.07|194.67|0
1649755790000|2022-04-12 09:29:50|197.36|194.96|197.07|194.67|197.36|194.96|197.07|194.67|0
1649755800000|2022-04-12 09:30:00|197.21|194.81|196.92|194.52|197.21|194.81|196.92|194.52|0
1649755810000|2022-04-12 09:30:10|196.77|194.37|196.63|194.23|196.77|194.37|196.63|194.23|0
1649755820000|2022-04-12 09:30:20|196.77|194.37|196.92|194.52|196.92|194.52|196.77|194.37|0
1649755830000|2022-04-12 09:30:30|196.85|194.45|196.92|194.52|196.92|194.52|196.85|194.45|0
1649755840000|2022-04-12 09:30:40|197.06|194.66|197.06|194.66|197.14|194.74|197.06|194.66|0
1649755850000|2022-04-12 09:30:50|196.99|194.59|196.99|194.59|196.99|194.59|196.92|194.52|0
1649755860000|2022-04-12 09:31:00|197.06|194.66|197.5|195.1|197.5|195.1|197.06|194.66|0
1649755870000|2022-04-12 09:31:10|197.43|195.03|197.5|195.1|197.58|195.18|197.43|195.03|0
1649755880000|2022-04-12 09:31:20|197.58|195.18|197.36|194.96|197.58|195.18|197.36|194.96|0
1649755890000|2022-04-12 09:31:30|197.5|195.1|197.5|195.1|197.5|195.1|197.5|195.1|0
1649755900000|2022-04-12 09:31:40|197.65|195.25|197.65|195.25|197.65|195.25|197.65|195.25|0
1649755910000|2022-04-12 09:31:50|197.5|195.1|196.92|194.52|197.5|195.1|196.92|194.52|0
1649755920000|2022-04-12 09:32:00|196.85|194.45|196.77|194.37|196.92|194.52|196.77|194.37|0
1649755930000|2022-04-12 09:32:10|196.26|193.86|195.89|193.49|196.26|193.86|195.89|193.49|0
1649755940000|2022-04-12 09:32:20|195.75|193.35|195.89|193.49|195.89|193.49|195.6|193.2|0
1649755950000|2022-04-12 09:32:30|196.19|193.79|196.19|193.79|196.19|193.79|196.04|193.64|0
1649755960000|2022-04-12 09:32:40|196.04|193.64|196.04|193.64|196.04|193.64|195.89|193.49|0
1649755970000|2022-04-12 09:32:50|196.11|193.71|196.18|193.78|196.18|193.78|196.11|193.71|0
1649755980000|2022-04-12 09:33:00|196.11|193.71|196.33|193.93|196.33|193.93|196.11|193.71|0
1649755990000|2022-04-12 09:33:10|196.48|194.08|196.62|194.22|196.62|194.22|196.48|194.08|0
1649756000000|2022-04-12 09:33:20|196.48|194.08|196.62|194.22|196.62|194.22|196.48|194.08|0
1649756010000|2022-04-12 09:33:30|196.77|194.37|196.62|194.22|196.77|194.37|196.62|194.22|0
1649756020000|2022-04-12 09:33:40|196.7|194.3|196.77|194.37|196.77|194.37|196.7|194.3|0
1649756040000|2022-04-12 09:34:00|196.62|194.22|196.62|194.22|196.62|194.22|196.62|194.22|0
1649756050000|2022-04-12 09:34:10|196.77|194.37|196.77|194.37|196.85|194.45|196.77|194.37|0
1649756060000|2022-04-12 09:34:20|196.62|194.22|196.48|194.08|196.62|194.22|196.48|194.08|0
1649756070000|2022-04-12 09:34:30|196.62|194.22|196.62|194.22|196.62|194.22|196.62|194.22|0
1649756080000|2022-04-12 09:34:40|196.48|194.08|196.77|194.37|196.77|194.37|196.48|194.08|0
1649756090000|2022-04-12 09:34:50|196.62|194.22|196.62|194.22|196.77|194.37|196.62|194.22|0
1649756100000|2022-04-12 09:35:00|196.55|194.15|196.48|194.08|196.55|194.15|196.48|194.08|0
1649756110000|2022-04-12 09:35:10|196.62|194.22|196.77|194.37|196.77|194.37|196.48|194.08|0
1649756120000|2022-04-12 09:35:20|196.91|194.51|196.91|194.51|196.91|194.51|196.91|194.51|0
1649756130000|2022-04-12 09:35:30|196.99|194.59|196.91|194.51|196.99|194.59|196.91|194.51|0
1649756140000|2022-04-12 09:35:40|197.06|194.66|197.06|194.66|197.06|194.66|197.06|194.66|0
1649756150000|2022-04-12 09:35:50|196.91|194.51|196.77|194.37|196.91|194.51|196.77|194.37|0
1649756160000|2022-04-12 09:36:00|196.62|194.22|196.77|194.37|196.77|194.37|196.62|194.22|0
1649756170000|2022-04-12 09:36:10|196.62|194.22|196.47|194.07|196.62|194.22|196.47|194.07|0
1649756180000|2022-04-12 09:36:20|196.33|193.93|196.33|193.93|196.33|193.93|196.33|193.93|0
1649756200000|2022-04-12 09:36:40|196.47|194.07|196.18|193.78|196.47|194.07|196.18|193.78|0
1649756210000|2022-04-12 09:36:50|196.04|193.64|196.04|193.64|196.04|193.64|196.04|193.64|0
1649756220000|2022-04-12 09:37:00|196.18|193.78|196.18|193.78|196.18|193.78|196.11|193.71|0
1649756230000|2022-04-12 09:37:10|196.26|193.86|196.33|193.93|196.33|193.93|196.26|193.86|0
1649756240000|2022-04-12 09:37:20|196.18|193.78|196.18|193.78|196.26|193.86|196.18|193.78|0
1649756250000|2022-04-12 09:37:30|196.33|193.93|196.55|194.15|196.55|194.15|196.33|193.93|0
1649756260000|2022-04-12 09:37:40|196.62|194.22|196.47|194.07|196.62|194.22|196.47|194.07|0
1649756270000|2022-04-12 09:37:50|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1649756290000|2022-04-12 09:38:10|196.03|193.63|195.45|193.05|196.03|193.63|195.45|193.05|0
1649756300000|2022-04-12 09:38:20|195.67|193.27|195.89|193.49|195.89|193.49|195.67|193.27|0
1649756310000|2022-04-12 09:38:30|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1649756320000|2022-04-12 09:38:40|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649756330000|2022-04-12 09:38:50|196.18|193.78|196.03|193.63|196.18|193.78|196.03|193.63|0
1649756340000|2022-04-12 09:39:00|196.18|193.78|196.18|193.78|196.26|193.86|196.18|193.78|0
1649756350000|2022-04-12 09:39:10|196.11|193.71|195.74|193.34|196.11|193.71|195.74|193.34|0
1649756360000|2022-04-12 09:39:20|195.6|193.2|195.74|193.34|195.74|193.34|195.6|193.2|0
1649756370000|2022-04-12 09:39:30|195.67|193.27|195.74|193.34|195.74|193.34|195.67|193.27|0
1649756380000|2022-04-12 09:39:40|195.89|193.49|196.03|193.63|196.03|193.63|195.89|193.49|0
1649756390000|2022-04-12 09:39:50|195.96|193.56|195.89|193.49|196.03|193.63|195.89|193.49|0
1649756400000|2022-04-12 09:40:00|195.82|193.42|195.82|193.42|195.82|193.42|195.82|193.42|0
1649756410000|2022-04-12 09:40:10|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649756420000|2022-04-12 09:40:20|195.6|193.2|195.3|192.9|195.6|193.2|195.3|192.9|0
1649756430000|2022-04-12 09:40:30|195.6|193.2|195.59|193.19|195.74|193.34|195.59|193.19|0
1649756440000|2022-04-12 09:40:40|195.45|193.05|195.74|193.34|195.74|193.34|195.45|193.05|0
1649756450000|2022-04-12 09:40:50|195.59|193.19|195.45|193.05|195.59|193.19|195.45|193.05|0
1649756460000|2022-04-12 09:41:00|195.59|193.19|195.52|193.12|195.59|193.19|195.52|193.12|0
1649756470000|2022-04-12 09:41:10|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1649756480000|2022-04-12 09:41:20|195.74|193.34|195.59|193.19|195.74|193.34|195.59|193.19|0
1649756490000|2022-04-12 09:41:30|195.74|193.34|195.74|193.34|195.74|193.34|195.67|193.27|0
1649756500000|2022-04-12 09:41:40|195.45|193.05|195.45|193.05|195.45|193.05|195.38|192.98|0
1649756520000|2022-04-12 09:42:00|195.59|193.19|195.89|193.49|195.89|193.49|195.59|193.19|0
1649756530000|2022-04-12 09:42:10|195.82|193.42|195.89|193.49|195.89|193.49|195.74|193.34|0
1649756540000|2022-04-12 09:42:20|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1649756550000|2022-04-12 09:42:30|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1649756570000|2022-04-12 09:42:50|195.74|193.34|195.74|193.34|195.74|193.34|195.74|193.34|0
1649756580000|2022-04-12 09:43:00|195.89|193.49|195.74|193.34|195.89|193.49|195.74|193.34|0
1649756600000|2022-04-12 09:43:20|195.88|193.48|195.88|193.48|195.88|193.48|195.88|193.48|0
1649756610000|2022-04-12 09:43:30|195.74|193.34|195.74|193.34|195.74|193.34|195.67|193.27|0
1649756620000|2022-04-12 09:43:40|195.67|193.27|195.59|193.19|195.67|193.27|195.59|193.19|0
1649756650000|2022-04-12 09:44:10|195.3|192.9|195.59|193.19|195.59|193.19|195.3|192.9|0
1649756660000|2022-04-12 09:44:20|195.52|193.12|195.45|193.05|195.52|193.12|195.45|193.05|0
1649756670000|2022-04-12 09:44:30|195.3|192.9|195.3|192.9|195.3|192.9|195.3|192.9|0
1649756680000|2022-04-12 09:44:40|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649756690000|2022-04-12 09:44:50|195.3|192.9|195.15|192.75|195.3|192.9|195.15|192.75|0
1649756700000|2022-04-12 09:45:00|195.01|192.61|194.72|192.32|195.01|192.61|194.72|192.32|0
1649756710000|2022-04-12 09:45:10|194.65|192.25|195.3|192.9|195.3|192.9|194.65|192.25|0
1649756720000|2022-04-12 09:45:20|195.45|193.05|195.38|192.98|195.45|193.05|195.38|192.98|0
1649756730000|2022-04-12 09:45:30|195.59|193.19|195.74|193.34|195.88|193.48|195.59|193.19|0
1649756740000|2022-04-12 09:45:40|195.67|193.27|195.15|192.75|195.67|193.27|195.15|192.75|0
1649756750000|2022-04-12 09:45:50|195.01|192.61|194.86|192.46|195.01|192.61|194.86|192.46|0
1649756760000|2022-04-12 09:46:00|195.01|192.61|195.15|192.75|195.15|192.75|195.01|192.61|0
1649756770000|2022-04-12 09:46:10|195.01|192.61|195.15|192.75|195.15|192.75|195.01|192.61|0
1649756780000|2022-04-12 09:46:20|195.3|192.9|195.3|192.9|195.3|192.9|195.3|192.9|0
1649756790000|2022-04-12 09:46:30|195.44|193.04|195.44|193.04|195.44|193.04|195.3|192.9|0
1649756800000|2022-04-12 09:46:40|195.59|193.19|195.59|193.19|195.74|193.34|195.59|193.19|0
1649756810000|2022-04-12 09:46:50|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1649756820000|2022-04-12 09:47:00|195.59|193.19|195.3|192.9|195.59|193.19|195.3|192.9|0
1649756830000|2022-04-12 09:47:10|195.37|192.97|195.59|193.19|195.59|193.19|195.3|192.9|0
1649756840000|2022-04-12 09:47:20|195.67|193.27|195.59|193.19|195.67|193.27|195.59|193.19|0
1649756850000|2022-04-12 09:47:30|195.74|193.34|195.88|193.48|195.88|193.48|195.74|193.34|0
1649756860000|2022-04-12 09:47:40|195.81|193.41|195.88|193.48|195.88|193.48|195.81|193.41|0
1649756870000|2022-04-12 09:47:50|195.96|193.56|195.96|193.56|195.96|193.56|195.96|193.56|0
1649756880000|2022-04-12 09:48:00|196.03|193.63|195.96|193.56|196.03|193.63|195.96|193.56|0
1649756890000|2022-04-12 09:48:10|196.03|193.63|196.03|193.63|196.03|193.63|195.88|193.48|0
1649756900000|2022-04-12 09:48:20|195.74|193.34|196.03|193.63|196.03|193.63|195.74|193.34|0
1649756910000|2022-04-12 09:48:30|196.17|193.77|196.32|193.92|196.47|194.07|196.17|193.77|0
1649756920000|2022-04-12 09:48:40|196.47|194.07|196.47|194.07|196.47|194.07|196.47|194.07|0
1649756940000|2022-04-12 09:49:00|196.4|194|196.47|194.07|196.47|194.07|196.4|194|0
1649756950000|2022-04-12 09:49:10|196.61|194.21|196.61|194.21|196.61|194.21|196.47|194.07|0
1649756970000|2022-04-12 09:49:30|196.47|194.07|196.47|194.07|196.47|194.07|196.47|194.07|0
1649756980000|2022-04-12 09:49:40|196.17|193.77|196.17|193.77|196.17|193.77|196.17|193.77|0
1649756990000|2022-04-12 09:49:50|196.1|193.7|196.32|193.92|196.32|193.92|196.1|193.7|0
1649757000000|2022-04-12 09:50:00|196.25|193.85|196.25|193.85|196.25|193.85|196.25|193.85|0
1649757010000|2022-04-12 09:50:10|196.17|193.77|196.32|193.92|196.32|193.92|195.81|193.41|0
1649757020000|2022-04-12 09:50:20|196.17|193.77|195.44|193.04|196.17|193.77|195.44|193.04|0
1649757030000|2022-04-12 09:50:30|195.37|192.97|195.44|193.04|195.44|193.04|195.37|192.97|0
1649757040000|2022-04-12 09:50:40|195.3|192.9|195.15|192.75|195.3|192.9|195.15|192.75|0
1649757050000|2022-04-12 09:50:50|195.3|192.9|195.3|192.9|195.3|192.9|195.3|192.9|0
1649757060000|2022-04-12 09:51:00|195.15|192.75|195|192.6|195.15|192.75|195|192.6|0
1649757070000|2022-04-12 09:51:10|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1649757080000|2022-04-12 09:51:20|195|192.6|195.15|192.75|195.15|192.75|195|192.6|0
1649757090000|2022-04-12 09:51:30|195.08|192.68|195|192.6|195.08|192.68|195|192.6|0
1649757100000|2022-04-12 09:51:40|195.08|192.68|195.3|192.9|195.3|192.9|195|192.6|0
1649757110000|2022-04-12 09:51:50|195.15|192.75|195.44|193.04|195.44|193.04|195.15|192.75|0
1649757120000|2022-04-12 09:52:00|195.59|193.19|195.37|192.97|195.59|193.19|195.37|192.97|0
1649757130000|2022-04-12 09:52:10|195.44|193.04|195.29|192.89|195.44|193.04|195.29|192.89|0
1649757140000|2022-04-12 09:52:20|195.37|192.97|195.44|193.04|195.44|193.04|195.37|192.97|0
1649757150000|2022-04-12 09:52:30|195.37|192.97|195.44|193.04|195.52|193.12|195.37|192.97|0
1649757160000|2022-04-12 09:52:40|195.52|193.12|195.29|192.89|195.59|193.19|195.29|192.89|0
1649757170000|2022-04-12 09:52:50|195.15|192.75|195.29|192.89|195.29|192.89|195.15|192.75|0
1649757180000|2022-04-12 09:53:00|195.22|192.82|195.15|192.75|195.22|192.82|195.15|192.75|0
1649757190000|2022-04-12 09:53:10|195.08|192.68|195.15|192.75|195.15|192.75|195.08|192.68|0
1649757200000|2022-04-12 09:53:20|195|192.6|195|192.6|195|192.6|195|192.6|0
1649757210000|2022-04-12 09:53:30|195.08|192.68|195.15|192.75|195.15|192.75|195.08|192.68|0
1649757220000|2022-04-12 09:53:40|195|192.6|195|192.6|195|192.6|195|192.6|0
1649757230000|2022-04-12 09:53:50|194.93|192.53|194.86|192.46|194.93|192.53|194.86|192.46|0
1649757240000|2022-04-12 09:54:00|194.71|192.31|195|192.6|195|192.6|194.71|192.31|0
1649757250000|2022-04-12 09:54:10|194.93|192.53|194.86|192.46|195|192.6|194.86|192.46|0
1649757260000|2022-04-12 09:54:20|195|192.6|195|192.6|195|192.6|195|192.6|0
1649757270000|2022-04-12 09:54:30|194.93|192.53|194.93|192.53|194.93|192.53|194.93|192.53|0
1649757280000|2022-04-12 09:54:40|195|192.6|194.56|192.16|195|192.6|194.56|192.16|0
1649757290000|2022-04-12 09:54:50|194.13|191.73|193.98|191.58|194.13|191.73|193.98|191.58|0
1649757300000|2022-04-12 09:55:00|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1649757310000|2022-04-12 09:55:10|194.27|191.87|194.13|191.73|194.27|191.87|194.13|191.73|0
1649757320000|2022-04-12 09:55:20|194.06|191.66|194.27|191.87|194.42|192.02|193.98|191.58|0
1649757330000|2022-04-12 09:55:30|194.2|191.8|194.86|192.46|194.86|192.46|194.2|191.8|0
1649757340000|2022-04-12 09:55:40|194.71|192.31|194.71|192.31|194.71|192.31|194.71|192.31|0
1649757350000|2022-04-12 09:55:50|194.79|192.39|194.71|192.31|194.79|192.39|194.71|192.31|0
1649757370000|2022-04-12 09:56:10|194.78|192.38|194.71|192.31|194.78|192.38|194.71|192.31|0
1649757380000|2022-04-12 09:56:20|194.85|192.45|194.71|192.31|194.85|192.45|194.71|192.31|0
1649757390000|2022-04-12 09:56:30|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1649757400000|2022-04-12 09:56:40|195.15|192.75|195|192.6|195.15|192.75|195|192.6|0
1649757410000|2022-04-12 09:56:50|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1649757420000|2022-04-12 09:57:00|195|192.6|195.29|192.89|195.29|192.89|195|192.6|0
1649757430000|2022-04-12 09:57:10|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1649757440000|2022-04-12 09:57:20|195.29|192.89|195.37|192.97|195.44|193.04|195.29|192.89|0
1649757450000|2022-04-12 09:57:30|195.29|192.89|195.29|192.89|195.44|193.04|195.29|192.89|0
1649757460000|2022-04-12 09:57:40|195.15|192.75|195.14|192.74|195.29|192.89|195.14|192.74|0
1649757470000|2022-04-12 09:57:50|194.71|192.31|194.42|192.02|194.71|192.31|194.42|192.02|0
1649757480000|2022-04-12 09:58:00|194.49|192.09|194.56|192.16|194.56|192.16|194.42|192.02|0
1649757490000|2022-04-12 09:58:10|194.42|192.02|194.42|192.02|194.49|192.09|194.42|192.02|0
1649757500000|2022-04-12 09:58:20|194.27|191.87|194.13|191.73|194.27|191.87|194.13|191.73|0
1649757510000|2022-04-12 09:58:30|194.27|191.87|193.84|191.44|194.27|191.87|193.84|191.44|0
1649757520000|2022-04-12 09:58:40|193.55|191.15|193.98|191.58|193.98|191.58|193.55|191.15|0
1649757530000|2022-04-12 09:58:50|193.84|191.44|193.98|191.58|193.98|191.58|193.84|191.44|0
1649757540000|2022-04-12 09:59:00|194.13|191.73|194.56|192.16|194.56|192.16|194.13|191.73|0
1649757550000|2022-04-12 09:59:10|194.71|192.31|194.85|192.45|194.85|192.45|194.71|192.31|0
1649757560000|2022-04-12 09:59:20|194.93|192.53|195|192.6|195|192.6|194.93|192.53|0
1649757570000|2022-04-12 09:59:30|195.29|192.89|195.44|193.04|195.44|193.04|195.29|192.89|0
1649757580000|2022-04-12 09:59:40|195.58|193.18|195.44|193.04|195.58|193.18|195.44|193.04|0
1649757590000|2022-04-12 09:59:50|195.29|192.89|195.43|193.03|195.43|193.03|195.29|192.89|0
1649757600000|2022-04-12 10:00:00|195.51|193.11|195.36|192.96|195.73|193.33|195.36|192.96|0
1649757610000|2022-04-12 10:00:10|195.29|192.89|195.36|192.96|195.43|193.03|195.29|192.89|0
1649757620000|2022-04-12 10:00:20|195.43|193.03|195.43|193.03|195.43|193.03|195.29|192.89|0
1649757630000|2022-04-12 10:00:30|195.58|193.18|195.29|192.89|195.58|193.18|195.29|192.89|0
1649757640000|2022-04-12 10:00:40|195.14|192.74|195.14|192.74|195.14|192.74|194.85|192.45|0
1649757650000|2022-04-12 10:00:50|195.29|192.89|195.29|192.89|195.29|192.89|195.29|192.89|0
1649757660000|2022-04-12 10:01:00|195.14|192.74|195.14|192.74|195.29|192.89|195.14|192.74|0
1649757670000|2022-04-12 10:01:10|195.29|192.89|195|192.6|195.29|192.89|195|192.6|0
1649757680000|2022-04-12 10:01:20|195.14|192.74|195.14|192.74|195.14|192.74|195.14|192.74|0
1649757690000|2022-04-12 10:01:30|195.07|192.67|195.14|192.74|195.14|192.74|195|192.6|0
1649757700000|2022-04-12 10:01:40|195.29|192.89|195.29|192.89|195.29|192.89|195.22|192.82|0
1649757710000|2022-04-12 10:01:50|195.14|192.74|195|192.6|195.14|192.74|195|192.6|0
1649757720000|2022-04-12 10:02:00|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1649757730000|2022-04-12 10:02:10|194.56|192.16|194.41|192.01|194.56|192.16|194.41|192.01|0
1649757740000|2022-04-12 10:02:20|194.27|191.87|194.41|192.01|194.41|192.01|194.27|191.87|0
1649757760000|2022-04-12 10:02:40|194.34|191.94|194.27|191.87|194.34|191.94|194.27|191.87|0
1649757770000|2022-04-12 10:02:50|194.12|191.72|193.98|191.58|194.12|191.72|193.83|191.43|0
1649757780000|2022-04-12 10:03:00|193.83|191.43|193.69|191.29|193.83|191.43|193.69|191.29|0
1649757790000|2022-04-12 10:03:10|193.76|191.36|193.98|191.58|193.98|191.58|193.76|191.36|0
1649757800000|2022-04-12 10:03:20|193.91|191.51|193.98|191.58|193.98|191.58|193.83|191.43|0
1649757810000|2022-04-12 10:03:30|194.12|191.72|194.27|191.87|194.27|191.87|194.12|191.72|0
1649757820000|2022-04-12 10:03:40|194.41|192.01|194.27|191.87|194.41|192.01|194.27|191.87|0
1649757830000|2022-04-12 10:03:50|194.41|192.01|194.34|191.94|194.41|192.01|194.34|191.94|0
1649757840000|2022-04-12 10:04:00|194.27|191.87|194.56|192.16|194.56|192.16|194.27|191.87|0
1649757850000|2022-04-12 10:04:10|194.7|192.3|194.41|192.01|194.7|192.3|194.27|191.87|0
1649757860000|2022-04-12 10:04:20|194.56|192.16|194.56|192.16|194.56|192.16|194.56|192.16|0
1649757870000|2022-04-12 10:04:30|194.63|192.23|194.56|192.16|194.63|192.23|194.56|192.16|0
1649757880000|2022-04-12 10:04:40|194.7|192.3|194.7|192.3|194.85|192.45|194.7|192.3|0
1649757900000|2022-04-12 10:05:00|194.85|192.45|194.85|192.45|194.85|192.45|194.85|192.45|0
1649757910000|2022-04-12 10:05:10|194.99|192.59|195.14|192.74|195.14|192.74|194.99|192.59|0
1649757920000|2022-04-12 10:05:20|194.99|192.59|195.14|192.74|195.14|192.74|194.99|192.59|0
1649757930000|2022-04-12 10:05:30|195.29|192.89|194.85|192.45|195.29|192.89|194.85|192.45|0
1649757940000|2022-04-12 10:05:40|194.99|192.59|194.85|192.45|195.14|192.74|194.85|192.45|0
1649757950000|2022-04-12 10:05:50|194.99|192.59|195.14|192.74|195.14|192.74|194.99|192.59|0
1649757960000|2022-04-12 10:06:00|195.28|192.88|195.28|192.88|195.43|193.03|195.28|192.88|0
1649757970000|2022-04-12 10:06:10|195.43|193.03|195.58|193.18|195.72|193.32|195.43|193.03|0
1649757990000|2022-04-12 10:06:30|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1649758000000|2022-04-12 10:06:40|195.87|193.47|195.87|193.47|195.87|193.47|195.72|193.32|0
1649758010000|2022-04-12 10:06:50|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1649758020000|2022-04-12 10:07:00|195.87|193.47|195.87|193.47|196.01|193.61|195.87|193.47|0
1649758030000|2022-04-12 10:07:10|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1649758040000|2022-04-12 10:07:20|195.65|193.25|195.58|193.18|195.65|193.25|195.58|193.18|0
1649758050000|2022-04-12 10:07:30|195.43|193.03|195.43|193.03|195.43|193.03|195.28|192.88|0
1649758080000|2022-04-12 10:08:00|195.57|193.17|195.57|193.17|195.57|193.17|195.57|193.17|0
1649758090000|2022-04-12 10:08:10|195.72|193.32|195.87|193.47|195.87|193.47|195.72|193.32|0
1649758100000|2022-04-12 10:08:20|195.43|193.03|195.28|192.88|195.43|193.03|195.28|192.88|0
1649758110000|2022-04-12 10:08:30|195.36|192.96|195.28|192.88|195.36|192.96|195.28|192.88|0
1649758120000|2022-04-12 10:08:40|195.36|192.96|195.28|192.88|195.36|192.96|195.28|192.88|0
1649758130000|2022-04-12 10:08:50|195.14|192.74|194.85|192.45|195.14|192.74|194.55|192.15|0
1649758140000|2022-04-12 10:09:00|194.99|192.59|195.14|192.74|195.14|192.74|194.85|192.45|0
1649758150000|2022-04-12 10:09:10|194.85|192.45|194.85|192.45|194.85|192.45|194.78|192.38|0
1649758160000|2022-04-12 10:09:20|194.7|192.3|194.85|192.45|194.85|192.45|194.7|192.3|0
1649758170000|2022-04-12 10:09:30|194.92|192.52|194.99|192.59|194.99|192.59|194.92|192.52|0
1649758180000|2022-04-12 10:09:40|195.14|192.74|194.99|192.59|195.14|192.74|194.99|192.59|0
1649758190000|2022-04-12 10:09:50|195.07|192.67|194.92|192.52|195.07|192.67|194.92|192.52|0
1649758200000|2022-04-12 10:10:00|194.99|192.59|194.99|192.59|194.99|192.59|194.84|192.44|0
1649758210000|2022-04-12 10:10:10|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1649758220000|2022-04-12 10:10:20|195.21|192.81|195.28|192.88|195.43|193.03|195.21|192.81|0
1649758230000|2022-04-12 10:10:30|195.57|193.17|195.72|193.32|195.72|193.32|195.57|193.17|0
1649758250000|2022-04-12 10:10:50|195.57|193.17|195.72|193.32|195.72|193.32|195.57|193.17|0
1649758260000|2022-04-12 10:11:00|195.79|193.39|195.72|193.32|195.79|193.39|195.57|193.17|0
1649758270000|2022-04-12 10:11:10|195.65|193.25|195.57|193.17|195.72|193.32|195.57|193.17|0
1649758280000|2022-04-12 10:11:20|195.72|193.32|195.5|193.1|195.72|193.32|195.43|193.03|0
1649758290000|2022-04-12 10:11:30|195.43|193.03|195.28|192.88|195.43|193.03|194.99|192.59|0
1649758300000|2022-04-12 10:11:40|195.43|193.03|195.28|192.88|195.43|193.03|195.28|192.88|0
1649758310000|2022-04-12 10:11:50|195.13|192.73|195.13|192.73|195.13|192.73|195.13|192.73|0
1649758320000|2022-04-12 10:12:00|195.28|192.88|195.28|192.88|195.36|192.96|195.28|192.88|0
1649758330000|2022-04-12 10:12:10|195.13|192.73|194.99|192.59|195.13|192.73|194.84|192.44|0
1649758340000|2022-04-12 10:12:20|195.13|192.73|195.13|192.73|195.13|192.73|195.06|192.66|0
1649758350000|2022-04-12 10:12:30|194.99|192.59|194.99|192.59|194.99|192.59|194.99|192.59|0
1649758360000|2022-04-12 10:12:40|195.06|192.66|195.06|192.66|195.13|192.73|195.06|192.66|0
1649758370000|2022-04-12 10:12:50|195.13|192.73|195.13|192.73|195.21|192.81|195.13|192.73|0
1649758380000|2022-04-12 10:13:00|195.06|192.66|195.13|192.73|195.28|192.88|195.06|192.66|0
1649758390000|2022-04-12 10:13:10|194.99|192.59|194.63|192.23|195.06|192.66|194.63|192.23|0
1649758400000|2022-04-12 10:13:20|194.55|192.15|194.48|192.08|194.55|192.15|194.48|192.08|0
1649758410000|2022-04-12 10:13:30|194.41|192.01|193.97|191.57|194.41|192.01|193.97|191.57|0
1649758420000|2022-04-12 10:13:40|193.82|191.42|193.97|191.57|193.97|191.57|193.82|191.42|0
1649758430000|2022-04-12 10:13:50|194.11|191.71|194.11|191.71|194.11|191.71|194.11|191.71|0
1649758440000|2022-04-12 10:14:00|193.97|191.57|194.41|192.01|194.41|192.01|193.97|191.57|0
1649758450000|2022-04-12 10:14:10|194.55|192.15|194.55|192.15|194.55|192.15|194.41|192.01|0
1649758460000|2022-04-12 10:14:20|194.99|192.59|195.13|192.73|195.13|192.73|194.99|192.59|0
1649758470000|2022-04-12 10:14:30|194.99|192.59|194.99|192.59|195.06|192.66|194.99|192.59|0
1649758480000|2022-04-12 10:14:40|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1649758490000|2022-04-12 10:14:50|195.28|192.88|195.42|193.02|195.42|193.02|195.28|192.88|0
1649758500000|2022-04-12 10:15:00|195.57|193.17|195.57|193.17|195.57|193.17|195.57|193.17|0
1649758510000|2022-04-12 10:15:10|195.42|193.02|195.86|193.46|195.86|193.46|195.42|193.02|0
1649758520000|2022-04-12 10:15:20|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1649758530000|2022-04-12 10:15:30|195.28|192.88|195.57|193.17|195.57|193.17|195.28|192.88|0
1649758540000|2022-04-12 10:15:40|195.72|193.32|195.72|193.32|195.72|193.32|195.72|193.32|0
1649758560000|2022-04-12 10:16:00|195.42|193.02|195.42|193.02|195.42|193.02|195.42|193.02|0
1649758570000|2022-04-12 10:16:10|195.57|193.17|195.57|193.17|195.57|193.17|195.57|193.17|0
1649758580000|2022-04-12 10:16:20|195.64|193.24|195.57|193.17|195.64|193.24|195.57|193.17|0
1649758600000|2022-04-12 10:16:40|195.71|193.31|195.94|193.54|195.94|193.54|195.71|193.31|0
1649758610000|2022-04-12 10:16:50|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1649758620000|2022-04-12 10:17:00|196.15|193.75|196.01|193.61|196.15|193.75|196.01|193.61|0
1649758630000|2022-04-12 10:17:10|196.15|193.75|196.15|193.75|196.15|193.75|196.15|193.75|0
1649758640000|2022-04-12 10:17:20|196.3|193.9|196.15|193.75|196.3|193.9|196.15|193.75|0
1649758650000|2022-04-12 10:17:30|195.86|193.46|195.71|193.31|195.86|193.46|195.57|193.17|0
1649758660000|2022-04-12 10:17:40|195.86|193.46|196.01|193.61|196.01|193.61|195.86|193.46|0
1649758670000|2022-04-12 10:17:50|195.94|193.54|195.94|193.54|195.94|193.54|195.86|193.46|0
1649758680000|2022-04-12 10:18:00|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1649758690000|2022-04-12 10:18:10|195.86|193.46|195.86|193.46|195.94|193.54|195.86|193.46|0
1649758700000|2022-04-12 10:18:20|196.01|193.61|196.01|193.61|196.01|193.61|196.01|193.61|0
1649758710000|2022-04-12 10:18:30|196.3|193.9|196.59|194.19|196.59|194.19|196.3|193.9|0
1649758720000|2022-04-12 10:18:40|196.74|194.34|196.44|194.04|196.74|194.34|196.44|194.04|0
1649758730000|2022-04-12 10:18:50|196.52|194.12|196.59|194.19|196.59|194.19|196.52|194.12|0
1649758740000|2022-04-12 10:19:00|196.44|194.04|196.52|194.12|196.59|194.19|196.44|194.04|0
1649758750000|2022-04-12 10:19:10|196.44|194.04|196.59|194.19|196.59|194.19|196.44|194.04|0
1649758760000|2022-04-12 10:19:20|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649758770000|2022-04-12 10:19:30|196.59|194.19|196.52|194.12|196.59|194.19|196.52|194.12|0
1649758780000|2022-04-12 10:19:40|196.44|194.04|196.59|194.19|196.59|194.19|196.3|193.9|0
1649758790000|2022-04-12 10:19:50|196.74|194.34|196.74|194.34|196.74|194.34|196.59|194.19|0
1649758800000|2022-04-12 10:20:00|196.59|194.19|196.44|194.04|196.74|194.34|196.44|194.04|0
1649758810000|2022-04-12 10:20:10|196.59|194.19|196.74|194.34|196.74|194.34|196.52|194.12|0
1649758820000|2022-04-12 10:20:20|196.67|194.27|196.88|194.48|197.03|194.63|196.67|194.27|0
1649758830000|2022-04-12 10:20:30|196.96|194.56|197.03|194.63|197.03|194.63|196.96|194.56|0
1649758840000|2022-04-12 10:20:40|197.17|194.77|197.03|194.63|197.17|194.77|197.03|194.63|0
1649758850000|2022-04-12 10:20:50|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1649758860000|2022-04-12 10:21:00|197.03|194.63|196.81|194.41|197.03|194.63|196.81|194.41|0
1649758870000|2022-04-12 10:21:10|196.73|194.33|196.88|194.48|196.88|194.48|196.73|194.33|0
1649758880000|2022-04-12 10:21:20|196.73|194.33|196.88|194.48|196.88|194.48|196.73|194.33|0
1649758890000|2022-04-12 10:21:30|196.96|194.56|196.88|194.48|196.96|194.56|196.88|194.48|0
1649758900000|2022-04-12 10:21:40|196.73|194.33|196.73|194.33|196.73|194.33|196.73|194.33|0
1649758910000|2022-04-12 10:21:50|196.44|194.04|196.3|193.9|196.44|194.04|196.3|193.9|0
1649758920000|2022-04-12 10:22:00|196.15|193.75|196.15|193.75|196.15|193.75|196|193.6|0
1649758930000|2022-04-12 10:22:10|196.29|193.89|196.29|193.89|196.29|193.89|196.29|193.89|0
1649758940000|2022-04-12 10:22:20|196.15|193.75|196.29|193.89|196.29|193.89|196.15|193.75|0
1649758950000|2022-04-12 10:22:30|196.22|193.82|196.15|193.75|196.22|193.82|196.15|193.75|0
1649758960000|2022-04-12 10:22:40|196.29|193.89|196.29|193.89|196.29|193.89|196.29|193.89|0
1649758970000|2022-04-12 10:22:50|196.15|193.75|196.29|193.89|196.29|193.89|196.15|193.75|0
1649758980000|2022-04-12 10:23:00|196.44|194.04|196.44|194.04|196.44|194.04|196.44|194.04|0
1649758990000|2022-04-12 10:23:10|196.59|194.19|196.29|193.89|196.59|194.19|196.29|193.89|0
1649759000000|2022-04-12 10:23:20|196.15|193.75|196.44|194.04|196.44|194.04|196.15|193.75|0
1649759010000|2022-04-12 10:23:30|196.59|194.19|196.73|194.33|196.73|194.33|196.59|194.19|0
1649759020000|2022-04-12 10:23:40|196.88|194.48|196.73|194.33|196.88|194.48|196.73|194.33|0
1649759030000|2022-04-12 10:23:50|196.59|194.19|196.66|194.26|196.66|194.26|196.59|194.19|0
1649759040000|2022-04-12 10:24:00|196.73|194.33|196.73|194.33|196.81|194.41|196.73|194.33|0
1649759050000|2022-04-12 10:24:10|196.88|194.48|197.03|194.63|197.17|194.77|196.88|194.48|0
1649759060000|2022-04-12 10:24:20|197.17|194.77|197.32|194.92|197.32|194.92|197.17|194.77|0
1649759070000|2022-04-12 10:24:30|197.03|194.63|196.88|194.48|197.03|194.63|196.88|194.48|0
1649759080000|2022-04-12 10:24:40|196.59|194.19|196.59|194.19|196.59|194.19|196.59|194.19|0
1649759090000|2022-04-12 10:24:50|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1649759100000|2022-04-12 10:25:00|196.59|194.19|196.88|194.48|196.88|194.48|196.59|194.19|0
1649759110000|2022-04-12 10:25:10|197.02|194.62|197.17|194.77|197.17|194.77|197.02|194.62|0
1649759120000|2022-04-12 10:25:20|197.46|195.06|197.46|195.06|197.46|195.06|197.46|195.06|0
1649759130000|2022-04-12 10:25:30|197.32|194.92|197.25|194.85|197.46|195.06|197.25|194.85|0
1649759140000|2022-04-12 10:25:40|197.17|194.77|197.17|194.77|197.17|194.77|197.02|194.62|0
1649759150000|2022-04-12 10:25:50|197.02|194.62|197.02|194.62|197.1|194.7|197.02|194.62|0
1649759160000|2022-04-12 10:26:00|197.17|194.77|197.17|194.77|197.17|194.77|197.17|194.77|0
1649759170000|2022-04-12 10:26:10|197.02|194.62|197.02|194.62|197.02|194.62|197.02|194.62|0
1649759180000|2022-04-12 10:26:20|197.17|194.77|197.17|194.77|197.17|194.77|197.17|194.77|0
1649759200000|2022-04-12 10:26:40|197.25|194.85|197.32|194.92|197.32|194.92|197.25|194.85|0
1649759210000|2022-04-12 10:26:50|197.46|195.06|197.32|194.92|197.46|195.06|197.32|194.92|0
1649759220000|2022-04-12 10:27:00|197.46|195.06|197.32|194.92|197.46|195.06|197.32|194.92|0
1649759230000|2022-04-12 10:27:10|197.46|195.06|197.32|194.92|197.46|195.06|197.32|194.92|0
1649759240000|2022-04-12 10:27:20|197.46|195.06|197.32|194.92|197.46|195.06|197.32|194.92|0
1649759250000|2022-04-12 10:27:30|197.39|194.99|197.46|195.06|197.46|195.06|197.39|194.99|0
1649759260000|2022-04-12 10:27:40|197.25|194.85|197.02|194.62|197.25|194.85|197.02|194.62|0
1649759270000|2022-04-12 10:27:50|197.17|194.77|197.02|194.62|197.17|194.77|197.02|194.62|0
1649759280000|2022-04-12 10:28:00|196.73|194.33|196.73|194.33|196.73|194.33|196.73|194.33|0
1649759290000|2022-04-12 10:28:10|196.58|194.18|196.58|194.18|196.58|194.18|196.58|194.18|0
1649759300000|2022-04-12 10:28:20|196.73|194.33|196.73|194.33|196.73|194.33|196.73|194.33|0
1649759310000|2022-04-12 10:28:30|196.81|194.41|196.73|194.33|196.81|194.41|196.73|194.33|0
1649759320000|2022-04-12 10:28:40|196.66|194.26|196.58|194.18|196.66|194.26|196.58|194.18|0
1649759330000|2022-04-12 10:28:50|196.29|193.89|196.14|193.74|196.29|193.89|196.14|193.74|0
1649759340000|2022-04-12 10:29:00|196|193.6|196|193.6|196|193.6|196|193.6|0
1649759350000|2022-04-12 10:29:10|195.85|193.45|195.85|193.45|195.85|193.45|195.85|193.45|0
1649759360000|2022-04-12 10:29:20|196|193.6|195.85|193.45|196|193.6|195.85|193.45|0
1649759370000|2022-04-12 10:29:30|195.71|193.31|195.71|193.31|195.71|193.31|195.71|193.31|0
1649759380000|2022-04-12 10:29:40|195.56|193.16|195.41|193.01|195.56|193.16|195.41|193.01|0
1649759390000|2022-04-12 10:29:50|195.27|192.87|195.27|192.87|195.27|192.87|195.2|192.8|0
1649759400000|2022-04-12 10:30:00|195.41|193.01|195.56|193.16|195.56|193.16|195.41|193.01|0
1649759410000|2022-04-12 10:30:10|195.41|193.01|195.12|192.72|195.41|193.01|195.12|192.72|0
1649759420000|2022-04-12 10:30:20|195.27|192.87|195.27|192.87|195.34|192.94|195.27|192.87|0
1649759430000|2022-04-12 10:30:30|195.41|193.01|195.49|193.09|195.56|193.16|195.41|193.01|0
1649759440000|2022-04-12 10:30:40|195.56|193.16|195.7|193.3|195.7|193.3|195.56|193.16|0
1649759450000|2022-04-12 10:30:50|195.85|193.45|196|193.6|196|193.6|195.85|193.45|0
1649759460000|2022-04-12 10:31:00|195.85|193.45|195.7|193.3|195.85|193.45|195.7|193.3|0
1649759470000|2022-04-12 10:31:10|195.56|193.16|195.56|193.16|195.56|193.16|195.12|192.72|0
1649759480000|2022-04-12 10:31:20|195.7|193.3|195.41|193.01|195.7|193.3|195.41|193.01|0
1649759490000|2022-04-12 10:31:30|195.56|193.16|195.41|193.01|195.56|193.16|195.41|193.01|0
1649759500000|2022-04-12 10:31:40|195.27|192.87|195.27|192.87|195.41|193.01|195.27|192.87|0
1649759510000|2022-04-12 10:31:50|195.12|192.72|195.27|192.87|195.27|192.87|195.12|192.72|0
1649759520000|2022-04-12 10:32:00|195.41|193.01|195.12|192.72|195.41|193.01|195.12|192.72|0
1649759530000|2022-04-12 10:32:10|195.27|192.87|195.27|192.87|195.27|192.87|195.12|192.72|0
1649759540000|2022-04-12 10:32:20|194.97|192.57|194.83|192.43|194.97|192.57|194.83|192.43|0
1649759550000|2022-04-12 10:32:30|194.97|192.57|195.41|193.01|195.41|193.01|194.97|192.57|0
1649759560000|2022-04-12 10:32:40|195.27|192.87|195.34|192.94|195.41|193.01|195.27|192.87|0
1649759570000|2022-04-12 10:32:50|195.41|193.01|195.26|192.86|195.56|193.16|195.26|192.86|0
1649759580000|2022-04-12 10:33:00|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1649759590000|2022-04-12 10:33:10|195.34|192.94|195.26|192.86|195.34|192.94|195.26|192.86|0
1649759620000|2022-04-12 10:33:40|195.41|193.01|195.41|193.01|195.41|193.01|195.41|193.01|0
1649759630000|2022-04-12 10:33:50|195.56|193.16|194.97|192.57|195.56|193.16|194.97|192.57|0
1649759640000|2022-04-12 10:34:00|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1649759660000|2022-04-12 10:34:20|194.97|192.57|194.97|192.57|195.05|192.65|194.97|192.57|0
1649759670000|2022-04-12 10:34:30|194.83|192.43|194.97|192.57|194.97|192.57|194.83|192.43|0
1649759680000|2022-04-12 10:34:40|194.83|192.43|194.54|192.14|194.83|192.43|194.54|192.14|0
1649759690000|2022-04-12 10:34:50|194.68|192.28|194.68|192.28|194.83|192.43|194.68|192.28|0
1649759700000|2022-04-12 10:35:00|194.24|191.84|194.1|191.7|194.24|191.84|193.95|191.55|0
1649759710000|2022-04-12 10:35:10|193.95|191.55|194.1|191.7|194.1|191.7|193.95|191.55|0
1649759720000|2022-04-12 10:35:20|193.81|191.41|193.37|190.97|193.81|191.41|193.37|190.97|0
1649759730000|2022-04-12 10:35:30|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1649759740000|2022-04-12 10:35:40|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1649759750000|2022-04-12 10:35:50|193.66|191.26|193.81|191.41|193.81|191.41|193.66|191.26|0
1649759760000|2022-04-12 10:36:00|193.52|191.12|193.52|191.12|193.66|191.26|193.52|191.12|0
1649759770000|2022-04-12 10:36:10|193.66|191.26|193.66|191.26|193.66|191.26|193.59|191.19|0
1649759780000|2022-04-12 10:36:20|193.52|191.12|193.66|191.26|193.66|191.26|193.52|191.12|0
1649759790000|2022-04-12 10:36:30|193.52|191.12|192.65|190.25|193.52|191.12|192.36|189.96|0
1649759800000|2022-04-12 10:36:40|192.79|190.39|192.79|190.39|193.08|190.68|192.79|190.39|0
1649759820000|2022-04-12 10:37:00|192.94|190.54|193.01|190.61|193.01|190.61|192.94|190.54|0
1649759830000|2022-04-12 10:37:10|192.94|190.54|192.79|190.39|193.08|190.68|192.79|190.39|0
1649759850000|2022-04-12 10:37:30|192.87|190.47|192.94|190.54|192.94|190.54|192.87|190.47|0
1649759870000|2022-04-12 10:37:50|193.08|190.68|193.23|190.83|193.23|190.83|193.08|190.68|0
1649759880000|2022-04-12 10:38:00|193.08|190.68|192.94|190.54|193.23|190.83|192.94|190.54|0
1649759890000|2022-04-12 10:38:10|192.79|190.39|193.08|190.68|193.08|190.68|192.79|190.39|0
1649759900000|2022-04-12 10:38:20|192.94|190.54|192.94|190.54|193.01|190.61|192.94|190.54|0
1649759910000|2022-04-12 10:38:30|193.01|190.61|192.94|190.54|193.01|190.61|192.94|190.54|0
1649759920000|2022-04-12 10:38:40|193.01|190.61|193.08|190.68|193.08|190.68|192.94|190.54|0
1649759930000|2022-04-12 10:38:50|192.94|190.54|192.94|190.54|193.08|190.68|192.94|190.54|0
1649759940000|2022-04-12 10:39:00|192.87|190.47|192.87|190.47|192.87|190.47|192.87|190.47|0
1649759950000|2022-04-12 10:39:10|192.94|190.54|192.94|190.54|192.94|190.54|192.79|190.39|0
1649759970000|2022-04-12 10:39:30|192.79|190.39|192.79|190.39|192.79|190.39|192.79|190.39|0
1649759980000|2022-04-12 10:39:40|192.94|190.54|193.08|190.68|193.08|190.68|192.94|190.54|0
1649759990000|2022-04-12 10:39:50|193.23|190.83|193.08|190.68|193.23|190.83|193.08|190.68|0
1649760000000|2022-04-12 10:40:00|193.23|190.83|193.23|190.83|193.37|190.97|193.23|190.83|0
1649760010000|2022-04-12 10:40:10|193.3|190.9|193.3|190.9|193.3|190.9|193.3|190.9|0
1649760020000|2022-04-12 10:40:20|193.23|190.83|193.37|190.97|193.37|190.97|193.23|190.83|0
1649760030000|2022-04-12 10:40:30|193.51|191.11|193.37|190.97|193.51|191.11|193.37|190.97|0
1649760040000|2022-04-12 10:40:40|193.3|190.9|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760060000|2022-04-12 10:41:00|193.51|191.11|194.09|191.69|194.09|191.69|193.51|191.11|0
1649760070000|2022-04-12 10:41:10|194.24|191.84|194.09|191.69|194.24|191.84|194.09|191.69|0
1649760080000|2022-04-12 10:41:20|194.24|191.84|194.24|191.84|194.24|191.84|194.17|191.77|0
1649760090000|2022-04-12 10:41:30|194.39|191.99|194.24|191.84|194.39|191.99|194.09|191.69|0
1649760100000|2022-04-12 10:41:40|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1649760110000|2022-04-12 10:41:50|194.24|191.84|193.8|191.4|194.24|191.84|193.8|191.4|0
1649760120000|2022-04-12 10:42:00|193.95|191.55|193.95|191.55|193.95|191.55|193.95|191.55|0
1649760130000|2022-04-12 10:42:10|193.8|191.4|193.51|191.11|193.8|191.4|193.51|191.11|0
1649760150000|2022-04-12 10:42:30|193.37|190.97|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760160000|2022-04-12 10:42:40|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1649760170000|2022-04-12 10:42:50|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649760180000|2022-04-12 10:43:00|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1649760200000|2022-04-12 10:43:20|193.37|190.97|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760210000|2022-04-12 10:43:30|193.3|190.9|193.51|191.11|193.51|191.11|193.22|190.82|0
1649760220000|2022-04-12 10:43:40|193.37|190.97|193.08|190.68|193.37|190.97|193.08|190.68|0
1649760230000|2022-04-12 10:43:50|192.93|190.53|193.08|190.68|193.08|190.68|192.93|190.53|0
1649760240000|2022-04-12 10:44:00|192.93|190.53|192.93|190.53|192.93|190.53|192.79|190.39|0
1649760250000|2022-04-12 10:44:10|193.08|190.68|192.93|190.53|193.08|190.68|192.93|190.53|0
1649760260000|2022-04-12 10:44:20|192.79|190.39|192.79|190.39|192.79|190.39|192.79|190.39|0
1649760270000|2022-04-12 10:44:30|192.93|190.53|192.79|190.39|192.93|190.53|192.79|190.39|0
1649760280000|2022-04-12 10:44:40|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1649760290000|2022-04-12 10:44:50|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649760300000|2022-04-12 10:45:00|192.93|190.53|193.08|190.68|193.08|190.68|192.93|190.53|0
1649760310000|2022-04-12 10:45:10|193.01|190.61|193.08|190.68|193.08|190.68|192.93|190.53|0
1649760320000|2022-04-12 10:45:20|192.79|190.39|192.79|190.39|192.79|190.39|192.79|190.39|0
1649760330000|2022-04-12 10:45:30|192.93|190.53|192.86|190.46|192.93|190.53|192.79|190.39|0
1649760340000|2022-04-12 10:45:40|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1649760350000|2022-04-12 10:45:50|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1649760360000|2022-04-12 10:46:00|193.37|190.97|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760370000|2022-04-12 10:46:10|193.22|190.82|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760380000|2022-04-12 10:46:20|193.22|190.82|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760390000|2022-04-12 10:46:30|193.22|190.82|193.37|190.97|193.37|190.97|193.22|190.82|0
1649760400000|2022-04-12 10:46:40|193.44|191.04|193.37|190.97|193.51|191.11|193.37|190.97|0
1649760410000|2022-04-12 10:46:50|193.44|191.04|193.51|191.11|193.51|191.11|193.44|191.04|0
1649760420000|2022-04-12 10:47:00|193.59|191.19|193.51|191.11|193.66|191.26|193.51|191.11|0
1649760430000|2022-04-12 10:47:10|193.65|191.25|193.65|191.25|193.65|191.25|193.59|191.19|0
1649760440000|2022-04-12 10:47:20|193.8|191.4|193.8|191.4|193.94|191.54|193.8|191.4|0
1649760450000|2022-04-12 10:47:30|193.88|191.48|193.65|191.25|193.88|191.48|193.65|191.25|0
1649760460000|2022-04-12 10:47:40|193.51|191.11|193.8|191.4|193.8|191.4|193.51|191.11|0
1649760470000|2022-04-12 10:47:50|193.73|191.33|193.87|191.47|193.94|191.54|193.65|191.25|0
1649760480000|2022-04-12 10:48:00|193.94|191.54|193.8|191.4|194.09|191.69|193.8|191.4|0
1649760490000|2022-04-12 10:48:10|193.65|191.25|193.51|191.11|193.65|191.25|193.51|191.11|0
1649760500000|2022-04-12 10:48:20|193.65|191.25|193.65|191.25|193.65|191.25|193.65|191.25|0
1649760510000|2022-04-12 10:48:30|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1649760520000|2022-04-12 10:48:40|193.36|190.96|193.51|191.11|193.51|191.11|193.36|190.96|0
1649760530000|2022-04-12 10:48:50|193.8|191.4|193.94|191.54|194.09|191.69|193.8|191.4|0
1649760540000|2022-04-12 10:49:00|193.87|191.47|193.8|191.4|193.87|191.47|193.8|191.4|0
1649760550000|2022-04-12 10:49:10|193.73|191.33|193.8|191.4|193.8|191.4|193.73|191.33|0
1649760560000|2022-04-12 10:49:20|193.87|191.47|193.87|191.47|193.87|191.47|193.87|191.47|0
1649760570000|2022-04-12 10:49:30|193.94|191.54|193.8|191.4|193.94|191.54|193.8|191.4|0
1649760580000|2022-04-12 10:49:40|193.73|191.33|193.8|191.4|193.8|191.4|193.73|191.33|0
1649760590000|2022-04-12 10:49:50|193.65|191.25|193.8|191.4|193.8|191.4|193.65|191.25|0
1649760600000|2022-04-12 10:50:00|193.73|191.33|193.51|191.11|193.73|191.33|193.51|191.11|0
1649760610000|2022-04-12 10:50:10|193.36|190.96|193.51|191.11|193.51|191.11|193.22|190.82|0
1649760620000|2022-04-12 10:50:20|193.36|190.96|193.36|190.96|193.36|190.96|193.22|190.82|0
1649760630000|2022-04-12 10:50:30|193.51|191.11|193.44|191.04|193.51|191.11|193.44|191.04|0
1649760640000|2022-04-12 10:50:40|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649760650000|2022-04-12 10:50:50|193.51|191.11|193.65|191.25|193.65|191.25|193.51|191.11|0
1649760660000|2022-04-12 10:51:00|193.58|191.18|193.8|191.4|193.8|191.4|193.58|191.18|0
1649760670000|2022-04-12 10:51:10|193.65|191.25|193.65|191.25|193.65|191.25|193.65|191.25|0
1649760680000|2022-04-12 10:51:20|193.51|191.11|193.65|191.25|193.65|191.25|193.51|191.11|0
1649760690000|2022-04-12 10:51:30|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1649760700000|2022-04-12 10:51:40|193.65|191.25|193.65|191.25|193.65|191.25|193.51|191.11|0
1649760710000|2022-04-12 10:51:50|193.51|191.11|193.58|191.18|193.58|191.18|193.51|191.11|0
1649760720000|2022-04-12 10:52:00|193.51|191.11|193.51|191.11|193.65|191.25|193.51|191.11|0
1649760730000|2022-04-12 10:52:10|193.44|191.04|193.22|190.82|193.44|191.04|193.22|190.82|0
1649760750000|2022-04-12 10:52:30|193.36|190.96|193.36|190.96|193.36|190.96|193.22|190.82|0
1649760760000|2022-04-12 10:52:40|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1649760770000|2022-04-12 10:52:50|193.29|190.89|193.22|190.82|193.36|190.96|193.22|190.82|0
1649760780000|2022-04-12 10:53:00|193.29|190.89|193.51|191.11|193.51|191.11|193.29|190.89|0
1649760790000|2022-04-12 10:53:10|193.36|190.96|193.22|190.82|193.36|190.96|193.22|190.82|0
1649760810000|2022-04-12 10:53:30|193.36|190.96|193.22|190.82|193.36|190.96|193.22|190.82|0
1649760840000|2022-04-12 10:54:00|193.36|190.96|193.21|190.81|193.36|190.96|193.21|190.81|0
1649760850000|2022-04-12 10:54:10|193.29|190.89|193.36|190.96|193.36|190.96|193.21|190.81|0
1649760860000|2022-04-12 10:54:20|193.21|190.81|193.21|190.81|193.36|190.96|193.21|190.81|0
1649760870000|2022-04-12 10:54:30|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649760880000|2022-04-12 10:54:40|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1649760890000|2022-04-12 10:54:50|193.07|190.67|193.07|190.67|193.07|190.67|193.07|190.67|0
1649760900000|2022-04-12 10:55:00|192.92|190.52|193.07|190.67|193.07|190.67|192.92|190.52|0
1649760930000|2022-04-12 10:55:30|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1649760940000|2022-04-12 10:55:40|192.78|190.38|192.78|190.38|192.92|190.52|192.78|190.38|0
1649760950000|2022-04-12 10:55:50|192.92|190.52|192.92|190.52|192.92|190.52|192.92|190.52|0
1649760960000|2022-04-12 10:56:00|193.07|190.67|192.92|190.52|193.07|190.67|192.92|190.52|0
1649760970000|2022-04-12 10:56:10|193|190.6|193.07|190.67|193.07|190.67|193|190.6|0
1649760990000|2022-04-12 10:56:30|193|190.6|192.92|190.52|193.07|190.67|192.92|190.52|0
1649761010000|2022-04-12 10:56:50|193.07|190.67|193.07|190.67|193.07|190.67|193.07|190.67|0
1649761030000|2022-04-12 10:57:10|192.92|190.52|192.92|190.52|193|190.6|192.92|190.52|0
1649761040000|2022-04-12 10:57:20|193|190.6|193.07|190.67|193.07|190.67|193|190.6|0
1649761070000|2022-04-12 10:57:50|193.36|190.96|193.65|191.25|193.65|191.25|193.36|190.96|0
1649761080000|2022-04-12 10:58:00|193.79|191.39|194.08|191.68|194.08|191.68|193.79|191.39|0
1649761090000|2022-04-12 10:58:10|193.94|191.54|193.79|191.39|193.94|191.54|193.79|191.39|0
1649761100000|2022-04-12 10:58:20|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1649761110000|2022-04-12 10:58:30|193.87|191.47|194.01|191.61|194.01|191.61|193.87|191.47|0
1649761120000|2022-04-12 10:58:40|194.08|191.68|194.37|191.97|194.37|191.97|194.08|191.68|0
1649761130000|2022-04-12 10:58:50|194.52|192.12|194.37|191.97|194.52|192.12|194.37|191.97|0
1649761140000|2022-04-12 10:59:00|194.52|192.12|194.66|192.26|194.66|192.26|194.52|192.12|0
1649761150000|2022-04-12 10:59:10|194.52|192.12|194.52|192.12|194.52|192.12|194.52|192.12|0
1649761170000|2022-04-12 10:59:30|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649761180000|2022-04-12 10:59:40|194.52|192.12|194.52|192.12|194.66|192.26|194.52|192.12|0
1649761190000|2022-04-12 10:59:50|194.66|192.26|194.52|192.12|194.66|192.26|194.52|192.12|0
1649761200000|2022-04-12 11:00:00|194.66|192.26|194.59|192.19|194.66|192.26|194.59|192.19|0
1649761210000|2022-04-12 11:00:10|194.66|192.26|194.66|192.26|194.66|192.26|194.52|192.12|0
1649761230000|2022-04-12 11:00:30|194.52|192.12|194.52|192.12|194.52|192.12|194.52|192.12|0
1649761250000|2022-04-12 11:00:50|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649761260000|2022-04-12 11:01:00|194.59|192.19|194.23|191.83|194.66|192.26|194.23|191.83|0
1649761270000|2022-04-12 11:01:10|194.08|191.68|194.08|191.68|194.08|191.68|193.79|191.39|0
1649761280000|2022-04-12 11:01:20|193.93|191.53|193.93|191.53|194.08|191.68|193.93|191.53|0
1649761290000|2022-04-12 11:01:30|194.08|191.68|194.16|191.76|194.23|191.83|194.08|191.68|0
1649761300000|2022-04-12 11:01:40|194.22|191.82|194.22|191.82|194.37|191.97|194.22|191.82|0
1649761310000|2022-04-12 11:01:50|194.37|191.97|194.08|191.68|194.37|191.97|194.08|191.68|0
1649761320000|2022-04-12 11:02:00|194.15|191.75|194.08|191.68|194.15|191.75|194.08|191.68|0
1649761330000|2022-04-12 11:02:10|193.93|191.53|194.08|191.68|194.08|191.68|193.93|191.53|0
1649761340000|2022-04-12 11:02:20|194.15|191.75|194.08|191.68|194.22|191.82|194.08|191.68|0
1649761350000|2022-04-12 11:02:30|194.22|191.82|194.08|191.68|194.22|191.82|194.08|191.68|0
1649761360000|2022-04-12 11:02:40|194.22|191.82|194.08|191.68|194.22|191.82|194.08|191.68|0
1649761370000|2022-04-12 11:02:50|193.93|191.53|193.93|191.53|193.93|191.53|193.93|191.53|0
1649761380000|2022-04-12 11:03:00|194.08|191.68|194.22|191.82|194.22|191.82|194.08|191.68|0
1649761390000|2022-04-12 11:03:10|194.37|191.97|194.44|192.04|194.51|192.11|194.37|191.97|0
1649761400000|2022-04-12 11:03:20|194.37|191.97|194.51|192.11|194.51|192.11|194.37|191.97|0
1649761410000|2022-04-12 11:03:30|194.66|192.26|194.81|192.41|194.81|192.41|194.51|192.11|0
1649761420000|2022-04-12 11:03:40|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649761440000|2022-04-12 11:04:00|194.59|192.19|194.66|192.26|194.66|192.26|194.59|192.19|0
1649761450000|2022-04-12 11:04:10|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1649761460000|2022-04-12 11:04:20|194.88|192.48|194.8|192.4|194.95|192.55|194.8|192.4|0
1649761490000|2022-04-12 11:04:50|194.66|192.26|194.66|192.26|194.8|192.4|194.66|192.26|0
1649761500000|2022-04-12 11:05:00|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1649761510000|2022-04-12 11:05:10|194.73|192.33|194.66|192.26|194.73|192.33|194.66|192.26|0
1649761520000|2022-04-12 11:05:20|194.51|192.11|194.66|192.26|194.66|192.26|194.51|192.11|0
1649761530000|2022-04-12 11:05:30|194.59|192.19|194.8|192.4|194.8|192.4|194.51|192.11|0
1649761540000|2022-04-12 11:05:40|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1649761550000|2022-04-12 11:05:50|195.09|192.69|195.09|192.69|195.09|192.69|195.09|192.69|0
1649761560000|2022-04-12 11:06:00|194.95|192.55|194.8|192.4|194.95|192.55|194.8|192.4|0
1649761570000|2022-04-12 11:06:10|194.66|192.26|194.66|192.26|194.8|192.4|194.66|192.26|0
1649761590000|2022-04-12 11:06:30|194.37|191.97|194.3|191.9|194.37|191.97|194.3|191.9|0
1649761600000|2022-04-12 11:06:40|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1649761610000|2022-04-12 11:06:50|194.51|192.11|194.51|192.11|194.51|192.11|194.37|191.97|0
1649761620000|2022-04-12 11:07:00|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649761630000|2022-04-12 11:07:10|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1649761640000|2022-04-12 11:07:20|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649761650000|2022-04-12 11:07:30|194.88|192.48|194.88|192.48|194.88|192.48|194.88|192.48|0
1649761660000|2022-04-12 11:07:40|194.95|192.55|195.02|192.62|195.02|192.62|194.95|192.55|0
1649761670000|2022-04-12 11:07:50|194.95|192.55|195.24|192.84|195.24|192.84|194.95|192.55|0
1649761680000|2022-04-12 11:08:00|195.39|192.99|195.38|192.98|195.39|192.99|195.38|192.98|0
1649761700000|2022-04-12 11:08:20|195.53|193.13|195.38|192.98|195.53|193.13|195.38|192.98|0
1649761710000|2022-04-12 11:08:30|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1649761740000|2022-04-12 11:09:00|195.38|192.98|195.38|192.98|195.38|192.98|195.38|192.98|0
1649761750000|2022-04-12 11:09:10|195.24|192.84|195.38|192.98|195.38|192.98|195.24|192.84|0
1649761760000|2022-04-12 11:09:20|195.53|193.13|195.53|193.13|195.53|193.13|195.38|192.98|0
1649761770000|2022-04-12 11:09:30|195.38|192.98|195.31|192.91|195.38|192.98|195.31|192.91|0
1649761780000|2022-04-12 11:09:40|195.38|192.98|195.38|192.98|195.38|192.98|195.38|192.98|0
1649761790000|2022-04-12 11:09:50|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1649761800000|2022-04-12 11:10:00|195.68|193.28|195.53|193.13|195.68|193.28|195.53|193.13|0
1649761810000|2022-04-12 11:10:10|195.61|193.21|195.61|193.21|195.61|193.21|195.61|193.21|0
1649761820000|2022-04-12 11:10:20|195.68|193.28|195.82|193.42|195.82|193.42|195.68|193.28|0
1649761830000|2022-04-12 11:10:30|195.97|193.57|196.11|193.71|196.11|193.71|195.97|193.57|0
1649761840000|2022-04-12 11:10:40|196.26|193.86|196.11|193.71|196.26|193.86|196.11|193.71|0
1649761850000|2022-04-12 11:10:50|195.97|193.57|196.11|193.71|196.26|193.86|195.97|193.57|0
1649761870000|2022-04-12 11:11:10|195.97|193.57|196.11|193.71|196.26|193.86|195.97|193.57|0
1649761890000|2022-04-12 11:11:30|196.26|193.86|196.26|193.86|196.26|193.86|196.26|193.86|0
1649761900000|2022-04-12 11:11:40|196.11|193.71|196.26|193.86|196.26|193.86|196.11|193.71|0
1649761910000|2022-04-12 11:11:50|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649761920000|2022-04-12 11:12:00|195.97|193.57|196.11|193.71|196.11|193.71|195.97|193.57|0
1649761930000|2022-04-12 11:12:10|196.26|193.86|196.11|193.71|196.26|193.86|196.11|193.71|0
1649761940000|2022-04-12 11:12:20|195.97|193.57|195.82|193.42|195.97|193.57|195.82|193.42|0
1649761950000|2022-04-12 11:12:30|195.67|193.27|195.82|193.42|195.82|193.42|195.67|193.27|0
1649761960000|2022-04-12 11:12:40|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649761970000|2022-04-12 11:12:50|196.19|193.79|196.11|193.71|196.19|193.79|196.11|193.71|0
1649761980000|2022-04-12 11:13:00|195.97|193.57|195.97|193.57|195.97|193.57|195.97|193.57|0
1649761990000|2022-04-12 11:13:10|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649762000000|2022-04-12 11:13:20|196.26|193.86|196.19|193.79|196.26|193.86|196.19|193.79|0
1649762010000|2022-04-12 11:13:30|196.4|194|196.4|194|196.4|194|196.4|194|0
1649762020000|2022-04-12 11:13:40|196.26|193.86|196.4|194|196.55|194.15|196.26|193.86|0
1649762030000|2022-04-12 11:13:50|196.26|193.86|196.4|194|196.4|194|196.26|193.86|0
1649762040000|2022-04-12 11:14:00|196.26|193.86|196.26|193.86|196.26|193.86|196.26|193.86|0
1649762050000|2022-04-12 11:14:10|196.4|194|196.4|194|196.4|194|196.4|194|0
1649762060000|2022-04-12 11:14:20|196.33|193.93|196.19|193.79|196.33|193.93|196.11|193.71|0
1649762070000|2022-04-12 11:14:30|196.26|193.86|196.4|194|196.4|194|196.26|193.86|0
1649762080000|2022-04-12 11:14:40|196.55|194.15|196.7|194.3|196.7|194.3|196.55|194.15|0
1649762090000|2022-04-12 11:14:50|196.55|194.15|196.4|194|196.7|194.3|196.4|194|0
1649762100000|2022-04-12 11:15:00|196.55|194.15|196.55|194.15|196.55|194.15|196.4|194|0
1649762110000|2022-04-12 11:15:10|196.48|194.08|196.4|194|196.48|194.08|196.4|194|0
1649762120000|2022-04-12 11:15:20|196.55|194.15|196.55|194.15|196.55|194.15|196.4|194|0
1649762130000|2022-04-12 11:15:30|196.4|194|196.4|194|196.4|194|196.4|194|0
1649762140000|2022-04-12 11:15:40|196.55|194.15|196.69|194.29|196.69|194.29|196.55|194.15|0
1649762160000|2022-04-12 11:16:00|196.84|194.44|197.43|195.03|197.43|195.03|196.84|194.44|0
1649762170000|2022-04-12 11:16:10|197.28|194.88|197.28|194.88|197.43|195.03|197.28|194.88|0
1649762200000|2022-04-12 11:16:40|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1649762210000|2022-04-12 11:16:50|197.28|194.88|197.43|195.03|197.43|195.03|197.28|194.88|0
1649762220000|2022-04-12 11:17:00|197.57|195.17|197.43|195.03|197.72|195.32|197.43|195.03|0
1649762230000|2022-04-12 11:17:10|197.36|194.96|196.99|194.59|197.36|194.96|196.99|194.59|0
1649762240000|2022-04-12 11:17:20|196.92|194.52|196.99|194.59|196.99|194.59|196.84|194.44|0
1649762250000|2022-04-12 11:17:30|197.13|194.73|197.13|194.73|197.13|194.73|197.13|194.73|0
1649762260000|2022-04-12 11:17:40|197.06|194.66|196.84|194.44|197.13|194.73|196.84|194.44|0
1649762270000|2022-04-12 11:17:50|196.69|194.29|196.4|194|196.69|194.29|196.4|194|0
1649762280000|2022-04-12 11:18:00|196.55|194.15|196.55|194.15|196.69|194.29|196.55|194.15|0
1649762290000|2022-04-12 11:18:10|196.4|194|196.4|194|196.4|194|196.4|194|0
1649762300000|2022-04-12 11:18:20|196.33|193.93|196.11|193.71|196.33|193.93|196.11|193.71|0
1649762320000|2022-04-12 11:18:40|195.96|193.56|196.11|193.71|196.11|193.71|195.96|193.56|0
1649762330000|2022-04-12 11:18:50|195.96|193.56|195.96|193.56|195.96|193.56|195.96|193.56|0
1649762340000|2022-04-12 11:19:00|195.81|193.41|195.89|193.49|195.96|193.56|195.81|193.41|0
1649762350000|2022-04-12 11:19:10|196.11|193.71|196.11|193.71|196.11|193.71|196.04|193.64|0
1649762360000|2022-04-12 11:19:20|196.18|193.78|196.4|194|196.4|194|196.18|193.78|0
1649762380000|2022-04-12 11:19:40|196.25|193.85|196.4|194|196.4|194|196.25|193.85|0
1649762390000|2022-04-12 11:19:50|196.25|193.85|196.11|193.71|196.25|193.85|196.11|193.71|0
1649762400000|2022-04-12 11:20:00|196.25|193.85|196.11|193.71|196.25|193.85|196.11|193.71|0
1649762410000|2022-04-12 11:20:10|196.25|193.85|196.11|193.71|196.25|193.85|196.11|193.71|0
1649762420000|2022-04-12 11:20:20|195.96|193.56|195.96|193.56|195.96|193.56|195.96|193.56|0
1649762430000|2022-04-12 11:20:30|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649762440000|2022-04-12 11:20:40|195.67|193.27|195.67|193.27|195.67|193.27|195.67|193.27|0
1649762460000|2022-04-12 11:21:00|195.52|193.12|195.38|192.98|195.6|193.2|195.38|192.98|0
1649762480000|2022-04-12 11:21:20|195.23|192.83|195.38|192.98|195.38|192.98|195.23|192.83|0
1649762490000|2022-04-12 11:21:30|195.23|192.83|195.52|193.12|195.52|193.12|195.23|192.83|0
1649762500000|2022-04-12 11:21:40|195.37|192.97|195.23|192.83|195.37|192.97|195.23|192.83|0
1649762510000|2022-04-12 11:21:50|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1649762520000|2022-04-12 11:22:00|195.08|192.68|195.08|192.68|195.08|192.68|195.08|192.68|0
1649762530000|2022-04-12 11:22:10|195.16|192.76|195.37|192.97|195.37|192.97|195.16|192.76|0
1649762540000|2022-04-12 11:22:20|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1649762550000|2022-04-12 11:22:30|195.52|193.12|195.37|192.97|195.52|193.12|195.37|192.97|0
1649762560000|2022-04-12 11:22:40|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1649762570000|2022-04-12 11:22:50|195.37|192.97|195.45|193.05|195.45|193.05|195.37|192.97|0
1649762580000|2022-04-12 11:23:00|195.52|193.12|195.81|193.41|195.81|193.41|195.52|193.12|0
1649762590000|2022-04-12 11:23:10|195.74|193.34|195.81|193.41|195.81|193.41|195.74|193.34|0
1649762600000|2022-04-12 11:23:20|195.67|193.27|195.81|193.41|195.81|193.41|195.67|193.27|0
1649762610000|2022-04-12 11:23:30|195.67|193.27|195.37|192.97|195.67|193.27|195.37|192.97|0
1649762620000|2022-04-12 11:23:40|195.45|193.05|195.45|193.05|195.45|193.05|195.45|193.05|0
1649762630000|2022-04-12 11:23:50|195.37|192.97|195.45|193.05|195.52|193.12|195.37|192.97|0
1649762640000|2022-04-12 11:24:00|195.52|193.12|195.52|193.12|195.67|193.27|195.52|193.12|0
1649762650000|2022-04-12 11:24:10|195.59|193.19|195.66|193.26|195.66|193.26|195.52|193.12|0
1649762660000|2022-04-12 11:24:20|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1649762670000|2022-04-12 11:24:30|195.66|193.26|195.66|193.26|195.66|193.26|195.66|193.26|0
1649762680000|2022-04-12 11:24:40|196.25|193.85|195.96|193.56|196.25|193.85|195.96|193.56|0
1649762690000|2022-04-12 11:24:50|195.89|193.49|195.96|193.56|196.1|193.7|195.89|193.49|0
1649762700000|2022-04-12 11:25:00|196.1|193.7|196.1|193.7|196.1|193.7|196.1|193.7|0
1649762710000|2022-04-12 11:25:10|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1649762720000|2022-04-12 11:25:20|196.1|193.7|196.1|193.7|196.18|193.78|196.1|193.7|0
1649762730000|2022-04-12 11:25:30|196.25|193.85|196.25|193.85|196.25|193.85|196.1|193.7|0
1649762740000|2022-04-12 11:25:40|196.18|193.78|196.1|193.7|196.25|193.85|196.1|193.7|0
1649762750000|2022-04-12 11:25:50|195.96|193.56|195.81|193.41|195.96|193.56|195.81|193.41|0
1649762760000|2022-04-12 11:26:00|195.66|193.26|195.66|193.26|195.81|193.41|195.66|193.26|0
1649762800000|2022-04-12 11:26:40|195.74|193.34|195.66|193.26|195.74|193.34|195.66|193.26|0
1649762810000|2022-04-12 11:26:50|195.74|193.34|195.37|192.97|195.81|193.41|195.37|192.97|0
1649762820000|2022-04-12 11:27:00|195.45|193.05|195.66|193.26|195.66|193.26|195.45|193.05|0
1649762830000|2022-04-12 11:27:10|195.59|193.19|195.66|193.26|195.66|193.26|195.59|193.19|0
1649762860000|2022-04-12 11:27:40|195.81|193.41|195.74|193.34|195.81|193.41|195.66|193.26|0
1649762870000|2022-04-12 11:27:50|195.81|193.41|195.66|193.26|195.81|193.41|195.66|193.26|0
1649762880000|2022-04-12 11:28:00|195.81|193.41|195.66|193.26|195.81|193.41|195.66|193.26|0
1649762890000|2022-04-12 11:28:10|195.81|193.41|195.66|193.26|195.81|193.41|195.66|193.26|0
1649762900000|2022-04-12 11:28:20|195.59|193.19|195.37|192.97|195.59|193.19|195.37|192.97|0
1649762910000|2022-04-12 11:28:30|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1649762920000|2022-04-12 11:28:40|195.08|192.68|195.08|192.68|195.08|192.68|195.08|192.68|0
1649762930000|2022-04-12 11:28:50|194.93|192.53|194.79|192.39|194.93|192.53|194.79|192.39|0
1649762940000|2022-04-12 11:29:00|194.64|192.24|194.64|192.24|194.64|192.24|194.57|192.17|0
1649762950000|2022-04-12 11:29:10|194.79|192.39|194.79|192.39|194.79|192.39|194.64|192.24|0
1649762960000|2022-04-12 11:29:20|194.64|192.24|194.5|192.1|194.64|192.24|194.5|192.1|0
1649762970000|2022-04-12 11:29:30|194.35|191.95|194.35|191.95|194.35|191.95|194.2|191.8|0
1649762990000|2022-04-12 11:29:50|194.28|191.88|194.35|191.95|194.35|191.95|194.28|191.88|0
1649763000000|2022-04-12 11:30:00|194.2|191.8|194.13|191.73|194.2|191.8|194.13|191.73|0
1649763010000|2022-04-12 11:30:10|194.2|191.8|194.13|191.73|194.2|191.8|194.06|191.66|0
1649763020000|2022-04-12 11:30:20|194.06|191.66|194.2|191.8|194.2|191.8|194.06|191.66|0
1649763030000|2022-04-12 11:30:30|194.35|191.95|194.35|191.95|194.35|191.95|194.35|191.95|0
1649763040000|2022-04-12 11:30:40|194.2|191.8|194.2|191.8|194.2|191.8|194.2|191.8|0
1649763050000|2022-04-12 11:30:50|194.06|191.66|194.06|191.66|194.13|191.73|194.06|191.66|0
1649763060000|2022-04-12 11:31:00|194.2|191.8|194.2|191.8|194.2|191.8|194.06|191.66|0
1649763070000|2022-04-12 11:31:10|194.06|191.66|194.06|191.66|194.06|191.66|194.06|191.66|0
1649763080000|2022-04-12 11:31:20|193.91|191.51|194.06|191.66|194.06|191.66|193.91|191.51|0
1649763090000|2022-04-12 11:31:30|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1649763110000|2022-04-12 11:31:50|193.77|191.37|193.77|191.37|193.77|191.37|193.62|191.22|0
1649763120000|2022-04-12 11:32:00|193.91|191.51|193.77|191.37|193.91|191.51|193.77|191.37|0
1649763130000|2022-04-12 11:32:10|193.91|191.51|193.77|191.37|193.91|191.51|193.77|191.37|0
1649763140000|2022-04-12 11:32:20|193.62|191.22|193.48|191.08|193.62|191.22|193.48|191.08|0
1649763160000|2022-04-12 11:32:40|193.55|191.15|193.62|191.22|193.62|191.22|193.55|191.15|0
1649763170000|2022-04-12 11:32:50|193.55|191.15|193.33|190.93|193.55|191.15|193.19|190.79|0
1649763180000|2022-04-12 11:33:00|193.48|191.08|193.33|190.93|193.48|191.08|193.33|190.93|0
1649763190000|2022-04-12 11:33:10|193.48|191.08|193.33|190.93|193.48|191.08|193.33|190.93|0
1649763200000|2022-04-12 11:33:20|193.19|190.79|193.19|190.79|193.33|190.93|193.19|190.79|0
1649763210000|2022-04-12 11:33:30|193.04|190.64|193.19|190.79|193.19|190.79|193.04|190.64|0
1649763230000|2022-04-12 11:33:50|193.04|190.64|192.9|190.5|193.04|190.64|192.9|190.5|0
1649763240000|2022-04-12 11:34:00|193.04|190.64|193.33|190.93|193.33|190.93|193.04|190.64|0
1649763260000|2022-04-12 11:34:20|193.48|191.08|193.62|191.22|193.62|191.22|193.33|190.93|0
1649763270000|2022-04-12 11:34:30|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1649763280000|2022-04-12 11:34:40|193.47|191.07|193.33|190.93|193.47|191.07|193.33|190.93|0
1649763290000|2022-04-12 11:34:50|193.47|191.07|193.33|190.93|193.47|191.07|193.33|190.93|0
1649763300000|2022-04-12 11:35:00|193.47|191.07|193.04|190.64|193.47|191.07|193.04|190.64|0
1649763310000|2022-04-12 11:35:10|192.9|190.5|192.75|190.35|192.97|190.57|192.75|190.35|0
1649763320000|2022-04-12 11:35:20|193.04|190.64|193.18|190.78|193.18|190.78|193.04|190.64|0
1649763330000|2022-04-12 11:35:30|193.33|190.93|193.33|190.93|193.33|190.93|193.33|190.93|0
1649763340000|2022-04-12 11:35:40|193.47|191.07|193.47|191.07|193.47|191.07|193.33|190.93|0
1649763350000|2022-04-12 11:35:50|193.33|190.93|193.33|190.93|193.33|190.93|193.33|190.93|0
1649763360000|2022-04-12 11:36:00|193.18|190.78|193.33|190.93|193.33|190.93|193.18|190.78|0
1649763370000|2022-04-12 11:36:10|193.47|191.07|193.62|191.22|193.62|191.22|193.47|191.07|0
1649763380000|2022-04-12 11:36:20|193.76|191.36|193.62|191.22|193.76|191.36|193.47|191.07|0
1649763390000|2022-04-12 11:36:30|193.47|191.07|193.62|191.22|193.62|191.22|193.47|191.07|0
1649763400000|2022-04-12 11:36:40|193.69|191.29|193.76|191.36|193.76|191.36|193.62|191.22|0
1649763420000|2022-04-12 11:37:00|193.62|191.22|193.76|191.36|193.76|191.36|193.62|191.22|0
1649763430000|2022-04-12 11:37:10|193.84|191.44|193.91|191.51|194.05|191.65|193.84|191.44|0
1649763440000|2022-04-12 11:37:20|193.98|191.58|194.05|191.65|194.05|191.65|193.91|191.51|0
1649763450000|2022-04-12 11:37:30|193.91|191.51|193.76|191.36|193.91|191.51|193.76|191.36|0
1649763460000|2022-04-12 11:37:40|193.62|191.22|193.62|191.22|193.62|191.22|193.62|191.22|0
1649763470000|2022-04-12 11:37:50|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1649763480000|2022-04-12 11:38:00|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1649763490000|2022-04-12 11:38:10|194.2|191.8|194.05|191.65|194.2|191.8|194.05|191.65|0
1649763500000|2022-04-12 11:38:20|194.13|191.73|194.13|191.73|194.13|191.73|194.05|191.65|0
1649763510000|2022-04-12 11:38:30|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1649763530000|2022-04-12 11:38:50|193.91|191.51|194.05|191.65|194.05|191.65|193.91|191.51|0
1649763540000|2022-04-12 11:39:00|193.91|191.51|194.2|191.8|194.2|191.8|193.91|191.51|0
1649763550000|2022-04-12 11:39:10|194.34|191.94|194.34|191.94|194.49|192.09|194.34|191.94|0
1649763560000|2022-04-12 11:39:20|194.2|191.8|194.27|191.87|194.34|191.94|194.2|191.8|0
1649763570000|2022-04-12 11:39:30|194.34|191.94|194.34|191.94|194.34|191.94|194.27|191.87|0
1649763580000|2022-04-12 11:39:40|194.2|191.8|194.05|191.65|194.2|191.8|194.05|191.65|0
1649763590000|2022-04-12 11:39:50|193.62|191.22|193.47|191.07|193.62|191.22|193.47|191.07|0
1649763600000|2022-04-12 11:40:00|193.62|191.22|193.62|191.22|193.76|191.36|193.62|191.22|0
1649763610000|2022-04-12 11:40:10|193.76|191.36|193.62|191.22|193.76|191.36|193.62|191.22|0
1649763620000|2022-04-12 11:40:20|193.76|191.36|193.91|191.51|193.91|191.51|193.76|191.36|0
1649763630000|2022-04-12 11:40:30|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1649763640000|2022-04-12 11:40:40|194.2|191.8|194.2|191.8|194.2|191.8|194.2|191.8|0
1649763650000|2022-04-12 11:40:50|194.34|191.94|194.49|192.09|194.49|192.09|194.34|191.94|0
1649763660000|2022-04-12 11:41:00|194.34|191.94|194.34|191.94|194.34|191.94|194.2|191.8|0
1649763670000|2022-04-12 11:41:10|194.2|191.8|193.91|191.51|194.2|191.8|193.91|191.51|0
1649763680000|2022-04-12 11:41:20|193.84|191.44|193.91|191.51|193.91|191.51|193.76|191.36|0
1649763690000|2022-04-12 11:41:30|193.76|191.36|193.61|191.21|193.76|191.36|193.47|191.07|0
1649763700000|2022-04-12 11:41:40|193.47|191.07|193.18|190.78|193.47|191.07|193.18|190.78|0
1649763710000|2022-04-12 11:41:50|192.89|190.49|192.75|190.35|192.89|190.49|192.75|190.35|0
1649763720000|2022-04-12 11:42:00|192.6|190.2|192.89|190.49|192.89|190.49|192.6|190.2|0
1649763730000|2022-04-12 11:42:10|192.82|190.42|193.18|190.78|193.18|190.78|192.75|190.35|0
1649763740000|2022-04-12 11:42:20|193.32|190.92|193.18|190.78|193.47|191.07|193.18|190.78|0
1649763750000|2022-04-12 11:42:30|193.25|190.85|193.47|191.07|193.47|191.07|193.25|190.85|0
1649763760000|2022-04-12 11:42:40|193.61|191.21|193.61|191.21|193.61|191.21|193.47|191.07|0
1649763770000|2022-04-12 11:42:50|193.76|191.36|193.9|191.5|193.9|191.5|193.76|191.36|0
1649763780000|2022-04-12 11:43:00|193.76|191.36|193.83|191.43|193.83|191.43|193.76|191.36|0
1649763790000|2022-04-12 11:43:10|193.76|191.36|194.42|192.02|194.42|192.02|193.76|191.36|0
1649763800000|2022-04-12 11:43:20|194.63|192.23|194.49|192.09|194.63|192.23|194.34|191.94|0
1649763810000|2022-04-12 11:43:30|194.56|192.16|194.63|192.23|194.63|192.23|194.56|192.16|0
1649763820000|2022-04-12 11:43:40|194.71|192.31|194.92|192.52|194.92|192.52|194.71|192.31|0
1649763830000|2022-04-12 11:43:50|195.07|192.67|194.92|192.52|195.07|192.67|194.92|192.52|0
1649763840000|2022-04-12 11:44:00|194.78|192.38|194.48|192.08|194.78|192.38|194.48|192.08|0
1649763850000|2022-04-12 11:44:10|194.63|192.23|194.48|192.08|194.63|192.23|194.48|192.08|0
1649763860000|2022-04-12 11:44:20|194.41|192.01|194.48|192.08|194.56|192.16|194.41|192.01|0
1649763870000|2022-04-12 11:44:30|194.63|192.23|194.19|191.79|194.63|192.23|194.05|191.65|0
1649763880000|2022-04-12 11:44:40|194.05|191.65|193.32|190.92|194.19|191.79|193.32|190.92|0
1649763890000|2022-04-12 11:44:50|193.4|191|193.32|190.92|193.4|191|193.32|190.92|0
1649763900000|2022-04-12 11:45:00|193.18|190.78|193.03|190.63|193.18|190.78|193.03|190.63|0
1649763910000|2022-04-12 11:45:10|192.74|190.34|192.6|190.2|192.74|190.34|192.6|190.2|0
1649763920000|2022-04-12 11:45:20|192.74|190.34|192.89|190.49|192.89|190.49|192.74|190.34|0
1649763930000|2022-04-12 11:45:30|192.74|190.34|192.89|190.49|192.89|190.49|192.74|190.34|0
1649763960000|2022-04-12 11:46:00|193.03|190.63|192.89|190.49|193.03|190.63|192.89|190.49|0
1649763970000|2022-04-12 11:46:10|192.82|190.42|192.74|190.34|192.82|190.42|192.74|190.34|0
1649763980000|2022-04-12 11:46:20|193.03|190.63|193.03|190.63|193.03|190.63|193.03|190.63|0
1649764030000|2022-04-12 11:47:10|192.89|190.49|192.89|190.49|192.89|190.49|192.89|190.49|0
1649764040000|2022-04-12 11:47:20|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1649764050000|2022-04-12 11:47:30|192.45|190.05|192.6|190.2|192.6|190.2|192.45|190.05|0
1649764070000|2022-04-12 11:47:50|192.31|189.91|192.45|190.05|192.45|190.05|192.31|189.91|0
1649764080000|2022-04-12 11:48:00|192.31|189.91|192.45|190.05|192.45|190.05|192.31|189.91|0
1649764100000|2022-04-12 11:48:20|192.74|190.34|192.74|190.34|192.74|190.34|192.67|190.27|0
1649764110000|2022-04-12 11:48:30|192.67|190.27|192.6|190.2|192.74|190.34|192.6|190.2|0
1649764120000|2022-04-12 11:48:40|192.45|190.05|192.6|190.2|192.74|190.34|192.45|190.05|0
1649764130000|2022-04-12 11:48:50|192.45|190.05|192.45|190.05|192.45|190.05|192.45|190.05|0
1649764140000|2022-04-12 11:49:00|192.6|190.2|192.6|190.2|192.6|190.2|192.53|190.13|0
1649764150000|2022-04-12 11:49:10|192.45|190.05|192.6|190.2|192.6|190.2|192.45|190.05|0
1649764160000|2022-04-12 11:49:20|192.53|190.13|192.74|190.34|192.74|190.34|192.53|190.13|0
1649764180000|2022-04-12 11:49:40|192.88|190.48|192.45|190.05|192.88|190.48|192.45|190.05|0
1649764190000|2022-04-12 11:49:50|192.6|190.2|192.74|190.34|192.74|190.34|192.6|190.2|0
1649764200000|2022-04-12 11:50:00|192.67|190.27|192.59|190.19|192.74|190.34|192.59|190.19|0
1649764210000|2022-04-12 11:50:10|192.74|190.34|192.59|190.19|192.74|190.34|192.59|190.19|0
1649764220000|2022-04-12 11:50:20|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1649764230000|2022-04-12 11:50:30|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1649764240000|2022-04-12 11:50:40|192.74|190.34|192.67|190.27|192.74|190.34|192.59|190.19|0
1649764250000|2022-04-12 11:50:50|192.74|190.34|192.74|190.34|192.74|190.34|192.59|190.19|0
1649764260000|2022-04-12 11:51:00|192.81|190.41|192.88|190.48|192.88|190.48|192.81|190.41|0
1649764270000|2022-04-12 11:51:10|192.74|190.34|192.59|190.19|192.74|190.34|192.59|190.19|0
1649764290000|2022-04-12 11:51:30|192.74|190.34|192.74|190.34|192.74|190.34|192.59|190.19|0
1649764310000|2022-04-12 11:51:50|192.67|190.27|192.74|190.34|192.74|190.34|192.59|190.19|0
1649764320000|2022-04-12 11:52:00|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1649764330000|2022-04-12 11:52:10|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1649764340000|2022-04-12 11:52:20|192.59|190.19|192.45|190.05|192.59|190.19|192.3|189.9|0
1649764370000|2022-04-12 11:52:50|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1649764380000|2022-04-12 11:53:00|192.45|190.05|192.45|190.05|192.45|190.05|192.45|190.05|0
1649764390000|2022-04-12 11:53:10|192.59|190.19|192.45|190.05|192.59|190.19|192.45|190.05|0
1649764400000|2022-04-12 11:53:20|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1649764410000|2022-04-12 11:53:30|192.45|190.05|192.3|189.9|192.45|190.05|192.3|189.9|0
1649764440000|2022-04-12 11:54:00|192.01|189.61|192.01|189.61|192.3|189.9|192.01|189.61|0
1649764450000|2022-04-12 11:54:10|192.09|189.69|192.01|189.61|192.09|189.69|192.01|189.61|0
1649764460000|2022-04-12 11:54:20|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1649764470000|2022-04-12 11:54:30|192.45|190.05|192.59|190.19|192.59|190.19|192.45|190.05|0
1649764480000|2022-04-12 11:54:40|192.67|190.27|192.74|190.34|192.74|190.34|192.59|190.19|0
1649764490000|2022-04-12 11:54:50|192.59|190.19|192.59|190.19|192.74|190.34|192.59|190.19|0
1649764500000|2022-04-12 11:55:00|192.74|190.34|192.88|190.48|192.88|190.48|192.74|190.34|0
1649764520000|2022-04-12 11:55:20|193.03|190.63|193.17|190.77|193.17|190.77|193.03|190.63|0
1649764530000|2022-04-12 11:55:30|193.02|190.62|192.88|190.48|193.02|190.62|192.88|190.48|0
1649764540000|2022-04-12 11:55:40|192.96|190.56|192.88|190.48|192.96|190.56|192.88|190.48|0
1649764550000|2022-04-12 11:55:50|192.96|190.56|192.88|190.48|192.96|190.56|192.88|190.48|0
1649764560000|2022-04-12 11:56:00|193.02|190.62|192.88|190.48|193.02|190.62|192.81|190.41|0
1649764580000|2022-04-12 11:56:20|192.81|190.41|192.73|190.33|192.81|190.41|192.73|190.33|0
1649764590000|2022-04-12 11:56:30|192.81|190.41|193.17|190.77|193.17|190.77|192.81|190.41|0
1649764600000|2022-04-12 11:56:40|193.31|190.91|193.31|190.91|193.31|190.91|193.31|190.91|0
1649764610000|2022-04-12 11:56:50|193.24|190.84|193.31|190.91|193.31|190.91|193.24|190.84|0
1649764620000|2022-04-12 11:57:00|193.17|190.77|192.95|190.55|193.17|190.77|192.88|190.48|0
1649764630000|2022-04-12 11:57:10|193.02|190.62|192.95|190.55|193.02|190.62|192.95|190.55|0
1649764640000|2022-04-12 11:57:20|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649764660000|2022-04-12 11:57:40|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1649764670000|2022-04-12 11:57:50|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1649764680000|2022-04-12 11:58:00|192.88|190.48|192.73|190.33|192.88|190.48|192.73|190.33|0
1649764690000|2022-04-12 11:58:10|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1649764700000|2022-04-12 11:58:20|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649764710000|2022-04-12 11:58:30|192.73|190.33|192.44|190.04|192.73|190.33|192.44|190.04|0
1649764730000|2022-04-12 11:58:50|192.3|189.9|192.3|189.9|192.37|189.97|192.3|189.9|0
1649764740000|2022-04-12 11:59:00|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1649764750000|2022-04-12 11:59:10|192.59|190.19|192.73|190.33|192.73|190.33|192.59|190.19|0
1649764760000|2022-04-12 11:59:20|192.66|190.26|192.44|190.04|192.66|190.26|192.44|190.04|0
1649764770000|2022-04-12 11:59:30|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1649764780000|2022-04-12 11:59:40|192.01|189.61|192.15|189.75|192.15|189.75|192.01|189.61|0
1649764790000|2022-04-12 11:59:50|192.3|189.9|192.15|189.75|192.3|189.9|192.15|189.75|0
1649764800000|2022-04-12 12:00:00|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1649764810000|2022-04-12 12:00:10|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1649764820000|2022-04-12 12:00:20|192.3|189.9|192.59|190.19|192.59|190.19|192.3|189.9|0
1649764830000|2022-04-12 12:00:30|192.44|190.04|192.15|189.75|192.44|190.04|192.15|189.75|0
1649764840000|2022-04-12 12:00:40|192.08|189.68|192.01|189.61|192.08|189.68|192.01|189.61|0
1649764850000|2022-04-12 12:00:50|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1649764860000|2022-04-12 12:01:00|192.3|189.9|192.44|190.04|192.44|190.04|192.3|189.9|0
1649764870000|2022-04-12 12:01:10|192.59|190.19|192.73|190.33|192.73|190.33|192.59|190.19|0
1649764880000|2022-04-12 12:01:20|192.59|190.19|192.73|190.33|192.88|190.48|192.59|190.19|0
1649764890000|2022-04-12 12:01:30|192.59|190.19|192.73|190.33|192.88|190.48|192.59|190.19|0
1649764900000|2022-04-12 12:01:40|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1649764910000|2022-04-12 12:01:50|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649764920000|2022-04-12 12:02:00|193.17|190.77|193.24|190.84|193.31|190.91|193.17|190.77|0
1649764930000|2022-04-12 12:02:10|193.31|190.91|193.31|190.91|193.31|190.91|193.02|190.62|0
1649764940000|2022-04-12 12:02:20|193.16|190.76|192.88|190.48|193.16|190.76|192.88|190.48|0
1649764950000|2022-04-12 12:02:30|192.73|190.33|192.88|190.48|192.88|190.48|192.73|190.33|0
1649764960000|2022-04-12 12:02:40|193.02|190.62|193.16|190.76|193.31|190.91|193.02|190.62|0
1649764970000|2022-04-12 12:02:50|193.31|190.91|193.02|190.62|193.31|190.91|193.02|190.62|0
1649764980000|2022-04-12 12:03:00|193.09|190.69|193.16|190.76|193.16|190.76|193.09|190.69|0
1649764990000|2022-04-12 12:03:10|193.02|190.62|193.02|190.62|193.02|190.62|193.02|190.62|0
1649765000000|2022-04-12 12:03:20|193.16|190.76|192.73|190.33|193.31|190.91|192.73|190.33|0
1649765010000|2022-04-12 12:03:30|192.87|190.47|192.87|190.47|192.87|190.47|192.73|190.33|0
1649765020000|2022-04-12 12:03:40|192.73|190.33|192.73|190.33|192.87|190.47|192.73|190.33|0
1649765040000|2022-04-12 12:04:00|192.58|190.18|193.02|190.62|193.02|190.62|192.58|190.18|0
1649765050000|2022-04-12 12:04:10|192.73|190.33|192.58|190.18|192.73|190.33|192.58|190.18|0
1649765060000|2022-04-12 12:04:20|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1649765080000|2022-04-12 12:04:40|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1649765090000|2022-04-12 12:04:50|192.3|189.9|192.15|189.75|192.3|189.9|192.01|189.61|0
1649765100000|2022-04-12 12:05:00|192.01|189.61|192.01|189.61|192.15|189.75|192.01|189.61|0
1649765120000|2022-04-12 12:05:20|191|188.6|190.71|188.31|191|188.6|190.71|188.31|0
1649765130000|2022-04-12 12:05:30|190.78|188.38|190.71|188.31|190.78|188.38|190.71|188.31|0
1649765140000|2022-04-12 12:05:40|190.85|188.45|190.57|188.17|190.85|188.45|190.57|188.17|0
1649765150000|2022-04-12 12:05:50|190.71|188.31|191|188.6|191|188.6|190.71|188.31|0
1649765160000|2022-04-12 12:06:00|191.07|188.67|190.71|188.31|191.28|188.88|190.71|188.31|0
1649765170000|2022-04-12 12:06:10|190.57|188.17|190.28|187.88|190.71|188.31|190.28|187.88|0
1649765180000|2022-04-12 12:06:20|190.14|187.74|190.28|187.88|190.28|187.88|190.14|187.74|0
1649765190000|2022-04-12 12:06:30|190.42|188.02|190.13|187.73|190.42|188.02|190.13|187.73|0
1649765200000|2022-04-12 12:06:40|189.99|187.59|189.99|187.59|189.99|187.59|189.99|187.59|0
1649765210000|2022-04-12 12:06:50|190.42|188.02|190.42|188.02|190.42|188.02|190.42|188.02|0
1649765220000|2022-04-12 12:07:00|190.28|187.88|190.42|188.02|190.42|188.02|190.28|187.88|0
1649765230000|2022-04-12 12:07:10|189.99|187.59|189.99|187.59|189.99|187.59|189.99|187.59|0
1649765240000|2022-04-12 12:07:20|189.85|187.45|189.85|187.45|189.99|187.59|189.85|187.45|0
1649765250000|2022-04-12 12:07:30|189.7|187.3|189.85|187.45|189.85|187.45|189.7|187.3|0
1649765260000|2022-04-12 12:07:40|190.13|187.73|190.42|188.02|190.42|188.02|189.99|187.59|0
1649765270000|2022-04-12 12:07:50|190.28|187.88|190.13|187.73|190.28|187.88|190.13|187.73|0
1649765280000|2022-04-12 12:08:00|189.99|187.59|190.13|187.73|190.13|187.73|189.92|187.52|0
1649765290000|2022-04-12 12:08:10|190.28|187.88|190.28|187.88|190.28|187.88|190.13|187.73|0
1649765310000|2022-04-12 12:08:30|189.85|187.45|189.85|187.45|189.85|187.45|189.85|187.45|0
1649765320000|2022-04-12 12:08:40|189.7|187.3|189.56|187.16|189.85|187.45|189.56|187.16|0
1649765330000|2022-04-12 12:08:50|189.42|187.02|189.42|187.02|189.42|187.02|189.42|187.02|0
1649765340000|2022-04-12 12:09:00|189.56|187.16|189.42|187.02|189.56|187.16|189.42|187.02|0
1649765350000|2022-04-12 12:09:10|189.56|187.16|189.63|187.23|189.63|187.23|189.56|187.16|0
1649765360000|2022-04-12 12:09:20|189.56|187.16|189.42|187.02|189.56|187.16|189.42|187.02|0
1649765370000|2022-04-12 12:09:30|189.56|187.16|189.42|187.02|189.56|187.16|189.42|187.02|0
1649765380000|2022-04-12 12:09:40|189.56|187.16|189.42|187.02|189.56|187.16|189.42|187.02|0
1649765390000|2022-04-12 12:09:50|189.27|186.87|189.42|187.02|189.42|187.02|189.13|186.73|0
1649765400000|2022-04-12 12:10:00|189.56|187.16|189.56|187.16|189.56|187.16|189.42|187.02|0
1649765410000|2022-04-12 12:10:10|189.7|187.3|189.56|187.16|189.7|187.3|189.56|187.16|0
1649765430000|2022-04-12 12:10:30|189.42|187.02|189.42|187.02|189.42|187.02|189.42|187.02|0
1649765440000|2022-04-12 12:10:40|189.56|187.16|189.56|187.16|189.7|187.3|189.56|187.16|0
1649765450000|2022-04-12 12:10:50|189.42|187.02|189.27|186.87|189.42|187.02|189.13|186.73|0
1649765460000|2022-04-12 12:11:00|189.42|187.02|189.27|186.87|189.42|187.02|189.13|186.73|0
1649765470000|2022-04-12 12:11:10|189.42|187.02|189.56|187.16|189.56|187.16|189.42|187.02|0
1649765480000|2022-04-12 12:11:20|189.49|187.09|189.63|187.23|189.63|187.23|189.49|187.09|0
1649765490000|2022-04-12 12:11:30|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649765510000|2022-04-12 12:11:50|189.7|187.3|189.41|187.01|189.7|187.3|189.41|187.01|0
1649765520000|2022-04-12 12:12:00|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649765530000|2022-04-12 12:12:10|189.7|187.3|189.84|187.44|189.84|187.44|189.7|187.3|0
1649765540000|2022-04-12 12:12:20|189.99|187.59|189.99|187.59|189.99|187.59|189.99|187.59|0
1649765550000|2022-04-12 12:12:30|190.13|187.73|190.13|187.73|190.13|187.73|190.13|187.73|0
1649765560000|2022-04-12 12:12:40|189.84|187.44|189.84|187.44|189.84|187.44|189.84|187.44|0
1649765570000|2022-04-12 12:12:50|189.7|187.3|189.56|187.16|189.7|187.3|189.56|187.16|0
1649765580000|2022-04-12 12:13:00|189.7|187.3|189.84|187.44|189.84|187.44|189.7|187.3|0
1649765590000|2022-04-12 12:13:10|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649765600000|2022-04-12 12:13:20|189.56|187.16|189.7|187.3|189.7|187.3|189.56|187.16|0
1649765610000|2022-04-12 12:13:30|189.84|187.44|189.7|187.3|189.84|187.44|189.7|187.3|0
1649765620000|2022-04-12 12:13:40|189.77|187.37|189.7|187.3|189.77|187.37|189.7|187.3|0
1649765630000|2022-04-12 12:13:50|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649765640000|2022-04-12 12:14:00|189.27|186.87|189.27|186.87|189.27|186.87|189.27|186.87|0
1649765650000|2022-04-12 12:14:10|189.13|186.73|189.41|187.01|189.41|187.01|189.13|186.73|0
1649765660000|2022-04-12 12:14:20|189.56|187.16|189.56|187.16|189.56|187.16|189.41|187.01|0
1649765680000|2022-04-12 12:14:40|189.49|187.09|189.56|187.16|189.56|187.16|189.41|187.01|0
1649765690000|2022-04-12 12:14:50|189.41|187.01|189.41|187.01|189.41|187.01|189.41|187.01|0
1649765700000|2022-04-12 12:15:00|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649765710000|2022-04-12 12:15:10|189.7|187.3|189.84|187.44|189.84|187.44|189.7|187.3|0
1649765720000|2022-04-12 12:15:20|189.77|187.37|189.84|187.44|189.84|187.44|189.77|187.37|0
1649765730000|2022-04-12 12:15:30|189.98|187.58|189.84|187.44|189.98|187.58|189.84|187.44|0
1649765750000|2022-04-12 12:15:50|189.7|187.3|189.7|187.3|189.84|187.44|189.7|187.3|0
1649765760000|2022-04-12 12:16:00|189.77|187.37|189.84|187.44|189.84|187.44|189.77|187.37|0
1649765780000|2022-04-12 12:16:20|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649765810000|2022-04-12 12:16:50|189.77|187.37|189.7|187.3|189.77|187.37|189.7|187.3|0
1649765820000|2022-04-12 12:17:00|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1649765840000|2022-04-12 12:17:20|189.41|187.01|189.41|187.01|189.41|187.01|189.41|187.01|0
1649765850000|2022-04-12 12:17:30|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1649765860000|2022-04-12 12:17:40|189.41|187.01|189.27|186.87|189.41|187.01|189.27|186.87|0
1649765870000|2022-04-12 12:17:50|189.41|187.01|189.48|187.08|189.48|187.08|189.41|187.01|0
1649765880000|2022-04-12 12:18:00|189.41|187.01|189.12|186.72|189.41|187.01|189.12|186.72|0
1649765890000|2022-04-12 12:18:10|189.27|186.87|189.55|187.15|189.55|187.15|189.27|186.87|0
1649765900000|2022-04-12 12:18:20|189.84|187.44|189.98|187.58|189.98|187.58|189.84|187.44|0
1649765920000|2022-04-12 12:18:40|190.13|187.73|190.13|187.73|190.13|187.73|190.13|187.73|0
1649765950000|2022-04-12 12:19:10|189.98|187.58|189.98|187.58|190.13|187.73|189.98|187.58|0
1649765960000|2022-04-12 12:19:20|190.06|187.66|190.06|187.66|190.06|187.66|189.98|187.58|0
1649765970000|2022-04-12 12:19:30|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1649765980000|2022-04-12 12:19:40|190.13|187.73|190.41|188.01|190.41|188.01|190.13|187.73|0
1649765990000|2022-04-12 12:19:50|190.49|188.09|190.41|188.01|190.49|188.09|190.41|188.01|0
1649766000000|2022-04-12 12:20:00|190.27|187.87|189.98|187.58|190.27|187.87|189.98|187.58|0
1649766010000|2022-04-12 12:20:10|190.12|187.72|190.27|187.87|190.27|187.87|190.12|187.72|0
1649766020000|2022-04-12 12:20:20|190.12|187.72|190.27|187.87|190.27|187.87|190.12|187.72|0
1649766030000|2022-04-12 12:20:30|190.12|187.72|190.27|187.87|190.27|187.87|190.12|187.72|0
1649766040000|2022-04-12 12:20:40|190.12|187.72|190.12|187.72|190.12|187.72|190.12|187.72|0
1649766050000|2022-04-12 12:20:50|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1649766060000|2022-04-12 12:21:00|189.84|187.44|189.84|187.44|189.84|187.44|189.69|187.29|0
1649766070000|2022-04-12 12:21:10|189.91|187.51|189.84|187.44|189.91|187.51|189.84|187.44|0
1649766080000|2022-04-12 12:21:20|189.98|187.58|189.84|187.44|189.98|187.58|189.84|187.44|0
1649766090000|2022-04-12 12:21:30|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1649766100000|2022-04-12 12:21:40|189.84|187.44|189.84|187.44|189.84|187.44|189.69|187.29|0
1649766110000|2022-04-12 12:21:50|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1649766120000|2022-04-12 12:22:00|189.84|187.44|190.12|187.72|190.12|187.72|189.84|187.44|0
1649766130000|2022-04-12 12:22:10|190.05|187.65|190.05|187.65|190.05|187.65|189.98|187.58|0
1649766140000|2022-04-12 12:22:20|190.12|187.72|190.34|187.94|190.34|187.94|190.12|187.72|0
1649766150000|2022-04-12 12:22:30|190.41|188.01|190.55|188.15|190.55|188.15|190.41|188.01|0
1649766160000|2022-04-12 12:22:40|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1649766170000|2022-04-12 12:22:50|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649766180000|2022-04-12 12:23:00|190.63|188.23|190.7|188.3|190.7|188.3|190.55|188.15|0
1649766190000|2022-04-12 12:23:10|190.55|188.15|190.7|188.3|190.7|188.3|190.55|188.15|0
1649766200000|2022-04-12 12:23:20|190.84|188.44|190.55|188.15|190.84|188.44|190.41|188.01|0
1649766220000|2022-04-12 12:23:40|190.41|188.01|190.7|188.3|190.7|188.3|190.41|188.01|0
1649766230000|2022-04-12 12:23:50|190.55|188.15|190.7|188.3|190.7|188.3|190.55|188.15|0
1649766240000|2022-04-12 12:24:00|190.55|188.15|190.7|188.3|190.7|188.3|190.55|188.15|0
1649766250000|2022-04-12 12:24:10|190.55|188.15|190.77|188.37|190.84|188.44|190.55|188.15|0
1649766260000|2022-04-12 12:24:20|190.84|188.44|190.7|188.3|190.84|188.44|190.7|188.3|0
1649766270000|2022-04-12 12:24:30|190.84|188.44|190.7|188.3|190.84|188.44|190.7|188.3|0
1649766280000|2022-04-12 12:24:40|190.63|188.23|190.55|188.15|190.63|188.23|190.41|188.01|0
1649766290000|2022-04-12 12:24:50|190.41|188.01|190.41|188.01|190.55|188.15|190.41|188.01|0
1649766300000|2022-04-12 12:25:00|190.34|187.94|190.41|188.01|190.41|188.01|190.34|187.94|0
1649766310000|2022-04-12 12:25:10|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1649766320000|2022-04-12 12:25:20|190.7|188.3|190.84|188.44|190.84|188.44|190.7|188.3|0
1649766330000|2022-04-12 12:25:30|190.77|188.37|190.84|188.44|190.84|188.44|190.7|188.3|0
1649766340000|2022-04-12 12:25:40|190.7|188.3|190.84|188.44|190.84|188.44|190.7|188.3|0
1649766350000|2022-04-12 12:25:50|190.98|188.58|191.13|188.73|191.13|188.73|190.98|188.58|0
1649766360000|2022-04-12 12:26:00|192.68|190.28|192.68|190.28|192.68|190.28|192.68|190.28|0
1649766370000|2022-04-12 12:26:10|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1649766400000|2022-04-12 12:26:40|191.35|188.95|191.35|188.95|191.35|188.95|191.35|188.95|0
1649766410000|2022-04-12 12:26:50|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1649766420000|2022-04-12 12:27:00|191.06|188.66|190.92|188.52|191.06|188.66|190.92|188.52|0
1649766430000|2022-04-12 12:27:10|191.06|188.66|190.92|188.52|191.06|188.66|190.92|188.52|0
1649766440000|2022-04-12 12:27:20|191.06|188.66|191.21|188.81|191.21|188.81|191.06|188.66|0
1649766450000|2022-04-12 12:27:30|190.06|187.66|190.2|187.8|190.2|187.8|190.06|187.66|0
1649766460000|2022-04-12 12:27:40|190.06|187.66|190.06|187.66|190.2|187.8|190.06|187.66|0
1649766470000|2022-04-12 12:27:50|190.13|187.73|189.63|187.23|190.2|187.8|189.63|187.23|0
1649766480000|2022-04-12 12:28:00|189.77|187.37|189.63|187.23|189.77|187.37|189.63|187.23|0
1649766490000|2022-04-12 12:28:10|189.77|187.37|189.63|187.23|189.77|187.37|189.63|187.23|0
1649766500000|2022-04-12 12:28:20|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649766510000|2022-04-12 12:28:30|189.56|187.16|189.49|187.09|189.56|187.16|189.49|187.09|0
1649766520000|2022-04-12 12:28:40|189.48|187.08|189.48|187.08|189.48|187.08|189.34|186.94|0
1649766540000|2022-04-12 12:29:00|189.63|187.23|190.28|187.88|190.28|187.88|189.63|187.23|0
1649766550000|2022-04-12 12:29:10|190.63|188.23|190.77|188.37|190.85|188.45|190.63|188.23|0
1649766560000|2022-04-12 12:29:20|190.92|188.52|190.92|188.52|191.06|188.66|190.92|188.52|0
1649766570000|2022-04-12 12:29:30|191.06|188.66|190.92|188.52|191.06|188.66|190.92|188.52|0
1649766580000|2022-04-12 12:29:40|191.14|188.74|191.06|188.66|191.14|188.74|190.92|188.52|0
1649766590000|2022-04-12 12:29:50|191.21|188.81|191.35|188.95|191.35|188.95|191.21|188.81|0
1649766600000|2022-04-12 12:30:00|186.49|184.09|184.38|181.98|186.49|184.09|184.38|181.98|0
1649766610000|2022-04-12 12:30:10|183.26|180.86|182.98|180.58|185.86|183.46|182.56|180.16|0
1649766620000|2022-04-12 12:30:20|182.7|180.3|183.05|180.65|183.05|180.65|181.44|179.04|0
1649766630000|2022-04-12 12:30:30|183.82|181.42|181.72|179.32|183.82|181.42|181.44|179.04|0
1649766640000|2022-04-12 12:30:40|181.44|179.04|181.44|179.04|181.44|179.04|181.44|179.04|0
1649766650000|2022-04-12 12:30:50|183.87|181.47|183.18|180.78|184.15|181.75|183.18|180.78|0
1649766660000|2022-04-12 12:31:00|181.66|179.26|181.66|179.26|181.94|179.54|181.52|179.12|0
1649766670000|2022-04-12 12:31:10|182.35|179.95|181.38|178.98|183.2|180.8|181.38|178.98|0
1649766680000|2022-04-12 12:31:20|181.65|179.25|180.72|178.32|181.79|179.39|179.68|177.28|0
1649766690000|2022-04-12 12:31:30|180.58|178.18|181.7|179.3|181.7|179.3|180.58|178.18|0
1649766700000|2022-04-12 12:31:40|181.84|179.44|180.3|177.9|181.84|179.44|180.3|177.9|0
1649766710000|2022-04-12 12:31:50|179.88|177.48|181.28|178.88|181.28|178.88|179.88|177.48|0
1649766720000|2022-04-12 12:32:00|181.42|179.02|180.44|178.04|181.42|179.02|180.44|178.04|0
1649766730000|2022-04-12 12:32:10|180.3|177.9|180.02|177.62|180.3|177.9|180.02|177.62|0
1649766740000|2022-04-12 12:32:20|178.78|176.38|178.5|176.1|178.78|176.38|178.36|175.96|0
1649766750000|2022-04-12 12:32:30|178.36|175.96|177.67|175.27|178.36|175.96|177.67|175.27|0
1649766760000|2022-04-12 12:32:40|177.53|175.13|177.4|175|178.36|175.96|177.4|175|0
1649766770000|2022-04-12 12:32:50|178.08|175.68|178.77|176.37|179.05|176.65|178.08|175.68|0
1649766780000|2022-04-12 12:33:00|179.19|176.79|178.08|175.68|179.19|176.79|178.08|175.68|0
1649766790000|2022-04-12 12:33:10|177.81|175.41|177.53|175.13|177.81|175.41|177.26|174.86|0
1649766800000|2022-04-12 12:33:20|177.67|175.27|177.67|175.27|177.67|175.27|177.39|174.99|0
1649766810000|2022-04-12 12:33:30|177.53|175.13|177.67|175.27|177.67|175.27|177.53|175.13|0
1649766820000|2022-04-12 12:33:40|177.39|174.99|177.12|174.72|177.81|175.41|177.12|174.72|0
1649766830000|2022-04-12 12:33:50|175.88|173.48|175.61|173.21|176.3|173.9|175.61|173.21|0
1649766840000|2022-04-12 12:34:00|175.75|173.35|176.02|173.62|176.02|173.62|175.61|173.21|0
1649766850000|2022-04-12 12:34:10|175.2|172.8|175.75|173.35|175.75|173.35|175.2|172.8|0
1649766860000|2022-04-12 12:34:20|175.88|173.48|176.43|174.03|176.43|174.03|175.88|173.48|0
1649766870000|2022-04-12 12:34:30|175.75|173.35|175.61|173.21|175.75|173.35|175.47|173.07|0
1649766880000|2022-04-12 12:34:40|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1649766890000|2022-04-12 12:34:50|175.47|173.07|175.06|172.66|175.47|173.07|175.06|172.66|0
1649766900000|2022-04-12 12:35:00|175.34|172.94|176.02|173.62|176.02|173.62|175.34|172.94|0
1649766910000|2022-04-12 12:35:10|176.16|173.76|176.71|174.31|176.71|174.31|176.02|173.62|0
1649766920000|2022-04-12 12:35:20|176.84|174.44|176.71|174.31|176.84|174.44|176.43|174.03|0
1649766930000|2022-04-12 12:35:30|176.84|174.44|176.78|174.38|177.12|174.72|176.78|174.38|0
1649766940000|2022-04-12 12:35:40|176.71|174.31|176.02|173.62|176.71|174.31|176.02|173.62|0
1649766950000|2022-04-12 12:35:50|176.29|173.89|176.84|174.44|176.84|174.44|176.29|173.89|0
1649766960000|2022-04-12 12:36:00|176.29|173.89|176.57|174.17|176.57|174.17|176.29|173.89|0
1649766970000|2022-04-12 12:36:10|177.39|174.99|177.12|174.72|177.39|174.99|177.12|174.72|0
1649766980000|2022-04-12 12:36:20|176.98|174.58|177.67|175.27|177.67|175.27|176.98|174.58|0
1649766990000|2022-04-12 12:36:30|177.53|175.13|177.53|175.13|177.81|175.41|177.53|175.13|0
1649767000000|2022-04-12 12:36:40|177.94|175.54|177.67|175.27|177.94|175.54|177.53|175.13|0
1649767010000|2022-04-12 12:36:50|177.94|175.54|177.25|174.85|177.94|175.54|177.25|174.85|0
1649767020000|2022-04-12 12:37:00|177.39|174.99|177.53|175.13|177.53|175.13|177.39|174.99|0
1649767030000|2022-04-12 12:37:10|177.81|175.41|178.22|175.82|178.36|175.96|177.81|175.41|0
1649767040000|2022-04-12 12:37:20|178.08|175.68|178.22|175.82|178.36|175.96|178.08|175.68|0
1649767050000|2022-04-12 12:37:30|178.36|175.96|178.49|176.09|178.49|176.09|178.36|175.96|0
1649767060000|2022-04-12 12:37:40|178.22|175.82|178.63|176.23|178.63|176.23|178.22|175.82|0
1649767070000|2022-04-12 12:37:50|178.77|176.37|178.7|176.3|178.77|176.37|178.7|176.3|0
1649767080000|2022-04-12 12:38:00|178.36|175.96|178.01|175.61|178.36|175.96|177.88|175.48|0
1649767090000|2022-04-12 12:38:10|178.08|175.68|178.22|175.82|178.22|175.82|178.08|175.68|0
1649767100000|2022-04-12 12:38:20|178.36|175.96|178.63|176.23|178.63|176.23|178.36|175.96|0
1649767110000|2022-04-12 12:38:30|178.08|175.68|178.08|175.68|178.36|175.96|178.08|175.68|0
1649767120000|2022-04-12 12:38:40|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649767130000|2022-04-12 12:38:50|177.8|175.4|178.15|175.75|178.15|175.75|177.8|175.4|0
1649767140000|2022-04-12 12:39:00|178.08|175.68|177.53|175.13|178.08|175.68|177.53|175.13|0
1649767150000|2022-04-12 12:39:10|177.8|175.4|178.36|175.96|178.36|175.96|177.8|175.4|0
1649767160000|2022-04-12 12:39:20|178.08|175.68|177.67|175.27|178.08|175.68|177.67|175.27|0
1649767170000|2022-04-12 12:39:30|177.94|175.54|177.53|175.13|177.94|175.54|177.53|175.13|0
1649767180000|2022-04-12 12:39:40|177.67|175.27|177.8|175.4|177.8|175.4|177.67|175.27|0
1649767190000|2022-04-12 12:39:50|177.67|175.27|177.25|174.85|177.67|175.27|177.25|174.85|0
1649767200000|2022-04-12 12:40:00|177.39|174.99|177.25|174.85|177.39|174.99|177.25|174.85|0
1649767210000|2022-04-12 12:40:10|177.39|174.99|177.25|174.85|177.39|174.99|177.25|174.85|0
1649767220000|2022-04-12 12:40:20|177.39|174.99|177.66|175.26|177.66|175.26|177.39|174.99|0
1649767230000|2022-04-12 12:40:30|177.53|175.13|177.39|174.99|177.8|175.4|177.39|174.99|0
1649767240000|2022-04-12 12:40:40|177.46|175.06|177.39|174.99|177.46|175.06|177.25|174.85|0
1649767250000|2022-04-12 12:40:50|176.43|174.03|176.56|174.16|176.7|174.3|176.43|174.03|0
1649767260000|2022-04-12 12:41:00|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649767270000|2022-04-12 12:41:10|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1649767280000|2022-04-12 12:41:20|176.84|174.44|177.46|175.06|177.46|175.06|176.84|174.44|0
1649767290000|2022-04-12 12:41:30|177.11|174.71|176.84|174.44|177.11|174.71|176.84|174.44|0
1649767300000|2022-04-12 12:41:40|176.98|174.58|176.98|174.58|176.98|174.58|176.84|174.44|0
1649767310000|2022-04-12 12:41:50|176.91|174.51|176.98|174.58|176.98|174.58|176.84|174.44|0
1649767320000|2022-04-12 12:42:00|176.84|174.44|176.43|174.03|176.84|174.44|176.43|174.03|0
1649767330000|2022-04-12 12:42:10|176.7|174.3|176.84|174.44|176.98|174.58|176.7|174.3|0
1649767340000|2022-04-12 12:42:20|176.98|174.58|176.56|174.16|176.98|174.58|176.56|174.16|0
1649767350000|2022-04-12 12:42:30|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649767360000|2022-04-12 12:42:40|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1649767370000|2022-04-12 12:42:50|176.43|174.03|176.01|173.61|176.43|174.03|176.01|173.61|0
1649767380000|2022-04-12 12:43:00|175.88|173.48|175.88|173.48|176.01|173.61|175.88|173.48|0
1649767390000|2022-04-12 12:43:10|175.19|172.79|174.79|172.39|175.19|172.79|174.79|172.39|0
1649767400000|2022-04-12 12:43:20|174.65|172.25|174.51|172.11|174.65|172.25|174.51|172.11|0
1649767410000|2022-04-12 12:43:30|174.38|171.98|173.97|171.57|174.38|171.98|173.97|171.57|0
1649767420000|2022-04-12 12:43:40|173.7|171.3|173.7|171.3|173.7|171.3|173.56|171.16|0
1649767430000|2022-04-12 12:43:50|173.56|171.16|173.15|170.75|173.7|171.3|173.15|170.75|0
1649767440000|2022-04-12 12:44:00|172.88|170.48|172.48|170.08|172.88|170.48|172.34|169.94|0
1649767450000|2022-04-12 12:44:10|172.61|170.21|172.07|169.67|172.61|170.21|172.07|169.67|0
1649767460000|2022-04-12 12:44:20|172.48|170.08|171.94|169.54|172.48|170.08|171.94|169.54|0
1649767470000|2022-04-12 12:44:30|172.07|169.67|170.64|168.24|172.07|169.67|170.64|168.24|0
1649767480000|2022-04-12 12:44:40|170.43|168.03|170.98|168.58|170.98|168.58|170.43|168.03|0
1649767490000|2022-04-12 12:44:50|171.11|168.71|171.25|168.85|171.25|168.85|171.11|168.71|0
1649767500000|2022-04-12 12:45:00|171.18|168.78|170.7|168.3|171.18|168.78|170.7|168.3|0
1649767510000|2022-04-12 12:45:10|170.57|168.17|170.97|168.57|170.97|168.57|170.57|168.17|0
1649767520000|2022-04-12 12:45:20|171.11|168.71|170.7|168.3|171.11|168.71|170.7|168.3|0
1649767530000|2022-04-12 12:45:30|170.43|168.03|170.03|167.63|170.43|168.03|169.76|167.36|0
1649767540000|2022-04-12 12:45:40|170.16|167.76|170.03|167.63|170.16|167.76|170.03|167.63|0
1649767550000|2022-04-12 12:45:50|170.3|167.9|170.43|168.03|170.43|168.03|170.3|167.9|0
1649767560000|2022-04-12 12:46:00|170.3|167.9|170.57|168.17|170.57|168.17|170.3|167.9|0
1649767570000|2022-04-12 12:46:10|170.43|168.03|170.03|167.63|170.43|168.03|170.03|167.63|0
1649767580000|2022-04-12 12:46:20|169.89|167.49|169.22|166.82|169.89|167.49|169.22|166.82|0
1649767590000|2022-04-12 12:46:30|169.09|166.69|169.09|166.69|169.09|166.69|168.95|166.55|0
1649767600000|2022-04-12 12:46:40|169.35|166.95|169.62|167.22|169.62|167.22|169.22|166.82|0
1649767610000|2022-04-12 12:46:50|169.76|167.36|169.35|166.95|169.89|167.49|169.35|166.95|0
1649767620000|2022-04-12 12:47:00|169.56|167.16|169.35|166.95|169.56|167.16|169.22|166.82|0
1649767630000|2022-04-12 12:47:10|169.22|166.82|169.35|166.95|169.35|166.95|169.22|166.82|0
1649767640000|2022-04-12 12:47:20|169.49|167.09|169.49|167.09|169.49|167.09|169.42|167.02|0
1649767650000|2022-04-12 12:47:30|169.22|166.82|169.09|166.69|169.22|166.82|169.09|166.69|0
1649767660000|2022-04-12 12:47:40|168.82|166.42|169.35|166.95|169.35|166.95|168.82|166.42|0
1649767670000|2022-04-12 12:47:50|169.09|166.69|168.68|166.28|169.09|166.69|168.68|166.28|0
1649767680000|2022-04-12 12:48:00|168.95|166.55|168.82|166.42|168.95|166.55|168.82|166.42|0
1649767690000|2022-04-12 12:48:10|168.55|166.15|168.68|166.28|168.68|166.28|168.55|166.15|0
1649767700000|2022-04-12 12:48:20|168.62|166.22|168.55|166.15|168.62|166.22|168.55|166.15|0
1649767710000|2022-04-12 12:48:30|168.68|166.28|168.55|166.15|168.68|166.28|168.55|166.15|0
1649767720000|2022-04-12 12:48:40|168.62|166.22|168.68|166.28|168.68|166.28|168.55|166.15|0
1649767730000|2022-04-12 12:48:50|168.55|166.15|168.55|166.15|168.55|166.15|168.55|166.15|0
1649767740000|2022-04-12 12:49:00|168.15|165.75|167.48|165.08|168.15|165.75|167.48|165.08|0
1649767750000|2022-04-12 12:49:10|167.61|165.21|167.61|165.21|167.74|165.34|167.61|165.21|0
1649767760000|2022-04-12 12:49:20|167.48|165.08|167.61|165.21|167.61|165.21|167.48|165.08|0
1649767770000|2022-04-12 12:49:30|167.55|165.15|167.48|165.08|167.61|165.21|167.48|165.08|0
1649767780000|2022-04-12 12:49:40|167.34|164.94|168.01|165.61|168.01|165.61|167.34|164.94|0
1649767790000|2022-04-12 12:49:50|167.74|165.34|167.61|165.21|167.74|165.34|167.61|165.21|0
1649767800000|2022-04-12 12:50:00|167.74|165.34|168.41|166.01|168.41|166.01|167.74|165.34|0
1649767810000|2022-04-12 12:50:10|168.68|166.28|168.95|166.55|169.08|166.68|168.68|166.28|0
1649767820000|2022-04-12 12:50:20|169.22|166.82|168.95|166.55|169.49|167.09|168.95|166.55|0
1649767830000|2022-04-12 12:50:30|169.08|166.68|168.81|166.41|169.08|166.68|168.81|166.41|0
1649767840000|2022-04-12 12:50:40|168.95|166.55|169.02|166.62|169.02|166.62|168.95|166.55|0
1649767850000|2022-04-12 12:50:50|168.68|166.28|168.81|166.41|168.81|166.41|168.68|166.28|0
1649767860000|2022-04-12 12:51:00|168.68|166.28|168.68|166.28|168.81|166.41|168.68|166.28|0
1649767870000|2022-04-12 12:51:10|168.95|166.55|168.95|166.55|169.08|166.68|168.95|166.55|0
1649767880000|2022-04-12 12:51:20|169.08|166.68|168.41|166.01|169.08|166.68|168.41|166.01|0
1649767890000|2022-04-12 12:51:30|168.55|166.15|168.55|166.15|168.68|166.28|168.55|166.15|0
1649767900000|2022-04-12 12:51:40|168.28|165.88|168.28|165.88|168.28|165.88|168.14|165.74|0
1649767910000|2022-04-12 12:51:50|168.14|165.74|167.61|165.21|168.14|165.74|167.61|165.21|0
1649767920000|2022-04-12 12:52:00|167.74|165.34|167.21|164.81|167.74|165.34|167.07|164.67|0
1649767930000|2022-04-12 12:52:10|167.34|164.94|167.21|164.81|167.74|165.34|167.21|164.81|0
1649767940000|2022-04-12 12:52:20|167.34|164.94|167.21|164.81|167.34|164.94|167.21|164.81|0
1649767950000|2022-04-12 12:52:30|166.81|164.41|166.67|164.27|166.81|164.41|166.41|164.01|0
1649767960000|2022-04-12 12:52:40|166.81|164.41|166.54|164.14|166.81|164.41|166.54|164.14|0
1649767970000|2022-04-12 12:52:50|166.48|164.08|166.28|163.88|166.48|164.08|166.14|163.74|0
1649767980000|2022-04-12 12:53:00|166.41|164.01|166.01|163.61|166.41|164.01|166.01|163.61|0
1649767990000|2022-04-12 12:53:10|166.14|163.74|166.01|163.61|166.21|163.81|165.88|163.48|0
1649768000000|2022-04-12 12:53:20|166.14|163.74|166.54|164.14|166.54|164.14|166.14|163.74|0
1649768010000|2022-04-12 12:53:30|166.41|164.01|166.01|163.61|166.41|164.01|166.01|163.61|0
1649768020000|2022-04-12 12:53:40|166.14|163.74|166.27|163.87|166.34|163.94|166.14|163.74|0
1649768030000|2022-04-12 12:53:50|166.41|164.01|166.14|163.74|166.41|164.01|166.14|163.74|0
1649768040000|2022-04-12 12:54:00|166.01|163.61|166.14|163.74|166.14|163.74|166.01|163.61|0
1649768050000|2022-04-12 12:54:10|166.01|163.61|166.01|163.61|166.14|163.74|166.01|163.61|0
1649768060000|2022-04-12 12:54:20|166.14|163.74|166.21|163.81|166.21|163.81|166.01|163.61|0
1649768070000|2022-04-12 12:54:30|166.27|163.87|166.27|163.87|166.27|163.87|166.14|163.74|0
1649768080000|2022-04-12 12:54:40|166.14|163.74|165.61|163.21|166.14|163.74|165.61|163.21|0
1649768090000|2022-04-12 12:54:50|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1649768100000|2022-04-12 12:55:00|165.35|162.95|165.08|162.68|165.35|162.95|165.08|162.68|0
1649768110000|2022-04-12 12:55:10|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1649768120000|2022-04-12 12:55:20|164.55|162.15|164.29|161.89|164.55|162.15|164.29|161.89|0
1649768130000|2022-04-12 12:55:30|164.02|161.62|164.55|162.15|164.55|162.15|164.02|161.62|0
1649768140000|2022-04-12 12:55:40|164.42|162.02|164.62|162.22|164.62|162.22|164.29|161.89|0
1649768150000|2022-04-12 12:55:50|164.49|162.09|164.42|162.02|164.55|162.15|164.42|162.02|0
1649768160000|2022-04-12 12:56:00|164.55|162.15|164.16|161.76|164.55|162.15|164.02|161.62|0
1649768170000|2022-04-12 12:56:10|164.02|161.62|163.76|161.36|164.02|161.62|163.76|161.36|0
1649768180000|2022-04-12 12:56:20|163.89|161.49|163.63|161.23|163.89|161.49|163.63|161.23|0
1649768190000|2022-04-12 12:56:30|163.5|161.1|163.63|161.23|163.63|161.23|163.5|161.1|0
1649768200000|2022-04-12 12:56:40|163.89|161.49|163.5|161.1|163.89|161.49|163.5|161.1|0
1649768210000|2022-04-12 12:56:50|163.63|161.23|163.76|161.36|163.76|161.36|163.63|161.23|0
1649768220000|2022-04-12 12:57:00|163.89|161.49|164.16|161.76|164.16|161.76|163.89|161.49|0
1649768230000|2022-04-12 12:57:10|164.29|161.89|164.95|162.55|164.95|162.55|164.29|161.89|0
1649768240000|2022-04-12 12:57:20|165.08|162.68|164.81|162.41|165.08|162.68|164.81|162.41|0
1649768250000|2022-04-12 12:57:30|164.95|162.55|165.21|162.81|165.21|162.81|164.95|162.55|0
1649768260000|2022-04-12 12:57:40|165.34|162.94|165.74|163.34|165.74|163.34|165.34|162.94|0
1649768270000|2022-04-12 12:57:50|165.87|163.47|166.01|163.61|166.14|163.74|165.61|163.21|0
1649768280000|2022-04-12 12:58:00|166.27|163.87|166.54|164.14|166.54|164.14|166.14|163.74|0
1649768290000|2022-04-12 12:58:10|166.4|164|166.27|163.87|166.4|164|166.27|163.87|0
1649768300000|2022-04-12 12:58:20|166.4|164|166.27|163.87|166.67|164.27|166.27|163.87|0
1649768310000|2022-04-12 12:58:30|166.4|164|166.4|164|166.54|164.14|166.4|164|0
1649768320000|2022-04-12 12:58:40|166.27|163.87|166.4|164|166.54|164.14|166.27|163.87|0
1649768330000|2022-04-12 12:58:50|166.27|163.87|165.74|163.34|166.27|163.87|165.74|163.34|0
1649768340000|2022-04-12 12:59:00|165.61|163.21|165.47|163.07|165.61|163.21|165.47|163.07|0
1649768350000|2022-04-12 12:59:10|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649768360000|2022-04-12 12:59:20|165.47|163.07|165.87|163.47|165.87|163.47|165.47|163.07|0
1649768370000|2022-04-12 12:59:30|165.74|163.34|165.61|163.21|165.74|163.34|165.61|163.21|0
1649768380000|2022-04-12 12:59:40|165.74|163.34|166|163.6|166|163.6|165.74|163.34|0
1649768390000|2022-04-12 12:59:50|166.14|163.74|166.27|163.87|166.27|163.87|166.14|163.74|0
1649768400000|2022-04-12 13:00:00|166.4|164|166.4|164|166.54|164.14|166.4|164|0
1649768410000|2022-04-12 13:00:10|166.54|164.14|166.27|163.87|166.54|164.14|166.27|163.87|0
1649768420000|2022-04-12 13:00:20|166.4|164|166.4|164|166.54|164.14|166.4|164|0
1649768430000|2022-04-12 13:00:30|166.67|164.27|166.67|164.27|166.67|164.27|166.54|164.14|0
1649768440000|2022-04-12 13:00:40|166.8|164.4|166.93|164.53|166.93|164.53|166.8|164.4|0
1649768450000|2022-04-12 13:00:50|166.8|164.4|166.54|164.14|166.8|164.4|166.54|164.14|0
1649768460000|2022-04-12 13:01:00|166.4|164|166.93|164.53|166.93|164.53|166.4|164|0
1649768470000|2022-04-12 13:01:10|166.8|164.4|167.33|164.93|167.33|164.93|166.8|164.4|0
1649768480000|2022-04-12 13:01:20|167.07|164.67|166.93|164.53|167.07|164.67|166.93|164.53|0
1649768490000|2022-04-12 13:01:30|167.07|164.67|166.8|164.4|167.07|164.67|166.8|164.4|0
1649768500000|2022-04-12 13:01:40|166.93|164.53|167.47|165.07|167.47|165.07|166.93|164.53|0
1649768510000|2022-04-12 13:01:50|166.93|164.53|167.07|164.67|167.2|164.8|166.93|164.53|0
1649768520000|2022-04-12 13:02:00|166.93|164.53|166.8|164.4|167.07|164.67|166.8|164.4|0
1649768530000|2022-04-12 13:02:10|166.67|164.27|166.53|164.13|166.67|164.27|166.53|164.13|0
1649768540000|2022-04-12 13:02:20|166.67|164.27|166.53|164.13|166.67|164.27|166.4|164|0
1649768550000|2022-04-12 13:02:30|166.4|164|166.4|164|166.53|164.13|166.4|164|0
1649768560000|2022-04-12 13:02:40|166.53|164.13|166.27|163.87|166.53|164.13|166.27|163.87|0
1649768570000|2022-04-12 13:02:50|166.53|164.13|166.4|164|166.53|164.13|166.4|164|0
1649768580000|2022-04-12 13:03:00|166.53|164.13|167.07|164.67|167.07|164.67|166.53|164.13|0
1649768590000|2022-04-12 13:03:10|167.2|164.8|167.07|164.67|167.33|164.93|167.07|164.67|0
1649768600000|2022-04-12 13:03:20|167.2|164.8|167.07|164.67|167.2|164.8|167.07|164.67|0
1649768610000|2022-04-12 13:03:30|167.2|164.8|166.93|164.53|167.2|164.8|166.93|164.53|0
1649768620000|2022-04-12 13:03:40|166.67|164.27|166.67|164.27|166.67|164.27|166.53|164.13|0
1649768630000|2022-04-12 13:03:50|166.8|164.4|167.27|164.87|167.27|164.87|166.8|164.4|0
1649768640000|2022-04-12 13:04:00|167.33|164.93|167.07|164.67|167.47|165.07|167.07|164.67|0
1649768650000|2022-04-12 13:04:10|166.93|164.53|167.07|164.67|167.07|164.67|166.93|164.53|0
1649768660000|2022-04-12 13:04:20|166.93|164.53|166.93|164.53|166.93|164.53|166.93|164.53|0
1649768670000|2022-04-12 13:04:30|166.8|164.4|166.67|164.27|166.8|164.4|166.67|164.27|0
1649768680000|2022-04-12 13:04:40|166.8|164.4|167.13|164.73|167.13|164.73|166.8|164.4|0
1649768690000|2022-04-12 13:04:50|167.33|164.93|167.33|164.93|167.33|164.93|167.2|164.8|0
1649768700000|2022-04-12 13:05:00|167.27|164.87|167.06|164.66|167.33|164.93|167.06|164.66|0
1649768710000|2022-04-12 13:05:10|167.2|164.8|167.2|164.8|167.2|164.8|167.2|164.8|0
1649768720000|2022-04-12 13:05:20|167.33|164.93|167.2|164.8|167.33|164.93|167.2|164.8|0
1649768730000|2022-04-12 13:05:30|167.06|164.66|166.27|163.87|167.06|164.66|166.27|163.87|0
1649768740000|2022-04-12 13:05:40|166.53|164.13|166.4|164|166.53|164.13|166.4|164|0
1649768750000|2022-04-12 13:05:50|166.53|164.13|166.66|164.26|166.66|164.26|166.53|164.13|0
1649768760000|2022-04-12 13:06:00|166.53|164.13|166.8|164.4|167.06|164.66|166.53|164.13|0
1649768770000|2022-04-12 13:06:10|167.2|164.8|167.33|164.93|167.33|164.93|167.2|164.8|0
1649768780000|2022-04-12 13:06:20|167.46|165.06|167.73|165.33|167.73|165.33|167.46|165.06|0
1649768790000|2022-04-12 13:06:30|167.86|165.46|167.73|165.33|167.86|165.46|167.73|165.33|0
1649768800000|2022-04-12 13:06:40|167.6|165.2|167.46|165.06|167.6|165.2|167.46|165.06|0
1649768810000|2022-04-12 13:06:50|167.6|165.2|167.6|165.2|167.73|165.33|167.46|165.06|0
1649768820000|2022-04-12 13:07:00|167.73|165.33|167.67|165.27|167.73|165.33|167.6|165.2|0
1649768830000|2022-04-12 13:07:10|167.6|165.2|168.13|165.73|168.13|165.73|167.6|165.2|0
1649768840000|2022-04-12 13:07:20|168.4|166|168.67|166.27|168.67|166.27|168.4|166|0
1649768850000|2022-04-12 13:07:30|168.74|166.34|168.94|166.54|168.94|166.54|168.74|166.34|0
1649768860000|2022-04-12 13:07:40|168.8|166.4|168.8|166.4|168.94|166.54|168.8|166.4|0
1649768870000|2022-04-12 13:07:50|169.07|166.67|168.94|166.54|169.07|166.67|168.67|166.27|0
1649768880000|2022-04-12 13:08:00|169.07|166.67|169.07|166.67|169.07|166.67|168.94|166.54|0
1649768890000|2022-04-12 13:08:10|168.8|166.4|168.67|166.27|168.94|166.54|168.67|166.27|0
1649768900000|2022-04-12 13:08:20|168.94|166.54|169.27|166.87|169.27|166.87|168.94|166.54|0
1649768910000|2022-04-12 13:08:30|169.07|166.67|169.07|166.67|169.07|166.67|168.94|166.54|0
1649768920000|2022-04-12 13:08:40|169.01|166.61|170.01|167.61|170.01|167.61|169.01|166.61|0
1649768930000|2022-04-12 13:08:50|170.55|168.15|170.69|168.29|170.69|168.29|169.88|167.48|0
1649768940000|2022-04-12 13:09:00|171.09|168.69|171.36|168.96|171.36|168.96|170.69|168.29|0
1649768950000|2022-04-12 13:09:10|170.96|168.56|170.96|168.56|170.96|168.56|170.96|168.56|0
1649768960000|2022-04-12 13:09:20|171.23|168.83|170.96|168.56|171.23|168.83|170.96|168.56|0
1649768970000|2022-04-12 13:09:30|170.42|168.02|169.74|167.34|170.42|168.02|169.61|167.21|0
1649768980000|2022-04-12 13:09:40|169.88|167.48|169.95|167.55|170.01|167.61|169.88|167.48|0
1649768990000|2022-04-12 13:09:50|170.01|167.61|170.15|167.75|170.15|167.75|169.88|167.48|0
1649769000000|2022-04-12 13:10:00|170.42|168.02|170.82|168.42|170.82|168.42|170.28|167.88|0
1649769010000|2022-04-12 13:10:10|170.69|168.29|170.96|168.56|170.96|168.56|170.69|168.29|0
1649769020000|2022-04-12 13:10:20|170.69|168.29|171.23|168.83|171.23|168.83|170.55|168.15|0
1649769030000|2022-04-12 13:10:30|171.36|168.96|171.23|168.83|171.5|169.1|171.23|168.83|0
1649769040000|2022-04-12 13:10:40|171.36|168.96|171.5|169.1|171.63|169.23|171.36|168.96|0
1649769050000|2022-04-12 13:10:50|171.23|168.83|171.5|169.1|171.5|169.1|171.23|168.83|0
1649769060000|2022-04-12 13:11:00|171.77|169.37|171.9|169.5|171.9|169.5|171.7|169.3|0
1649769070000|2022-04-12 13:11:10|172.18|169.78|171.9|169.5|172.18|169.78|171.63|169.23|0
1649769080000|2022-04-12 13:11:20|172.04|169.64|172.31|169.91|172.31|169.91|171.9|169.5|0
1649769090000|2022-04-12 13:11:30|172.18|169.78|171.9|169.5|172.18|169.78|171.9|169.5|0
1649769100000|2022-04-12 13:11:40|171.97|169.57|172.31|169.91|172.31|169.91|171.97|169.57|0
1649769110000|2022-04-12 13:11:50|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1649769120000|2022-04-12 13:12:00|172.31|169.91|172.25|169.85|172.45|170.05|172.04|169.64|0
1649769130000|2022-04-12 13:12:10|172.58|170.18|172.58|170.18|172.58|170.18|172.31|169.91|0
1649769140000|2022-04-12 13:12:20|172.72|170.32|172.86|170.46|172.86|170.46|172.72|170.32|0
1649769150000|2022-04-12 13:12:30|172.72|170.32|172.45|170.05|172.99|170.59|172.45|170.05|0
1649769160000|2022-04-12 13:12:40|172.38|169.98|171.9|169.5|172.38|169.98|171.9|169.5|0
1649769170000|2022-04-12 13:12:50|172.04|169.64|172.17|169.77|172.17|169.77|172.04|169.64|0
1649769180000|2022-04-12 13:13:00|172.31|169.91|172.04|169.64|172.31|169.91|172.04|169.64|0
1649769190000|2022-04-12 13:13:10|171.9|169.5|172.04|169.64|172.04|169.64|171.77|169.37|0
1649769200000|2022-04-12 13:13:20|171.9|169.5|172.04|169.64|172.17|169.77|171.9|169.5|0
1649769210000|2022-04-12 13:13:30|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1649769220000|2022-04-12 13:13:40|172.25|169.85|172.58|170.18|172.58|170.18|172.25|169.85|0
1649769230000|2022-04-12 13:13:50|172.72|170.32|172.85|170.45|172.85|170.45|172.72|170.32|0
1649769240000|2022-04-12 13:14:00|173.13|170.73|173.13|170.73|173.13|170.73|172.99|170.59|0
1649769250000|2022-04-12 13:14:10|172.99|170.59|172.45|170.05|172.99|170.59|172.45|170.05|0
1649769260000|2022-04-12 13:14:20|172.52|170.12|172.85|170.45|172.85|170.45|172.52|170.12|0
1649769270000|2022-04-12 13:14:30|172.93|170.53|172.99|170.59|172.99|170.59|172.85|170.45|0
1649769280000|2022-04-12 13:14:40|172.85|170.45|172.72|170.32|172.85|170.45|172.58|170.18|0
1649769290000|2022-04-12 13:14:50|172.85|170.45|172.99|170.59|172.99|170.59|172.85|170.45|0
1649769300000|2022-04-12 13:15:00|172.85|170.45|172.58|170.18|172.85|170.45|172.58|170.18|0
1649769310000|2022-04-12 13:15:10|172.45|170.05|172.31|169.91|172.45|170.05|172.31|169.91|0
1649769320000|2022-04-12 13:15:20|172.17|169.77|172.17|169.77|172.31|169.91|172.17|169.77|0
1649769330000|2022-04-12 13:15:30|172.04|169.64|171.9|169.5|172.04|169.64|171.9|169.5|0
1649769340000|2022-04-12 13:15:40|172.04|169.64|172.31|169.91|172.31|169.91|172.04|169.64|0
1649769350000|2022-04-12 13:15:50|172.17|169.77|171.9|169.5|172.17|169.77|171.9|169.5|0
1649769360000|2022-04-12 13:16:00|171.77|169.37|171.9|169.5|171.9|169.5|171.7|169.3|0
1649769370000|2022-04-12 13:16:10|171.77|169.37|171.63|169.23|171.77|169.37|171.63|169.23|0
1649769380000|2022-04-12 13:16:20|171.76|169.36|171.76|169.36|171.76|169.36|171.76|169.36|0
1649769390000|2022-04-12 13:16:30|171.9|169.5|171.9|169.5|171.9|169.5|171.9|169.5|0
1649769400000|2022-04-12 13:16:40|171.76|169.36|171.36|168.96|171.76|169.36|171.36|168.96|0
1649769410000|2022-04-12 13:16:50|171.49|169.09|171.76|169.36|171.76|169.36|171.49|169.09|0
1649769420000|2022-04-12 13:17:00|171.9|169.5|172.17|169.77|172.17|169.77|171.9|169.5|0
1649769430000|2022-04-12 13:17:10|172.38|169.98|172.72|170.32|172.85|170.45|172.38|169.98|0
1649769440000|2022-04-12 13:17:20|172.79|170.39|172.85|170.45|172.85|170.45|172.72|170.32|0
1649769450000|2022-04-12 13:17:30|172.58|170.18|172.58|170.18|172.72|170.32|172.58|170.18|0
1649769460000|2022-04-12 13:17:40|172.72|170.32|172.72|170.32|172.72|170.32|172.44|170.04|0
1649769470000|2022-04-12 13:17:50|172.85|170.45|172.72|170.32|172.85|170.45|172.72|170.32|0
1649769480000|2022-04-12 13:18:00|172.85|170.45|172.72|170.32|172.85|170.45|172.58|170.18|0
1649769490000|2022-04-12 13:18:10|173.12|170.72|172.99|170.59|173.12|170.72|172.99|170.59|0
1649769500000|2022-04-12 13:18:20|173.12|170.72|173.26|170.86|173.26|170.86|173.12|170.72|0
1649769510000|2022-04-12 13:18:30|173.4|171|172.85|170.45|173.4|171|172.85|170.45|0
1649769520000|2022-04-12 13:18:40|172.58|170.18|172.58|170.18|172.72|170.32|172.58|170.18|0
1649769530000|2022-04-12 13:18:50|172.44|170.04|172.44|170.04|172.44|170.04|172.44|170.04|0
1649769540000|2022-04-12 13:19:00|172.58|170.18|172.71|170.31|172.71|170.31|172.44|170.04|0
1649769550000|2022-04-12 13:19:10|172.85|170.45|172.71|170.31|172.99|170.59|172.71|170.31|0
1649769560000|2022-04-12 13:19:20|172.58|170.18|172.58|170.18|172.79|170.39|172.44|170.04|0
1649769570000|2022-04-12 13:19:30|172.71|170.31|172.71|170.31|172.71|170.31|172.58|170.18|0
1649769580000|2022-04-12 13:19:40|172.58|170.18|172.58|170.18|172.65|170.25|172.44|170.04|0
1649769590000|2022-04-12 13:19:50|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1649769600000|2022-04-12 13:20:00|172.58|170.18|172.31|169.91|172.58|170.18|172.31|169.91|0
1649769610000|2022-04-12 13:20:10|172.44|170.04|172.44|170.04|172.44|170.04|172.31|169.91|0
1649769620000|2022-04-12 13:20:20|172.58|170.18|172.71|170.31|172.71|170.31|172.58|170.18|0
1649769630000|2022-04-12 13:20:30|172.99|170.59|172.99|170.59|172.99|170.59|172.71|170.31|0
1649769640000|2022-04-12 13:20:40|172.85|170.45|173.4|171|173.4|171|172.85|170.45|0
1649769650000|2022-04-12 13:20:50|173.67|171.27|173.53|171.13|173.67|171.27|173.53|171.13|0
1649769660000|2022-04-12 13:21:00|173.74|171.34|173.94|171.54|173.94|171.54|173.74|171.34|0
1649769670000|2022-04-12 13:21:10|174.15|171.75|174.35|171.95|174.35|171.95|174.08|171.68|0
1649769680000|2022-04-12 13:21:20|174.49|172.09|174.49|172.09|174.49|172.09|174.35|171.95|0
1649769690000|2022-04-12 13:21:30|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1649769700000|2022-04-12 13:21:40|174.9|172.5|175.45|173.05|175.45|173.05|174.9|172.5|0
1649769710000|2022-04-12 13:21:50|175.59|173.19|175.31|172.91|175.59|173.19|174.9|172.5|0
1649769720000|2022-04-12 13:22:00|175.45|173.05|175.45|173.05|175.59|173.19|175.45|173.05|0
1649769730000|2022-04-12 13:22:10|175.18|172.78|175.31|172.91|175.31|172.91|175.18|172.78|0
1649769740000|2022-04-12 13:22:20|175.25|172.85|174.9|172.5|175.25|172.85|174.9|172.5|0
1649769750000|2022-04-12 13:22:30|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1649769760000|2022-04-12 13:22:40|174.76|172.36|174.76|172.36|174.9|172.5|174.76|172.36|0
1649769770000|2022-04-12 13:22:50|174.63|172.23|174.9|172.5|174.9|172.5|174.63|172.23|0
1649769780000|2022-04-12 13:23:00|174.83|172.43|174.76|172.36|174.83|172.43|174.76|172.36|0
1649769790000|2022-04-12 13:23:10|174.83|172.43|175.04|172.64|175.04|172.64|174.76|172.36|0
1649769800000|2022-04-12 13:23:20|174.9|172.5|174.9|172.5|175.04|172.64|174.9|172.5|0
1649769810000|2022-04-12 13:23:30|175.04|172.64|175.04|172.64|175.04|172.64|174.9|172.5|0
1649769820000|2022-04-12 13:23:40|175.11|172.71|175.04|172.64|175.17|172.77|175.04|172.64|0
1649769830000|2022-04-12 13:23:50|174.9|172.5|174.76|172.36|174.9|172.5|174.76|172.36|0
1649769840000|2022-04-12 13:24:00|175.04|172.64|175.17|172.77|175.17|172.77|174.9|172.5|0
1649769850000|2022-04-12 13:24:10|175.31|172.91|175.45|173.05|175.45|173.05|175.17|172.77|0
1649769860000|2022-04-12 13:24:20|175.31|172.91|175.59|173.19|175.59|173.19|175.31|172.91|0
1649769870000|2022-04-12 13:24:30|175.45|173.05|175.04|172.64|175.45|173.05|175.04|172.64|0
1649769880000|2022-04-12 13:24:40|174.9|172.5|175.17|172.77|175.17|172.77|174.76|172.36|0
1649769890000|2022-04-12 13:24:50|175.04|172.64|174.9|172.5|175.04|172.64|174.9|172.5|0
1649769900000|2022-04-12 13:25:00|175.04|172.64|174.9|172.5|175.04|172.64|174.9|172.5|0
1649769910000|2022-04-12 13:25:10|174.62|172.22|174.76|172.36|175.04|172.64|174.62|172.22|0
1649769920000|2022-04-12 13:25:20|174.62|172.22|174.35|171.95|174.62|172.22|174.21|171.81|0
1649769930000|2022-04-12 13:25:30|174.49|172.09|174.62|172.22|174.62|172.22|174.35|171.95|0
1649769940000|2022-04-12 13:25:40|174.49|172.09|174.49|172.09|174.62|172.22|174.49|172.09|0
1649769950000|2022-04-12 13:25:50|174.21|171.81|174.08|171.68|174.21|171.81|174.08|171.68|0
1649769960000|2022-04-12 13:26:00|173.94|171.54|173.94|171.54|173.94|171.54|173.94|171.54|0
1649769970000|2022-04-12 13:26:10|173.8|171.4|173.66|171.26|173.8|171.4|173.66|171.26|0
1649769980000|2022-04-12 13:26:20|173.53|171.13|173.66|171.26|173.66|171.26|173.39|170.99|0
1649769990000|2022-04-12 13:26:30|173.8|171.4|174.21|171.81|174.21|171.81|173.8|171.4|0
1649770000000|2022-04-12 13:26:40|174.35|171.95|174.83|172.43|174.83|172.43|174.35|171.95|0
1649770010000|2022-04-12 13:26:50|174.76|172.36|175.04|172.64|175.04|172.64|174.76|172.36|0
1649770020000|2022-04-12 13:27:00|174.76|172.36|174.9|172.5|174.9|172.5|174.76|172.36|0
1649770030000|2022-04-12 13:27:10|175.17|172.77|175.17|172.77|175.17|172.77|175.17|172.77|0
1649770040000|2022-04-12 13:27:20|175.03|172.63|175.17|172.77|175.17|172.77|175.03|172.63|0
1649770050000|2022-04-12 13:27:30|175.31|172.91|174.9|172.5|175.31|172.91|174.9|172.5|0
1649770060000|2022-04-12 13:27:40|175.03|172.63|175.17|172.77|175.17|172.77|175.03|172.63|0
1649770070000|2022-04-12 13:27:50|175.31|172.91|175.31|172.91|175.45|173.05|175.31|172.91|0
1649770080000|2022-04-12 13:28:00|175.58|173.18|175.58|173.18|175.58|173.18|175.31|172.91|0
1649770090000|2022-04-12 13:28:10|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649770100000|2022-04-12 13:28:20|175.31|172.91|174.76|172.36|175.31|172.91|174.76|172.36|0
1649770110000|2022-04-12 13:28:30|174.62|172.22|174.76|172.36|174.76|172.36|174.62|172.22|0
1649770120000|2022-04-12 13:28:40|174.83|172.43|175.31|172.91|175.31|172.91|174.76|172.36|0
1649770130000|2022-04-12 13:28:50|175.17|172.77|175.03|172.63|175.17|172.77|175.03|172.63|0
1649770140000|2022-04-12 13:29:00|174.9|172.5|174.9|172.5|174.9|172.5|174.83|172.43|0
1649770150000|2022-04-12 13:29:10|174.62|172.22|174.76|172.36|174.76|172.36|174.62|172.22|0
1649770160000|2022-04-12 13:29:20|175.31|172.91|175.45|173.05|175.45|173.05|175.17|172.77|0
1649770170000|2022-04-12 13:29:30|175.31|172.91|175.17|172.77|175.31|172.91|175.17|172.77|0
1649770180000|2022-04-12 13:29:40|175.24|172.84|175.45|173.05|175.45|173.05|175.24|172.84|0
1649770190000|2022-04-12 13:29:50|175.58|173.18|175.86|173.46|175.86|173.46|175.45|173.05|0
1649770200000|2022-04-12 13:30:00|175.17|172.77|176.13|173.73|176.13|173.73|175.17|172.77|0
1649770210000|2022-04-12 13:30:10|176.27|173.87|177.52|175.12|177.52|175.12|176.27|173.87|0
1649770220000|2022-04-12 13:30:20|177.66|175.26|177.79|175.39|178.07|175.67|177.66|175.26|0
1649770230000|2022-04-12 13:30:30|177.93|175.53|178.63|176.23|178.91|176.51|177.93|175.53|0
1649770240000|2022-04-12 13:30:40|178.77|176.37|178.56|176.16|178.77|176.37|177.79|175.39|0
1649770250000|2022-04-12 13:30:50|179.05|176.65|178.77|176.37|179.05|176.65|178.77|176.37|0
1649770260000|2022-04-12 13:31:00|179.05|176.65|179.05|176.65|179.05|176.65|178.77|176.37|0
1649770270000|2022-04-12 13:31:10|178.77|176.37|177.52|175.12|178.91|176.51|177.52|175.12|0
1649770280000|2022-04-12 13:31:20|178.07|175.67|177.52|175.12|178.07|175.67|177.52|175.12|0
1649770290000|2022-04-12 13:31:30|178.49|176.09|178.63|176.23|178.63|176.23|178.21|175.81|0
1649770300000|2022-04-12 13:31:40|178.49|176.09|179.05|176.65|179.05|176.65|178.49|176.09|0
1649770310000|2022-04-12 13:31:50|179.32|176.92|179.46|177.06|179.46|177.06|179.19|176.79|0
1649770320000|2022-04-12 13:32:00|179.32|176.92|178.91|176.51|179.32|176.92|178.91|176.51|0
1649770330000|2022-04-12 13:32:10|178.77|176.37|177.93|175.53|178.77|176.37|177.93|175.53|0
1649770340000|2022-04-12 13:32:20|177.79|175.39|178.35|175.95|178.35|175.95|177.79|175.39|0
1649770350000|2022-04-12 13:32:30|177.93|175.53|177.65|175.25|177.93|175.53|177.65|175.25|0
1649770360000|2022-04-12 13:32:40|177.52|175.12|177.79|175.39|177.79|175.39|177.52|175.12|0
1649770370000|2022-04-12 13:32:50|178.07|175.67|179.12|176.72|179.12|176.72|178.07|175.67|0
1649770380000|2022-04-12 13:33:00|179.05|176.65|179.04|176.64|179.32|176.92|179.04|176.64|0
1649770390000|2022-04-12 13:33:10|178.91|176.51|179.32|176.92|179.32|176.92|178.91|176.51|0
1649770400000|2022-04-12 13:33:20|179.18|176.78|179.32|176.92|179.32|176.92|178.77|176.37|0
1649770410000|2022-04-12 13:33:30|179.04|176.64|178.91|176.51|179.04|176.64|178.91|176.51|0
1649770420000|2022-04-12 13:33:40|178.77|176.37|179.6|177.2|179.6|177.2|178.77|176.37|0
1649770430000|2022-04-12 13:33:50|179.46|177.06|179.18|176.78|179.46|177.06|179.18|176.78|0
1649770440000|2022-04-12 13:34:00|178.9|176.5|178.63|176.23|179.04|176.64|178.49|176.09|0
1649770450000|2022-04-12 13:34:10|178.9|176.5|179.46|177.06|179.46|177.06|178.9|176.5|0
1649770460000|2022-04-12 13:34:20|179.32|176.92|178.49|176.09|179.32|176.92|178.49|176.09|0
1649770470000|2022-04-12 13:34:30|178.63|176.23|178.35|175.95|178.77|176.37|178.35|175.95|0
1649770480000|2022-04-12 13:34:40|177.93|175.53|177.38|174.98|177.93|175.53|177.38|174.98|0
1649770490000|2022-04-12 13:34:50|177.65|175.25|177.79|175.39|177.79|175.39|177.24|174.84|0
1649770500000|2022-04-12 13:35:00|176.96|174.56|176.54|174.14|176.96|174.56|176.41|174.01|0
1649770510000|2022-04-12 13:35:10|176.68|174.28|177.79|175.39|177.79|175.39|176.68|174.28|0
1649770520000|2022-04-12 13:35:20|177.93|175.53|177.65|175.25|177.93|175.53|177.65|175.25|0
1649770530000|2022-04-12 13:35:30|177.37|174.97|176.96|174.56|177.37|174.97|176.96|174.56|0
1649770540000|2022-04-12 13:35:40|176.82|174.42|177.93|175.53|177.93|175.53|176.82|174.42|0
1649770550000|2022-04-12 13:35:50|178.21|175.81|178.35|175.95|178.35|175.95|178.21|175.81|0
1649770560000|2022-04-12 13:36:00|177.93|175.53|177.79|175.39|178.21|175.81|177.79|175.39|0
1649770570000|2022-04-12 13:36:10|178.07|175.67|177.79|175.39|178.49|176.09|177.79|175.39|0
1649770580000|2022-04-12 13:36:20|177.93|175.53|177.65|175.25|177.93|175.53|177.65|175.25|0
1649770590000|2022-04-12 13:36:30|178.07|175.67|178.62|176.22|178.62|176.22|178.07|175.67|0
1649770600000|2022-04-12 13:36:40|178.35|175.95|179.04|176.64|179.04|176.64|178.35|175.95|0
1649770610000|2022-04-12 13:36:50|179.46|177.06|178.48|176.08|179.46|177.06|178.48|176.08|0
1649770620000|2022-04-12 13:37:00|178.62|176.22|177.24|174.84|178.62|176.22|177.24|174.84|0
1649770630000|2022-04-12 13:37:10|177.51|175.11|177.51|175.11|177.51|175.11|177.31|174.91|0
1649770640000|2022-04-12 13:37:20|177.65|175.25|177.51|175.11|177.65|175.25|177.1|174.7|0
1649770650000|2022-04-12 13:37:30|177.37|174.97|176.4|174|177.37|174.97|176.4|174|0
1649770660000|2022-04-12 13:37:40|176.27|173.87|176.54|174.14|176.54|174.14|176.27|173.87|0
1649770670000|2022-04-12 13:37:50|177.1|174.7|177.1|174.7|177.1|174.7|176.82|174.42|0
1649770680000|2022-04-12 13:38:00|177.17|174.77|176.96|174.56|177.51|175.11|176.96|174.56|0
1649770690000|2022-04-12 13:38:10|176.82|174.42|177.1|174.7|177.23|174.83|176.54|174.14|0
1649770700000|2022-04-12 13:38:20|176.96|174.56|176.13|173.73|176.96|174.56|176.13|173.73|0
1649770710000|2022-04-12 13:38:30|176.27|173.87|175.99|173.59|176.27|173.87|175.99|173.59|0
1649770720000|2022-04-12 13:38:40|175.85|173.45|175.79|173.39|175.85|173.45|175.79|173.39|0
1649770730000|2022-04-12 13:38:50|175.58|173.18|174.82|172.42|175.58|173.18|174.82|172.42|0
1649770740000|2022-04-12 13:39:00|174.2|171.8|172.43|170.03|174.2|171.8|172.16|169.76|0
1649770750000|2022-04-12 13:39:10|172.7|170.3|172.43|170.03|172.7|170.3|172.29|169.89|0
1649770760000|2022-04-12 13:39:20|172.63|170.23|172.43|170.03|172.63|170.23|172.43|170.03|0
1649770770000|2022-04-12 13:39:30|171.88|169.48|171.41|169.01|171.88|169.48|170.93|168.53|0
1649770780000|2022-04-12 13:39:40|171.61|169.21|172.02|169.62|172.02|169.62|171.48|169.08|0
1649770790000|2022-04-12 13:39:50|172.29|169.89|172.43|170.03|172.43|170.03|172.29|169.89|0
1649770800000|2022-04-12 13:40:00|171.61|169.21|171.88|169.48|171.88|169.48|171.48|169.08|0
1649770810000|2022-04-12 13:40:10|172.43|170.03|172.84|170.44|172.84|170.44|172.43|170.03|0
1649770820000|2022-04-12 13:40:20|173.32|170.92|173.24|170.84|173.52|171.12|173.24|170.84|0
1649770830000|2022-04-12 13:40:30|173.52|171.12|174.61|172.21|174.61|172.21|173.52|171.12|0
1649770840000|2022-04-12 13:40:40|174.2|171.8|174.48|172.08|174.75|172.35|174.2|171.8|0
1649770850000|2022-04-12 13:40:50|175.3|172.9|175.3|172.9|175.78|173.38|175.3|172.9|0
1649770860000|2022-04-12 13:41:00|174.75|172.35|175.16|172.76|175.16|172.76|174.75|172.35|0
1649770870000|2022-04-12 13:41:10|174.2|171.8|174.34|171.94|174.48|172.08|174.2|171.8|0
1649770880000|2022-04-12 13:41:20|174.75|172.35|174.61|172.21|175.02|172.62|174.61|172.21|0
1649770890000|2022-04-12 13:41:30|174.48|172.08|174.48|172.08|174.48|172.08|174.34|171.94|0
1649770900000|2022-04-12 13:41:40|174.34|171.94|173.93|171.53|174.55|172.15|173.93|171.53|0
1649770910000|2022-04-12 13:41:50|173.86|171.46|174.06|171.66|174.2|171.8|173.86|171.46|0
1649770920000|2022-04-12 13:42:00|174.2|171.8|174.34|171.94|174.34|171.94|174.06|171.66|0
1649770930000|2022-04-12 13:42:10|174.89|172.49|175.02|172.62|175.02|172.62|174.68|172.28|0
1649770940000|2022-04-12 13:42:20|174.61|172.21|173.52|171.12|174.61|172.21|173.52|171.12|0
1649770950000|2022-04-12 13:42:30|173.11|170.71|172.56|170.16|173.11|170.71|172.56|170.16|0
1649770960000|2022-04-12 13:42:40|172.83|170.43|173.11|170.71|173.11|170.71|172.83|170.43|0
1649770970000|2022-04-12 13:42:50|172.7|170.3|172.7|170.3|172.83|170.43|172.56|170.16|0
1649770980000|2022-04-12 13:43:00|171.88|169.48|170.66|168.26|171.88|169.48|170.66|168.26|0
1649770990000|2022-04-12 13:43:10|170.8|168.4|171.47|169.07|171.47|169.07|170.8|168.4|0
1649771000000|2022-04-12 13:43:20|171.34|168.94|171.34|168.94|171.34|168.94|171.34|168.94|0
1649771010000|2022-04-12 13:43:30|171.07|168.67|170.66|168.26|171.2|168.8|170.66|168.26|0
1649771020000|2022-04-12 13:43:40|171.07|168.67|171.2|168.8|171.61|169.21|171.07|168.67|0
1649771030000|2022-04-12 13:43:50|170.53|168.13|170.8|168.4|170.8|168.4|170.26|167.86|0
1649771040000|2022-04-12 13:44:00|170.26|167.86|170.53|168.13|170.53|168.13|170.26|167.86|0
1649771050000|2022-04-12 13:44:10|170.93|168.53|170.53|168.13|171.07|168.67|170.53|168.13|0
1649771060000|2022-04-12 13:44:20|171.2|168.8|170.53|168.13|171.2|168.8|170.53|168.13|0
1649771070000|2022-04-12 13:44:30|170.8|168.4|170.53|168.13|170.8|168.4|170.53|168.13|0
1649771080000|2022-04-12 13:44:40|170.8|168.4|170.25|167.85|170.8|168.4|170.25|167.85|0
1649771090000|2022-04-12 13:44:50|170.52|168.12|170.39|167.99|170.8|168.4|170.39|167.99|0
1649771100000|2022-04-12 13:45:00|170.25|167.85|170.66|168.26|170.93|168.53|170.25|167.85|0
1649771110000|2022-04-12 13:45:10|170.52|168.12|170.93|168.53|170.93|168.53|170.52|168.12|0
1649771120000|2022-04-12 13:45:20|170.79|168.39|171.2|168.8|171.47|169.07|170.79|168.39|0
1649771130000|2022-04-12 13:45:30|170.73|168.33|171.2|168.8|171.2|168.8|170.73|168.33|0
1649771140000|2022-04-12 13:45:40|171.34|168.94|171.34|168.94|171.61|169.21|171.34|168.94|0
1649771150000|2022-04-12 13:45:50|171.07|168.67|170.66|168.26|171.07|168.67|170.52|168.12|0
1649771160000|2022-04-12 13:46:00|170.39|167.99|170.66|168.26|170.66|168.26|170.39|167.99|0
1649771170000|2022-04-12 13:46:10|170.25|167.85|170.25|167.85|170.39|167.99|170.25|167.85|0
1649771180000|2022-04-12 13:46:20|170.39|167.99|170.25|167.85|170.39|167.99|170.25|167.85|0
1649771190000|2022-04-12 13:46:30|170.39|167.99|170.39|167.99|170.39|167.99|170.25|167.85|0
1649771200000|2022-04-12 13:46:40|170.25|167.85|170.52|168.12|170.52|168.12|170.25|167.85|0
1649771210000|2022-04-12 13:46:50|170.39|167.99|170.25|167.85|170.39|167.99|170.25|167.85|0
1649771220000|2022-04-12 13:47:00|170.39|167.99|170.39|167.99|170.39|167.99|170.39|167.99|0
1649771230000|2022-04-12 13:47:10|170.52|168.12|169.44|167.04|170.93|168.53|169.44|167.04|0
1649771240000|2022-04-12 13:47:20|170.12|167.72|169.98|167.58|170.52|168.12|169.98|167.58|0
1649771250000|2022-04-12 13:47:30|169.31|166.91|168.5|166.1|169.31|166.91|168.5|166.1|0
1649771260000|2022-04-12 13:47:40|168.24|165.84|169.04|166.64|169.04|166.64|168.24|165.84|0
1649771270000|2022-04-12 13:47:50|168.91|166.51|168.57|166.17|169.04|166.64|168.57|166.17|0
1649771280000|2022-04-12 13:48:00|168.37|165.97|167.7|165.3|168.37|165.97|167.7|165.3|0
1649771290000|2022-04-12 13:48:10|168.1|165.7|167.83|165.43|168.1|165.7|167.57|165.17|0
1649771300000|2022-04-12 13:48:20|167.97|165.57|167.43|165.03|168.1|165.7|167.43|165.03|0
1649771310000|2022-04-12 13:48:30|167.3|164.9|167.57|165.17|167.57|165.17|167.03|164.63|0
1649771320000|2022-04-12 13:48:40|167.7|165.3|168.1|165.7|168.24|165.84|167.7|165.3|0
1649771330000|2022-04-12 13:48:50|168.37|165.97|168.44|166.04|168.44|166.04|168.1|165.7|0
1649771340000|2022-04-12 13:49:00|168.37|165.97|167.57|165.17|168.37|165.97|167.57|165.17|0
1649771350000|2022-04-12 13:49:10|167.43|165.03|167.7|165.3|167.7|165.3|167.43|165.03|0
1649771360000|2022-04-12 13:49:20|167.83|165.43|168.23|165.83|168.64|166.24|167.83|165.43|0
1649771370000|2022-04-12 13:49:30|168.1|165.7|168.23|165.83|168.9|166.5|168.1|165.7|0
1649771380000|2022-04-12 13:49:40|168.1|165.7|168.23|165.83|168.23|165.83|167.83|165.43|0
1649771390000|2022-04-12 13:49:50|168.37|165.97|168.5|166.1|168.84|166.44|168.37|165.97|0
1649771400000|2022-04-12 13:50:00|168.23|165.83|167.83|165.43|168.23|165.83|167.7|165.3|0
1649771410000|2022-04-12 13:50:10|168.17|165.77|167.9|165.5|168.37|165.97|167.83|165.43|0
1649771420000|2022-04-12 13:50:20|167.7|165.3|167.83|165.43|167.83|165.43|167.7|165.3|0
1649771430000|2022-04-12 13:50:30|168.37|165.97|168.5|166.1|168.64|166.24|168.37|165.97|0
1649771440000|2022-04-12 13:50:40|168.1|165.7|167.83|165.43|168.1|165.7|167.83|165.43|0
1649771450000|2022-04-12 13:50:50|167.56|165.16|165.83|163.43|167.56|165.16|165.83|163.43|0
1649771460000|2022-04-12 13:51:00|165.7|163.3|166.1|163.7|166.23|163.83|165.7|163.3|0
1649771470000|2022-04-12 13:51:10|165.97|163.57|165.57|163.17|165.97|163.57|165.57|163.17|0
1649771480000|2022-04-12 13:51:20|165.83|163.43|165.57|163.17|165.97|163.57|165.57|163.17|0
1649771490000|2022-04-12 13:51:30|165.3|162.9|165.17|162.77|165.57|163.17|165.17|162.77|0
1649771500000|2022-04-12 13:51:40|165.44|163.04|165.44|163.04|165.44|163.04|165.3|162.9|0
1649771510000|2022-04-12 13:51:50|165.37|162.97|165.57|163.17|165.57|163.17|165.37|162.97|0
1649771520000|2022-04-12 13:52:00|165.7|163.3|165.57|163.17|165.7|163.3|165.3|162.9|0
1649771530000|2022-04-12 13:52:10|165.83|163.43|165.7|163.3|166.03|163.63|165.7|163.3|0
1649771540000|2022-04-12 13:52:20|165.44|163.04|168.11|165.71|168.11|165.71|164.64|162.24|0
1649771550000|2022-04-12 13:52:30|164.53|162.13|164.07|161.67|164.53|162.13|164.07|161.67|0
1649771560000|2022-04-12 13:52:40|164.33|161.93|163.8|161.4|164.33|161.93|163.8|161.4|0
1649771570000|2022-04-12 13:52:50|164.07|161.67|165.18|162.78|165.25|162.85|163.87|161.47|0
1649771580000|2022-04-12 13:53:00|165.05|162.65|164.07|161.67|165.05|162.65|164.07|161.67|0
1649771590000|2022-04-12 13:53:10|163.74|161.34|163.87|161.47|164|161.6|163.74|161.34|0
1649771600000|2022-04-12 13:53:20|164|161.6|164|161.6|164|161.6|163.74|161.34|0
1649771610000|2022-04-12 13:53:30|164.13|161.73|163.87|161.47|164.13|161.73|163.87|161.47|0
1649771620000|2022-04-12 13:53:40|163.74|161.34|163.35|160.95|163.74|161.34|163.35|160.95|0
1649771630000|2022-04-12 13:53:50|163.48|161.08|162.82|160.42|163.48|161.08|162.82|160.42|0
1649771640000|2022-04-12 13:54:00|162.69|160.29|163.74|161.34|163.74|161.34|162.69|160.29|0
1649771650000|2022-04-12 13:54:10|163.61|161.21|163.87|161.47|163.87|161.47|163.61|161.21|0
1649771660000|2022-04-12 13:54:20|164|161.6|164.39|161.99|164.39|161.99|164|161.6|0
1649771670000|2022-04-12 13:54:30|164|161.6|164.39|161.99|164.66|162.26|164|161.6|0
1649771680000|2022-04-12 13:54:40|164.26|161.86|164.26|161.86|164.39|161.99|164.26|161.86|0
1649771690000|2022-04-12 13:54:50|164.39|161.99|164.26|161.86|164.52|162.12|164.26|161.86|0
1649771700000|2022-04-12 13:55:00|164.52|162.12|164.79|162.39|164.79|162.39|164.52|162.12|0
1649771710000|2022-04-12 13:55:10|164.92|162.52|166.1|163.7|166.1|163.7|164.92|162.52|0
1649771720000|2022-04-12 13:55:20|165.64|163.24|166.1|163.7|166.1|163.7|165.64|163.24|0
1649771730000|2022-04-12 13:55:30|165.97|163.57|166.1|163.7|166.1|163.7|165.97|163.57|0
1649771740000|2022-04-12 13:55:40|165.97|163.57|166.1|163.7|166.1|163.7|165.97|163.57|0
1649771750000|2022-04-12 13:55:50|166.24|163.84|165.97|163.57|166.24|163.84|165.97|163.57|0
1649771760000|2022-04-12 13:56:00|166.24|163.84|166.77|164.37|166.77|164.37|166.24|163.84|0
1649771770000|2022-04-12 13:56:10|166.9|164.5|166.24|163.84|166.9|164.5|166.24|163.84|0
1649771780000|2022-04-12 13:56:20|166.5|164.1|166.37|163.97|166.63|164.23|166.37|163.97|0
1649771790000|2022-04-12 13:56:30|166.24|163.84|166.63|164.23|166.63|164.23|166.24|163.84|0
1649771800000|2022-04-12 13:56:40|166.24|163.84|166.1|163.7|166.37|163.97|166.1|163.7|0
1649771810000|2022-04-12 13:56:50|165.97|163.57|166.5|164.1|166.5|164.1|165.97|163.57|0
1649771820000|2022-04-12 13:57:00|166.63|164.23|166.1|163.7|166.63|164.23|166.1|163.7|0
1649771830000|2022-04-12 13:57:10|166.37|163.97|166.37|163.97|166.37|163.97|166.23|163.83|0
1649771840000|2022-04-12 13:57:20|166.63|164.23|167.03|164.63|167.03|164.63|166.63|164.23|0
1649771850000|2022-04-12 13:57:30|166.76|164.36|166.97|164.57|166.97|164.57|166.76|164.36|0
1649771860000|2022-04-12 13:57:40|167.16|164.76|166.5|164.1|167.16|164.76|166.5|164.1|0
1649771870000|2022-04-12 13:57:50|166.37|163.97|166.23|163.83|166.37|163.97|166.23|163.83|0
1649771880000|2022-04-12 13:58:00|166.1|163.7|166.37|163.97|166.63|164.23|166.1|163.7|0
1649771890000|2022-04-12 13:58:10|166.76|164.36|166.76|164.36|166.76|164.36|166.7|164.3|0
1649771900000|2022-04-12 13:58:20|166.5|164.1|166.1|163.7|166.5|164.1|166.1|163.7|0
1649771910000|2022-04-12 13:58:30|165.97|163.57|166.1|163.7|166.23|163.83|165.97|163.57|0
1649771920000|2022-04-12 13:58:40|166.37|163.97|166.76|164.36|167.03|164.63|166.37|163.97|0
1649771930000|2022-04-12 13:58:50|166.63|164.23|166.37|163.97|166.63|164.23|166.37|163.97|0
1649771940000|2022-04-12 13:59:00|166.5|164.1|166.63|164.23|166.63|164.23|166.1|163.7|0
1649771950000|2022-04-12 13:59:10|166.9|164.5|165.71|163.31|166.9|164.5|165.57|163.17|0
1649771960000|2022-04-12 13:59:20|165.84|163.44|166.43|164.03|166.43|164.03|165.84|163.44|0
1649771970000|2022-04-12 13:59:30|166.37|163.97|166.63|164.23|166.63|164.23|166.37|163.97|0
1649771980000|2022-04-12 13:59:40|166.23|163.83|166.1|163.7|166.23|163.83|165.97|163.57|0
1649771990000|2022-04-12 13:59:50|166.17|163.77|165.84|163.44|166.17|163.77|165.84|163.44|0
1649772000000|2022-04-12 14:00:00|165.7|163.3|164.91|162.51|165.7|163.3|164.78|162.38|0
1649772010000|2022-04-12 14:00:10|164.78|162.38|165.44|163.04|165.97|163.57|164.78|162.38|0
1649772020000|2022-04-12 14:00:20|165.84|163.44|166.36|163.96|166.76|164.36|165.84|163.44|0
1649772030000|2022-04-12 14:00:30|166.63|164.23|166.76|164.36|166.76|164.36|166.57|164.17|0
1649772040000|2022-04-12 14:00:40|166.89|164.49|167.29|164.89|168.09|165.69|166.89|164.49|0
1649772050000|2022-04-12 14:00:50|167.16|164.76|167.42|165.02|167.42|165.02|167.16|164.76|0
1649772060000|2022-04-12 14:01:00|167.03|164.63|167.16|164.76|167.16|164.76|166.5|164.1|0
1649772070000|2022-04-12 14:01:10|167.42|165.02|167.69|165.29|167.69|165.29|167.42|165.02|0
1649772080000|2022-04-12 14:01:20|167.23|164.83|168.49|166.09|168.49|166.09|167.23|164.83|0
1649772090000|2022-04-12 14:01:30|168.89|166.49|169.02|166.62|169.02|166.62|168.89|166.49|0
1649772100000|2022-04-12 14:01:40|168.76|166.36|168.22|165.82|168.76|166.36|168.22|165.82|0
1649772110000|2022-04-12 14:01:50|168.09|165.69|167.82|165.42|168.09|165.69|167.69|165.29|0
1649772120000|2022-04-12 14:02:00|166.5|164.1|167.29|164.89|167.29|164.89|166.5|164.1|0
1649772130000|2022-04-12 14:02:10|167.42|165.02|167.42|165.02|167.42|165.02|167.16|164.76|0
1649772140000|2022-04-12 14:02:20|167.29|164.89|167.29|164.89|167.42|165.02|167.29|164.89|0
1649772150000|2022-04-12 14:02:30|167.56|165.16|167.42|165.02|167.56|165.16|166.89|164.49|0
1649772160000|2022-04-12 14:02:40|168.36|165.96|167.96|165.56|168.36|165.96|167.96|165.56|0
1649772170000|2022-04-12 14:02:50|168.22|165.82|168.09|165.69|168.22|165.82|168.09|165.69|0
1649772180000|2022-04-12 14:03:00|167.42|165.02|167.49|165.09|167.49|165.09|167.29|164.89|0
1649772190000|2022-04-12 14:03:10|167.69|165.29|168.22|165.82|168.22|165.82|167.69|165.29|0
1649772200000|2022-04-12 14:03:20|167.95|165.55|168.22|165.82|168.22|165.82|167.95|165.55|0
1649772210000|2022-04-12 14:03:30|168.35|165.95|169.02|166.62|169.02|166.62|168.35|165.95|0
1649772220000|2022-04-12 14:03:40|168.89|166.49|169.02|166.62|169.02|166.62|168.89|166.49|0
1649772230000|2022-04-12 14:03:50|169.16|166.76|169.29|166.89|169.29|166.89|169.16|166.76|0
1649772240000|2022-04-12 14:04:00|169.16|166.76|168.35|165.95|169.16|166.76|168.35|165.95|0
1649772250000|2022-04-12 14:04:10|168.22|165.82|167.82|165.42|168.22|165.82|167.69|165.29|0
1649772260000|2022-04-12 14:04:20|167.56|165.16|167.42|165.02|167.56|165.16|167.16|164.76|0
1649772270000|2022-04-12 14:04:30|167.29|164.89|168.22|165.82|168.22|165.82|167.16|164.76|0
1649772280000|2022-04-12 14:04:40|167.82|165.42|168.49|166.09|168.69|166.29|167.82|165.42|0
1649772290000|2022-04-12 14:04:50|168.35|165.95|167.69|165.29|168.49|166.09|167.69|165.29|0
1649772300000|2022-04-12 14:05:00|167.76|165.36|168.49|166.09|168.49|166.09|167.76|165.36|0
1649772310000|2022-04-12 14:05:10|168.35|165.95|168.49|166.09|168.49|166.09|168.22|165.82|0
1649772320000|2022-04-12 14:05:20|168.35|165.95|168.22|165.82|168.49|166.09|168.22|165.82|0
1649772330000|2022-04-12 14:05:30|168.62|166.22|168.89|166.49|168.89|166.49|168.62|166.22|0
1649772340000|2022-04-12 14:05:40|168.75|166.35|168.49|166.09|168.75|166.35|168.49|166.09|0
1649772350000|2022-04-12 14:05:50|168.35|165.95|168.22|165.82|168.62|166.22|168.22|165.82|0
1649772360000|2022-04-12 14:06:00|168.49|166.09|168.29|165.89|168.49|166.09|167.69|165.29|0
1649772370000|2022-04-12 14:06:10|168.49|166.09|168.62|166.22|168.69|166.29|168.35|165.95|0
1649772380000|2022-04-12 14:06:20|168.75|166.35|168.82|166.42|168.82|166.42|168.62|166.22|0
1649772390000|2022-04-12 14:06:30|168.75|166.35|168.75|166.35|169.02|166.62|168.75|166.35|0
1649772400000|2022-04-12 14:06:40|168.62|166.22|169.55|167.15|169.55|167.15|168.62|166.22|0
1649772410000|2022-04-12 14:06:50|168.96|166.56|169.02|166.62|169.02|166.62|168.89|166.49|0
1649772420000|2022-04-12 14:07:00|169.15|166.75|169.02|166.62|169.42|167.02|169.02|166.62|0
1649772430000|2022-04-12 14:07:10|168.89|166.49|169.82|167.42|169.82|167.42|168.89|166.49|0
1649772440000|2022-04-12 14:07:20|169.96|167.56|170.09|167.69|170.09|167.69|169.96|167.56|0
1649772450000|2022-04-12 14:07:30|170.49|168.09|170.36|167.96|170.63|168.23|170.36|167.96|0
1649772460000|2022-04-12 14:07:40|170.22|167.82|169.55|167.15|170.22|167.82|169.55|167.15|0
1649772470000|2022-04-12 14:07:50|169.42|167.02|170.09|167.69|170.09|167.69|169.42|167.02|0
1649772480000|2022-04-12 14:08:00|169.55|167.15|169.96|167.56|169.96|167.56|169.55|167.15|0
1649772490000|2022-04-12 14:08:10|170.22|167.82|170.22|167.82|170.22|167.82|170.09|167.69|0
1649772500000|2022-04-12 14:08:20|170.36|167.96|169.82|167.42|170.36|167.96|169.82|167.42|0
1649772510000|2022-04-12 14:08:30|169.96|167.56|170.09|167.69|170.09|167.69|169.96|167.56|0
1649772520000|2022-04-12 14:08:40|170.22|167.82|170.36|167.96|170.49|168.09|170.22|167.82|0
1649772530000|2022-04-12 14:08:50|170.22|167.82|170.16|167.76|170.22|167.82|170.09|167.69|0
1649772540000|2022-04-12 14:09:00|169.96|167.56|169.42|167.02|169.96|167.56|169.42|167.02|0
1649772550000|2022-04-12 14:09:10|169.62|167.22|168.88|166.48|169.62|167.22|168.88|166.48|0
1649772560000|2022-04-12 14:09:20|169.02|166.62|169.15|166.75|169.42|167.02|169.02|166.62|0
1649772570000|2022-04-12 14:09:30|169.02|166.62|169.28|166.88|169.28|166.88|169.02|166.62|0
1649772580000|2022-04-12 14:09:40|169.69|167.29|169.28|166.88|169.69|167.29|169.22|166.82|0
1649772590000|2022-04-12 14:09:50|168.88|166.48|168.75|166.35|168.88|166.48|168.75|166.35|0
1649772600000|2022-04-12 14:10:00|168.35|165.95|168.15|165.75|168.35|165.95|167.68|165.28|0
1649772610000|2022-04-12 14:10:10|168.75|166.35|168.62|166.22|168.75|166.35|168.62|166.22|0
1649772620000|2022-04-12 14:10:20|168.08|165.68|168.08|165.68|168.08|165.68|167.95|165.55|0
1649772630000|2022-04-12 14:10:30|167.82|165.42|167.82|165.42|168.22|165.82|167.82|165.42|0
1649772640000|2022-04-12 14:10:40|167.68|165.28|167.28|164.88|167.68|165.28|167.28|164.88|0
1649772650000|2022-04-12 14:10:50|167.42|165.02|167.82|165.42|168.08|165.68|167.42|165.02|0
1649772660000|2022-04-12 14:11:00|167.95|165.55|167.28|164.88|167.95|165.55|167.15|164.75|0
1649772670000|2022-04-12 14:11:10|167.42|165.02|167.82|165.42|167.82|165.42|167.42|165.02|0
1649772680000|2022-04-12 14:11:20|167.95|165.55|169.55|167.15|169.55|167.15|167.95|165.55|0
1649772690000|2022-04-12 14:11:30|169.35|166.95|169.02|166.62|169.69|167.29|169.02|166.62|0
1649772700000|2022-04-12 14:11:40|168.95|166.55|168.48|166.08|168.95|166.55|168.48|166.08|0
1649772710000|2022-04-12 14:11:50|168.88|166.48|169.02|166.62|169.02|166.62|168.88|166.48|0
1649772720000|2022-04-12 14:12:00|168.61|166.21|169.15|166.75|169.15|166.75|168.35|165.95|0
1649772730000|2022-04-12 14:12:10|169.28|166.88|169.02|166.62|169.28|166.88|169.02|166.62|0
1649772740000|2022-04-12 14:12:20|168.88|166.48|168.75|166.35|169.02|166.62|168.75|166.35|0
1649772750000|2022-04-12 14:12:30|168.48|166.08|168.28|165.88|168.48|166.08|168.28|165.88|0
1649772760000|2022-04-12 14:12:40|168.35|165.95|168.35|165.95|168.35|165.95|168.28|165.88|0
1649772770000|2022-04-12 14:12:50|168.08|165.68|168.28|165.88|168.28|165.88|168.08|165.68|0
1649772780000|2022-04-12 14:13:00|168.21|165.81|168.35|165.95|168.35|165.95|167.55|165.15|0
1649772790000|2022-04-12 14:13:10|168.48|166.08|169.15|166.75|169.15|166.75|168.48|166.08|0
1649772800000|2022-04-12 14:13:20|168.61|166.21|168.75|166.35|168.88|166.48|168.61|166.21|0
1649772810000|2022-04-12 14:13:30|169.15|166.75|169.15|166.75|169.15|166.75|169.15|166.75|0
1649772820000|2022-04-12 14:13:40|169.01|166.61|169.01|166.61|169.28|166.88|169.01|166.61|0
1649772830000|2022-04-12 14:13:50|169.15|166.75|168.88|166.48|169.15|166.75|168.88|166.48|0
1649772840000|2022-04-12 14:14:00|168.48|166.08|168.88|166.48|168.88|166.48|168.48|166.08|0
1649772850000|2022-04-12 14:14:10|168.61|166.21|168.21|165.81|168.61|166.21|168.21|165.81|0
1649772860000|2022-04-12 14:14:20|168.08|165.68|168.02|165.62|168.08|165.68|167.95|165.55|0
1649772870000|2022-04-12 14:14:30|168.21|165.81|167.68|165.28|168.21|165.81|167.68|165.28|0
1649772880000|2022-04-12 14:14:40|167.28|164.88|167.28|164.88|167.28|164.88|167.02|164.62|0
1649772890000|2022-04-12 14:14:50|167.15|164.75|167.41|165.01|167.41|165.01|167.15|164.75|0
1649772900000|2022-04-12 14:15:00|167.28|164.88|166.75|164.35|167.28|164.88|166.75|164.35|0
1649772910000|2022-04-12 14:15:10|166.88|164.48|167.41|165.01|167.41|165.01|166.88|164.48|0
1649772920000|2022-04-12 14:15:20|167.55|165.15|167.68|165.28|167.68|165.28|167.48|165.08|0
1649772930000|2022-04-12 14:15:30|167.81|165.41|168.15|165.75|168.15|165.75|167.62|165.22|0
1649772940000|2022-04-12 14:15:40|168.48|166.08|168.48|166.08|168.61|166.21|168.35|165.95|0
1649772950000|2022-04-12 14:15:50|167.95|165.55|167.81|165.41|168.08|165.68|167.81|165.41|0
1649772960000|2022-04-12 14:16:00|167.55|165.15|167.81|165.41|167.95|165.55|167.55|165.15|0
1649772970000|2022-04-12 14:16:10|167.55|165.15|167.68|165.28|167.68|165.28|167.55|165.15|0
1649772980000|2022-04-12 14:16:20|167.55|165.15|167.15|164.75|167.55|165.15|166.88|164.48|0
1649772990000|2022-04-12 14:16:30|167.95|165.55|168.48|166.08|168.48|166.08|167.95|165.55|0
1649773000000|2022-04-12 14:16:40|168.74|166.34|168.34|165.94|168.74|166.34|168.34|165.94|0
1649773010000|2022-04-12 14:16:50|168.08|165.68|168.21|165.81|168.21|165.81|167.94|165.54|0
1649773020000|2022-04-12 14:17:00|168.34|165.94|169.01|166.61|169.01|166.61|168.34|165.94|0
1649773030000|2022-04-12 14:17:10|168.74|166.34|168.34|165.94|168.74|166.34|168.34|165.94|0
1649773040000|2022-04-12 14:17:20|167.94|165.54|167.94|165.54|168.34|165.94|167.94|165.54|0
1649773050000|2022-04-12 14:17:30|167.68|165.28|168.08|165.68|168.08|165.68|167.68|165.28|0
1649773060000|2022-04-12 14:17:40|167.94|165.54|167.41|165.01|167.94|165.54|167.41|165.01|0
1649773070000|2022-04-12 14:17:50|167.54|165.14|167.54|165.14|167.54|165.14|167.54|165.14|0
1649773080000|2022-04-12 14:18:00|167.28|164.88|168.34|165.94|168.34|165.94|167.28|164.88|0
1649773090000|2022-04-12 14:18:10|168.48|166.08|168.74|166.34|168.74|166.34|168.48|166.08|0
1649773100000|2022-04-12 14:18:20|168.48|166.08|168.61|166.21|168.61|166.21|168.34|165.94|0
1649773110000|2022-04-12 14:18:30|168.48|166.08|168.08|165.68|168.48|166.08|168.08|165.68|0
1649773120000|2022-04-12 14:18:40|168.68|166.28|168.88|166.48|169.01|166.61|168.68|166.28|0
1649773130000|2022-04-12 14:18:50|168.74|166.34|169.14|166.74|169.14|166.74|168.74|166.34|0
1649773140000|2022-04-12 14:19:00|169.01|166.61|170.48|168.08|170.48|168.08|169.01|166.61|0
1649773150000|2022-04-12 14:19:10|170.22|167.82|169.81|167.41|170.22|167.82|169.81|167.41|0
1649773160000|2022-04-12 14:19:20|169.48|167.08|169.68|167.28|169.81|167.41|169.48|167.08|0
1649773170000|2022-04-12 14:19:30|170.35|167.95|171.16|168.76|171.16|168.76|170.35|167.95|0
1649773180000|2022-04-12 14:19:40|171.97|169.57|171.29|168.89|171.97|169.57|171.29|168.89|0
1649773190000|2022-04-12 14:19:50|171.16|168.76|171.7|169.3|171.7|169.3|171.16|168.76|0
1649773200000|2022-04-12 14:20:00|171.29|168.89|171.43|169.03|171.43|169.03|171.29|168.89|0
1649773210000|2022-04-12 14:20:10|171.56|169.16|171.43|169.03|171.83|169.43|171.43|169.03|0
1649773220000|2022-04-12 14:20:20|171.16|168.76|170.89|168.49|171.16|168.76|170.89|168.49|0
1649773230000|2022-04-12 14:20:30|170.75|168.35|170.08|167.68|170.75|168.35|170.08|167.68|0
1649773240000|2022-04-12 14:20:40|169.81|167.41|169.68|167.28|169.95|167.55|169.68|167.28|0
1649773250000|2022-04-12 14:20:50|169.41|167.01|169.54|167.14|169.54|167.14|169.41|167.01|0
1649773260000|2022-04-12 14:21:00|169.41|167.01|169.28|166.88|169.54|167.14|169.28|166.88|0
1649773270000|2022-04-12 14:21:10|168.88|166.48|169.14|166.74|169.14|166.74|168.88|166.48|0
1649773280000|2022-04-12 14:21:20|169.01|166.61|168.87|166.47|169.14|166.74|168.87|166.47|0
1649773290000|2022-04-12 14:21:30|169.01|166.61|168.34|165.94|169.01|166.61|168.34|165.94|0
1649773300000|2022-04-12 14:21:40|168.47|166.07|168.87|166.47|168.87|166.47|168.47|166.07|0
1649773310000|2022-04-12 14:21:50|168.61|166.21|168.61|166.21|168.61|166.21|168.47|166.07|0
1649773320000|2022-04-12 14:22:00|168.87|166.47|168.87|166.47|169.01|166.61|168.68|166.28|0
1649773330000|2022-04-12 14:22:10|169.28|166.88|169.28|166.88|169.41|167.01|169.28|166.88|0
1649773340000|2022-04-12 14:22:20|169.48|167.08|169.54|167.14|169.54|167.14|169.48|167.08|0
1649773350000|2022-04-12 14:22:30|169.95|167.55|169.68|167.28|169.95|167.55|169.68|167.28|0
1649773360000|2022-04-12 14:22:40|169.28|166.88|169.27|166.87|169.54|167.14|169.27|166.87|0
1649773370000|2022-04-12 14:22:50|169.01|166.61|169.41|167.01|169.41|167.01|169.01|166.61|0
1649773380000|2022-04-12 14:23:00|169.68|167.28|170.08|167.68|170.21|167.81|169.68|167.28|0
1649773390000|2022-04-12 14:23:10|170.48|168.08|171.02|168.62|171.15|168.75|170.48|168.08|0
1649773400000|2022-04-12 14:23:20|171.42|169.02|171.29|168.89|171.42|169.02|170.89|168.49|0
1649773410000|2022-04-12 14:23:30|171.56|169.16|170.75|168.35|171.56|169.16|170.75|168.35|0
1649773420000|2022-04-12 14:23:40|171.02|168.62|170.75|168.35|171.15|168.75|170.75|168.35|0
1649773430000|2022-04-12 14:23:50|170.88|168.48|170.48|168.08|170.88|168.48|170.35|167.95|0
1649773440000|2022-04-12 14:24:00|170.75|168.35|171.15|168.75|171.15|168.75|170.75|168.35|0
1649773450000|2022-04-12 14:24:10|171.42|169.02|171.02|168.62|171.42|169.02|171.02|168.62|0
1649773460000|2022-04-12 14:24:20|171.09|168.69|170.35|167.95|171.09|168.69|170.35|167.95|0
1649773470000|2022-04-12 14:24:30|170.48|168.08|170.88|168.48|170.88|168.48|170.48|168.08|0
1649773480000|2022-04-12 14:24:40|170.62|168.22|171.15|168.75|171.15|168.75|170.62|168.22|0
1649773490000|2022-04-12 14:24:50|171.29|168.89|170.61|168.21|171.29|168.89|170.61|168.21|0
1649773500000|2022-04-12 14:25:00|170.48|168.08|171.15|168.75|171.15|168.75|170.48|168.08|0
1649773510000|2022-04-12 14:25:10|171.02|168.62|170.68|168.28|171.02|168.62|170.68|168.28|0
1649773520000|2022-04-12 14:25:20|170.61|168.21|170.61|168.21|170.61|168.21|170.48|168.08|0
1649773530000|2022-04-12 14:25:30|170.75|168.35|171.02|168.62|171.02|168.62|170.75|168.35|0
1649773540000|2022-04-12 14:25:40|170.75|168.35|170.75|168.35|170.75|168.35|170.48|168.08|0
1649773550000|2022-04-12 14:25:50|170.61|168.21|170.75|168.35|171.02|168.62|170.61|168.21|0
1649773560000|2022-04-12 14:26:00|170.61|168.21|170.95|168.55|170.95|168.55|170.48|168.08|0
1649773570000|2022-04-12 14:26:10|171.02|168.62|171.02|168.62|171.09|168.69|171.02|168.62|0
1649773580000|2022-04-12 14:26:20|171.15|168.75|171.15|168.75|171.29|168.89|171.15|168.75|0
1649773590000|2022-04-12 14:26:30|171.56|169.16|172.1|169.7|172.1|169.7|171.56|169.16|0
1649773600000|2022-04-12 14:26:40|171.49|169.09|170.48|168.08|171.49|169.09|170.48|168.08|0
1649773610000|2022-04-12 14:26:50|170.21|167.81|170.88|168.48|170.88|168.48|170.21|167.81|0
1649773620000|2022-04-12 14:27:00|170.61|168.21|171.02|168.62|171.02|168.62|170.61|168.21|0
1649773630000|2022-04-12 14:27:10|170.88|168.48|170.61|168.21|170.88|168.48|170.61|168.21|0
1649773640000|2022-04-12 14:27:20|170.48|168.08|170.61|168.21|170.61|168.21|170.34|167.94|0
1649773650000|2022-04-12 14:27:30|170.75|168.35|170.61|168.21|170.75|168.35|170.55|168.15|0
1649773660000|2022-04-12 14:27:40|170.75|168.35|171.02|168.62|171.15|168.75|170.75|168.35|0
1649773670000|2022-04-12 14:27:50|171.15|168.75|172.23|169.83|172.23|169.83|171.15|168.75|0
1649773680000|2022-04-12 14:28:00|171.83|169.43|172.17|169.77|172.23|169.83|171.83|169.43|0
1649773690000|2022-04-12 14:28:10|172.5|170.1|173.18|170.78|173.18|170.78|172.5|170.1|0
1649773700000|2022-04-12 14:28:20|173.45|171.05|173.45|171.05|173.45|171.05|173.39|170.99|0
1649773710000|2022-04-12 14:28:30|172.98|170.58|173.72|171.32|173.72|171.32|172.98|170.58|0
1649773720000|2022-04-12 14:28:40|173.86|171.46|173.72|171.32|173.86|171.46|173.72|171.32|0
1649773730000|2022-04-12 14:28:50|173.32|170.92|173.59|171.19|173.59|171.19|173.32|170.92|0
1649773740000|2022-04-12 14:29:00|173.25|170.85|173.59|171.19|173.59|171.19|173.25|170.85|0
1649773750000|2022-04-12 14:29:10|173.18|170.78|173.45|171.05|173.45|171.05|173.18|170.78|0
1649773760000|2022-04-12 14:29:20|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1649773770000|2022-04-12 14:29:30|173.18|170.78|173.45|171.05|173.45|171.05|173.18|170.78|0
1649773780000|2022-04-12 14:29:40|173.59|171.19|173.86|171.46|173.86|171.46|173.59|171.19|0
1649773800000|2022-04-12 14:30:00|173.59|171.19|173.45|171.05|173.72|171.32|173.45|171.05|0
1649773810000|2022-04-12 14:30:10|173.66|171.26|173.72|171.32|173.86|171.46|173.66|171.26|0
1649773820000|2022-04-12 14:30:20|173.31|170.91|174|171.6|174.27|171.87|173.31|170.91|0
1649773830000|2022-04-12 14:30:30|173.31|170.91|174.27|171.87|174.27|171.87|173.31|170.91|0
1649773840000|2022-04-12 14:30:40|173.99|171.59|173.99|171.59|174.27|171.87|173.99|171.59|0
1649773850000|2022-04-12 14:30:50|174.27|171.87|174.13|171.73|174.27|171.87|173.86|171.46|0
1649773860000|2022-04-12 14:31:00|173.99|171.59|173.86|171.46|173.99|171.59|173.59|171.19|0
1649773870000|2022-04-12 14:31:10|174.13|171.73|173.72|171.32|174.13|171.73|173.72|171.32|0
1649773880000|2022-04-12 14:31:20|173.86|171.46|174.13|171.73|174.13|171.73|173.86|171.46|0
1649773890000|2022-04-12 14:31:30|173.99|171.59|174.27|171.87|174.27|171.87|173.99|171.59|0
1649773900000|2022-04-12 14:31:40|174.95|172.55|175.36|172.96|175.36|172.96|174.95|172.55|0
1649773910000|2022-04-12 14:31:50|175.09|172.69|175.09|172.69|175.09|172.69|174.68|172.28|0
1649773920000|2022-04-12 14:32:00|174.95|172.55|174.95|172.55|174.95|172.55|174.88|172.48|0
1649773930000|2022-04-12 14:32:10|174.81|172.41|174.13|171.73|174.81|172.41|174.13|171.73|0
1649773940000|2022-04-12 14:32:20|173.86|171.46|173.86|171.46|173.86|171.46|173.45|171.05|0
1649773950000|2022-04-12 14:32:30|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1649773960000|2022-04-12 14:32:40|173.99|171.59|174.27|171.87|174.27|171.87|173.99|171.59|0
1649773970000|2022-04-12 14:32:50|174.4|172|173.58|171.18|174.4|172|173.58|171.18|0
1649773980000|2022-04-12 14:33:00|173.18|170.78|173.45|171.05|173.45|171.05|173.18|170.78|0
1649773990000|2022-04-12 14:33:10|173.86|171.46|173.31|170.91|173.86|171.46|173.25|170.85|0
1649774000000|2022-04-12 14:33:20|173.45|171.05|173.58|171.18|173.93|171.53|173.45|171.05|0
1649774010000|2022-04-12 14:33:30|173.45|171.05|173.31|170.91|173.72|171.32|173.31|170.91|0
1649774020000|2022-04-12 14:33:40|173.58|171.18|173.72|171.32|173.72|171.32|173.58|171.18|0
1649774030000|2022-04-12 14:33:50|173.58|171.18|173.45|171.05|173.58|171.18|173.18|170.78|0
1649774040000|2022-04-12 14:34:00|173.18|170.78|173.72|171.32|173.72|171.32|173.18|170.78|0
1649774050000|2022-04-12 14:34:10|173.58|171.18|173.72|171.32|173.99|171.59|173.58|171.18|0
1649774060000|2022-04-12 14:34:20|173.58|171.18|173.86|171.46|173.86|171.46|173.45|171.05|0
1649774070000|2022-04-12 14:34:30|173.99|171.59|173.31|170.91|173.99|171.59|173.31|170.91|0
1649774080000|2022-04-12 14:34:40|173.18|170.78|173.31|170.91|173.31|170.91|173.18|170.78|0
1649774090000|2022-04-12 14:34:50|173.72|171.32|173.38|170.98|173.72|171.32|173.31|170.91|0
1649774100000|2022-04-12 14:35:00|173.04|170.64|173.45|171.05|173.45|171.05|173.04|170.64|0
1649774110000|2022-04-12 14:35:10|173.31|170.91|173.86|171.46|173.86|171.46|173.31|170.91|0
1649774120000|2022-04-12 14:35:20|173.58|171.18|172.63|170.23|173.58|171.18|172.63|170.23|0
1649774130000|2022-04-12 14:35:30|172.77|170.37|172.63|170.23|172.77|170.37|172.5|170.1|0
1649774140000|2022-04-12 14:35:40|172.5|170.1|172.36|169.96|172.97|170.57|172.36|169.96|0
1649774150000|2022-04-12 14:35:50|172.63|170.23|172.63|170.23|172.63|170.23|172.5|170.1|0
1649774160000|2022-04-12 14:36:00|173.25|170.85|173.31|170.91|173.31|170.91|172.77|170.37|0
1649774170000|2022-04-12 14:36:10|173.58|171.18|173.99|171.59|173.99|171.59|173.58|171.18|0
1649774180000|2022-04-12 14:36:20|173.72|171.32|173.45|171.05|173.85|171.45|173.45|171.05|0
1649774190000|2022-04-12 14:36:30|173.58|171.18|172.9|170.5|173.58|171.18|172.9|170.5|0
1649774200000|2022-04-12 14:36:40|172.97|170.57|173.58|171.18|173.58|171.18|172.97|170.57|0
1649774210000|2022-04-12 14:36:50|173.45|171.05|172.9|170.5|173.45|171.05|172.9|170.5|0
1649774220000|2022-04-12 14:37:00|173.04|170.64|173.52|171.12|173.52|171.12|173.04|170.64|0
1649774230000|2022-04-12 14:37:10|173.58|171.18|174.81|172.41|174.81|172.41|173.58|171.18|0
1649774240000|2022-04-12 14:37:20|174.67|172.27|175.08|172.68|175.08|172.68|174.67|172.27|0
1649774250000|2022-04-12 14:37:30|174.95|172.55|175.02|172.62|175.08|172.68|174.95|172.55|0
1649774260000|2022-04-12 14:37:40|174.95|172.55|175.22|172.82|175.22|172.82|174.95|172.55|0
1649774270000|2022-04-12 14:37:50|175.7|173.3|175.63|173.23|175.77|173.37|175.63|173.23|0
1649774280000|2022-04-12 14:38:00|176.18|173.78|176.73|174.33|176.73|174.33|176.18|173.78|0
1649774290000|2022-04-12 14:38:10|176.87|174.47|177.28|174.88|177.28|174.88|176.87|174.47|0
1649774300000|2022-04-12 14:38:20|177.42|175.02|177.55|175.15|177.69|175.29|177.42|175.02|0
1649774310000|2022-04-12 14:38:30|177.14|174.74|177.14|174.74|177.42|175.02|177.14|174.74|0
1649774320000|2022-04-12 14:38:40|177|174.6|176.87|174.47|177.14|174.74|176.87|174.47|0
1649774330000|2022-04-12 14:38:50|176.73|174.33|177.14|174.74|177.14|174.74|176.73|174.33|0
1649774340000|2022-04-12 14:39:00|177.42|175.02|176.73|174.33|177.42|175.02|176.73|174.33|0
1649774350000|2022-04-12 14:39:10|177.14|174.74|177.42|175.02|177.42|175.02|177.14|174.74|0
1649774360000|2022-04-12 14:39:20|177.55|175.15|177.14|174.74|177.55|175.15|177.14|174.74|0
1649774370000|2022-04-12 14:39:30|177.42|175.02|177.42|175.02|177.55|175.15|177.42|175.02|0
1649774380000|2022-04-12 14:39:40|177.49|175.09|177.28|174.88|177.49|175.09|177.28|174.88|0
1649774390000|2022-04-12 14:39:50|177.14|174.74|177.14|174.74|177.14|174.74|177.14|174.74|0
1649774400000|2022-04-12 14:40:00|177.28|174.88|176.86|174.46|177.42|175.02|176.86|174.46|0
1649774410000|2022-04-12 14:40:10|177.28|174.88|176.86|174.46|177.28|174.88|176.86|174.46|0
1649774420000|2022-04-12 14:40:20|176.73|174.33|176.59|174.19|177|174.6|176.59|174.19|0
1649774430000|2022-04-12 14:40:30|176.73|174.33|176.18|173.78|176.73|174.33|176.18|173.78|0
1649774440000|2022-04-12 14:40:40|176.11|173.71|176.59|174.19|176.59|174.19|176.04|173.64|0
1649774450000|2022-04-12 14:40:50|176.73|174.33|176.66|174.26|176.86|174.46|176.66|174.26|0
1649774460000|2022-04-12 14:41:00|176.8|174.4|177|174.6|177.28|174.88|176.8|174.4|0
1649774470000|2022-04-12 14:41:10|177.14|174.74|177.14|174.74|177.41|175.01|177.14|174.74|0
1649774480000|2022-04-12 14:41:20|177|174.6|177.14|174.74|177.14|174.74|176.73|174.33|0
1649774490000|2022-04-12 14:41:30|177.28|174.88|177|174.6|177.28|174.88|177|174.6|0
1649774500000|2022-04-12 14:41:40|176.86|174.46|176.73|174.33|176.86|174.46|176.73|174.33|0
1649774510000|2022-04-12 14:41:50|177|174.6|177|174.6|177.14|174.74|177|174.6|0
1649774520000|2022-04-12 14:42:00|177.28|174.88|177|174.6|177.28|174.88|177|174.6|0
1649774530000|2022-04-12 14:42:10|176.72|174.32|176.59|174.19|177|174.6|176.59|174.19|0
1649774540000|2022-04-12 14:42:20|176.31|173.91|177|174.6|177|174.6|176.31|173.91|0
1649774550000|2022-04-12 14:42:30|177.07|174.67|177.28|174.88|177.35|174.95|177.07|174.67|0
1649774560000|2022-04-12 14:42:40|177.14|174.74|177|174.6|177.28|174.88|177|174.6|0
1649774570000|2022-04-12 14:42:50|177.14|174.74|177.28|174.88|177.28|174.88|177.14|174.74|0
1649774580000|2022-04-12 14:43:00|177.69|175.29|177.69|175.29|177.69|175.29|177.55|175.15|0
1649774590000|2022-04-12 14:43:10|177.55|175.15|177.69|175.29|177.69|175.29|177.55|175.15|0
1649774600000|2022-04-12 14:43:20|177.55|175.15|177|174.6|177.55|175.15|177|174.6|0
1649774610000|2022-04-12 14:43:30|177.14|174.74|177|174.6|177.14|174.74|177|174.6|0
1649774620000|2022-04-12 14:43:40|177.14|174.74|177.27|174.87|177.27|174.87|177|174.6|0
1649774630000|2022-04-12 14:43:50|177.55|175.15|177.69|175.29|177.69|175.29|177.55|175.15|0
1649774640000|2022-04-12 14:44:00|177.41|175.01|178.66|176.26|178.66|176.26|177.41|175.01|0
1649774650000|2022-04-12 14:44:10|178.1|175.7|177.96|175.56|178.24|175.84|177.96|175.56|0
1649774660000|2022-04-12 14:44:20|178.24|175.84|177.83|175.43|178.24|175.84|177.83|175.43|0
1649774670000|2022-04-12 14:44:30|177.27|174.87|177.35|174.95|177.41|175.01|177.27|174.87|0
1649774680000|2022-04-12 14:44:40|177.14|174.74|176.86|174.46|177.14|174.74|176.86|174.46|0
1649774690000|2022-04-12 14:44:50|177|174.6|177.14|174.74|177.14|174.74|177|174.6|0
1649774700000|2022-04-12 14:45:00|177.27|174.87|177.41|175.01|177.48|175.08|177.14|174.74|0
1649774710000|2022-04-12 14:45:10|178.1|175.7|177.69|175.29|178.1|175.7|177.69|175.29|0
1649774720000|2022-04-12 14:45:20|177.96|175.56|177.55|175.15|177.96|175.56|177.55|175.15|0
1649774730000|2022-04-12 14:45:30|177.41|175.01|177|174.6|177.41|175.01|177|174.6|0
1649774740000|2022-04-12 14:45:40|177.14|174.74|177|174.6|177.14|174.74|177|174.6|0
1649774750000|2022-04-12 14:45:50|177.14|174.74|177.27|174.87|177.41|175.01|177.14|174.74|0
1649774760000|2022-04-12 14:46:00|177.14|174.74|177|174.6|177.14|174.74|177|174.6|0
1649774770000|2022-04-12 14:46:10|176.45|174.05|176.03|173.63|176.45|174.05|176.03|173.63|0
1649774780000|2022-04-12 14:46:20|176.17|173.77|176.31|173.91|176.31|173.91|176.03|173.63|0
1649774790000|2022-04-12 14:46:30|176.17|173.77|176.45|174.05|176.45|174.05|176.03|173.63|0
1649774800000|2022-04-12 14:46:40|176.58|174.18|176.45|174.05|176.72|174.32|176.45|174.05|0
1649774810000|2022-04-12 14:46:50|176.17|173.77|176.31|173.91|176.31|173.91|176.17|173.77|0
1649774820000|2022-04-12 14:47:00|173.58|171.18|175.41|173.01|175.82|173.42|173.58|171.18|0
1649774830000|2022-04-12 14:47:10|175.82|173.42|176.09|173.69|176.09|173.69|175.82|173.42|0
1649774840000|2022-04-12 14:47:20|175.82|173.42|175.34|172.94|175.82|173.42|175.34|172.94|0
1649774850000|2022-04-12 14:47:30|175.68|173.28|176.23|173.83|176.23|173.83|175.68|173.28|0
1649774860000|2022-04-12 14:47:40|176.09|173.69|176.23|173.83|176.37|173.97|176.09|173.69|0
1649774870000|2022-04-12 14:47:50|176.64|174.24|176.51|174.11|176.64|174.24|176.37|173.97|0
1649774880000|2022-04-12 14:48:00|176.64|174.24|177.89|175.49|177.89|175.49|176.51|174.11|0
1649774890000|2022-04-12 14:48:10|177.75|175.35|178.44|176.04|178.44|176.04|177.75|175.35|0
1649774900000|2022-04-12 14:48:20|178.31|175.91|178.31|175.91|178.44|176.04|178.31|175.91|0
1649774910000|2022-04-12 14:48:30|178.17|175.77|178.58|176.18|178.58|176.18|178.17|175.77|0
1649774920000|2022-04-12 14:48:40|178.44|176.04|178.72|176.32|178.72|176.32|178.44|176.04|0
1649774930000|2022-04-12 14:48:50|178.44|176.04|178.44|176.04|178.44|176.04|178.44|176.04|0
1649774940000|2022-04-12 14:49:00|178.58|176.18|178.72|176.32|178.72|176.32|178.58|176.18|0
1649774950000|2022-04-12 14:49:10|178.58|176.18|178.72|176.32|178.72|176.32|178.58|176.18|0
1649774960000|2022-04-12 14:49:20|178.58|176.18|178.44|176.04|178.72|176.32|178.3|175.9|0
1649774970000|2022-04-12 14:49:30|178.3|175.9|178.3|175.9|178.3|175.9|178.3|175.9|0
1649774980000|2022-04-12 14:49:40|178.17|175.77|178.3|175.9|178.3|175.9|178.17|175.77|0
1649774990000|2022-04-12 14:49:50|178.17|175.77|178.17|175.77|178.3|175.9|178.17|175.77|0
1649775000000|2022-04-12 14:50:00|178.03|175.63|178.17|175.77|178.44|176.04|178.03|175.63|0
1649775010000|2022-04-12 14:50:10|178.3|175.9|178.44|176.04|178.44|176.04|178.17|175.77|0
1649775020000|2022-04-12 14:50:20|178.58|176.18|179.42|177.02|179.42|177.02|178.58|176.18|0
1649775030000|2022-04-12 14:50:30|179.14|176.74|179.83|177.43|179.83|177.43|179.14|176.74|0
1649775040000|2022-04-12 14:50:40|180.39|177.99|179.97|177.57|180.67|178.27|179.97|177.57|0
1649775050000|2022-04-12 14:50:50|180.11|177.71|179.7|177.3|180.39|177.99|179.7|177.3|0
1649775060000|2022-04-12 14:51:00|179.97|177.57|179.83|177.43|180.25|177.85|179.83|177.43|0
1649775070000|2022-04-12 14:51:10|180.11|177.71|180.25|177.85|180.25|177.85|180.11|177.71|0
1649775080000|2022-04-12 14:51:20|180.39|177.99|180.53|178.13|180.67|178.27|180.25|177.85|0
1649775090000|2022-04-12 14:51:30|180.39|177.99|180.11|177.71|180.39|177.99|180.11|177.71|0
1649775100000|2022-04-12 14:51:40|179.97|177.57|180.11|177.71|180.25|177.85|179.97|177.57|0
1649775110000|2022-04-12 14:51:50|179.97|177.57|179.97|177.57|180.11|177.71|179.97|177.57|0
1649775120000|2022-04-12 14:52:00|179.83|177.43|180.25|177.85|180.33|177.93|179.83|177.43|0
1649775130000|2022-04-12 14:52:10|180.11|177.71|179.55|177.15|180.11|177.71|179.42|177.02|0
1649775140000|2022-04-12 14:52:20|179.42|177.02|178.44|176.04|179.42|177.02|178.3|175.9|0
1649775150000|2022-04-12 14:52:30|178.72|176.32|178.3|175.9|178.72|176.32|178.3|175.9|0
1649775160000|2022-04-12 14:52:40|178.16|175.76|178.16|175.76|178.3|175.9|178.16|175.76|0
1649775170000|2022-04-12 14:52:50|178.02|175.62|178.16|175.76|178.44|176.04|178.02|175.62|0
1649775180000|2022-04-12 14:53:00|178.3|175.9|178.58|176.18|178.58|176.18|178.3|175.9|0
1649775190000|2022-04-12 14:53:10|178.44|176.04|178.86|176.46|178.86|176.46|178.3|175.9|0
1649775200000|2022-04-12 14:53:20|179|176.6|178.65|176.25|179|176.6|178.58|176.18|0
1649775210000|2022-04-12 14:53:30|178.86|176.46|178.79|176.39|179|176.6|178.72|176.32|0
1649775220000|2022-04-12 14:53:40|179|176.6|178.16|175.76|179|176.6|178.16|175.76|0
1649775230000|2022-04-12 14:53:50|178.44|176.04|178.16|175.76|178.58|176.18|178.16|175.76|0
1649775240000|2022-04-12 14:54:00|178.44|176.04|178.1|175.7|178.44|176.04|178.1|175.7|0
1649775250000|2022-04-12 14:54:10|178.3|175.9|178.44|176.04|178.44|176.04|178.16|175.76|0
1649775260000|2022-04-12 14:54:20|178.23|175.83|178.86|176.46|178.86|176.46|178.23|175.83|0
1649775270000|2022-04-12 14:54:30|178.93|176.53|179.41|177.01|179.41|177.01|178.93|176.53|0
1649775280000|2022-04-12 14:54:40|179.27|176.87|178.16|175.76|179.27|176.87|178.16|175.76|0
1649775290000|2022-04-12 14:54:50|178.3|175.9|178.44|176.04|178.44|176.04|178.16|175.76|0
1649775300000|2022-04-12 14:55:00|178.58|176.18|179|176.6|179|176.6|178.58|176.18|0
1649775310000|2022-04-12 14:55:10|179.55|177.15|179.41|177.01|179.55|177.15|179.21|176.81|0
1649775320000|2022-04-12 14:55:20|179.55|177.15|179.55|177.15|179.55|177.15|179.55|177.15|0
1649775330000|2022-04-12 14:55:30|179.83|177.43|179.41|177.01|179.83|177.43|179.41|177.01|0
1649775340000|2022-04-12 14:55:40|179.55|177.15|179.07|176.67|179.55|177.15|178.99|176.59|0
1649775350000|2022-04-12 14:55:50|178.86|176.46|178.58|176.18|178.86|176.46|178.3|175.9|0
1649775360000|2022-04-12 14:56:00|178.44|176.04|178.16|175.76|178.44|176.04|178.16|175.76|0
1649775370000|2022-04-12 14:56:10|177.88|175.48|177.33|174.93|177.88|175.48|177.33|174.93|0
1649775380000|2022-04-12 14:56:20|177.74|175.34|177.88|175.48|177.88|175.48|177.74|175.34|0
1649775390000|2022-04-12 14:56:30|177.74|175.34|177.88|175.48|177.88|175.48|177.68|175.28|0
1649775400000|2022-04-12 14:56:40|177.74|175.34|178.02|175.62|178.02|175.62|177.74|175.34|0
1649775410000|2022-04-12 14:56:50|178.16|175.76|177.47|175.07|178.16|175.76|177.47|175.07|0
1649775420000|2022-04-12 14:57:00|177.74|175.34|178.3|175.9|178.3|175.9|177.74|175.34|0
1649775430000|2022-04-12 14:57:10|177.88|175.48|177.61|175.21|177.88|175.48|177.61|175.21|0
1649775440000|2022-04-12 14:57:20|177.47|175.07|177.61|175.21|177.61|175.21|177.47|175.07|0
1649775450000|2022-04-12 14:57:30|177.74|175.34|177.88|175.48|178.02|175.62|177.74|175.34|0
1649775460000|2022-04-12 14:57:40|178.16|175.76|178.58|176.18|178.58|176.18|178.16|175.76|0
1649775470000|2022-04-12 14:57:50|178.99|176.59|178.58|176.18|178.99|176.59|178.58|176.18|0
1649775480000|2022-04-12 14:58:00|178.44|176.04|178.3|175.9|178.44|176.04|178.3|175.9|0
1649775490000|2022-04-12 14:58:10|178.58|176.18|179.07|176.67|179.07|176.67|178.58|176.18|0
1649775500000|2022-04-12 14:58:20|178.85|176.45|178.51|176.11|178.85|176.45|178.44|176.04|0
1649775510000|2022-04-12 14:58:30|178.58|176.18|178.3|175.9|178.58|176.18|178.3|175.9|0
1649775520000|2022-04-12 14:58:40|178.16|175.76|178.44|176.04|178.44|176.04|177.88|175.48|0
1649775530000|2022-04-12 14:58:50|178.3|175.9|178.3|175.9|178.3|175.9|178.16|175.76|0
1649775540000|2022-04-12 14:59:00|178.16|175.76|178.85|176.45|178.85|176.45|178.16|175.76|0
1649775550000|2022-04-12 14:59:10|178.71|176.31|178.3|175.9|178.71|176.31|178.16|175.76|0
1649775560000|2022-04-12 14:59:20|178.16|175.76|178.16|175.76|178.16|175.76|178.02|175.62|0
1649775570000|2022-04-12 14:59:30|177.88|175.48|178.85|176.45|178.85|176.45|177.88|175.48|0
1649775580000|2022-04-12 14:59:40|178.99|176.59|178.71|176.31|178.99|176.59|178.71|176.31|0
1649775590000|2022-04-12 14:59:50|178.3|175.9|178.57|176.17|178.57|176.17|178.3|175.9|0
1649775600000|2022-04-12 15:00:00|178.71|176.31|178.85|176.45|178.99|176.59|178.71|176.31|0
1649775610000|2022-04-12 15:00:10|179.13|176.73|179.41|177.01|179.41|177.01|178.99|176.59|0
1649775620000|2022-04-12 15:00:20|179.69|177.29|179.97|177.57|179.97|177.57|179.48|177.08|0
1649775630000|2022-04-12 15:00:30|180.25|177.85|180.18|177.78|180.53|178.13|180.18|177.78|0
1649775640000|2022-04-12 15:00:40|180.11|177.71|180.11|177.71|180.25|177.85|180.11|177.71|0
1649775650000|2022-04-12 15:00:50|179.83|177.43|179.83|177.43|179.83|177.43|179.62|177.22|0
1649775660000|2022-04-12 15:01:00|179.41|177.01|178.99|176.59|179.41|177.01|178.99|176.59|0
1649775670000|2022-04-12 15:01:10|179.27|176.87|178.85|176.45|179.41|177.01|178.85|176.45|0
1649775680000|2022-04-12 15:01:20|178.99|176.59|178.99|176.59|179.13|176.73|178.99|176.59|0
1649775690000|2022-04-12 15:01:30|178.71|176.31|178.71|176.31|178.71|176.31|178.23|175.83|0
1649775700000|2022-04-12 15:01:40|178.57|176.17|178.71|176.31|178.71|176.31|178.57|176.17|0
1649775710000|2022-04-12 15:01:50|178.57|176.17|178.43|176.03|178.57|176.17|178.43|176.03|0
1649775720000|2022-04-12 15:02:00|178.16|175.76|177.33|174.93|178.16|175.76|177.33|174.93|0
1649775730000|2022-04-12 15:02:10|177.74|175.34|178.02|175.62|178.02|175.62|177.74|175.34|0
1649775740000|2022-04-12 15:02:20|177.88|175.48|177.74|175.34|177.88|175.48|177.6|175.2|0
1649775750000|2022-04-12 15:02:30|177.6|175.2|176.63|174.23|177.6|175.2|176.63|174.23|0
1649775760000|2022-04-12 15:02:40|177.19|174.79|176.77|174.37|177.32|174.92|176.77|174.37|0
1649775770000|2022-04-12 15:02:50|176.5|174.1|176.22|173.82|176.63|174.23|176.22|173.82|0
1649775780000|2022-04-12 15:03:00|176.08|173.68|176.84|174.44|176.84|174.44|176.08|173.68|0
1649775790000|2022-04-12 15:03:10|176.91|174.51|176.77|174.37|176.91|174.51|176.5|174.1|0
1649775800000|2022-04-12 15:03:20|176.91|174.51|177.46|175.06|177.46|175.06|176.91|174.51|0
1649775810000|2022-04-12 15:03:30|177.05|174.65|176.5|174.1|177.05|174.65|176.36|173.96|0
1649775820000|2022-04-12 15:03:40|176.63|174.23|177.05|174.65|177.05|174.65|176.63|174.23|0
1649775830000|2022-04-12 15:03:50|176.91|174.51|177.19|174.79|177.19|174.79|176.91|174.51|0
1649775840000|2022-04-12 15:04:00|176.91|174.51|176.91|174.51|176.91|174.51|176.63|174.23|0
1649775850000|2022-04-12 15:04:10|177.6|175.2|177.46|175.06|177.74|175.34|177.46|175.06|0
1649775860000|2022-04-12 15:04:20|177.19|174.79|177.05|174.65|177.19|174.79|177.05|174.65|0
1649775870000|2022-04-12 15:04:30|177.18|174.78|176.77|174.37|177.18|174.78|176.77|174.37|0
1649775880000|2022-04-12 15:04:40|177.05|174.65|176.77|174.37|177.05|174.65|176.63|174.23|0
1649775890000|2022-04-12 15:04:50|176.91|174.51|176.63|174.23|177.05|174.65|176.63|174.23|0
1649775900000|2022-04-12 15:05:00|176.57|174.17|176.36|173.96|176.77|174.37|176.36|173.96|0
1649775910000|2022-04-12 15:05:10|176.77|174.37|177.32|174.92|177.32|174.92|176.63|174.23|0
1649775920000|2022-04-12 15:05:20|177.6|175.2|177.32|174.92|177.6|175.2|177.32|174.92|0
1649775930000|2022-04-12 15:05:30|177.05|174.65|176.77|174.37|177.05|174.65|176.77|174.37|0
1649775940000|2022-04-12 15:05:40|176.63|174.23|177.39|174.99|177.39|174.99|176.63|174.23|0
1649775950000|2022-04-12 15:05:50|177.32|174.92|177.46|175.06|177.46|175.06|177.32|174.92|0
1649775960000|2022-04-12 15:06:00|177.6|175.2|178.29|175.89|178.29|175.89|177.6|175.2|0
1649775970000|2022-04-12 15:06:10|178.01|175.61|178.99|176.59|178.99|176.59|178.01|175.61|0
1649775980000|2022-04-12 15:06:20|179.13|176.73|179.4|177|179.54|177.14|179.13|176.73|0
1649775990000|2022-04-12 15:06:30|179.27|176.87|178.43|176.03|179.27|176.87|178.43|176.03|0
1649776000000|2022-04-12 15:06:40|178.15|175.75|178.29|175.89|178.43|176.03|178.15|175.75|0
1649776010000|2022-04-12 15:06:50|178.57|176.17|178.43|176.03|178.57|176.17|178.43|176.03|0
1649776020000|2022-04-12 15:07:00|178.57|176.17|177.95|175.55|178.57|176.17|177.95|175.55|0
1649776030000|2022-04-12 15:07:10|178.01|175.61|177.6|175.2|178.01|175.61|177.6|175.2|0
1649776040000|2022-04-12 15:07:20|177.18|174.78|177.18|174.78|177.6|175.2|177.18|174.78|0
1649776050000|2022-04-12 15:07:30|177.32|174.92|177.74|175.34|177.74|175.34|177.32|174.92|0
1649776060000|2022-04-12 15:07:40|178.01|175.61|177.87|175.47|178.36|175.96|177.87|175.47|0
1649776070000|2022-04-12 15:07:50|178.01|175.61|177.87|175.47|178.15|175.75|177.87|175.47|0
1649776080000|2022-04-12 15:08:00|178.01|175.61|178.29|175.89|178.29|175.89|178.01|175.61|0
1649776090000|2022-04-12 15:08:10|178.15|175.75|178.29|175.89|178.43|176.03|178.15|175.75|0
1649776100000|2022-04-12 15:08:20|178.36|175.96|178.43|176.03|178.43|176.03|178.29|175.89|0
1649776110000|2022-04-12 15:08:30|178.57|176.17|178.43|176.03|178.57|176.17|178.36|175.96|0
1649776120000|2022-04-12 15:08:40|178.85|176.45|178.5|176.1|178.85|176.45|178.5|176.1|0
1649776130000|2022-04-12 15:08:50|178.78|176.38|178.71|176.31|178.85|176.45|178.71|176.31|0
1649776140000|2022-04-12 15:09:00|178.85|176.45|179.68|177.28|179.82|177.42|178.85|176.45|0
1649776150000|2022-04-12 15:09:10|179.82|177.42|180.1|177.7|180.1|177.7|179.82|177.42|0
1649776160000|2022-04-12 15:09:20|180.24|177.84|179.82|177.42|180.24|177.84|179.82|177.42|0
1649776170000|2022-04-12 15:09:30|179.96|177.56|179.68|177.28|179.96|177.56|179.68|177.28|0
1649776180000|2022-04-12 15:09:40|179.4|177|179.26|176.86|179.54|177.14|179.26|176.86|0
1649776190000|2022-04-12 15:09:50|179.4|177|179.82|177.42|179.82|177.42|179.26|176.86|0
1649776200000|2022-04-12 15:10:00|179.68|177.28|179.68|177.28|179.68|177.28|179.4|177|0
1649776210000|2022-04-12 15:10:10|179.96|177.56|179.96|177.56|179.96|177.56|179.82|177.42|0
1649776220000|2022-04-12 15:10:20|179.82|177.42|179.82|177.42|179.82|177.42|179.4|177|0
1649776230000|2022-04-12 15:10:30|179.68|177.28|179.54|177.14|179.75|177.35|179.54|177.14|0
1649776240000|2022-04-12 15:10:40|179.82|177.42|179.54|177.14|179.82|177.42|179.4|177|0
1649776250000|2022-04-12 15:10:50|179.12|176.72|178.84|176.44|179.12|176.72|178.5|176.1|0
1649776260000|2022-04-12 15:11:00|178.57|176.17|178.71|176.31|178.92|176.52|178.57|176.17|0
1649776270000|2022-04-12 15:11:10|178.98|176.58|178.84|176.44|178.98|176.58|178.57|176.17|0
1649776280000|2022-04-12 15:11:20|178.98|176.58|179.12|176.72|179.12|176.72|178.84|176.44|0
1649776290000|2022-04-12 15:11:30|179.4|177|179.54|177.14|179.68|177.28|179.4|177|0
1649776300000|2022-04-12 15:11:40|179.75|177.35|179.68|177.28|180.24|177.84|179.68|177.28|0
1649776310000|2022-04-12 15:11:50|179.4|177|179.33|176.93|179.4|177|178.98|176.58|0
1649776320000|2022-04-12 15:12:00|179.4|177|179.54|177.14|179.82|177.42|179.4|177|0
1649776330000|2022-04-12 15:12:10|178.98|176.58|178.84|176.44|178.98|176.58|178.84|176.44|0
1649776340000|2022-04-12 15:12:20|178.43|176.03|179.26|176.86|179.26|176.86|178.43|176.03|0
1649776350000|2022-04-12 15:12:30|178.98|176.58|179.26|176.86|179.26|176.86|178.98|176.58|0
1649776360000|2022-04-12 15:12:40|179.12|176.72|179.54|177.14|179.54|177.14|179.12|176.72|0
1649776370000|2022-04-12 15:12:50|179.33|176.93|178.7|176.3|179.33|176.93|178.7|176.3|0
1649776380000|2022-04-12 15:13:00|178.84|176.44|179.26|176.86|179.26|176.86|178.43|176.03|0
1649776390000|2022-04-12 15:13:10|179.05|176.65|178.7|176.3|179.05|176.65|178.7|176.3|0
1649776400000|2022-04-12 15:13:20|178.43|176.03|178.29|175.89|178.7|176.3|178.29|175.89|0
1649776410000|2022-04-12 15:13:30|178.7|176.3|178.43|176.03|178.7|176.3|178.43|176.03|0
1649776420000|2022-04-12 15:13:40|178.56|176.16|178.15|175.75|178.56|176.16|177.59|175.19|0
1649776430000|2022-04-12 15:13:50|177.87|175.47|177.87|175.47|178.01|175.61|177.73|175.33|0
1649776440000|2022-04-12 15:14:00|177.73|175.33|178.43|176.03|178.43|176.03|177.73|175.33|0
1649776450000|2022-04-12 15:14:10|178.29|175.89|178.22|175.82|178.43|176.03|178.15|175.75|0
1649776460000|2022-04-12 15:14:20|178.29|175.89|177.45|175.05|178.29|175.89|177.45|175.05|0
1649776470000|2022-04-12 15:14:30|177.73|175.33|178.15|175.75|178.15|175.75|177.73|175.33|0
1649776480000|2022-04-12 15:14:40|178.42|176.02|177.87|175.47|178.42|176.02|177.87|175.47|0
1649776490000|2022-04-12 15:14:50|177.73|175.33|177.32|174.92|177.73|175.33|177.04|174.64|0
1649776500000|2022-04-12 15:15:00|176.9|174.5|176.9|174.5|177.04|174.64|176.9|174.5|0
1649776510000|2022-04-12 15:15:10|177.32|174.92|177.18|174.78|177.32|174.92|176.49|174.09|0
1649776520000|2022-04-12 15:15:20|177.04|174.64|176.76|174.36|177.04|174.64|176.76|174.36|0
1649776530000|2022-04-12 15:15:30|176.49|174.09|176.49|174.09|176.76|174.36|176.49|174.09|0
1649776540000|2022-04-12 15:15:40|176.35|173.95|176.62|174.22|176.62|174.22|176.35|173.95|0
1649776550000|2022-04-12 15:15:50|176.76|174.36|176.62|174.22|176.9|174.5|176.62|174.22|0
1649776560000|2022-04-12 15:16:00|177.04|174.64|176.62|174.22|177.04|174.64|176.49|174.09|0
1649776570000|2022-04-12 15:16:10|176.35|173.95|176.49|174.09|176.49|174.09|176.28|173.88|0
1649776580000|2022-04-12 15:16:20|176.56|174.16|176.9|174.5|176.9|174.5|176.56|174.16|0
1649776590000|2022-04-12 15:16:30|176.76|174.36|176.62|174.22|176.9|174.5|176.62|174.22|0
1649776600000|2022-04-12 15:16:40|176.76|174.36|177.04|174.64|177.04|174.64|176.76|174.36|0
1649776610000|2022-04-12 15:16:50|176.76|174.36|177.25|174.85|177.25|174.85|176.76|174.36|0
1649776620000|2022-04-12 15:17:00|176.9|174.5|177.04|174.64|177.04|174.64|176.9|174.5|0
1649776630000|2022-04-12 15:17:10|177.18|174.78|177.59|175.19|177.59|175.19|177.18|174.78|0
1649776640000|2022-04-12 15:17:20|177.45|175.05|177.18|174.78|177.52|175.12|177.11|174.71|0
1649776650000|2022-04-12 15:17:30|177.04|174.64|176.9|174.5|177.04|174.64|176.83|174.43|0
1649776660000|2022-04-12 15:17:40|176.76|174.36|176.97|174.57|177.04|174.64|176.76|174.36|0
1649776670000|2022-04-12 15:17:50|176.83|174.43|177.04|174.64|177.18|174.78|176.83|174.43|0
1649776680000|2022-04-12 15:18:00|177.17|174.77|177.45|175.05|177.45|175.05|177.17|174.77|0
1649776690000|2022-04-12 15:18:10|177.59|175.19|177.17|174.77|177.59|175.19|177.17|174.77|0
1649776700000|2022-04-12 15:18:20|176.56|174.16|176.62|174.22|176.62|174.22|176.56|174.16|0
1649776710000|2022-04-12 15:18:30|176.76|174.36|176.28|173.88|176.76|174.36|176.28|173.88|0
1649776720000|2022-04-12 15:18:40|176.07|173.67|175.38|172.98|176.07|173.67|175.38|172.98|0
1649776730000|2022-04-12 15:18:50|175.52|173.12|175.25|172.85|175.52|173.12|175.11|172.71|0
1649776740000|2022-04-12 15:19:00|175.93|173.53|176.21|173.81|176.21|173.81|175.93|173.53|0
1649776750000|2022-04-12 15:19:10|176.07|173.67|176.07|173.67|176.07|173.67|176.07|173.67|0
1649776760000|2022-04-12 15:19:20|176.21|173.81|176.07|173.67|176.21|173.81|176.07|173.67|0
1649776770000|2022-04-12 15:19:30|175.93|173.53|175.66|173.26|175.93|173.53|175.66|173.26|0
1649776780000|2022-04-12 15:19:40|175.24|172.84|174.7|172.3|175.24|172.84|174.7|172.3|0
1649776790000|2022-04-12 15:19:50|174.42|172.02|174.49|172.09|174.56|172.16|174.42|172.02|0
1649776800000|2022-04-12 15:20:00|174.29|171.89|174.42|172.02|174.42|172.02|174.15|171.75|0
1649776810000|2022-04-12 15:20:10|174.28|171.88|174.56|172.16|174.56|172.16|174.28|171.88|0
1649776820000|2022-04-12 15:20:20|174.28|171.88|174.56|172.16|174.7|172.3|174.28|171.88|0
1649776830000|2022-04-12 15:20:30|174.28|171.88|173.6|171.2|174.28|171.88|173.33|170.93|0
1649776840000|2022-04-12 15:20:40|173.33|170.93|173.6|171.2|173.6|171.2|173.33|170.93|0
1649776850000|2022-04-12 15:20:50|173.33|170.93|173.46|171.06|173.46|171.06|173.33|170.93|0
1649776860000|2022-04-12 15:21:00|172.78|170.38|172.92|170.52|172.92|170.52|172.78|170.38|0
1649776870000|2022-04-12 15:21:10|173.06|170.66|173.19|170.79|173.19|170.79|173.06|170.66|0
1649776880000|2022-04-12 15:21:20|173.33|170.93|173.46|171.06|173.46|171.06|173.33|170.93|0
1649776890000|2022-04-12 15:21:30|173.6|171.2|173.74|171.34|173.74|171.34|173.6|171.2|0
1649776900000|2022-04-12 15:21:40|173.87|171.47|173.6|171.2|173.87|171.47|173.6|171.2|0
1649776910000|2022-04-12 15:21:50|173.74|171.34|173.67|171.27|173.74|171.34|173.6|171.2|0
1649776920000|2022-04-12 15:22:00|173.6|171.2|173.87|171.47|173.87|171.47|173.46|171.06|0
1649776930000|2022-04-12 15:22:10|173.74|171.34|173.87|171.47|174.01|171.61|173.74|171.34|0
1649776940000|2022-04-12 15:22:20|173.74|171.34|173.6|171.2|173.74|171.34|173.6|171.2|0
1649776950000|2022-04-12 15:22:30|173.67|171.27|173.67|171.27|173.67|171.27|173.67|171.27|0
1649776960000|2022-04-12 15:22:40|173.6|171.2|173.19|170.79|173.6|171.2|172.78|170.38|0
1649776970000|2022-04-12 15:22:50|173.05|170.65|173.05|170.65|173.05|170.65|172.92|170.52|0
1649776980000|2022-04-12 15:23:00|172.92|170.52|172.92|170.52|173.05|170.65|172.78|170.38|0
1649776990000|2022-04-12 15:23:10|172.78|170.38|172.37|169.97|172.78|170.38|172.37|169.97|0
1649777000000|2022-04-12 15:23:20|172.51|170.11|172.72|170.32|172.72|170.32|172.37|169.97|0
1649777010000|2022-04-12 15:23:30|172.78|170.38|173.19|170.79|173.19|170.79|172.78|170.38|0
1649777020000|2022-04-12 15:23:40|173.6|171.2|173.6|171.2|173.6|171.2|173.46|171.06|0
1649777030000|2022-04-12 15:23:50|173.46|171.06|173.87|171.47|173.87|171.47|173.46|171.06|0
1649777040000|2022-04-12 15:24:00|174.01|171.61|173.33|170.93|174.01|171.61|173.33|170.93|0
1649777050000|2022-04-12 15:24:10|173.46|171.06|173.87|171.47|173.87|171.47|173.46|171.06|0
1649777060000|2022-04-12 15:24:20|173.6|171.2|173.74|171.34|173.74|171.34|173.6|171.2|0
1649777070000|2022-04-12 15:24:30|173.46|171.06|173.33|170.93|173.6|171.2|173.33|170.93|0
1649777080000|2022-04-12 15:24:40|173.19|170.79|173.19|170.79|173.19|170.79|173.05|170.65|0
1649777090000|2022-04-12 15:24:50|173.33|170.93|173.33|170.93|173.33|170.93|173.33|170.93|0
1649777100000|2022-04-12 15:25:00|172.78|170.38|172.37|169.97|172.92|170.52|172.37|169.97|0
1649777110000|2022-04-12 15:25:10|171.56|169.16|172.37|169.97|172.51|170.11|171.56|169.16|0
1649777120000|2022-04-12 15:25:20|171.97|169.57|172.24|169.84|172.24|169.84|171.97|169.57|0
1649777130000|2022-04-12 15:25:30|171.97|169.57|171.97|169.57|172.04|169.64|171.97|169.57|0
1649777140000|2022-04-12 15:25:40|171.83|169.43|171.83|169.43|171.83|169.43|171.69|169.29|0
1649777150000|2022-04-12 15:25:50|171.69|169.29|171.69|169.29|171.76|169.36|171.69|169.29|0
1649777160000|2022-04-12 15:26:00|171.42|169.02|170.88|168.48|171.42|169.02|170.88|168.48|0
1649777170000|2022-04-12 15:26:10|171.29|168.89|171.42|169.02|171.49|169.09|171.29|168.89|0
1649777180000|2022-04-12 15:26:20|171.69|169.29|171.56|169.16|171.83|169.43|171.56|169.16|0
1649777190000|2022-04-12 15:26:30|171.69|169.29|171.69|169.29|171.69|169.29|171.49|169.09|0
1649777200000|2022-04-12 15:26:40|171.56|169.16|171.56|169.16|171.56|169.16|171.29|168.89|0
1649777210000|2022-04-12 15:26:50|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1649777220000|2022-04-12 15:27:00|171.29|168.89|171.42|169.02|171.42|169.02|171.29|168.89|0
1649777230000|2022-04-12 15:27:10|171.56|169.16|170.88|168.48|171.56|169.16|170.88|168.48|0
1649777240000|2022-04-12 15:27:20|170.75|168.35|170.88|168.48|170.88|168.48|170.75|168.35|0
1649777250000|2022-04-12 15:27:30|170.75|168.35|170.41|168.01|170.75|168.35|170.34|167.94|0
1649777260000|2022-04-12 15:27:40|170.55|168.15|170.55|168.15|170.61|168.21|170.48|168.08|0
1649777270000|2022-04-12 15:27:50|170.61|168.21|170.48|168.08|170.75|168.35|170.48|168.08|0
1649777280000|2022-04-12 15:28:00|170.82|168.42|170.61|168.21|170.82|168.42|170.55|168.15|0
1649777290000|2022-04-12 15:28:10|170.75|168.35|170.34|167.94|170.75|168.35|170.34|167.94|0
1649777300000|2022-04-12 15:28:20|170.21|167.81|170.07|167.67|170.21|167.81|170.07|167.67|0
1649777310000|2022-04-12 15:28:30|169.94|167.54|169.94|167.54|169.94|167.54|169.8|167.4|0
1649777320000|2022-04-12 15:28:40|169.87|167.47|169.8|167.4|169.94|167.54|169.8|167.4|0
1649777330000|2022-04-12 15:28:50|169.94|167.54|170.21|167.81|170.21|167.81|169.67|167.27|0
1649777340000|2022-04-12 15:29:00|170.47|168.07|171.65|169.25|171.65|169.25|170.47|168.07|0
1649777350000|2022-04-12 15:29:10|169.53|167.13|169.39|166.99|169.53|167.13|169.39|166.99|0
1649777360000|2022-04-12 15:29:20|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1649777370000|2022-04-12 15:29:30|169.8|167.4|170.2|167.8|170.2|167.8|169.8|167.4|0
1649777380000|2022-04-12 15:29:40|170.34|167.94|170.07|167.67|170.34|167.94|170.07|167.67|0
1649777390000|2022-04-12 15:29:50|170.34|167.94|170|167.6|170.41|168.01|170|167.6|0
1649777400000|2022-04-12 15:30:00|169.39|166.99|169.12|166.72|169.53|167.13|169.12|166.72|0
1649777410000|2022-04-12 15:30:10|168.45|166.05|168.18|165.78|168.45|166.05|168.18|165.78|0
1649777420000|2022-04-12 15:30:20|167.78|165.38|168.45|166.05|168.45|166.05|167.78|165.38|0
1649777430000|2022-04-12 15:30:30|168.72|166.32|168.99|166.59|169.06|166.66|168.72|166.32|0
1649777440000|2022-04-12 15:30:40|169.39|166.99|169.39|166.99|169.39|166.99|169.26|166.86|0
1649777450000|2022-04-12 15:30:50|168.99|166.59|168.72|166.32|168.99|166.59|168.72|166.32|0
1649777460000|2022-04-12 15:31:00|168.66|166.26|168.72|166.32|168.72|166.32|168.59|166.19|0
1649777470000|2022-04-12 15:31:10|168.58|166.18|168.58|166.18|168.65|166.25|168.58|166.18|0
1649777480000|2022-04-12 15:31:20|168.45|166.05|168.72|166.32|168.72|166.32|168.45|166.05|0
1649777490000|2022-04-12 15:31:30|168.58|166.18|168.65|166.25|168.72|166.32|168.58|166.18|0
1649777500000|2022-04-12 15:31:40|168.58|166.18|168.72|166.32|168.72|166.32|168.58|166.18|0
1649777510000|2022-04-12 15:31:50|168.65|166.25|168.85|166.45|168.85|166.45|168.65|166.25|0
1649777520000|2022-04-12 15:32:00|168.99|166.59|168.58|166.18|169.12|166.72|168.58|166.18|0
1649777530000|2022-04-12 15:32:10|169.12|166.72|168.99|166.59|169.12|166.72|168.99|166.59|0
1649777540000|2022-04-12 15:32:20|169.06|166.66|169.12|166.72|169.12|166.72|169.06|166.66|0
1649777550000|2022-04-12 15:32:30|168.99|166.59|168.85|166.45|168.99|166.59|168.72|166.32|0
1649777560000|2022-04-12 15:32:40|169.12|166.72|168.79|166.39|169.12|166.72|168.79|166.39|0
1649777570000|2022-04-12 15:32:50|168.99|166.59|167.64|165.24|168.99|166.59|167.51|165.11|0
1649777580000|2022-04-12 15:33:00|167.91|165.51|168.45|166.05|168.45|166.05|167.91|165.51|0
1649777590000|2022-04-12 15:33:10|168.58|166.18|168.31|165.91|168.65|166.25|168.31|165.91|0
1649777600000|2022-04-12 15:33:20|168.18|165.78|168.18|165.78|168.18|165.78|167.91|165.51|0
1649777610000|2022-04-12 15:33:30|168.25|165.85|167.91|165.51|168.25|165.85|167.91|165.51|0
1649777620000|2022-04-12 15:33:40|167.78|165.38|167.91|165.51|167.91|165.51|167.78|165.38|0
1649777630000|2022-04-12 15:33:50|168.05|165.65|167.91|165.51|168.05|165.65|167.91|165.51|0
1649777640000|2022-04-12 15:34:00|167.78|165.38|167.91|165.51|167.91|165.51|167.78|165.38|0
1649777650000|2022-04-12 15:34:10|168.18|165.78|168.31|165.91|168.31|165.91|168.18|165.78|0
1649777660000|2022-04-12 15:34:20|168.38|165.98|168.58|166.18|168.58|166.18|168.31|165.91|0
1649777670000|2022-04-12 15:34:30|168.18|165.78|168.31|165.91|168.31|165.91|168.18|165.78|0
1649777680000|2022-04-12 15:34:40|168.18|165.78|168.38|165.98|168.38|165.98|168.05|165.65|0
1649777690000|2022-04-12 15:34:50|168.31|165.91|168.58|166.18|168.58|166.18|168.31|165.91|0
1649777700000|2022-04-12 15:35:00|168.18|165.78|167.78|165.38|168.18|165.78|167.78|165.38|0
1649777710000|2022-04-12 15:35:10|167.64|165.24|167.64|165.24|167.64|165.24|167.51|165.11|0
1649777720000|2022-04-12 15:35:20|167.91|165.51|167.51|165.11|167.91|165.51|167.51|165.11|0
1649777730000|2022-04-12 15:35:30|167.85|165.45|168.52|166.12|168.72|166.32|167.85|165.45|0
1649777740000|2022-04-12 15:35:40|168.58|166.18|168.99|166.59|168.99|166.59|168.58|166.18|0
1649777750000|2022-04-12 15:35:50|169.12|166.72|170.2|167.8|170.2|167.8|168.98|166.58|0
1649777760000|2022-04-12 15:36:00|170.06|167.66|170.74|168.34|170.74|168.34|170.06|167.66|0
1649777770000|2022-04-12 15:36:10|170.61|168.21|171.15|168.75|171.15|168.75|170.61|168.21|0
1649777780000|2022-04-12 15:36:20|171.56|169.16|171.22|168.82|171.56|169.16|171.15|168.75|0
1649777790000|2022-04-12 15:36:30|171.28|168.88|170.47|168.07|171.35|168.95|170.47|168.07|0
1649777800000|2022-04-12 15:36:40|170.2|167.8|170.06|167.66|170.2|167.8|170.06|167.66|0
1649777810000|2022-04-12 15:36:50|169.93|167.53|169.93|167.53|169.93|167.53|169.79|167.39|0
1649777820000|2022-04-12 15:37:00|169.79|167.39|169.93|167.53|170.06|167.66|169.79|167.39|0
1649777830000|2022-04-12 15:37:10|170.06|167.66|170.06|167.66|170.13|167.73|170.06|167.66|0
1649777840000|2022-04-12 15:37:20|170.2|167.8|170.6|168.2|170.6|168.2|170.2|167.8|0
1649777850000|2022-04-12 15:37:30|170.33|167.93|170.06|167.66|170.33|167.93|170.06|167.66|0
1649777860000|2022-04-12 15:37:40|170.2|167.8|169.93|167.53|170.2|167.8|169.93|167.53|0
1649777870000|2022-04-12 15:37:50|170.06|167.66|170.06|167.66|170.33|167.93|170.06|167.66|0
1649777880000|2022-04-12 15:38:00|169.86|167.46|169.79|167.39|169.93|167.53|169.79|167.39|0
1649777890000|2022-04-12 15:38:10|170.06|167.66|170.06|167.66|170.06|167.66|170|167.6|0
1649777900000|2022-04-12 15:38:20|170.2|167.8|170.2|167.8|170.2|167.8|170.2|167.8|0
1649777910000|2022-04-12 15:38:30|170.33|167.93|170.47|168.07|170.47|168.07|170.2|167.8|0
1649777920000|2022-04-12 15:38:40|170.6|168.2|170.6|168.2|170.87|168.47|170.6|168.2|0
1649777930000|2022-04-12 15:38:50|170.74|168.34|170.74|168.34|170.74|168.34|170.6|168.2|0
1649777940000|2022-04-12 15:39:00|170.6|168.2|170.87|168.47|170.87|168.47|170.47|168.07|0
1649777950000|2022-04-12 15:39:10|171.01|168.61|170.74|168.34|171.01|168.61|170.74|168.34|0
1649777960000|2022-04-12 15:39:20|170.87|168.47|171.15|168.75|171.15|168.75|170.87|168.47|0
1649777970000|2022-04-12 15:39:30|171.01|168.61|171.28|168.88|171.28|168.88|171.01|168.61|0
1649777980000|2022-04-12 15:39:40|171.35|168.95|171.28|168.88|171.42|169.02|171.28|168.88|0
1649777990000|2022-04-12 15:39:50|171.14|168.74|171.08|168.68|171.14|168.74|171.08|168.68|0
1649778000000|2022-04-12 15:40:00|171.01|168.61|171.28|168.88|171.28|168.88|171.01|168.61|0
1649778010000|2022-04-12 15:40:10|171.14|168.74|171.55|169.15|171.55|169.15|171.01|168.61|0
1649778020000|2022-04-12 15:40:20|171.69|169.29|171.28|168.88|171.69|169.29|171.28|168.88|0
1649778030000|2022-04-12 15:40:30|171.14|168.74|171.28|168.88|171.28|168.88|171.01|168.61|0
1649778040000|2022-04-12 15:40:40|171.69|169.29|171.14|168.74|171.69|169.29|171.14|168.74|0
1649778050000|2022-04-12 15:40:50|171.28|168.88|171.55|169.15|171.69|169.29|171.28|168.88|0
1649778060000|2022-04-12 15:41:00|171.42|169.02|170.47|168.07|171.42|169.02|170.47|168.07|0
1649778070000|2022-04-12 15:41:10|170.2|167.8|170.33|167.93|170.47|168.07|170.2|167.8|0
1649778080000|2022-04-12 15:41:20|170.47|168.07|170.47|168.07|170.47|168.07|170.47|168.07|0
1649778090000|2022-04-12 15:41:30|170.33|167.93|170.2|167.8|170.33|167.93|170.2|167.8|0
1649778100000|2022-04-12 15:41:40|170.33|167.93|170.06|167.66|170.33|167.93|170.06|167.66|0
1649778110000|2022-04-12 15:41:50|170.19|167.79|169.92|167.52|170.19|167.79|169.92|167.52|0
1649778120000|2022-04-12 15:42:00|169.79|167.39|169.92|167.52|169.92|167.52|169.79|167.39|0
1649778130000|2022-04-12 15:42:10|170.06|167.66|169.92|167.52|170.19|167.79|169.92|167.52|0
1649778140000|2022-04-12 15:42:20|170.06|167.66|169.86|167.46|170.06|167.66|169.86|167.46|0
1649778150000|2022-04-12 15:42:30|169.79|167.39|170.06|167.66|170.06|167.66|169.79|167.39|0
1649778160000|2022-04-12 15:42:40|169.92|167.52|169.79|167.39|169.92|167.52|169.79|167.39|0
1649778170000|2022-04-12 15:42:50|170.19|167.79|169.92|167.52|170.19|167.79|169.92|167.52|0
1649778180000|2022-04-12 15:43:00|169.79|167.39|170.06|167.66|170.19|167.79|169.79|167.39|0
1649778190000|2022-04-12 15:43:10|170.19|167.79|169.92|167.52|170.19|167.79|169.92|167.52|0
1649778200000|2022-04-12 15:43:20|169.79|167.39|170.06|167.66|170.06|167.66|169.79|167.39|0
1649778210000|2022-04-12 15:43:30|170.19|167.79|170.19|167.79|170.19|167.79|170.06|167.66|0
1649778220000|2022-04-12 15:43:40|170.33|167.93|170.19|167.79|170.33|167.93|170.19|167.79|0
1649778230000|2022-04-12 15:43:50|170.33|167.93|170.33|167.93|170.46|168.06|170.33|167.93|0
1649778240000|2022-04-12 15:44:00|170.6|168.2|170.87|168.47|170.87|168.47|170.6|168.2|0
1649778250000|2022-04-12 15:44:10|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1649778260000|2022-04-12 15:44:20|170.46|168.06|170.53|168.13|170.53|168.13|170.46|168.06|0
1649778270000|2022-04-12 15:44:30|170.46|168.06|170.73|168.33|170.73|168.33|170.46|168.06|0
1649778280000|2022-04-12 15:44:40|170.6|168.2|170.87|168.47|170.87|168.47|170.6|168.2|0
1649778290000|2022-04-12 15:44:50|170.67|168.27|170.6|168.2|170.67|168.27|170.46|168.06|0
1649778300000|2022-04-12 15:45:00|170.46|168.06|170.33|167.93|170.46|168.06|170.26|167.86|0
1649778310000|2022-04-12 15:45:10|170.19|167.79|170.13|167.73|170.19|167.79|170.06|167.66|0
1649778320000|2022-04-12 15:45:20|170.19|167.79|170.46|168.06|170.46|168.06|170.19|167.79|0
1649778330000|2022-04-12 15:45:30|170.19|167.79|170.46|168.06|170.46|168.06|170.06|167.66|0
1649778340000|2022-04-12 15:45:40|170.8|168.4|171.14|168.74|171.14|168.74|170.8|168.4|0
1649778350000|2022-04-12 15:45:50|171.28|168.88|170.6|168.2|171.28|168.88|170.46|168.06|0
1649778360000|2022-04-12 15:46:00|170.33|167.93|170.33|167.93|170.33|167.93|170.33|167.93|0
1649778370000|2022-04-12 15:46:10|170.19|167.79|170.06|167.66|170.19|167.79|170.06|167.66|0
1649778380000|2022-04-12 15:46:20|169.92|167.52|170.06|167.66|170.06|167.66|169.92|167.52|0
1649778390000|2022-04-12 15:46:30|170.33|167.93|170.46|168.06|170.46|168.06|170.33|167.93|0
1649778400000|2022-04-12 15:46:40|170.6|168.2|170.46|168.06|170.6|168.2|170.46|168.06|0
1649778410000|2022-04-12 15:46:50|170.33|167.93|170.13|167.73|170.33|167.93|170.06|167.66|0
1649778420000|2022-04-12 15:47:00|170.19|167.79|170.06|167.66|170.19|167.79|170.06|167.66|0
1649778430000|2022-04-12 15:47:10|170.19|167.79|170.19|167.79|170.33|167.93|170.19|167.79|0
1649778440000|2022-04-12 15:47:20|170.33|167.93|170.06|167.66|170.33|167.93|170.06|167.66|0
1649778450000|2022-04-12 15:47:30|170.19|167.79|170.33|167.93|170.46|168.06|170.19|167.79|0
1649778460000|2022-04-12 15:47:40|170.46|168.06|170.6|168.2|170.6|168.2|170.19|167.79|0
1649778470000|2022-04-12 15:47:50|170.73|168.33|170.53|168.13|170.73|168.33|170.46|168.06|0
1649778480000|2022-04-12 15:48:00|170.33|167.93|170.46|168.06|170.46|168.06|170.33|167.93|0
1649778490000|2022-04-12 15:48:10|170.4|168|170.19|167.79|170.46|168.06|170.19|167.79|0
1649778500000|2022-04-12 15:48:20|170.33|167.93|170.33|167.93|170.33|167.93|170.19|167.79|0
1649778510000|2022-04-12 15:48:30|170.46|168.06|170.6|168.2|170.6|168.2|170.33|167.93|0
1649778520000|2022-04-12 15:48:40|170.73|168.33|171|168.6|171|168.6|170.73|168.33|0
1649778530000|2022-04-12 15:48:50|171.14|168.74|171.14|168.74|171.27|168.87|171.14|168.74|0
1649778540000|2022-04-12 15:49:00|171.34|168.94|171.41|169.01|171.41|169.01|171|168.6|0
1649778550000|2022-04-12 15:49:10|172.09|169.69|171.82|169.42|172.36|169.96|171.82|169.42|0
1649778560000|2022-04-12 15:49:20|171.95|169.55|172.23|169.83|172.36|169.96|171.95|169.55|0
1649778570000|2022-04-12 15:49:30|172.09|169.69|171.41|169.01|172.09|169.69|171.41|169.01|0
1649778580000|2022-04-12 15:49:40|171.27|168.87|171.95|169.55|171.95|169.55|171.27|168.87|0
1649778590000|2022-04-12 15:49:50|171.82|169.42|171.82|169.42|171.95|169.55|171.82|169.42|0
1649778600000|2022-04-12 15:50:00|171.48|169.08|172.09|169.69|172.09|169.69|171.48|169.08|0
1649778610000|2022-04-12 15:50:10|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1649778620000|2022-04-12 15:50:20|172.63|170.23|172.91|170.51|172.91|170.51|172.63|170.23|0
1649778630000|2022-04-12 15:50:30|173.32|170.92|172.91|170.51|173.32|170.92|172.91|170.51|0
1649778640000|2022-04-12 15:50:40|172.77|170.37|172.63|170.23|172.77|170.37|172.5|170.1|0
1649778650000|2022-04-12 15:50:50|172.5|170.1|171.82|169.42|172.5|170.1|171.82|169.42|0
1649778660000|2022-04-12 15:51:00|171.68|169.28|171.82|169.42|171.82|169.42|171.68|169.28|0
1649778670000|2022-04-12 15:51:10|171.68|169.28|172.09|169.69|172.09|169.69|171.68|169.28|0
1649778680000|2022-04-12 15:51:20|172.16|169.76|172.09|169.69|172.16|169.76|172.09|169.69|0
1649778690000|2022-04-12 15:51:30|172.22|169.82|171.82|169.42|172.22|169.82|171.82|169.42|0
1649778700000|2022-04-12 15:51:40|171.54|169.14|171.14|168.74|171.54|169.14|171.14|168.74|0
1649778710000|2022-04-12 15:51:50|171.21|168.81|171|168.6|171.21|168.81|170.94|168.54|0
1649778720000|2022-04-12 15:52:00|171.27|168.87|171.41|169.01|171.41|169.01|171.14|168.74|0
1649778730000|2022-04-12 15:52:10|171.54|169.14|171.82|169.42|171.82|169.42|171.54|169.14|0
1649778740000|2022-04-12 15:52:20|171.68|169.28|171.82|169.42|171.82|169.42|171.68|169.28|0
1649778750000|2022-04-12 15:52:30|171.14|168.74|170.73|168.33|171.14|168.74|170.73|168.33|0
1649778760000|2022-04-12 15:52:40|170.86|168.46|171.14|168.74|171.14|168.74|170.86|168.46|0
1649778770000|2022-04-12 15:52:50|171|168.6|170.73|168.33|171|168.6|170.73|168.33|0
1649778780000|2022-04-12 15:53:00|170.59|168.19|170.73|168.33|170.86|168.46|170.59|168.19|0
1649778790000|2022-04-12 15:53:10|170.59|168.19|170.86|168.46|170.86|168.46|170.59|168.19|0
1649778800000|2022-04-12 15:53:20|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1649778810000|2022-04-12 15:53:30|170.66|168.26|170.93|168.53|170.93|168.53|170.66|168.26|0
1649778820000|2022-04-12 15:53:40|170.73|168.33|171.13|168.73|171.13|168.73|170.73|168.33|0
1649778830000|2022-04-12 15:53:50|171.41|169.01|171.07|168.67|171.41|169.01|171.07|168.67|0
1649778840000|2022-04-12 15:54:00|170.86|168.46|170.32|167.92|171|168.6|170.32|167.92|0
1649778850000|2022-04-12 15:54:10|170.46|168.06|170.19|167.79|170.46|168.06|170.19|167.79|0
1649778860000|2022-04-12 15:54:20|170.05|167.65|170.19|167.79|170.19|167.79|170.05|167.65|0
1649778870000|2022-04-12 15:54:30|170.59|168.19|170.73|168.33|170.73|168.33|170.59|168.19|0
1649778880000|2022-04-12 15:54:40|170.66|168.26|170.66|168.26|170.66|168.26|170.59|168.19|0
1649778890000|2022-04-12 15:54:50|170.73|168.33|170.59|168.19|170.86|168.46|170.59|168.19|0
1649778900000|2022-04-12 15:55:00|170.32|167.92|170.19|167.79|170.32|167.92|170.19|167.79|0
1649778910000|2022-04-12 15:55:10|170.46|168.06|170.73|168.33|170.73|168.33|170.46|168.06|0
1649778920000|2022-04-12 15:55:20|170.59|168.19|170.46|168.06|170.59|168.19|170.46|168.06|0
1649778930000|2022-04-12 15:55:30|170.18|167.78|170.05|167.65|170.18|167.78|170.05|167.65|0
1649778940000|2022-04-12 15:55:40|170.18|167.78|169.91|167.51|170.18|167.78|169.91|167.51|0
1649778950000|2022-04-12 15:55:50|170.05|167.65|170.18|167.78|170.18|167.78|170.05|167.65|0
1649778960000|2022-04-12 15:56:00|170.05|167.65|170.46|168.06|170.46|168.06|170.05|167.65|0
1649778970000|2022-04-12 15:56:10|169.91|167.51|170.05|167.65|170.05|167.65|169.91|167.51|0
1649778980000|2022-04-12 15:56:20|170.18|167.78|170.59|168.19|170.59|168.19|170.18|167.78|0
1649778990000|2022-04-12 15:56:30|170.53|168.13|170.45|168.05|170.53|168.13|170.45|168.05|0
1649779000000|2022-04-12 15:56:40|170.53|168.13|170.45|168.05|170.59|168.19|170.45|168.05|0
1649779010000|2022-04-12 15:56:50|170.73|168.33|170.73|168.33|170.86|168.46|170.73|168.33|0
1649779020000|2022-04-12 15:57:00|170.59|168.19|170.73|168.33|170.93|168.53|170.59|168.19|0
1649779030000|2022-04-12 15:57:10|170.52|168.12|170.73|168.33|170.86|168.46|170.52|168.12|0
1649779040000|2022-04-12 15:57:20|170.59|168.19|170.86|168.46|170.86|168.46|170.59|168.19|0
1649779050000|2022-04-12 15:57:30|170.93|168.53|170.86|168.46|170.93|168.53|170.86|168.46|0
1649779060000|2022-04-12 15:57:40|170.72|168.32|170.86|168.46|170.86|168.46|170.72|168.32|0
1649779070000|2022-04-12 15:57:50|170.59|168.19|170.18|167.78|170.59|168.19|170.18|167.78|0
1649779080000|2022-04-12 15:58:00|170.32|167.92|170.59|168.19|170.59|168.19|170.18|167.78|0
1649779090000|2022-04-12 15:58:10|170.66|168.26|171.13|168.73|171.27|168.87|170.66|168.26|0
1649779100000|2022-04-12 15:58:20|171.4|169|171.4|169|171.4|169|171.13|168.73|0
1649779110000|2022-04-12 15:58:30|171.27|168.87|171.4|169|171.4|169|171.13|168.73|0
1649779120000|2022-04-12 15:58:40|171.67|169.27|171.61|169.21|171.67|169.27|171.61|169.21|0
1649779130000|2022-04-12 15:58:50|171.81|169.41|172.36|169.96|172.36|169.96|171.67|169.27|0
1649779140000|2022-04-12 15:59:00|172.22|169.82|171.81|169.41|172.22|169.82|171.67|169.27|0
1649779150000|2022-04-12 15:59:10|172.63|170.23|172.49|170.09|172.84|170.44|172.49|170.09|0
1649779160000|2022-04-12 15:59:20|172.63|170.23|172.49|170.09|172.76|170.36|172.49|170.09|0
1649779170000|2022-04-12 15:59:30|171.95|169.55|171.95|169.55|172.15|169.75|171.95|169.55|0
1649779180000|2022-04-12 15:59:40|172.08|169.68|172.08|169.68|172.08|169.68|171.95|169.55|0
1649779190000|2022-04-12 15:59:50|172.22|169.82|172.08|169.68|172.22|169.82|172.08|169.68|0
1649779200000|2022-04-12 16:00:00|171.81|169.41|172.08|169.68|172.08|169.68|171.81|169.41|0
1649779210000|2022-04-12 16:00:10|172.22|169.82|172.63|170.23|172.63|170.23|172.02|169.62|0
1649779220000|2022-04-12 16:00:20|172.49|170.09|172.22|169.82|172.63|170.23|172.22|169.82|0
1649779230000|2022-04-12 16:00:30|172.29|169.89|172.63|170.23|172.63|170.23|172.29|169.89|0
1649779240000|2022-04-12 16:00:40|172.9|170.5|172.76|170.36|172.9|170.5|172.76|170.36|0
1649779250000|2022-04-12 16:00:50|173.17|170.77|173.04|170.64|173.38|170.98|173.04|170.64|0
1649779260000|2022-04-12 16:01:00|172.9|170.5|172.9|170.5|173.04|170.64|172.9|170.5|0
1649779270000|2022-04-12 16:01:10|172.76|170.36|172.63|170.23|172.76|170.36|172.63|170.23|0
1649779280000|2022-04-12 16:01:20|172.42|170.02|172.63|170.23|172.63|170.23|172.42|170.02|0
1649779290000|2022-04-12 16:01:30|172.7|170.3|172.49|170.09|172.76|170.36|172.49|170.09|0
1649779300000|2022-04-12 16:01:40|172.22|169.82|172.49|170.09|172.49|170.09|172.08|169.68|0
1649779310000|2022-04-12 16:01:50|172.35|169.95|172.22|169.82|172.35|169.95|172.22|169.82|0
1649779320000|2022-04-12 16:02:00|172.08|169.68|172.49|170.09|172.49|170.09|172.08|169.68|0
1649779330000|2022-04-12 16:02:10|172.63|170.23|172.22|169.82|172.63|170.23|172.22|169.82|0
1649779340000|2022-04-12 16:02:20|172.08|169.68|171.94|169.54|172.08|169.68|171.94|169.54|0
1649779350000|2022-04-12 16:02:30|171.81|169.41|171.94|169.54|171.94|169.54|171.81|169.41|0
1649779360000|2022-04-12 16:02:40|171.88|169.48|171.54|169.14|171.88|169.48|171.54|169.14|0
1649779370000|2022-04-12 16:02:50|171.61|169.21|172.22|169.82|172.22|169.82|171.61|169.21|0
1649779380000|2022-04-12 16:03:00|172.49|170.09|172.76|170.36|172.76|170.36|172.49|170.09|0
1649779390000|2022-04-12 16:03:10|172.63|170.23|172.35|169.95|172.63|170.23|172.22|169.82|0
1649779400000|2022-04-12 16:03:20|172.62|170.22|172.83|170.43|172.83|170.43|172.62|170.22|0
1649779410000|2022-04-12 16:03:30|172.76|170.36|173.24|170.84|173.24|170.84|172.76|170.36|0
1649779420000|2022-04-12 16:03:40|173.17|170.77|173.38|170.98|173.38|170.98|173.11|170.71|0
1649779430000|2022-04-12 16:03:50|173.31|170.91|173.17|170.77|173.31|170.91|173.17|170.77|0
1649779440000|2022-04-12 16:04:00|173.31|170.91|173.44|171.04|173.44|171.04|173.17|170.77|0
1649779450000|2022-04-12 16:04:10|173.72|171.32|173.86|171.46|173.99|171.59|173.72|171.32|0
1649779460000|2022-04-12 16:04:20|173.72|171.32|173.58|171.18|173.99|171.59|173.58|171.18|0
1649779470000|2022-04-12 16:04:30|173.31|170.91|173.44|171.04|173.58|171.18|173.31|170.91|0
1649779480000|2022-04-12 16:04:40|173.17|170.77|173.72|171.32|173.72|171.32|173.17|170.77|0
1649779490000|2022-04-12 16:04:50|173.58|171.18|173.79|171.39|173.79|171.39|173.58|171.18|0
1649779500000|2022-04-12 16:05:00|173.72|171.32|173.79|171.39|173.79|171.39|173.58|171.18|0
1649779510000|2022-04-12 16:05:10|173.86|171.46|173.58|171.18|173.86|171.46|173.58|171.18|0
1649779520000|2022-04-12 16:05:20|173.38|170.98|173.17|170.77|173.44|171.04|173.17|170.77|0
1649779530000|2022-04-12 16:05:30|173.03|170.63|173.03|170.63|173.03|170.63|172.9|170.5|0
1649779540000|2022-04-12 16:05:40|173.31|170.91|173.44|171.04|173.58|171.18|173.31|170.91|0
1649779550000|2022-04-12 16:05:50|173.31|170.91|173.58|171.18|173.58|171.18|173.31|170.91|0
1649779560000|2022-04-12 16:06:00|173.44|171.04|173.44|171.04|173.44|171.04|173.38|170.98|0
1649779570000|2022-04-12 16:06:10|173.31|170.91|173.85|171.45|173.85|171.45|173.31|170.91|0
1649779580000|2022-04-12 16:06:20|173.79|171.39|173.85|171.45|173.99|171.59|173.79|171.39|0
1649779590000|2022-04-12 16:06:30|173.79|171.39|174.4|172|174.4|172|173.79|171.39|0
1649779600000|2022-04-12 16:06:40|174.27|171.87|174.27|171.87|174.4|172|174.27|171.87|0
1649779610000|2022-04-12 16:06:50|174.4|172|174.4|172|174.54|172.14|174.4|172|0
1649779620000|2022-04-12 16:07:00|174.68|172.28|174.47|172.07|174.82|172.42|174.47|172.07|0
1649779630000|2022-04-12 16:07:10|174.95|172.55|174.95|172.55|175.09|172.69|174.95|172.55|0
1649779640000|2022-04-12 16:07:20|175.09|172.69|174.95|172.55|175.09|172.69|174.95|172.55|0
1649779650000|2022-04-12 16:07:30|174.82|172.42|175.09|172.69|175.09|172.69|174.82|172.42|0
1649779660000|2022-04-12 16:07:40|175.78|173.38|175.23|172.83|175.78|173.38|175.09|172.69|0
1649779670000|2022-04-12 16:07:50|175.5|173.1|175.64|173.24|175.71|173.31|175.5|173.1|0
1649779680000|2022-04-12 16:08:00|175.37|172.97|176.61|174.21|176.61|174.21|175.37|172.97|0
1649779690000|2022-04-12 16:08:10|176.75|174.35|176.47|174.07|176.75|174.35|176.19|173.79|0
1649779700000|2022-04-12 16:08:20|176.33|173.93|176.06|173.66|176.33|173.93|176.06|173.66|0
1649779710000|2022-04-12 16:08:30|176.33|173.93|176.19|173.79|176.33|173.93|176.19|173.79|0
1649779720000|2022-04-12 16:08:40|176.06|173.66|175.85|173.45|176.06|173.66|175.85|173.45|0
1649779730000|2022-04-12 16:08:50|175.78|173.38|175.85|173.45|176.06|173.66|175.78|173.38|0
1649779740000|2022-04-12 16:09:00|175.78|173.38|175.64|173.24|175.92|173.52|175.64|173.24|0
1649779750000|2022-04-12 16:09:10|176.06|173.66|176.33|173.93|176.33|173.93|175.78|173.38|0
1649779760000|2022-04-12 16:09:20|176.4|174|176.89|174.49|176.89|174.49|176.4|174|0
1649779770000|2022-04-12 16:09:30|176.61|174.21|176.54|174.14|176.61|174.21|176.54|174.14|0
1649779780000|2022-04-12 16:09:40|176.61|174.21|176.19|173.79|176.61|174.21|176.19|173.79|0
1649779790000|2022-04-12 16:09:50|176.05|173.65|176.05|173.65|176.19|173.79|176.05|173.65|0
1649779800000|2022-04-12 16:10:00|175.92|173.52|175.92|173.52|176.05|173.65|175.92|173.52|0
1649779810000|2022-04-12 16:10:10|176.4|174|176.75|174.35|176.75|174.35|176.33|173.93|0
1649779820000|2022-04-12 16:10:20|177.02|174.62|177.3|174.9|177.3|174.9|176.89|174.49|0
1649779830000|2022-04-12 16:10:30|177.44|175.04|177.44|175.04|177.44|175.04|177.3|174.9|0
1649779840000|2022-04-12 16:10:40|177.58|175.18|177.16|174.76|177.58|175.18|177.16|174.76|0
1649779850000|2022-04-12 16:10:50|177.02|174.62|176.75|174.35|177.02|174.62|176.75|174.35|0
1649779860000|2022-04-12 16:11:00|176.88|174.48|177.72|175.32|177.72|175.32|176.88|174.48|0
1649779870000|2022-04-12 16:11:10|177.44|175.04|177.3|174.9|177.44|175.04|177.16|174.76|0
1649779880000|2022-04-12 16:11:20|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1649779890000|2022-04-12 16:11:30|176.75|174.35|176.88|174.48|176.88|174.48|176.75|174.35|0
1649779900000|2022-04-12 16:11:40|177.02|174.62|176.88|174.48|177.02|174.62|176.88|174.48|0
1649779910000|2022-04-12 16:11:50|177.02|174.62|177.16|174.76|177.44|175.04|177.02|174.62|0
1649779920000|2022-04-12 16:12:00|177.3|174.9|177.86|175.46|177.86|175.46|177.3|174.9|0
1649779930000|2022-04-12 16:12:10|177.44|175.04|177.3|174.9|177.51|175.11|177.3|174.9|0
1649779940000|2022-04-12 16:12:20|177.44|175.04|177.16|174.76|177.44|175.04|177.16|174.76|0
1649779950000|2022-04-12 16:12:30|176.88|174.48|177.16|174.76|177.16|174.76|176.88|174.48|0
1649779960000|2022-04-12 16:12:40|177.3|174.9|177.3|174.9|177.3|174.9|177.3|174.9|0
1649779970000|2022-04-12 16:12:50|177.16|174.76|177.3|174.9|177.58|175.18|177.16|174.76|0
1649779980000|2022-04-12 16:13:00|177.44|175.04|177.72|175.32|177.72|175.32|177.44|175.04|0
1649779990000|2022-04-12 16:13:10|177.86|175.46|177.99|175.59|178.07|175.67|177.86|175.46|0
1649780000000|2022-04-12 16:13:20|177.72|175.32|177.93|175.53|177.93|175.53|177.72|175.32|0
1649780010000|2022-04-12 16:13:30|177.99|175.59|177.3|174.9|177.99|175.59|177.3|174.9|0
1649780020000|2022-04-12 16:13:40|177.23|174.83|177.16|174.76|177.23|174.83|177.16|174.76|0
1649780030000|2022-04-12 16:13:50|177.02|174.62|176.88|174.48|177.02|174.62|176.88|174.48|0
1649780040000|2022-04-12 16:14:00|176.74|174.34|176.88|174.48|176.88|174.48|176.74|174.34|0
1649780050000|2022-04-12 16:14:10|177.02|174.62|176.68|174.28|177.02|174.62|176.68|174.28|0
1649780060000|2022-04-12 16:14:20|176.74|174.34|177.85|175.45|177.85|175.45|176.74|174.34|0
1649780070000|2022-04-12 16:14:30|177.99|175.59|177.85|175.45|178.13|175.73|177.85|175.45|0
1649780080000|2022-04-12 16:14:40|177.93|175.53|177.44|175.04|177.93|175.53|177.44|175.04|0
1649780090000|2022-04-12 16:14:50|177.3|174.9|177.3|174.9|177.44|175.04|177.3|174.9|0
1649780100000|2022-04-12 16:15:00|176.47|174.07|176.6|174.2|176.6|174.2|176.05|173.65|0
1649780110000|2022-04-12 16:15:10|176.74|174.34|176.19|173.79|176.74|174.34|176.19|173.79|0
1649780120000|2022-04-12 16:15:20|176.4|174|176.74|174.34|176.74|174.34|176.4|174|0
1649780130000|2022-04-12 16:15:30|176.6|174.2|177.44|175.04|177.44|175.04|176.6|174.2|0
1649780140000|2022-04-12 16:15:40|177.3|174.9|176.88|174.48|177.3|174.9|176.74|174.34|0
1649780150000|2022-04-12 16:15:50|176.74|174.34|176.05|173.65|176.74|174.34|176.05|173.65|0
1649780160000|2022-04-12 16:16:00|175.91|173.51|175.91|173.51|175.91|173.51|175.77|173.37|0
1649780170000|2022-04-12 16:16:10|175.77|173.37|175.64|173.24|175.77|173.37|175.64|173.24|0
1649780180000|2022-04-12 16:16:20|175.5|173.1|175.22|172.82|175.5|173.1|175.08|172.68|0
1649780190000|2022-04-12 16:16:30|175.36|172.96|175.85|173.45|175.85|173.45|175.36|172.96|0
1649780200000|2022-04-12 16:16:40|175.64|173.24|175.29|172.89|175.64|173.24|175.22|172.82|0
1649780210000|2022-04-12 16:16:50|175.08|172.68|175.36|172.96|175.43|173.03|175.08|172.68|0
1649780220000|2022-04-12 16:17:00|175.5|173.1|175.08|172.68|175.5|173.1|175.08|172.68|0
1649780230000|2022-04-12 16:17:10|174.95|172.55|175.22|172.82|175.22|172.82|174.95|172.55|0
1649780240000|2022-04-12 16:17:20|175.08|172.68|174.95|172.55|175.08|172.68|174.95|172.55|0
1649780250000|2022-04-12 16:17:30|174.67|172.27|175.63|173.23|175.77|173.37|174.67|172.27|0
1649780260000|2022-04-12 16:17:40|175.15|172.75|173.57|171.17|175.15|172.75|173.57|171.17|0
1649780270000|2022-04-12 16:17:50|173.98|171.58|173.43|171.03|173.98|171.58|173.3|170.9|0
1649780280000|2022-04-12 16:18:00|172.48|170.08|172.61|170.21|172.61|170.21|172.48|170.08|0
1649780290000|2022-04-12 16:18:10|173.02|170.62|173.3|170.9|173.3|170.9|173.02|170.62|0
1649780300000|2022-04-12 16:18:20|173.43|171.03|173.57|171.17|173.71|171.31|173.43|171.03|0
1649780310000|2022-04-12 16:18:30|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1649780320000|2022-04-12 16:18:40|173.57|171.17|173.84|171.44|173.84|171.44|173.43|171.03|0
1649780330000|2022-04-12 16:18:50|173.92|171.52|173.84|171.44|173.92|171.52|173.84|171.44|0
1649780340000|2022-04-12 16:19:00|173.98|171.58|174.81|172.41|174.81|172.41|173.98|171.58|0
1649780350000|2022-04-12 16:19:10|174.94|172.54|174.67|172.27|174.94|172.54|174.67|172.27|0
1649780360000|2022-04-12 16:19:20|174.39|171.99|174.12|171.72|174.39|171.99|173.98|171.58|0
1649780370000|2022-04-12 16:19:30|174.26|171.86|174.26|171.86|174.6|172.2|174.26|171.86|0
1649780380000|2022-04-12 16:19:40|174.39|171.99|174.81|172.41|174.81|172.41|174.39|171.99|0
1649780390000|2022-04-12 16:19:50|175.08|172.68|175.22|172.82|175.22|172.82|175.08|172.68|0
1649780400000|2022-04-12 16:20:00|175.63|173.23|175.91|173.51|176.19|173.79|175.63|173.23|0
1649780410000|2022-04-12 16:20:10|175.77|173.37|177.43|175.03|177.43|175.03|175.77|173.37|0
1649780420000|2022-04-12 16:20:20|177.57|175.17|177.02|174.62|177.85|175.45|177.02|174.62|0
1649780430000|2022-04-12 16:20:30|176.95|174.55|177.02|174.62|177.02|174.62|176.95|174.55|0
1649780440000|2022-04-12 16:20:40|177.16|174.76|177.02|174.62|177.16|174.76|176.81|174.41|0
1649780450000|2022-04-12 16:20:50|177.29|174.89|177.15|174.75|177.29|174.89|177.15|174.75|0
1649780460000|2022-04-12 16:21:00|177.02|174.62|177.02|174.62|177.02|174.62|176.88|174.48|0
1649780470000|2022-04-12 16:21:10|177.15|174.75|177.29|174.89|177.29|174.89|177.15|174.75|0
1649780480000|2022-04-12 16:21:20|177.15|174.75|177.15|174.75|177.43|175.03|177.15|174.75|0
1649780490000|2022-04-12 16:21:30|176.6|174.2|177.29|174.89|177.29|174.89|176.6|174.2|0
1649780500000|2022-04-12 16:21:40|176.88|174.48|176.81|174.41|177.02|174.62|176.81|174.41|0
1649780510000|2022-04-12 16:21:50|177.15|174.75|177.15|174.75|177.43|175.03|177.09|174.69|0
1649780520000|2022-04-12 16:22:00|176.88|174.48|176.6|174.2|177.02|174.62|176.6|174.2|0
1649780530000|2022-04-12 16:22:10|176.46|174.06|176.88|174.48|177.02|174.62|176.46|174.06|0
1649780540000|2022-04-12 16:22:20|176.81|174.41|176.88|174.48|177.02|174.62|176.81|174.41|0
1649780550000|2022-04-12 16:22:30|176.6|174.2|177.01|174.61|177.01|174.61|176.6|174.2|0
1649780560000|2022-04-12 16:22:40|176.88|174.48|176.46|174.06|176.88|174.48|176.46|174.06|0
1649780570000|2022-04-12 16:22:50|176.6|174.2|176.18|173.78|176.6|174.2|176.18|173.78|0
1649780580000|2022-04-12 16:23:00|176.88|174.48|177.15|174.75|177.29|174.89|176.74|174.34|0
1649780590000|2022-04-12 16:23:10|177.23|174.83|177.5|175.1|177.5|175.1|177.23|174.83|0
1649780600000|2022-04-12 16:23:20|177.43|175.03|177.43|175.03|177.57|175.17|177.43|175.03|0
1649780610000|2022-04-12 16:23:30|177.64|175.24|178.54|176.14|178.54|176.14|177.64|175.24|0
1649780620000|2022-04-12 16:23:40|178.68|176.28|178.27|175.87|178.68|176.28|178.27|175.87|0
1649780630000|2022-04-12 16:23:50|177.85|175.45|177.71|175.31|177.85|175.45|177.57|175.17|0
1649780640000|2022-04-12 16:24:00|178.13|175.73|177.99|175.59|178.13|175.73|177.99|175.59|0
1649780650000|2022-04-12 16:24:10|178.4|176|178.54|176.14|178.54|176.14|178.27|175.87|0
1649780660000|2022-04-12 16:24:20|178.82|176.42|178.68|176.28|178.82|176.42|178.68|176.28|0
1649780670000|2022-04-12 16:24:30|179.38|176.98|179.24|176.84|179.52|177.12|179.24|176.84|0
1649780680000|2022-04-12 16:24:40|178.96|176.56|179.52|177.12|179.52|177.12|178.96|176.56|0
1649780690000|2022-04-12 16:24:50|179.38|176.98|179.38|176.98|179.38|176.98|179.24|176.84|0
1649780700000|2022-04-12 16:25:00|179.66|177.26|179.8|177.4|180.08|177.68|179.66|177.26|0
1649780710000|2022-04-12 16:25:10|180.36|177.96|181.21|178.81|181.21|178.81|180.36|177.96|0
1649780720000|2022-04-12 16:25:20|181.35|178.95|181.77|179.37|181.91|179.51|181.35|178.95|0
1649780730000|2022-04-12 16:25:30|181.49|179.09|180.78|178.38|181.49|179.09|180.78|178.38|0
1649780740000|2022-04-12 16:25:40|180.5|178.1|180.64|178.24|180.78|178.38|180.5|178.1|0
1649780750000|2022-04-12 16:25:50|180.5|178.1|180.92|178.52|180.92|178.52|180.5|178.1|0
1649780760000|2022-04-12 16:26:00|181.49|179.09|181.91|179.51|181.91|179.51|181.49|179.09|0
1649780770000|2022-04-12 16:26:10|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1649780780000|2022-04-12 16:26:20|182.34|179.94|183.04|180.64|183.04|180.64|182.34|179.94|0
1649780790000|2022-04-12 16:26:30|182.9|180.5|182.62|180.22|182.9|180.5|182.62|180.22|0
1649780800000|2022-04-12 16:26:40|182.34|179.94|182.05|179.65|182.48|180.08|182.05|179.65|0
1649780810000|2022-04-12 16:26:50|182.19|179.79|182.48|180.08|182.48|180.08|182.19|179.79|0
1649780820000|2022-04-12 16:27:00|182.62|180.22|182.9|180.5|182.9|180.5|182.62|180.22|0
1649780830000|2022-04-12 16:27:10|182.48|180.08|182.19|179.79|182.48|180.08|182.19|179.79|0
1649780840000|2022-04-12 16:27:20|181.91|179.51|182.05|179.65|182.13|179.73|181.91|179.51|0
1649780850000|2022-04-12 16:27:30|182.19|179.79|182.05|179.65|182.33|179.93|182.05|179.65|0
1649780860000|2022-04-12 16:27:40|182.19|179.79|182.05|179.65|182.19|179.79|182.05|179.65|0
1649780870000|2022-04-12 16:27:50|181.98|179.58|182.05|179.65|182.05|179.65|181.91|179.51|0
1649780880000|2022-04-12 16:28:00|181.98|179.58|181.63|179.23|181.98|179.58|181.63|179.23|0
1649780890000|2022-04-12 16:28:10|181.77|179.37|181.77|179.37|182.05|179.65|181.77|179.37|0
1649780900000|2022-04-12 16:28:20|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1649780910000|2022-04-12 16:28:30|181.77|179.37|182.33|179.93|182.48|180.08|181.77|179.37|0
1649780920000|2022-04-12 16:28:40|181.98|179.58|182.33|179.93|182.33|179.93|181.91|179.51|0
1649780930000|2022-04-12 16:28:50|182.47|180.07|182.19|179.79|182.47|180.07|182.19|179.79|0
1649780940000|2022-04-12 16:29:00|182.05|179.65|181.91|179.51|182.19|179.79|181.77|179.37|0
1649780950000|2022-04-12 16:29:10|182.19|179.79|182.19|179.79|182.47|180.07|182.19|179.79|0
1649780960000|2022-04-12 16:29:20|182.47|180.07|182.05|179.65|182.62|180.22|182.05|179.65|0
1649780970000|2022-04-12 16:29:30|182.19|179.79|182.05|179.65|182.19|179.79|181.91|179.51|0
1649780980000|2022-04-12 16:29:40|181.91|179.51|182.19|179.79|182.33|179.93|181.91|179.51|0
1649780990000|2022-04-12 16:29:50|182.33|179.93|182.33|179.93|182.47|180.07|182.33|179.93|0
1649781000000|2022-04-12 16:30:00|182.9|180.5|181.77|179.37|182.9|180.5|181.77|179.37|0
1649781010000|2022-04-12 16:30:10|182.05|179.65|182.9|180.5|182.9|180.5|182.05|179.65|0
1649781020000|2022-04-12 16:30:20|182.76|180.36|182.47|180.07|182.9|180.5|182.47|180.07|0
1649781030000|2022-04-12 16:30:30|182.62|180.22|182.76|180.36|182.76|180.36|182.62|180.22|0
1649781040000|2022-04-12 16:30:40|182.62|180.22|182.61|180.21|182.62|180.22|182.47|180.07|0
1649781050000|2022-04-12 16:30:50|182.47|180.07|182.61|180.21|182.61|180.21|182.47|180.07|0
1649781060000|2022-04-12 16:31:00|182.47|180.07|182.19|179.79|182.47|180.07|182.19|179.79|0
1649781070000|2022-04-12 16:31:10|182.05|179.65|182.19|179.79|182.47|180.07|182.05|179.65|0
1649781080000|2022-04-12 16:31:20|182.05|179.65|181.34|178.94|182.19|179.79|181.34|178.94|0
1649781090000|2022-04-12 16:31:30|181.48|179.08|181.48|179.08|181.48|179.08|181.34|178.94|0
1649781100000|2022-04-12 16:31:40|181.34|178.94|181.34|178.94|181.34|178.94|181.34|178.94|0
1649781110000|2022-04-12 16:31:50|181.48|179.08|181.48|179.08|181.48|179.08|181.34|178.94|0
1649781120000|2022-04-12 16:32:00|181.91|179.51|182.61|180.21|182.61|180.21|181.91|179.51|0
1649781130000|2022-04-12 16:32:10|182.83|180.43|182.47|180.07|182.83|180.43|182.47|180.07|0
1649781140000|2022-04-12 16:32:20|182.76|180.36|182.47|180.07|182.9|180.5|182.47|180.07|0
1649781150000|2022-04-12 16:32:30|182.55|180.15|181.77|179.37|182.55|180.15|181.62|179.22|0
1649781160000|2022-04-12 16:32:40|181.62|179.22|182.19|179.79|182.19|179.79|181.62|179.22|0
1649781170000|2022-04-12 16:32:50|182.47|180.07|182.19|179.79|182.47|180.07|182.19|179.79|0
1649781180000|2022-04-12 16:33:00|182.12|179.72|181.62|179.22|182.19|179.79|181.62|179.22|0
1649781190000|2022-04-12 16:33:10|181.77|179.37|181.48|179.08|181.77|179.37|181.48|179.08|0
1649781200000|2022-04-12 16:33:20|181.34|178.94|180.92|178.52|181.34|178.94|180.92|178.52|0
1649781210000|2022-04-12 16:33:30|180.64|178.24|181.62|179.22|181.62|179.22|180.64|178.24|0
1649781220000|2022-04-12 16:33:40|181.76|179.36|181.76|179.36|181.91|179.51|181.62|179.22|0
1649781230000|2022-04-12 16:33:50|181.62|179.22|181.76|179.36|181.76|179.36|181.48|179.08|0
1649781240000|2022-04-12 16:34:00|181.91|179.51|182.05|179.65|182.19|179.79|181.91|179.51|0
1649781250000|2022-04-12 16:34:10|181.76|179.36|181.48|179.08|181.91|179.51|181.48|179.08|0
1649781260000|2022-04-12 16:34:20|181.62|179.22|181.76|179.36|181.76|179.36|181.62|179.22|0
1649781270000|2022-04-12 16:34:30|181.7|179.3|181.48|179.08|181.91|179.51|181.48|179.08|0
1649781280000|2022-04-12 16:34:40|181.62|179.22|182.47|180.07|182.47|180.07|181.62|179.22|0
1649781290000|2022-04-12 16:34:50|182.33|179.93|182.9|180.5|182.9|180.5|182.33|179.93|0
1649781300000|2022-04-12 16:35:00|183.18|180.78|182.19|179.79|183.18|180.78|182.19|179.79|0
1649781310000|2022-04-12 16:35:10|182.26|179.86|182.33|179.93|182.47|180.07|182.19|179.79|0
1649781320000|2022-04-12 16:35:20|181.9|179.5|181.62|179.22|181.9|179.5|181.62|179.22|0
1649781330000|2022-04-12 16:35:30|181.48|179.08|181.34|178.94|181.62|179.22|181.34|178.94|0
1649781340000|2022-04-12 16:35:40|181.06|178.66|181.06|178.66|181.2|178.8|180.99|178.59|0
1649781350000|2022-04-12 16:35:50|181.2|178.8|181.34|178.94|181.48|179.08|181.2|178.8|0
1649781360000|2022-04-12 16:36:00|181.9|179.5|182.12|179.72|182.12|179.72|181.9|179.5|0
1649781370000|2022-04-12 16:36:10|182.47|180.07|182.75|180.35|182.89|180.49|182.47|180.07|0
1649781380000|2022-04-12 16:36:20|182.61|180.21|182.33|179.93|182.61|180.21|182.33|179.93|0
1649781390000|2022-04-12 16:36:30|182.47|180.07|182.4|180|182.47|180.07|181.9|179.5|0
1649781400000|2022-04-12 16:36:40|182.19|179.79|182.04|179.64|182.19|179.79|182.04|179.64|0
1649781410000|2022-04-12 16:36:50|181.9|179.5|181.62|179.22|181.9|179.5|181.48|179.08|0
1649781420000|2022-04-12 16:37:00|181.55|179.15|181.48|179.08|181.62|179.22|181.48|179.08|0
1649781430000|2022-04-12 16:37:10|181.34|178.94|181.76|179.36|181.76|179.36|181.34|178.94|0
1649781440000|2022-04-12 16:37:20|181.55|179.15|181.06|178.66|181.55|179.15|181.06|178.66|0
1649781450000|2022-04-12 16:37:30|180.92|178.52|181.48|179.08|181.48|179.08|180.92|178.52|0
1649781460000|2022-04-12 16:37:40|181.41|179.01|181.34|178.94|181.41|179.01|181.34|178.94|0
1649781470000|2022-04-12 16:37:50|181.2|178.8|180.92|178.52|181.2|178.8|180.92|178.52|0
1649781480000|2022-04-12 16:38:00|181.2|178.8|181.2|178.8|181.34|178.94|180.92|178.52|0
1649781490000|2022-04-12 16:38:10|181.34|178.94|181.34|178.94|181.34|178.94|181.13|178.73|0
1649781500000|2022-04-12 16:38:20|181.27|178.87|181.76|179.36|181.76|179.36|181.27|178.87|0
1649781510000|2022-04-12 16:38:30|181.9|179.5|181.9|179.5|181.9|179.5|181.76|179.36|0
1649781520000|2022-04-12 16:38:40|181.62|179.22|181.06|178.66|181.62|179.22|181.06|178.66|0
1649781530000|2022-04-12 16:38:50|181.34|178.94|181.2|178.8|181.48|179.08|181.2|178.8|0
1649781540000|2022-04-12 16:39:00|181.48|179.08|181.62|179.22|181.62|179.22|181.2|178.8|0
1649781550000|2022-04-12 16:39:10|181.41|179.01|181.2|178.8|181.62|179.22|181.2|178.8|0
1649781560000|2022-04-12 16:39:20|181.48|179.08|181.2|178.8|181.48|179.08|181.2|178.8|0
1649781570000|2022-04-12 16:39:30|181.34|178.94|181.27|178.87|181.34|178.94|181.2|178.8|0
1649781580000|2022-04-12 16:39:40|181.2|178.8|181.55|179.15|181.55|179.15|181.2|178.8|0
1649781590000|2022-04-12 16:39:50|181.34|178.94|181.76|179.36|181.76|179.36|181.34|178.94|0
1649781600000|2022-04-12 16:40:00|181.62|179.22|182.04|179.64|182.04|179.64|181.34|178.94|0
1649781610000|2022-04-12 16:40:10|181.9|179.5|182.33|179.93|182.47|180.07|181.9|179.5|0
1649781620000|2022-04-12 16:40:20|182.47|180.07|182.47|180.07|182.47|180.07|182.32|179.92|0
1649781630000|2022-04-12 16:40:30|182.75|180.35|183.03|180.63|183.03|180.63|182.75|180.35|0
1649781640000|2022-04-12 16:40:40|182.89|180.49|182.75|180.35|182.89|180.49|182.75|180.35|0
1649781650000|2022-04-12 16:40:50|182.61|180.21|181.9|179.5|182.61|180.21|181.76|179.36|0
1649781660000|2022-04-12 16:41:00|182.04|179.64|182.04|179.64|182.47|180.07|182.04|179.64|0
1649781670000|2022-04-12 16:41:10|181.76|179.36|181.9|179.5|182.04|179.64|181.76|179.36|0
1649781680000|2022-04-12 16:41:20|181.62|179.22|181.2|178.8|181.62|179.22|181.2|178.8|0
1649781690000|2022-04-12 16:41:30|181.05|178.65|181.62|179.22|181.62|179.22|181.05|178.65|0
1649781700000|2022-04-12 16:41:40|181.48|179.08|181.05|178.65|181.48|179.08|181.05|178.65|0
1649781710000|2022-04-12 16:41:50|180.91|178.51|181.19|178.79|181.19|178.79|180.91|178.51|0
1649781720000|2022-04-12 16:42:00|181.34|178.94|182.18|179.78|182.18|179.78|181.34|178.94|0
1649781730000|2022-04-12 16:42:10|182.04|179.64|182.32|179.92|182.61|180.21|182.04|179.64|0
1649781740000|2022-04-12 16:42:20|182.47|180.07|182.32|179.92|182.47|180.07|182.18|179.78|0
1649781750000|2022-04-12 16:42:30|182.4|180|182.46|180.06|182.61|180.21|182.4|180|0
1649781760000|2022-04-12 16:42:40|182.75|180.35|182.61|180.21|182.89|180.49|182.61|180.21|0
1649781770000|2022-04-12 16:42:50|182.75|180.35|183.03|180.63|183.03|180.63|182.75|180.35|0
1649781780000|2022-04-12 16:43:00|183.6|181.2|184.31|181.91|184.45|182.05|183.6|181.2|0
1649781790000|2022-04-12 16:43:10|184.17|181.77|182.89|180.49|184.17|181.77|182.89|180.49|0
1649781800000|2022-04-12 16:43:20|182.61|180.21|183.46|181.06|183.46|181.06|182.61|180.21|0
1649781810000|2022-04-12 16:43:30|183.6|181.2|184.17|181.77|184.17|181.77|183.6|181.2|0
1649781820000|2022-04-12 16:43:40|184.31|181.91|183.46|181.06|184.31|181.91|183.46|181.06|0
1649781830000|2022-04-12 16:43:50|183.31|180.91|183.25|180.85|183.31|180.91|183.17|180.77|0
1649781840000|2022-04-12 16:44:00|183.6|181.2|184.02|181.62|184.17|181.77|183.6|181.2|0
1649781850000|2022-04-12 16:44:10|183.39|180.99|183.31|180.91|183.39|180.99|183.17|180.77|0
1649781860000|2022-04-12 16:44:20|183.03|180.63|183.17|180.77|183.17|180.77|183.03|180.63|0
1649781870000|2022-04-12 16:44:30|183.46|181.06|183.46|181.06|183.6|181.2|183.46|181.06|0
1649781880000|2022-04-12 16:44:40|183.53|181.13|184.1|181.7|184.1|181.7|183.53|181.13|0
1649781890000|2022-04-12 16:44:50|183.88|181.48|183.74|181.34|183.88|181.48|183.6|181.2|0
1649781900000|2022-04-12 16:45:00|183.46|181.06|183.31|180.91|183.46|181.06|182.89|180.49|0
1649781910000|2022-04-12 16:45:10|183.6|181.2|183.17|180.77|183.6|181.2|183.17|180.77|0
1649781920000|2022-04-12 16:45:20|183.45|181.05|183.95|181.55|183.95|181.55|183.45|181.05|0
1649781930000|2022-04-12 16:45:30|183.88|181.48|183.31|180.91|183.88|181.48|183.31|180.91|0
1649781940000|2022-04-12 16:45:40|183.17|180.77|183.31|180.91|183.45|181.05|183.17|180.77|0
1649781950000|2022-04-12 16:45:50|183.74|181.34|183.88|181.48|184.02|181.62|183.74|181.34|0
1649781960000|2022-04-12 16:46:00|184.24|181.84|184.17|181.77|184.45|182.05|184.17|181.77|0
1649781970000|2022-04-12 16:46:10|184.16|181.76|184.02|181.62|184.16|181.76|184.02|181.62|0
1649781980000|2022-04-12 16:46:20|184.16|181.76|183.88|181.48|184.31|181.91|183.88|181.48|0
1649781990000|2022-04-12 16:46:30|183.74|181.34|183.88|181.48|183.88|181.48|183.74|181.34|0
1649782000000|2022-04-12 16:46:40|183.74|181.34|183.88|181.48|183.88|181.48|183.74|181.34|0
1649782010000|2022-04-12 16:46:50|184.1|181.7|184.45|182.05|184.45|182.05|184.1|181.7|0
1649782020000|2022-04-12 16:47:00|184.88|182.48|185.16|182.76|185.45|183.05|184.88|182.48|0
1649782030000|2022-04-12 16:47:10|184.31|181.91|184.02|181.62|184.31|181.91|183.6|181.2|0
1649782040000|2022-04-12 16:47:20|184.31|181.91|184.67|182.27|184.67|182.27|184.16|181.76|0
1649782050000|2022-04-12 16:47:30|184.59|182.19|184.31|181.91|184.59|182.19|184.16|181.76|0
1649782060000|2022-04-12 16:47:40|184.45|182.05|184.52|182.12|184.59|182.19|184.45|182.05|0
1649782070000|2022-04-12 16:47:50|184.45|182.05|184.24|181.84|184.45|182.05|184.24|181.84|0
1649782080000|2022-04-12 16:48:00|184.16|181.76|184.31|181.91|184.45|182.05|184.16|181.76|0
1649782090000|2022-04-12 16:48:10|184.16|181.76|184.02|181.62|184.16|181.76|184.02|181.62|0
1649782100000|2022-04-12 16:48:20|183.88|181.48|183.53|181.13|183.88|181.48|183.53|181.13|0
1649782110000|2022-04-12 16:48:30|183.45|181.05|183.31|180.91|183.59|181.19|183.31|180.91|0
1649782120000|2022-04-12 16:48:40|183.17|180.77|182.89|180.49|183.17|180.77|182.89|180.49|0
1649782130000|2022-04-12 16:48:50|182.46|180.06|182.88|180.48|182.88|180.48|182.46|180.06|0
1649782140000|2022-04-12 16:49:00|183.03|180.63|183.03|180.63|183.1|180.7|182.88|180.48|0
1649782150000|2022-04-12 16:49:10|182.96|180.56|183.31|180.91|183.31|180.91|182.96|180.56|0
1649782160000|2022-04-12 16:49:20|183.17|180.77|182.6|180.2|183.17|180.77|182.6|180.2|0
1649782170000|2022-04-12 16:49:30|182.53|180.13|182.46|180.06|182.6|180.2|182.46|180.06|0
1649782180000|2022-04-12 16:49:40|182.32|179.92|182.32|179.92|182.32|179.92|182.18|179.78|0
1649782190000|2022-04-12 16:49:50|182.39|179.99|182.32|179.92|182.46|180.06|182.32|179.92|0
1649782200000|2022-04-12 16:50:00|182.18|179.78|182.18|179.78|182.46|180.06|182.18|179.78|0
1649782210000|2022-04-12 16:50:10|181.75|179.35|180.49|178.09|181.75|179.35|180.49|178.09|0
1649782220000|2022-04-12 16:50:20|180.77|178.37|179.72|177.32|180.77|178.37|179.72|177.32|0
1649782230000|2022-04-12 16:50:30|179.64|177.24|179.08|176.68|179.64|177.24|179.08|176.68|0
1649782240000|2022-04-12 16:50:40|179.64|177.24|180.06|177.66|180.06|177.66|179.64|177.24|0
1649782250000|2022-04-12 16:50:50|180.34|177.94|180.2|177.8|180.34|177.94|180.14|177.74|0
1649782260000|2022-04-12 16:51:00|180.34|177.94|180.77|178.37|180.77|178.37|180.34|177.94|0
1649782270000|2022-04-12 16:51:10|180.63|178.23|180.63|178.23|180.63|178.23|180.34|177.94|0
1649782280000|2022-04-12 16:51:20|180.48|178.08|180.2|177.8|180.63|178.23|180.2|177.8|0
1649782290000|2022-04-12 16:51:30|180.42|178.02|180.48|178.08|180.48|178.08|180.2|177.8|0
1649782300000|2022-04-12 16:51:40|180.56|178.16|180.34|177.94|180.56|178.16|180.34|177.94|0
1649782310000|2022-04-12 16:51:50|180.7|178.3|180.77|178.37|180.91|178.51|180.7|178.3|0
1649782320000|2022-04-12 16:52:00|181.05|178.65|181.19|178.79|181.33|178.93|181.05|178.65|0
1649782330000|2022-04-12 16:52:10|180.77|178.37|180.62|178.22|180.77|178.37|180.48|178.08|0
1649782340000|2022-04-12 16:52:20|180.34|177.94|180.48|178.08|180.62|178.22|180.34|177.94|0
1649782350000|2022-04-12 16:52:30|180.28|177.88|180.34|177.94|180.48|178.08|180.28|177.88|0
1649782360000|2022-04-12 16:52:40|180.48|178.08|180.2|177.8|180.48|178.08|180.2|177.8|0
1649782370000|2022-04-12 16:52:50|180.34|177.94|180.34|177.94|180.34|177.94|180.34|177.94|0
1649782380000|2022-04-12 16:53:00|180.76|178.36|180.91|178.51|180.91|178.51|180.62|178.22|0
1649782390000|2022-04-12 16:53:10|180.76|178.36|180.2|177.8|180.91|178.51|180.2|177.8|0
1649782400000|2022-04-12 16:53:20|179.92|177.52|180.62|178.22|180.62|178.22|179.92|177.52|0
1649782410000|2022-04-12 16:53:30|180.9|178.5|180.9|178.5|181.05|178.65|180.9|178.5|0
1649782420000|2022-04-12 16:53:40|181.05|178.65|180.9|178.5|181.19|178.79|180.9|178.5|0
1649782430000|2022-04-12 16:53:50|181.19|178.79|180.76|178.36|181.19|178.79|180.62|178.22|0
1649782440000|2022-04-12 16:54:00|180.62|178.22|180.9|178.5|180.9|178.5|180.62|178.22|0
1649782450000|2022-04-12 16:54:10|181.12|178.72|181.04|178.64|181.19|178.79|181.04|178.64|0
1649782460000|2022-04-12 16:54:20|180.76|178.36|181.19|178.79|181.19|178.79|180.76|178.36|0
1649782470000|2022-04-12 16:54:30|181.04|178.64|180.98|178.58|181.04|178.64|180.98|178.58|0
1649782480000|2022-04-12 16:54:40|181.04|178.64|181.19|178.79|181.19|178.79|181.04|178.64|0
1649782490000|2022-04-12 16:54:50|181.33|178.93|181.33|178.93|181.33|178.93|181.19|178.79|0
1649782500000|2022-04-12 16:55:00|181.19|178.79|180.9|178.5|181.33|178.93|180.9|178.5|0
1649782510000|2022-04-12 16:55:10|180.62|178.22|180.34|177.94|180.76|178.36|180.34|177.94|0
1649782520000|2022-04-12 16:55:20|180.48|178.08|181.04|178.64|181.04|178.64|180.48|178.08|0
1649782530000|2022-04-12 16:55:30|181.12|178.72|180.62|178.22|181.12|178.72|180.62|178.22|0
1649782540000|2022-04-12 16:55:40|180.41|178.01|180.76|178.36|180.76|178.36|180.41|178.01|0
1649782550000|2022-04-12 16:55:50|180.62|178.22|180.62|178.22|180.62|178.22|180.48|178.08|0
1649782560000|2022-04-12 16:56:00|180.76|178.36|180.34|177.94|180.76|178.36|180.34|177.94|0
1649782570000|2022-04-12 16:56:10|180.2|177.8|180.2|177.8|180.2|177.8|180.06|177.66|0
1649782580000|2022-04-12 16:56:20|180.06|177.66|180.06|177.66|180.06|177.66|179.92|177.52|0
1649782590000|2022-04-12 16:56:30|180.34|177.94|180.48|178.08|180.48|178.08|180.34|177.94|0
1649782600000|2022-04-12 16:56:40|180.76|178.36|181.18|178.78|181.18|178.78|180.76|178.36|0
1649782610000|2022-04-12 16:56:50|181.32|178.92|181.04|178.64|181.32|178.92|181.04|178.64|0
1649782620000|2022-04-12 16:57:00|180.9|178.5|180.9|178.5|181.04|178.64|180.9|178.5|0
1649782630000|2022-04-12 16:57:10|181.04|178.64|180.76|178.36|181.04|178.64|180.76|178.36|0
1649782640000|2022-04-12 16:57:20|180.9|178.5|181.04|178.64|181.04|178.64|180.76|178.36|0
1649782650000|2022-04-12 16:57:30|180.76|178.36|180.9|178.5|180.9|178.5|180.76|178.36|0
1649782660000|2022-04-12 16:57:40|180.97|178.57|181.04|178.64|181.04|178.64|180.76|178.36|0
1649782670000|2022-04-12 16:57:50|180.9|178.5|180.76|178.36|180.9|178.5|180.76|178.36|0
1649782680000|2022-04-12 16:58:00|181.04|178.64|181.04|178.64|181.04|178.64|181.04|178.64|0
1649782690000|2022-04-12 16:58:10|181.12|178.72|180.2|177.8|181.12|178.72|180.2|177.8|0
1649782700000|2022-04-12 16:58:20|180.9|178.5|181.04|178.64|181.18|178.78|180.9|178.5|0
1649782710000|2022-04-12 16:58:30|180.9|178.5|181.04|178.64|181.04|178.64|180.9|178.5|0
1649782720000|2022-04-12 16:58:40|180.9|178.5|180.76|178.36|180.9|178.5|180.76|178.36|0
1649782730000|2022-04-12 16:58:50|180.48|178.08|180.34|177.94|180.48|178.08|180.2|177.8|0
1649782740000|2022-04-12 16:59:00|180.2|177.8|180.62|178.22|180.62|178.22|180.06|177.66|0
1649782750000|2022-04-12 16:59:10|180.76|178.36|180.9|178.5|180.9|178.5|180.76|178.36|0
1649782760000|2022-04-12 16:59:20|180.76|178.36|180.62|178.22|180.76|178.36|180.48|178.08|0
1649782770000|2022-04-12 16:59:30|180.76|178.36|181.04|178.64|181.18|178.78|180.76|178.36|0
1649782780000|2022-04-12 16:59:40|181.32|178.92|181.18|178.78|181.32|178.92|181.18|178.78|0
1649782790000|2022-04-12 16:59:50|181.11|178.71|180.83|178.43|181.11|178.71|180.83|178.43|0
1649782800000|2022-04-12 17:00:00|181.04|178.64|180.97|178.57|181.32|178.92|180.97|178.57|0
1649782810000|2022-04-12 17:00:10|181.18|178.78|180.9|178.5|181.18|178.78|180.9|178.5|0
1649782820000|2022-04-12 17:00:20|181.18|178.78|181.04|178.64|181.18|178.78|181.04|178.64|0
1649782830000|2022-04-12 17:00:30|180.9|178.5|180.62|178.22|180.9|178.5|180.62|178.22|0
1649782840000|2022-04-12 17:00:40|179.92|177.52|180.06|177.66|180.06|177.66|179.78|177.38|0
1649782850000|2022-04-12 17:00:50|180.2|177.8|179.92|177.52|180.2|177.8|179.92|177.52|0
1649782860000|2022-04-12 17:01:00|180.06|177.66|180.13|177.73|180.34|177.94|180.06|177.66|0
1649782870000|2022-04-12 17:01:10|180.2|177.8|180.62|178.22|180.62|178.22|180.2|177.8|0
1649782880000|2022-04-12 17:01:20|180.76|178.36|180.62|178.22|181.04|178.64|180.62|178.22|0
1649782890000|2022-04-12 17:01:30|180.76|178.36|180.76|178.36|180.9|178.5|180.76|178.36|0
1649782900000|2022-04-12 17:01:40|180.9|178.5|180.62|178.22|180.9|178.5|180.48|178.08|0
1649782910000|2022-04-12 17:01:50|180.55|178.15|180.9|178.5|180.9|178.5|180.55|178.15|0
1649782920000|2022-04-12 17:02:00|181.04|178.64|183.09|180.69|183.09|180.69|181.04|178.64|0
1649782930000|2022-04-12 17:02:10|184.3|181.9|183.44|181.04|184.3|181.9|183.02|180.62|0
1649782940000|2022-04-12 17:02:20|183.58|181.18|183.73|181.33|183.73|181.33|183.58|181.18|0
1649782950000|2022-04-12 17:02:30|183.58|181.18|183.73|181.33|183.87|181.47|183.58|181.18|0
1649782960000|2022-04-12 17:02:40|183.87|181.47|184.13|181.73|184.13|181.73|183.7|181.3|0
1649782970000|2022-04-12 17:02:50|184.27|181.87|183.7|181.3|184.27|181.87|183.7|181.3|0
1649782980000|2022-04-12 17:03:00|183.56|181.16|183.25|180.85|183.56|181.16|180.02|177.62|0
1649782990000|2022-04-12 17:03:10|183.11|180.71|183.75|181.35|183.75|181.35|183.11|180.71|0
1649783000000|2022-04-12 17:03:20|183.68|181.28|184.99|182.59|184.99|182.59|183.68|181.28|0
1649783010000|2022-04-12 17:03:30|185.13|182.73|184.56|182.16|185.13|182.73|184.56|182.16|0
1649783020000|2022-04-12 17:03:40|184.99|182.59|184.42|182.02|184.99|182.59|184.42|182.02|0
1649783030000|2022-04-12 17:03:50|184.35|181.95|184.42|182.02|184.42|182.02|184.27|181.87|0
1649783040000|2022-04-12 17:04:00|184.7|182.3|184.85|182.45|184.99|182.59|184.56|182.16|0
1649783050000|2022-04-12 17:04:10|184.7|182.3|184.85|182.45|184.85|182.45|184.7|182.3|0
1649783060000|2022-04-12 17:04:20|184.99|182.59|184.85|182.45|184.99|182.59|184.85|182.45|0
1649783070000|2022-04-12 17:04:30|185.13|182.73|184.85|182.45|185.13|182.73|184.85|182.45|0
1649783080000|2022-04-12 17:04:40|184.99|182.59|184.7|182.3|184.99|182.59|184.56|182.16|0
1649783090000|2022-04-12 17:04:50|184.56|182.16|183.99|181.59|184.56|182.16|183.99|181.59|0
1649783100000|2022-04-12 17:05:00|183.28|180.88|183.13|180.73|183.28|180.88|182.85|180.45|0
1649783110000|2022-04-12 17:05:10|183.56|181.16|183.28|180.88|183.85|181.45|183.28|180.88|0
1649783120000|2022-04-12 17:05:20|183.13|180.73|183.56|181.16|183.56|181.16|183.13|180.73|0
1649783130000|2022-04-12 17:05:30|182.85|180.45|183.13|180.73|183.13|180.73|182.85|180.45|0
1649783140000|2022-04-12 17:05:40|182.99|180.59|183.13|180.73|183.28|180.88|182.99|180.59|0
1649783150000|2022-04-12 17:05:50|182.85|180.45|183.13|180.73|183.13|180.73|182.85|180.45|0
1649783160000|2022-04-12 17:06:00|182.99|180.59|182.56|180.16|182.99|180.59|182.56|180.16|0
1649783170000|2022-04-12 17:06:10|182.28|179.88|182.28|179.88|182.28|179.88|182.14|179.74|0
1649783180000|2022-04-12 17:06:20|182.85|180.45|182.85|180.45|182.85|180.45|182.71|180.31|0
1649783190000|2022-04-12 17:06:30|183.13|180.73|183.27|180.87|183.27|180.87|182.92|180.52|0
1649783200000|2022-04-12 17:06:40|182.99|180.59|183.27|180.87|183.27|180.87|182.99|180.59|0
1649783210000|2022-04-12 17:06:50|183.13|180.73|183.27|180.87|183.27|180.87|183.13|180.73|0
1649783220000|2022-04-12 17:07:00|182.99|180.59|182.85|180.45|182.99|180.59|182.85|180.45|0
1649783230000|2022-04-12 17:07:10|182.71|180.31|182.42|180.02|182.71|180.31|182.42|180.02|0
1649783240000|2022-04-12 17:07:20|182.56|180.16|182.85|180.45|182.85|180.45|182.56|180.16|0
1649783250000|2022-04-12 17:07:30|182.71|180.31|182.56|180.16|182.71|180.31|182.42|180.02|0
1649783260000|2022-04-12 17:07:40|182.42|180.02|182.42|180.02|182.42|180.02|182.28|179.88|0
1649783270000|2022-04-12 17:07:50|182.28|179.88|182.14|179.74|182.28|179.88|182.14|179.74|0
1649783280000|2022-04-12 17:08:00|182.28|179.88|182.42|180.02|182.42|180.02|182.28|179.88|0
1649783290000|2022-04-12 17:08:10|182.56|180.16|182.42|180.02|182.85|180.45|182.42|180.02|0
1649783300000|2022-04-12 17:08:20|182.92|180.52|183.21|180.81|183.21|180.81|182.92|180.52|0
1649783310000|2022-04-12 17:08:30|182.92|180.52|182.85|180.45|182.92|180.52|182.85|180.45|0
1649783320000|2022-04-12 17:08:40|182.7|180.3|182.64|180.24|182.7|180.3|182.64|180.24|0
1649783330000|2022-04-12 17:08:50|182.7|180.3|183.56|181.16|183.56|181.16|182.7|180.3|0
1649783340000|2022-04-12 17:09:00|183.7|181.3|183.56|181.16|183.7|181.3|183.27|180.87|0
1649783350000|2022-04-12 17:09:10|183.84|181.44|184.06|181.66|184.06|181.66|183.7|181.3|0
1649783360000|2022-04-12 17:09:20|183.7|181.3|184.27|181.87|184.27|181.87|183.7|181.3|0
1649783370000|2022-04-12 17:09:30|184.56|182.16|184.49|182.09|184.56|182.16|184.49|182.09|0
1649783380000|2022-04-12 17:09:40|184.41|182.01|183.98|181.58|184.7|182.3|183.98|181.58|0
1649783390000|2022-04-12 17:09:50|184.06|181.66|183.35|180.95|184.13|181.73|183.35|180.95|0
1649783400000|2022-04-12 17:10:00|183.56|181.16|183.27|180.87|183.56|181.16|183.13|180.73|0
1649783410000|2022-04-12 17:10:10|183.13|180.73|182.99|180.59|183.13|180.73|182.92|180.52|0
1649783420000|2022-04-12 17:10:20|183.06|180.66|182.35|179.95|183.06|180.66|182.14|179.74|0
1649783430000|2022-04-12 17:10:30|182.28|179.88|182.56|180.16|182.7|180.3|182.28|179.88|0
1649783440000|2022-04-12 17:10:40|182.7|180.3|183.13|180.73|183.13|180.73|182.7|180.3|0
1649783450000|2022-04-12 17:10:50|182.99|180.59|183.13|180.73|183.13|180.73|182.99|180.59|0
1649783460000|2022-04-12 17:11:00|182.99|180.59|182.99|180.59|182.99|180.59|182.7|180.3|0
1649783470000|2022-04-12 17:11:10|183.27|180.87|183.13|180.73|183.56|181.16|183.13|180.73|0
1649783480000|2022-04-12 17:11:20|183.27|180.87|182.99|180.59|183.27|180.87|182.99|180.59|0
1649783490000|2022-04-12 17:11:30|182.84|180.44|182.99|180.59|182.99|180.59|182.84|180.44|0
1649783500000|2022-04-12 17:11:40|182.92|180.52|182.42|180.02|182.99|180.59|182.42|180.02|0
1649783510000|2022-04-12 17:11:50|182.28|179.88|182.56|180.16|182.56|180.16|182.28|179.88|0
1649783520000|2022-04-12 17:12:00|182.7|180.3|182.42|180.02|182.7|180.3|182.28|179.88|0
1649783530000|2022-04-12 17:12:10|182.28|179.88|181.99|179.59|182.56|180.16|181.99|179.59|0
1649783540000|2022-04-12 17:12:20|182.13|179.73|183.13|180.73|183.13|180.73|182.13|179.73|0
1649783550000|2022-04-12 17:12:30|182.84|180.44|182.92|180.52|183.13|180.73|182.84|180.44|0
1649783560000|2022-04-12 17:12:40|182.84|180.44|182.28|179.88|182.99|180.59|182.28|179.88|0
1649783570000|2022-04-12 17:12:50|181.99|179.59|182.13|179.73|182.13|179.73|181.85|179.45|0
1649783580000|2022-04-12 17:13:00|181.85|179.45|181.85|179.45|182.13|179.73|181.85|179.45|0
1649783590000|2022-04-12 17:13:10|181.57|179.17|180.02|177.62|181.57|179.17|180.02|177.62|0
1649783600000|2022-04-12 17:13:20|180.16|177.76|179.45|177.05|180.44|178.04|179.45|177.05|0
1649783610000|2022-04-12 17:13:30|178.89|176.49|178.75|176.35|178.89|176.49|178.47|176.07|0
1649783620000|2022-04-12 17:13:40|179.17|176.77|178.61|176.21|179.17|176.77|178.61|176.21|0
1649783630000|2022-04-12 17:13:50|179.87|177.47|180.16|177.76|180.16|177.76|179.87|177.47|0
1649783640000|2022-04-12 17:14:00|180.23|177.83|180.58|178.18|180.72|178.32|180.23|177.83|0
1649783650000|2022-04-12 17:14:10|180.51|178.11|179.17|176.77|180.51|178.11|179.17|176.77|0
1649783660000|2022-04-12 17:14:20|179.31|176.91|179.31|176.91|179.39|176.99|179.31|176.91|0
1649783670000|2022-04-12 17:14:30|179.03|176.63|179.17|176.77|179.31|176.91|179.03|176.63|0
1649783680000|2022-04-12 17:14:40|180.01|177.61|180.16|177.76|180.16|177.76|179.87|177.47|0
1649783690000|2022-04-12 17:14:50|180.01|177.61|180.16|177.76|180.16|177.76|180.01|177.61|0
1649783700000|2022-04-12 17:15:00|180.44|178.04|181|178.6|181|178.6|180.44|178.04|0
1649783710000|2022-04-12 17:15:10|180.72|178.32|180.72|178.32|180.72|178.32|180.58|178.18|0
1649783720000|2022-04-12 17:15:20|181|178.6|180.3|177.9|181|178.6|180.3|177.9|0
1649783730000|2022-04-12 17:15:30|180.01|177.61|180.44|178.04|180.44|178.04|179.87|177.47|0
1649783740000|2022-04-12 17:15:40|180.15|177.75|180.86|178.46|180.86|178.46|180.15|177.75|0
1649783750000|2022-04-12 17:15:50|181|178.6|181|178.6|181|178.6|180.86|178.46|0
1649783760000|2022-04-12 17:16:00|180.86|178.46|181|178.6|181|178.6|180.86|178.46|0
1649783770000|2022-04-12 17:16:10|180.86|178.46|180.3|177.9|180.86|178.46|180.15|177.75|0
1649783780000|2022-04-12 17:16:20|180.15|177.75|180.15|177.75|180.3|177.9|180.15|177.75|0
1649783790000|2022-04-12 17:16:30|180.01|177.61|180.58|178.18|180.58|178.18|180.01|177.61|0
1649783800000|2022-04-12 17:16:40|180.72|178.32|180.86|178.46|180.86|178.46|180.72|178.32|0
1649783810000|2022-04-12 17:16:50|180.72|178.32|180.86|178.46|180.86|178.46|180.72|178.32|0
1649783820000|2022-04-12 17:17:00|181.28|178.88|181.56|179.16|181.56|179.16|181.14|178.74|0
1649783830000|2022-04-12 17:17:10|181.71|179.31|181.71|179.31|181.71|179.31|181.28|178.88|0
1649783840000|2022-04-12 17:17:20|182.06|179.66|181.85|179.45|182.06|179.66|181.85|179.45|0
1649783850000|2022-04-12 17:17:30|181.71|179.31|181.99|179.59|181.99|179.59|181.71|179.31|0
1649783860000|2022-04-12 17:17:40|181.71|179.31|181.85|179.45|181.85|179.45|181.71|179.31|0
1649783870000|2022-04-12 17:17:50|181.99|179.59|181.92|179.52|181.99|179.59|181.92|179.52|0
1649783880000|2022-04-12 17:18:00|182.27|179.87|182.13|179.73|182.41|180.01|182.13|179.73|0
1649783890000|2022-04-12 17:18:10|182.27|179.87|181.71|179.31|182.27|179.87|181.71|179.31|0
1649783900000|2022-04-12 17:18:20|181.42|179.02|181.71|179.31|181.85|179.45|181.42|179.02|0
1649783910000|2022-04-12 17:18:30|181.85|179.45|181.56|179.16|182.13|179.73|181.56|179.16|0
1649783920000|2022-04-12 17:18:40|181.71|179.31|181.71|179.31|181.99|179.59|181.71|179.31|0
1649783930000|2022-04-12 17:18:50|181.85|179.45|181.7|179.3|181.99|179.59|181.7|179.3|0
1649783940000|2022-04-12 17:19:00|181.85|179.45|181.14|178.74|181.85|179.45|181.14|178.74|0
1649783950000|2022-04-12 17:19:10|181|178.6|181.21|178.81|181.21|178.81|181|178.6|0
1649783960000|2022-04-12 17:19:20|181.28|178.88|180.86|178.46|181.28|178.88|180.86|178.46|0
1649783970000|2022-04-12 17:19:30|180.79|178.39|180.72|178.32|180.79|178.39|180.72|178.32|0
1649783980000|2022-04-12 17:19:40|180.93|178.53|180.72|178.32|180.93|178.53|180.72|178.32|0
1649783990000|2022-04-12 17:19:50|180.01|177.61|180.08|177.68|180.15|177.75|180.01|177.61|0
1649784000000|2022-04-12 17:20:00|180.01|177.61|178.54|176.14|180.01|177.61|178.54|176.14|0
1649784010000|2022-04-12 17:20:10|178.89|176.49|178.61|176.21|178.89|176.49|178.61|176.21|0
1649784020000|2022-04-12 17:20:20|178.68|176.28|178.19|175.79|178.68|176.28|178.19|175.79|0
1649784030000|2022-04-12 17:20:30|178.47|176.07|178.33|175.93|178.47|176.07|178.33|175.93|0
1649784040000|2022-04-12 17:20:40|176.93|174.53|178.05|175.65|178.05|175.65|176.93|174.53|0
1649784050000|2022-04-12 17:20:50|177.91|175.51|179.24|176.84|179.87|177.47|177.91|175.51|0
1649784060000|2022-04-12 17:21:00|179.59|177.19|179.59|177.19|180.29|177.89|179.59|177.19|0
1649784070000|2022-04-12 17:21:10|179.87|177.47|179.45|177.05|179.87|177.47|179.31|176.91|0
1649784080000|2022-04-12 17:21:20|179.59|177.19|179.45|177.05|179.59|177.19|179.45|177.05|0
1649784090000|2022-04-12 17:21:30|179.87|177.47|179.87|177.47|179.87|177.47|179.87|177.47|0
1649784100000|2022-04-12 17:21:40|179.73|177.33|179.03|176.63|179.73|177.33|179.03|176.63|0
1649784110000|2022-04-12 17:21:50|178.89|176.49|179.59|177.19|179.59|177.19|178.89|176.49|0
1649784120000|2022-04-12 17:22:00|179.73|177.33|179.87|177.47|179.87|177.47|179.59|177.19|0
1649784130000|2022-04-12 17:22:10|179.73|177.33|179.31|176.91|179.73|177.33|179.31|176.91|0
1649784140000|2022-04-12 17:22:20|179.45|177.05|179.73|177.33|179.73|177.33|179.45|177.05|0
1649784150000|2022-04-12 17:22:30|180.29|177.89|180.43|178.03|180.71|178.31|180.29|177.89|0
1649784160000|2022-04-12 17:22:40|180.29|177.89|180.29|177.89|180.43|178.03|180.29|177.89|0
1649784170000|2022-04-12 17:22:50|180.43|178.03|180.29|177.89|180.43|178.03|180.15|177.75|0
1649784180000|2022-04-12 17:23:00|180.43|178.03|179.73|177.33|180.43|178.03|179.73|177.33|0
1649784190000|2022-04-12 17:23:10|179.59|177.19|179.31|176.91|179.59|177.19|179.31|176.91|0
1649784200000|2022-04-12 17:23:20|179.45|177.05|180.85|178.45|180.85|178.45|179.45|177.05|0
1649784210000|2022-04-12 17:23:30|180.57|178.17|180.79|178.39|180.85|178.45|180.57|178.17|0
1649784220000|2022-04-12 17:23:40|180.85|178.45|181.14|178.74|181.14|178.74|180.71|178.31|0
1649784230000|2022-04-12 17:23:50|181.07|178.67|181.28|178.88|181.28|178.88|181.07|178.67|0
1649784240000|2022-04-12 17:24:00|181.56|179.16|181.7|179.3|181.7|179.3|181.56|179.16|0
1649784250000|2022-04-12 17:24:10|181.77|179.37|181.28|178.88|181.77|179.37|181.28|178.88|0
1649784260000|2022-04-12 17:24:20|181.42|179.02|181.42|179.02|181.42|179.02|181.28|178.88|0
1649784270000|2022-04-12 17:24:30|181.28|178.88|181.28|178.88|181.28|178.88|181.28|178.88|0
1649784280000|2022-04-12 17:24:40|181.42|179.02|180.99|178.59|181.42|179.02|180.99|178.59|0
1649784290000|2022-04-12 17:24:50|180.57|178.17|180.57|178.17|180.57|178.17|180.43|178.03|0
1649784300000|2022-04-12 17:25:00|180.78|178.38|180.43|178.03|180.78|178.38|180.43|178.03|0
1649784310000|2022-04-12 17:25:10|180.57|178.17|180.43|178.03|180.64|178.24|180.43|178.03|0
1649784320000|2022-04-12 17:25:20|180.57|178.17|180.85|178.45|180.85|178.45|180.57|178.17|0
1649784330000|2022-04-12 17:25:30|180.93|178.53|181.21|178.81|181.28|178.88|180.93|178.53|0
1649784340000|2022-04-12 17:25:40|181.28|178.88|180.85|178.45|181.28|178.88|180.85|178.45|0
1649784350000|2022-04-12 17:25:50|181.13|178.73|180.99|178.59|181.28|178.88|180.99|178.59|0
1649784360000|2022-04-12 17:26:00|180.85|178.45|180.71|178.31|180.85|178.45|180.71|178.31|0
1649784370000|2022-04-12 17:26:10|180.85|178.45|181.42|179.02|181.42|179.02|180.71|178.31|0
1649784380000|2022-04-12 17:26:20|181.56|179.16|181.77|179.37|181.84|179.44|181.56|179.16|0
1649784390000|2022-04-12 17:26:30|181.7|179.3|182.27|179.87|182.27|179.87|181.7|179.3|0
1649784400000|2022-04-12 17:26:40|182.12|179.72|181.98|179.58|182.12|179.72|181.98|179.58|0
1649784410000|2022-04-12 17:26:50|182.2|179.8|182.12|179.72|182.27|179.87|182.12|179.72|0
1649784420000|2022-04-12 17:27:00|181.98|179.58|182.27|179.87|182.27|179.87|181.98|179.58|0
1649784430000|2022-04-12 17:27:10|181.84|179.44|182.41|180.01|182.41|180.01|181.84|179.44|0
1649784440000|2022-04-12 17:27:20|182.55|180.15|182.12|179.72|182.55|180.15|182.12|179.72|0
1649784450000|2022-04-12 17:27:30|181.49|179.09|181.98|179.58|181.98|179.58|181.49|179.09|0
1649784460000|2022-04-12 17:27:40|182.2|179.8|182.41|180.01|182.41|180.01|182.2|179.8|0
1649784470000|2022-04-12 17:27:50|182.55|180.15|182.48|180.08|182.55|180.15|182.48|180.08|0
1649784480000|2022-04-12 17:28:00|182.26|179.86|182.69|180.29|182.69|180.29|182.26|179.86|0
1649784490000|2022-04-12 17:28:10|182.41|180.01|182.69|180.29|182.69|180.29|182.41|180.01|0
1649784500000|2022-04-12 17:28:20|182.55|180.15|182.26|179.86|182.55|180.15|182.26|179.86|0
1649784510000|2022-04-12 17:28:30|182.12|179.72|181.7|179.3|182.12|179.72|181.7|179.3|0
1649784520000|2022-04-12 17:28:40|181.56|179.16|181.56|179.16|181.56|179.16|181.56|179.16|0
1649784530000|2022-04-12 17:28:50|181.63|179.23|181.84|179.44|181.84|179.44|181.63|179.23|0
1649784540000|2022-04-12 17:29:00|181.41|179.01|181.7|179.3|181.7|179.3|181.41|179.01|0
1649784550000|2022-04-12 17:29:10|181.41|179.01|181.13|178.73|181.41|179.01|181.13|178.73|0
1649784560000|2022-04-12 17:29:20|180.99|178.59|181.41|179.01|181.41|179.01|180.85|178.45|0
1649784570000|2022-04-12 17:29:30|181.27|178.87|181.7|179.3|181.84|179.44|181.27|178.87|0
1649784580000|2022-04-12 17:29:40|181.84|179.44|182.41|180.01|182.41|180.01|181.84|179.44|0
1649784590000|2022-04-12 17:29:50|182.55|180.15|182.48|180.08|182.55|180.15|182.34|179.94|0
1649784600000|2022-04-12 17:30:00|182.41|180.01|182.55|180.15|182.55|180.15|181.98|179.58|0
1649784610000|2022-04-12 17:30:10|182.83|180.43|182.83|180.43|182.83|180.43|182.69|180.29|0
1649784620000|2022-04-12 17:30:20|182.69|180.29|183.97|181.57|183.97|181.57|182.69|180.29|0
1649784630000|2022-04-12 17:30:30|184.54|182.14|184.54|182.14|184.54|182.14|184.4|182|0
1649784640000|2022-04-12 17:30:40|184.4|182|184.11|181.71|184.4|182|183.97|181.57|0
1649784650000|2022-04-12 17:30:50|183.97|181.57|183.97|181.57|183.97|181.57|183.97|181.57|0
1649784660000|2022-04-12 17:31:00|183.83|181.43|184.4|182|184.4|182|183.83|181.43|0
1649784670000|2022-04-12 17:31:10|184.25|181.85|184.54|182.14|184.54|182.14|184.25|181.85|0
1649784680000|2022-04-12 17:31:20|184.4|182|184.4|182|184.54|182.14|184.4|182|0
1649784690000|2022-04-12 17:31:30|184.11|181.71|183.76|181.36|184.11|181.71|183.76|181.36|0
1649784700000|2022-04-12 17:31:40|183.54|181.14|183.47|181.07|183.54|181.14|183.11|180.71|0
1649784710000|2022-04-12 17:31:50|183.4|181|183.54|181.14|183.54|181.14|183.26|180.86|0
1649784720000|2022-04-12 17:32:00|183.68|181.28|183.26|180.86|183.68|181.28|183.26|180.86|0
1649784730000|2022-04-12 17:32:10|183.11|180.71|183.26|180.86|183.47|181.07|183.11|180.71|0
1649784740000|2022-04-12 17:32:20|183.19|180.79|183.11|180.71|183.19|180.79|183.11|180.71|0
1649784750000|2022-04-12 17:32:30|182.83|180.43|182.4|180|182.97|180.57|182.4|180|0
1649784760000|2022-04-12 17:32:40|182.12|179.72|182.12|179.72|182.19|179.79|182.12|179.72|0
1649784770000|2022-04-12 17:32:50|182.26|179.86|182.12|179.72|182.4|180|182.12|179.72|0
1649784780000|2022-04-12 17:33:00|181.63|179.23|181.55|179.15|181.69|179.29|181.41|179.01|0
1649784790000|2022-04-12 17:33:10|181.69|179.29|181.69|179.29|181.98|179.58|181.69|179.29|0
1649784800000|2022-04-12 17:33:20|181.84|179.44|182.26|179.86|182.26|179.86|181.84|179.44|0
1649784810000|2022-04-12 17:33:30|182.12|179.72|182.54|180.14|182.54|180.14|182.12|179.72|0
1649784820000|2022-04-12 17:33:40|182.4|180|182.12|179.72|182.4|180|182.12|179.72|0
1649784830000|2022-04-12 17:33:50|182.26|179.86|182.4|180|182.54|180.14|182.26|179.86|0
1649784840000|2022-04-12 17:34:00|182.26|179.86|182.54|180.14|182.54|180.14|182.26|179.86|0
1649784850000|2022-04-12 17:34:10|182.4|180|181.69|179.29|182.4|180|181.69|179.29|0
1649784860000|2022-04-12 17:34:20|181.55|179.15|181.84|179.44|181.84|179.44|181.55|179.15|0
1649784870000|2022-04-12 17:34:30|181.77|179.37|181.98|179.58|181.98|179.58|181.69|179.29|0
1649784880000|2022-04-12 17:34:40|181.91|179.51|181.41|179.01|181.91|179.51|181.34|178.94|0
1649784890000|2022-04-12 17:34:50|181.55|179.15|181.98|179.58|181.98|179.58|181.55|179.15|0
1649784900000|2022-04-12 17:35:00|182.12|179.72|182.12|179.72|182.12|179.72|181.98|179.58|0
1649784910000|2022-04-12 17:35:10|181.98|179.58|182.19|179.79|182.19|179.79|181.98|179.58|0
1649784920000|2022-04-12 17:35:20|182.26|179.86|182.69|180.29|182.69|180.29|182.26|179.86|0
1649784930000|2022-04-12 17:35:30|182.54|180.14|182.33|179.93|182.54|180.14|182.26|179.86|0
1649784940000|2022-04-12 17:35:40|182.54|180.14|182.54|180.14|182.54|180.14|182.4|180|0
1649784950000|2022-04-12 17:35:50|182.68|180.28|182.68|180.28|182.68|180.28|182.54|180.14|0
1649784960000|2022-04-12 17:36:00|182.83|180.43|182.68|180.28|182.83|180.43|182.54|180.14|0
1649784970000|2022-04-12 17:36:10|182.4|180|181.98|179.58|182.54|180.14|181.98|179.58|0
1649784980000|2022-04-12 17:36:20|182.12|179.72|182.47|180.07|182.47|180.07|181.98|179.58|0
1649784990000|2022-04-12 17:36:30|182.4|180|181.69|179.29|182.4|180|181.69|179.29|0
1649785000000|2022-04-12 17:36:40|181.55|179.15|181.41|179.01|181.55|179.15|181.41|179.01|0
1649785010000|2022-04-12 17:36:50|181.55|179.15|181.41|179.01|181.55|179.15|181.13|178.73|0
1649785020000|2022-04-12 17:37:00|181.69|179.29|182.4|180|182.4|180|181.69|179.29|0
1649785030000|2022-04-12 17:37:10|182.54|180.14|182.4|180|182.54|180.14|181.97|179.57|0
1649785040000|2022-04-12 17:37:20|182.68|180.28|182.4|180|182.68|180.28|182.4|180|0
1649785050000|2022-04-12 17:37:30|182.54|180.14|182.54|180.14|182.68|180.28|182.54|180.14|0
1649785060000|2022-04-12 17:37:40|182.4|180|181.83|179.43|182.4|180|181.83|179.43|0
1649785070000|2022-04-12 17:37:50|181.91|179.51|179.33|176.93|181.91|179.51|179.33|176.93|0
1649785080000|2022-04-12 17:38:00|180.5|178.1|180.92|178.52|180.92|178.52|180.5|178.1|0
1649785090000|2022-04-12 17:38:10|181.21|178.81|181.63|179.23|181.92|179.52|181.21|178.81|0
1649785100000|2022-04-12 17:38:20|181.78|179.38|181.63|179.23|181.78|179.38|181.63|179.23|0
1649785110000|2022-04-12 17:38:30|181.78|179.38|181.92|179.52|181.92|179.52|181.78|179.38|0
1649785120000|2022-04-12 17:38:40|181.63|179.23|181.35|178.95|181.78|179.38|181.35|178.95|0
1649785130000|2022-04-12 17:38:50|181.49|179.09|181.63|179.23|181.63|179.23|181.49|179.09|0
1649785140000|2022-04-12 17:39:00|182.35|179.95|182.56|180.16|182.63|180.23|182.35|179.95|0
1649785150000|2022-04-12 17:39:10|182.77|180.37|183.2|180.8|183.2|180.8|182.77|180.37|0
1649785160000|2022-04-12 17:39:20|182.77|180.37|182.92|180.52|182.92|180.52|182.71|180.31|0
1649785170000|2022-04-12 17:39:30|183.06|180.66|183.35|180.95|183.35|180.95|183.06|180.66|0
1649785180000|2022-04-12 17:39:40|183.2|180.8|183.35|180.95|183.49|181.09|183.2|180.8|0
1649785190000|2022-04-12 17:39:50|183.49|181.09|183.35|180.95|183.49|181.09|183.35|180.95|0
1649785200000|2022-04-12 17:40:00|183.63|181.23|183.35|180.95|183.63|181.23|183.35|180.95|0
1649785210000|2022-04-12 17:40:10|183.28|180.88|183.28|180.88|183.42|181.02|183.28|180.88|0
1649785220000|2022-04-12 17:40:20|183.2|180.8|182.99|180.59|183.2|180.8|182.99|180.59|0
1649785230000|2022-04-12 17:40:30|183.06|180.66|183.06|180.66|183.2|180.8|183.06|180.66|0
1649785240000|2022-04-12 17:40:40|182.77|180.37|183.42|181.02|183.42|181.02|182.77|180.37|0
1649785250000|2022-04-12 17:40:50|183.92|181.52|183.78|181.38|183.92|181.52|183.78|181.38|0
1649785260000|2022-04-12 17:41:00|184.5|182.1|184.49|182.09|184.5|182.1|184.35|181.95|0
1649785270000|2022-04-12 17:41:10|184.64|182.24|184.64|182.24|184.78|182.38|184.64|182.24|0
1649785280000|2022-04-12 17:41:20|184.93|182.53|184.35|181.95|184.93|182.53|184.35|181.95|0
1649785290000|2022-04-12 17:41:30|184.49|182.09|183.92|181.52|184.49|182.09|183.92|181.52|0
1649785300000|2022-04-12 17:41:40|183.63|181.23|183.63|181.23|183.78|181.38|183.63|181.23|0
1649785310000|2022-04-12 17:41:50|183.78|181.38|183.78|181.38|183.78|181.38|183.78|181.38|0
1649785320000|2022-04-12 17:42:00|184.21|181.81|184.49|182.09|184.49|182.09|184.21|181.81|0
1649785330000|2022-04-12 17:42:10|184.64|182.24|184.71|182.31|184.71|182.31|184.49|182.09|0
1649785340000|2022-04-12 17:42:20|184.78|182.38|184.57|182.17|184.78|182.38|184.57|182.17|0
1649785350000|2022-04-12 17:42:30|184.64|182.24|184.93|182.53|184.93|182.53|184.64|182.24|0
1649785360000|2022-04-12 17:42:40|184.78|182.38|185.07|182.67|185.21|182.81|184.78|182.38|0
1649785370000|2022-04-12 17:42:50|185.36|182.96|185.43|183.03|185.43|183.03|185.36|182.96|0
1649785380000|2022-04-12 17:43:00|185.5|183.1|185.07|182.67|185.5|183.1|185.07|182.67|0
1649785390000|2022-04-12 17:43:10|185.21|182.81|185.5|183.1|185.5|183.1|185.21|182.81|0
1649785400000|2022-04-12 17:43:20|185.65|183.25|186.08|183.68|186.08|183.68|185.65|183.25|0
1649785410000|2022-04-12 17:43:30|185.94|183.54|185.94|183.54|186.08|183.68|185.94|183.54|0
1649785420000|2022-04-12 17:43:40|185.79|183.39|185.79|183.39|185.79|183.39|185.79|183.39|0
1649785430000|2022-04-12 17:43:50|186.08|183.68|186.22|183.82|186.22|183.82|186.08|183.68|0
1649785440000|2022-04-12 17:44:00|186.08|183.68|185.79|183.39|186.08|183.68|185.79|183.39|0
1649785450000|2022-04-12 17:44:10|185.94|183.54|186.22|183.82|186.22|183.82|185.94|183.54|0
1649785460000|2022-04-12 17:44:20|186.51|184.11|186.51|184.11|186.51|184.11|186.37|183.97|0
1649785470000|2022-04-12 17:44:30|186.66|184.26|186.66|184.26|187.02|184.62|186.66|184.26|0
1649785480000|2022-04-12 17:44:40|186.8|184.4|186.66|184.26|186.8|184.4|186.51|184.11|0
1649785490000|2022-04-12 17:44:50|186.59|184.19|186.51|184.11|186.66|184.26|186.51|184.11|0
1649785500000|2022-04-12 17:45:00|186.8|184.4|186.8|184.4|186.95|184.55|186.8|184.4|0
1649785510000|2022-04-12 17:45:10|186.88|184.48|186.95|184.55|186.95|184.55|186.88|184.48|0
1649785520000|2022-04-12 17:45:20|186.8|184.4|186.22|183.82|186.8|184.4|186.22|183.82|0
1649785530000|2022-04-12 17:45:30|187.09|184.69|187.09|184.69|187.09|184.69|187.09|184.69|0
1649785540000|2022-04-12 17:45:40|186.95|184.55|186.95|184.55|187.09|184.69|186.95|184.55|0
1649785550000|2022-04-12 17:45:50|187.38|184.98|187.24|184.84|187.38|184.98|187.24|184.84|0
1649785560000|2022-04-12 17:46:00|186.95|184.55|187.09|184.69|187.24|184.84|186.95|184.55|0
1649785570000|2022-04-12 17:46:10|186.95|184.55|187.53|185.13|187.53|185.13|186.95|184.55|0
1649785580000|2022-04-12 17:46:20|187.97|185.57|187.82|185.42|187.97|185.57|187.53|185.13|0
1649785590000|2022-04-12 17:46:30|187.97|185.57|188.48|186.08|188.48|186.08|187.97|185.57|0
1649785600000|2022-04-12 17:46:40|188.69|186.29|188.55|186.15|188.84|186.44|188.55|186.15|0
1649785610000|2022-04-12 17:46:50|188.69|186.29|188.69|186.29|188.84|186.44|188.69|186.29|0
1649785620000|2022-04-12 17:47:00|188.55|186.15|188.4|186|188.69|186.29|188.26|185.86|0
1649785630000|2022-04-12 17:47:10|188.55|186.15|188.84|186.44|188.84|186.44|188.55|186.15|0
1649785640000|2022-04-12 17:47:20|188.99|186.59|188.99|186.59|188.99|186.59|188.99|186.59|0
1649785650000|2022-04-12 17:47:30|188.84|186.44|188.55|186.15|188.84|186.44|188.55|186.15|0
1649785660000|2022-04-12 17:47:40|188.4|186|188.77|186.37|188.84|186.44|188.4|186|0
1649785670000|2022-04-12 17:47:50|188.69|186.29|188.55|186.15|188.69|186.29|188.48|186.08|0
1649785680000|2022-04-12 17:48:00|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1649785690000|2022-04-12 17:48:10|188.55|186.15|188.4|186|188.55|186.15|188.4|186|0
1649785700000|2022-04-12 17:48:20|188.55|186.15|188.26|185.86|188.55|186.15|188.26|185.86|0
1649785710000|2022-04-12 17:48:30|188.4|186|187.96|185.56|188.4|186|187.96|185.56|0
1649785720000|2022-04-12 17:48:40|187.89|185.49|187.53|185.13|187.89|185.49|187.53|185.13|0
1649785730000|2022-04-12 17:48:50|187.67|185.27|187.82|185.42|187.82|185.42|187.67|185.27|0
1649785740000|2022-04-12 17:49:00|188.4|186|188.33|185.93|188.55|186.15|188.33|185.93|0
1649785750000|2022-04-12 17:49:10|188.4|186|187.96|185.56|188.4|186|187.96|185.56|0
1649785760000|2022-04-12 17:49:20|188.11|185.71|188.11|185.71|188.25|185.85|188.11|185.71|0
1649785770000|2022-04-12 17:49:30|188.25|185.85|188.11|185.71|188.25|185.85|188.11|185.71|0
1649785780000|2022-04-12 17:49:40|188.04|185.64|188.33|185.93|188.33|185.93|188.04|185.64|0
1649785790000|2022-04-12 17:49:50|188.25|185.85|187.96|185.56|188.25|185.85|187.96|185.56|0
1649785800000|2022-04-12 17:50:00|188.11|185.71|188.25|185.85|188.25|185.85|188.11|185.71|0
1649785810000|2022-04-12 17:50:10|188.55|186.15|188.69|186.29|188.98|186.58|188.55|186.15|0
1649785820000|2022-04-12 17:50:20|188.84|186.44|188.4|186|188.84|186.44|188.4|186|0
1649785830000|2022-04-12 17:50:30|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1649785840000|2022-04-12 17:50:40|189.13|186.73|189.13|186.73|189.13|186.73|188.98|186.58|0
1649785850000|2022-04-12 17:50:50|188.84|186.44|189.13|186.73|189.28|186.88|188.84|186.44|0
1649785860000|2022-04-12 17:51:00|189.28|186.88|189.57|187.17|189.57|187.17|189.28|186.88|0
1649785870000|2022-04-12 17:51:10|189.71|187.31|190.01|187.61|190.01|187.61|189.71|187.31|0
1649785880000|2022-04-12 17:51:20|189.86|187.46|189.86|187.46|189.86|187.46|189.79|187.39|0
1649785890000|2022-04-12 17:51:30|190.3|187.9|190.45|188.05|190.89|188.49|190.3|187.9|0
1649785900000|2022-04-12 17:51:40|190.59|188.19|190.89|188.49|190.89|188.49|190.59|188.19|0
1649785910000|2022-04-12 17:51:50|191.03|188.63|190.89|188.49|191.03|188.63|190.89|188.49|0
1649785920000|2022-04-12 17:52:00|191.11|188.71|190.74|188.34|191.11|188.71|190.74|188.34|0
1649785930000|2022-04-12 17:52:10|190.59|188.19|190.59|188.19|190.74|188.34|190.59|188.19|0
1649785940000|2022-04-12 17:52:20|190.74|188.34|190.59|188.19|190.89|188.49|190.59|188.19|0
1649785950000|2022-04-12 17:52:30|190.89|188.49|190.59|188.19|190.89|188.49|190.59|188.19|0
1649785960000|2022-04-12 17:52:40|190.74|188.34|191.18|188.78|191.18|188.78|190.74|188.34|0
1649785970000|2022-04-12 17:52:50|191.03|188.63|190.52|188.12|191.03|188.63|190.52|188.12|0
1649785980000|2022-04-12 17:53:00|190.82|188.42|190.89|188.49|190.89|188.49|190.59|188.19|0
1649785990000|2022-04-12 17:53:10|190.74|188.34|190.89|188.49|191.18|188.78|190.74|188.34|0
1649786000000|2022-04-12 17:53:20|191.18|188.78|190.89|188.49|191.18|188.78|190.74|188.34|0
1649786010000|2022-04-12 17:53:30|191.18|188.78|191.18|188.78|191.18|188.78|191.03|188.63|0
1649786020000|2022-04-12 17:53:40|191.33|188.93|191.47|189.07|191.47|189.07|191.33|188.93|0
1649786030000|2022-04-12 17:53:50|191.33|188.93|191.77|189.37|191.77|189.37|191.33|188.93|0
1649786040000|2022-04-12 17:54:00|191.85|189.45|191.62|189.22|191.85|189.45|191.62|189.22|0
1649786050000|2022-04-12 17:54:10|191.47|189.07|191.77|189.37|191.92|189.52|191.47|189.07|0
1649786060000|2022-04-12 17:54:20|191.92|189.52|191.92|189.52|192.06|189.66|191.92|189.52|0
1649786070000|2022-04-12 17:54:30|192.06|189.66|192.06|189.66|192.06|189.66|192.06|189.66|0
1649786080000|2022-04-12 17:54:40|191.92|189.52|191.47|189.07|191.92|189.52|191.47|189.07|0
1649786090000|2022-04-12 17:54:50|191.62|189.22|191.47|189.07|191.62|189.22|191.47|189.07|0
1649786100000|2022-04-12 17:55:00|191.62|189.22|191.92|189.52|191.92|189.52|191.62|189.22|0
1649786110000|2022-04-12 17:55:10|192.06|189.66|192.65|190.25|192.65|190.25|192.06|189.66|0
1649786120000|2022-04-12 17:55:20|192.8|190.4|193.69|191.29|193.69|191.29|192.8|190.4|0
1649786130000|2022-04-12 17:55:30|193.84|191.44|193.25|190.85|193.84|191.44|193.25|190.85|0
1649786140000|2022-04-12 17:55:40|193.1|190.7|192.65|190.25|193.1|190.7|192.65|190.25|0
1649786150000|2022-04-12 17:55:50|192.95|190.55|193.25|190.85|193.25|190.85|192.8|190.4|0
1649786160000|2022-04-12 17:56:00|193.39|190.99|192.95|190.55|193.39|190.99|192.8|190.4|0
1649786170000|2022-04-12 17:56:10|192.65|190.25|193.39|190.99|193.39|190.99|192.65|190.25|0
1649786180000|2022-04-12 17:56:20|193.25|190.85|193.39|190.99|193.54|191.14|193.25|190.85|0
1649786190000|2022-04-12 17:56:30|192.95|190.55|192.95|190.55|192.95|190.55|192.8|190.4|0
1649786200000|2022-04-12 17:56:40|192.8|190.4|193.1|190.7|193.1|190.7|192.8|190.4|0
1649786220000|2022-04-12 17:57:00|193.24|190.84|193.24|190.84|193.54|191.14|193.24|190.84|0
1649786230000|2022-04-12 17:57:10|193.54|191.14|193.54|191.14|193.54|191.14|193.39|190.99|0
1649786240000|2022-04-12 17:57:20|193.69|191.29|193.84|191.44|193.84|191.44|193.54|191.14|0
1649786250000|2022-04-12 17:57:30|193.54|191.14|193.54|191.14|193.54|191.14|193.39|190.99|0
1649786260000|2022-04-12 17:57:40|193.69|191.29|193.99|191.59|193.99|191.59|193.69|191.29|0
1649786270000|2022-04-12 17:57:50|193.84|191.44|193.99|191.59|193.99|191.59|193.84|191.44|0
1649786280000|2022-04-12 17:58:00|193.84|191.44|193.69|191.29|193.99|191.59|193.69|191.29|0
1649786290000|2022-04-12 17:58:10|193.99|191.59|194.13|191.73|194.13|191.73|193.99|191.59|0
1649786300000|2022-04-12 17:58:20|193.99|191.59|193.54|191.14|193.99|191.59|193.54|191.14|0
1649786310000|2022-04-12 17:58:30|193.39|190.99|193.54|191.14|193.69|191.29|193.39|190.99|0
1649786320000|2022-04-12 17:58:40|193.24|190.84|193.39|190.99|193.54|191.14|193.24|190.84|0
1649786330000|2022-04-12 17:58:50|193.84|191.44|193.54|191.14|193.84|191.44|193.39|190.99|0
1649786340000|2022-04-12 17:59:00|190.61|188.21|192.71|190.31|192.93|190.53|190.61|188.21|0
1649786350000|2022-04-12 17:59:10|192.93|190.53|193.36|190.96|193.36|190.96|192.78|190.38|0
1649786360000|2022-04-12 17:59:20|193.21|190.81|193.21|190.81|193.21|190.81|193.06|190.66|0
1649786370000|2022-04-12 17:59:30|193.06|190.66|192.92|190.52|193.06|190.66|192.62|190.22|0
1649786380000|2022-04-12 17:59:40|193.21|190.81|193.51|191.11|193.66|191.26|193.21|190.81|0
1649786390000|2022-04-12 17:59:50|193.36|190.96|193.06|190.66|193.36|190.96|193.06|190.66|0
1649786400000|2022-04-12 18:00:00|192.91|190.51|193.06|190.66|193.36|190.96|192.91|190.51|0
1649786410000|2022-04-12 18:00:10|193.8|191.4|193.66|191.26|193.8|191.4|193.51|191.11|0
1649786420000|2022-04-12 18:00:20|193.95|191.55|194.25|191.85|194.25|191.85|193.8|191.4|0
1649786430000|2022-04-12 18:00:30|194.1|191.7|194.18|191.78|194.18|191.78|194.1|191.7|0
1649786440000|2022-04-12 18:00:40|194.25|191.85|194.33|191.93|194.84|192.44|194.25|191.85|0
1649786450000|2022-04-12 18:00:50|194.25|191.85|194.25|191.85|194.25|191.85|193.95|191.55|0
1649786460000|2022-04-12 18:01:00|193.95|191.55|194.1|191.7|194.1|191.7|193.95|191.55|0
1649786470000|2022-04-12 18:01:10|194.55|192.15|195.29|192.89|195.29|192.89|194.55|192.15|0
1649786480000|2022-04-12 18:01:20|195.14|192.74|194.55|192.15|195.14|192.74|194.55|192.15|0
1649786490000|2022-04-12 18:01:30|194.4|192|194.25|191.85|194.4|192|194.1|191.7|0
1649786500000|2022-04-12 18:01:40|194.4|192|194.25|191.85|194.4|192|194.25|191.85|0
1649786510000|2022-04-12 18:01:50|194.4|192|194.4|192|194.54|192.14|194.4|192|0
1649786520000|2022-04-12 18:02:00|194.54|192.14|194.54|192.14|194.84|192.44|194.54|192.14|0
1649786530000|2022-04-12 18:02:10|194.4|192|194.69|192.29|194.69|192.29|194.4|192|0
1649786540000|2022-04-12 18:02:20|194.54|192.14|193.73|191.33|194.54|192.14|193.73|191.33|0
1649786550000|2022-04-12 18:02:30|193.8|191.4|193.8|191.4|193.8|191.4|193.65|191.25|0
1649786560000|2022-04-12 18:02:40|194.1|191.7|193.95|191.55|194.1|191.7|193.95|191.55|0
1649786570000|2022-04-12 18:02:50|194.1|191.7|193.95|191.55|194.1|191.7|193.95|191.55|0
1649786580000|2022-04-12 18:03:00|193.5|191.1|193.65|191.25|193.65|191.25|193.5|191.1|0
1649786590000|2022-04-12 18:03:10|193.5|191.1|193.5|191.1|193.5|191.1|193.43|191.03|0
1649786600000|2022-04-12 18:03:20|193.36|190.96|192.91|190.51|193.36|190.96|192.91|190.51|0
1649786610000|2022-04-12 18:03:30|192.76|190.36|192.76|190.36|192.76|190.36|192.76|190.36|0
1649786620000|2022-04-12 18:03:40|192.62|190.22|192.76|190.36|192.91|190.51|192.62|190.22|0
1649786630000|2022-04-12 18:03:50|192.62|190.22|192.84|190.44|193.06|190.66|192.62|190.22|0
1649786640000|2022-04-12 18:04:00|192.76|190.36|192.62|190.22|192.91|190.51|192.62|190.22|0
1649786650000|2022-04-12 18:04:10|192.55|190.15|192.17|189.77|192.62|190.22|192.17|189.77|0
1649786660000|2022-04-12 18:04:20|192.03|189.63|192.03|189.63|192.03|189.63|191.73|189.33|0
1649786670000|2022-04-12 18:04:30|191.88|189.48|191.73|189.33|192.03|189.63|191.73|189.33|0
1649786680000|2022-04-12 18:04:40|191.88|189.48|191.44|189.04|191.88|189.48|191.44|189.04|0
1649786690000|2022-04-12 18:04:50|191.14|188.74|190.99|188.59|191.14|188.74|190.85|188.45|0
1649786700000|2022-04-12 18:05:00|191.29|188.89|190.99|188.59|191.44|189.04|190.99|188.59|0
1649786710000|2022-04-12 18:05:10|191.29|188.89|191.58|189.18|191.73|189.33|191.29|188.89|0
1649786720000|2022-04-12 18:05:20|191.29|188.89|191.29|188.89|191.36|188.96|191.14|188.74|0
1649786730000|2022-04-12 18:05:30|191.14|188.74|190.7|188.3|191.14|188.74|190.7|188.3|0
1649786740000|2022-04-12 18:05:40|190.55|188.15|189.97|187.57|190.55|188.15|189.97|187.57|0
1649786750000|2022-04-12 18:05:50|189.53|187.13|189.97|187.57|189.97|187.57|189.53|187.13|0
1649786760000|2022-04-12 18:06:00|190.41|188.01|189.82|187.42|190.41|188.01|189.67|187.27|0
1649786770000|2022-04-12 18:06:10|189.6|187.2|189.38|186.98|189.67|187.27|189.38|186.98|0
1649786780000|2022-04-12 18:06:20|189.53|187.13|189.53|187.13|189.53|187.13|189.38|186.98|0
1649786790000|2022-04-12 18:06:30|189.46|187.06|189.67|187.27|189.67|187.27|189.46|187.06|0
1649786800000|2022-04-12 18:06:40|189.53|187.13|189.23|186.83|189.53|187.13|189.23|186.83|0
1649786810000|2022-04-12 18:06:50|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1649786820000|2022-04-12 18:07:00|189.53|187.13|189.9|187.5|189.9|187.5|189.23|186.83|0
1649786830000|2022-04-12 18:07:10|189.82|187.42|189.09|186.69|189.82|187.42|189.09|186.69|0
1649786840000|2022-04-12 18:07:20|189.53|187.13|189.09|186.69|189.67|187.27|189.09|186.69|0
1649786850000|2022-04-12 18:07:30|188.94|186.54|189.23|186.83|189.23|186.83|188.94|186.54|0
1649786860000|2022-04-12 18:07:40|189.53|187.13|189.09|186.69|189.6|187.2|189.09|186.69|0
1649786870000|2022-04-12 18:07:50|188.94|186.54|189.23|186.83|189.23|186.83|188.94|186.54|0
1649786880000|2022-04-12 18:08:00|189.09|186.69|188.94|186.54|189.09|186.69|188.94|186.54|0
1649786890000|2022-04-12 18:08:10|188.8|186.4|188.94|186.54|188.94|186.54|188.8|186.4|0
1649786900000|2022-04-12 18:08:20|189.02|186.62|189.53|187.13|189.53|187.13|189.02|186.62|0
1649786910000|2022-04-12 18:08:30|189.38|186.98|189.23|186.83|189.38|186.98|189.23|186.83|0
1649786920000|2022-04-12 18:08:40|189.38|186.98|189.82|187.42|189.82|187.42|189.38|186.98|0
1649786930000|2022-04-12 18:08:50|189.89|187.49|190.11|187.71|190.11|187.71|189.89|187.49|0
1649786940000|2022-04-12 18:09:00|190.26|187.86|190.48|188.08|190.48|188.08|190.26|187.86|0
1649786950000|2022-04-12 18:09:10|190.55|188.15|190.7|188.3|190.7|188.3|190.55|188.15|0
1649786960000|2022-04-12 18:09:20|191.73|189.33|191.29|188.89|191.73|189.33|191.29|188.89|0
1649786970000|2022-04-12 18:09:30|191.14|188.74|190.84|188.44|191.14|188.74|190.84|188.44|0
1649786980000|2022-04-12 18:09:40|190.7|188.3|190.55|188.15|190.7|188.3|190.4|188|0
1649786990000|2022-04-12 18:09:50|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1649787000000|2022-04-12 18:10:00|190.84|188.44|190.99|188.59|190.99|188.59|190.84|188.44|0
1649787010000|2022-04-12 18:10:10|190.84|188.44|191.28|188.88|191.28|188.88|190.84|188.44|0
1649787020000|2022-04-12 18:10:20|191.58|189.18|191.73|189.33|191.73|189.33|191.58|189.18|0
1649787030000|2022-04-12 18:10:30|191.43|189.03|191.51|189.11|191.51|189.11|191.28|188.88|0
1649787040000|2022-04-12 18:10:40|191.43|189.03|191.87|189.47|191.87|189.47|191.43|189.03|0
1649787050000|2022-04-12 18:10:50|192.02|189.62|192.17|189.77|192.17|189.77|192.02|189.62|0
1649787060000|2022-04-12 18:11:00|191.73|189.33|192.02|189.62|192.17|189.77|191.73|189.33|0
1649787070000|2022-04-12 18:11:10|192.25|189.85|192.46|190.06|192.46|190.06|192.25|189.85|0
1649787080000|2022-04-12 18:11:20|192.32|189.92|192.1|189.7|192.32|189.92|192.1|189.7|0
1649787090000|2022-04-12 18:11:30|192.32|189.92|192.32|189.92|192.39|189.99|192.32|189.92|0
1649787100000|2022-04-12 18:11:40|191.87|189.47|191.87|189.47|191.87|189.47|191.73|189.33|0
1649787110000|2022-04-12 18:11:50|191.95|189.55|192.17|189.77|192.17|189.77|191.87|189.47|0
1649787120000|2022-04-12 18:12:00|192.32|189.92|192.46|190.06|192.46|190.06|192.32|189.92|0
1649787130000|2022-04-12 18:12:10|192.32|189.92|192.17|189.77|192.46|190.06|192.17|189.77|0
1649787140000|2022-04-12 18:12:20|192.91|190.51|192.46|190.06|192.91|190.51|192.46|190.06|0
1649787150000|2022-04-12 18:12:30|192.54|190.14|192.39|189.99|192.61|190.21|192.39|189.99|0
1649787160000|2022-04-12 18:12:40|192.46|190.06|192.76|190.36|192.76|190.36|192.46|190.06|0
1649787170000|2022-04-12 18:12:50|192.61|190.21|193.05|190.65|193.05|190.65|192.61|190.21|0
1649787180000|2022-04-12 18:13:00|193.2|190.8|193.5|191.1|193.5|191.1|193.05|190.65|0
1649787190000|2022-04-12 18:13:10|193.35|190.95|193.79|191.39|193.79|191.39|193.35|190.95|0
1649787200000|2022-04-12 18:13:20|193.65|191.25|193.65|191.25|193.94|191.54|193.65|191.25|0
1649787210000|2022-04-12 18:13:30|193.79|191.39|193.79|191.39|193.79|191.39|193.65|191.25|0
1649787220000|2022-04-12 18:13:40|193.65|191.25|193.2|190.8|193.65|191.25|193.2|190.8|0
1649787230000|2022-04-12 18:13:50|193.05|190.65|193.2|190.8|193.2|190.8|193.05|190.65|0
1649787240000|2022-04-12 18:14:00|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1649787250000|2022-04-12 18:14:10|194.09|191.69|193.79|191.39|194.09|191.69|193.5|191.1|0
1649787260000|2022-04-12 18:14:20|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1649787270000|2022-04-12 18:14:30|193.79|191.39|194.68|192.28|194.68|192.28|193.79|191.39|0
1649787280000|2022-04-12 18:14:40|194.61|192.21|194.98|192.58|194.98|192.58|194.61|192.21|0
1649787290000|2022-04-12 18:14:50|195.13|192.73|195.43|193.03|195.43|193.03|195.13|192.73|0
1649787300000|2022-04-12 18:15:00|195.58|193.18|195.73|193.33|195.73|193.33|195.58|193.18|0
1649787310000|2022-04-12 18:15:10|196.03|193.63|196.1|193.7|196.17|193.77|196.03|193.63|0
1649787320000|2022-04-12 18:15:20|195.88|193.48|196.03|193.63|196.03|193.63|195.58|193.18|0
1649787330000|2022-04-12 18:15:30|196.47|194.07|196.47|194.07|196.47|194.07|196.17|193.77|0
1649787340000|2022-04-12 18:15:40|196.62|194.22|196.47|194.07|196.62|194.22|196.47|194.07|0
1649787350000|2022-04-12 18:15:50|196.62|194.22|197.22|194.82|197.22|194.82|196.62|194.22|0
1649787360000|2022-04-12 18:16:00|197.07|194.67|197.22|194.82|197.22|194.82|197.07|194.67|0
1649787370000|2022-04-12 18:16:10|197.52|195.12|197.97|195.57|197.97|195.57|197.52|195.12|0
1649787380000|2022-04-12 18:16:20|197.67|195.27|197.82|195.42|197.82|195.42|197.67|195.27|0
1649787390000|2022-04-12 18:16:30|197.37|194.97|197.67|195.27|197.67|195.27|197.37|194.97|0
1649787400000|2022-04-12 18:16:40|197.52|195.12|197.52|195.12|197.52|195.12|197.37|194.97|0
1649787410000|2022-04-12 18:16:50|197.37|194.97|196.92|194.52|197.52|195.12|196.92|194.52|0
1649787420000|2022-04-12 18:17:00|198.37|195.97|198.52|196.12|198.81|196.41|198.37|195.97|0
1649787430000|2022-04-12 18:17:10|198.37|195.97|198.22|195.82|198.37|195.97|198.22|195.82|0
1649787440000|2022-04-12 18:17:20|197.92|195.52|197.92|195.52|198|195.6|197.92|195.52|0
1649787450000|2022-04-12 18:17:30|198.22|195.82|198.89|196.49|198.89|196.49|198.22|195.82|0
1649787460000|2022-04-12 18:17:40|198.81|196.41|198.66|196.26|199.04|196.64|198.66|196.26|0
1649787470000|2022-04-12 18:17:50|198.74|196.34|198.81|196.41|198.96|196.56|198.74|196.34|0
1649787480000|2022-04-12 18:18:00|199.56|197.16|199.86|197.46|199.86|197.46|199.56|197.16|0
1649787490000|2022-04-12 18:18:10|199.71|197.31|200.01|197.61|200.16|197.76|199.71|197.31|0
1649787500000|2022-04-12 18:18:20|200.16|197.76|199.86|197.46|200.16|197.76|199.86|197.46|0
1649787510000|2022-04-12 18:18:30|199.71|197.31|199.94|197.54|199.94|197.54|199.71|197.31|0
1649787520000|2022-04-12 18:18:40|200.01|197.61|199.86|197.46|200.16|197.76|199.86|197.46|0
1649787530000|2022-04-12 18:18:50|199.41|197.01|199.26|196.86|199.41|197.01|199.11|196.71|0
1649787540000|2022-04-12 18:19:00|199.11|196.71|199.56|197.16|199.86|197.46|199.11|196.71|0
1649787550000|2022-04-12 18:19:10|199.71|197.31|199.71|197.31|199.86|197.46|199.71|197.31|0
1649787560000|2022-04-12 18:19:20|200.01|197.61|199.56|197.16|200.16|197.76|199.56|197.16|0
1649787570000|2022-04-12 18:19:30|199.86|197.46|199.71|197.31|199.86|197.46|199.71|197.31|0
1649787580000|2022-04-12 18:19:40|199.56|197.16|199.26|196.86|199.56|197.16|199.26|196.86|0
1649787590000|2022-04-12 18:19:50|199.11|196.71|199.41|197.01|199.41|197.01|199.11|196.71|0
1649787600000|2022-04-12 18:20:00|199.71|197.31|199.56|197.16|199.71|197.31|199.41|197.01|0
1649787610000|2022-04-12 18:20:10|199.71|197.31|199.71|197.31|199.71|197.31|199.56|197.16|0
1649787620000|2022-04-12 18:20:20|199.56|197.16|198.81|196.41|199.56|197.16|198.81|196.41|0
1649787630000|2022-04-12 18:20:30|198.36|195.96|198.51|196.11|198.66|196.26|198.36|195.96|0
1649787640000|2022-04-12 18:20:40|198.81|196.41|198.36|195.96|198.81|196.41|198.36|195.96|0
1649787650000|2022-04-12 18:20:50|197.92|195.52|197.69|195.29|197.92|195.52|197.62|195.22|0
1649787660000|2022-04-12 18:21:00|197.62|195.22|197.92|195.52|197.92|195.52|197.62|195.22|0
1649787670000|2022-04-12 18:21:10|197.47|195.07|197.92|195.52|198.06|195.66|197.47|195.07|0
1649787680000|2022-04-12 18:21:20|197.77|195.37|197.77|195.37|197.77|195.37|197.77|195.37|0
1649787690000|2022-04-12 18:21:30|197.99|195.59|198.66|196.26|198.66|196.26|197.99|195.59|0
1649787700000|2022-04-12 18:21:40|198.96|196.56|198.81|196.41|198.96|196.56|198.81|196.41|0
1649787710000|2022-04-12 18:21:50|198.51|196.11|198.96|196.56|198.96|196.56|198.51|196.11|0
1649787720000|2022-04-12 18:22:00|198.51|196.11|198.81|196.41|198.81|196.41|198.51|196.11|0
1649787730000|2022-04-12 18:22:10|198.66|196.26|198.74|196.34|198.74|196.34|198.36|195.96|0
1649787740000|2022-04-12 18:22:20|198.51|196.11|198.36|195.96|198.66|196.26|198.36|195.96|0
1649787750000|2022-04-12 18:22:30|198.59|196.19|198.74|196.34|198.74|196.34|198.59|196.19|0
1649787760000|2022-04-12 18:22:40|198.51|196.11|199.11|196.71|199.11|196.71|198.51|196.11|0
1649787770000|2022-04-12 18:22:50|199.26|196.86|199.56|197.16|199.56|197.16|199.11|196.71|0
1649787780000|2022-04-12 18:23:00|199.71|197.31|199.56|197.16|199.71|197.31|199.26|196.86|0
1649787790000|2022-04-12 18:23:10|199.26|196.86|199.41|197.01|199.41|197.01|199.26|196.86|0
1649787800000|2022-04-12 18:23:20|199.56|197.16|199.56|197.16|199.56|197.16|199.41|197.01|0
1649787810000|2022-04-12 18:23:30|199.71|197.31|199.71|197.31|199.71|197.31|199.56|197.16|0
1649787820000|2022-04-12 18:23:40|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1649787830000|2022-04-12 18:23:50|200.01|197.61|200.01|197.61|200.01|197.61|200.01|197.61|0
1649787840000|2022-04-12 18:24:00|200.16|197.76|200.16|197.76|200.31|197.91|200.16|197.76|0
1649787850000|2022-04-12 18:24:10|199.56|197.16|199.41|197.01|199.56|197.16|199.26|196.86|0
1649787860000|2022-04-12 18:24:20|199.26|196.86|200.01|197.61|200.01|197.61|199.26|196.86|0
1649787870000|2022-04-12 18:24:30|199.41|197.01|199.26|196.86|199.41|197.01|199.11|196.71|0
1649787880000|2022-04-12 18:24:40|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1649787890000|2022-04-12 18:24:50|200.01|197.61|200.01|197.61|200.01|197.61|199.86|197.46|0
1649787900000|2022-04-12 18:25:00|200.31|197.91|200.31|197.91|200.46|198.06|200.01|197.61|0
1649787910000|2022-04-12 18:25:10|200.46|198.06|200.16|197.76|200.46|198.06|200.16|197.76|0
1649787920000|2022-04-12 18:25:20|199.94|197.54|200.16|197.76|200.31|197.91|199.94|197.54|0
1649787930000|2022-04-12 18:25:30|200.01|197.61|199.86|197.46|200.01|197.61|199.71|197.31|0
1649787940000|2022-04-12 18:25:40|199.56|197.16|199.19|196.79|199.56|197.16|199.19|196.79|0
1649787950000|2022-04-12 18:25:50|199.11|196.71|199.71|197.31|199.71|197.31|199.11|196.71|0
1649787960000|2022-04-12 18:26:00|199.56|197.16|199.71|197.31|199.71|197.31|199.56|197.16|0
1649787970000|2022-04-12 18:26:10|199.49|197.09|199.56|197.16|199.56|197.16|199.41|197.01|0
1649787980000|2022-04-12 18:26:20|199.86|197.46|199.64|197.24|199.86|197.46|199.64|197.24|0
1649787990000|2022-04-12 18:26:30|199.56|197.16|199.86|197.46|199.86|197.46|199.41|197.01|0
1649788000000|2022-04-12 18:26:40|199.71|197.31|199.71|197.31|199.71|197.31|199.56|197.16|0
1649788010000|2022-04-12 18:26:50|199.56|197.16|199.26|196.86|199.56|197.16|199.26|196.86|0
1649788020000|2022-04-12 18:27:00|199.71|197.31|199.41|197.01|199.71|197.31|199.26|196.86|0
1649788030000|2022-04-12 18:27:10|199.56|197.16|199.86|197.46|199.86|197.46|199.56|197.16|0
1649788040000|2022-04-12 18:27:20|200.16|197.76|199.86|197.46|200.16|197.76|199.86|197.46|0
1649788050000|2022-04-12 18:27:30|200.01|197.61|199.41|197.01|200.01|197.61|199.41|197.01|0
1649788060000|2022-04-12 18:27:40|199.63|197.23|199.63|197.23|199.63|197.23|199.56|197.16|0
1649788070000|2022-04-12 18:27:50|199.41|197.01|199.11|196.71|199.41|197.01|199.11|196.71|0
1649788080000|2022-04-12 18:28:00|199.26|196.86|199.41|197.01|199.41|197.01|199.26|196.86|0
1649788090000|2022-04-12 18:28:10|199.71|197.31|199.41|197.01|199.71|197.31|199.41|197.01|0
1649788100000|2022-04-12 18:28:20|199.26|196.86|199.41|197.01|199.41|197.01|199.11|196.71|0
1649788110000|2022-04-12 18:28:30|199.26|196.86|199.56|197.16|199.56|197.16|199.26|196.86|0
1649788120000|2022-04-12 18:28:40|199.41|197.01|199.93|197.53|199.93|197.53|199.41|197.01|0
1649788130000|2022-04-12 18:28:50|200.01|197.61|199.63|197.23|200.01|197.61|199.56|197.16|0
1649788140000|2022-04-12 18:29:00|199.71|197.31|199.86|197.46|199.93|197.53|199.71|197.31|0
1649788150000|2022-04-12 18:29:10|200.16|197.76|200.16|197.76|200.16|197.76|200.16|197.76|0
1649788160000|2022-04-12 18:29:20|200.01|197.61|200.46|198.06|200.46|198.06|200.01|197.61|0
1649788170000|2022-04-12 18:29:30|200.61|198.21|200.91|198.51|200.91|198.51|200.61|198.21|0
1649788180000|2022-04-12 18:29:40|200.76|198.36|201.21|198.81|201.21|198.81|200.76|198.36|0
1649788190000|2022-04-12 18:29:50|200.99|198.59|200.99|198.59|200.99|198.59|200.99|198.59|0
1649788200000|2022-04-12 18:30:00|201.06|198.66|201.36|198.96|201.36|198.96|201.06|198.66|0
1649788210000|2022-04-12 18:30:10|200.91|198.51|200.76|198.36|201.06|198.66|200.76|198.36|0
1649788220000|2022-04-12 18:30:20|200.53|198.13|200.61|198.21|200.61|198.21|200.53|198.13|0
1649788230000|2022-04-12 18:30:30|201.06|198.66|201.21|198.81|201.21|198.81|201.06|198.66|0
1649788240000|2022-04-12 18:30:40|201.36|198.96|201.36|198.96|201.36|198.96|201.21|198.81|0
1649788250000|2022-04-12 18:30:50|201.21|198.81|201.36|198.96|201.36|198.96|201.21|198.81|0
1649788260000|2022-04-12 18:31:00|201.96|199.56|200.61|198.21|201.96|199.56|200.61|198.21|0
1649788270000|2022-04-12 18:31:10|200.46|198.06|200.76|198.36|200.76|198.36|200.46|198.06|0
1649788280000|2022-04-12 18:31:20|200.15|197.75|200|197.6|200.3|197.9|200|197.6|0
1649788290000|2022-04-12 18:31:30|200.23|197.83|200|197.6|200.23|197.83|200|197.6|0
1649788300000|2022-04-12 18:31:40|200.15|197.75|199.85|197.45|200.15|197.75|199.85|197.45|0
1649788310000|2022-04-12 18:31:50|200|197.6|200.15|197.75|200.45|198.05|200|197.6|0
1649788320000|2022-04-12 18:32:00|200|197.6|199.85|197.45|200|197.6|199.85|197.45|0
1649788330000|2022-04-12 18:32:10|199.93|197.53|200.45|198.05|200.45|198.05|199.93|197.53|0
1649788340000|2022-04-12 18:32:20|200.68|198.28|201.06|198.66|201.21|198.81|200.68|198.28|0
1649788350000|2022-04-12 18:32:30|200.91|198.51|201.81|199.41|201.81|199.41|200.91|198.51|0
1649788360000|2022-04-12 18:32:40|201.66|199.26|202.42|200.02|202.42|200.02|201.66|199.26|0
1649788370000|2022-04-12 18:32:50|202.57|200.17|202.87|200.47|203.1|200.7|202.57|200.17|0
1649788380000|2022-04-12 18:33:00|202.95|200.55|203.78|201.38|203.78|201.38|202.95|200.55|0
1649788390000|2022-04-12 18:33:10|203.93|201.53|203.63|201.23|203.93|201.53|203.63|201.23|0
1649788400000|2022-04-12 18:33:20|203.48|201.08|203.48|201.08|203.48|201.08|203.32|200.92|0
1649788410000|2022-04-12 18:33:30|203.78|201.38|203.32|200.92|203.78|201.38|203.32|200.92|0
1649788420000|2022-04-12 18:33:40|203.63|201.23|203.78|201.38|203.78|201.38|203.63|201.23|0
1649788430000|2022-04-12 18:33:50|203.63|201.23|203.93|201.53|203.93|201.53|203.63|201.23|0
1649788440000|2022-04-12 18:34:00|203.78|201.38|203.93|201.53|203.93|201.53|203.63|201.23|0
1649788450000|2022-04-12 18:34:10|204.08|201.68|203.48|201.08|204.08|201.68|203.32|200.92|0
1649788460000|2022-04-12 18:34:20|203.02|200.62|202.57|200.17|203.17|200.77|202.57|200.17|0
1649788470000|2022-04-12 18:34:30|202.64|200.24|202.11|199.71|202.64|200.24|202.11|199.71|0
1649788480000|2022-04-12 18:34:40|201.96|199.56|200.15|197.75|201.96|199.56|200.15|197.75|0
1649788490000|2022-04-12 18:34:50|200.75|198.35|200.45|198.05|200.75|198.35|200.45|198.05|0
1649788500000|2022-04-12 18:35:00|200.9|198.5|200.6|198.2|201.36|198.96|200.6|198.2|0
1649788510000|2022-04-12 18:35:10|200.9|198.5|201.81|199.41|201.81|199.41|200.9|198.5|0
1649788520000|2022-04-12 18:35:20|201.74|199.34|201.59|199.19|201.96|199.56|201.59|199.19|0
1649788530000|2022-04-12 18:35:30|201.36|198.96|201.05|198.65|201.36|198.96|201.05|198.65|0
1649788540000|2022-04-12 18:35:40|200.9|198.5|200|197.6|200.9|198.5|199.85|197.45|0
1649788550000|2022-04-12 18:35:50|199.85|197.45|199.25|196.85|199.85|197.45|199.25|196.85|0
1649788560000|2022-04-12 18:36:00|199.1|196.7|199.25|196.85|199.25|196.85|199.1|196.7|0
1649788570000|2022-04-12 18:36:10|199.55|197.15|199.25|196.85|199.55|197.15|199.1|196.7|0
1649788580000|2022-04-12 18:36:20|199.4|197|199.85|197.45|199.85|197.45|199.4|197|0
1649788590000|2022-04-12 18:36:30|200|197.6|199.55|197.15|200|197.6|199.55|197.15|0
1649788600000|2022-04-12 18:36:40|199.4|197|199.25|196.85|199.55|197.15|199.25|196.85|0
1649788610000|2022-04-12 18:36:50|199.55|197.15|199.55|197.15|199.55|197.15|199.4|197|0
1649788620000|2022-04-12 18:37:00|199.85|197.45|199.4|197|199.85|197.45|198.95|196.55|0
1649788630000|2022-04-12 18:37:10|199.25|196.85|198.65|196.25|199.4|197|198.65|196.25|0
1649788640000|2022-04-12 18:37:20|198.5|196.1|198.35|195.95|198.65|196.25|198.35|195.95|0
1649788650000|2022-04-12 18:37:30|198.5|196.1|198.5|196.1|198.5|196.1|198.2|195.8|0
1649788660000|2022-04-12 18:37:40|198.35|195.95|199.55|197.15|199.55|197.15|198.35|195.95|0
1649788670000|2022-04-12 18:37:50|199.4|197|199.55|197.15|199.7|197.3|199.4|197|0
1649788680000|2022-04-12 18:38:00|199.7|197.3|199.4|197|199.7|197.3|199.4|197|0
1649788690000|2022-04-12 18:38:10|200|197.6|200.15|197.75|200.15|197.75|200|197.6|0
1649788700000|2022-04-12 18:38:20|200|197.6|199.4|197|200.15|197.75|199.4|197|0
1649788710000|2022-04-12 18:38:30|199.55|197.15|200|197.6|200|197.6|199.55|197.15|0
1649788720000|2022-04-12 18:38:40|199.93|197.53|200.15|197.75|200.15|197.75|199.85|197.45|0
1649788730000|2022-04-12 18:38:50|199.7|197.3|199.4|197|199.7|197.3|199.25|196.85|0
1649788740000|2022-04-12 18:39:00|198.95|196.55|199.7|197.3|199.7|197.3|198.95|196.55|0
1649788750000|2022-04-12 18:39:10|200|197.6|200|197.6|200.15|197.75|200|197.6|0
1649788760000|2022-04-12 18:39:20|200.15|197.75|199.78|197.38|200.15|197.75|199.7|197.3|0
1649788770000|2022-04-12 18:39:30|199.7|197.3|199.7|197.3|199.85|197.45|199.55|197.15|0
1649788780000|2022-04-12 18:39:40|199.85|197.45|200.15|197.75|200.15|197.75|199.85|197.45|0
1649788790000|2022-04-12 18:39:50|200.3|197.9|200.6|198.2|200.6|198.2|200.15|197.75|0
1649788800000|2022-04-12 18:40:00|200.9|198.5|200.15|197.75|200.9|198.5|200.15|197.75|0
1649788810000|2022-04-12 18:40:10|199.85|197.45|200.45|198.05|200.45|198.05|199.7|197.3|0
1649788820000|2022-04-12 18:40:20|200|197.6|200.45|198.05|200.45|198.05|200|197.6|0
1649788830000|2022-04-12 18:40:30|200.75|198.35|200.6|198.2|200.75|198.35|200.45|198.05|0
1649788840000|2022-04-12 18:40:40|200.75|198.35|200.75|198.35|200.75|198.35|200.75|198.35|0
1649788850000|2022-04-12 18:40:50|200.9|198.5|201.5|199.1|201.5|199.1|200.9|198.5|0
1649788860000|2022-04-12 18:41:00|201.81|199.41|201.2|198.8|201.81|199.41|201.2|198.8|0
1649788870000|2022-04-12 18:41:10|200.75|198.35|200.6|198.2|200.75|198.35|200.6|198.2|0
1649788880000|2022-04-12 18:41:20|200.9|198.5|200.6|198.2|201.05|198.65|200.6|198.2|0
1649788890000|2022-04-12 18:41:30|200.75|198.35|200.68|198.28|200.75|198.35|200.3|197.9|0
1649788900000|2022-04-12 18:41:40|200.45|198.05|200.23|197.83|200.45|198.05|200.15|197.75|0
1649788910000|2022-04-12 18:41:50|200.3|197.9|200.23|197.83|200.6|198.2|200.23|197.83|0
1649788920000|2022-04-12 18:42:00|200.3|197.9|199.85|197.45|200.3|197.9|199.85|197.45|0
1649788930000|2022-04-12 18:42:10|200.15|197.75|200.15|197.75|200.6|198.2|200.15|197.75|0
1649788940000|2022-04-12 18:42:20|200.45|198.05|201.2|198.8|201.2|198.8|200.45|198.05|0
1649788950000|2022-04-12 18:42:30|200.9|198.5|201.2|198.8|201.2|198.8|200.9|198.5|0
1649788960000|2022-04-12 18:42:40|200.9|198.5|200.9|198.5|201.2|198.8|200.9|198.5|0
1649788970000|2022-04-12 18:42:50|201.2|198.8|201.35|198.95|201.5|199.1|201.2|198.8|0
1649788980000|2022-04-12 18:43:00|201.65|199.25|201.65|199.25|201.65|199.25|201.5|199.1|0
1649788990000|2022-04-12 18:43:10|201.95|199.55|202.56|200.16|202.56|200.16|201.95|199.55|0
1649789000000|2022-04-12 18:43:20|202.71|200.31|202.56|200.16|202.86|200.46|202.56|200.16|0
1649789010000|2022-04-12 18:43:30|202.71|200.31|202.56|200.16|202.71|200.31|202.56|200.16|0
1649789020000|2022-04-12 18:43:40|202.71|200.31|202.71|200.31|202.86|200.46|202.41|200.01|0
1649789030000|2022-04-12 18:43:50|202.56|200.16|202.41|200.01|202.56|200.16|202.41|200.01|0
1649789040000|2022-04-12 18:44:00|202.71|200.31|202.86|200.46|203.01|200.61|202.71|200.31|0
1649789050000|2022-04-12 18:44:10|202.64|200.24|202.86|200.46|202.86|200.46|202.64|200.24|0
1649789060000|2022-04-12 18:44:20|202.26|199.86|201.5|199.1|202.26|199.86|201.5|199.1|0
1649789070000|2022-04-12 18:44:30|202.71|200.31|202.1|199.7|202.71|200.31|202.1|199.7|0
1649789080000|2022-04-12 18:44:40|202.18|199.78|201.95|199.55|202.18|199.78|201.95|199.55|0
1649789090000|2022-04-12 18:44:50|201.35|198.95|201.5|199.1|201.5|199.1|201.35|198.95|0
1649789100000|2022-04-12 18:45:00|201.2|198.8|200.3|197.9|201.2|198.8|199.69|197.29|0
1649789110000|2022-04-12 18:45:10|200.45|198.05|198.65|196.25|200.45|198.05|198.65|196.25|0
1649789120000|2022-04-12 18:45:20|198.79|196.39|198.87|196.47|198.94|196.54|198.72|196.32|0
1649789130000|2022-04-12 18:45:30|198.94|196.54|198.35|195.95|198.94|196.54|198.35|195.95|0
1649789140000|2022-04-12 18:45:40|198.79|196.39|198.64|196.24|198.94|196.54|198.64|196.24|0
1649789150000|2022-04-12 18:45:50|198.5|196.1|198.79|196.39|198.79|196.39|198.5|196.1|0
1649789160000|2022-04-12 18:46:00|198.94|196.54|199.69|197.29|199.69|197.29|198.94|196.54|0
1649789170000|2022-04-12 18:46:10|199.84|197.44|198.94|196.54|199.84|197.44|198.94|196.54|0
1649789180000|2022-04-12 18:46:20|198.64|196.24|199.24|196.84|199.24|196.84|198.49|196.09|0
1649789190000|2022-04-12 18:46:30|199.54|197.14|198.79|196.39|199.54|197.14|198.79|196.39|0
1649789200000|2022-04-12 18:46:40|198.64|196.24|198.35|195.95|198.64|196.24|198.35|195.95|0
1649789210000|2022-04-12 18:46:50|198.34|195.94|198.12|195.72|198.34|195.94|198.12|195.72|0
1649789220000|2022-04-12 18:47:00|197.75|195.35|197|194.6|197.75|195.35|197|194.6|0
1649789230000|2022-04-12 18:47:10|197.08|194.68|196.85|194.45|197.15|194.75|196.7|194.3|0
1649789240000|2022-04-12 18:47:20|197.3|194.9|197.9|195.5|197.9|195.5|197.3|194.9|0
1649789250000|2022-04-12 18:47:30|198.05|195.65|198.05|195.65|198.12|195.72|198.05|195.65|0
1649789260000|2022-04-12 18:47:40|198.27|195.87|198.05|195.65|198.27|195.87|198.05|195.65|0
1649789270000|2022-04-12 18:47:50|197.82|195.42|197.68|195.28|197.9|195.5|197.3|194.9|0
1649789280000|2022-04-12 18:48:00|197.75|195.35|198.49|196.09|198.49|196.09|197.75|195.35|0
1649789290000|2022-04-12 18:48:10|198.34|195.94|199.39|196.99|199.39|196.99|198.34|195.94|0
1649789300000|2022-04-12 18:48:20|199.92|197.52|199.24|196.84|199.92|197.52|199.24|196.84|0
1649789310000|2022-04-12 18:48:30|199.39|196.99|198.79|196.39|199.39|196.99|198.79|196.39|0
1649789320000|2022-04-12 18:48:40|198.94|196.54|199.09|196.69|199.39|196.99|198.94|196.54|0
1649789330000|2022-04-12 18:48:50|199.24|196.84|199.69|197.29|199.69|197.29|199.24|196.84|0
1649789340000|2022-04-12 18:49:00|199.39|196.99|199.69|197.29|199.84|197.44|199.39|196.99|0
1649789350000|2022-04-12 18:49:10|199.77|197.37|199.54|197.14|199.77|197.37|199.54|197.14|0
1649789360000|2022-04-12 18:49:20|199.32|196.92|199.39|196.99|199.39|196.99|199.09|196.69|0
1649789370000|2022-04-12 18:49:30|199.24|196.84|198.79|196.39|199.24|196.84|198.79|196.39|0
1649789380000|2022-04-12 18:49:40|198.64|196.24|198.34|195.94|198.64|196.24|198.34|195.94|0
1649789390000|2022-04-12 18:49:50|198.49|196.09|198.79|196.39|198.79|196.39|198.49|196.09|0
1649789400000|2022-04-12 18:50:00|198.64|196.24|198.49|196.09|198.79|196.39|198.42|196.02|0
1649789410000|2022-04-12 18:50:10|198.94|196.54|198.49|196.09|198.94|196.54|198.49|196.09|0
1649789420000|2022-04-12 18:50:20|198.34|195.94|198.34|195.94|198.87|196.47|198.34|195.94|0
1649789430000|2022-04-12 18:50:30|198.49|196.09|198.49|196.09|198.49|196.09|198.19|195.79|0
1649789440000|2022-04-12 18:50:40|199.02|196.62|199.84|197.44|199.84|197.44|199.02|196.62|0
1649789450000|2022-04-12 18:50:50|199.54|197.14|199.77|197.37|199.84|197.44|199.54|197.14|0
1649789460000|2022-04-12 18:51:00|199.99|197.59|199.32|196.92|199.99|197.59|199.32|196.92|0
1649789470000|2022-04-12 18:51:10|199.39|196.99|199.39|196.99|199.54|197.14|199.39|196.99|0
1649789480000|2022-04-12 18:51:20|199.09|196.69|199.24|196.84|199.24|196.84|199.09|196.69|0
1649789490000|2022-04-12 18:51:30|199.84|197.44|200.74|198.34|200.74|198.34|199.84|197.44|0
1649789500000|2022-04-12 18:51:40|200.82|198.42|200.52|198.12|200.89|198.49|200.29|197.89|0
1649789510000|2022-04-12 18:51:50|200.37|197.97|200.74|198.34|200.74|198.34|200.37|197.97|0
1649789520000|2022-04-12 18:52:00|200.59|198.19|201.04|198.64|201.04|198.64|200.59|198.19|0
1649789530000|2022-04-12 18:52:10|200.74|198.34|200.59|198.19|200.74|198.34|200.29|197.89|0
1649789540000|2022-04-12 18:52:20|200.44|198.04|200.59|198.19|200.74|198.34|200.44|198.04|0
1649789550000|2022-04-12 18:52:30|200.29|197.89|199.99|197.59|200.29|197.89|199.99|197.59|0
1649789560000|2022-04-12 18:52:40|199.84|197.44|200.14|197.74|200.14|197.74|199.84|197.44|0
1649789570000|2022-04-12 18:52:50|199.99|197.59|198.94|196.54|199.99|197.59|198.94|196.54|0
1649789580000|2022-04-12 18:53:00|199.09|196.69|199.09|196.69|199.09|196.69|198.64|196.24|0
1649789590000|2022-04-12 18:53:10|198.64|196.24|198.64|196.24|198.64|196.24|198.49|196.09|0
1649789600000|2022-04-12 18:53:20|199.02|196.62|198.79|196.39|199.02|196.62|198.79|196.39|0
1649789610000|2022-04-12 18:53:30|198.34|195.94|199.54|197.14|199.54|197.14|198.34|195.94|0
1649789620000|2022-04-12 18:53:40|199.32|196.92|199.54|197.14|199.54|197.14|199.32|196.92|0
1649789630000|2022-04-12 18:53:50|199.39|196.99|199.17|196.77|199.39|196.99|199.17|196.77|0
1649789640000|2022-04-12 18:54:00|199.39|196.99|198.34|195.94|199.39|196.99|198.34|195.94|0
1649789650000|2022-04-12 18:54:10|198.49|196.09|198.04|195.64|198.49|196.09|198.04|195.64|0
1649789660000|2022-04-12 18:54:20|197.74|195.34|198.94|196.54|198.94|196.54|197.74|195.34|0
1649789670000|2022-04-12 18:54:30|198.79|196.39|198.79|196.39|198.94|196.54|198.64|196.24|0
1649789680000|2022-04-12 18:54:40|199.09|196.69|199.24|196.84|199.32|196.92|199.09|196.69|0
1649789690000|2022-04-12 18:54:50|199.09|196.69|198.19|195.79|199.24|196.84|198.19|195.79|0
1649789700000|2022-04-12 18:55:00|197.89|195.49|198.12|195.72|198.34|195.94|197.89|195.49|0
1649789710000|2022-04-12 18:55:10|198.04|195.64|197.15|194.75|198.04|195.64|197.15|194.75|0
1649789720000|2022-04-12 18:55:20|196.85|194.45|197|194.6|197.07|194.67|196.85|194.45|0
1649789730000|2022-04-12 18:55:30|196.85|194.45|197.89|195.49|197.89|195.49|196.55|194.15|0
1649789740000|2022-04-12 18:55:40|198.19|195.79|198.87|196.47|198.87|196.47|198.19|195.79|0
1649789750000|2022-04-12 18:55:50|198.19|195.79|197.74|195.34|198.19|195.79|197.74|195.34|0
1649789760000|2022-04-12 18:56:00|198.49|196.09|198.57|196.17|198.57|196.17|198.34|195.94|0
1649789770000|2022-04-12 18:56:10|198.49|196.09|198.49|196.09|198.49|196.09|198.34|195.94|0
1649789780000|2022-04-12 18:56:20|198.64|196.24|198.49|196.09|198.64|196.24|198.34|195.94|0
1649789790000|2022-04-12 18:56:30|198.79|196.39|198.19|195.79|198.79|196.39|198.19|195.79|0
1649789800000|2022-04-12 18:56:40|197.74|195.34|197.74|195.34|197.82|195.42|197.74|195.34|0
1649789810000|2022-04-12 18:56:50|198.04|195.64|198.49|196.09|198.49|196.09|197.74|195.34|0
1649789820000|2022-04-12 18:57:00|198.94|196.54|199.24|196.84|199.24|196.84|198.94|196.54|0
1649789830000|2022-04-12 18:57:10|198.94|196.54|199.09|196.69|199.24|196.84|198.94|196.54|0
1649789840000|2022-04-12 18:57:20|199.16|196.76|199.39|196.99|199.39|196.99|199.16|196.76|0
1649789850000|2022-04-12 18:57:30|199.09|196.69|198.94|196.54|199.09|196.69|198.86|196.46|0
1649789860000|2022-04-12 18:57:40|199.24|196.84|199.24|196.84|199.24|196.84|198.94|196.54|0
1649789870000|2022-04-12 18:57:50|199.39|196.99|199.09|196.69|199.54|197.14|199.09|196.69|0
1649789880000|2022-04-12 18:58:00|199.38|196.98|199.23|196.83|199.38|196.98|199.09|196.69|0
1649789890000|2022-04-12 18:58:10|199.53|197.13|199.83|197.43|199.83|197.43|199.53|197.13|0
1649789900000|2022-04-12 18:58:20|199.68|197.28|199.38|196.98|199.68|197.28|199.38|196.98|0
1649789910000|2022-04-12 18:58:30|199.08|196.68|199.08|196.68|199.08|196.68|198.94|196.54|0
1649789920000|2022-04-12 18:58:40|199.16|196.76|199.23|196.83|199.23|196.83|199.01|196.61|0
1649789930000|2022-04-12 18:58:50|199.53|197.13|199.68|197.28|199.68|197.28|199.38|196.98|0
1649789940000|2022-04-12 18:59:00|199.08|196.68|198.93|196.53|199.08|196.68|198.93|196.53|0
1649789950000|2022-04-12 18:59:10|199.38|196.98|199.68|197.28|199.68|197.28|199.38|196.98|0
1649789960000|2022-04-12 18:59:20|199.31|196.91|199.08|196.68|199.31|196.91|199.08|196.68|0
1649789970000|2022-04-12 18:59:30|198.78|196.38|198.63|196.23|199.08|196.68|198.63|196.23|0
1649789980000|2022-04-12 18:59:40|198.49|196.09|199.08|196.68|199.08|196.68|198.19|195.79|0
1649789990000|2022-04-12 18:59:50|199.38|196.98|199.23|196.83|199.38|196.98|199.08|196.68|0
1649790000000|2022-04-12 19:00:00|199.68|197.28|199.38|196.98|199.68|197.28|199.38|196.98|0
1649790010000|2022-04-12 19:00:10|199.68|197.28|198.93|196.53|199.83|197.43|198.93|196.53|0
1649790020000|2022-04-12 19:00:20|198.34|195.94|198.19|195.79|198.34|195.94|198.04|195.64|0
1649790030000|2022-04-12 19:00:30|198.34|195.94|199.23|196.83|199.23|196.83|198.34|195.94|0
1649790040000|2022-04-12 19:00:40|199.38|196.98|199.38|196.98|199.53|197.13|199.38|196.98|0
1649790050000|2022-04-12 19:00:50|199.46|197.06|200.06|197.66|200.06|197.66|199.38|196.98|0
1649790060000|2022-04-12 19:01:00|200.58|198.18|200.58|198.18|200.74|198.34|200.43|198.03|0
1649790070000|2022-04-12 19:01:10|200.43|198.03|200.58|198.18|200.89|198.49|200.43|198.03|0
1649790080000|2022-04-12 19:01:20|200.66|198.26|200.13|197.73|200.66|198.26|200.13|197.73|0
1649790090000|2022-04-12 19:01:30|200.28|197.88|199.98|197.58|200.28|197.88|199.83|197.43|0
1649790100000|2022-04-12 19:01:40|199.46|197.06|199.83|197.43|199.83|197.43|199.46|197.06|0
1649790110000|2022-04-12 19:01:50|199.68|197.28|199.98|197.58|199.98|197.58|199.68|197.28|0
1649790120000|2022-04-12 19:02:00|199.68|197.28|200.58|198.18|200.58|198.18|199.68|197.28|0
1649790130000|2022-04-12 19:02:10|200.43|198.03|201.49|199.09|201.49|199.09|200.43|198.03|0
1649790140000|2022-04-12 19:02:20|201.26|198.86|201.19|198.79|201.34|198.94|201.19|198.79|0
1649790150000|2022-04-12 19:02:30|201.34|198.94|201.64|199.24|201.64|199.24|201.19|198.79|0
1649790160000|2022-04-12 19:02:40|201.79|199.39|202.85|200.45|202.85|200.45|201.79|199.39|0
1649790180000|2022-04-12 19:03:00|203|200.6|203.91|201.51|203.91|201.51|203|200.6|0
1649790190000|2022-04-12 19:03:10|203.76|201.36|203.91|201.51|203.91|201.51|203.76|201.36|0
1649790200000|2022-04-12 19:03:20|203.76|201.36|204.52|202.12|204.52|202.12|203.76|201.36|0
1649790210000|2022-04-12 19:03:30|204.82|202.42|204.75|202.35|204.82|202.42|204.75|202.35|0
1649790220000|2022-04-12 19:03:40|204.82|202.42|204.98|202.58|204.98|202.58|204.82|202.42|0
1649790230000|2022-04-12 19:03:50|204.82|202.42|204.82|202.42|204.82|202.42|204.82|202.42|0
1649790240000|2022-04-12 19:04:00|204.98|202.58|205.28|202.88|205.28|202.88|204.82|202.42|0
1649790250000|2022-04-12 19:04:10|205.13|202.73|205.28|202.88|205.28|202.88|205.13|202.73|0
1649790260000|2022-04-12 19:04:20|205.06|202.66|204.98|202.58|205.28|202.88|204.98|202.58|0
1649790270000|2022-04-12 19:04:30|205.13|202.73|205.28|202.88|205.28|202.88|205.13|202.73|0
1649790280000|2022-04-12 19:04:40|205.74|203.34|205.43|203.03|205.74|203.34|205.43|203.03|0
1649790290000|2022-04-12 19:04:50|205.13|202.73|205.43|203.03|205.43|203.03|205.13|202.73|0
1649790300000|2022-04-12 19:05:00|205.28|202.88|205.74|203.34|205.74|203.34|205.28|202.88|0
1649790310000|2022-04-12 19:05:10|205.67|203.27|205.67|203.27|205.67|203.27|205.59|203.19|0
1649790320000|2022-04-12 19:05:20|205.74|203.34|204.9|202.5|205.74|203.34|204.9|202.5|0
1649790330000|2022-04-12 19:05:30|204.67|202.27|204.97|202.57|204.97|202.57|204.52|202.12|0
1649790340000|2022-04-12 19:05:40|205.43|203.03|205.74|203.34|205.74|203.34|205.43|203.03|0
1649790350000|2022-04-12 19:05:50|205.59|203.19|205.59|203.19|205.59|203.19|205.59|203.19|0
1649790360000|2022-04-12 19:06:00|206.04|203.64|205.13|202.73|206.04|203.64|205.13|202.73|0
1649790370000|2022-04-12 19:06:10|205.05|202.65|204.67|202.27|205.05|202.65|204.67|202.27|0
1649790380000|2022-04-12 19:06:20|204.36|201.96|204.97|202.57|204.97|202.57|204.36|201.96|0
1649790390000|2022-04-12 19:06:30|204.67|202.27|204.52|202.12|204.75|202.35|204.52|202.12|0
1649790400000|2022-04-12 19:06:40|204.97|202.57|204.67|202.27|204.97|202.57|204.67|202.27|0
1649790410000|2022-04-12 19:06:50|204.52|202.12|204.52|202.12|204.52|202.12|204.52|202.12|0
1649790420000|2022-04-12 19:07:00|204.36|201.96|205.43|203.03|205.43|203.03|204.36|201.96|0
1649790430000|2022-04-12 19:07:10|205.58|203.18|205.74|203.34|206.04|203.64|205.58|203.18|0
1649790440000|2022-04-12 19:07:20|205.82|203.42|206.2|203.8|206.2|203.8|205.82|203.42|0
1649790450000|2022-04-12 19:07:30|206.04|203.64|206.12|203.72|206.12|203.72|206.04|203.64|0
1649790460000|2022-04-12 19:07:40|206.04|203.64|206.2|203.8|206.2|203.8|206.04|203.64|0
1649790470000|2022-04-12 19:07:50|206.04|203.64|206.04|203.64|206.35|203.95|206.04|203.64|0
1649790480000|2022-04-12 19:08:00|206.2|203.8|206.5|204.1|206.5|204.1|206.2|203.8|0
1649790490000|2022-04-12 19:08:10|206.35|203.95|206.5|204.1|206.5|204.1|206.35|203.95|0
1649790500000|2022-04-12 19:08:20|207.11|204.71|207.42|205.02|207.42|205.02|207.11|204.71|0
1649790510000|2022-04-12 19:08:30|207.73|205.33|207.73|205.33|207.88|205.48|207.73|205.33|0
1649790520000|2022-04-12 19:08:40|207.88|205.48|207.88|205.48|207.88|205.48|207.58|205.18|0
1649790530000|2022-04-12 19:08:50|208.04|205.64|208.34|205.94|208.34|205.94|208.04|205.64|0
1649790540000|2022-04-12 19:09:00|208.19|205.79|208.5|206.1|208.5|206.1|208.19|205.79|0
1649790550000|2022-04-12 19:09:10|208.65|206.25|208.81|206.41|208.81|206.41|208.65|206.25|0
1649790560000|2022-04-12 19:09:20|208.96|206.56|208.81|206.41|208.96|206.56|208.81|206.41|0
1649790570000|2022-04-12 19:09:30|208.73|206.33|208.96|206.56|208.96|206.56|208.73|206.33|0
1649790580000|2022-04-12 19:09:40|209.11|206.71|209.58|207.18|209.58|207.18|209.11|206.71|0
1649790590000|2022-04-12 19:09:50|209.42|207.02|209.42|207.02|209.58|207.18|209.42|207.02|0
1649790600000|2022-04-12 19:10:00|209.11|206.71|208.96|206.56|209.27|206.87|208.96|206.56|0
1649790610000|2022-04-12 19:10:10|209.27|206.87|208.81|206.41|209.27|206.87|208.81|206.41|0
1649790620000|2022-04-12 19:10:20|208.96|206.56|209.11|206.71|209.27|206.87|208.96|206.56|0
1649790630000|2022-04-12 19:10:30|208.96|206.56|208.81|206.41|208.96|206.56|208.81|206.41|0
1649790640000|2022-04-12 19:10:40|208.34|205.94|208.96|206.56|208.96|206.56|208.34|205.94|0
1649790650000|2022-04-12 19:10:50|209.11|206.71|208.96|206.56|209.11|206.71|208.96|206.56|0
1649790660000|2022-04-12 19:11:00|208.81|206.41|208.81|206.41|208.81|206.41|208.5|206.1|0
1649790670000|2022-04-12 19:11:10|208.34|205.94|208.65|206.25|208.65|206.25|208.34|205.94|0
1649790680000|2022-04-12 19:11:20|208.8|206.4|209.42|207.02|209.42|207.02|208.8|206.4|0
1649790690000|2022-04-12 19:11:30|209.27|206.87|208.96|206.56|209.27|206.87|208.96|206.56|0
1649790700000|2022-04-12 19:11:40|208.65|206.25|208.96|206.56|208.96|206.56|208.65|206.25|0
1649790710000|2022-04-12 19:11:50|208.5|206.1|208.03|205.63|208.5|206.1|208.03|205.63|0
1649790720000|2022-04-12 19:12:00|207.88|205.48|207.88|205.48|208.11|205.71|207.88|205.48|0
1649790730000|2022-04-12 19:12:10|207.96|205.56|208.8|206.4|208.8|206.4|207.96|205.56|0
1649790740000|2022-04-12 19:12:20|208.65|206.25|208.96|206.56|208.96|206.56|208.65|206.25|0
1649790750000|2022-04-12 19:12:30|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1649790760000|2022-04-12 19:12:40|208.96|206.56|208.96|206.56|209.11|206.71|208.96|206.56|0
1649790770000|2022-04-12 19:12:50|209.11|206.71|209.27|206.87|209.27|206.87|209.11|206.71|0
1649790780000|2022-04-12 19:13:00|210.35|207.95|210.66|208.26|210.66|208.26|210.35|207.95|0
1649790790000|2022-04-12 19:13:10|210.81|208.41|210.81|208.41|210.81|208.41|210.66|208.26|0
1649790800000|2022-04-12 19:13:20|210.66|208.26|210.35|207.95|210.66|208.26|210.35|207.95|0
1649790810000|2022-04-12 19:13:30|210.19|207.79|210.35|207.95|210.5|208.1|210.19|207.79|0
1649790820000|2022-04-12 19:13:40|210.5|208.1|210.19|207.79|210.5|208.1|210.19|207.79|0
1649790830000|2022-04-12 19:13:50|210.35|207.95|206.64|204.24|210.35|207.95|206.64|204.24|0
1649790840000|2022-04-12 19:14:00|210.18|207.78|210.03|207.63|210.18|207.78|209.41|207.01|0
1649790850000|2022-04-12 19:14:10|210.49|208.09|210.8|208.4|210.8|208.4|210.49|208.09|0
1649790860000|2022-04-12 19:14:20|210.65|208.25|210.64|208.24|210.8|208.4|210.64|208.24|0
1649790870000|2022-04-12 19:14:30|210.73|208.33|210.64|208.24|210.73|208.33|210.64|208.24|0
1649790880000|2022-04-12 19:14:40|210.8|208.4|210.49|208.09|210.8|208.4|210.49|208.09|0
1649790890000|2022-04-12 19:14:50|210.18|207.78|209.87|207.47|210.18|207.78|209.87|207.47|0
1649790900000|2022-04-12 19:15:00|209.95|207.55|209.72|207.32|209.95|207.55|209.72|207.32|0
1649790910000|2022-04-12 19:15:10|210.18|207.78|210.03|207.63|210.49|208.09|210.03|207.63|0
1649790920000|2022-04-12 19:15:20|210.18|207.78|210.03|207.63|210.18|207.78|209.87|207.47|0
1649790930000|2022-04-12 19:15:30|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1649790940000|2022-04-12 19:15:40|210.18|207.78|210.64|208.24|210.64|208.24|210.02|207.62|0
1649790950000|2022-04-12 19:15:50|210.41|208.01|210.41|208.01|210.64|208.24|210.41|208.01|0
1649790960000|2022-04-12 19:16:00|209.41|207.01|208.94|206.54|209.56|207.16|208.94|206.54|0
1649790970000|2022-04-12 19:16:10|209.49|207.09|209.41|207.01|209.49|207.09|209.41|207.01|0
1649790980000|2022-04-12 19:16:20|209.56|207.16|209.33|206.93|209.56|207.16|209.33|206.93|0
1649790990000|2022-04-12 19:16:30|209.1|206.7|208.79|206.39|209.41|207.01|208.79|206.39|0
1649791000000|2022-04-12 19:16:40|208.87|206.47|208.63|206.23|208.87|206.47|208.48|206.08|0
1649791010000|2022-04-12 19:16:50|208.79|206.39|208.63|206.23|208.79|206.39|208.63|206.23|0
1649791020000|2022-04-12 19:17:00|208.94|206.54|209.56|207.16|209.56|207.16|208.79|206.39|0
1649791030000|2022-04-12 19:17:10|209.71|207.31|209.87|207.47|209.87|207.47|209.41|207.01|0
1649791040000|2022-04-12 19:17:20|210.02|207.62|210.18|207.78|210.18|207.78|210.02|207.62|0
1649791050000|2022-04-12 19:17:30|210.02|207.62|209.25|206.85|210.02|207.62|209.25|206.85|0
1649791060000|2022-04-12 19:17:40|209.41|207.01|209.87|207.47|210.02|207.62|209.41|207.01|0
1649791070000|2022-04-12 19:17:50|209.71|207.31|209.56|207.16|209.71|207.31|209.41|207.01|0
1649791080000|2022-04-12 19:18:00|209.41|207.01|209.25|206.85|209.41|207.01|209.25|206.85|0
1649791090000|2022-04-12 19:18:10|209.33|206.93|209.25|206.85|209.33|206.93|208.94|206.54|0
1649791100000|2022-04-12 19:18:20|209.1|206.7|208.94|206.54|209.1|206.7|208.94|206.54|0
1649791110000|2022-04-12 19:18:30|209.1|206.7|209.56|207.16|209.56|207.16|209.1|206.7|0
1649791120000|2022-04-12 19:18:40|209.71|207.31|209.25|206.85|209.71|207.31|209.25|206.85|0
1649791130000|2022-04-12 19:18:50|209.4|207|209.1|206.7|209.4|207|209.1|206.7|0
1649791140000|2022-04-12 19:19:00|208.94|206.54|208.87|206.47|208.94|206.54|208.63|206.23|0
1649791150000|2022-04-12 19:19:10|208.79|206.39|209.4|207|209.4|207|208.79|206.39|0
1649791160000|2022-04-12 19:19:20|209.25|206.85|208.94|206.54|209.25|206.85|208.79|206.39|0
1649791170000|2022-04-12 19:19:30|209.1|206.7|209.25|206.85|209.25|206.85|208.94|206.54|0
1649791180000|2022-04-12 19:19:40|209.1|206.7|208.79|206.39|209.1|206.7|208.79|206.39|0
1649791190000|2022-04-12 19:19:50|208.63|206.23|207.86|205.46|208.63|206.23|207.86|205.46|0
1649791200000|2022-04-12 19:20:00|207.71|205.31|207.1|204.7|207.71|205.31|206.64|204.24|0
1649791210000|2022-04-12 19:20:10|207.56|205.16|206.87|204.47|207.56|205.16|206.87|204.47|0
1649791220000|2022-04-12 19:20:20|206.94|204.54|206.64|204.24|206.94|204.54|206.64|204.24|0
1649791230000|2022-04-12 19:20:30|206.02|203.62|206.18|203.78|206.18|203.78|205.87|203.47|0
1649791240000|2022-04-12 19:20:40|206.33|203.93|207.33|204.93|207.33|204.93|206.33|203.93|0
1649791250000|2022-04-12 19:20:50|207.25|204.85|206.64|204.24|207.4|205|206.64|204.24|0
1649791260000|2022-04-12 19:21:00|206.94|204.54|206.79|204.39|206.94|204.54|206.64|204.24|0
1649791270000|2022-04-12 19:21:10|207.09|204.69|206.87|204.47|207.09|204.69|206.87|204.47|0
1649791280000|2022-04-12 19:21:20|206.63|204.23|206.02|203.62|206.63|204.23|206.02|203.62|0
1649791290000|2022-04-12 19:21:30|205.87|203.47|205.87|203.47|206.02|203.62|205.87|203.47|0
1649791300000|2022-04-12 19:21:40|205.72|203.32|205.41|203.01|205.72|203.32|205.41|203.01|0
1649791310000|2022-04-12 19:21:50|205.34|202.94|206.02|203.62|206.02|203.62|205.26|202.86|0
1649791320000|2022-04-12 19:22:00|205.56|203.16|206.25|203.85|206.25|203.85|205.56|203.16|0
1649791330000|2022-04-12 19:22:10|205.95|203.55|206.94|204.54|206.94|204.54|205.95|203.55|0
1649791340000|2022-04-12 19:22:20|207.09|204.69|207.25|204.85|207.4|205|207.09|204.69|0
1649791350000|2022-04-12 19:22:30|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1649791360000|2022-04-12 19:22:40|206.94|204.54|206.94|204.54|207.25|204.85|206.94|204.54|0
1649791370000|2022-04-12 19:22:50|206.79|204.39|206.79|204.39|206.79|204.39|206.63|204.23|0
1649791380000|2022-04-12 19:23:00|206.87|204.47|206.63|204.23|206.87|204.47|206.48|204.08|0
1649791390000|2022-04-12 19:23:10|206.48|204.08|206.02|203.62|206.48|204.08|205.87|203.47|0
1649791400000|2022-04-12 19:23:20|206.17|203.77|205.41|203.01|206.17|203.77|205.41|203.01|0
1649791410000|2022-04-12 19:23:30|204.95|202.55|205.26|202.86|205.26|202.86|204.95|202.55|0
1649791420000|2022-04-12 19:23:40|204.65|202.25|205.1|202.7|205.11|202.71|204.5|202.1|0
1649791430000|2022-04-12 19:23:50|204.95|202.55|205.41|203.01|205.49|203.09|204.95|202.55|0
1649791440000|2022-04-12 19:24:00|206.17|203.77|206.02|203.62|206.17|203.77|205.72|203.32|0
1649791450000|2022-04-12 19:24:10|205.87|203.47|205.72|203.32|205.87|203.47|205.72|203.32|0
1649791460000|2022-04-12 19:24:20|205.26|202.86|205.26|202.86|205.41|203.01|205.26|202.86|0
1649791470000|2022-04-12 19:24:30|205.41|203.01|205.56|203.16|205.56|203.16|205.41|203.01|0
1649791480000|2022-04-12 19:24:40|205.64|203.24|206.02|203.62|206.02|203.62|205.56|203.16|0
1649791490000|2022-04-12 19:24:50|206.33|203.93|206.48|204.08|206.48|204.08|206.33|203.93|0
1649791500000|2022-04-12 19:25:00|206.94|204.54|207.4|205|207.55|205.15|206.94|204.54|0
1649791510000|2022-04-12 19:25:10|206.94|204.54|207.71|205.31|207.71|205.31|206.94|204.54|0
1649791520000|2022-04-12 19:25:20|207.86|205.46|207.71|205.31|207.86|205.46|207.71|205.31|0
1649791530000|2022-04-12 19:25:30|207.86|205.46|207.71|205.31|207.86|205.46|207.55|205.15|0
1649791540000|2022-04-12 19:25:40|207.86|205.46|207.71|205.31|207.86|205.46|207.63|205.23|0
1649791550000|2022-04-12 19:25:50|208.01|205.61|207.71|205.31|208.25|205.85|207.71|205.31|0
1649791560000|2022-04-12 19:26:00|208.01|205.61|207.71|205.31|208.17|205.77|207.71|205.31|0
1649791570000|2022-04-12 19:26:10|207.86|205.46|208.17|205.77|208.17|205.77|207.86|205.46|0
1649791580000|2022-04-12 19:26:20|208.32|205.92|208.4|206|208.4|206|208.32|205.92|0
1649791590000|2022-04-12 19:26:30|208.78|206.38|209.09|206.69|209.09|206.69|208.78|206.38|0
1649791600000|2022-04-12 19:26:40|209.24|206.84|209.09|206.69|209.24|206.84|209.09|206.69|0
1649791610000|2022-04-12 19:26:50|209.24|206.84|208.63|206.23|209.24|206.84|208.47|206.07|0
1649791620000|2022-04-12 19:27:00|208.86|206.46|209.09|206.69|209.09|206.69|208.86|206.46|0
1649791630000|2022-04-12 19:27:10|209.02|206.62|208.78|206.38|209.09|206.69|208.78|206.38|0
1649791640000|2022-04-12 19:27:20|208.63|206.23|208.78|206.38|208.78|206.38|208.63|206.23|0
1649791650000|2022-04-12 19:27:30|208.32|205.92|208.78|206.38|208.78|206.38|207.94|205.54|0
1649791660000|2022-04-12 19:27:40|208.94|206.54|208.78|206.38|208.94|206.54|208.78|206.38|0
1649791670000|2022-04-12 19:27:50|208.47|206.07|208.78|206.38|208.78|206.38|208.47|206.07|0
1649791680000|2022-04-12 19:28:00|209.09|206.69|209.71|207.31|209.86|207.46|209.02|206.62|0
1649791690000|2022-04-12 19:28:10|209.02|206.62|209.4|207|209.4|207|209.02|206.62|0
1649791700000|2022-04-12 19:28:20|209.55|207.15|209.24|206.84|209.55|207.15|209.24|206.84|0
1649791710000|2022-04-12 19:28:30|209.4|207|209.71|207.31|209.71|207.31|209.4|207|0
1649791720000|2022-04-12 19:28:40|209.86|207.46|210.63|208.23|210.64|208.24|209.86|207.46|0
1649791730000|2022-04-12 19:28:50|210.79|208.39|211.72|209.32|211.72|209.32|210.79|208.39|0
1649791740000|2022-04-12 19:29:00|211.41|209.01|211.72|209.32|211.72|209.32|211.41|209.01|0
1649791750000|2022-04-12 19:29:10|211.88|209.48|212.03|209.63|212.34|209.94|211.88|209.48|0
1649791760000|2022-04-12 19:29:20|211.88|209.48|211.72|209.32|211.88|209.48|210.79|208.39|0
1649791770000|2022-04-12 19:29:30|211.41|209.01|210.63|208.23|211.41|209.01|210.63|208.23|0
1649791780000|2022-04-12 19:29:40|210.48|208.08|210.48|208.08|210.63|208.23|210.48|208.08|0
1649791790000|2022-04-12 19:29:50|210.32|207.92|210.01|207.61|210.32|207.92|210.01|207.61|0
1649791800000|2022-04-12 19:30:00|210.94|208.54|211.41|209.01|211.41|209.01|210.94|208.54|0
1649791810000|2022-04-12 19:30:10|211.72|209.32|210.79|208.39|211.72|209.32|210.79|208.39|0
1649791820000|2022-04-12 19:30:20|210.48|208.08|211.25|208.85|211.25|208.85|210.25|207.85|0
1649791830000|2022-04-12 19:30:30|211.41|209.01|211.56|209.16|211.56|209.16|211.41|209.01|0
1649791840000|2022-04-12 19:30:40|211.41|209.01|210.94|208.54|211.41|209.01|210.79|208.39|0
1649791850000|2022-04-12 19:30:50|210.79|208.39|210.79|208.39|210.79|208.39|210.63|208.23|0
1649791860000|2022-04-12 19:31:00|210.63|208.23|209.7|207.3|210.63|208.23|209.7|207.3|0
1649791870000|2022-04-12 19:31:10|209.55|207.15|209.55|207.15|209.55|207.15|209.48|207.08|0
1649791880000|2022-04-12 19:31:20|210.17|207.77|209.86|207.46|210.17|207.77|209.86|207.46|0
1649791890000|2022-04-12 19:31:30|209.24|206.84|208.93|206.53|209.24|206.84|208.93|206.53|0
1649791900000|2022-04-12 19:31:40|209.01|206.61|209.95|207.55|209.95|207.55|209.01|206.61|0
1649791910000|2022-04-12 19:31:50|210.41|208.01|210.57|208.17|210.57|208.17|210.26|207.86|0
1649791920000|2022-04-12 19:32:00|210.72|208.32|211.11|208.71|211.11|208.71|210.72|208.32|0
1649791930000|2022-04-12 19:32:10|211.03|208.63|210.88|208.48|211.03|208.63|210.72|208.32|0
1649791940000|2022-04-12 19:32:20|210.41|208.01|210.57|208.17|210.57|208.17|210.1|207.7|0
1649791950000|2022-04-12 19:32:30|210.72|208.32|211.19|208.79|211.19|208.79|210.72|208.32|0
1649791960000|2022-04-12 19:32:40|212.43|210.03|212.43|210.03|212.74|210.34|212.43|210.03|0
1649791970000|2022-04-12 19:32:50|212.27|209.87|211.49|209.09|212.27|209.87|211.49|209.09|0
1649791980000|2022-04-12 19:33:00|211.58|209.18|211.89|209.49|211.89|209.49|211.49|209.09|0
1649791990000|2022-04-12 19:33:10|211.65|209.25|212.11|209.71|212.2|209.8|211.65|209.25|0
1649792000000|2022-04-12 19:33:20|211.34|208.94|211.18|208.78|211.34|208.94|211.18|208.78|0
1649792010000|2022-04-12 19:33:30|210.72|208.32|209.49|207.09|210.72|208.32|209.49|207.09|0
1649792020000|2022-04-12 19:33:40|210.1|207.7|210.1|207.7|210.1|207.7|209.95|207.55|0
1649792030000|2022-04-12 19:33:50|210.57|208.17|210.72|208.32|210.72|208.32|210.41|208.01|0
1649792040000|2022-04-12 19:34:00|211.03|208.63|211.34|208.94|211.49|209.09|211.03|208.63|0
1649792050000|2022-04-12 19:34:10|211.65|209.25|211.96|209.56|211.96|209.56|211.65|209.25|0
1649792060000|2022-04-12 19:34:20|211.73|209.33|211.49|209.09|211.8|209.4|211.49|209.09|0
1649792070000|2022-04-12 19:34:30|211.18|208.78|210.87|208.47|211.18|208.78|210.87|208.47|0
1649792080000|2022-04-12 19:34:40|210.72|208.32|210.57|208.17|210.72|208.32|210.57|208.17|0
1649792090000|2022-04-12 19:34:50|210.41|208.01|210.87|208.47|210.87|208.47|210.41|208.01|0
1649792100000|2022-04-12 19:35:00|211.49|209.09|211.34|208.94|211.49|209.09|211.18|208.78|0
1649792110000|2022-04-12 19:35:10|211.49|209.09|211.65|209.25|211.96|209.56|211.34|208.94|0
1649792120000|2022-04-12 19:35:20|211.8|209.4|211.96|209.56|211.96|209.56|211.8|209.4|0
1649792130000|2022-04-12 19:35:30|211.8|209.4|211.18|208.78|211.96|209.56|211.03|208.63|0
1649792140000|2022-04-12 19:35:40|211.03|208.63|211.8|209.4|211.8|209.4|211.03|208.63|0
1649792150000|2022-04-12 19:35:50|211.65|209.25|211.03|208.63|211.65|209.25|211.03|208.63|0
1649792160000|2022-04-12 19:36:00|210.56|208.16|210.1|207.7|210.87|208.47|210.1|207.7|0
1649792170000|2022-04-12 19:36:10|211.03|208.63|211.18|208.78|211.34|208.94|211.03|208.63|0
1649792180000|2022-04-12 19:36:20|211.03|208.63|210.26|207.86|211.03|208.63|210.1|207.7|0
1649792190000|2022-04-12 19:36:30|210.56|208.16|210.26|207.86|210.56|208.16|210.26|207.86|0
1649792200000|2022-04-12 19:36:40|210.1|207.7|209.18|206.78|210.1|207.7|209.18|206.78|0
1649792210000|2022-04-12 19:36:50|208.87|206.47|208.41|206.01|208.87|206.47|208.26|205.86|0
1649792220000|2022-04-12 19:37:00|208.56|206.16|208.87|206.47|208.87|206.47|208.56|206.16|0
1649792230000|2022-04-12 19:37:10|208.1|205.7|208.26|205.86|208.26|205.86|208.1|205.7|0
1649792240000|2022-04-12 19:37:20|208.56|206.16|208.87|206.47|208.87|206.47|208.56|206.16|0
1649792250000|2022-04-12 19:37:30|209.02|206.62|209.64|207.24|209.64|207.24|209.02|206.62|0
1649792260000|2022-04-12 19:37:40|209.33|206.93|209.33|206.93|209.33|206.93|209.18|206.78|0
1649792270000|2022-04-12 19:37:50|208.87|206.47|208.72|206.32|208.87|206.47|208.72|206.32|0
1649792280000|2022-04-12 19:38:00|208.26|205.86|207.95|205.55|208.26|205.86|207.8|205.4|0
1649792290000|2022-04-12 19:38:10|208.1|205.7|208.1|205.7|208.72|206.32|208.1|205.7|0
1649792300000|2022-04-12 19:38:20|207.95|205.55|207.95|205.55|207.95|205.55|207.72|205.32|0
1649792310000|2022-04-12 19:38:30|207.57|205.17|207.49|205.09|207.57|205.17|207.18|204.78|0
1649792320000|2022-04-12 19:38:40|207.18|204.78|206.19|203.79|207.18|204.78|206.11|203.71|0
1649792330000|2022-04-12 19:38:50|207.03|204.63|206.57|204.17|207.03|204.63|206.57|204.17|0
1649792340000|2022-04-12 19:39:00|206.27|203.87|206.35|203.95|206.57|204.17|206.27|203.87|0
1649792350000|2022-04-12 19:39:10|205.96|203.56|205.89|203.49|206.11|203.71|205.89|203.49|0
1649792360000|2022-04-12 19:39:20|205.96|203.56|205.81|203.41|205.96|203.56|205.81|203.41|0
1649792370000|2022-04-12 19:39:30|205.96|203.56|205.81|203.41|205.96|203.56|205.66|203.26|0
1649792380000|2022-04-12 19:39:40|204.29|201.89|205.05|202.65|205.2|202.8|204.29|201.89|0
1649792390000|2022-04-12 19:39:50|204.9|202.5|205.2|202.8|205.2|202.8|204.9|202.5|0
1649792400000|2022-04-12 19:40:00|205.35|202.95|204.59|202.19|205.5|203.1|204.59|202.19|0
1649792410000|2022-04-12 19:40:10|204.74|202.34|204.74|202.34|204.74|202.34|204.59|202.19|0
1649792420000|2022-04-12 19:40:20|203.68|201.28|203.83|201.43|203.83|201.43|203.68|201.28|0
1649792430000|2022-04-12 19:40:30|203.68|201.28|203.83|201.43|203.83|201.43|203.68|201.28|0
1649792440000|2022-04-12 19:40:40|203.76|201.36|204.14|201.74|204.14|201.74|203.76|201.36|0
1649792450000|2022-04-12 19:40:50|203.99|201.59|205.2|202.8|205.35|202.95|203.99|201.59|0
1649792460000|2022-04-12 19:41:00|204.97|202.57|203.68|201.28|204.97|202.57|203.68|201.28|0
1649792470000|2022-04-12 19:41:10|203.76|201.36|204.44|202.04|204.44|202.04|203.53|201.13|0
1649792480000|2022-04-12 19:41:20|204.14|201.74|204.59|202.19|204.74|202.34|204.14|201.74|0
1649792490000|2022-04-12 19:41:30|204.74|202.34|205.05|202.65|205.05|202.65|204.74|202.34|0
1649792500000|2022-04-12 19:41:40|205.81|203.41|206.19|203.79|206.26|203.86|205.81|203.41|0
1649792510000|2022-04-12 19:41:50|206.26|203.86|206.42|204.02|206.57|204.17|206.26|203.86|0
1649792520000|2022-04-12 19:42:00|206.87|204.47|207.03|204.63|207.03|204.63|206.87|204.47|0
1649792530000|2022-04-12 19:42:10|207.18|204.78|207.18|204.78|207.18|204.78|207.18|204.78|0
1649792540000|2022-04-12 19:42:20|207.03|204.63|207.11|204.71|207.11|204.71|206.95|204.55|0
1649792550000|2022-04-12 19:42:30|207.03|204.63|206.42|204.02|207.03|204.63|206.19|203.79|0
1649792560000|2022-04-12 19:42:40|206.26|203.86|206.26|203.86|206.26|203.86|206.11|203.71|0
1649792570000|2022-04-12 19:42:50|206.57|204.17|206.26|203.86|206.57|204.17|206.11|203.71|0
1649792580000|2022-04-12 19:43:00|206.87|204.47|207.03|204.63|207.33|204.93|206.87|204.47|0
1649792590000|2022-04-12 19:43:10|206.72|204.32|206.72|204.32|207.03|204.63|206.72|204.32|0
1649792600000|2022-04-12 19:43:20|206.57|204.17|206.11|203.71|206.57|204.17|206.11|203.71|0
1649792610000|2022-04-12 19:43:30|205.96|203.56|205.65|203.25|205.96|203.56|205.65|203.25|0
1649792620000|2022-04-12 19:43:40|205.81|203.41|206.87|204.47|206.87|204.47|205.81|203.41|0
1649792630000|2022-04-12 19:43:50|207.03|204.63|206.49|204.09|207.03|204.63|206.49|204.09|0
1649792640000|2022-04-12 19:44:00|205.81|203.41|205.5|203.1|205.81|203.41|205.5|203.1|0
1649792650000|2022-04-12 19:44:10|205.65|203.25|204.89|202.49|205.65|203.25|204.59|202.19|0
1649792660000|2022-04-12 19:44:20|205.35|202.95|205.96|203.56|205.96|203.56|205.35|202.95|0
1649792670000|2022-04-12 19:44:30|205.65|203.25|205.81|203.41|205.81|203.41|205.65|203.25|0
1649792680000|2022-04-12 19:44:40|205.96|203.56|206.41|204.01|206.57|204.17|205.96|203.56|0
1649792690000|2022-04-12 19:44:50|206.87|204.47|206.72|204.32|206.87|204.47|206.57|204.17|0
1649792700000|2022-04-12 19:45:00|208.56|206.16|207.79|205.39|208.56|206.16|207.64|205.24|0
1649792710000|2022-04-12 19:45:10|207.1|204.7|206.8|204.4|207.1|204.7|206.57|204.17|0
1649792720000|2022-04-12 19:45:20|207.02|204.62|206.8|204.4|207.02|204.62|205.65|203.25|0
1649792730000|2022-04-12 19:45:30|206.26|203.86|207.48|205.08|207.48|205.08|206.26|203.86|0
1649792740000|2022-04-12 19:45:40|207.64|205.24|207.02|204.62|207.64|205.24|206.87|204.47|0
1649792750000|2022-04-12 19:45:50|206.57|204.17|206.26|203.86|206.57|204.17|206.26|203.86|0
1649792760000|2022-04-12 19:46:00|206.11|203.71|206.11|203.71|206.41|204.01|206.11|203.71|0
1649792770000|2022-04-12 19:46:10|206.57|204.17|205.8|203.4|206.57|204.17|205.8|203.4|0
1649792780000|2022-04-12 19:46:20|206.11|203.71|205.96|203.56|206.11|203.71|205.65|203.25|0
1649792790000|2022-04-12 19:46:30|206.72|204.32|206.26|203.86|206.72|204.32|206.26|203.86|0
1649792800000|2022-04-12 19:46:40|206.41|204.01|206.87|204.47|206.87|204.47|206.41|204.01|0
1649792810000|2022-04-12 19:46:50|206.65|204.25|205.65|203.25|206.65|204.25|205.65|203.25|0
1649792820000|2022-04-12 19:47:00|205.58|203.18|205.19|202.79|205.65|203.25|204.89|202.49|0
1649792830000|2022-04-12 19:47:10|205.04|202.64|204.97|202.57|205.19|202.79|204.97|202.57|0
1649792840000|2022-04-12 19:47:20|204.59|202.19|203.68|201.28|204.59|202.19|203.68|201.28|0
1649792850000|2022-04-12 19:47:30|203.22|200.82|203.45|201.05|203.45|201.05|202.92|200.52|0
1649792860000|2022-04-12 19:47:40|203.07|200.67|202.77|200.37|203.07|200.67|202.77|200.37|0
1649792870000|2022-04-12 19:47:50|202.47|200.07|202.17|199.77|202.47|200.07|201.87|199.47|0
1649792880000|2022-04-12 19:48:00|202.47|200.07|201.26|198.86|202.47|200.07|201.26|198.86|0
1649792890000|2022-04-12 19:48:10|200.66|198.26|200.29|197.89|200.66|198.26|200.29|197.89|0
1649792900000|2022-04-12 19:48:20|200.89|198.49|200.81|198.41|200.96|198.56|200.81|198.41|0
1649792910000|2022-04-12 19:48:30|201.49|199.09|202.17|199.77|202.17|199.77|201.49|199.09|0
1649792920000|2022-04-12 19:48:40|201.94|199.54|202.09|199.69|202.32|199.92|201.94|199.54|0
1649792930000|2022-04-12 19:48:50|202.47|200.07|204.77|202.37|204.77|202.37|202.32|199.92|0
1649792940000|2022-04-12 19:49:00|204.69|202.29|203.44|201.04|204.69|202.29|202.68|200.28|0
1649792950000|2022-04-12 19:49:10|203.22|200.82|202.83|200.43|203.22|200.82|202.83|200.43|0
1649792960000|2022-04-12 19:49:20|203.91|201.51|203.76|201.36|204.21|201.81|203.76|201.36|0
1649792970000|2022-04-12 19:49:30|203.01|200.61|203.16|200.76|203.16|200.76|202.86|200.46|0
1649792980000|2022-04-12 19:49:40|203.61|201.21|203.61|201.21|203.69|201.29|203.31|200.91|0
1649792990000|2022-04-12 19:49:50|203.76|201.36|204.06|201.66|204.06|201.66|203.31|200.91|0
1649793000000|2022-04-12 19:50:00|204.67|202.27|204.06|201.66|204.67|202.27|204.06|201.66|0
1649793010000|2022-04-12 19:50:10|204.36|201.96|204.51|202.11|204.51|202.11|204.36|201.96|0
1649793020000|2022-04-12 19:50:20|204.06|201.66|203.46|201.06|204.06|201.66|203.31|200.91|0
1649793030000|2022-04-12 19:50:30|202.56|200.16|202.26|199.86|202.56|200.16|202.26|199.86|0
1649793040000|2022-04-12 19:50:40|202.71|200.31|202.79|200.39|202.86|200.46|202.71|200.31|0
1649793050000|2022-04-12 19:50:50|202.86|200.46|202.86|200.46|202.86|200.46|202.56|200.16|0
1649793060000|2022-04-12 19:51:00|203.01|200.61|202.71|200.31|203.16|200.76|202.71|200.31|0
1649793070000|2022-04-12 19:51:10|202.86|200.46|204.36|201.96|204.36|201.96|202.86|200.46|0
1649793080000|2022-04-12 19:51:20|204.97|202.57|204.82|202.42|205.42|203.02|204.82|202.42|0
1649793090000|2022-04-12 19:51:30|205.12|202.72|206.03|203.63|206.03|203.63|205.12|202.72|0
1649793100000|2022-04-12 19:51:40|205.88|203.48|206.03|203.63|206.18|203.78|205.88|203.48|0
1649793110000|2022-04-12 19:51:50|205.88|203.48|204.74|202.34|206.03|203.63|204.74|202.34|0
1649793120000|2022-04-12 19:52:00|204.82|202.42|204.89|202.49|205.57|203.17|204.82|202.42|0
1649793130000|2022-04-12 19:52:10|204.97|202.57|205.12|202.72|205.12|202.72|204.51|202.11|0
1649793140000|2022-04-12 19:52:20|205.42|203.02|205.72|203.32|205.72|203.32|205.42|203.02|0
1649793150000|2022-04-12 19:52:30|206.18|203.78|206.03|203.63|206.18|203.78|205.88|203.48|0
1649793160000|2022-04-12 19:52:40|205.88|203.48|206.18|203.78|206.18|203.78|205.88|203.48|0
1649793170000|2022-04-12 19:52:50|206.33|203.93|205.87|203.47|206.33|203.93|205.87|203.47|0
1649793180000|2022-04-12 19:53:00|206.03|203.63|206.18|203.78|206.48|204.08|206.03|203.63|0
1649793190000|2022-04-12 19:53:10|206.41|204.01|206.33|203.93|206.48|204.08|206.33|203.93|0
1649793210000|2022-04-12 19:53:30|206.48|204.08|206.18|203.78|206.48|204.08|206.18|203.78|0
1649793220000|2022-04-12 19:53:40|206.33|203.93|206.18|203.78|206.48|204.08|206.18|203.78|0
1649793230000|2022-04-12 19:53:50|206.03|203.63|205.57|203.17|206.03|203.63|205.57|203.17|0
1649793240000|2022-04-12 19:54:00|205.12|202.72|204.81|202.41|205.12|202.72|204.81|202.41|0
1649793250000|2022-04-12 19:54:10|205.12|202.72|204.81|202.41|205.12|202.72|204.81|202.41|0
1649793260000|2022-04-12 19:54:20|205.12|202.72|205.57|203.17|205.87|203.47|205.12|202.72|0
1649793270000|2022-04-12 19:54:30|205.12|202.72|205.27|202.87|205.35|202.95|205.12|202.72|0
1649793280000|2022-04-12 19:54:40|203.91|201.51|203.76|201.36|203.91|201.51|203.31|200.91|0
1649793290000|2022-04-12 19:54:50|203.61|201.21|203.91|201.51|203.91|201.51|203.61|201.21|0
1649793300000|2022-04-12 19:55:00|203.31|200.91|202.4|200|203.31|200.91|202.4|200|0
1649793310000|2022-04-12 19:55:10|202.85|200.45|203.31|200.91|203.46|201.06|202.85|200.45|0
1649793320000|2022-04-12 19:55:20|203.76|201.36|203.76|201.36|203.91|201.51|203.76|201.36|0
1649793330000|2022-04-12 19:55:30|203.61|201.21|203.91|201.51|204.06|201.66|203.61|201.21|0
1649793340000|2022-04-12 19:55:40|203.15|200.75|203.15|200.75|203.61|201.21|203.15|200.75|0
1649793350000|2022-04-12 19:55:50|203|200.6|202.85|200.45|203|200.6|202.85|200.45|0
1649793360000|2022-04-12 19:56:00|203.15|200.75|204.51|202.11|204.51|202.11|203.15|200.75|0
1649793370000|2022-04-12 19:56:10|203.91|201.51|203.46|201.06|203.91|201.51|203.3|200.9|0
1649793380000|2022-04-12 19:56:20|203.91|201.51|204.06|201.66|204.06|201.66|203.91|201.51|0
1649793390000|2022-04-12 19:56:30|204.36|201.96|204.36|201.96|204.36|201.96|204.21|201.81|0
1649793400000|2022-04-12 19:56:40|204.51|202.11|204.81|202.41|204.96|202.56|204.51|202.11|0
1649793410000|2022-04-12 19:56:50|204.21|201.81|204.06|201.66|204.21|201.81|204.06|201.66|0
1649793420000|2022-04-12 19:57:00|203.76|201.36|204.66|202.26|204.66|202.26|203.76|201.36|0
1649793430000|2022-04-12 19:57:10|204.51|202.11|205.27|202.87|205.27|202.87|204.51|202.11|0
1649793440000|2022-04-12 19:57:20|205.11|202.71|204.96|202.56|205.11|202.71|204.96|202.56|0
1649793450000|2022-04-12 19:57:30|204.74|202.34|204.51|202.11|204.74|202.34|204.29|201.89|0
1649793460000|2022-04-12 19:57:40|204.36|201.96|204.51|202.11|204.66|202.26|204.36|201.96|0
1649793470000|2022-04-12 19:57:50|204.36|201.96|203.3|200.9|204.36|201.96|203.3|200.9|0
1649793480000|2022-04-12 19:58:00|203.45|201.05|203.76|201.36|203.76|201.36|203.45|201.05|0
1649793490000|2022-04-12 19:58:10|203.75|201.35|204.13|201.73|204.13|201.73|203.75|201.35|0
1649793500000|2022-04-12 19:58:20|203.75|201.35|203|200.6|203.75|201.35|203|200.6|0
1649793510000|2022-04-12 19:58:30|202.85|200.45|202.55|200.15|202.85|200.45|202.55|200.15|0
1649793520000|2022-04-12 19:58:40|202.4|200|202.25|199.85|202.55|200.15|202.1|199.7|0
1649793530000|2022-04-12 19:58:50|202.55|200.15|202.4|200|202.55|200.15|202.25|199.85|0
1649793540000|2022-04-12 19:59:00|202.63|200.23|201.65|199.25|202.63|200.23|201.65|199.25|0
1649793550000|2022-04-12 19:59:10|201.2|198.8|201.95|199.55|201.95|199.55|201.2|198.8|0
1649793560000|2022-04-12 19:59:20|202.25|199.85|202.1|199.7|202.25|199.85|201.8|199.4|0
1649793570000|2022-04-12 19:59:30|202.7|200.3|202.85|200.45|203|200.6|202.7|200.3|0
1649793580000|2022-04-12 19:59:40|203|200.6|204.06|201.66|204.06|201.66|203|200.6|0
1649793590000|2022-04-12 19:59:50|203.75|201.35|203.6|201.2|203.9|201.5|203.6|201.2|0
1649793600000|2022-04-12 20:00:00|204.36|201.96|204.96|202.56|204.96|202.56|204.36|201.96|0
1649793610000|2022-04-12 20:00:10|204.81|202.41|205.95|203.55|205.95|203.55|204.81|202.41|0
1649793620000|2022-04-12 20:00:20|205.72|203.32|206.02|203.62|206.02|203.62|205.72|203.32|0
1649793630000|2022-04-12 20:00:30|206.17|203.77|206.17|203.77|206.48|204.08|206.17|203.77|0
1649793640000|2022-04-12 20:00:40|205.87|203.47|206.02|203.62|206.17|203.77|205.87|203.47|0
1649793650000|2022-04-12 20:00:50|205.87|203.47|206.17|203.77|206.17|203.77|205.87|203.47|0
1649793660000|2022-04-12 20:01:00|206.32|203.92|206.17|203.77|206.32|203.92|206.02|203.62|0
1649793670000|2022-04-12 20:01:10|206.02|203.62|205.26|202.86|206.02|203.62|205.26|202.86|0
1649793680000|2022-04-12 20:01:20|205.11|202.71|205.26|202.86|205.26|202.86|205.11|202.71|0
1649793690000|2022-04-12 20:01:30|205.41|203.01|205.26|202.86|205.41|203.01|205.11|202.71|0
1649793700000|2022-04-12 20:01:40|205.11|202.71|205.41|203.01|205.41|203.01|205.11|202.71|0
1649793710000|2022-04-12 20:01:50|205.57|203.17|205.72|203.32|205.72|203.32|205.57|203.17|0
1649793720000|2022-04-12 20:02:00|205.87|203.47|206.02|203.62|206.02|203.62|205.87|203.47|0
1649793730000|2022-04-12 20:02:10|205.8|203.4|205.57|203.17|205.8|203.4|205.41|203.01|0
1649793740000|2022-04-12 20:02:20|205.41|203.01|205.56|203.16|205.56|203.16|205.41|203.01|0
1649793750000|2022-04-12 20:02:30|205.41|203.01|205.56|203.16|205.56|203.16|205.41|203.01|0
1649793760000|2022-04-12 20:02:40|205.41|203.01|206.17|203.77|206.17|203.77|205.41|203.01|0
1649793770000|2022-04-12 20:02:50|206.32|203.92|206.17|203.77|206.32|203.92|206.17|203.77|0
1649793780000|2022-04-12 20:03:00|205.72|203.32|205.64|203.24|205.72|203.32|205.49|203.09|0
1649793790000|2022-04-12 20:03:10|205.56|203.16|205.72|203.32|205.87|203.47|205.56|203.16|0
1649793800000|2022-04-12 20:03:20|206.02|203.62|206.17|203.77|206.17|203.77|206.02|203.62|0
1649793810000|2022-04-12 20:03:30|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1649793820000|2022-04-12 20:03:40|205.87|203.47|206.17|203.77|206.17|203.77|205.87|203.47|0
1649793830000|2022-04-12 20:03:50|206.32|203.92|206.02|203.62|206.32|203.92|206.02|203.62|0
1649793840000|2022-04-12 20:04:00|206.17|203.77|206.17|203.77|206.32|203.92|206.17|203.77|0
1649793850000|2022-04-12 20:04:10|206.02|203.62|206.02|203.62|206.02|203.62|205.87|203.47|0
1649793860000|2022-04-12 20:04:20|205.87|203.47|206.02|203.62|206.17|203.77|205.87|203.47|0
1649793880000|2022-04-12 20:04:40|205.71|203.31|205.71|203.31|205.71|203.31|205.71|203.31|0
1649793890000|2022-04-12 20:04:50|205.87|203.47|205.56|203.16|206.02|203.62|205.56|203.16|0
1649793900000|2022-04-12 20:05:00|204.96|202.56|205.26|202.86|205.26|202.86|204.96|202.56|0
1649793910000|2022-04-12 20:05:10|205.41|203.01|205.71|203.31|205.71|203.31|205.41|203.01|0
1649793920000|2022-04-12 20:05:20|205.56|203.16|205.11|202.71|205.56|203.16|205.11|202.71|0
1649793930000|2022-04-12 20:05:30|204.96|202.56|204.96|202.56|204.96|202.56|204.96|202.56|0
1649793950000|2022-04-12 20:05:50|204.88|202.48|204.96|202.56|204.96|202.56|204.88|202.48|0
1649793960000|2022-04-12 20:06:00|204.65|202.25|204.5|202.1|204.65|202.25|204.5|202.1|0
1649793970000|2022-04-12 20:06:10|204.65|202.25|204.65|202.25|204.65|202.25|204.65|202.25|0
1649793980000|2022-04-12 20:06:20|204.81|202.41|204.5|202.1|204.81|202.41|204.5|202.1|0
1649793990000|2022-04-12 20:06:30|204.35|201.95|204.35|201.95|204.5|202.1|204.35|201.95|0
1649794000000|2022-04-12 20:06:40|204.28|201.88|204.2|201.8|204.35|201.95|204.2|201.8|0
1649794010000|2022-04-12 20:06:50|204.35|201.95|204.05|201.65|204.35|201.95|204.05|201.65|0
1649794030000|2022-04-12 20:07:10|203.98|201.58|204.05|201.65|204.05|201.65|203.98|201.58|0
1649794040000|2022-04-12 20:07:20|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1649794050000|2022-04-12 20:07:30|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1649794060000|2022-04-12 20:07:40|203.6|201.2|203.6|201.2|203.6|201.2|203.6|201.2|0
1649794070000|2022-04-12 20:07:50|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1649794080000|2022-04-12 20:08:00|203.3|200.9|203.3|200.9|203.45|201.05|203.3|200.9|0
1649794090000|2022-04-12 20:08:10|203.15|200.75|203.15|200.75|203.3|200.9|203.15|200.75|0
1649794120000|2022-04-12 20:08:40|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649794140000|2022-04-12 20:09:00|202.84|200.44|202.84|200.44|202.84|200.44|202.84|200.44|0
1649794150000|2022-04-12 20:09:10|202.69|200.29|202.39|199.99|202.69|200.29|202.39|199.99|0
1649794160000|2022-04-12 20:09:20|202.54|200.14|202.39|199.99|202.54|200.14|202.39|199.99|0
1649794170000|2022-04-12 20:09:30|202.09|199.69|201.49|199.09|202.09|199.69|201.49|199.09|0
1649794180000|2022-04-12 20:09:40|201.64|199.24|201.34|198.94|201.64|199.24|201.19|198.79|0
1649794190000|2022-04-12 20:09:50|201.05|198.65|200.75|198.35|201.19|198.79|200.75|198.35|0
1649794200000|2022-04-12 20:10:00|201.19|198.79|201.05|198.65|201.19|198.79|201.05|198.65|0
1649794210000|2022-04-12 20:10:10|201.19|198.79|200.9|198.5|201.19|198.79|200.9|198.5|0
1649794220000|2022-04-12 20:10:20|201.49|199.09|201.19|198.79|201.49|199.09|201.19|198.79|0
1649794230000|2022-04-12 20:10:30|201.04|198.64|200.9|198.5|201.04|198.64|200.75|198.35|0
1649794240000|2022-04-12 20:10:40|200.82|198.42|200.9|198.5|200.9|198.5|200.82|198.42|0
1649794260000|2022-04-12 20:11:00|201.04|198.64|201.34|198.94|201.34|198.94|201.04|198.64|0
1649794270000|2022-04-12 20:11:10|201.19|198.79|200.89|198.49|201.19|198.79|200.89|198.49|0
1649794280000|2022-04-12 20:11:20|201.04|198.64|201.19|198.79|201.19|198.79|201.04|198.64|0
1649794300000|2022-04-12 20:11:40|201.04|198.64|201.04|198.64|201.19|198.79|201.04|198.64|0
1649794320000|2022-04-12 20:12:00|200.89|198.49|200.89|198.49|200.89|198.49|200.89|198.49|0
1649794330000|2022-04-12 20:12:10|201.04|198.64|201.19|198.79|201.19|198.79|201.04|198.64|0
1649794340000|2022-04-12 20:12:20|201.34|198.94|201.34|198.94|201.34|198.94|201.34|198.94|0
1649794350000|2022-04-12 20:12:30|201.57|199.17|201.64|199.24|201.64|199.24|201.57|199.17|0
1649794360000|2022-04-12 20:12:40|201.49|199.09|201.64|199.24|201.64|199.24|201.49|199.09|0
1649794370000|2022-04-12 20:12:50|201.79|199.39|201.79|199.39|201.79|199.39|201.79|199.39|0
1649794380000|2022-04-12 20:13:00|201.64|199.24|201.49|199.09|201.64|199.24|201.49|199.09|0
1649794400000|2022-04-12 20:13:20|201.64|199.24|201.64|199.24|201.79|199.39|201.64|199.24|0
1649794410000|2022-04-12 20:13:30|201.72|199.32|201.79|199.39|201.79|199.39|201.72|199.32|0
1649794420000|2022-04-12 20:13:40|201.87|199.47|201.94|199.54|201.94|199.54|201.79|199.39|0
1649794430000|2022-04-12 20:13:50|201.79|199.39|201.79|199.39|201.79|199.39|201.79|199.39|0
1649794440000|2022-04-12 20:14:00|201.94|199.54|201.79|199.39|201.94|199.54|201.64|199.24|0
1649794450000|2022-04-12 20:14:10|202.09|199.69|202.09|199.69|202.24|199.84|202.09|199.69|0
1649794460000|2022-04-12 20:14:20|202.24|199.84|202.09|199.69|202.24|199.84|202.09|199.69|0
1649794470000|2022-04-12 20:14:30|201.94|199.54|202.24|199.84|202.24|199.84|201.94|199.54|0
1649794510000|2022-04-12 20:15:10|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1649794520000|2022-04-12 20:15:20|202.29|199.49|202.44|199.64|202.44|199.64|202.29|199.49|0
1649794530000|2022-04-12 20:15:30|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1649794540000|2022-04-12 20:15:40|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1649794550000|2022-04-12 20:15:50|202.29|199.49|202.44|199.64|202.44|199.64|202.29|199.49|0
1649794560000|2022-04-12 20:16:00|202.59|199.79|202.59|199.79|202.59|199.79|202.59|199.79|0
1649794570000|2022-04-12 20:16:10|202.74|199.94|202.74|199.94|202.74|199.94|202.74|199.94|0
1649794590000|2022-04-12 20:16:30|202.89|200.09|202.89|200.09|202.89|200.09|202.74|199.94|0
1649794600000|2022-04-12 20:16:40|202.74|199.94|202.74|199.94|202.74|199.94|202.74|199.94|0
1649794610000|2022-04-12 20:16:50|202.89|200.09|202.74|199.94|202.89|200.09|202.74|199.94|0
1649794620000|2022-04-12 20:17:00|202.89|200.09|202.74|199.94|202.89|200.09|202.74|199.94|0
1649794630000|2022-04-12 20:17:10|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1649794650000|2022-04-12 20:17:30|202.29|199.49|202.44|199.64|202.44|199.64|202.29|199.49|0
1649794670000|2022-04-12 20:17:50|202.52|199.72|202.44|199.64|202.59|199.79|202.44|199.64|0
1649794690000|2022-04-12 20:18:10|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1649794710000|2022-04-12 20:18:30|202.44|199.64|202.59|199.79|202.59|199.79|202.44|199.64|0
1649794720000|2022-04-12 20:18:40|202.66|199.86|202.44|199.64|202.66|199.86|202.44|199.64|0
1649794730000|2022-04-12 20:18:50|202.14|199.34|202.14|199.34|202.14|199.34|202.14|199.34|0
1649794750000|2022-04-12 20:19:10|202.29|199.49|202.14|199.34|202.29|199.49|202.14|199.34|0
1649794760000|2022-04-12 20:19:20|201.99|199.19|201.99|199.19|201.99|199.19|201.99|199.19|0
1649794770000|2022-04-12 20:19:30|202.14|199.34|202.14|199.34|202.14|199.34|202.14|199.34|0
1649794820000|2022-04-12 20:20:20|202.21|199.41|202.14|199.34|202.21|199.41|202.14|199.34|0
1649794830000|2022-04-12 20:20:30|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1649794870000|2022-04-12 20:21:10|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1649794890000|2022-04-12 20:21:30|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1649794900000|2022-04-12 20:21:40|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1649794910000|2022-04-12 20:21:50|202.58|199.78|202.43|199.63|202.58|199.78|202.43|199.63|0
1649794920000|2022-04-12 20:22:00|202.51|199.71|202.58|199.78|202.58|199.78|202.51|199.71|0
1649794940000|2022-04-12 20:22:20|202.73|199.93|202.58|199.78|202.73|199.93|202.58|199.78|0
1649794960000|2022-04-12 20:22:40|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1649795000000|2022-04-12 20:23:20|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1649795070000|2022-04-12 20:24:30|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1649795110000|2022-04-12 20:25:10|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1649795120000|2022-04-12 20:25:20|201.83|199.03|201.83|199.03|201.83|199.03|201.83|199.03|0
1649795140000|2022-04-12 20:25:40|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649795150000|2022-04-12 20:25:50|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1649795170000|2022-04-12 20:26:10|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649795180000|2022-04-12 20:26:20|201.83|199.03|202.28|199.48|202.28|199.48|201.83|199.03|0
1649795220000|2022-04-12 20:27:00|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1649795250000|2022-04-12 20:27:30|201.83|199.03|201.83|199.03|201.83|199.03|201.83|199.03|0
1649795260000|2022-04-12 20:27:40|201.76|198.96|201.68|198.88|201.76|198.96|201.68|198.88|0
1649795270000|2022-04-12 20:27:50|201.83|199.03|201.83|199.03|201.83|199.03|201.83|199.03|0
1649795280000|2022-04-12 20:28:00|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649795300000|2022-04-12 20:28:20|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1649795310000|2022-04-12 20:28:30|201.68|198.88|201.61|198.81|201.68|198.88|201.61|198.81|0
1649795320000|2022-04-12 20:28:40|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649795360000|2022-04-12 20:29:20|201.76|198.96|201.68|198.88|201.76|198.96|201.68|198.88|0
1649795390000|2022-04-12 20:29:50|201.83|199.03|201.68|198.88|201.83|199.03|201.68|198.88|0
1649795420000|2022-04-12 20:30:20|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1649795450000|2022-04-12 20:30:50|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1649795460000|2022-04-12 20:31:00|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1649795470000|2022-04-12 20:31:10|201.38|198.58|201.23|198.43|201.38|198.58|201.23|198.43|0
1649795500000|2022-04-12 20:31:40|201.08|198.28|201.23|198.43|201.23|198.43|201.08|198.28|0
1649795520000|2022-04-12 20:32:00|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1649795640000|2022-04-12 20:34:00|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1649795670000|2022-04-12 20:34:30|201.68|198.88|201.53|198.73|201.68|198.88|201.53|198.73|0
1649795680000|2022-04-12 20:34:40|201.68|198.88|201.68|198.88|201.68|198.88|201.68|198.88|0
1649795720000|2022-04-12 20:35:20|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1649795780000|2022-04-12 20:36:20|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1649795830000|2022-04-12 20:37:10|201.6|198.8|201.67|198.87|201.67|198.87|201.6|198.8|0
1649795840000|2022-04-12 20:37:20|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649795850000|2022-04-12 20:37:30|201.6|198.8|201.67|198.87|201.67|198.87|201.6|198.8|0
1649795900000|2022-04-12 20:38:20|201.52|198.72|201.67|198.87|201.67|198.87|201.52|198.72|0
1649795910000|2022-04-12 20:38:30|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1649795920000|2022-04-12 20:38:40|201.75|198.95|201.82|199.02|201.82|199.02|201.75|198.95|0
1649795970000|2022-04-12 20:39:30|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1649795980000|2022-04-12 20:39:40|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649795990000|2022-04-12 20:39:50|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1649796000000|2022-04-12 20:40:00|201.6|198.8|201.52|198.72|201.6|198.8|201.52|198.72|0
1649796010000|2022-04-12 20:40:10|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1649796020000|2022-04-12 20:40:20|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1649796140000|2022-04-12 20:42:20|201.67|198.87|201.82|199.02|201.82|199.02|201.67|198.87|0
1649796230000|2022-04-12 20:43:50|201.97|199.17|201.82|199.02|201.97|199.17|201.82|199.02|0
1649796250000|2022-04-12 20:44:10|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1649796260000|2022-04-12 20:44:20|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1649796270000|2022-04-12 20:44:30|201.97|199.17|201.9|199.1|201.97|199.17|201.9|199.1|0
1649796280000|2022-04-12 20:44:40|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1649796300000|2022-04-12 20:45:00|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1649796340000|2022-04-12 20:45:40|202.27|199.47|202.27|199.47|202.27|199.47|202.27|199.47|0
1649796360000|2022-04-12 20:46:00|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1649796380000|2022-04-12 20:46:20|202.27|199.47|202.42|199.62|202.42|199.62|202.27|199.47|0
1649796420000|2022-04-12 20:47:00|202.27|199.47|202.42|199.62|202.42|199.62|202.27|199.47|0
1649796430000|2022-04-12 20:47:10|202.34|199.54|202.27|199.47|202.34|199.54|202.27|199.47|0
1649796450000|2022-04-12 20:47:30|202.42|199.62|202.34|199.54|202.42|199.62|202.34|199.54|0
1649796460000|2022-04-12 20:47:40|202.27|199.47|202.27|199.47|202.34|199.54|202.27|199.47|0
1649796470000|2022-04-12 20:47:50|202.19|199.39|202.19|199.39|202.19|199.39|202.12|199.32|0
1649796480000|2022-04-12 20:48:00|202.04|199.24|201.97|199.17|202.04|199.24|201.97|199.17|0
1649796490000|2022-04-12 20:48:10|202.12|199.32|202.42|199.62|202.42|199.62|202.12|199.32|0
1649796500000|2022-04-12 20:48:20|202.57|199.77|202.57|199.77|202.57|199.77|202.57|199.77|0
1649796520000|2022-04-12 20:48:40|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1649796530000|2022-04-12 20:48:50|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1649796540000|2022-04-12 20:49:00|202.56|199.76|202.56|199.76|202.56|199.76|202.41|199.61|0
1649796550000|2022-04-12 20:49:10|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1649796560000|2022-04-12 20:49:20|202.56|199.76|202.71|199.91|202.71|199.91|202.56|199.76|0
1649796570000|2022-04-12 20:49:30|202.86|200.06|202.86|200.06|202.86|200.06|202.86|200.06|0
1649796590000|2022-04-12 20:49:50|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1649796600000|2022-04-12 20:50:00|202.86|200.06|202.86|200.06|202.86|200.06|202.86|200.06|0
1649796680000|2022-04-12 20:51:20|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1649796690000|2022-04-12 20:51:30|202.79|199.99|202.71|199.91|202.79|199.99|202.71|199.91|0
1649796730000|2022-04-12 20:52:10|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1649796740000|2022-04-12 20:52:20|202.71|199.91|202.64|199.84|202.71|199.91|202.64|199.84|0
1649796750000|2022-04-12 20:52:30|202.56|199.76|202.64|199.84|202.64|199.84|202.56|199.76|0
1649796760000|2022-04-12 20:52:40|202.56|199.76|202.56|199.76|202.64|199.84|202.56|199.76|0
1649796770000|2022-04-12 20:52:50|202.49|199.69|202.41|199.61|202.49|199.69|202.41|199.61|0
1649796780000|2022-04-12 20:53:00|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1649796790000|2022-04-12 20:53:10|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1649796800000|2022-04-12 20:53:20|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1649796820000|2022-04-12 20:53:40|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1649796840000|2022-04-12 20:54:00|202.41|199.61|202.11|199.31|202.41|199.61|202.11|199.31|0
1649796880000|2022-04-12 20:54:40|202.04|199.24|201.96|199.16|202.11|199.31|201.96|199.16|0
1649796890000|2022-04-12 20:54:50|201.89|199.09|201.89|199.09|201.89|199.09|201.81|199.01|0
1649796900000|2022-04-12 20:55:00|201.96|199.16|201.81|199.01|201.96|199.16|201.66|198.86|0
1649796910000|2022-04-12 20:55:10|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1649796920000|2022-04-12 20:55:20|201.89|199.09|201.96|199.16|201.96|199.16|201.89|199.09|0
1649796940000|2022-04-12 20:55:40|201.89|199.09|201.89|199.09|201.89|199.09|201.89|199.09|0
1649796950000|2022-04-12 20:55:50|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1649796980000|2022-04-12 20:56:20|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1649796990000|2022-04-12 20:56:30|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1649797000000|2022-04-12 20:56:40|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1649797010000|2022-04-12 20:56:50|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1649797020000|2022-04-12 20:57:00|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1649797030000|2022-04-12 20:57:10|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1649797040000|2022-04-12 20:57:20|202.71|199.91|202.56|199.76|202.71|199.91|202.56|199.76|0
1649797050000|2022-04-12 20:57:30|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1649797080000|2022-04-12 20:58:00|202.56|199.76|202.56|199.76|202.71|199.91|202.56|199.76|0
1649797090000|2022-04-12 20:58:10|202.41|199.61|201.96|199.16|202.41|199.61|201.96|199.16|0
1649797100000|2022-04-12 20:58:20|202.19|199.39|202.11|199.31|202.19|199.39|202.11|199.31|0
1649797110000|2022-04-12 20:58:30|201.96|199.16|202.11|199.31|202.11|199.31|201.96|199.16|0
1649797120000|2022-04-12 20:58:40|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1649797130000|2022-04-12 20:58:50|201.81|199.01|201.66|198.86|201.81|199.01|201.66|198.86|0
1649797140000|2022-04-12 20:59:00|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1649797150000|2022-04-12 20:59:10|201.81|199.01|201.66|198.86|201.81|199.01|201.66|198.86|0
1649797160000|2022-04-12 20:59:20|201.74|198.94|201.96|199.16|201.96|199.16|201.74|198.94|0
1649797170000|2022-04-12 20:59:30|202.11|199.31|202.26|199.46|202.26|199.46|202.11|199.31|0
1649797180000|2022-04-12 20:59:40|202.41|199.61|202.56|199.76|202.56|199.76|202.41|199.61|0
1649797190000|2022-04-12 20:59:50|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1649797200000|2022-04-12 21:00:00|202.71|199.91|202.42|199.62|202.71|199.91|202.42|199.62|0
1649797230000|2022-04-12 21:00:30|202.47|199.67|202.47|199.67|202.47|199.67|202.47|199.67|0
1649797240000|2022-04-12 21:00:40|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1649797280000|2022-04-12 21:01:20|202.47|199.67|202.58|199.78|202.58|199.78|202.47|199.67|0
1649797290000|2022-04-12 21:01:30|202.47|199.67|202.45|199.65|202.47|199.67|202.45|199.65|0
1649797300000|2022-04-12 21:01:40|202.41|199.61|202.29|199.49|202.41|199.61|202.29|199.49|0
1649797310000|2022-04-12 21:01:50|202.27|199.47|202.27|199.47|202.27|199.47|202.27|199.47|0
1649797390000|2022-04-12 21:03:10|202.29|199.49|202.27|199.47|202.29|199.49|202.27|199.47|0
1649797400000|2022-04-12 21:03:20|202.38|199.58|202.4|199.6|202.4|199.6|202.38|199.58|0
1649797410000|2022-04-12 21:03:30|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1649797570000|2022-04-12 21:06:10|202.27|199.47|202.27|199.47|202.29|199.49|202.27|199.47|0
1649797580000|2022-04-12 21:06:20|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1649797590000|2022-04-12 21:06:30|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1649797670000|2022-04-12 21:07:50|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1649797690000|2022-04-12 21:08:10|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1649797720000|2022-04-12 21:08:40|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1649797930000|2022-04-12 21:12:10|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1649797980000|2022-04-12 21:13:00|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1649798200000|2022-04-12 21:16:40|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1649798390000|2022-04-12 21:19:50|202.37|199.57|202.37|199.57|202.37|199.57|202.37|199.57|0
1649798420000|2022-04-12 21:20:20|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1649798480000|2022-04-12 21:21:20|202.39|199.59|202.3|199.5|202.39|199.59|202.3|199.5|0
1649798570000|2022-04-12 21:22:50|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1649798680000|2022-04-12 21:24:40|202.28|199.48|202.3|199.5|202.3|199.5|202.28|199.48|0
1649798700000|2022-04-12 21:25:00|202.17|199.37|202.14|199.34|202.17|199.37|202.14|199.34|0
1649798740000|2022-04-12 21:25:40|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1649798830000|2022-04-12 21:27:10|202.27|199.47|202.27|199.47|202.27|199.47|202.27|199.47|0
1649798850000|2022-04-12 21:27:30|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1649798870000|2022-04-12 21:27:50|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1649798890000|2022-04-12 21:28:10|202.08|199.28|202.27|199.47|202.27|199.47|202.08|199.28|0
1649798920000|2022-04-12 21:28:40|202.21|199.41|202.21|199.41|202.21|199.41|202.21|199.41|0
1649799000000|2022-04-12 21:30:00|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1649799060000|2022-04-12 21:31:00|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1649799100000|2022-04-12 21:31:40|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1649799140000|2022-04-12 21:32:20|202.6|199.8|202.6|199.8|202.6|199.8|202.6|199.8|0
1649799180000|2022-04-12 21:33:00|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1649799330000|2022-04-12 21:35:30|202.6|199.8|202.6|199.8|202.6|199.8|202.6|199.8|0
1649799350000|2022-04-12 21:35:50|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1649799370000|2022-04-12 21:36:10|202.55|199.75|202.55|199.75|202.55|199.75|202.55|199.75|0
1649799410000|2022-04-12 21:36:50|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1649799470000|2022-04-12 21:37:50|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1649799490000|2022-04-12 21:38:10|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1649799500000|2022-04-12 21:38:20|202.27|199.47|202.27|199.47|202.27|199.47|202.27|199.47|0
1649799530000|2022-04-12 21:38:50|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1649799550000|2022-04-12 21:39:10|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1649799560000|2022-04-12 21:39:20|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1649799570000|2022-04-12 21:39:30|202.09|199.29|202.09|199.29|202.09|199.29|202.09|199.29|0
1649799650000|2022-04-12 21:40:50|202.29|199.49|202.35|199.55|202.35|199.55|202.29|199.49|0
1649799660000|2022-04-12 21:41:00|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1649799720000|2022-04-12 21:42:00|202.35|199.55|202.53|199.73|202.53|199.73|202.35|199.55|0
1649799730000|2022-04-12 21:42:10|202.51|199.71|202.55|199.75|202.55|199.75|202.51|199.71|0
1649799740000|2022-04-12 21:42:20|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1649799760000|2022-04-12 21:42:40|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1649799780000|2022-04-12 21:43:00|202.48|199.68|202.48|199.68|202.48|199.68|202.48|199.68|0
1649799790000|2022-04-12 21:43:10|202.46|199.66|202.46|199.66|202.46|199.66|202.46|199.66|0
1649799810000|2022-04-12 21:43:30|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1649799830000|2022-04-12 21:43:50|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1649799840000|2022-04-12 21:44:00|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1649799860000|2022-04-12 21:44:20|202.38|199.58|202.37|199.57|202.38|199.58|202.37|199.57|0
1649799880000|2022-04-12 21:44:40|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1649799890000|2022-04-12 21:44:50|202.24|199.44|202.22|199.42|202.24|199.44|202.22|199.42|0
1649799900000|2022-04-12 21:45:00|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1649799910000|2022-04-12 21:45:10|202.24|199.44|202.22|199.42|202.24|199.44|202.22|199.42|0
1649799950000|2022-04-12 21:45:50|202.13|199.33|202.13|199.33|202.13|199.33|202.13|199.33|0
1649799960000|2022-04-12 21:46:00|202.11|199.31|202.48|199.68|202.48|199.68|202.11|199.31|0
1649800000000|2022-04-12 21:46:40|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1649800110000|2022-04-12 21:48:30|202.24|199.44|202.24|199.44|202.24|199.44|202.24|199.44|0
1649800130000|2022-04-12 21:48:50|202.19|199.39|202.35|199.55|202.35|199.55|202.15|199.35|0
1649800180000|2022-04-12 21:49:40|202.26|199.46|202.35|199.55|202.35|199.55|202.26|199.46|0
1649800210000|2022-04-12 21:50:10|202.57|199.77|202.57|199.77|202.57|199.77|202.57|199.77|0
1649800220000|2022-04-12 21:50:20|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1649800260000|2022-04-12 21:51:00|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1649800280000|2022-04-12 21:51:20|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1649800360000|2022-04-12 21:52:40|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1649800420000|2022-04-12 21:53:40|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1649800560000|2022-04-12 21:56:00|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1649800570000|2022-04-12 21:56:10|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1649800580000|2022-04-12 21:56:20|202.23|199.43|202.23|199.43|202.23|199.43|202.23|199.43|0
1649800590000|2022-04-12 21:56:30|202.41|199.61|202.19|199.39|202.41|199.61|202.19|199.39|0
1649800650000|2022-04-12 21:57:30|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1649800660000|2022-04-12 21:57:40|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1649800670000|2022-04-12 21:57:50|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1649800680000|2022-04-12 21:58:00|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1649800700000|2022-04-12 21:58:20|202.18|199.38|202.18|199.38|202.18|199.38|202.18|199.38|0
1649800770000|2022-04-12 21:59:30|202.14|199.34|202.14|199.34|202.14|199.34|202.14|199.34|0
1649800790000|2022-04-12 21:59:50|202.18|199.38|202.18|199.38|202.18|199.38|202.12|199.32|0
1649800800000|2022-04-12 22:00:00|201.54|198.74|200.94|198.14|201.54|198.74|200.94|198.14|0
1649800810000|2022-04-12 22:00:10|201.09|198.29|201.32|198.52|201.91|199.11|201.09|198.29|0
1649800820000|2022-04-12 22:00:20|201.02|198.22|200.72|197.92|201.02|198.22|200.72|197.92|0
1649800830000|2022-04-12 22:00:30|200.65|197.85|200.87|198.07|200.87|198.07|200.65|197.85|0
1649800840000|2022-04-12 22:00:40|201.02|198.22|200.79|197.99|201.02|198.22|200.72|197.92|0
1649800850000|2022-04-12 22:00:50|200.87|198.07|200.57|197.77|200.87|198.07|200.57|197.77|0
1649800860000|2022-04-12 22:01:00|200.87|198.07|201.02|198.22|201.17|198.37|200.87|198.07|0
1649800870000|2022-04-12 22:01:10|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1649800890000|2022-04-12 22:01:30|201.02|198.22|201.16|198.36|201.16|198.36|201.02|198.22|0
1649800900000|2022-04-12 22:01:40|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1649800910000|2022-04-12 22:01:50|201.16|198.36|200.87|198.07|201.16|198.36|200.87|198.07|0
1649800920000|2022-04-12 22:02:00|200.79|197.99|200.87|198.07|200.87|198.07|200.72|197.92|0
1649800930000|2022-04-12 22:02:10|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1649800940000|2022-04-12 22:02:20|200.57|197.77|200.72|197.92|200.72|197.92|200.57|197.77|0
1649800950000|2022-04-12 22:02:30|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1649800960000|2022-04-12 22:02:40|200.94|198.14|200.72|197.92|201.01|198.21|200.72|197.92|0
1649800970000|2022-04-12 22:02:50|200.79|197.99|200.72|197.92|200.86|198.06|200.72|197.92|0
1649800980000|2022-04-12 22:03:00|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1649800990000|2022-04-12 22:03:10|201.01|198.21|201.09|198.29|201.09|198.29|201.01|198.21|0
1649801000000|2022-04-12 22:03:20|201.16|198.36|201.01|198.21|201.16|198.36|201.01|198.21|0
1649801010000|2022-04-12 22:03:30|201.09|198.29|201.16|198.36|201.16|198.36|201.09|198.29|0
1649801020000|2022-04-12 22:03:40|201.01|198.21|201.01|198.21|201.09|198.29|201.01|198.21|0
1649801030000|2022-04-12 22:03:50|201.09|198.29|201.01|198.21|201.09|198.29|201.01|198.21|0
1649801100000|2022-04-12 22:05:00|201.09|198.29|201.09|198.29|201.16|198.36|201.09|198.29|0
1649801110000|2022-04-12 22:05:10|201.01|198.21|200.86|198.06|201.01|198.21|200.86|198.06|0
1649801120000|2022-04-12 22:05:20|200.71|197.91|200.56|197.76|200.71|197.91|200.42|197.62|0
1649801130000|2022-04-12 22:05:30|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1649801140000|2022-04-12 22:05:40|200.71|197.91|200.64|197.84|200.71|197.91|200.64|197.84|0
1649801150000|2022-04-12 22:05:50|200.71|197.91|200.56|197.76|200.71|197.91|200.56|197.76|0
1649801160000|2022-04-12 22:06:00|200.71|197.91|200.71|197.91|200.71|197.91|200.64|197.84|0
1649801180000|2022-04-12 22:06:20|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1649801190000|2022-04-12 22:06:30|200.71|197.91|200.56|197.76|200.71|197.91|200.56|197.76|0
1649801200000|2022-04-12 22:06:40|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1649801210000|2022-04-12 22:06:50|200.34|197.54|200.41|197.61|200.41|197.61|200.27|197.47|0
1649801230000|2022-04-12 22:07:10|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1649801240000|2022-04-12 22:07:20|200.71|197.91|200.56|197.76|200.71|197.91|200.56|197.76|0
1649801270000|2022-04-12 22:07:50|200.64|197.84|200.56|197.76|200.64|197.84|200.56|197.76|0
1649801290000|2022-04-12 22:08:10|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1649801300000|2022-04-12 22:08:20|200.26|197.46|200.26|197.46|200.26|197.46|200.26|197.46|0
1649801310000|2022-04-12 22:08:30|200.34|197.54|200.26|197.46|200.34|197.54|200.26|197.46|0
1649801320000|2022-04-12 22:08:40|200.71|197.91|200.41|197.61|200.71|197.91|200.41|197.61|0
1649801340000|2022-04-12 22:09:00|200.56|197.76|200.41|197.61|200.56|197.76|200.41|197.61|0
1649801360000|2022-04-12 22:09:20|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1649801370000|2022-04-12 22:09:30|200.49|197.69|200.41|197.61|200.56|197.76|200.41|197.61|0
1649801390000|2022-04-12 22:09:50|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1649801400000|2022-04-12 22:10:00|200.49|197.69|200.41|197.61|200.49|197.69|200.41|197.61|0
1649801420000|2022-04-12 22:10:20|200.26|197.46|200.26|197.46|200.26|197.46|200.26|197.46|0
1649801440000|2022-04-12 22:10:40|199.96|197.16|200.11|197.31|200.11|197.31|199.96|197.16|0
1649801460000|2022-04-12 22:11:00|200.26|197.46|200.41|197.61|200.41|197.61|200.26|197.46|0
1649801490000|2022-04-12 22:11:30|200.34|197.54|200.19|197.39|200.34|197.54|200.19|197.39|0
1649801500000|2022-04-12 22:11:40|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1649801510000|2022-04-12 22:11:50|200.04|197.24|199.96|197.16|200.04|197.24|199.96|197.16|0
1649801520000|2022-04-12 22:12:00|200.11|197.31|199.96|197.16|200.11|197.31|199.96|197.16|0
1649801530000|2022-04-12 22:12:10|200.04|197.24|200.11|197.31|200.11|197.31|200.04|197.24|0
1649801540000|2022-04-12 22:12:20|200.19|197.39|200.26|197.46|200.26|197.46|200.19|197.39|0
1649801550000|2022-04-12 22:12:30|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1649801570000|2022-04-12 22:12:50|200.56|197.76|200.41|197.61|200.56|197.76|200.41|197.61|0
1649801580000|2022-04-12 22:13:00|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1649801590000|2022-04-12 22:13:10|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1649801600000|2022-04-12 22:13:20|200.86|198.06|201.01|198.21|201.01|198.21|200.86|198.06|0
1649801620000|2022-04-12 22:13:40|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1649801630000|2022-04-12 22:13:50|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1649801650000|2022-04-12 22:14:10|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1649801660000|2022-04-12 22:14:20|200.93|198.13|201.01|198.21|201.01|198.21|200.93|198.13|0
1649801670000|2022-04-12 22:14:30|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1649801680000|2022-04-12 22:14:40|201.01|198.21|201.16|198.36|201.16|198.36|201.01|198.21|0
1649801690000|2022-04-12 22:14:50|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1649801700000|2022-04-12 22:15:00|201.01|198.21|201.3|198.5|201.3|198.5|201.01|198.21|0
1649801710000|2022-04-12 22:15:10|201.15|198.35|201.3|198.5|201.3|198.5|201.15|198.35|0
1649801720000|2022-04-12 22:15:20|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1649801730000|2022-04-12 22:15:30|201.3|198.5|201.45|198.65|201.45|198.65|201.3|198.5|0
1649801740000|2022-04-12 22:15:40|201.53|198.73|201.6|198.8|201.6|198.8|201.53|198.73|0
1649801750000|2022-04-12 22:15:50|201.53|198.73|201.38|198.58|201.53|198.73|201.38|198.58|0
1649801760000|2022-04-12 22:16:00|201.45|198.65|201.45|198.65|201.45|198.65|201.3|198.5|0
1649801770000|2022-04-12 22:16:10|201.6|198.8|201.6|198.8|201.6|198.8|201.6|198.8|0
1649801780000|2022-04-12 22:16:20|201.53|198.73|201.6|198.8|201.6|198.8|201.45|198.65|0
1649801810000|2022-04-12 22:16:50|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1649801820000|2022-04-12 22:17:00|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1649801840000|2022-04-12 22:17:20|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1649801850000|2022-04-12 22:17:30|201.9|199.1|202.05|199.25|202.05|199.25|201.9|199.1|0
1649801860000|2022-04-12 22:17:40|202.2|199.4|202.35|199.55|202.35|199.55|202.2|199.4|0
1649801870000|2022-04-12 22:17:50|202.13|199.33|202.35|199.55|202.35|199.55|202.05|199.25|0
1649801890000|2022-04-12 22:18:10|202.5|199.7|202.5|199.7|202.5|199.7|202.5|199.7|0
1649801920000|2022-04-12 22:18:40|202.65|199.85|202.65|199.85|202.65|199.85|202.65|199.85|0
1649801940000|2022-04-12 22:19:00|202.5|199.7|202.5|199.7|202.5|199.7|202.35|199.55|0
1649801950000|2022-04-12 22:19:10|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1649801960000|2022-04-12 22:19:20|202.5|199.7|202.5|199.7|202.5|199.7|202.5|199.7|0
1649801970000|2022-04-12 22:19:30|202.43|199.63|202.35|199.55|202.5|199.7|202.35|199.55|0
1649801980000|2022-04-12 22:19:40|202.8|200|202.8|200|202.8|200|202.8|200|0
1649801990000|2022-04-12 22:19:50|202.88|200.08|202.5|199.7|202.88|200.08|202.5|199.7|0
1649802000000|2022-04-12 22:20:00|202.43|199.63|202.35|199.55|202.43|199.63|202.35|199.55|0
1649802010000|2022-04-12 22:20:10|202.5|199.7|202.65|199.85|202.65|199.85|202.5|199.7|0
1649802030000|2022-04-12 22:20:30|202.73|199.93|202.65|199.85|202.73|199.93|202.65|199.85|0
1649802060000|2022-04-12 22:21:00|202.58|199.78|202.65|199.85|202.65|199.85|202.58|199.78|0
1649802070000|2022-04-12 22:21:10|202.5|199.7|202.58|199.78|202.65|199.85|202.5|199.7|0
1649802080000|2022-04-12 22:21:20|202.5|199.7|202.35|199.55|202.5|199.7|202.35|199.55|0
1649802090000|2022-04-12 22:21:30|202.5|199.7|202.65|199.85|202.65|199.85|202.5|199.7|0
1649802100000|2022-04-12 22:21:40|202.8|200|202.8|200|202.8|200|202.8|200|0
1649802110000|2022-04-12 22:21:50|202.65|199.85|202.65|199.85|202.65|199.85|202.65|199.85|0
1649802130000|2022-04-12 22:22:10|202.8|200|202.8|200|202.8|200|202.8|200|0
1649802140000|2022-04-12 22:22:20|203.1|200.3|203.1|200.3|203.1|200.3|203.1|200.3|0
1649802150000|2022-04-12 22:22:30|203.25|200.45|203.4|200.6|203.4|200.6|203.25|200.45|0
1649802160000|2022-04-12 22:22:40|203.48|200.68|202.95|200.15|203.48|200.68|202.95|200.15|0
1649802170000|2022-04-12 22:22:50|202.8|200|202.8|200|202.8|200|202.8|200|0
1649802180000|2022-04-12 22:23:00|202.65|199.85|202.5|199.7|202.73|199.93|202.5|199.7|0
1649802190000|2022-04-12 22:23:10|202.35|199.55|202.65|199.85|202.65|199.85|202.05|199.25|0
1649802200000|2022-04-12 22:23:20|202.58|199.78|202.8|200|202.88|200.08|202.58|199.78|0
1649802210000|2022-04-12 22:23:30|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1649802220000|2022-04-12 22:23:40|203.25|200.45|203.4|200.6|203.4|200.6|203.25|200.45|0
1649802230000|2022-04-12 22:23:50|203.25|200.45|203.25|200.45|203.25|200.45|203.25|200.45|0
1649802240000|2022-04-12 22:24:00|203.33|200.53|203.1|200.3|203.33|200.53|203.1|200.3|0
1649802260000|2022-04-12 22:24:20|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1649802270000|2022-04-12 22:24:30|203.1|200.3|203.1|200.3|203.1|200.3|203.1|200.3|0
1649802280000|2022-04-12 22:24:40|203.02|200.22|202.95|200.15|203.02|200.22|202.95|200.15|0
1649802290000|2022-04-12 22:24:50|202.87|200.07|202.8|200|202.87|200.07|202.8|200|0
1649802310000|2022-04-12 22:25:10|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1649802320000|2022-04-12 22:25:20|202.65|199.85|202.8|200|202.8|200|202.65|199.85|0
1649802330000|2022-04-12 22:25:30|202.87|200.07|202.87|200.07|202.87|200.07|202.87|200.07|0
1649802340000|2022-04-12 22:25:40|202.8|200|202.8|200|202.8|200|202.65|199.85|0
1649802350000|2022-04-12 22:25:50|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1649802360000|2022-04-12 22:26:00|202.87|200.07|202.8|200|202.87|200.07|202.65|199.85|0
1649802370000|2022-04-12 22:26:10|202.65|199.85|202.64|199.84|202.65|199.85|202.64|199.84|0
1649802380000|2022-04-12 22:26:20|202.49|199.69|202.49|199.69|202.49|199.69|202.49|199.69|0
1649802390000|2022-04-12 22:26:30|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1649802410000|2022-04-12 22:26:50|202.95|200.15|202.94|200.14|202.95|200.15|202.94|200.14|0
1649802420000|2022-04-12 22:27:00|203.1|200.3|202.94|200.14|203.1|200.3|202.94|200.14|0
1649802430000|2022-04-12 22:27:10|203.1|200.3|203.02|200.22|203.1|200.3|202.94|200.14|0
1649802440000|2022-04-12 22:27:20|202.94|200.14|202.87|200.07|202.94|200.14|202.87|200.07|0
1649802450000|2022-04-12 22:27:30|202.94|200.14|202.87|200.07|202.94|200.14|202.87|200.07|0
1649802460000|2022-04-12 22:27:40|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1649802470000|2022-04-12 22:27:50|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1649802490000|2022-04-12 22:28:10|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1649802500000|2022-04-12 22:28:20|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1649802510000|2022-04-12 22:28:30|202.79|199.99|202.94|200.14|202.94|200.14|202.79|199.99|0
1649802520000|2022-04-12 22:28:40|202.87|200.07|202.79|199.99|202.87|200.07|202.79|199.99|0
1649802550000|2022-04-12 22:29:10|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1649802560000|2022-04-12 22:29:20|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1649802580000|2022-04-12 22:29:40|202.94|200.14|202.94|200.14|202.94|200.14|202.94|200.14|0
1649802590000|2022-04-12 22:29:50|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1649802600000|2022-04-12 22:30:00|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1649802610000|2022-04-12 22:30:10|202.49|199.69|202.49|199.69|202.49|199.69|202.49|199.69|0
1649802620000|2022-04-12 22:30:20|202.42|199.62|202.49|199.69|202.49|199.69|202.42|199.62|0
1649802630000|2022-04-12 22:30:30|202.34|199.54|202.34|199.54|202.34|199.54|202.34|199.54|0
1649802640000|2022-04-12 22:30:40|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1649802650000|2022-04-12 22:30:50|202.34|199.54|202.04|199.24|202.34|199.54|202.04|199.24|0
1649802660000|2022-04-12 22:31:00|202.19|199.39|201.97|199.17|202.19|199.39|201.97|199.17|0
1649802670000|2022-04-12 22:31:10|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1649802690000|2022-04-12 22:31:30|201.89|199.09|201.89|199.09|201.89|199.09|201.89|199.09|0
1649802700000|2022-04-12 22:31:40|202.04|199.24|202.34|199.54|202.34|199.54|202.04|199.24|0
1649802730000|2022-04-12 22:32:10|202.27|199.47|202.19|199.39|202.27|199.47|202.19|199.39|0
1649802740000|2022-04-12 22:32:20|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1649802750000|2022-04-12 22:32:30|201.89|199.09|201.89|199.09|201.89|199.09|201.89|199.09|0
1649802760000|2022-04-12 22:32:40|202.04|199.24|201.89|199.09|202.04|199.24|201.89|199.09|0
1649802770000|2022-04-12 22:32:50|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1649802780000|2022-04-12 22:33:00|201.89|199.09|201.89|199.09|201.89|199.09|201.82|199.02|0
1649802810000|2022-04-12 22:33:30|201.82|199.02|201.89|199.09|201.89|199.09|201.82|199.02|0
1649802840000|2022-04-12 22:34:00|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1649802850000|2022-04-12 22:34:10|201.97|199.17|202.04|199.24|202.04|199.24|201.97|199.17|0
1649802870000|2022-04-12 22:34:30|201.89|199.09|201.89|199.09|201.89|199.09|201.89|199.09|0
1649802910000|2022-04-12 22:35:10|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1649802920000|2022-04-12 22:35:20|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1649802970000|2022-04-12 22:36:10|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1649803010000|2022-04-12 22:36:50|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1649803020000|2022-04-12 22:37:00|201.14|198.34|201.14|198.34|201.29|198.49|201.14|198.34|0
1649803030000|2022-04-12 22:37:10|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1649803040000|2022-04-12 22:37:20|201.22|198.42|200.99|198.19|201.22|198.42|200.99|198.19|0
1649803080000|2022-04-12 22:38:00|201.14|198.34|200.84|198.04|201.14|198.34|200.84|198.04|0
1649803090000|2022-04-12 22:38:10|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1649803110000|2022-04-12 22:38:30|200.84|198.04|200.99|198.19|200.99|198.19|200.84|198.04|0
1649803120000|2022-04-12 22:38:40|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1649803130000|2022-04-12 22:38:50|201.07|198.27|201.14|198.34|201.14|198.34|201.07|198.27|0
1649803140000|2022-04-12 22:39:00|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1649803180000|2022-04-12 22:39:40|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1649803190000|2022-04-12 22:39:50|201.29|198.49|201.44|198.64|201.44|198.64|201.29|198.49|0
1649803260000|2022-04-12 22:41:00|201.29|198.49|201.21|198.41|201.29|198.49|201.21|198.41|0
1649803270000|2022-04-12 22:41:10|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1649803280000|2022-04-12 22:41:20|201.36|198.56|201.29|198.49|201.36|198.56|201.29|198.49|0
1649803320000|2022-04-12 22:42:00|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1649803330000|2022-04-12 22:42:10|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1649803360000|2022-04-12 22:42:40|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1649803370000|2022-04-12 22:42:50|200.99|198.19|201.13|198.33|201.13|198.33|200.99|198.19|0
1649803380000|2022-04-12 22:43:00|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1649803390000|2022-04-12 22:43:10|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1649803410000|2022-04-12 22:43:30|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1649803460000|2022-04-12 22:44:20|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1649803490000|2022-04-12 22:44:50|200.98|198.18|201.13|198.33|201.13|198.33|200.98|198.18|0
1649803500000|2022-04-12 22:45:00|201.06|198.26|201.06|198.26|201.13|198.33|201.06|198.26|0
1649803510000|2022-04-12 22:45:10|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1649803520000|2022-04-12 22:45:20|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1649803530000|2022-04-12 22:45:30|201.13|198.33|201.13|198.33|201.13|198.33|201.06|198.26|0
1649803540000|2022-04-12 22:45:40|200.98|198.18|201.06|198.26|201.06|198.26|200.98|198.18|0
1649803550000|2022-04-12 22:45:50|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1649803560000|2022-04-12 22:46:00|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1649803600000|2022-04-12 22:46:40|201.21|198.41|201.13|198.33|201.21|198.41|201.13|198.33|0
1649803670000|2022-04-12 22:47:50|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1649803710000|2022-04-12 22:48:30|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1649803720000|2022-04-12 22:48:40|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1649803740000|2022-04-12 22:49:00|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1649803750000|2022-04-12 22:49:10|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1649803790000|2022-04-12 22:49:50|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1649803800000|2022-04-12 22:50:00|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1649803810000|2022-04-12 22:50:10|200.53|197.73|200.38|197.58|200.53|197.73|200.08|197.28|0
1649803820000|2022-04-12 22:50:20|200.31|197.51|200.08|197.28|200.31|197.51|200.08|197.28|0
1649803830000|2022-04-12 22:50:30|199.94|197.14|200.01|197.21|200.08|197.28|199.94|197.14|0
1649803840000|2022-04-12 22:50:40|200.08|197.28|199.79|196.99|200.08|197.28|199.79|196.99|0
1649803850000|2022-04-12 22:50:50|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1649803860000|2022-04-12 22:51:00|199.71|196.91|199.79|196.99|199.79|196.99|199.71|196.91|0
1649803870000|2022-04-12 22:51:10|199.64|196.84|199.79|196.99|199.79|196.99|199.64|196.84|0
1649803880000|2022-04-12 22:51:20|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1649803890000|2022-04-12 22:51:30|199.79|196.99|199.79|196.99|199.79|196.99|199.79|196.99|0
1649803930000|2022-04-12 22:52:10|199.64|196.84|199.79|196.99|199.79|196.99|199.64|196.84|0
1649803980000|2022-04-12 22:53:00|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1649803990000|2022-04-12 22:53:10|200.08|197.28|199.78|196.98|200.08|197.28|199.78|196.98|0
1649804000000|2022-04-12 22:53:20|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1649804020000|2022-04-12 22:53:40|200.01|197.21|199.93|197.13|200.01|197.21|199.93|197.13|0
1649804050000|2022-04-12 22:54:10|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1649804080000|2022-04-12 22:54:40|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1649804120000|2022-04-12 22:55:20|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1649804140000|2022-04-12 22:55:40|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1649804170000|2022-04-12 22:56:10|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1649804190000|2022-04-12 22:56:30|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1649804210000|2022-04-12 22:56:50|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1649804220000|2022-04-12 22:57:00|199.63|196.83|199.48|196.68|199.63|196.83|199.48|196.68|0
1649804230000|2022-04-12 22:57:10|199.34|196.54|199.48|196.68|199.48|196.68|199.34|196.54|0
1649804240000|2022-04-12 22:57:20|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1649804250000|2022-04-12 22:57:30|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1649804260000|2022-04-12 22:57:40|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1649804290000|2022-04-12 22:58:10|199.33|196.53|199.33|196.53|199.33|196.53|199.04|196.24|0
1649804300000|2022-04-12 22:58:20|199.48|196.68|199.26|196.46|199.48|196.68|199.26|196.46|0
1649804310000|2022-04-12 22:58:30|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1649804320000|2022-04-12 22:58:40|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1649804330000|2022-04-12 22:58:50|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1649804340000|2022-04-12 22:59:00|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1649804360000|2022-04-12 22:59:20|199.11|196.31|199.19|196.39|199.19|196.39|199.11|196.31|0
1649804380000|2022-04-12 22:59:40|199.11|196.31|199.04|196.24|199.11|196.31|199.04|196.24|0
1649804400000|2022-04-12 23:00:00|199.19|196.39|199.04|196.24|199.19|196.39|199.04|196.24|0
1649804430000|2022-04-12 23:00:30|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1649804440000|2022-04-12 23:00:40|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1649804450000|2022-04-12 23:00:50|199.26|196.46|199.18|196.38|199.26|196.46|199.18|196.38|0
1649804470000|2022-04-12 23:01:10|199.04|196.24|198.89|196.09|199.04|196.24|198.89|196.09|0
1649804480000|2022-04-12 23:01:20|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1649804490000|2022-04-12 23:01:30|198.89|196.09|198.89|196.09|198.89|196.09|198.89|196.09|0
1649804500000|2022-04-12 23:01:40|198.74|195.94|198.89|196.09|198.89|196.09|198.74|195.94|0
1649804510000|2022-04-12 23:01:50|198.74|195.94|199.18|196.38|199.18|196.38|198.74|195.94|0
1649804520000|2022-04-12 23:02:00|199.04|196.24|198.89|196.09|199.04|196.24|198.89|196.09|0
1649804530000|2022-04-12 23:02:10|198.82|196.02|198.74|195.94|198.82|196.02|198.74|195.94|0
1649804550000|2022-04-12 23:02:30|198.59|195.79|198.59|195.79|198.67|195.87|198.59|195.79|0
1649804560000|2022-04-12 23:02:40|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1649804570000|2022-04-12 23:02:50|198.59|195.79|198.89|196.09|198.89|196.09|198.59|195.79|0
1649804580000|2022-04-12 23:03:00|198.81|196.01|198.89|196.09|198.89|196.09|198.81|196.01|0
1649804610000|2022-04-12 23:03:30|198.81|196.01|198.89|196.09|198.89|196.09|198.81|196.01|0
1649804620000|2022-04-12 23:03:40|198.74|195.94|198.59|195.79|198.74|195.94|198.59|195.79|0
1649804650000|2022-04-12 23:04:10|198.44|195.64|198.59|195.79|198.59|195.79|198.44|195.64|0
1649804660000|2022-04-12 23:04:20|198.74|195.94|198.59|195.79|198.74|195.94|198.59|195.79|0
1649804680000|2022-04-12 23:04:40|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1649804700000|2022-04-12 23:05:00|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1649804720000|2022-04-12 23:05:20|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1649804740000|2022-04-12 23:05:40|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1649804750000|2022-04-12 23:05:50|198.29|195.49|198.14|195.34|198.29|195.49|198.14|195.34|0
1649804760000|2022-04-12 23:06:00|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1649804770000|2022-04-12 23:06:10|198.22|195.42|198.14|195.34|198.22|195.42|198.14|195.34|0
1649804780000|2022-04-12 23:06:20|197.99|195.19|198.29|195.49|198.29|195.49|197.99|195.19|0
1649804790000|2022-04-12 23:06:30|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1649804800000|2022-04-12 23:06:40|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1649804820000|2022-04-12 23:07:00|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1649804870000|2022-04-12 23:07:50|198.29|195.49|198.14|195.34|198.29|195.49|198.14|195.34|0
1649804880000|2022-04-12 23:08:00|198.22|195.42|197.99|195.19|198.22|195.42|197.99|195.19|0
1649804900000|2022-04-12 23:08:20|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1649804910000|2022-04-12 23:08:30|197.99|195.19|198.14|195.34|198.14|195.34|197.99|195.19|0
1649804950000|2022-04-12 23:09:10|198.29|195.49|198.22|195.42|198.29|195.49|198.22|195.42|0
1649804960000|2022-04-12 23:09:20|198.14|195.34|197.99|195.19|198.14|195.34|197.99|195.19|0
1649804990000|2022-04-12 23:09:50|197.92|195.12|197.84|195.04|197.92|195.12|197.84|195.04|0
1649805000000|2022-04-12 23:10:00|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1649805010000|2022-04-12 23:10:10|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1649805020000|2022-04-12 23:10:20|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1649805040000|2022-04-12 23:10:40|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1649805070000|2022-04-12 23:11:10|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1649805080000|2022-04-12 23:11:20|198.07|195.27|198.14|195.34|198.14|195.34|198.07|195.27|0
1649805090000|2022-04-12 23:11:30|198.29|195.49|198.14|195.34|198.29|195.49|198.14|195.34|0
1649805120000|2022-04-12 23:12:00|197.99|195.19|197.92|195.12|197.99|195.19|197.92|195.12|0
1649805130000|2022-04-12 23:12:10|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1649805160000|2022-04-12 23:12:40|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1649805180000|2022-04-12 23:13:00|197.92|195.12|197.84|195.04|197.92|195.12|197.84|195.04|0
1649805190000|2022-04-12 23:13:10|197.99|195.19|197.92|195.12|197.99|195.19|197.92|195.12|0
1649805200000|2022-04-12 23:13:20|197.99|195.19|197.99|195.19|197.99|195.19|197.92|195.12|0
1649805220000|2022-04-12 23:13:40|198.14|195.34|198.28|195.48|198.28|195.48|198.14|195.34|0
1649805300000|2022-04-12 23:15:00|198.36|195.56|198.28|195.48|198.36|195.56|198.28|195.48|0
1649805310000|2022-04-12 23:15:10|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1649805330000|2022-04-12 23:15:30|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1649805350000|2022-04-12 23:15:50|198.51|195.71|198.43|195.63|198.51|195.71|198.43|195.63|0
1649805360000|2022-04-12 23:16:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649805420000|2022-04-12 23:17:00|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1649805430000|2022-04-12 23:17:10|198.51|195.71|198.58|195.78|198.58|195.78|198.51|195.71|0
1649805460000|2022-04-12 23:17:40|198.66|195.86|198.73|195.93|198.73|195.93|198.58|195.78|0
1649805490000|2022-04-12 23:18:10|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1649805500000|2022-04-12 23:18:20|198.66|195.86|198.58|195.78|198.66|195.86|198.58|195.78|0
1649805540000|2022-04-12 23:19:00|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1649805550000|2022-04-12 23:19:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649805570000|2022-04-12 23:19:30|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1649805580000|2022-04-12 23:19:40|198.06|195.26|197.98|195.18|198.06|195.26|197.98|195.18|0
1649805590000|2022-04-12 23:19:50|197.84|195.04|197.98|195.18|197.98|195.18|197.84|195.04|0
1649805600000|2022-04-12 23:20:00|198.13|195.33|198.13|195.33|198.28|195.48|198.13|195.33|0
1649805610000|2022-04-12 23:20:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649805620000|2022-04-12 23:20:20|198.21|195.41|198.13|195.33|198.28|195.48|198.13|195.33|0
1649805630000|2022-04-12 23:20:30|198.21|195.41|198.28|195.48|198.28|195.48|198.21|195.41|0
1649805640000|2022-04-12 23:20:40|198.51|195.71|198.58|195.78|198.58|195.78|198.51|195.71|0
1649805650000|2022-04-12 23:20:50|198.65|195.85|198.72|195.92|198.72|195.92|198.65|195.85|0
1649805670000|2022-04-12 23:21:10|198.58|195.78|198.58|195.78|198.65|195.85|198.58|195.78|0
1649805680000|2022-04-12 23:21:20|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1649805690000|2022-04-12 23:21:30|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1649805720000|2022-04-12 23:22:00|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1649805740000|2022-04-12 23:22:20|198.57|195.77|198.43|195.63|198.57|195.77|198.43|195.63|0
1649805750000|2022-04-12 23:22:30|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1649805760000|2022-04-12 23:22:40|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1649805770000|2022-04-12 23:22:50|198.43|195.63|198.5|195.7|198.57|195.77|198.43|195.63|0
1649805780000|2022-04-12 23:23:00|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1649805820000|2022-04-12 23:23:40|198.72|195.92|198.57|195.77|198.72|195.92|198.57|195.77|0
1649805830000|2022-04-12 23:23:50|198.65|195.85|198.72|195.92|198.72|195.92|198.57|195.77|0
1649805860000|2022-04-12 23:24:20|198.57|195.77|198.43|195.63|198.57|195.77|198.43|195.63|0
1649805880000|2022-04-12 23:24:40|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1649805900000|2022-04-12 23:25:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649805910000|2022-04-12 23:25:10|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1649805920000|2022-04-12 23:25:20|198.06|195.26|197.83|195.03|198.06|195.26|197.83|195.03|0
1649805930000|2022-04-12 23:25:30|197.98|195.18|198.13|195.33|198.13|195.33|197.98|195.18|0
1649805940000|2022-04-12 23:25:40|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649805950000|2022-04-12 23:25:50|198.13|195.33|198.28|195.48|198.28|195.48|198.13|195.33|0
1649805960000|2022-04-12 23:26:00|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1649805970000|2022-04-12 23:26:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1649805980000|2022-04-12 23:26:20|198.2|195.4|198.28|195.48|198.28|195.48|198.2|195.4|0
1649806000000|2022-04-12 23:26:40|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1649806010000|2022-04-12 23:26:50|198.35|195.55|198.13|195.33|198.35|195.55|198.13|195.33|0
1649806020000|2022-04-12 23:27:00|198.2|195.4|198.13|195.33|198.28|195.48|198.13|195.33|0
1649806030000|2022-04-12 23:27:10|197.98|195.18|197.83|195.03|197.98|195.18|197.83|195.03|0
1649806060000|2022-04-12 23:27:40|197.76|194.96|197.83|195.03|197.83|195.03|197.76|194.96|0
1649806110000|2022-04-12 23:28:30|197.98|195.18|198.13|195.33|198.13|195.33|197.98|195.18|0
1649806120000|2022-04-12 23:28:40|198.27|195.47|198.13|195.33|198.27|195.47|198.13|195.33|0
1649806150000|2022-04-12 23:29:10|198.05|195.25|198.05|195.25|198.05|195.25|197.98|195.18|0
1649806160000|2022-04-12 23:29:20|197.98|195.18|198.05|195.25|198.05|195.25|197.98|195.18|0
1649806170000|2022-04-12 23:29:30|198.13|195.33|197.98|195.18|198.13|195.33|197.98|195.18|0
1649806180000|2022-04-12 23:29:40|198.13|195.33|198.12|195.32|198.13|195.33|198.12|195.32|0
1649806210000|2022-04-12 23:30:10|198.05|195.25|198.12|195.32|198.12|195.32|198.05|195.25|0
1649806250000|2022-04-12 23:30:50|198.27|195.47|198.42|195.62|198.42|195.62|198.27|195.47|0
1649806270000|2022-04-12 23:31:10|198.27|195.47|198.12|195.32|198.27|195.47|198.12|195.32|0
1649806310000|2022-04-12 23:31:50|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1649806340000|2022-04-12 23:32:20|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1649806370000|2022-04-12 23:32:50|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1649806400000|2022-04-12 23:33:20|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1649806430000|2022-04-12 23:33:50|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1649806460000|2022-04-12 23:34:20|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1649806500000|2022-04-12 23:35:00|198.86|196.06|198.71|195.91|198.86|196.06|198.71|195.91|0
1649806510000|2022-04-12 23:35:10|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1649806550000|2022-04-12 23:35:50|198.42|195.62|198.12|195.32|198.42|195.62|198.12|195.32|0
1649806590000|2022-04-12 23:36:30|198.05|195.25|197.97|195.17|198.05|195.25|197.97|195.17|0
1649806600000|2022-04-12 23:36:40|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1649806620000|2022-04-12 23:37:00|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1649806630000|2022-04-12 23:37:10|198.34|195.54|198.42|195.62|198.42|195.62|198.34|195.54|0
1649806640000|2022-04-12 23:37:20|198.56|195.76|198.71|195.91|198.71|195.91|198.56|195.76|0
1649806650000|2022-04-12 23:37:30|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1649806660000|2022-04-12 23:37:40|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1649806680000|2022-04-12 23:38:00|198.94|196.14|199.01|196.21|199.01|196.21|198.94|196.14|0
1649806720000|2022-04-12 23:38:40|198.94|196.14|198.86|196.06|198.94|196.14|198.86|196.06|0
1649806770000|2022-04-12 23:39:30|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1649806780000|2022-04-12 23:39:40|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1649806800000|2022-04-12 23:40:00|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1649806820000|2022-04-12 23:40:20|198.86|196.06|198.71|195.91|198.86|196.06|198.71|195.91|0
1649806830000|2022-04-12 23:40:30|198.86|196.06|198.71|195.91|198.86|196.06|198.71|195.91|0
1649806860000|2022-04-12 23:41:00|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1649806880000|2022-04-12 23:41:20|198.41|195.61|198.49|195.69|198.49|195.69|198.41|195.61|0
1649806890000|2022-04-12 23:41:30|198.41|195.61|198.56|195.76|198.56|195.76|198.41|195.61|0
1649806900000|2022-04-12 23:41:40|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1649806920000|2022-04-12 23:42:00|198.56|195.76|198.41|195.61|198.56|195.76|198.41|195.61|0
1649806930000|2022-04-12 23:42:10|198.56|195.76|198.49|195.69|198.56|195.76|198.49|195.69|0
1649806940000|2022-04-12 23:42:20|198.41|195.61|198.26|195.46|198.56|195.76|198.26|195.46|0
1649806950000|2022-04-12 23:42:30|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1649806960000|2022-04-12 23:42:40|198.26|195.46|198.26|195.46|198.26|195.46|198.12|195.32|0
1649806970000|2022-04-12 23:42:50|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1649806980000|2022-04-12 23:43:00|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1649806990000|2022-04-12 23:43:10|198.19|195.39|198.26|195.46|198.26|195.46|198.19|195.39|0
1649807000000|2022-04-12 23:43:20|198.12|195.32|198.12|195.32|198.26|195.46|198.12|195.32|0
1649807010000|2022-04-12 23:43:30|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1649807030000|2022-04-12 23:43:50|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1649807050000|2022-04-12 23:44:10|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1649807060000|2022-04-12 23:44:20|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1649807090000|2022-04-12 23:44:50|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1649807100000|2022-04-12 23:45:00|197.97|195.17|197.82|195.02|197.97|195.17|197.82|195.02|0
1649807120000|2022-04-12 23:45:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649807130000|2022-04-12 23:45:30|197.6|194.8|197.67|194.87|197.67|194.87|197.52|194.72|0
1649807140000|2022-04-12 23:45:40|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1649807150000|2022-04-12 23:45:50|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649807160000|2022-04-12 23:46:00|197.52|194.72|197.52|194.72|197.6|194.8|197.52|194.72|0
1649807170000|2022-04-12 23:46:10|197.67|194.87|197.52|194.72|197.67|194.87|197.52|194.72|0
1649807180000|2022-04-12 23:46:20|197.67|194.87|197.75|194.95|197.75|194.95|197.67|194.87|0
1649807190000|2022-04-12 23:46:30|197.67|194.87|197.75|194.95|197.82|195.02|197.67|194.87|0
1649807200000|2022-04-12 23:46:40|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1649807210000|2022-04-12 23:46:50|197.96|195.16|197.89|195.09|197.96|195.16|197.89|195.09|0
1649807220000|2022-04-12 23:47:00|197.82|195.02|197.67|194.87|197.82|195.02|197.67|194.87|0
1649807240000|2022-04-12 23:47:20|197.6|194.8|197.67|194.87|197.67|194.87|197.6|194.8|0
1649807260000|2022-04-12 23:47:40|197.52|194.72|197.67|194.87|197.67|194.87|197.52|194.72|0
1649807270000|2022-04-12 23:47:50|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649807300000|2022-04-12 23:48:20|197.45|194.65|197.45|194.65|197.45|194.65|197.45|194.65|0
1649807310000|2022-04-12 23:48:30|197.37|194.57|197.52|194.72|197.52|194.72|197.37|194.57|0
1649807330000|2022-04-12 23:48:50|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1649807360000|2022-04-12 23:49:20|197.3|194.5|197.22|194.42|197.3|194.5|197.22|194.42|0
1649807370000|2022-04-12 23:49:30|197.3|194.5|197.22|194.42|197.3|194.5|197.22|194.42|0
1649807380000|2022-04-12 23:49:40|197.37|194.57|197.22|194.42|197.37|194.57|197.22|194.42|0
1649807390000|2022-04-12 23:49:50|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649807400000|2022-04-12 23:50:00|196.93|194.13|196.71|193.91|196.93|194.13|196.63|193.83|0
1649807410000|2022-04-12 23:50:10|196.63|193.83|196.63|193.83|196.78|193.98|196.63|193.83|0
1649807420000|2022-04-12 23:50:20|196.34|193.54|196.19|193.39|196.34|193.54|196.19|193.39|0
1649807430000|2022-04-12 23:50:30|196.04|193.24|196.19|193.39|196.34|193.54|196.04|193.24|0
1649807440000|2022-04-12 23:50:40|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649807450000|2022-04-12 23:50:50|196.19|193.39|196.19|193.39|196.34|193.54|196.19|193.39|0
1649807460000|2022-04-12 23:51:00|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649807480000|2022-04-12 23:51:20|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649807490000|2022-04-12 23:51:30|196.34|193.54|196.19|193.39|196.34|193.54|196.19|193.39|0
1649807500000|2022-04-12 23:51:40|196.27|193.47|196.19|193.39|196.27|193.47|196.19|193.39|0
1649807510000|2022-04-12 23:51:50|196.27|193.47|196.19|193.39|196.27|193.47|196.19|193.39|0
1649807520000|2022-04-12 23:52:00|196.04|193.24|196.04|193.24|196.19|193.39|196.04|193.24|0
1649807530000|2022-04-12 23:52:10|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649807540000|2022-04-12 23:52:20|196.34|193.54|196.19|193.39|196.34|193.54|196.19|193.39|0
1649807560000|2022-04-12 23:52:40|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649807580000|2022-04-12 23:53:00|196.19|193.39|196.34|193.54|196.34|193.54|196.19|193.39|0
1649807600000|2022-04-12 23:53:20|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649807610000|2022-04-12 23:53:30|196.34|193.54|196.19|193.39|196.34|193.54|196.19|193.39|0
1649807630000|2022-04-12 23:53:50|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649807640000|2022-04-12 23:54:00|195.89|193.09|196.04|193.24|196.04|193.24|195.89|193.09|0
1649807660000|2022-04-12 23:54:20|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649807670000|2022-04-12 23:54:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649807680000|2022-04-12 23:54:40|196.48|193.68|196.33|193.53|196.48|193.68|196.33|193.53|0
1649807700000|2022-04-12 23:55:00|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649807710000|2022-04-12 23:55:10|196.12|193.32|196.19|193.39|196.19|193.39|196.12|193.32|0
1649807720000|2022-04-12 23:55:20|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649807730000|2022-04-12 23:55:30|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649807740000|2022-04-12 23:55:40|196.12|193.32|196.04|193.24|196.12|193.32|196.04|193.24|0
1649807750000|2022-04-12 23:55:50|196.12|193.32|196.04|193.24|196.12|193.32|196.04|193.24|0
1649807760000|2022-04-12 23:56:00|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1649807770000|2022-04-12 23:56:10|196.19|193.39|196.19|193.39|196.19|193.39|196.04|193.24|0
1649807780000|2022-04-12 23:56:20|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649807790000|2022-04-12 23:56:30|196.12|193.32|196.19|193.39|196.19|193.39|196.12|193.32|0
1649807800000|2022-04-12 23:56:40|196.12|193.32|196.19|193.39|196.19|193.39|196.04|193.24|0
1649807820000|2022-04-12 23:57:00|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1649807840000|2022-04-12 23:57:20|196.48|193.68|196.33|193.53|196.48|193.68|196.33|193.53|0
1649807860000|2022-04-12 23:57:40|196.19|193.39|196.18|193.38|196.19|193.39|196.18|193.38|0
1649807870000|2022-04-12 23:57:50|196.04|193.24|196.18|193.38|196.18|193.38|196.04|193.24|0
1649807900000|2022-04-12 23:58:20|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649807910000|2022-04-12 23:58:30|196.04|193.24|196.18|193.38|196.18|193.38|196.04|193.24|0
1649807940000|2022-04-12 23:59:00|196.04|193.24|196.18|193.38|196.18|193.38|196.04|193.24|0
1649807950000|2022-04-12 23:59:10|196.33|193.53|196.18|193.38|196.33|193.53|196.18|193.38|0
1649807960000|2022-04-12 23:59:20|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649807980000|2022-04-12 23:59:40|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649807990000|2022-04-12 23:59:50|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649808010000|2022-04-13 00:00:10|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649808030000|2022-04-13 00:00:30|196.04|193.24|195.89|193.09|196.04|193.24|195.89|193.09|0
1649808040000|2022-04-13 00:00:40|196.04|193.24|195.59|192.79|196.04|193.24|195.59|192.79|0
1649808060000|2022-04-13 00:01:00|195.45|192.65|195.38|192.58|195.45|192.65|195.3|192.5|0
1649808070000|2022-04-13 00:01:10|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649808080000|2022-04-13 00:01:20|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649808090000|2022-04-13 00:01:30|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1649808100000|2022-04-13 00:01:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649808110000|2022-04-13 00:01:50|195.52|192.72|195.45|192.65|195.52|192.72|195.45|192.65|0
1649808120000|2022-04-13 00:02:00|195.59|192.79|195.59|192.79|195.59|192.79|195.45|192.65|0
1649808130000|2022-04-13 00:02:10|195.45|192.65|195.52|192.72|195.52|192.72|195.45|192.65|0
1649808140000|2022-04-13 00:02:20|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1649808150000|2022-04-13 00:02:30|195.45|192.65|195.01|192.21|195.45|192.65|195.01|192.21|0
1649808160000|2022-04-13 00:02:40|195.15|192.35|195.15|192.35|195.3|192.5|195.15|192.35|0
1649808170000|2022-04-13 00:02:50|195.01|192.21|195.01|192.21|195.01|192.21|195.01|192.21|0
1649808180000|2022-04-13 00:03:00|195.15|192.35|195.23|192.43|195.3|192.5|195.15|192.35|0
1649808190000|2022-04-13 00:03:10|195.15|192.35|195.3|192.5|195.3|192.5|195.15|192.35|0
1649808200000|2022-04-13 00:03:20|195.45|192.65|195.3|192.5|195.45|192.65|195.3|192.5|0
1649808210000|2022-04-13 00:03:30|195.45|192.65|195.45|192.65|195.59|192.79|195.45|192.65|0
1649808220000|2022-04-13 00:03:40|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1649808230000|2022-04-13 00:03:50|195.45|192.65|195.52|192.72|195.59|192.79|195.45|192.65|0
1649808240000|2022-04-13 00:04:00|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649808250000|2022-04-13 00:04:10|195.52|192.72|195.67|192.87|195.67|192.87|195.52|192.72|0
1649808260000|2022-04-13 00:04:20|195.82|193.02|195.59|192.79|195.82|193.02|195.59|192.79|0
1649808270000|2022-04-13 00:04:30|195.44|192.64|195.44|192.64|195.44|192.64|195.37|192.57|0
1649808290000|2022-04-13 00:04:50|195.37|192.57|195.59|192.79|195.59|192.79|195.37|192.57|0
1649808300000|2022-04-13 00:05:00|195.44|192.64|195.59|192.79|195.59|192.79|195.44|192.64|0
1649808310000|2022-04-13 00:05:10|195.52|192.72|195.44|192.64|195.59|192.79|195.44|192.64|0
1649808320000|2022-04-13 00:05:20|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649808330000|2022-04-13 00:05:30|195.89|193.09|195.88|193.08|196.03|193.23|195.88|193.08|0
1649808340000|2022-04-13 00:05:40|195.74|192.94|195.88|193.08|195.88|193.08|195.74|192.94|0
1649808370000|2022-04-13 00:06:10|196.03|193.23|195.96|193.16|196.03|193.23|195.96|193.16|0
1649808380000|2022-04-13 00:06:20|195.88|193.08|195.88|193.08|196.03|193.23|195.88|193.08|0
1649808390000|2022-04-13 00:06:30|196.03|193.23|195.96|193.16|196.03|193.23|195.88|193.08|0
1649808400000|2022-04-13 00:06:40|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649808410000|2022-04-13 00:06:50|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649808420000|2022-04-13 00:07:00|195.96|193.16|195.74|192.94|196.03|193.23|195.74|192.94|0
1649808430000|2022-04-13 00:07:10|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649808440000|2022-04-13 00:07:20|195.74|192.94|195.74|192.94|195.81|193.01|195.74|192.94|0
1649808450000|2022-04-13 00:07:30|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1649808460000|2022-04-13 00:07:40|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649808470000|2022-04-13 00:07:50|195.3|192.5|195.15|192.35|195.3|192.5|195.15|192.35|0
1649808480000|2022-04-13 00:08:00|195.3|192.5|195.15|192.35|195.3|192.5|195.15|192.35|0
1649808490000|2022-04-13 00:08:10|195|192.2|195.15|192.35|195.15|192.35|195|192.2|0
1649808500000|2022-04-13 00:08:20|195|192.2|195.15|192.35|195.15|192.35|195|192.2|0
1649808520000|2022-04-13 00:08:40|195.29|192.49|195.15|192.35|195.29|192.49|195.15|192.35|0
1649808530000|2022-04-13 00:08:50|195.22|192.42|195.29|192.49|195.29|192.49|195.22|192.42|0
1649808540000|2022-04-13 00:09:00|195.44|192.64|195.29|192.49|195.44|192.64|195.29|192.49|0
1649808550000|2022-04-13 00:09:10|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649808560000|2022-04-13 00:09:20|195.52|192.72|195.44|192.64|195.52|192.72|195.44|192.64|0
1649808580000|2022-04-13 00:09:40|195.37|192.57|195.29|192.49|195.37|192.57|195.29|192.49|0
1649808600000|2022-04-13 00:10:00|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649808610000|2022-04-13 00:10:10|195.29|192.49|195.22|192.42|195.29|192.49|195.22|192.42|0
1649808620000|2022-04-13 00:10:20|195.29|192.49|195.44|192.64|195.44|192.64|195.29|192.49|0
1649808630000|2022-04-13 00:10:30|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649808640000|2022-04-13 00:10:40|195.44|192.64|195.59|192.79|195.59|192.79|195.44|192.64|0
1649808660000|2022-04-13 00:11:00|195.52|192.72|195.44|192.64|195.52|192.72|195.44|192.64|0
1649808690000|2022-04-13 00:11:30|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1649808700000|2022-04-13 00:11:40|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649808710000|2022-04-13 00:11:50|195.37|192.57|195.59|192.79|195.59|192.79|195.37|192.57|0
1649808720000|2022-04-13 00:12:00|195.52|192.72|195.59|192.79|195.59|192.79|195.44|192.64|0
1649808730000|2022-04-13 00:12:10|195.73|192.93|195.59|192.79|195.73|192.93|195.59|192.79|0
1649808740000|2022-04-13 00:12:20|195.66|192.86|195.73|192.93|195.73|192.93|195.66|192.86|0
1649808750000|2022-04-13 00:12:30|195.88|193.08|195.73|192.93|195.88|193.08|195.73|192.93|0
1649808760000|2022-04-13 00:12:40|195.59|192.79|195.29|192.49|195.59|192.79|195.29|192.49|0
1649808770000|2022-04-13 00:12:50|195.15|192.35|195.14|192.34|195.15|192.35|195.14|192.34|0
1649808780000|2022-04-13 00:13:00|195.29|192.49|195.22|192.42|195.44|192.64|195.22|192.42|0
1649808790000|2022-04-13 00:13:10|195.29|192.49|195.44|192.64|195.44|192.64|195.29|192.49|0
1649808800000|2022-04-13 00:13:20|195.51|192.71|195.44|192.64|195.59|192.79|195.44|192.64|0
1649808810000|2022-04-13 00:13:30|195.59|192.79|195.51|192.71|195.59|192.79|195.51|192.71|0
1649808820000|2022-04-13 00:13:40|195.59|192.79|195.73|192.93|195.73|192.93|195.59|192.79|0
1649808830000|2022-04-13 00:13:50|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649808840000|2022-04-13 00:14:00|195.73|192.93|195.58|192.78|195.73|192.93|195.58|192.78|0
1649808850000|2022-04-13 00:14:10|195.51|192.71|195.58|192.78|195.58|192.78|195.44|192.64|0
1649808860000|2022-04-13 00:14:20|195.51|192.71|195.58|192.78|195.58|192.78|195.51|192.71|0
1649808880000|2022-04-13 00:14:40|195.66|192.86|195.58|192.78|195.73|192.93|195.58|192.78|0
1649808890000|2022-04-13 00:14:50|195.73|192.93|195.73|192.93|195.73|192.93|195.58|192.78|0
1649808900000|2022-04-13 00:15:00|195.58|192.78|195.44|192.64|195.58|192.78|195.44|192.64|0
1649808910000|2022-04-13 00:15:10|195.58|192.78|195.51|192.71|195.58|192.78|195.44|192.64|0
1649808920000|2022-04-13 00:15:20|195.44|192.64|195.29|192.49|195.44|192.64|195.29|192.49|0
1649808940000|2022-04-13 00:15:40|195.37|192.57|195.44|192.64|195.44|192.64|195.37|192.57|0
1649808950000|2022-04-13 00:15:50|195.29|192.49|195.44|192.64|195.44|192.64|195.29|192.49|0
1649808960000|2022-04-13 00:16:00|195.51|192.71|195.44|192.64|195.51|192.71|195.44|192.64|0
1649808970000|2022-04-13 00:16:10|195.51|192.71|195.29|192.49|195.51|192.71|195.29|192.49|0
1649808990000|2022-04-13 00:16:30|195.37|192.57|195.44|192.64|195.44|192.64|195.29|192.49|0
1649809000000|2022-04-13 00:16:40|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649809010000|2022-04-13 00:16:50|195.44|192.64|195.58|192.78|195.58|192.78|195.44|192.64|0
1649809020000|2022-04-13 00:17:00|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649809030000|2022-04-13 00:17:10|195.58|192.78|195.44|192.64|195.58|192.78|195.44|192.64|0
1649809040000|2022-04-13 00:17:20|195.58|192.78|195.29|192.49|195.58|192.78|195.29|192.49|0
1649809060000|2022-04-13 00:17:40|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1649809070000|2022-04-13 00:17:50|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649809080000|2022-04-13 00:18:00|195.14|192.34|195.29|192.49|195.29|192.49|195.14|192.34|0
1649809090000|2022-04-13 00:18:10|195.14|192.34|195.73|192.93|195.88|193.08|195.14|192.34|0
1649809110000|2022-04-13 00:18:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649809120000|2022-04-13 00:18:40|195.73|192.93|196.02|193.22|196.02|193.22|195.73|192.93|0
1649809130000|2022-04-13 00:18:50|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1649809150000|2022-04-13 00:19:10|195.87|193.07|195.73|192.93|195.87|193.07|195.73|192.93|0
1649809160000|2022-04-13 00:19:20|195.8|193|195.73|192.93|195.87|193.07|195.73|192.93|0
1649809170000|2022-04-13 00:19:30|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809200000|2022-04-13 00:20:00|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649809210000|2022-04-13 00:20:10|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809220000|2022-04-13 00:20:20|195.66|192.86|195.58|192.78|195.73|192.93|195.58|192.78|0
1649809240000|2022-04-13 00:20:40|195.66|192.86|195.66|192.86|195.66|192.86|195.58|192.78|0
1649809250000|2022-04-13 00:20:50|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809260000|2022-04-13 00:21:00|195.73|192.93|195.58|192.78|195.73|192.93|195.58|192.78|0
1649809290000|2022-04-13 00:21:30|195.73|192.93|195.66|192.86|195.73|192.93|195.66|192.86|0
1649809300000|2022-04-13 00:21:40|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649809320000|2022-04-13 00:22:00|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809330000|2022-04-13 00:22:10|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649809340000|2022-04-13 00:22:20|195.58|192.78|195.66|192.86|195.73|192.93|195.58|192.78|0
1649809350000|2022-04-13 00:22:30|195.58|192.78|195.73|192.93|195.73|192.93|195.58|192.78|0
1649809370000|2022-04-13 00:22:50|195.8|193|195.87|193.07|195.87|193.07|195.8|193|0
1649809380000|2022-04-13 00:23:00|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649809390000|2022-04-13 00:23:10|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649809400000|2022-04-13 00:23:20|195.72|192.92|195.65|192.85|195.72|192.92|195.65|192.85|0
1649809410000|2022-04-13 00:23:30|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809420000|2022-04-13 00:23:40|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1649809440000|2022-04-13 00:24:00|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649809450000|2022-04-13 00:24:10|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1649809470000|2022-04-13 00:24:30|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809480000|2022-04-13 00:24:40|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1649809490000|2022-04-13 00:24:50|195.72|192.92|195.65|192.85|195.72|192.92|195.58|192.78|0
1649809500000|2022-04-13 00:25:00|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649809510000|2022-04-13 00:25:10|195.72|192.92|195.87|193.07|195.87|193.07|195.72|192.92|0
1649809520000|2022-04-13 00:25:20|195.72|192.92|196.02|193.22|196.02|193.22|195.72|192.92|0
1649809530000|2022-04-13 00:25:30|195.87|193.07|196.02|193.22|196.02|193.22|195.87|193.07|0
1649809560000|2022-04-13 00:26:00|196.31|193.51|196.24|193.44|196.31|193.51|196.16|193.36|0
1649809570000|2022-04-13 00:26:10|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1649809580000|2022-04-13 00:26:20|196.61|193.81|196.46|193.66|196.68|193.88|196.46|193.66|0
1649809590000|2022-04-13 00:26:30|196.61|193.81|196.9|194.1|196.9|194.1|196.61|193.81|0
1649809600000|2022-04-13 00:26:40|196.75|193.95|196.61|193.81|196.75|193.95|196.61|193.81|0
1649809610000|2022-04-13 00:26:50|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649809620000|2022-04-13 00:27:00|196.61|193.81|196.83|194.03|196.83|194.03|196.46|193.66|0
1649809630000|2022-04-13 00:27:10|196.9|194.1|196.75|193.95|196.9|194.1|196.75|193.95|0
1649809640000|2022-04-13 00:27:20|196.68|193.88|196.61|193.81|196.68|193.88|196.61|193.81|0
1649809650000|2022-04-13 00:27:30|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1649809670000|2022-04-13 00:27:50|196.9|194.1|196.75|193.95|196.9|194.1|196.75|193.95|0
1649809680000|2022-04-13 00:28:00|196.9|194.1|196.75|193.95|196.9|194.1|196.75|193.95|0
1649809690000|2022-04-13 00:28:10|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1649809700000|2022-04-13 00:28:20|196.46|193.66|196.31|193.51|196.46|193.66|196.31|193.51|0
1649809710000|2022-04-13 00:28:30|196.46|193.66|196.31|193.51|196.46|193.66|196.31|193.51|0
1649809720000|2022-04-13 00:28:40|196.46|193.66|196.6|193.8|196.6|193.8|196.46|193.66|0
1649809730000|2022-04-13 00:28:50|196.53|193.73|196.31|193.51|196.53|193.73|196.31|193.51|0
1649809750000|2022-04-13 00:29:10|196.46|193.66|196.39|193.59|196.46|193.66|196.31|193.51|0
1649809760000|2022-04-13 00:29:20|196.31|193.51|196.6|193.8|196.75|193.95|196.31|193.51|0
1649809780000|2022-04-13 00:29:40|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649809790000|2022-04-13 00:29:50|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1649809800000|2022-04-13 00:30:00|196.46|193.66|196.75|193.95|196.75|193.95|196.46|193.66|0
1649809820000|2022-04-13 00:30:20|196.9|194.1|196.75|193.95|196.9|194.1|196.75|193.95|0
1649809830000|2022-04-13 00:30:30|196.9|194.1|196.75|193.95|196.9|194.1|196.75|193.95|0
1649809860000|2022-04-13 00:31:00|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1649809870000|2022-04-13 00:31:10|196.75|193.95|196.6|193.8|196.75|193.95|196.6|193.8|0
1649809880000|2022-04-13 00:31:20|196.9|194.1|196.6|193.8|196.9|194.1|196.6|193.8|0
1649809890000|2022-04-13 00:31:30|196.68|193.88|196.6|193.8|196.68|193.88|196.6|193.8|0
1649809910000|2022-04-13 00:31:50|196.75|193.95|196.6|193.8|196.75|193.95|196.6|193.8|0
1649809930000|2022-04-13 00:32:10|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649809940000|2022-04-13 00:32:20|196.6|193.8|196.45|193.65|196.6|193.8|196.45|193.65|0
1649809950000|2022-04-13 00:32:30|196.38|193.58|196.45|193.65|196.45|193.65|196.31|193.51|0
1649809960000|2022-04-13 00:32:40|196.31|193.51|196.45|193.65|196.45|193.65|196.31|193.51|0
1649809980000|2022-04-13 00:33:00|196.31|193.51|196.38|193.58|196.45|193.65|196.31|193.51|0
1649809990000|2022-04-13 00:33:10|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1649810000000|2022-04-13 00:33:20|196.16|193.36|196.24|193.44|196.24|193.44|196.16|193.36|0
1649810010000|2022-04-13 00:33:30|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1649810020000|2022-04-13 00:33:40|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1649810030000|2022-04-13 00:33:50|196.09|193.29|196.16|193.36|196.16|193.36|196.09|193.29|0
1649810040000|2022-04-13 00:34:00|196.01|193.21|196.09|193.29|196.16|193.36|196.01|193.21|0
1649810050000|2022-04-13 00:34:10|196.01|193.21|195.86|193.06|196.01|193.21|195.86|193.06|0
1649810060000|2022-04-13 00:34:20|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1649810070000|2022-04-13 00:34:30|195.86|193.06|195.86|193.06|195.86|193.06|195.57|192.77|0
1649810080000|2022-04-13 00:34:40|195.79|192.99|195.86|193.06|195.86|193.06|195.72|192.92|0
1649810100000|2022-04-13 00:35:00|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1649810110000|2022-04-13 00:35:10|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649810120000|2022-04-13 00:35:20|195.79|192.99|195.72|192.92|195.86|193.06|195.72|192.92|0
1649810150000|2022-04-13 00:35:50|195.65|192.85|195.72|192.92|195.72|192.92|195.65|192.85|0
1649810160000|2022-04-13 00:36:00|195.57|192.77|195.42|192.62|195.57|192.77|195.42|192.62|0
1649810170000|2022-04-13 00:36:10|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649810180000|2022-04-13 00:36:20|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649810190000|2022-04-13 00:36:30|195.27|192.47|195.13|192.33|195.27|192.47|195.13|192.33|0
1649810200000|2022-04-13 00:36:40|195.2|192.4|195.27|192.47|195.27|192.47|195.2|192.4|0
1649810220000|2022-04-13 00:37:00|195.13|192.33|195.27|192.47|195.27|192.47|195.13|192.33|0
1649810240000|2022-04-13 00:37:20|195.13|192.33|194.98|192.18|195.13|192.33|194.98|192.18|0
1649810260000|2022-04-13 00:37:40|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1649810280000|2022-04-13 00:38:00|194.98|192.18|194.83|192.03|194.98|192.18|194.83|192.03|0
1649810300000|2022-04-13 00:38:20|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1649810330000|2022-04-13 00:38:50|195.06|192.26|195.06|192.26|195.06|192.26|194.98|192.18|0
1649810340000|2022-04-13 00:39:00|194.98|192.18|195.13|192.33|195.13|192.33|194.98|192.18|0
1649810350000|2022-04-13 00:39:10|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649810390000|2022-04-13 00:39:50|195.2|192.4|195.27|192.47|195.27|192.47|195.2|192.4|0
1649810410000|2022-04-13 00:40:10|195.35|192.55|195.2|192.4|195.35|192.55|195.2|192.4|0
1649810420000|2022-04-13 00:40:20|195.27|192.47|195.2|192.4|195.27|192.47|195.2|192.4|0
1649810430000|2022-04-13 00:40:30|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649810440000|2022-04-13 00:40:40|195.35|192.55|195.27|192.47|195.35|192.55|195.27|192.47|0
1649810450000|2022-04-13 00:40:50|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649810460000|2022-04-13 00:41:00|195.27|192.47|195.42|192.62|195.42|192.62|195.27|192.47|0
1649810470000|2022-04-13 00:41:10|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649810480000|2022-04-13 00:41:20|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1649810500000|2022-04-13 00:41:40|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649810510000|2022-04-13 00:41:50|195.42|192.62|195.49|192.69|195.49|192.69|195.42|192.62|0
1649810520000|2022-04-13 00:42:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649810540000|2022-04-13 00:42:20|195.42|192.62|195.42|192.62|195.56|192.76|195.42|192.62|0
1649810590000|2022-04-13 00:43:10|195.35|192.55|195.42|192.62|195.42|192.62|195.35|192.55|0
1649810600000|2022-04-13 00:43:20|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649810620000|2022-04-13 00:43:40|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1649810630000|2022-04-13 00:43:50|195.27|192.47|195.12|192.32|195.27|192.47|195.12|192.32|0
1649810640000|2022-04-13 00:44:00|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649810650000|2022-04-13 00:44:10|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1649810660000|2022-04-13 00:44:20|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1649810670000|2022-04-13 00:44:30|194.9|192.1|194.98|192.18|194.98|192.18|194.9|192.1|0
1649810680000|2022-04-13 00:44:40|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1649810700000|2022-04-13 00:45:00|194.68|191.88|194.54|191.74|194.68|191.88|194.54|191.74|0
1649810710000|2022-04-13 00:45:10|194.68|191.88|194.53|191.73|194.68|191.88|194.53|191.73|0
1649810720000|2022-04-13 00:45:20|194.61|191.81|194.61|191.81|194.68|191.88|194.61|191.81|0
1649810730000|2022-04-13 00:45:30|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1649810750000|2022-04-13 00:45:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649810770000|2022-04-13 00:46:10|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1649810780000|2022-04-13 00:46:20|194.39|191.59|194.24|191.44|194.39|191.59|194.24|191.44|0
1649810790000|2022-04-13 00:46:30|193.95|191.15|193.8|191|193.95|191.15|193.51|190.71|0
1649810800000|2022-04-13 00:46:40|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649810810000|2022-04-13 00:46:50|193.8|191|193.95|191.15|193.95|191.15|193.8|191|0
1649810820000|2022-04-13 00:47:00|193.88|191.08|193.66|190.86|193.88|191.08|193.66|190.86|0
1649810830000|2022-04-13 00:47:10|193.8|191|193.95|191.15|193.95|191.15|193.8|191|0
1649810840000|2022-04-13 00:47:20|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649810850000|2022-04-13 00:47:30|193.95|191.15|194.02|191.22|194.02|191.22|193.95|191.15|0
1649810860000|2022-04-13 00:47:40|193.95|191.15|194.09|191.29|194.09|191.29|193.95|191.15|0
1649810870000|2022-04-13 00:47:50|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649810890000|2022-04-13 00:48:10|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649810910000|2022-04-13 00:48:30|194.24|191.44|194.09|191.29|194.24|191.44|194.09|191.29|0
1649810920000|2022-04-13 00:48:40|194.02|191.22|193.95|191.15|194.02|191.22|193.95|191.15|0
1649810940000|2022-04-13 00:49:00|194.24|191.44|194.09|191.29|194.24|191.44|194.09|191.29|0
1649810950000|2022-04-13 00:49:10|194.24|191.44|194.09|191.29|194.24|191.44|194.09|191.29|0
1649810960000|2022-04-13 00:49:20|194.17|191.37|194.09|191.29|194.17|191.37|194.09|191.29|0
1649810980000|2022-04-13 00:49:40|194.02|191.22|194.09|191.29|194.09|191.29|194.02|191.22|0
1649811000000|2022-04-13 00:50:00|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649811010000|2022-04-13 00:50:10|193.88|191.08|193.8|191|193.88|191.08|193.8|191|0
1649811020000|2022-04-13 00:50:20|193.88|191.08|193.95|191.15|193.95|191.15|193.88|191.08|0
1649811040000|2022-04-13 00:50:40|194.02|191.22|193.95|191.15|194.02|191.22|193.95|191.15|0
1649811050000|2022-04-13 00:50:50|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649811070000|2022-04-13 00:51:10|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649811080000|2022-04-13 00:51:20|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1649811090000|2022-04-13 00:51:30|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649811100000|2022-04-13 00:51:40|194.31|191.51|194.38|191.58|194.38|191.58|194.24|191.44|0
1649811120000|2022-04-13 00:52:00|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649811130000|2022-04-13 00:52:10|194.38|191.58|194.24|191.44|194.38|191.58|194.24|191.44|0
1649811140000|2022-04-13 00:52:20|194.31|191.51|194.24|191.44|194.31|191.51|194.24|191.44|0
1649811150000|2022-04-13 00:52:30|194.31|191.51|194.24|191.44|194.31|191.51|194.24|191.44|0
1649811160000|2022-04-13 00:52:40|194.09|191.29|194.09|191.29|194.09|191.29|194.09|191.29|0
1649811180000|2022-04-13 00:53:00|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649811190000|2022-04-13 00:53:10|194.31|191.51|194.17|191.37|194.31|191.51|194.17|191.37|0
1649811200000|2022-04-13 00:53:20|194.24|191.44|194.09|191.29|194.24|191.44|194.09|191.29|0
1649811210000|2022-04-13 00:53:30|194.24|191.44|194.09|191.29|194.24|191.44|194.09|191.29|0
1649811230000|2022-04-13 00:53:50|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1649811240000|2022-04-13 00:54:00|194.09|191.29|194.24|191.44|194.24|191.44|194.09|191.29|0
1649811260000|2022-04-13 00:54:20|194.17|191.37|194.09|191.29|194.17|191.37|194.09|191.29|0
1649811270000|2022-04-13 00:54:30|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1649811300000|2022-04-13 00:55:00|194.16|191.36|194.23|191.43|194.24|191.44|194.16|191.36|0
1649811340000|2022-04-13 00:55:40|194.31|191.51|194.23|191.43|194.31|191.51|194.23|191.43|0
1649811350000|2022-04-13 00:55:50|194.31|191.51|194.23|191.43|194.31|191.51|194.23|191.43|0
1649811380000|2022-04-13 00:56:20|194.09|191.29|194.23|191.43|194.23|191.43|194.09|191.29|0
1649811420000|2022-04-13 00:57:00|194.09|191.29|194.09|191.29|194.16|191.36|194.09|191.29|0
1649811430000|2022-04-13 00:57:10|193.94|191.14|193.79|190.99|193.94|191.14|193.79|190.99|0
1649811440000|2022-04-13 00:57:20|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1649811450000|2022-04-13 00:57:30|193.79|190.99|193.65|190.85|193.79|190.99|193.65|190.85|0
1649811480000|2022-04-13 00:58:00|193.5|190.7|193.65|190.85|193.65|190.85|193.5|190.7|0
1649811500000|2022-04-13 00:58:20|193.58|190.78|193.5|190.7|193.65|190.85|193.5|190.7|0
1649811540000|2022-04-13 00:59:00|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1649811570000|2022-04-13 00:59:30|193.72|190.92|193.79|190.99|193.79|190.99|193.72|190.92|0
1649811590000|2022-04-13 00:59:50|193.72|190.92|193.65|190.85|193.72|190.92|193.65|190.85|0
1649811610000|2022-04-13 01:00:10|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1649811620000|2022-04-13 01:00:20|193.65|190.85|193.58|190.78|193.65|190.85|193.58|190.78|0
1649811630000|2022-04-13 01:00:30|193.65|190.85|193.5|190.7|193.65|190.85|193.5|190.7|0
1649811640000|2022-04-13 01:00:40|193.65|190.85|193.58|190.78|193.65|190.85|193.58|190.78|0
1649811650000|2022-04-13 01:00:50|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1649811670000|2022-04-13 01:01:10|193.5|190.7|193.5|190.7|193.65|190.85|193.5|190.7|0
1649811680000|2022-04-13 01:01:20|193.35|190.55|193.21|190.41|193.35|190.55|193.21|190.41|0
1649811690000|2022-04-13 01:01:30|193.65|190.85|193.79|190.99|193.79|190.99|193.65|190.85|0
1649811700000|2022-04-13 01:01:40|193.65|190.85|193.65|190.85|193.72|190.92|193.65|190.85|0
1649811710000|2022-04-13 01:01:50|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1649811730000|2022-04-13 01:02:10|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1649811740000|2022-04-13 01:02:20|193.28|190.48|193.35|190.55|193.35|190.55|193.28|190.48|0
1649811750000|2022-04-13 01:02:30|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1649811760000|2022-04-13 01:02:40|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1649811770000|2022-04-13 01:02:50|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1649811780000|2022-04-13 01:03:00|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1649811790000|2022-04-13 01:03:10|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1649811800000|2022-04-13 01:03:20|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1649811810000|2022-04-13 01:03:30|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1649811830000|2022-04-13 01:03:50|193.64|190.84|193.72|190.92|193.72|190.92|193.64|190.84|0
1649811840000|2022-04-13 01:04:00|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1649811860000|2022-04-13 01:04:20|193.5|190.7|193.5|190.7|193.5|190.7|193.35|190.55|0
1649811870000|2022-04-13 01:04:30|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1649811880000|2022-04-13 01:04:40|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1649811900000|2022-04-13 01:05:00|193.72|190.92|193.64|190.84|193.72|190.92|193.64|190.84|0
1649811910000|2022-04-13 01:05:10|193.72|190.92|193.79|190.99|193.79|190.99|193.72|190.92|0
1649811930000|2022-04-13 01:05:30|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1649811940000|2022-04-13 01:05:40|193.93|191.13|193.64|190.84|193.93|191.13|193.64|190.84|0
1649811950000|2022-04-13 01:05:50|193.72|190.92|193.79|190.99|193.79|190.99|193.72|190.92|0
1649811960000|2022-04-13 01:06:00|193.64|190.84|193.64|190.84|193.72|190.92|193.64|190.84|0
1649811970000|2022-04-13 01:06:10|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1649811980000|2022-04-13 01:06:20|193.64|190.84|193.79|190.99|193.79|190.99|193.64|190.84|0
1649812000000|2022-04-13 01:06:40|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1649812010000|2022-04-13 01:06:50|193.86|191.06|193.93|191.13|193.93|191.13|193.79|190.99|0
1649812030000|2022-04-13 01:07:10|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1649812040000|2022-04-13 01:07:20|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1649812050000|2022-04-13 01:07:30|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1649812060000|2022-04-13 01:07:40|193.49|190.69|193.35|190.55|193.49|190.69|193.35|190.55|0
1649812070000|2022-04-13 01:07:50|193.28|190.48|193.2|190.4|193.28|190.48|193.2|190.4|0
1649812080000|2022-04-13 01:08:00|193.35|190.55|193.2|190.4|193.35|190.55|193.2|190.4|0
1649812090000|2022-04-13 01:08:10|193.35|190.55|193.64|190.84|193.64|190.84|193.35|190.55|0
1649812100000|2022-04-13 01:08:20|193.49|190.69|193.64|190.84|193.64|190.84|193.49|190.69|0
1649812130000|2022-04-13 01:08:50|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1649812160000|2022-04-13 01:09:20|193.64|190.84|193.79|190.99|193.79|190.99|193.64|190.84|0
1649812170000|2022-04-13 01:09:30|193.64|190.84|193.64|190.84|193.64|190.84|193.64|190.84|0
1649812210000|2022-04-13 01:10:10|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1649812230000|2022-04-13 01:10:30|193.35|190.55|193.2|190.4|193.35|190.55|193.2|190.4|0
1649812240000|2022-04-13 01:10:40|193.28|190.48|193.2|190.4|193.28|190.48|193.2|190.4|0
1649812260000|2022-04-13 01:11:00|193.28|190.48|193.05|190.25|193.28|190.48|193.05|190.25|0
1649812280000|2022-04-13 01:11:20|192.91|190.11|193.2|190.4|193.2|190.4|192.91|190.11|0
1649812290000|2022-04-13 01:11:30|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1649812300000|2022-04-13 01:11:40|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1649812320000|2022-04-13 01:12:00|193.35|190.55|193.35|190.55|193.35|190.55|193.2|190.4|0
1649812330000|2022-04-13 01:12:10|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1649812340000|2022-04-13 01:12:20|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1649812350000|2022-04-13 01:12:30|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1649812360000|2022-04-13 01:12:40|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1649812370000|2022-04-13 01:12:50|193.49|190.69|193.42|190.62|193.49|190.69|193.35|190.55|0
1649812380000|2022-04-13 01:13:00|193.49|190.69|193.49|190.69|193.64|190.84|193.49|190.69|0
1649812400000|2022-04-13 01:13:20|193.64|190.84|193.49|190.69|193.64|190.84|193.49|190.69|0
1649812440000|2022-04-13 01:14:00|193.42|190.62|193.34|190.54|193.42|190.62|193.34|190.54|0
1649812450000|2022-04-13 01:14:10|193.42|190.62|193.34|190.54|193.42|190.62|193.34|190.54|0
1649812480000|2022-04-13 01:14:40|193.49|190.69|193.64|190.84|193.64|190.84|193.49|190.69|0
1649812490000|2022-04-13 01:14:50|193.57|190.77|193.49|190.69|193.57|190.77|193.49|190.69|0
1649812500000|2022-04-13 01:15:00|193.34|190.54|193.64|190.84|193.64|190.84|193.34|190.54|0
1649812510000|2022-04-13 01:15:10|193.49|190.69|193.64|190.84|193.64|190.84|193.49|190.69|0
1649812520000|2022-04-13 01:15:20|193.49|190.69|193.64|190.84|193.64|190.84|193.49|190.69|0
1649812530000|2022-04-13 01:15:30|193.78|190.98|193.64|190.84|193.78|190.98|193.64|190.84|0
1649812540000|2022-04-13 01:15:40|193.78|190.98|193.64|190.84|193.78|190.98|193.64|190.84|0
1649812550000|2022-04-13 01:15:50|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649812560000|2022-04-13 01:16:00|193.49|190.69|193.63|190.83|193.63|190.83|193.49|190.69|0
1649812570000|2022-04-13 01:16:10|193.78|190.98|193.93|191.13|193.93|191.13|193.78|190.98|0
1649812580000|2022-04-13 01:16:20|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1649812590000|2022-04-13 01:16:30|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649812610000|2022-04-13 01:16:50|193.71|190.91|193.86|191.06|193.86|191.06|193.71|190.91|0
1649812620000|2022-04-13 01:17:00|193.93|191.13|193.78|190.98|193.93|191.13|193.78|190.98|0
1649812640000|2022-04-13 01:17:20|193.93|191.13|193.78|190.98|193.93|191.13|193.78|190.98|0
1649812650000|2022-04-13 01:17:30|193.63|190.83|193.78|190.98|193.78|190.98|193.63|190.83|0
1649812670000|2022-04-13 01:17:50|193.93|191.13|193.78|190.98|193.93|191.13|193.78|190.98|0
1649812680000|2022-04-13 01:18:00|193.71|190.91|193.71|190.91|193.71|190.91|193.71|190.91|0
1649812690000|2022-04-13 01:18:10|193.78|190.98|193.93|191.13|193.93|191.13|193.78|190.98|0
1649812710000|2022-04-13 01:18:30|194.07|191.27|193.93|191.13|194.07|191.27|193.93|191.13|0
1649812740000|2022-04-13 01:19:00|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1649812760000|2022-04-13 01:19:20|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1649812780000|2022-04-13 01:19:40|193.71|190.91|193.78|190.98|193.78|190.98|193.63|190.83|0
1649812790000|2022-04-13 01:19:50|193.71|190.91|193.78|190.98|193.78|190.98|193.63|190.83|0
1649812800000|2022-04-13 01:20:00|193.92|191.12|193.92|191.12|194.07|191.27|193.92|191.12|0
1649812810000|2022-04-13 01:20:10|193.85|191.05|194.07|191.27|194.22|191.42|193.85|191.05|0
1649812830000|2022-04-13 01:20:30|194.22|191.42|194.07|191.27|194.22|191.42|194.07|191.27|0
1649812840000|2022-04-13 01:20:40|193.92|191.12|194.07|191.27|194.07|191.27|193.92|191.12|0
1649812850000|2022-04-13 01:20:50|194|191.2|194.07|191.27|194.07|191.27|194|191.2|0
1649812860000|2022-04-13 01:21:00|193.78|190.98|194.07|191.27|194.07|191.27|193.78|190.98|0
1649812870000|2022-04-13 01:21:10|194.22|191.42|194.15|191.35|194.22|191.42|194.15|191.35|0
1649812880000|2022-04-13 01:21:20|194.22|191.42|194.07|191.27|194.22|191.42|194.07|191.27|0
1649812890000|2022-04-13 01:21:30|194.22|191.42|194.07|191.27|194.22|191.42|194.07|191.27|0
1649812900000|2022-04-13 01:21:40|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649812910000|2022-04-13 01:21:50|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1649812920000|2022-04-13 01:22:00|193.92|191.12|193.78|190.98|193.92|191.12|193.78|190.98|0
1649812930000|2022-04-13 01:22:10|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649812950000|2022-04-13 01:22:30|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1649812960000|2022-04-13 01:22:40|193.71|190.91|193.71|190.91|193.71|190.91|193.71|190.91|0
1649812970000|2022-04-13 01:22:50|193.78|190.98|193.63|190.83|193.78|190.98|193.63|190.83|0
1649812980000|2022-04-13 01:23:00|193.48|190.68|193.19|190.39|193.48|190.68|193.19|190.39|0
1649812990000|2022-04-13 01:23:10|193.48|190.68|193.48|190.68|193.48|190.68|193.34|190.54|0
1649813000000|2022-04-13 01:23:20|193.34|190.54|193.48|190.68|193.48|190.68|193.34|190.54|0
1649813010000|2022-04-13 01:23:30|193.34|190.54|193.19|190.39|193.34|190.54|193.19|190.39|0
1649813020000|2022-04-13 01:23:40|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649813030000|2022-04-13 01:23:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1649813040000|2022-04-13 01:24:00|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1649813050000|2022-04-13 01:24:10|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649813120000|2022-04-13 01:25:20|193.41|190.61|193.48|190.68|193.48|190.68|193.41|190.61|0
1649813130000|2022-04-13 01:25:30|193.63|190.83|193.48|190.68|193.63|190.83|193.48|190.68|0
1649813150000|2022-04-13 01:25:50|193.63|190.83|193.77|190.97|193.77|190.97|193.63|190.83|0
1649813160000|2022-04-13 01:26:00|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649813170000|2022-04-13 01:26:10|193.7|190.9|193.63|190.83|193.7|190.9|193.63|190.83|0
1649813180000|2022-04-13 01:26:20|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1649813190000|2022-04-13 01:26:30|193.34|190.54|193.34|190.54|193.41|190.61|193.34|190.54|0
1649813200000|2022-04-13 01:26:40|193.41|190.61|193.63|190.83|193.63|190.83|193.41|190.61|0
1649813210000|2022-04-13 01:26:50|193.56|190.76|193.63|190.83|193.63|190.83|193.56|190.76|0
1649813240000|2022-04-13 01:27:20|193.48|190.68|193.56|190.76|193.56|190.76|193.48|190.68|0
1649813250000|2022-04-13 01:27:30|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1649813260000|2022-04-13 01:27:40|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1649813270000|2022-04-13 01:27:50|193.48|190.68|193.48|190.68|193.63|190.83|193.48|190.68|0
1649813280000|2022-04-13 01:28:00|193.41|190.61|193.48|190.68|193.48|190.68|193.33|190.53|0
1649813290000|2022-04-13 01:28:10|193.63|190.83|193.48|190.68|193.63|190.83|193.48|190.68|0
1649813300000|2022-04-13 01:28:20|193.41|190.61|193.33|190.53|193.41|190.61|193.33|190.53|0
1649813310000|2022-04-13 01:28:30|193.41|190.61|193.33|190.53|193.41|190.61|193.33|190.53|0
1649813320000|2022-04-13 01:28:40|193.41|190.61|193.33|190.53|193.41|190.61|193.33|190.53|0
1649813340000|2022-04-13 01:29:00|193.26|190.46|193.33|190.53|193.33|190.53|193.26|190.46|0
1649813350000|2022-04-13 01:29:10|193.41|190.61|193.48|190.68|193.48|190.68|193.41|190.61|0
1649813360000|2022-04-13 01:29:20|193.55|190.75|193.63|190.83|193.63|190.83|193.55|190.75|0
1649813370000|2022-04-13 01:29:30|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813400000|2022-04-13 01:30:00|193.77|190.97|193.92|191.12|193.92|191.12|193.77|190.97|0
1649813410000|2022-04-13 01:30:10|193.77|190.97|193.92|191.12|194.06|191.26|193.77|190.97|0
1649813420000|2022-04-13 01:30:20|193.77|190.97|193.77|190.97|193.92|191.12|193.77|190.97|0
1649813430000|2022-04-13 01:30:30|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813450000|2022-04-13 01:30:50|193.7|190.9|193.92|191.12|193.92|191.12|193.7|190.9|0
1649813460000|2022-04-13 01:31:00|193.77|190.97|193.62|190.82|193.77|190.97|193.62|190.82|0
1649813470000|2022-04-13 01:31:10|193.77|190.97|193.62|190.82|193.77|190.97|193.62|190.82|0
1649813480000|2022-04-13 01:31:20|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1649813490000|2022-04-13 01:31:30|193.62|190.82|193.62|190.82|193.62|190.82|193.55|190.75|0
1649813510000|2022-04-13 01:31:50|193.48|190.68|193.62|190.82|193.62|190.82|193.48|190.68|0
1649813520000|2022-04-13 01:32:00|193.55|190.75|193.19|190.39|193.55|190.75|193.19|190.39|0
1649813530000|2022-04-13 01:32:10|193.33|190.53|193.19|190.39|193.33|190.53|193.19|190.39|0
1649813540000|2022-04-13 01:32:20|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1649813550000|2022-04-13 01:32:30|192.6|189.8|193.18|190.38|193.18|190.38|192.6|189.8|0
1649813560000|2022-04-13 01:32:40|193.48|190.68|193.48|190.68|193.48|190.68|193.33|190.53|0
1649813570000|2022-04-13 01:32:50|193.62|190.82|193.62|190.82|193.77|190.97|193.62|190.82|0
1649813580000|2022-04-13 01:33:00|193.77|190.97|193.33|190.53|193.77|190.97|193.33|190.53|0
1649813590000|2022-04-13 01:33:10|193.48|190.68|193.33|190.53|193.48|190.68|193.33|190.53|0
1649813600000|2022-04-13 01:33:20|193.48|190.68|193.48|190.68|193.48|190.68|193.33|190.53|0
1649813610000|2022-04-13 01:33:30|193.55|190.75|193.62|190.82|193.62|190.82|193.48|190.68|0
1649813630000|2022-04-13 01:33:50|193.77|190.97|193.62|190.82|193.77|190.97|193.62|190.82|0
1649813640000|2022-04-13 01:34:00|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1649813650000|2022-04-13 01:34:10|193.33|190.53|193.48|190.68|193.48|190.68|193.33|190.53|0
1649813670000|2022-04-13 01:34:30|193.55|190.75|193.48|190.68|193.55|190.75|193.48|190.68|0
1649813680000|2022-04-13 01:34:40|193.55|190.75|193.48|190.68|193.62|190.82|193.48|190.68|0
1649813690000|2022-04-13 01:34:50|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813700000|2022-04-13 01:35:00|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1649813710000|2022-04-13 01:35:10|193.62|190.82|193.77|190.97|193.77|190.97|193.62|190.82|0
1649813720000|2022-04-13 01:35:20|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813730000|2022-04-13 01:35:30|193.47|190.67|193.55|190.75|193.62|190.82|193.47|190.67|0
1649813740000|2022-04-13 01:35:40|193.62|190.82|193.62|190.82|193.62|190.82|193.47|190.67|0
1649813750000|2022-04-13 01:35:50|193.77|190.97|193.77|190.97|193.77|190.97|193.62|190.82|0
1649813760000|2022-04-13 01:36:00|193.62|190.82|193.77|190.97|193.77|190.97|193.62|190.82|0
1649813770000|2022-04-13 01:36:10|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813780000|2022-04-13 01:36:20|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1649813790000|2022-04-13 01:36:30|193.47|190.67|193.47|190.67|193.62|190.82|193.47|190.67|0
1649813810000|2022-04-13 01:36:50|193.62|190.82|193.62|190.82|193.62|190.82|193.47|190.67|0
1649813820000|2022-04-13 01:37:00|193.47|190.67|193.62|190.82|193.77|190.97|193.47|190.67|0
1649813830000|2022-04-13 01:37:10|193.77|190.97|193.62|190.82|193.77|190.97|193.62|190.82|0
1649813840000|2022-04-13 01:37:20|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1649813860000|2022-04-13 01:37:40|193.91|191.11|193.91|191.11|193.91|191.11|193.91|191.11|0
1649813880000|2022-04-13 01:38:00|193.76|190.96|193.76|190.96|193.76|190.96|193.62|190.82|0
1649813890000|2022-04-13 01:38:10|193.91|191.11|193.62|190.82|193.91|191.11|193.62|190.82|0
1649813900000|2022-04-13 01:38:20|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1649813910000|2022-04-13 01:38:30|193.91|191.11|193.91|191.11|193.91|191.11|193.91|191.11|0
1649813920000|2022-04-13 01:38:40|193.76|190.96|193.91|191.11|193.91|191.11|193.76|190.96|0
1649813930000|2022-04-13 01:38:50|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813940000|2022-04-13 01:39:00|193.76|190.96|193.47|190.67|193.76|190.96|193.47|190.67|0
1649813950000|2022-04-13 01:39:10|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649813960000|2022-04-13 01:39:20|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1649813980000|2022-04-13 01:39:40|193.62|190.82|193.62|190.82|193.62|190.82|193.47|190.67|0
1649813990000|2022-04-13 01:39:50|193.55|190.75|193.55|190.75|193.55|190.75|193.55|190.75|0
1649814000000|2022-04-13 01:40:00|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649814010000|2022-04-13 01:40:10|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1649814020000|2022-04-13 01:40:20|193.62|190.82|193.69|190.89|193.76|190.96|193.62|190.82|0
1649814030000|2022-04-13 01:40:30|193.76|190.96|193.62|190.82|193.76|190.96|193.62|190.82|0
1649814050000|2022-04-13 01:40:50|193.69|190.89|193.62|190.82|193.69|190.89|193.62|190.82|0
1649814060000|2022-04-13 01:41:00|193.47|190.67|193.03|190.23|193.47|190.67|193.03|190.23|0
1649814070000|2022-04-13 01:41:10|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1649814080000|2022-04-13 01:41:20|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649814090000|2022-04-13 01:41:30|193.18|190.38|193.18|190.38|193.18|190.38|193.11|190.31|0
1649814100000|2022-04-13 01:41:40|193.03|190.23|193.11|190.31|193.11|190.31|193.03|190.23|0
1649814110000|2022-04-13 01:41:50|193.03|190.23|193.03|190.23|193.11|190.31|193.03|190.23|0
1649814120000|2022-04-13 01:42:00|192.89|190.09|193.03|190.23|193.03|190.23|192.74|189.94|0
1649814130000|2022-04-13 01:42:10|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1649814140000|2022-04-13 01:42:20|193.32|190.52|193.76|190.96|193.76|190.96|193.32|190.52|0
1649814150000|2022-04-13 01:42:30|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649814160000|2022-04-13 01:42:40|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1649814170000|2022-04-13 01:42:50|193.69|190.89|193.76|190.96|193.76|190.96|193.62|190.82|0
1649814180000|2022-04-13 01:43:00|193.62|190.82|193.47|190.67|193.62|190.82|193.47|190.67|0
1649814190000|2022-04-13 01:43:10|193.4|190.6|193.32|190.52|193.4|190.6|193.18|190.38|0
1649814210000|2022-04-13 01:43:30|193.18|190.38|193.32|190.52|193.32|190.52|193.18|190.38|0
1649814220000|2022-04-13 01:43:40|193.18|190.38|193.18|190.38|193.25|190.45|193.18|190.38|0
1649814240000|2022-04-13 01:44:00|192.88|190.08|193.18|190.38|193.18|190.38|192.88|190.08|0
1649814250000|2022-04-13 01:44:10|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649814260000|2022-04-13 01:44:20|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1649814270000|2022-04-13 01:44:30|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649814280000|2022-04-13 01:44:40|192.96|190.16|192.88|190.08|193.03|190.23|192.88|190.08|0
1649814300000|2022-04-13 01:45:00|192.74|189.94|192.74|189.94|192.74|189.94|192.59|189.79|0
1649814310000|2022-04-13 01:45:10|192.67|189.87|192.45|189.65|192.67|189.87|192.45|189.65|0
1649814320000|2022-04-13 01:45:20|192.74|189.94|192.74|189.94|192.74|189.94|192.67|189.87|0
1649814330000|2022-04-13 01:45:30|192.59|189.79|192.45|189.65|192.59|189.79|192.45|189.65|0
1649814350000|2022-04-13 01:45:50|192.3|189.5|192.3|189.5|192.3|189.5|192.3|189.5|0
1649814360000|2022-04-13 01:46:00|192.16|189.36|192.16|189.36|192.23|189.43|192.16|189.36|0
1649814370000|2022-04-13 01:46:10|192.3|189.5|192.3|189.5|192.3|189.5|192.3|189.5|0
1649814390000|2022-04-13 01:46:30|192.45|189.65|192.45|189.65|192.45|189.65|192.3|189.5|0
1649814400000|2022-04-13 01:46:40|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1649814410000|2022-04-13 01:46:50|192.52|189.72|192.59|189.79|192.59|189.79|192.52|189.72|0
1649814430000|2022-04-13 01:47:10|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649814450000|2022-04-13 01:47:30|192.88|190.08|193.03|190.23|193.03|190.23|192.88|190.08|0
1649814460000|2022-04-13 01:47:40|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1649814490000|2022-04-13 01:48:10|193.03|190.23|193.03|190.23|193.03|190.23|192.96|190.16|0
1649814520000|2022-04-13 01:48:40|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1649814540000|2022-04-13 01:49:00|193.1|190.3|193.32|190.52|193.32|190.52|193.1|190.3|0
1649814550000|2022-04-13 01:49:10|193.46|190.66|193.46|190.66|193.46|190.66|193.46|190.66|0
1649814560000|2022-04-13 01:49:20|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1649814570000|2022-04-13 01:49:30|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1649814580000|2022-04-13 01:49:40|193.9|191.1|193.76|190.96|193.9|191.1|193.76|190.96|0
1649814590000|2022-04-13 01:49:50|193.61|190.81|193.76|190.96|193.76|190.96|193.61|190.81|0
1649814600000|2022-04-13 01:50:00|193.61|190.81|193.76|190.96|193.76|190.96|193.61|190.81|0
1649814610000|2022-04-13 01:50:10|193.61|190.81|193.61|190.81|193.61|190.81|193.46|190.66|0
1649814620000|2022-04-13 01:50:20|193.46|190.66|193.46|190.66|193.46|190.66|193.46|190.66|0
1649814640000|2022-04-13 01:50:40|193.32|190.52|193.17|190.37|193.32|190.52|193.17|190.37|0
1649814660000|2022-04-13 01:51:00|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649814670000|2022-04-13 01:51:10|193.1|190.3|192.96|190.16|193.1|190.3|192.96|190.16|0
1649814680000|2022-04-13 01:51:20|192.88|190.08|193.03|190.23|193.03|190.23|192.88|190.08|0
1649814690000|2022-04-13 01:51:30|192.88|190.08|192.73|189.93|192.88|190.08|192.73|189.93|0
1649814700000|2022-04-13 01:51:40|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1649814710000|2022-04-13 01:51:50|192.73|189.93|192.59|189.79|192.73|189.93|192.59|189.79|0
1649814720000|2022-04-13 01:52:00|192.73|189.93|192.73|189.93|192.73|189.93|192.66|189.86|0
1649814750000|2022-04-13 01:52:30|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1649814760000|2022-04-13 01:52:40|193.02|190.22|192.88|190.08|193.02|190.22|192.88|190.08|0
1649814770000|2022-04-13 01:52:50|192.95|190.15|193.02|190.22|193.02|190.22|192.88|190.08|0
1649814780000|2022-04-13 01:53:00|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1649814800000|2022-04-13 01:53:20|193.02|190.22|192.95|190.15|193.02|190.22|192.95|190.15|0
1649814810000|2022-04-13 01:53:30|193.02|190.22|192.73|189.93|193.02|190.22|192.73|189.93|0
1649814820000|2022-04-13 01:53:40|192.59|189.79|192.73|189.93|192.73|189.93|192.59|189.79|0
1649814830000|2022-04-13 01:53:50|192.88|190.08|192.73|189.93|192.88|190.08|192.73|189.93|0
1649814850000|2022-04-13 01:54:10|192.88|190.08|192.88|190.08|192.88|190.08|192.73|189.93|0
1649814870000|2022-04-13 01:54:30|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1649814890000|2022-04-13 01:54:50|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649814900000|2022-04-13 01:55:00|193.02|190.22|193.17|190.37|193.17|190.37|193.02|190.22|0
1649814910000|2022-04-13 01:55:10|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649814920000|2022-04-13 01:55:20|193.17|190.37|193.31|190.51|193.31|190.51|193.17|190.37|0
1649814930000|2022-04-13 01:55:30|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649814940000|2022-04-13 01:55:40|193.31|190.51|193.31|190.51|193.31|190.51|193.24|190.44|0
1649814950000|2022-04-13 01:55:50|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649814960000|2022-04-13 01:56:00|193.17|190.37|193.02|190.22|193.17|190.37|193.02|190.22|0
1649814970000|2022-04-13 01:56:10|192.88|190.08|192.81|190.01|192.88|190.08|192.73|189.93|0
1649814980000|2022-04-13 01:56:20|192.88|190.08|192.73|189.93|192.88|190.08|192.73|189.93|0
1649814990000|2022-04-13 01:56:30|192.88|190.08|192.73|189.93|192.88|190.08|192.73|189.93|0
1649815000000|2022-04-13 01:56:40|192.44|189.64|192.29|189.49|192.44|189.64|192.29|189.49|0
1649815010000|2022-04-13 01:56:50|192.44|189.64|192.58|189.78|192.73|189.93|192.44|189.64|0
1649815020000|2022-04-13 01:57:00|192.66|189.86|192.73|189.93|192.73|189.93|192.66|189.86|0
1649815040000|2022-04-13 01:57:20|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649815050000|2022-04-13 01:57:30|192.73|189.93|192.73|189.93|192.73|189.93|192.58|189.78|0
1649815060000|2022-04-13 01:57:40|192.58|189.78|193.02|190.22|193.02|190.22|192.58|189.78|0
1649815080000|2022-04-13 01:58:00|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1649815090000|2022-04-13 01:58:10|193.1|190.3|193.17|190.37|193.17|190.37|193.1|190.3|0
1649815100000|2022-04-13 01:58:20|193.39|190.59|193.02|190.22|193.39|190.59|193.02|190.22|0
1649815110000|2022-04-13 01:58:30|193.17|190.37|193.17|190.37|193.17|190.37|193.02|190.22|0
1649815140000|2022-04-13 01:59:00|193.1|190.3|193.1|190.3|193.17|190.37|193.1|190.3|0
1649815150000|2022-04-13 01:59:10|193.02|190.22|193.17|190.37|193.17|190.37|193.02|190.22|0
1649815160000|2022-04-13 01:59:20|193.02|190.22|193.17|190.37|193.17|190.37|193.02|190.22|0
1649815170000|2022-04-13 01:59:30|193.31|190.51|193.17|190.37|193.31|190.51|193.17|190.37|0
1649815180000|2022-04-13 01:59:40|193.31|190.51|193.16|190.36|193.31|190.51|193.16|190.36|0
1649815190000|2022-04-13 01:59:50|193.31|190.51|193.16|190.36|193.31|190.51|193.16|190.36|0
1649815200000|2022-04-13 02:00:00|193.02|190.22|193.02|190.22|193.16|190.36|193.02|190.22|0
1649815210000|2022-04-13 02:00:10|193.16|190.36|193.31|190.51|193.31|190.51|193.16|190.36|0
1649815220000|2022-04-13 02:00:20|193.46|190.66|193.39|190.59|193.46|190.66|193.39|190.59|0
1649815230000|2022-04-13 02:00:30|193.46|190.66|193.46|190.66|193.46|190.66|193.31|190.51|0
1649815240000|2022-04-13 02:00:40|193.31|190.51|193.46|190.66|193.6|190.8|193.31|190.51|0
1649815250000|2022-04-13 02:00:50|193.39|190.59|193.46|190.66|193.46|190.66|193.31|190.51|0
1649815260000|2022-04-13 02:01:00|193.31|190.51|193.02|190.22|193.31|190.51|193.02|190.22|0
1649815270000|2022-04-13 02:01:10|193.16|190.36|193.02|190.22|193.16|190.36|193.02|190.22|0
1649815280000|2022-04-13 02:01:20|192.95|190.15|193.02|190.22|193.16|190.36|192.95|190.15|0
1649815290000|2022-04-13 02:01:30|193.09|190.29|193.02|190.22|193.09|190.29|193.02|190.22|0
1649815300000|2022-04-13 02:01:40|193.16|190.36|193.02|190.22|193.16|190.36|193.02|190.22|0
1649815310000|2022-04-13 02:01:50|193.16|190.36|193.02|190.22|193.16|190.36|193.02|190.22|0
1649815320000|2022-04-13 02:02:00|193.09|190.29|193.02|190.22|193.09|190.29|193.02|190.22|0
1649815340000|2022-04-13 02:02:20|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1649815370000|2022-04-13 02:02:50|192.73|189.93|192.73|189.93|192.73|189.93|192.58|189.78|0
1649815380000|2022-04-13 02:03:00|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1649815390000|2022-04-13 02:03:10|192.95|190.15|193.02|190.22|193.02|190.22|192.95|190.15|0
1649815400000|2022-04-13 02:03:20|192.87|190.07|193.02|190.22|193.02|190.22|192.87|190.07|0
1649815420000|2022-04-13 02:03:40|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649815430000|2022-04-13 02:03:50|193.09|190.29|193.02|190.22|193.16|190.36|193.02|190.22|0
1649815440000|2022-04-13 02:04:00|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649815450000|2022-04-13 02:04:10|193.31|190.51|193.16|190.36|193.31|190.51|193.16|190.36|0
1649815460000|2022-04-13 02:04:20|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649815470000|2022-04-13 02:04:30|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649815480000|2022-04-13 02:04:40|193.16|190.36|193.16|190.36|193.24|190.44|193.16|190.36|0
1649815490000|2022-04-13 02:04:50|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649815500000|2022-04-13 02:05:00|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649815510000|2022-04-13 02:05:10|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649815530000|2022-04-13 02:05:30|193.16|190.36|193.31|190.51|193.31|190.51|193.16|190.36|0
1649815540000|2022-04-13 02:05:40|193.16|190.36|193.16|190.36|193.24|190.44|193.16|190.36|0
1649815550000|2022-04-13 02:05:50|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1649815560000|2022-04-13 02:06:00|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649815570000|2022-04-13 02:06:10|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1649815580000|2022-04-13 02:06:20|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649815590000|2022-04-13 02:06:30|193.01|190.21|192.58|189.78|193.01|190.21|192.58|189.78|0
1649815620000|2022-04-13 02:07:00|192.72|189.92|192.43|189.63|192.72|189.92|192.43|189.63|0
1649815640000|2022-04-13 02:07:20|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1649815650000|2022-04-13 02:07:30|192.22|189.42|192.43|189.63|192.43|189.63|192.14|189.34|0
1649815660000|2022-04-13 02:07:40|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1649815670000|2022-04-13 02:07:50|192.29|189.49|192.14|189.34|192.29|189.49|192.14|189.34|0
1649815680000|2022-04-13 02:08:00|191.99|189.19|192.36|189.56|192.43|189.63|191.99|189.19|0
1649815690000|2022-04-13 02:08:10|192.43|189.63|192.28|189.48|192.43|189.63|192.28|189.48|0
1649815700000|2022-04-13 02:08:20|192.43|189.63|192.28|189.48|192.43|189.63|192.28|189.48|0
1649815710000|2022-04-13 02:08:30|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649815720000|2022-04-13 02:08:40|192.36|189.56|192.43|189.63|192.43|189.63|192.36|189.56|0
1649815740000|2022-04-13 02:09:00|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649815750000|2022-04-13 02:09:10|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649815760000|2022-04-13 02:09:20|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649815770000|2022-04-13 02:09:30|192.14|189.34|192.14|189.34|192.21|189.41|192.14|189.34|0
1649815780000|2022-04-13 02:09:40|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649815800000|2022-04-13 02:10:00|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649815810000|2022-04-13 02:10:10|192.57|189.77|192.57|189.77|192.72|189.92|192.57|189.77|0
1649815860000|2022-04-13 02:11:00|192.5|189.7|192.43|189.63|192.5|189.7|192.43|189.63|0
1649815890000|2022-04-13 02:11:30|192.5|189.7|192.43|189.63|192.5|189.7|192.43|189.63|0
1649815900000|2022-04-13 02:11:40|192.57|189.77|192.43|189.63|192.57|189.77|192.43|189.63|0
1649815910000|2022-04-13 02:11:50|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649815920000|2022-04-13 02:12:00|192.14|189.34|192.28|189.48|192.28|189.48|192.14|189.34|0
1649815930000|2022-04-13 02:12:10|192.43|189.63|192.43|189.63|192.43|189.63|192.36|189.56|0
1649815960000|2022-04-13 02:12:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1649815970000|2022-04-13 02:12:50|192.72|189.92|192.57|189.77|192.72|189.92|192.57|189.77|0
1649815980000|2022-04-13 02:13:00|192.43|189.63|192.57|189.77|192.57|189.77|192.43|189.63|0
1649815990000|2022-04-13 02:13:10|192.65|189.85|192.57|189.77|192.65|189.85|192.57|189.77|0
1649816000000|2022-04-13 02:13:20|192.43|189.63|192.28|189.48|192.43|189.63|192.28|189.48|0
1649816020000|2022-04-13 02:13:40|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1649816030000|2022-04-13 02:13:50|192.28|189.48|192.36|189.56|192.43|189.63|192.28|189.48|0
1649816040000|2022-04-13 02:14:00|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649816050000|2022-04-13 02:14:10|192.14|189.34|192.28|189.48|192.28|189.48|192.14|189.34|0
1649816080000|2022-04-13 02:14:40|191.99|189.19|192.28|189.48|192.28|189.48|191.99|189.19|0
1649816100000|2022-04-13 02:15:00|192.13|189.33|191.99|189.19|192.13|189.33|191.99|189.19|0
1649816110000|2022-04-13 02:15:10|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649816120000|2022-04-13 02:15:20|192.43|189.63|192.28|189.48|192.43|189.63|192.28|189.48|0
1649816130000|2022-04-13 02:15:30|192.42|189.62|192.36|189.56|192.42|189.62|192.36|189.56|0
1649816140000|2022-04-13 02:15:40|192.42|189.62|192.42|189.62|192.57|189.77|192.42|189.62|0
1649816160000|2022-04-13 02:16:00|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1649816170000|2022-04-13 02:16:10|192.42|189.62|192.57|189.77|192.57|189.77|192.42|189.62|0
1649816190000|2022-04-13 02:16:30|192.42|189.62|192.57|189.77|192.57|189.77|192.42|189.62|0
1649816200000|2022-04-13 02:16:40|192.42|189.62|192.42|189.62|192.5|189.7|192.42|189.62|0
1649816210000|2022-04-13 02:16:50|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1649816230000|2022-04-13 02:17:10|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1649816240000|2022-04-13 02:17:20|192.42|189.62|192.5|189.7|192.5|189.7|192.42|189.62|0
1649816250000|2022-04-13 02:17:30|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1649816260000|2022-04-13 02:17:40|192.5|189.7|192.57|189.77|192.57|189.77|192.5|189.7|0
1649816280000|2022-04-13 02:18:00|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1649816320000|2022-04-13 02:18:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1649816330000|2022-04-13 02:18:50|192.5|189.7|192.5|189.7|192.57|189.77|192.5|189.7|0
1649816340000|2022-04-13 02:19:00|192.42|189.62|192.5|189.7|192.57|189.77|192.42|189.62|0
1649816350000|2022-04-13 02:19:10|192.57|189.77|192.42|189.62|192.57|189.77|192.42|189.62|0
1649816360000|2022-04-13 02:19:20|192.5|189.7|192.28|189.48|192.5|189.7|192.28|189.48|0
1649816370000|2022-04-13 02:19:30|192.42|189.62|192.35|189.55|192.42|189.62|192.35|189.55|0
1649816380000|2022-04-13 02:19:40|192.42|189.62|192.35|189.55|192.42|189.62|192.35|189.55|0
1649816390000|2022-04-13 02:19:50|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649816400000|2022-04-13 02:20:00|192.42|189.62|192.28|189.48|192.42|189.62|192.28|189.48|0
1649816410000|2022-04-13 02:20:10|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1649816420000|2022-04-13 02:20:20|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1649816440000|2022-04-13 02:20:40|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649816450000|2022-04-13 02:20:50|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649816460000|2022-04-13 02:21:00|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649816470000|2022-04-13 02:21:10|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1649816480000|2022-04-13 02:21:20|191.84|189.04|191.98|189.18|191.98|189.18|191.84|189.04|0
1649816490000|2022-04-13 02:21:30|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649816500000|2022-04-13 02:21:40|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649816510000|2022-04-13 02:21:50|191.84|189.04|191.84|189.04|191.84|189.04|191.69|188.89|0
1649816520000|2022-04-13 02:22:00|191.69|188.89|191.69|188.89|191.84|189.04|191.69|188.89|0
1649816530000|2022-04-13 02:22:10|191.84|189.04|191.84|189.04|191.84|189.04|191.69|188.89|0
1649816550000|2022-04-13 02:22:30|191.69|188.89|191.84|189.04|191.84|189.04|191.69|188.89|0
1649816560000|2022-04-13 02:22:40|191.69|188.89|191.55|188.75|191.69|188.89|191.55|188.75|0
1649816580000|2022-04-13 02:23:00|191.69|188.89|191.98|189.18|191.98|189.18|191.69|188.89|0
1649816590000|2022-04-13 02:23:10|192.13|189.33|192.13|189.33|192.13|189.33|191.98|189.18|0
1649816600000|2022-04-13 02:23:20|192.06|189.26|191.98|189.18|192.06|189.26|191.98|189.18|0
1649816610000|2022-04-13 02:23:30|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649816620000|2022-04-13 02:23:40|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649816630000|2022-04-13 02:23:50|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1649816640000|2022-04-13 02:24:00|191.98|189.18|192.13|189.33|192.13|189.33|191.98|189.18|0
1649816660000|2022-04-13 02:24:20|192.06|189.26|192.13|189.33|192.13|189.33|192.06|189.26|0
1649816680000|2022-04-13 02:24:40|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1649816690000|2022-04-13 02:24:50|192.13|189.33|191.98|189.18|192.13|189.33|191.98|189.18|0
1649816700000|2022-04-13 02:25:00|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1649816710000|2022-04-13 02:25:10|191.98|189.18|192.13|189.33|192.13|189.33|191.98|189.18|0
1649816720000|2022-04-13 02:25:20|192.06|189.26|191.98|189.18|192.06|189.26|191.98|189.18|0
1649816730000|2022-04-13 02:25:30|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1649816740000|2022-04-13 02:25:40|192.27|189.47|192.13|189.33|192.27|189.47|192.13|189.33|0
1649816750000|2022-04-13 02:25:50|192.2|189.4|192.2|189.4|192.2|189.4|192.13|189.33|0
1649816760000|2022-04-13 02:26:00|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1649816770000|2022-04-13 02:26:10|192.13|189.33|191.98|189.18|192.13|189.33|191.98|189.18|0
1649816780000|2022-04-13 02:26:20|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1649816790000|2022-04-13 02:26:30|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1649816800000|2022-04-13 02:26:40|192.13|189.33|192.27|189.47|192.27|189.47|192.13|189.33|0
1649816820000|2022-04-13 02:27:00|192.35|189.55|192.27|189.47|192.35|189.55|192.27|189.47|0
1649816840000|2022-04-13 02:27:20|192.42|189.62|192.27|189.47|192.42|189.62|192.27|189.47|0
1649816860000|2022-04-13 02:27:40|192.2|189.4|192.13|189.33|192.2|189.4|192.13|189.33|0
1649816870000|2022-04-13 02:27:50|191.98|189.18|191.98|189.18|192.13|189.33|191.98|189.18|0
1649816880000|2022-04-13 02:28:00|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1649816890000|2022-04-13 02:28:10|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649816910000|2022-04-13 02:28:30|191.83|189.03|191.83|189.03|191.83|189.03|191.69|188.89|0
1649816940000|2022-04-13 02:29:00|191.76|188.96|191.76|188.96|191.83|189.03|191.69|188.89|0
1649816950000|2022-04-13 02:29:10|191.69|188.89|191.69|188.89|191.76|188.96|191.69|188.89|0
1649816960000|2022-04-13 02:29:20|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1649816970000|2022-04-13 02:29:30|191.98|189.18|191.91|189.11|191.98|189.18|191.91|189.11|0
1649816980000|2022-04-13 02:29:40|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649816990000|2022-04-13 02:29:50|192.05|189.25|191.98|189.18|192.05|189.25|191.98|189.18|0
1649817000000|2022-04-13 02:30:00|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1649817010000|2022-04-13 02:30:10|191.98|189.18|191.83|189.03|191.98|189.18|191.83|189.03|0
1649817040000|2022-04-13 02:30:40|191.91|189.11|191.83|189.03|191.91|189.11|191.83|189.03|0
1649817060000|2022-04-13 02:31:00|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649817070000|2022-04-13 02:31:10|191.83|189.03|191.76|188.96|191.83|189.03|191.76|188.96|0
1649817080000|2022-04-13 02:31:20|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649817090000|2022-04-13 02:31:30|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1649817100000|2022-04-13 02:31:40|191.69|188.89|191.83|189.03|191.83|189.03|191.69|188.89|0
1649817110000|2022-04-13 02:31:50|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649817130000|2022-04-13 02:32:10|191.54|188.74|191.54|188.74|191.54|188.74|191.4|188.6|0
1649817160000|2022-04-13 02:32:40|191.69|188.89|191.4|188.6|191.69|188.89|191.4|188.6|0
1649817180000|2022-04-13 02:33:00|191.25|188.45|191.11|188.31|191.25|188.45|191.11|188.31|0
1649817200000|2022-04-13 02:33:20|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1649817230000|2022-04-13 02:33:50|191.25|188.45|191.39|188.59|191.39|188.59|191.25|188.45|0
1649817240000|2022-04-13 02:34:00|191.54|188.74|191.39|188.59|191.54|188.74|191.39|188.59|0
1649817250000|2022-04-13 02:34:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1649817260000|2022-04-13 02:34:20|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1649817270000|2022-04-13 02:34:30|191.25|188.45|191.39|188.59|191.39|188.59|191.25|188.45|0
1649817280000|2022-04-13 02:34:40|191.25|188.45|191.25|188.45|191.39|188.59|191.25|188.45|0
1649817330000|2022-04-13 02:35:30|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1649817340000|2022-04-13 02:35:40|191.32|188.52|191.39|188.59|191.39|188.59|191.32|188.52|0
1649817370000|2022-04-13 02:36:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1649817390000|2022-04-13 02:36:30|191.1|188.3|190.96|188.16|191.1|188.3|190.96|188.16|0
1649817430000|2022-04-13 02:37:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1649817440000|2022-04-13 02:37:20|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1649817460000|2022-04-13 02:37:40|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1649817470000|2022-04-13 02:37:50|191.25|188.45|191.25|188.45|191.39|188.59|191.25|188.45|0
1649817480000|2022-04-13 02:38:00|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1649817530000|2022-04-13 02:38:50|191.54|188.74|191.68|188.88|191.68|188.88|191.54|188.74|0
1649817550000|2022-04-13 02:39:10|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1649817570000|2022-04-13 02:39:30|191.68|188.88|191.76|188.96|191.76|188.96|191.68|188.88|0
1649817580000|2022-04-13 02:39:40|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1649817610000|2022-04-13 02:40:10|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1649817620000|2022-04-13 02:40:20|191.83|189.03|191.68|188.88|191.83|189.03|191.68|188.88|0
1649817630000|2022-04-13 02:40:30|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1649817640000|2022-04-13 02:40:40|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1649817650000|2022-04-13 02:40:50|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1649817670000|2022-04-13 02:41:10|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649817680000|2022-04-13 02:41:20|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1649817690000|2022-04-13 02:41:30|192.26|189.46|192.11|189.31|192.26|189.46|192.11|189.31|0
1649817700000|2022-04-13 02:41:40|191.97|189.17|192.26|189.46|192.26|189.46|191.97|189.17|0
1649817710000|2022-04-13 02:41:50|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649817730000|2022-04-13 02:42:10|192.19|189.39|192.26|189.46|192.26|189.46|192.11|189.31|0
1649817740000|2022-04-13 02:42:20|192.11|189.31|192.26|189.46|192.26|189.46|192.11|189.31|0
1649817750000|2022-04-13 02:42:30|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1649817770000|2022-04-13 02:42:50|192.4|189.6|192.55|189.75|192.55|189.75|192.4|189.6|0
1649817800000|2022-04-13 02:43:20|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1649817820000|2022-04-13 02:43:40|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1649817850000|2022-04-13 02:44:10|192.7|189.9|192.55|189.75|192.7|189.9|192.55|189.75|0
1649817860000|2022-04-13 02:44:20|192.7|189.9|192.55|189.75|192.7|189.9|192.55|189.75|0
1649817870000|2022-04-13 02:44:30|192.4|189.6|192.55|189.75|192.55|189.75|192.4|189.6|0
1649817880000|2022-04-13 02:44:40|192.48|189.68|192.55|189.75|192.55|189.75|192.48|189.68|0
1649817900000|2022-04-13 02:45:00|192.4|189.6|192.55|189.75|192.55|189.75|192.4|189.6|0
1649817910000|2022-04-13 02:45:10|192.48|189.68|192.55|189.75|192.55|189.75|192.48|189.68|0
1649817930000|2022-04-13 02:45:30|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1649817940000|2022-04-13 02:45:40|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1649817950000|2022-04-13 02:45:50|192.69|189.89|192.69|189.89|192.69|189.89|192.62|189.82|0
1649818010000|2022-04-13 02:46:50|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1649818060000|2022-04-13 02:47:40|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1649818100000|2022-04-13 02:48:20|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1649818110000|2022-04-13 02:48:30|192.33|189.53|192.26|189.46|192.33|189.53|192.26|189.46|0
1649818120000|2022-04-13 02:48:40|192.33|189.53|192.4|189.6|192.4|189.6|192.26|189.46|0
1649818130000|2022-04-13 02:48:50|192.33|189.53|192.4|189.6|192.4|189.6|192.33|189.53|0
1649818150000|2022-04-13 02:49:10|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1649818160000|2022-04-13 02:49:20|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649818190000|2022-04-13 02:49:50|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649818210000|2022-04-13 02:50:10|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1649818240000|2022-04-13 02:50:40|191.67|188.87|191.82|189.02|191.82|189.02|191.67|188.87|0
1649818250000|2022-04-13 02:50:50|191.75|188.95|191.75|188.95|191.75|188.95|191.67|188.87|0
1649818260000|2022-04-13 02:51:00|191.67|188.87|191.82|189.02|191.82|189.02|191.67|188.87|0
1649818270000|2022-04-13 02:51:10|191.89|189.09|191.82|189.02|191.89|189.09|191.82|189.02|0
1649818330000|2022-04-13 02:52:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649818350000|2022-04-13 02:52:30|191.75|188.95|191.67|188.87|191.75|188.95|191.67|188.87|0
1649818360000|2022-04-13 02:52:40|191.75|188.95|191.82|189.02|191.82|189.02|191.75|188.95|0
1649818370000|2022-04-13 02:52:50|191.75|188.95|191.82|189.02|191.82|189.02|191.75|188.95|0
1649818380000|2022-04-13 02:53:00|191.96|189.16|192.11|189.31|192.11|189.31|191.96|189.16|0
1649818390000|2022-04-13 02:53:10|192.04|189.24|191.96|189.16|192.04|189.24|191.96|189.16|0
1649818400000|2022-04-13 02:53:20|192.04|189.24|191.96|189.16|192.04|189.24|191.96|189.16|0
1649818430000|2022-04-13 02:53:50|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1649818450000|2022-04-13 02:54:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649818460000|2022-04-13 02:54:20|191.52|188.72|191.6|188.8|191.67|188.87|191.52|188.72|0
1649818470000|2022-04-13 02:54:30|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1649818480000|2022-04-13 02:54:40|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1649818490000|2022-04-13 02:54:50|191.45|188.65|191.52|188.72|191.52|188.72|191.45|188.65|0
1649818500000|2022-04-13 02:55:00|191.45|188.65|191.52|188.72|191.52|188.72|191.45|188.65|0
1649818520000|2022-04-13 02:55:20|191.38|188.58|191.38|188.58|191.52|188.72|191.38|188.58|0
1649818540000|2022-04-13 02:55:40|191.23|188.43|191.23|188.43|191.23|188.43|191.23|188.43|0
1649818560000|2022-04-13 02:56:00|191.52|188.72|191.38|188.58|191.52|188.72|191.38|188.58|0
1649818570000|2022-04-13 02:56:10|191.45|188.65|191.52|188.72|191.52|188.72|191.38|188.58|0
1649818600000|2022-04-13 02:56:40|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649818610000|2022-04-13 02:56:50|191.81|189.01|191.67|188.87|191.81|189.01|191.67|188.87|0
1649818620000|2022-04-13 02:57:00|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649818630000|2022-04-13 02:57:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649818640000|2022-04-13 02:57:20|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649818650000|2022-04-13 02:57:30|191.89|189.09|191.96|189.16|191.96|189.16|191.89|189.09|0
1649818660000|2022-04-13 02:57:40|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649818680000|2022-04-13 02:58:00|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1649818690000|2022-04-13 02:58:10|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649818750000|2022-04-13 02:59:10|191.89|189.09|191.96|189.16|191.96|189.16|191.89|189.09|0
1649818770000|2022-04-13 02:59:30|192.1|189.3|192.1|189.3|192.1|189.3|192.03|189.23|0
1649818780000|2022-04-13 02:59:40|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1649818790000|2022-04-13 02:59:50|192.1|189.3|191.96|189.16|192.1|189.3|191.96|189.16|0
1649818800000|2022-04-13 03:00:00|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649818820000|2022-04-13 03:00:20|191.67|188.87|191.81|189.01|191.81|189.01|191.67|188.87|0
1649818840000|2022-04-13 03:00:40|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649818850000|2022-04-13 03:00:50|191.66|188.86|191.81|189.01|191.81|189.01|191.66|188.86|0
1649818870000|2022-04-13 03:01:10|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1649818880000|2022-04-13 03:01:20|191.81|189.01|191.66|188.86|191.81|189.01|191.66|188.86|0
1649818910000|2022-04-13 03:01:50|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1649818930000|2022-04-13 03:02:10|191.37|188.57|191.37|188.57|191.45|188.65|191.37|188.57|0
1649818950000|2022-04-13 03:02:30|191.3|188.5|190.94|188.14|191.3|188.5|190.94|188.14|0
1649818960000|2022-04-13 03:02:40|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1649818970000|2022-04-13 03:02:50|191.16|188.36|191.08|188.28|191.23|188.43|191.08|188.28|0
1649818980000|2022-04-13 03:03:00|191.16|188.36|191.23|188.43|191.23|188.43|191.16|188.36|0
1649818990000|2022-04-13 03:03:10|191.08|188.28|191.23|188.43|191.23|188.43|191.08|188.28|0
1649819000000|2022-04-13 03:03:20|191.08|188.28|191.16|188.36|191.23|188.43|191.08|188.28|0
1649819010000|2022-04-13 03:03:30|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1649819040000|2022-04-13 03:04:00|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1649819060000|2022-04-13 03:04:20|191.08|188.28|190.79|187.99|191.08|188.28|190.79|187.99|0
1649819080000|2022-04-13 03:04:40|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1649819090000|2022-04-13 03:04:50|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1649819100000|2022-04-13 03:05:00|190.94|188.14|190.79|187.99|190.94|188.14|190.79|187.99|0
1649819120000|2022-04-13 03:05:20|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1649819130000|2022-04-13 03:05:30|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1649819150000|2022-04-13 03:05:50|190.07|187.27|189.92|187.12|190.07|187.27|189.92|187.12|0
1649819160000|2022-04-13 03:06:00|190.07|187.27|189.92|187.12|190.07|187.27|189.92|187.12|0
1649819170000|2022-04-13 03:06:10|190|187.2|190.07|187.27|190.07|187.27|190|187.2|0
1649819180000|2022-04-13 03:06:20|190.21|187.41|190.14|187.34|190.21|187.41|190.14|187.34|0
1649819190000|2022-04-13 03:06:30|190.21|187.41|190.21|187.41|190.21|187.41|190.21|187.41|0
1649819200000|2022-04-13 03:06:40|190.36|187.56|190.36|187.56|190.43|187.63|190.36|187.56|0
1649819210000|2022-04-13 03:06:50|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649819220000|2022-04-13 03:07:00|190.65|187.85|190.79|187.99|190.79|187.99|190.65|187.85|0
1649819230000|2022-04-13 03:07:10|190.94|188.14|190.79|187.99|190.94|188.14|190.79|187.99|0
1649819270000|2022-04-13 03:07:50|190.87|188.07|190.93|188.13|190.93|188.13|190.79|187.99|0
1649819280000|2022-04-13 03:08:00|190.79|187.99|190.93|188.13|190.93|188.13|190.79|187.99|0
1649819290000|2022-04-13 03:08:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1649819300000|2022-04-13 03:08:20|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649819330000|2022-04-13 03:08:50|191.08|188.28|190.93|188.13|191.08|188.28|190.93|188.13|0
1649819340000|2022-04-13 03:09:00|191.08|188.28|191.08|188.28|191.22|188.42|191.08|188.28|0
1649819350000|2022-04-13 03:09:10|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649819360000|2022-04-13 03:09:20|191.01|188.21|191.08|188.28|191.08|188.28|191.01|188.21|0
1649819370000|2022-04-13 03:09:30|190.93|188.13|191.08|188.28|191.08|188.28|190.93|188.13|0
1649819380000|2022-04-13 03:09:40|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649819390000|2022-04-13 03:09:50|191.08|188.28|191.15|188.35|191.22|188.42|191.08|188.28|0
1649819400000|2022-04-13 03:10:00|191.08|188.28|190.93|188.13|191.08|188.28|190.93|188.13|0
1649819410000|2022-04-13 03:10:10|190.79|187.99|190.93|188.13|190.93|188.13|190.79|187.99|0
1649819430000|2022-04-13 03:10:30|190.86|188.06|191.08|188.28|191.08|188.28|190.86|188.06|0
1649819440000|2022-04-13 03:10:40|190.93|188.13|191.08|188.28|191.08|188.28|190.93|188.13|0
1649819450000|2022-04-13 03:10:50|191.01|188.21|191.22|188.42|191.22|188.42|191.01|188.21|0
1649819460000|2022-04-13 03:11:00|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1649819470000|2022-04-13 03:11:10|191.22|188.42|191.08|188.28|191.22|188.42|191.08|188.28|0
1649819480000|2022-04-13 03:11:20|191.15|188.35|191.08|188.28|191.15|188.35|191.08|188.28|0
1649819500000|2022-04-13 03:11:40|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1649819530000|2022-04-13 03:12:10|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1649819580000|2022-04-13 03:13:00|190.93|188.13|189.84|187.04|190.93|188.13|189.84|187.04|0
1649819590000|2022-04-13 03:13:10|189.98|187.18|189.98|187.18|189.98|187.18|189.83|187.03|0
1649819600000|2022-04-13 03:13:20|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649819610000|2022-04-13 03:13:30|189.69|186.89|189.69|186.89|189.83|187.03|189.69|186.89|0
1649819620000|2022-04-13 03:13:40|189.08|186.28|189.81|187.01|189.81|187.01|189.08|186.28|0
1649819630000|2022-04-13 03:13:50|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1649819640000|2022-04-13 03:14:00|189.81|187.01|189.88|187.08|189.88|187.08|189.81|187.01|0
1649819650000|2022-04-13 03:14:10|189.81|187.01|189.81|187.01|189.81|187.01|189.81|187.01|0
1649819660000|2022-04-13 03:14:20|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649819670000|2022-04-13 03:14:30|189.81|187.01|189.81|187.01|189.81|187.01|189.81|187.01|0
1649819680000|2022-04-13 03:14:40|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649819690000|2022-04-13 03:14:50|189.88|187.08|189.81|187.01|189.88|187.08|189.81|187.01|0
1649819720000|2022-04-13 03:15:20|189.95|187.15|189.81|187.01|189.95|187.15|189.81|187.01|0
1649819730000|2022-04-13 03:15:30|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649819740000|2022-04-13 03:15:40|190.1|187.3|189.95|187.15|190.1|187.3|189.95|187.15|0
1649819760000|2022-04-13 03:16:00|189.8|187|189.8|187|189.8|187|189.8|187|0
1649819770000|2022-04-13 03:16:10|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1649819780000|2022-04-13 03:16:20|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649819800000|2022-04-13 03:16:40|189.8|187|189.8|187|189.8|187|189.8|187|0
1649819830000|2022-04-13 03:17:10|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649819840000|2022-04-13 03:17:20|189.8|187|189.8|187|189.8|187|189.8|187|0
1649819850000|2022-04-13 03:17:30|189.95|187.15|189.8|187|189.95|187.15|189.8|187|0
1649819860000|2022-04-13 03:17:40|189.88|187.08|189.88|187.08|189.95|187.15|189.88|187.08|0
1649819870000|2022-04-13 03:17:50|189.8|187|189.8|187|189.8|187|189.8|187|0
1649819890000|2022-04-13 03:18:10|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649819900000|2022-04-13 03:18:20|189.8|187|189.8|187|189.8|187|189.8|187|0
1649819910000|2022-04-13 03:18:30|189.95|187.15|189.8|187|189.95|187.15|189.8|187|0
1649819930000|2022-04-13 03:18:50|189.88|187.08|189.8|187|189.88|187.08|189.8|187|0
1649819970000|2022-04-13 03:19:30|189.66|186.86|189.8|187|189.8|187|189.66|186.86|0
1649819990000|2022-04-13 03:19:50|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1649820000000|2022-04-13 03:20:00|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1649820010000|2022-04-13 03:20:10|189.66|186.86|189.51|186.71|189.66|186.86|189.51|186.71|0
1649820020000|2022-04-13 03:20:20|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1649820030000|2022-04-13 03:20:30|189.66|186.86|189.66|186.86|189.66|186.86|189.66|186.86|0
1649820040000|2022-04-13 03:20:40|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1649820050000|2022-04-13 03:20:50|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1649820070000|2022-04-13 03:21:10|189.44|186.64|189.37|186.57|189.44|186.64|189.37|186.57|0
1649820090000|2022-04-13 03:21:30|189.22|186.42|189.37|186.57|189.37|186.57|189.22|186.42|0
1649820120000|2022-04-13 03:22:00|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1649820130000|2022-04-13 03:22:10|189.59|186.79|189.51|186.71|189.59|186.79|189.51|186.71|0
1649820140000|2022-04-13 03:22:20|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1649820190000|2022-04-13 03:23:10|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820220000|2022-04-13 03:23:40|189.22|186.42|189.36|186.56|189.36|186.56|189.22|186.42|0
1649820250000|2022-04-13 03:24:10|189.22|186.42|189.07|186.27|189.22|186.42|189.07|186.27|0
1649820260000|2022-04-13 03:24:20|188.93|186.13|189.22|186.42|189.22|186.42|188.93|186.13|0
1649820270000|2022-04-13 03:24:30|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1649820280000|2022-04-13 03:24:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1649820290000|2022-04-13 03:24:50|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820310000|2022-04-13 03:25:10|189.51|186.71|189.51|186.71|189.51|186.71|189.36|186.56|0
1649820320000|2022-04-13 03:25:20|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1649820370000|2022-04-13 03:26:10|189.51|186.71|189.58|186.78|189.58|186.78|189.51|186.71|0
1649820380000|2022-04-13 03:26:20|189.51|186.71|189.51|186.71|189.58|186.78|189.51|186.71|0
1649820400000|2022-04-13 03:26:40|189.65|186.85|189.58|186.78|189.65|186.85|189.51|186.71|0
1649820410000|2022-04-13 03:26:50|189.51|186.71|189.51|186.71|189.58|186.78|189.51|186.71|0
1649820420000|2022-04-13 03:27:00|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1649820450000|2022-04-13 03:27:30|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1649820480000|2022-04-13 03:28:00|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820490000|2022-04-13 03:28:10|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1649820500000|2022-04-13 03:28:20|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820510000|2022-04-13 03:28:30|189.44|186.64|189.51|186.71|189.51|186.71|189.44|186.64|0
1649820540000|2022-04-13 03:29:00|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820550000|2022-04-13 03:29:10|189.29|186.49|189.36|186.56|189.36|186.56|189.29|186.49|0
1649820570000|2022-04-13 03:29:30|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1649820580000|2022-04-13 03:29:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1649820600000|2022-04-13 03:30:00|189.36|186.56|189.5|186.7|189.5|186.7|189.36|186.56|0
1649820610000|2022-04-13 03:30:10|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820620000|2022-04-13 03:30:20|189.22|186.42|189.07|186.27|189.22|186.42|189.07|186.27|0
1649820650000|2022-04-13 03:30:50|188.93|186.13|189.07|186.27|189.07|186.27|188.93|186.13|0
1649820660000|2022-04-13 03:31:00|188.93|186.13|189.07|186.27|189.07|186.27|188.93|186.13|0
1649820670000|2022-04-13 03:31:10|189.14|186.34|189.21|186.41|189.21|186.41|189.14|186.34|0
1649820680000|2022-04-13 03:31:20|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1649820690000|2022-04-13 03:31:30|189.36|186.56|189.36|186.56|189.43|186.63|189.36|186.56|0
1649820700000|2022-04-13 03:31:40|189.43|186.63|189.5|186.7|189.5|186.7|189.43|186.63|0
1649820710000|2022-04-13 03:31:50|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1649820720000|2022-04-13 03:32:00|189.43|186.63|189.36|186.56|189.43|186.63|189.36|186.56|0
1649820730000|2022-04-13 03:32:10|189.5|186.7|189.43|186.63|189.5|186.7|189.43|186.63|0
1649820740000|2022-04-13 03:32:20|189.36|186.56|189.36|186.56|189.36|186.56|189.21|186.41|0
1649820770000|2022-04-13 03:32:50|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1649820780000|2022-04-13 03:33:00|189.36|186.56|189.36|186.56|189.43|186.63|189.36|186.56|0
1649820790000|2022-04-13 03:33:10|189.43|186.63|189.5|186.7|189.5|186.7|189.43|186.63|0
1649820800000|2022-04-13 03:33:20|189.36|186.56|189.5|186.7|189.5|186.7|189.36|186.56|0
1649820820000|2022-04-13 03:33:40|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1649820830000|2022-04-13 03:33:50|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1649820840000|2022-04-13 03:34:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1649820850000|2022-04-13 03:34:10|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1649820880000|2022-04-13 03:34:40|189.94|187.14|189.94|187.14|190.08|187.28|189.94|187.14|0
1649820890000|2022-04-13 03:34:50|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1649820910000|2022-04-13 03:35:10|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1649820920000|2022-04-13 03:35:20|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1649820930000|2022-04-13 03:35:30|189.79|186.99|189.79|186.99|189.79|186.99|189.72|186.92|0
1649820940000|2022-04-13 03:35:40|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1649820980000|2022-04-13 03:36:20|189.58|186.78|189.64|186.84|189.64|186.84|189.58|186.78|0
1649821040000|2022-04-13 03:37:20|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1649821070000|2022-04-13 03:37:50|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1649821080000|2022-04-13 03:38:00|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1649821130000|2022-04-13 03:38:50|189.14|186.34|189.21|186.41|189.21|186.41|189.14|186.34|0
1649821160000|2022-04-13 03:39:20|189.28|186.48|189.21|186.41|189.28|186.48|189.21|186.41|0
1649821180000|2022-04-13 03:39:40|189.06|186.26|189.21|186.41|189.21|186.41|189.06|186.26|0
1649821190000|2022-04-13 03:39:50|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1649821200000|2022-04-13 03:40:00|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1649821210000|2022-04-13 03:40:10|189.14|186.34|189.06|186.26|189.14|186.34|189.06|186.26|0
1649821220000|2022-04-13 03:40:20|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1649821230000|2022-04-13 03:40:30|189.06|186.26|188.92|186.12|189.06|186.26|188.92|186.12|0
1649821250000|2022-04-13 03:40:50|188.99|186.19|189.06|186.26|189.06|186.26|188.99|186.19|0
1649821260000|2022-04-13 03:41:00|189.21|186.41|189.28|186.48|189.28|186.48|189.21|186.41|0
1649821270000|2022-04-13 03:41:10|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1649821290000|2022-04-13 03:41:30|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1649821300000|2022-04-13 03:41:40|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1649821350000|2022-04-13 03:42:30|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1649821360000|2022-04-13 03:42:40|189.43|186.63|189.35|186.55|189.5|186.7|189.35|186.55|0
1649821370000|2022-04-13 03:42:50|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1649821380000|2022-04-13 03:43:00|189.35|186.55|189.5|186.7|189.5|186.7|189.35|186.55|0
1649821400000|2022-04-13 03:43:20|189.43|186.63|189.49|186.69|189.49|186.69|189.43|186.63|0
1649821420000|2022-04-13 03:43:40|189.35|186.55|189.49|186.69|189.49|186.69|189.35|186.55|0
1649821460000|2022-04-13 03:44:20|189.35|186.55|189.49|186.69|189.49|186.69|189.35|186.55|0
1649821480000|2022-04-13 03:44:40|189.57|186.77|189.49|186.69|189.57|186.77|189.49|186.69|0
1649821510000|2022-04-13 03:45:10|189.57|186.77|189.49|186.69|189.57|186.77|189.49|186.69|0
1649821530000|2022-04-13 03:45:30|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1649821560000|2022-04-13 03:46:00|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1649821570000|2022-04-13 03:46:10|189.35|186.55|189.2|186.4|189.35|186.55|189.2|186.4|0
1649821650000|2022-04-13 03:47:30|189.06|186.26|189.2|186.4|189.2|186.4|189.06|186.26|0
1649821700000|2022-04-13 03:48:20|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1649821720000|2022-04-13 03:48:40|189.49|186.69|189.57|186.77|189.57|186.77|189.49|186.69|0
1649821730000|2022-04-13 03:48:50|189.49|186.69|189.35|186.55|189.49|186.69|189.35|186.55|0
1649821750000|2022-04-13 03:49:10|189.2|186.4|189.35|186.55|189.35|186.55|189.2|186.4|0
1649821770000|2022-04-13 03:49:30|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1649821820000|2022-04-13 03:50:20|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1649821830000|2022-04-13 03:50:30|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1649821840000|2022-04-13 03:50:40|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1649821850000|2022-04-13 03:50:50|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1649821950000|2022-04-13 03:52:30|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1649821970000|2022-04-13 03:52:50|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1649821980000|2022-04-13 03:53:00|189.27|186.47|189.2|186.4|189.27|186.47|189.2|186.4|0
1649821990000|2022-04-13 03:53:10|189.13|186.33|189.2|186.4|189.2|186.4|189.13|186.33|0
1649822000000|2022-04-13 03:53:20|189.13|186.33|189.2|186.4|189.2|186.4|189.13|186.33|0
1649822030000|2022-04-13 03:53:50|189.13|186.33|189.2|186.4|189.2|186.4|189.13|186.33|0
1649822060000|2022-04-13 03:54:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1649822070000|2022-04-13 03:54:30|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1649822090000|2022-04-13 03:54:50|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1649822150000|2022-04-13 03:55:50|189.34|186.54|189.49|186.69|189.49|186.69|189.34|186.54|0
1649822160000|2022-04-13 03:56:00|189.42|186.62|189.42|186.62|189.49|186.69|189.42|186.62|0
1649822170000|2022-04-13 03:56:10|189.49|186.69|189.34|186.54|189.49|186.69|189.34|186.54|0
1649822180000|2022-04-13 03:56:20|189.27|186.47|189.34|186.54|189.34|186.54|189.27|186.47|0
1649822210000|2022-04-13 03:56:50|189.49|186.69|189.34|186.54|189.49|186.69|189.34|186.54|0
1649822220000|2022-04-13 03:57:00|189.2|186.4|189.27|186.47|189.27|186.47|189.2|186.4|0
1649822230000|2022-04-13 03:57:10|189.2|186.4|189.34|186.54|189.34|186.54|189.2|186.4|0
1649822240000|2022-04-13 03:57:20|189.2|186.4|189.2|186.4|189.2|186.4|189.2|186.4|0
1649822270000|2022-04-13 03:57:50|189.34|186.54|189.19|186.39|189.34|186.54|189.19|186.39|0
1649822280000|2022-04-13 03:58:00|189.27|186.47|189.19|186.39|189.27|186.47|189.19|186.39|0
1649822380000|2022-04-13 03:59:40|189.27|186.47|189.19|186.39|189.27|186.47|189.19|186.39|0
1649822390000|2022-04-13 03:59:50|189.27|186.47|189.19|186.39|189.27|186.47|189.19|186.39|0
1649822430000|2022-04-13 04:00:30|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1649822440000|2022-04-13 04:00:40|189.05|186.25|189.19|186.39|189.19|186.39|189.05|186.25|0
1649822450000|2022-04-13 04:00:50|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1649822490000|2022-04-13 04:01:30|189.19|186.39|189.34|186.54|189.34|186.54|189.19|186.39|0
1649822510000|2022-04-13 04:01:50|189.27|186.47|189.19|186.39|189.27|186.47|189.19|186.39|0
1649822520000|2022-04-13 04:02:00|189.12|186.32|189.19|186.39|189.19|186.39|189.12|186.32|0
1649822540000|2022-04-13 04:02:20|189.34|186.54|189.34|186.54|189.41|186.61|189.34|186.54|0
1649822570000|2022-04-13 04:02:50|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1649822600000|2022-04-13 04:03:20|189.77|186.97|189.77|186.97|189.77|186.97|189.63|186.83|0
1649822610000|2022-04-13 04:03:30|189.85|187.05|189.92|187.12|189.92|187.12|189.77|186.97|0
1649822620000|2022-04-13 04:03:40|189.91|187.11|189.91|187.11|189.91|187.11|189.91|187.11|0
1649822640000|2022-04-13 04:04:00|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1649822710000|2022-04-13 04:05:10|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1649822760000|2022-04-13 04:06:00|189.7|186.9|189.77|186.97|189.77|186.97|189.7|186.9|0
1649822770000|2022-04-13 04:06:10|189.7|186.9|189.62|186.82|189.7|186.9|189.62|186.82|0
1649822800000|2022-04-13 04:06:40|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1649822820000|2022-04-13 04:07:00|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1649822860000|2022-04-13 04:07:40|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1649822870000|2022-04-13 04:07:50|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1649822880000|2022-04-13 04:08:00|189.41|186.61|189.48|186.68|189.48|186.68|189.41|186.61|0
1649822920000|2022-04-13 04:08:40|189.41|186.61|189.33|186.53|189.41|186.61|189.33|186.53|0
1649822960000|2022-04-13 04:09:20|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1649822980000|2022-04-13 04:09:40|189.12|186.32|189.19|186.39|189.19|186.39|189.04|186.24|0
1649822990000|2022-04-13 04:09:50|189.33|186.53|189.19|186.39|189.33|186.53|189.19|186.39|0
1649823000000|2022-04-13 04:10:00|189.33|186.53|189.33|186.53|189.48|186.68|189.33|186.53|0
1649823010000|2022-04-13 04:10:10|189.48|186.68|189.33|186.53|189.48|186.68|189.33|186.53|0
1649823020000|2022-04-13 04:10:20|189.26|186.46|189.33|186.53|189.33|186.53|189.26|186.46|0
1649823040000|2022-04-13 04:10:40|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1649823050000|2022-04-13 04:10:50|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1649823080000|2022-04-13 04:11:20|189.26|186.46|189.33|186.53|189.33|186.53|189.26|186.46|0
1649823140000|2022-04-13 04:12:20|189.26|186.46|189.18|186.38|189.26|186.46|189.18|186.38|0
1649823150000|2022-04-13 04:12:30|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1649823160000|2022-04-13 04:12:40|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1649823170000|2022-04-13 04:12:50|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1649823200000|2022-04-13 04:13:20|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1649823210000|2022-04-13 04:13:30|189.33|186.53|189.4|186.6|189.4|186.6|189.33|186.53|0
1649823220000|2022-04-13 04:13:40|189.47|186.67|189.4|186.6|189.47|186.67|189.4|186.6|0
1649823230000|2022-04-13 04:13:50|189.47|186.67|189.4|186.6|189.47|186.67|189.4|186.6|0
1649823240000|2022-04-13 04:14:00|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1649823300000|2022-04-13 04:15:00|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1649823380000|2022-04-13 04:16:20|189.33|186.53|189.18|186.38|189.33|186.53|189.18|186.38|0
1649823420000|2022-04-13 04:17:00|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1649823480000|2022-04-13 04:18:00|189.32|186.52|189.4|186.6|189.4|186.6|189.32|186.52|0
1649823490000|2022-04-13 04:18:10|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1649823510000|2022-04-13 04:18:30|189.32|186.52|189.32|186.52|189.4|186.6|189.32|186.52|0
1649823520000|2022-04-13 04:18:40|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1649823540000|2022-04-13 04:19:00|189.61|186.81|189.47|186.67|189.61|186.81|189.47|186.67|0
1649823560000|2022-04-13 04:19:20|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1649823580000|2022-04-13 04:19:40|189.25|186.45|189.18|186.38|189.25|186.45|189.18|186.38|0
1649823600000|2022-04-13 04:20:00|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1649823630000|2022-04-13 04:20:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649823640000|2022-04-13 04:20:40|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1649823650000|2022-04-13 04:20:50|189.18|186.38|189.32|186.52|189.32|186.52|189.18|186.38|0
1649823700000|2022-04-13 04:21:40|189.18|186.38|189.32|186.52|189.32|186.52|189.18|186.38|0
1649823740000|2022-04-13 04:22:20|189.4|186.6|189.32|186.52|189.4|186.6|189.32|186.52|0
1649823750000|2022-04-13 04:22:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649823820000|2022-04-13 04:23:40|189.03|186.23|189.32|186.52|189.32|186.52|189.03|186.23|0
1649823840000|2022-04-13 04:24:00|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1649823850000|2022-04-13 04:24:10|189.47|186.67|189.32|186.52|189.47|186.67|189.32|186.52|0
1649823870000|2022-04-13 04:24:30|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1649823880000|2022-04-13 04:24:40|189.4|186.6|189.4|186.6|189.46|186.66|189.32|186.52|0
1649823890000|2022-04-13 04:24:50|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1649823900000|2022-04-13 04:25:00|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1649823910000|2022-04-13 04:25:10|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1649823940000|2022-04-13 04:25:40|189.9|187.1|190.04|187.24|190.04|187.24|189.9|187.1|0
1649823960000|2022-04-13 04:26:00|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1649823970000|2022-04-13 04:26:10|190.04|187.24|190.19|187.39|190.19|187.39|190.04|187.24|0
1649823980000|2022-04-13 04:26:20|190.26|187.46|190.19|187.39|190.26|187.46|190.19|187.39|0
1649824030000|2022-04-13 04:27:10|190.33|187.53|190.48|187.68|190.48|187.68|190.33|187.53|0
1649824050000|2022-04-13 04:27:30|190.33|187.53|190.48|187.68|190.48|187.68|190.33|187.53|0
1649824070000|2022-04-13 04:27:50|190.62|187.82|190.48|187.68|190.62|187.82|190.48|187.68|0
1649824080000|2022-04-13 04:28:00|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649824090000|2022-04-13 04:28:10|190.48|187.68|190.48|187.68|190.48|187.68|190.33|187.53|0
1649824100000|2022-04-13 04:28:20|190.62|187.82|190.48|187.68|190.62|187.82|190.48|187.68|0
1649824120000|2022-04-13 04:28:40|190.41|187.61|190.41|187.61|190.48|187.68|190.41|187.61|0
1649824130000|2022-04-13 04:28:50|190.48|187.68|190.41|187.61|190.48|187.68|190.41|187.61|0
1649824140000|2022-04-13 04:29:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1649824170000|2022-04-13 04:29:30|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649824190000|2022-04-13 04:29:50|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1649824200000|2022-04-13 04:30:00|190.62|187.82|190.55|187.75|190.62|187.82|190.55|187.75|0
1649824210000|2022-04-13 04:30:10|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1649824220000|2022-04-13 04:30:20|190.55|187.75|190.48|187.68|190.62|187.82|190.48|187.68|0
1649824240000|2022-04-13 04:30:40|190.55|187.75|190.62|187.82|190.62|187.82|190.55|187.75|0
1649824250000|2022-04-13 04:30:50|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1649824260000|2022-04-13 04:31:00|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1649824300000|2022-04-13 04:31:40|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649824310000|2022-04-13 04:31:50|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1649824320000|2022-04-13 04:32:00|191.06|188.26|191.35|188.55|191.35|188.55|191.06|188.26|0
1649824330000|2022-04-13 04:32:10|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1649824340000|2022-04-13 04:32:20|191.35|188.55|191.64|188.84|191.64|188.84|191.35|188.55|0
1649824350000|2022-04-13 04:32:30|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1649824360000|2022-04-13 04:32:40|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649824370000|2022-04-13 04:32:50|191.79|188.99|191.93|189.13|191.93|189.13|191.79|188.99|0
1649824380000|2022-04-13 04:33:00|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649824390000|2022-04-13 04:33:10|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649824400000|2022-04-13 04:33:20|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649824420000|2022-04-13 04:33:40|191.71|188.91|191.64|188.84|191.71|188.91|191.64|188.84|0
1649824430000|2022-04-13 04:33:50|191.78|188.98|191.78|188.98|191.78|188.98|191.71|188.91|0
1649824470000|2022-04-13 04:34:30|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649824480000|2022-04-13 04:34:40|191.93|189.13|191.78|188.98|191.93|189.13|191.78|188.98|0
1649824490000|2022-04-13 04:34:50|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649824500000|2022-04-13 04:35:00|191.78|188.98|191.93|189.13|191.93|189.13|191.78|188.98|0
1649824520000|2022-04-13 04:35:20|191.78|188.98|191.78|188.98|191.86|189.06|191.78|188.98|0
1649824530000|2022-04-13 04:35:30|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649824540000|2022-04-13 04:35:40|191.78|188.98|191.93|189.13|191.93|189.13|191.78|188.98|0
1649824560000|2022-04-13 04:36:00|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1649824570000|2022-04-13 04:36:10|192.22|189.42|192.07|189.27|192.22|189.42|192.07|189.27|0
1649824600000|2022-04-13 04:36:40|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1649824610000|2022-04-13 04:36:50|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1649824620000|2022-04-13 04:37:00|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1649824640000|2022-04-13 04:37:20|192.37|189.57|192.37|189.57|192.66|189.86|192.37|189.57|0
1649824650000|2022-04-13 04:37:30|192.22|189.42|191.93|189.13|192.22|189.42|191.93|189.13|0
1649824660000|2022-04-13 04:37:40|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1649824680000|2022-04-13 04:38:00|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1649824690000|2022-04-13 04:38:10|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1649824700000|2022-04-13 04:38:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649824710000|2022-04-13 04:38:30|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649824760000|2022-04-13 04:39:20|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649824780000|2022-04-13 04:39:40|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649824790000|2022-04-13 04:39:50|191.86|189.06|191.78|188.98|191.86|189.06|191.78|188.98|0
1649824890000|2022-04-13 04:41:30|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1649824900000|2022-04-13 04:41:40|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1649824920000|2022-04-13 04:42:00|191.92|189.12|192.07|189.27|192.07|189.27|191.92|189.12|0
1649824930000|2022-04-13 04:42:10|192|189.2|192.07|189.27|192.07|189.27|192|189.2|0
1649824940000|2022-04-13 04:42:20|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1649824950000|2022-04-13 04:42:30|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649824960000|2022-04-13 04:42:40|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649824970000|2022-04-13 04:42:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1649824980000|2022-04-13 04:43:00|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649824990000|2022-04-13 04:43:10|191.56|188.76|191.63|188.83|191.63|188.83|191.49|188.69|0
1649825000000|2022-04-13 04:43:20|191.49|188.69|191.63|188.83|191.63|188.83|191.49|188.69|0
1649825040000|2022-04-13 04:44:00|191.49|188.69|191.56|188.76|191.63|188.83|191.49|188.69|0
1649825050000|2022-04-13 04:44:10|191.49|188.69|191.49|188.69|191.63|188.83|191.49|188.69|0
1649825060000|2022-04-13 04:44:20|191.56|188.76|191.63|188.83|191.63|188.83|191.56|188.76|0
1649825070000|2022-04-13 04:44:30|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1649825080000|2022-04-13 04:44:40|191.63|188.83|191.63|188.83|191.71|188.91|191.63|188.83|0
1649825090000|2022-04-13 04:44:50|191.71|188.91|191.63|188.83|191.71|188.91|191.63|188.83|0
1649825110000|2022-04-13 04:45:10|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649825120000|2022-04-13 04:45:20|191.63|188.83|191.56|188.76|191.63|188.83|191.56|188.76|0
1649825130000|2022-04-13 04:45:30|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649825160000|2022-04-13 04:46:00|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649825170000|2022-04-13 04:46:10|191.56|188.76|191.63|188.83|191.63|188.83|191.56|188.76|0
1649825180000|2022-04-13 04:46:20|191.48|188.68|191.34|188.54|191.48|188.68|191.34|188.54|0
1649825190000|2022-04-13 04:46:30|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649825200000|2022-04-13 04:46:40|190.9|188.1|191.05|188.25|191.05|188.25|190.9|188.1|0
1649825210000|2022-04-13 04:46:50|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1649825220000|2022-04-13 04:47:00|191.34|188.54|191.41|188.61|191.41|188.61|191.34|188.54|0
1649825230000|2022-04-13 04:47:10|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1649825260000|2022-04-13 04:47:40|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649825270000|2022-04-13 04:47:50|191.41|188.61|191.34|188.54|191.41|188.61|191.34|188.54|0
1649825290000|2022-04-13 04:48:10|191.41|188.61|191.34|188.54|191.41|188.61|191.34|188.54|0
1649825310000|2022-04-13 04:48:30|191.27|188.47|191.19|188.39|191.27|188.47|191.19|188.39|0
1649825320000|2022-04-13 04:48:40|191.12|188.32|191.19|188.39|191.19|188.39|191.12|188.32|0
1649825340000|2022-04-13 04:49:00|191.27|188.47|191.34|188.54|191.34|188.54|191.27|188.47|0
1649825360000|2022-04-13 04:49:20|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1649825370000|2022-04-13 04:49:30|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649825380000|2022-04-13 04:49:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649825390000|2022-04-13 04:49:50|190.97|188.17|190.9|188.1|190.97|188.17|190.9|188.1|0
1649825400000|2022-04-13 04:50:00|190.97|188.17|190.9|188.1|190.97|188.17|190.9|188.1|0
1649825450000|2022-04-13 04:50:50|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649825460000|2022-04-13 04:51:00|190.9|188.1|190.75|187.95|190.9|188.1|190.75|187.95|0
1649825470000|2022-04-13 04:51:10|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649825490000|2022-04-13 04:51:30|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1649825500000|2022-04-13 04:51:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649825520000|2022-04-13 04:52:00|190.75|187.95|190.83|188.03|190.83|188.03|190.75|187.95|0
1649825530000|2022-04-13 04:52:10|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649825540000|2022-04-13 04:52:20|190.83|188.03|190.9|188.1|190.9|188.1|190.75|187.95|0
1649825580000|2022-04-13 04:53:00|190.97|188.17|191.04|188.24|191.04|188.24|190.97|188.17|0
1649825590000|2022-04-13 04:53:10|191.12|188.32|191.04|188.24|191.12|188.32|191.04|188.24|0
1649825600000|2022-04-13 04:53:20|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649825620000|2022-04-13 04:53:40|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649825650000|2022-04-13 04:54:10|191.12|188.32|191.04|188.24|191.12|188.32|191.04|188.24|0
1649825690000|2022-04-13 04:54:50|191.12|188.32|191.19|188.39|191.19|188.39|191.12|188.32|0
1649825700000|2022-04-13 04:55:00|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649825750000|2022-04-13 04:55:50|190.97|188.17|190.89|188.09|191.04|188.24|190.89|188.09|0
1649825760000|2022-04-13 04:56:00|190.97|188.17|191.04|188.24|191.04|188.24|190.97|188.17|0
1649825770000|2022-04-13 04:56:10|190.97|188.17|190.6|187.8|190.97|188.17|190.6|187.8|0
1649825780000|2022-04-13 04:56:20|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649825790000|2022-04-13 04:56:30|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1649825800000|2022-04-13 04:56:40|190.75|187.95|190.6|187.8|190.75|187.95|190.6|187.8|0
1649825820000|2022-04-13 04:57:00|190.75|187.95|190.68|187.88|190.75|187.95|190.6|187.8|0
1649825830000|2022-04-13 04:57:10|190.75|187.95|190.6|187.8|190.75|187.95|190.6|187.8|0
1649825870000|2022-04-13 04:57:50|190.46|187.66|190.75|187.95|190.75|187.95|190.46|187.66|0
1649825880000|2022-04-13 04:58:00|190.6|187.8|190.6|187.8|190.75|187.95|190.6|187.8|0
1649825910000|2022-04-13 04:58:30|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649825940000|2022-04-13 04:59:00|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649825980000|2022-04-13 04:59:40|190.53|187.73|190.45|187.65|190.53|187.73|190.45|187.65|0
1649826000000|2022-04-13 05:00:00|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649826010000|2022-04-13 05:00:10|190.53|187.73|190.89|188.09|190.89|188.09|190.53|187.73|0
1649826020000|2022-04-13 05:00:20|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649826030000|2022-04-13 05:00:30|190.68|187.88|190.6|187.8|190.68|187.88|190.6|187.8|0
1649826050000|2022-04-13 05:00:50|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649826060000|2022-04-13 05:01:00|190.31|187.51|190.45|187.65|190.45|187.65|190.31|187.51|0
1649826070000|2022-04-13 05:01:10|190.38|187.58|190.31|187.51|190.45|187.65|190.31|187.51|0
1649826080000|2022-04-13 05:01:20|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1649826090000|2022-04-13 05:01:30|190.16|187.36|190.45|187.65|190.45|187.65|190.16|187.36|0
1649826110000|2022-04-13 05:01:50|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1649826120000|2022-04-13 05:02:00|190.31|187.51|190.02|187.22|190.31|187.51|190.02|187.22|0
1649826130000|2022-04-13 05:02:10|189.87|187.07|189.73|186.93|189.87|187.07|189.73|186.93|0
1649826140000|2022-04-13 05:02:20|189.87|187.07|190.02|187.22|190.02|187.22|189.87|187.07|0
1649826150000|2022-04-13 05:02:30|189.95|187.15|189.95|187.15|189.95|187.15|189.95|187.15|0
1649826160000|2022-04-13 05:02:40|190.02|187.22|189.87|187.07|190.02|187.22|189.87|187.07|0
1649826170000|2022-04-13 05:02:50|189.73|186.93|189.87|187.07|189.87|187.07|189.73|186.93|0
1649826180000|2022-04-13 05:03:00|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1649826190000|2022-04-13 05:03:10|189.8|187|189.87|187.07|189.87|187.07|189.73|186.93|0
1649826200000|2022-04-13 05:03:20|190.02|187.22|190.02|187.22|190.02|187.22|189.95|187.15|0
1649826210000|2022-04-13 05:03:30|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1649826220000|2022-04-13 05:03:40|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1649826240000|2022-04-13 05:04:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1649826250000|2022-04-13 05:04:10|189.73|186.93|189.58|186.78|189.73|186.93|189.58|186.78|0
1649826260000|2022-04-13 05:04:20|189.73|186.93|189.73|186.93|189.8|187|189.73|186.93|0
1649826270000|2022-04-13 05:04:30|189.8|187|189.66|186.86|189.8|187|189.66|186.86|0
1649826280000|2022-04-13 05:04:40|189.58|186.78|189.29|186.49|189.66|186.86|189.29|186.49|0
1649826290000|2022-04-13 05:04:50|189.22|186.42|189.29|186.49|189.29|186.49|189.22|186.42|0
1649826300000|2022-04-13 05:05:00|189.44|186.64|189.73|186.93|189.73|186.93|189.44|186.64|0
1649826310000|2022-04-13 05:05:10|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1649826320000|2022-04-13 05:05:20|190.02|187.22|190.02|187.22|190.02|187.22|190.02|187.22|0
1649826330000|2022-04-13 05:05:30|189.87|187.07|190.01|187.21|190.01|187.21|189.87|187.07|0
1649826340000|2022-04-13 05:05:40|189.72|186.92|189.87|187.07|189.87|187.07|189.72|186.92|0
1649826370000|2022-04-13 05:06:10|189.72|186.92|189.87|187.07|189.87|187.07|189.72|186.92|0
1649826380000|2022-04-13 05:06:20|189.8|187|189.72|186.92|189.8|187|189.72|186.92|0
1649826390000|2022-04-13 05:06:30|189.8|187|189.72|186.92|189.8|187|189.72|186.92|0
1649826400000|2022-04-13 05:06:40|189.65|186.85|189.43|186.63|189.65|186.85|189.43|186.63|0
1649826410000|2022-04-13 05:06:50|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1649826420000|2022-04-13 05:07:00|189.43|186.63|189.58|186.78|189.72|186.92|189.43|186.63|0
1649826430000|2022-04-13 05:07:10|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1649826440000|2022-04-13 05:07:20|189.87|187.07|190.01|187.21|190.01|187.21|189.87|187.07|0
1649826450000|2022-04-13 05:07:30|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1649826460000|2022-04-13 05:07:40|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1649826470000|2022-04-13 05:07:50|189.58|186.78|189.43|186.63|189.58|186.78|189.43|186.63|0
1649826480000|2022-04-13 05:08:00|189.58|186.78|189.65|186.85|189.65|186.85|189.58|186.78|0
1649826490000|2022-04-13 05:08:10|189.72|186.92|189.65|186.85|189.72|186.92|189.58|186.78|0
1649826500000|2022-04-13 05:08:20|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1649826510000|2022-04-13 05:08:30|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1649826520000|2022-04-13 05:08:40|189.58|186.78|189.43|186.63|189.58|186.78|189.43|186.63|0
1649826530000|2022-04-13 05:08:50|189.51|186.71|189.58|186.78|189.58|186.78|189.51|186.71|0
1649826540000|2022-04-13 05:09:00|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1649826560000|2022-04-13 05:09:20|189.58|186.78|189.72|186.92|189.72|186.92|189.58|186.78|0
1649826570000|2022-04-13 05:09:30|189.58|186.78|189.72|186.92|189.72|186.92|189.58|186.78|0
1649826580000|2022-04-13 05:09:40|189.65|186.85|189.58|186.78|189.72|186.92|189.58|186.78|0
1649826600000|2022-04-13 05:10:00|189.43|186.63|189.72|186.92|189.72|186.92|189.43|186.63|0
1649826620000|2022-04-13 05:10:20|189.87|187.07|189.72|186.92|189.87|187.07|189.72|186.92|0
1649826630000|2022-04-13 05:10:30|189.8|187|189.87|187.07|189.87|187.07|189.8|187|0
1649826640000|2022-04-13 05:10:40|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1649826650000|2022-04-13 05:10:50|189.94|187.14|190.3|187.5|190.3|187.5|189.87|187.07|0
1649826660000|2022-04-13 05:11:00|190.38|187.58|190.74|187.94|190.74|187.94|190.38|187.58|0
1649826670000|2022-04-13 05:11:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1649826680000|2022-04-13 05:11:20|190.45|187.65|190.3|187.5|190.45|187.65|190.3|187.5|0
1649826700000|2022-04-13 05:11:40|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1649826710000|2022-04-13 05:11:50|190.09|187.29|190.01|187.21|190.16|187.36|190.01|187.21|0
1649826720000|2022-04-13 05:12:00|189.94|187.14|190.01|187.21|190.01|187.21|189.94|187.14|0
1649826730000|2022-04-13 05:12:10|189.94|187.14|190.01|187.21|190.01|187.21|189.94|187.14|0
1649826740000|2022-04-13 05:12:20|190.16|187.36|190.23|187.43|190.23|187.43|190.16|187.36|0
1649826750000|2022-04-13 05:12:30|190.16|187.36|190.3|187.5|190.38|187.58|190.16|187.36|0
1649826770000|2022-04-13 05:12:50|190.38|187.58|190.45|187.65|190.45|187.65|190.38|187.58|0
1649826780000|2022-04-13 05:13:00|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1649826790000|2022-04-13 05:13:10|190.45|187.65|190.45|187.65|190.45|187.65|190.38|187.58|0
1649826800000|2022-04-13 05:13:20|190.3|187.5|190.38|187.58|190.45|187.65|190.3|187.5|0
1649826810000|2022-04-13 05:13:30|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1649826820000|2022-04-13 05:13:40|190.44|187.64|190.44|187.64|190.44|187.64|190.44|187.64|0
1649826840000|2022-04-13 05:14:00|190.59|187.79|190.74|187.94|190.74|187.94|190.59|187.79|0
1649826850000|2022-04-13 05:14:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1649826890000|2022-04-13 05:14:50|190.52|187.72|190.59|187.79|190.59|187.79|190.52|187.72|0
1649826900000|2022-04-13 05:15:00|190.44|187.64|190.44|187.64|190.52|187.72|190.44|187.64|0
1649826910000|2022-04-13 05:15:10|190.3|187.5|190.37|187.57|190.44|187.64|190.3|187.5|0
1649826920000|2022-04-13 05:15:20|190.3|187.5|190.15|187.35|190.3|187.5|190.15|187.35|0
1649826930000|2022-04-13 05:15:30|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1649826950000|2022-04-13 05:15:50|190.15|187.35|190.15|187.35|190.15|187.35|190.15|187.35|0
1649826970000|2022-04-13 05:16:10|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1649826980000|2022-04-13 05:16:20|190.15|187.35|190.15|187.35|190.15|187.35|190.08|187.28|0
1649827000000|2022-04-13 05:16:40|190.01|187.21|190.01|187.21|190.01|187.21|189.86|187.06|0
1649827030000|2022-04-13 05:17:10|189.94|187.14|190.01|187.21|190.01|187.21|189.94|187.14|0
1649827040000|2022-04-13 05:17:20|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1649827060000|2022-04-13 05:17:40|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1649827090000|2022-04-13 05:18:10|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1649827110000|2022-04-13 05:18:30|189.79|186.99|189.72|186.92|189.86|187.06|189.72|186.92|0
1649827120000|2022-04-13 05:18:40|189.65|186.85|189.57|186.77|189.72|186.92|189.57|186.77|0
1649827150000|2022-04-13 05:19:10|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1649827160000|2022-04-13 05:19:20|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1649827170000|2022-04-13 05:19:30|189.65|186.85|189.57|186.77|189.65|186.85|189.57|186.77|0
1649827180000|2022-04-13 05:19:40|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1649827190000|2022-04-13 05:19:50|189.5|186.7|189.42|186.62|189.5|186.7|189.42|186.62|0
1649827200000|2022-04-13 05:20:00|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1649827210000|2022-04-13 05:20:10|189.42|186.62|189.28|186.48|189.42|186.62|189.28|186.48|0
1649827230000|2022-04-13 05:20:30|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1649827240000|2022-04-13 05:20:40|189.35|186.55|189.35|186.55|189.42|186.62|189.35|186.55|0
1649827250000|2022-04-13 05:20:50|189.28|186.48|189.28|186.48|189.28|186.48|189.28|186.48|0
1649827280000|2022-04-13 05:21:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1649827290000|2022-04-13 05:21:30|189.06|186.26|188.99|186.19|189.06|186.26|188.84|186.04|0
1649827300000|2022-04-13 05:21:40|188.84|186.04|189.13|186.33|189.13|186.33|188.84|186.04|0
1649827310000|2022-04-13 05:21:50|189.06|186.26|189.06|186.26|189.13|186.33|189.06|186.26|0
1649827320000|2022-04-13 05:22:00|188.99|186.19|188.92|186.12|189.13|186.33|188.92|186.12|0
1649827330000|2022-04-13 05:22:10|188.84|186.04|188.99|186.19|188.99|186.19|188.84|186.04|0
1649827340000|2022-04-13 05:22:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1649827360000|2022-04-13 05:22:40|189.28|186.48|189.42|186.62|189.42|186.62|189.28|186.48|0
1649827370000|2022-04-13 05:22:50|189.57|186.77|189.35|186.55|189.57|186.77|189.35|186.55|0
1649827380000|2022-04-13 05:23:00|189.28|186.48|189.28|186.48|189.28|186.48|189.13|186.33|0
1649827390000|2022-04-13 05:23:10|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1649827400000|2022-04-13 05:23:20|189.28|186.48|189.13|186.33|189.28|186.48|189.13|186.33|0
1649827410000|2022-04-13 05:23:30|189.28|186.48|189.42|186.62|189.42|186.62|189.28|186.48|0
1649827420000|2022-04-13 05:23:40|189.57|186.77|189.35|186.55|189.57|186.77|189.35|186.55|0
1649827430000|2022-04-13 05:23:50|189.42|186.62|189.42|186.62|189.42|186.62|189.28|186.48|0
1649827440000|2022-04-13 05:24:00|189.28|186.48|189.42|186.62|189.42|186.62|189.28|186.48|0
1649827460000|2022-04-13 05:24:20|189.57|186.77|189.5|186.7|189.57|186.77|189.5|186.7|0
1649827470000|2022-04-13 05:24:30|189.42|186.62|189.5|186.7|189.5|186.7|189.42|186.62|0
1649827480000|2022-04-13 05:24:40|189.57|186.77|189.5|186.7|189.57|186.77|189.5|186.7|0
1649827490000|2022-04-13 05:24:50|189.57|186.77|189.42|186.62|189.57|186.77|189.42|186.62|0
1649827500000|2022-04-13 05:25:00|189.57|186.77|189.86|187.06|189.86|187.06|189.57|186.77|0
1649827510000|2022-04-13 05:25:10|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1649827520000|2022-04-13 05:25:20|189.86|187.06|189.71|186.91|189.86|187.06|189.71|186.91|0
1649827530000|2022-04-13 05:25:30|189.79|186.99|189.71|186.91|189.79|186.99|189.71|186.91|0
1649827560000|2022-04-13 05:26:00|189.86|187.06|189.85|187.05|189.86|187.06|189.71|186.91|0
1649827570000|2022-04-13 05:26:10|190|187.2|189.93|187.13|190|187.2|189.93|187.13|0
1649827580000|2022-04-13 05:26:20|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1649827590000|2022-04-13 05:26:30|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1649827600000|2022-04-13 05:26:40|190.08|187.28|190|187.2|190.08|187.28|190|187.2|0
1649827630000|2022-04-13 05:27:10|189.93|187.13|189.85|187.05|189.93|187.13|189.85|187.05|0
1649827640000|2022-04-13 05:27:20|190|187.2|190.14|187.34|190.14|187.34|190|187.2|0
1649827650000|2022-04-13 05:27:30|190.07|187.27|190.14|187.34|190.14|187.34|190.07|187.27|0
1649827670000|2022-04-13 05:27:50|190|187.2|190.14|187.34|190.14|187.34|190|187.2|0
1649827690000|2022-04-13 05:28:10|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1649827700000|2022-04-13 05:28:20|190.22|187.42|190.14|187.34|190.29|187.49|190.14|187.34|0
1649827710000|2022-04-13 05:28:30|190.29|187.49|190.14|187.34|190.29|187.49|190.14|187.34|0
1649827720000|2022-04-13 05:28:40|190.22|187.42|190.29|187.49|190.29|187.49|190.22|187.42|0
1649827730000|2022-04-13 05:28:50|190.22|187.42|190.29|187.49|190.29|187.49|190.22|187.42|0
1649827740000|2022-04-13 05:29:00|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1649827760000|2022-04-13 05:29:20|190.07|187.27|190|187.2|190.07|187.27|190|187.2|0
1649827780000|2022-04-13 05:29:40|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1649827790000|2022-04-13 05:29:50|190|187.2|189.85|187.05|190|187.2|189.85|187.05|0
1649827800000|2022-04-13 05:30:00|189.71|186.91|189.56|186.76|189.71|186.91|189.56|186.76|0
1649827810000|2022-04-13 05:30:10|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1649827820000|2022-04-13 05:30:20|189.56|186.76|189.56|186.76|189.56|186.76|189.49|186.69|0
1649827840000|2022-04-13 05:30:40|189.49|186.69|189.42|186.62|189.49|186.69|189.42|186.62|0
1649827850000|2022-04-13 05:30:50|189.64|186.84|189.42|186.62|189.64|186.84|189.42|186.62|0
1649827860000|2022-04-13 05:31:00|189.27|186.47|189.42|186.62|189.42|186.62|189.27|186.47|0
1649827870000|2022-04-13 05:31:10|189.56|186.76|189.27|186.47|189.56|186.76|189.27|186.47|0
1649827900000|2022-04-13 05:31:40|189.42|186.62|189.35|186.55|189.42|186.62|189.35|186.55|0
1649827910000|2022-04-13 05:31:50|189.27|186.47|188.96|186.16|189.27|186.47|188.96|186.16|0
1649827920000|2022-04-13 05:32:00|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649827940000|2022-04-13 05:32:20|188.67|185.87|188.67|185.87|188.67|185.87|188.53|185.73|0
1649827950000|2022-04-13 05:32:30|188.6|185.8|188.67|185.87|188.67|185.87|188.6|185.8|0
1649827960000|2022-04-13 05:32:40|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1649827970000|2022-04-13 05:32:50|188.84|186.04|188.84|186.04|188.84|186.04|188.84|186.04|0
1649827980000|2022-04-13 05:33:00|188.98|186.18|188.98|186.18|189.13|186.33|188.98|186.18|0
1649827990000|2022-04-13 05:33:10|189.13|186.33|188.98|186.18|189.13|186.33|188.98|186.18|0
1649828000000|2022-04-13 05:33:20|189.13|186.33|203.28|200.48|203.28|200.48|189.13|186.33|0
1649828010000|2022-04-13 05:33:30|203.42|200.62|189.13|186.33|203.42|200.62|189.13|186.33|0
1649828020000|2022-04-13 05:33:40|189.12|186.32|188.98|186.18|189.12|186.32|188.98|186.18|0
1649828030000|2022-04-13 05:33:50|190.52|187.72|190.66|187.86|190.66|187.86|190.52|187.72|0
1649828040000|2022-04-13 05:34:00|189.89|187.09|190.04|187.24|190.04|187.24|189.89|187.09|0
1649828050000|2022-04-13 05:34:10|189.73|186.93|189.58|186.78|189.73|186.93|189.58|186.78|0
1649828060000|2022-04-13 05:34:20|189.44|186.64|188|185.2|189.44|186.64|188|185.2|0
1649828070000|2022-04-13 05:34:30|188.14|185.34|188|185.2|188.14|185.34|187.85|185.05|0
1649828080000|2022-04-13 05:34:40|187.71|184.91|187.42|184.62|187.71|184.91|187.42|184.62|0
1649828090000|2022-04-13 05:34:50|187.28|184.48|186.28|183.48|187.28|184.48|186.28|183.48|0
1649828100000|2022-04-13 05:35:00|186.42|183.62|186.56|183.76|186.56|183.76|186.42|183.62|0
1649828110000|2022-04-13 05:35:10|186.71|183.91|186.85|184.05|186.85|184.05|186.71|183.91|0
1649828120000|2022-04-13 05:35:20|186.99|184.19|186.99|184.19|187.14|184.34|186.99|184.19|0
1649828130000|2022-04-13 05:35:30|186.85|184.05|186.71|183.91|186.85|184.05|186.71|183.91|0
1649828140000|2022-04-13 05:35:40|186.49|183.69|186.42|183.62|186.49|183.69|186.42|183.62|0
1649828150000|2022-04-13 05:35:50|186.56|183.76|185.78|182.98|186.56|183.76|185.78|182.98|0
1649828160000|2022-04-13 05:36:00|185.7|182.9|185.7|182.9|185.85|183.05|185.56|182.76|0
1649828170000|2022-04-13 05:36:10|185.56|182.76|185.42|182.62|185.56|182.76|185.42|182.62|0
1649828180000|2022-04-13 05:36:20|185.28|182.48|184.71|181.91|185.28|182.48|184.71|181.91|0
1649828190000|2022-04-13 05:36:30|184.56|181.76|184.71|181.91|184.71|181.91|184.56|181.76|0
1649828200000|2022-04-13 05:36:40|184.85|182.05|184.99|182.19|184.99|182.19|184.85|182.05|0
1649828210000|2022-04-13 05:36:50|184.85|182.05|185.13|182.33|185.13|182.33|184.85|182.05|0
1649828220000|2022-04-13 05:37:00|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1649828230000|2022-04-13 05:37:10|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1649828240000|2022-04-13 05:37:20|185.13|182.33|185.28|182.48|185.42|182.62|185.13|182.33|0
1649828250000|2022-04-13 05:37:30|185.56|182.76|185.42|182.62|185.56|182.76|185.42|182.62|0
1649828260000|2022-04-13 05:37:40|185.49|182.69|185.56|182.76|185.56|182.76|185.49|182.69|0
1649828270000|2022-04-13 05:37:50|185.42|182.62|185.7|182.9|185.7|182.9|185.42|182.62|0
1649828290000|2022-04-13 05:38:10|185.85|183.05|185.99|183.19|185.99|183.19|185.85|183.05|0
1649828300000|2022-04-13 05:38:20|185.85|183.05|185.7|182.9|185.85|183.05|185.7|182.9|0
1649828310000|2022-04-13 05:38:30|185.85|183.05|185.99|183.19|185.99|183.19|185.85|183.05|0
1649828320000|2022-04-13 05:38:40|185.85|183.05|186.13|183.33|186.13|183.33|185.85|183.05|0
1649828330000|2022-04-13 05:38:50|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1649828340000|2022-04-13 05:39:00|185.84|183.04|186.13|183.33|186.13|183.33|185.84|183.04|0
1649828350000|2022-04-13 05:39:10|185.99|183.19|185.99|183.19|185.99|183.19|185.84|183.04|0
1649828370000|2022-04-13 05:39:30|185.84|183.04|185.99|183.19|185.99|183.19|185.84|183.04|0
1649828380000|2022-04-13 05:39:40|186.13|183.33|185.99|183.19|186.13|183.33|185.99|183.19|0
1649828390000|2022-04-13 05:39:50|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1649828400000|2022-04-13 05:40:00|185.99|183.19|185.99|183.19|185.99|183.19|185.92|183.12|0
1649828410000|2022-04-13 05:40:10|185.92|183.12|185.42|182.62|185.92|183.12|185.42|182.62|0
1649828420000|2022-04-13 05:40:20|185.56|182.76|185.56|182.76|185.56|182.76|185.42|182.62|0
1649828430000|2022-04-13 05:40:30|185.42|182.62|185.7|182.9|185.7|182.9|185.42|182.62|0
1649828440000|2022-04-13 05:40:40|185.84|183.04|185.56|182.76|185.84|183.04|185.56|182.76|0
1649828460000|2022-04-13 05:41:00|185.63|182.83|185.7|182.9|185.7|182.9|185.63|182.83|0
1649828480000|2022-04-13 05:41:20|185.56|182.76|185.41|182.61|185.56|182.76|185.41|182.61|0
1649828490000|2022-04-13 05:41:30|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649828500000|2022-04-13 05:41:40|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1649828510000|2022-04-13 05:41:50|185.56|182.76|185.56|182.76|185.56|182.76|185.56|182.76|0
1649828520000|2022-04-13 05:42:00|185.7|182.9|185.84|183.04|185.84|183.04|185.7|182.9|0
1649828530000|2022-04-13 05:42:10|185.92|183.12|185.84|183.04|185.92|183.12|185.84|183.04|0
1649828540000|2022-04-13 05:42:20|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1649828550000|2022-04-13 05:42:30|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1649828560000|2022-04-13 05:42:40|185.77|182.97|185.7|182.9|185.84|183.04|185.7|182.9|0
1649828580000|2022-04-13 05:43:00|185.77|182.97|185.84|183.04|185.84|183.04|185.77|182.97|0
1649828590000|2022-04-13 05:43:10|185.7|182.9|185.84|183.04|185.84|183.04|185.7|182.9|0
1649828600000|2022-04-13 05:43:20|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1649828610000|2022-04-13 05:43:30|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1649828620000|2022-04-13 05:43:40|185.92|183.12|185.92|183.12|185.92|183.12|185.92|183.12|0
1649828630000|2022-04-13 05:43:50|185.84|183.04|185.84|183.04|185.92|183.12|185.84|183.04|0
1649828640000|2022-04-13 05:44:00|185.92|183.12|185.84|183.04|185.92|183.12|185.84|183.04|0
1649828650000|2022-04-13 05:44:10|185.7|182.9|185.84|183.04|185.84|183.04|185.7|182.9|0
1649828660000|2022-04-13 05:44:20|185.77|182.97|185.77|182.97|185.77|182.97|185.7|182.9|0
1649828670000|2022-04-13 05:44:30|185.84|183.04|185.98|183.18|185.98|183.18|185.84|183.04|0
1649828680000|2022-04-13 05:44:40|186.13|183.33|185.98|183.18|186.13|183.33|185.98|183.18|0
1649828690000|2022-04-13 05:44:50|186.06|183.26|186.13|183.33|186.13|183.33|185.98|183.18|0
1649828700000|2022-04-13 05:45:00|186.27|183.47|186.2|183.4|186.27|183.47|186.2|183.4|0
1649828710000|2022-04-13 05:45:10|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1649828720000|2022-04-13 05:45:20|186.13|183.33|186.13|183.33|186.13|183.33|186.13|183.33|0
1649828730000|2022-04-13 05:45:30|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1649828740000|2022-04-13 05:45:40|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1649828750000|2022-04-13 05:45:50|185.77|182.97|185.7|182.9|185.77|182.97|185.7|182.9|0
1649828760000|2022-04-13 05:46:00|185.63|182.83|185.63|182.83|185.7|182.9|185.63|182.83|0
1649828770000|2022-04-13 05:46:10|185.55|182.75|185.7|182.9|185.7|182.9|185.41|182.61|0
1649828780000|2022-04-13 05:46:20|185.55|182.75|185.41|182.61|185.55|182.75|185.41|182.61|0
1649828790000|2022-04-13 05:46:30|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649828800000|2022-04-13 05:46:40|185.41|182.61|185.34|182.54|185.41|182.61|185.34|182.54|0
1649828810000|2022-04-13 05:46:50|185.41|182.61|185.41|182.61|185.41|182.61|185.27|182.47|0
1649828820000|2022-04-13 05:47:00|185.7|182.9|185.84|183.04|185.84|183.04|185.7|182.9|0
1649828830000|2022-04-13 05:47:10|185.98|183.18|185.98|183.18|185.98|183.18|185.91|183.11|0
1649828840000|2022-04-13 05:47:20|185.84|183.04|185.98|183.18|185.98|183.18|185.84|183.04|0
1649828850000|2022-04-13 05:47:30|186.12|183.32|185.98|183.18|186.12|183.32|185.98|183.18|0
1649828860000|2022-04-13 05:47:40|185.91|183.11|185.84|183.04|185.98|183.18|185.84|183.04|0
1649828880000|2022-04-13 05:48:00|185.98|183.18|185.84|183.04|185.98|183.18|185.84|183.04|0
1649828890000|2022-04-13 05:48:10|185.91|183.11|185.55|182.75|185.91|183.11|185.55|182.75|0
1649828900000|2022-04-13 05:48:20|185.7|182.9|185.55|182.75|185.7|182.9|185.55|182.75|0
1649828910000|2022-04-13 05:48:30|185.48|182.68|185.48|182.68|185.48|182.68|185.41|182.61|0
1649828920000|2022-04-13 05:48:40|185.55|182.75|185.41|182.61|185.55|182.75|185.41|182.61|0
1649828930000|2022-04-13 05:48:50|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1649828940000|2022-04-13 05:49:00|185.48|182.68|185.41|182.61|185.48|182.68|185.41|182.61|0
1649828950000|2022-04-13 05:49:10|185.27|182.47|185.41|182.61|185.48|182.68|185.27|182.47|0
1649828960000|2022-04-13 05:49:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649828970000|2022-04-13 05:49:30|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1649828980000|2022-04-13 05:49:40|184.98|182.18|184.84|182.04|184.98|182.18|184.84|182.04|0
1649828990000|2022-04-13 05:49:50|184.98|182.18|184.84|182.04|184.98|182.18|184.84|182.04|0
1649829000000|2022-04-13 05:50:00|184.7|181.9|185.12|182.32|185.12|182.32|184.7|181.9|0
1649829010000|2022-04-13 05:50:10|184.98|182.18|185.27|182.47|185.27|182.47|184.98|182.18|0
1649829020000|2022-04-13 05:50:20|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1649829030000|2022-04-13 05:50:30|184.98|182.18|184.98|182.18|185.12|182.32|184.98|182.18|0
1649829040000|2022-04-13 05:50:40|184.84|182.04|184.77|181.97|184.84|182.04|184.77|181.97|0
1649829050000|2022-04-13 05:50:50|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1649829060000|2022-04-13 05:51:00|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1649829080000|2022-04-13 05:51:20|184.7|181.9|184.77|181.97|184.77|181.97|184.7|181.9|0
1649829090000|2022-04-13 05:51:30|184.7|181.9|184.41|181.61|184.7|181.9|184.41|181.61|0
1649829100000|2022-04-13 05:51:40|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1649829110000|2022-04-13 05:51:50|183.98|181.18|183.84|181.04|183.98|181.18|183.84|181.04|0
1649829120000|2022-04-13 05:52:00|183.98|181.18|183.84|181.04|183.98|181.18|183.84|181.04|0
1649829130000|2022-04-13 05:52:10|183.98|181.18|183.98|181.18|184.13|181.33|183.98|181.18|0
1649829140000|2022-04-13 05:52:20|183.84|181.04|183.84|181.04|183.98|181.18|183.84|181.04|0
1649829160000|2022-04-13 05:52:40|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1649829170000|2022-04-13 05:52:50|183.84|181.04|183.98|181.18|183.98|181.18|183.84|181.04|0
1649829180000|2022-04-13 05:53:00|184.13|181.33|183.84|181.04|184.13|181.33|183.84|181.04|0
1649829190000|2022-04-13 05:53:10|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1649829200000|2022-04-13 05:53:20|183.56|180.76|183.56|180.76|183.56|180.76|183.42|180.62|0
1649829210000|2022-04-13 05:53:30|183.63|180.83|184.13|181.33|184.13|181.33|183.63|180.83|0
1649829220000|2022-04-13 05:53:40|184.06|181.26|184.13|181.33|184.13|181.33|184.06|181.26|0
1649829230000|2022-04-13 05:53:50|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1649829240000|2022-04-13 05:54:00|183.42|180.62|183.42|180.62|183.42|180.62|183.42|180.62|0
1649829280000|2022-04-13 05:54:40|183.27|180.47|183.42|180.62|183.42|180.62|183.27|180.47|0
1649829290000|2022-04-13 05:54:50|183.27|180.47|183.42|180.62|183.42|180.62|183.27|180.47|0
1649829300000|2022-04-13 05:55:00|183.27|180.47|183.27|180.47|183.27|180.47|183.27|180.47|0
1649829310000|2022-04-13 05:55:10|183.42|180.62|183.27|180.47|183.42|180.62|183.27|180.47|0
1649829320000|2022-04-13 05:55:20|183.42|180.62|183.41|180.61|183.42|180.62|183.41|180.61|0
1649829340000|2022-04-13 05:55:40|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1649829380000|2022-04-13 05:56:20|183.49|180.69|183.41|180.61|183.56|180.76|183.41|180.61|0
1649829390000|2022-04-13 05:56:30|183.49|180.69|183.13|180.33|183.49|180.69|183.13|180.33|0
1649829400000|2022-04-13 05:56:40|183.27|180.47|183.27|180.47|183.27|180.47|183.27|180.47|0
1649829410000|2022-04-13 05:56:50|182.99|180.19|183.13|180.33|183.13|180.33|182.99|180.19|0
1649829420000|2022-04-13 05:57:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649829430000|2022-04-13 05:57:10|183.13|180.33|182.85|180.05|183.13|180.33|182.85|180.05|0
1649829440000|2022-04-13 05:57:20|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649829450000|2022-04-13 05:57:30|182.56|179.76|182.56|179.76|182.56|179.76|182.42|179.62|0
1649829460000|2022-04-13 05:57:40|182.42|179.62|182.71|179.91|182.71|179.91|182.42|179.62|0
1649829470000|2022-04-13 05:57:50|182.42|179.62|182.71|179.91|182.71|179.91|182.42|179.62|0
1649829480000|2022-04-13 05:58:00|182.56|179.76|182.71|179.91|182.71|179.91|182.56|179.76|0
1649829500000|2022-04-13 05:58:20|182.85|180.05|182.85|180.05|182.85|180.05|182.78|179.98|0
1649829530000|2022-04-13 05:58:50|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649829540000|2022-04-13 05:59:00|182.56|179.76|182.7|179.9|182.71|179.91|182.56|179.76|0
1649829550000|2022-04-13 05:59:10|182.56|179.76|182.42|179.62|182.56|179.76|182.42|179.62|0
1649829560000|2022-04-13 05:59:20|182.56|179.76|182.56|179.76|182.56|179.76|182.56|179.76|0
1649829590000|2022-04-13 05:59:50|182.42|179.62|182.56|179.76|182.56|179.76|182.42|179.62|0
1649829600000|2022-04-13 06:00:00|182.42|179.62|182.42|179.62|182.42|179.62|182.42|179.62|0
1649829610000|2022-04-13 06:00:10|182.7|179.9|182.78|179.98|182.85|180.05|182.7|179.9|0
1649829620000|2022-04-13 06:00:20|182.85|180.05|182.85|180.05|182.99|180.19|182.85|180.05|0
1649829630000|2022-04-13 06:00:30|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649829640000|2022-04-13 06:00:40|183.13|180.33|183.27|180.47|183.27|180.47|183.13|180.33|0
1649829650000|2022-04-13 06:00:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649829660000|2022-04-13 06:01:00|183.27|180.47|182.84|180.04|183.27|180.47|182.84|180.04|0
1649829670000|2022-04-13 06:01:10|182.99|180.19|183.27|180.47|183.27|180.47|182.84|180.04|0
1649829680000|2022-04-13 06:01:20|183.13|180.33|183.13|180.33|183.27|180.47|183.13|180.33|0
1649829690000|2022-04-13 06:01:30|183.27|180.47|183.27|180.47|183.27|180.47|183.27|180.47|0
1649829700000|2022-04-13 06:01:40|183.13|180.33|183.27|180.47|183.27|180.47|183.13|180.33|0
1649829710000|2022-04-13 06:01:50|183.41|180.61|183.27|180.47|183.41|180.61|183.27|180.47|0
1649829720000|2022-04-13 06:02:00|183.41|180.61|183.13|180.33|183.41|180.61|183.13|180.33|0
1649829730000|2022-04-13 06:02:10|182.99|180.19|183.13|180.33|183.13|180.33|182.99|180.19|0
1649829740000|2022-04-13 06:02:20|183.27|180.47|182.99|180.19|183.27|180.47|182.99|180.19|0
1649829750000|2022-04-13 06:02:30|183.13|180.33|183.27|180.47|183.27|180.47|183.13|180.33|0
1649829770000|2022-04-13 06:02:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649829790000|2022-04-13 06:03:10|183.34|180.54|183.41|180.61|183.41|180.61|183.27|180.47|0
1649829800000|2022-04-13 06:03:20|183.27|180.47|182.98|180.18|183.27|180.47|182.92|180.12|0
1649829810000|2022-04-13 06:03:30|183.13|180.33|182.98|180.18|183.13|180.33|182.98|180.18|0
1649829820000|2022-04-13 06:03:40|183.13|180.33|183.13|180.33|183.2|180.4|183.13|180.33|0
1649829830000|2022-04-13 06:03:50|183.41|180.61|183.34|180.54|183.41|180.61|183.27|180.47|0
1649829840000|2022-04-13 06:04:00|183.41|180.61|183.55|180.75|183.55|180.75|183.41|180.61|0
1649829870000|2022-04-13 06:04:30|183.69|180.89|183.62|180.82|183.69|180.89|183.55|180.75|0
1649829880000|2022-04-13 06:04:40|183.69|180.89|183.83|181.03|183.83|181.03|183.69|180.89|0
1649829890000|2022-04-13 06:04:50|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1649829900000|2022-04-13 06:05:00|183.83|181.03|184.12|181.32|184.12|181.32|183.83|181.03|0
1649829920000|2022-04-13 06:05:20|183.97|181.17|183.97|181.17|183.97|181.17|183.91|181.11|0
1649829930000|2022-04-13 06:05:30|183.83|181.03|184.26|181.46|184.26|181.46|183.83|181.03|0
1649829940000|2022-04-13 06:05:40|184.19|181.39|184.26|181.46|184.26|181.46|184.12|181.32|0
1649829950000|2022-04-13 06:05:50|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1649829960000|2022-04-13 06:06:00|184.26|181.46|184.4|181.6|184.4|181.6|184.26|181.46|0
1649829970000|2022-04-13 06:06:10|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649829980000|2022-04-13 06:06:20|184.4|181.6|184.54|181.74|184.54|181.74|184.4|181.6|0
1649829990000|2022-04-13 06:06:30|184.68|181.88|185.25|182.45|185.25|182.45|184.68|181.88|0
1649830000000|2022-04-13 06:06:40|185.11|182.31|185.25|182.45|185.25|182.45|185.11|182.31|0
1649830010000|2022-04-13 06:06:50|185.4|182.6|185.25|182.45|185.4|182.6|185.25|182.45|0
1649830020000|2022-04-13 06:07:00|185.11|182.31|185.25|182.45|185.25|182.45|185.11|182.31|0
1649830030000|2022-04-13 06:07:10|185.4|182.6|185.25|182.45|185.4|182.6|185.25|182.45|0
1649830040000|2022-04-13 06:07:20|185.4|182.6|185.25|182.45|185.4|182.6|185.25|182.45|0
1649830050000|2022-04-13 06:07:30|185.11|182.31|185.11|182.31|185.25|182.45|185.11|182.31|0
1649830060000|2022-04-13 06:07:40|184.97|182.17|184.54|181.74|184.97|182.17|184.54|181.74|0
1649830070000|2022-04-13 06:07:50|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1649830080000|2022-04-13 06:08:00|184.83|182.03|185.11|182.31|185.11|182.31|184.83|182.03|0
1649830090000|2022-04-13 06:08:10|184.97|182.17|184.83|182.03|184.97|182.17|184.83|182.03|0
1649830100000|2022-04-13 06:08:20|184.97|182.17|184.97|182.17|185.04|182.24|184.97|182.17|0
1649830110000|2022-04-13 06:08:30|184.83|182.03|184.97|182.17|184.97|182.17|184.83|182.03|0
1649830120000|2022-04-13 06:08:40|185.11|182.31|185.04|182.24|185.11|182.31|185.04|182.24|0
1649830130000|2022-04-13 06:08:50|185.11|182.31|185.04|182.24|185.11|182.31|184.97|182.17|0
1649830140000|2022-04-13 06:09:00|185.11|182.31|185.25|182.45|185.25|182.45|185.11|182.31|0
1649830150000|2022-04-13 06:09:10|185.39|182.59|185.39|182.59|185.39|182.59|185.33|182.53|0
1649830160000|2022-04-13 06:09:20|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1649830170000|2022-04-13 06:09:30|185.68|182.88|185.54|182.74|185.68|182.88|185.39|182.59|0
1649830180000|2022-04-13 06:09:40|185.68|182.88|185.54|182.74|185.68|182.88|185.54|182.74|0
1649830190000|2022-04-13 06:09:50|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1649830200000|2022-04-13 06:10:00|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1649830210000|2022-04-13 06:10:10|185.68|182.88|185.54|182.74|185.68|182.88|185.39|182.59|0
1649830220000|2022-04-13 06:10:20|185.39|182.59|185.18|182.38|185.39|182.59|185.18|182.38|0
1649830230000|2022-04-13 06:10:30|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1649830240000|2022-04-13 06:10:40|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1649830260000|2022-04-13 06:11:00|185.25|182.45|185.11|182.31|185.25|182.45|185.11|182.31|0
1649830270000|2022-04-13 06:11:10|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649830300000|2022-04-13 06:11:40|185.11|182.31|184.97|182.17|185.11|182.31|184.97|182.17|0
1649830310000|2022-04-13 06:11:50|184.82|182.02|184.68|181.88|184.9|182.1|184.68|181.88|0
1649830320000|2022-04-13 06:12:00|184.82|182.02|184.96|182.16|184.96|182.16|184.82|182.02|0
1649830340000|2022-04-13 06:12:20|185.11|182.31|184.82|182.02|185.11|182.31|184.82|182.02|0
1649830350000|2022-04-13 06:12:30|184.9|182.1|184.82|182.02|184.9|182.1|184.82|182.02|0
1649830380000|2022-04-13 06:13:00|184.96|182.16|184.9|182.1|184.96|182.16|184.9|182.1|0
1649830390000|2022-04-13 06:13:10|184.82|182.02|184.54|181.74|184.82|182.02|184.54|181.74|0
1649830400000|2022-04-13 06:13:20|184.61|181.81|184.39|181.59|184.61|181.81|184.39|181.59|0
1649830420000|2022-04-13 06:13:40|184.47|181.67|184.54|181.74|184.54|181.74|184.47|181.67|0
1649830430000|2022-04-13 06:13:50|184.39|181.59|184.25|181.45|184.39|181.59|184.25|181.45|0
1649830440000|2022-04-13 06:14:00|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1649830450000|2022-04-13 06:14:10|184.54|181.74|184.54|181.74|184.54|181.74|184.54|181.74|0
1649830460000|2022-04-13 06:14:20|184.47|181.67|184.39|181.59|184.47|181.67|184.39|181.59|0
1649830470000|2022-04-13 06:14:30|184.47|181.67|184.47|181.67|184.47|181.67|184.39|181.59|0
1649830480000|2022-04-13 06:14:40|184.54|181.74|184.54|181.74|184.54|181.74|184.54|181.74|0
1649830490000|2022-04-13 06:14:50|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1649830500000|2022-04-13 06:15:00|184.82|182.02|185.11|182.31|185.11|182.31|184.82|182.02|0
1649830510000|2022-04-13 06:15:10|185.25|182.45|185.1|182.3|185.25|182.45|185.1|182.3|0
1649830520000|2022-04-13 06:15:20|185.25|182.45|185.25|182.45|185.32|182.52|185.25|182.45|0
1649830530000|2022-04-13 06:15:30|185.18|182.38|185.25|182.45|185.25|182.45|185.18|182.38|0
1649830550000|2022-04-13 06:15:50|185.18|182.38|185.1|182.3|185.18|182.38|185.1|182.3|0
1649830560000|2022-04-13 06:16:00|184.96|182.16|184.82|182.02|185.1|182.3|184.82|182.02|0
1649830570000|2022-04-13 06:16:10|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1649830580000|2022-04-13 06:16:20|184.82|182.02|184.68|181.88|184.82|182.02|184.68|181.88|0
1649830590000|2022-04-13 06:16:30|184.53|181.73|184.53|181.73|184.53|181.73|184.39|181.59|0
1649830600000|2022-04-13 06:16:40|184.39|181.59|184.32|181.52|184.39|181.59|184.25|181.45|0
1649830610000|2022-04-13 06:16:50|184.39|181.59|184.11|181.31|184.39|181.59|184.11|181.31|0
1649830620000|2022-04-13 06:17:00|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1649830630000|2022-04-13 06:17:10|184.25|181.45|183.97|181.17|184.25|181.45|183.97|181.17|0
1649830660000|2022-04-13 06:17:40|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1649830680000|2022-04-13 06:18:00|184.04|181.24|184.18|181.38|184.25|181.45|184.04|181.24|0
1649830690000|2022-04-13 06:18:10|184.11|181.31|184.25|181.45|184.25|181.45|184.11|181.31|0
1649830700000|2022-04-13 06:18:20|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1649830710000|2022-04-13 06:18:30|184.46|181.66|184.39|181.59|184.46|181.66|184.39|181.59|0
1649830720000|2022-04-13 06:18:40|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649830730000|2022-04-13 06:18:50|184.53|181.73|184.46|181.66|184.53|181.73|184.46|181.66|0
1649830740000|2022-04-13 06:19:00|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1649830750000|2022-04-13 06:19:10|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1649830760000|2022-04-13 06:19:20|183.96|181.16|183.82|181.02|184.04|181.24|183.82|181.02|0
1649830770000|2022-04-13 06:19:30|183.96|181.16|183.96|181.16|183.96|181.16|183.96|181.16|0
1649830780000|2022-04-13 06:19:40|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1649830790000|2022-04-13 06:19:50|183.96|181.16|183.82|181.02|183.96|181.16|183.82|181.02|0
1649830800000|2022-04-13 06:20:00|183.96|181.16|183.96|181.16|183.96|181.16|183.96|181.16|0
1649830810000|2022-04-13 06:20:10|183.82|181.02|183.68|180.88|183.82|181.02|183.68|180.88|0
1649830820000|2022-04-13 06:20:20|183.82|181.02|183.82|181.02|183.82|181.02|183.82|181.02|0
1649830830000|2022-04-13 06:20:30|183.96|181.16|184.11|181.31|184.11|181.31|183.96|181.16|0
1649830840000|2022-04-13 06:20:40|183.96|181.16|184.11|181.31|184.25|181.45|183.96|181.16|0
1649830850000|2022-04-13 06:20:50|184.25|181.45|184.67|181.87|184.67|181.87|184.25|181.45|0
1649830860000|2022-04-13 06:21:00|184.75|181.95|184.67|181.87|184.75|181.95|184.67|181.87|0
1649830870000|2022-04-13 06:21:10|184.39|181.59|184.67|181.87|184.67|181.87|184.39|181.59|0
1649830880000|2022-04-13 06:21:20|184.53|181.73|184.25|181.45|184.53|181.73|184.25|181.45|0
1649830890000|2022-04-13 06:21:30|183.96|181.16|183.96|181.16|183.96|181.16|183.96|181.16|0
1649830900000|2022-04-13 06:21:40|184.1|181.3|184.39|181.59|184.39|181.59|183.96|181.16|0
1649830910000|2022-04-13 06:21:50|184.25|181.45|184.25|181.45|184.39|181.59|184.25|181.45|0
1649830920000|2022-04-13 06:22:00|184.18|181.38|184.1|181.3|184.18|181.38|184.1|181.3|0
1649830930000|2022-04-13 06:22:10|184.25|181.45|184.39|181.59|184.39|181.59|184.1|181.3|0
1649830940000|2022-04-13 06:22:20|184.25|181.45|184.32|181.52|184.39|181.59|184.25|181.45|0
1649830950000|2022-04-13 06:22:30|184.1|181.3|184.25|181.45|184.25|181.45|184.1|181.3|0
1649830960000|2022-04-13 06:22:40|184.1|181.3|184.1|181.3|184.25|181.45|184.1|181.3|0
1649830970000|2022-04-13 06:22:50|183.96|181.16|183.89|181.09|183.96|181.16|183.89|181.09|0
1649830980000|2022-04-13 06:23:00|184.1|181.3|184.39|181.59|184.39|181.59|184.04|181.24|0
1649830990000|2022-04-13 06:23:10|184.53|181.73|184.67|181.87|184.67|181.87|184.53|181.73|0
1649831000000|2022-04-13 06:23:20|184.39|181.59|184.39|181.59|184.53|181.73|184.39|181.59|0
1649831010000|2022-04-13 06:23:30|184.25|181.45|184.25|181.45|184.25|181.45|184.18|181.38|0
1649831020000|2022-04-13 06:23:40|184.32|181.52|184.32|181.52|184.32|181.52|184.25|181.45|0
1649831030000|2022-04-13 06:23:50|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1649831040000|2022-04-13 06:24:00|184.32|181.52|184.39|181.59|184.39|181.59|184.32|181.52|0
1649831050000|2022-04-13 06:24:10|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1649831060000|2022-04-13 06:24:20|184.53|181.73|184.81|182.01|184.81|182.01|184.53|181.73|0
1649831070000|2022-04-13 06:24:30|184.89|182.09|184.81|182.01|184.89|182.09|184.81|182.01|0
1649831080000|2022-04-13 06:24:40|184.96|182.16|184.96|182.16|184.96|182.16|184.89|182.09|0
1649831090000|2022-04-13 06:24:50|184.81|182.01|184.96|182.16|184.96|182.16|184.81|182.01|0
1649831100000|2022-04-13 06:25:00|184.89|182.09|184.81|182.01|184.89|182.09|184.81|182.01|0
1649831110000|2022-04-13 06:25:10|184.74|181.94|184.81|182.01|184.81|182.01|184.74|181.94|0
1649831120000|2022-04-13 06:25:20|184.74|181.94|184.53|181.73|184.74|181.94|184.53|181.73|0
1649831130000|2022-04-13 06:25:30|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649831140000|2022-04-13 06:25:40|184.81|182.01|185.38|182.58|185.38|182.58|184.81|182.01|0
1649831150000|2022-04-13 06:25:50|185.46|182.66|185.46|182.66|185.46|182.66|185.46|182.66|0
1649831160000|2022-04-13 06:26:00|185.38|182.58|185.52|182.72|185.52|182.72|185.38|182.58|0
1649831170000|2022-04-13 06:26:10|185.46|182.66|185.38|182.58|185.52|182.72|185.38|182.58|0
1649831180000|2022-04-13 06:26:20|185.24|182.44|185.38|182.58|185.38|182.58|185.24|182.44|0
1649831190000|2022-04-13 06:26:30|185.46|182.66|185.46|182.66|185.46|182.66|185.38|182.58|0
1649831200000|2022-04-13 06:26:40|185.38|182.58|185.31|182.51|185.38|182.58|185.31|182.51|0
1649831210000|2022-04-13 06:26:50|185.24|182.44|185.1|182.3|185.24|182.44|185.1|182.3|0
1649831220000|2022-04-13 06:27:00|184.95|182.15|185.1|182.3|185.1|182.3|184.95|182.15|0
1649831230000|2022-04-13 06:27:10|185.03|182.23|184.95|182.15|185.1|182.3|184.95|182.15|0
1649831240000|2022-04-13 06:27:20|185.1|182.3|185.03|182.23|185.1|182.3|184.95|182.15|0
1649831250000|2022-04-13 06:27:30|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1649831260000|2022-04-13 06:27:40|185.1|182.3|185.1|182.3|185.24|182.44|185.1|182.3|0
1649831270000|2022-04-13 06:27:50|185.03|182.23|184.95|182.15|185.03|182.23|184.95|182.15|0
1649831280000|2022-04-13 06:28:00|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1649831290000|2022-04-13 06:28:10|185.03|182.23|184.95|182.15|185.03|182.23|184.95|182.15|0
1649831300000|2022-04-13 06:28:20|184.88|182.08|184.95|182.15|184.95|182.15|184.88|182.08|0
1649831310000|2022-04-13 06:28:30|185.03|182.23|185.1|182.3|185.1|182.3|185.03|182.23|0
1649831320000|2022-04-13 06:28:40|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1649831330000|2022-04-13 06:28:50|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1649831340000|2022-04-13 06:29:00|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1649831350000|2022-04-13 06:29:10|185.38|182.58|185.38|182.58|185.52|182.72|185.38|182.58|0
1649831360000|2022-04-13 06:29:20|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1649831370000|2022-04-13 06:29:30|185.38|182.58|185.52|182.72|185.52|182.72|185.38|182.58|0
1649831380000|2022-04-13 06:29:40|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649831390000|2022-04-13 06:29:50|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1649831400000|2022-04-13 06:30:00|185.66|182.86|185.52|182.72|185.66|182.86|185.52|182.72|0
1649831410000|2022-04-13 06:30:10|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649831420000|2022-04-13 06:30:20|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1649831430000|2022-04-13 06:30:30|185.45|182.65|185.38|182.58|185.45|182.65|185.38|182.58|0
1649831440000|2022-04-13 06:30:40|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1649831450000|2022-04-13 06:30:50|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649831460000|2022-04-13 06:31:00|185.81|183.01|185.95|183.15|186.09|183.29|185.81|183.01|0
1649831470000|2022-04-13 06:31:10|185.88|183.08|186.24|183.44|186.24|183.44|185.88|183.08|0
1649831480000|2022-04-13 06:31:20|186.09|183.29|186.24|183.44|186.24|183.44|186.09|183.29|0
1649831490000|2022-04-13 06:31:30|186.17|183.37|186.23|183.43|186.23|183.43|186.09|183.29|0
1649831500000|2022-04-13 06:31:40|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1649831510000|2022-04-13 06:31:50|186.52|183.72|186.38|183.58|186.52|183.72|186.38|183.58|0
1649831520000|2022-04-13 06:32:00|186.52|183.72|186.66|183.86|186.66|183.86|186.52|183.72|0
1649831530000|2022-04-13 06:32:10|186.52|183.72|186.52|183.72|186.52|183.72|186.52|183.72|0
1649831540000|2022-04-13 06:32:20|186.6|183.8|186.95|184.15|186.95|184.15|186.6|183.8|0
1649831550000|2022-04-13 06:32:30|186.88|184.08|186.81|184.01|186.88|184.08|186.81|184.01|0
1649831560000|2022-04-13 06:32:40|186.66|183.86|186.52|183.72|186.66|183.86|186.52|183.72|0
1649831580000|2022-04-13 06:33:00|186.59|183.79|186.81|184.01|186.81|184.01|186.59|183.79|0
1649831590000|2022-04-13 06:33:10|186.66|183.86|186.81|184.01|186.81|184.01|186.66|183.86|0
1649831600000|2022-04-13 06:33:20|186.66|183.86|186.66|183.86|186.66|183.86|186.66|183.86|0
1649831610000|2022-04-13 06:33:30|186.81|184.01|186.95|184.15|186.95|184.15|186.81|184.01|0
1649831630000|2022-04-13 06:33:50|187.09|184.29|187.24|184.44|187.24|184.44|187.09|184.29|0
1649831640000|2022-04-13 06:34:00|187.17|184.37|187.09|184.29|187.17|184.37|187.09|184.29|0
1649831650000|2022-04-13 06:34:10|187.17|184.37|187.38|184.58|187.38|184.58|187.17|184.37|0
1649831660000|2022-04-13 06:34:20|187.24|184.44|187.31|184.51|187.38|184.58|187.24|184.44|0
1649831670000|2022-04-13 06:34:30|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1649831680000|2022-04-13 06:34:40|187.52|184.72|187.38|184.58|187.52|184.72|187.38|184.58|0
1649831690000|2022-04-13 06:34:50|187.31|184.51|186.95|184.15|187.31|184.51|186.95|184.15|0
1649831700000|2022-04-13 06:35:00|187.09|184.29|187.24|184.44|187.24|184.44|187.09|184.29|0
1649831710000|2022-04-13 06:35:10|187.17|184.37|187.24|184.44|187.24|184.44|187.17|184.37|0
1649831720000|2022-04-13 06:35:20|187.31|184.51|187.38|184.58|187.38|184.58|187.24|184.44|0
1649831730000|2022-04-13 06:35:30|187.45|184.65|187.38|184.58|187.52|184.72|187.38|184.58|0
1649831740000|2022-04-13 06:35:40|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1649831750000|2022-04-13 06:35:50|187.17|184.37|187.09|184.29|187.17|184.37|187.09|184.29|0
1649831760000|2022-04-13 06:36:00|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1649831770000|2022-04-13 06:36:10|186.8|184|186.8|184|186.8|184|186.8|184|0
1649831780000|2022-04-13 06:36:20|186.66|183.86|186.52|183.72|186.66|183.86|186.52|183.72|0
1649831790000|2022-04-13 06:36:30|186.59|183.79|186.52|183.72|186.59|183.79|186.52|183.72|0
1649831800000|2022-04-13 06:36:40|186.23|183.43|186.37|183.57|186.37|183.57|186.23|183.43|0
1649831810000|2022-04-13 06:36:50|186.45|183.65|186.66|183.86|186.66|183.86|186.45|183.65|0
1649831820000|2022-04-13 06:37:00|186.8|184|186.8|184|186.88|184.08|186.8|184|0
1649831830000|2022-04-13 06:37:10|186.88|184.08|186.88|184.08|186.88|184.08|186.8|184|0
1649831840000|2022-04-13 06:37:20|186.66|183.86|186.8|184|186.8|184|186.66|183.86|0
1649831850000|2022-04-13 06:37:30|186.73|183.93|186.95|184.15|186.95|184.15|186.73|183.93|0
1649831860000|2022-04-13 06:37:40|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1649831880000|2022-04-13 06:38:00|187.02|184.22|187.09|184.29|187.09|184.29|187.02|184.22|0
1649831890000|2022-04-13 06:38:10|187.23|184.43|187.09|184.29|187.23|184.43|187.09|184.29|0
1649831910000|2022-04-13 06:38:30|186.95|184.15|187.09|184.29|187.09|184.29|186.95|184.15|0
1649831920000|2022-04-13 06:38:40|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1649831930000|2022-04-13 06:38:50|187.38|184.58|187.81|185.01|187.81|185.01|187.38|184.58|0
1649831940000|2022-04-13 06:39:00|187.66|184.86|187.66|184.86|187.66|184.86|187.52|184.72|0
1649831950000|2022-04-13 06:39:10|187.52|184.72|187.66|184.86|187.66|184.86|187.52|184.72|0
1649831980000|2022-04-13 06:39:40|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1649832000000|2022-04-13 06:40:00|187.95|185.15|187.81|185.01|188.09|185.29|187.81|185.01|0
1649832010000|2022-04-13 06:40:10|187.66|184.86|187.52|184.72|187.66|184.86|187.52|184.72|0
1649832020000|2022-04-13 06:40:20|187.37|184.57|187.23|184.43|187.52|184.72|187.23|184.43|0
1649832030000|2022-04-13 06:40:30|187.52|184.72|187.81|185.01|187.81|185.01|187.52|184.72|0
1649832050000|2022-04-13 06:40:50|187.74|184.94|187.81|185.01|187.81|185.01|187.74|184.94|0
1649832060000|2022-04-13 06:41:00|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832070000|2022-04-13 06:41:10|187.74|184.94|187.81|185.01|187.81|185.01|187.74|184.94|0
1649832090000|2022-04-13 06:41:30|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832100000|2022-04-13 06:41:40|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1649832110000|2022-04-13 06:41:50|187.59|184.79|187.52|184.72|187.66|184.86|187.52|184.72|0
1649832120000|2022-04-13 06:42:00|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832130000|2022-04-13 06:42:10|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1649832150000|2022-04-13 06:42:30|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832160000|2022-04-13 06:42:40|187.8|185|187.95|185.15|187.95|185.15|187.8|185|0
1649832170000|2022-04-13 06:42:50|187.88|185.08|187.8|185|187.88|185.08|187.8|185|0
1649832180000|2022-04-13 06:43:00|187.88|185.08|187.8|185|187.88|185.08|187.8|185|0
1649832190000|2022-04-13 06:43:10|187.66|184.86|187.52|184.72|187.66|184.86|187.52|184.72|0
1649832200000|2022-04-13 06:43:20|187.66|184.86|187.52|184.72|187.66|184.86|187.52|184.72|0
1649832210000|2022-04-13 06:43:30|187.59|184.79|187.52|184.72|187.59|184.79|187.52|184.72|0
1649832220000|2022-04-13 06:43:40|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1649832240000|2022-04-13 06:44:00|187.52|184.72|187.45|184.65|187.52|184.72|187.45|184.65|0
1649832250000|2022-04-13 06:44:10|187.52|184.72|187.45|184.65|187.52|184.72|187.37|184.57|0
1649832260000|2022-04-13 06:44:20|187.52|184.72|187.37|184.57|187.52|184.72|187.37|184.57|0
1649832270000|2022-04-13 06:44:30|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1649832280000|2022-04-13 06:44:40|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832290000|2022-04-13 06:44:50|187.73|184.93|187.8|185|187.8|185|187.66|184.86|0
1649832300000|2022-04-13 06:45:00|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832310000|2022-04-13 06:45:10|187.73|184.93|187.73|184.93|187.8|185|187.73|184.93|0
1649832320000|2022-04-13 06:45:20|187.66|184.86|187.66|184.86|187.66|184.86|187.59|184.79|0
1649832330000|2022-04-13 06:45:30|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1649832340000|2022-04-13 06:45:40|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1649832350000|2022-04-13 06:45:50|187.8|185|187.51|184.71|187.8|185|187.51|184.71|0
1649832360000|2022-04-13 06:46:00|187.23|184.43|187.51|184.71|187.51|184.71|187.23|184.43|0
1649832370000|2022-04-13 06:46:10|187.37|184.57|187.45|184.65|187.51|184.71|187.37|184.57|0
1649832380000|2022-04-13 06:46:20|187.37|184.57|187.51|184.71|187.51|184.71|187.37|184.57|0
1649832390000|2022-04-13 06:46:30|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832400000|2022-04-13 06:46:40|187.59|184.79|187.51|184.71|187.66|184.86|187.51|184.71|0
1649832410000|2022-04-13 06:46:50|187.66|184.86|187.51|184.71|187.66|184.86|187.51|184.71|0
1649832420000|2022-04-13 06:47:00|187.59|184.79|187.59|184.79|187.66|184.86|187.59|184.79|0
1649832430000|2022-04-13 06:47:10|187.66|184.86|187.51|184.71|187.66|184.86|187.51|184.71|0
1649832440000|2022-04-13 06:47:20|187.59|184.79|187.51|184.71|187.59|184.79|187.51|184.71|0
1649832450000|2022-04-13 06:47:30|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649832460000|2022-04-13 06:47:40|187.88|185.08|187.94|185.14|187.94|185.14|187.8|185|0
1649832470000|2022-04-13 06:47:50|188.09|185.29|187.94|185.14|188.09|185.29|187.94|185.14|0
1649832480000|2022-04-13 06:48:00|188.02|185.22|188.09|185.29|188.09|185.29|188.02|185.22|0
1649832490000|2022-04-13 06:48:10|187.94|185.14|188.02|185.22|188.02|185.22|187.94|185.14|0
1649832500000|2022-04-13 06:48:20|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649832510000|2022-04-13 06:48:30|188.09|185.29|187.8|185|188.09|185.29|187.8|185|0
1649832520000|2022-04-13 06:48:40|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1649832530000|2022-04-13 06:48:50|187.94|185.14|187.66|184.86|187.94|185.14|187.66|184.86|0
1649832550000|2022-04-13 06:49:10|187.51|184.71|187.66|184.86|187.66|184.86|187.51|184.71|0
1649832560000|2022-04-13 06:49:20|187.37|184.57|187.3|184.5|187.37|184.57|187.3|184.5|0
1649832570000|2022-04-13 06:49:30|187.22|184.42|186.94|184.14|187.22|184.42|186.94|184.14|0
1649832580000|2022-04-13 06:49:40|187.01|184.21|187.22|184.42|187.22|184.42|187.01|184.21|0
1649832590000|2022-04-13 06:49:50|187.37|184.57|187.44|184.64|187.51|184.71|187.37|184.57|0
1649832600000|2022-04-13 06:50:00|187.37|184.57|187.44|184.64|187.51|184.71|187.37|184.57|0
1649832610000|2022-04-13 06:50:10|187.37|184.57|187.3|184.5|187.37|184.57|187.22|184.42|0
1649832620000|2022-04-13 06:50:20|187.22|184.42|187.22|184.42|187.37|184.57|187.22|184.42|0
1649832640000|2022-04-13 06:50:40|187.15|184.35|187.08|184.28|187.22|184.42|187.08|184.28|0
1649832650000|2022-04-13 06:50:50|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1649832660000|2022-04-13 06:51:00|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1649832670000|2022-04-13 06:51:10|187.01|184.21|187.08|184.28|187.22|184.42|187.01|184.21|0
1649832680000|2022-04-13 06:51:20|187.22|184.42|187.37|184.57|187.37|184.57|187.22|184.42|0
1649832690000|2022-04-13 06:51:30|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1649832700000|2022-04-13 06:51:40|187.37|184.57|187.3|184.5|187.37|184.57|187.3|184.5|0
1649832710000|2022-04-13 06:51:50|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1649832720000|2022-04-13 06:52:00|187.22|184.42|187.15|184.35|187.22|184.42|187.15|184.35|0
1649832730000|2022-04-13 06:52:10|187.22|184.42|187.08|184.28|187.22|184.42|187.08|184.28|0
1649832750000|2022-04-13 06:52:30|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1649832760000|2022-04-13 06:52:40|187.08|184.28|187.08|184.28|187.08|184.28|187.01|184.21|0
1649832770000|2022-04-13 06:52:50|186.94|184.14|187.08|184.28|187.08|184.28|186.94|184.14|0
1649832780000|2022-04-13 06:53:00|186.94|184.14|187.22|184.42|187.22|184.42|186.94|184.14|0
1649832790000|2022-04-13 06:53:10|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1649832800000|2022-04-13 06:53:20|187.08|184.28|187.22|184.42|187.22|184.42|187.08|184.28|0
1649832820000|2022-04-13 06:53:40|187.3|184.5|187.22|184.42|187.3|184.5|187.22|184.42|0
1649832830000|2022-04-13 06:53:50|187.36|184.56|187.3|184.5|187.36|184.56|187.3|184.5|0
1649832840000|2022-04-13 06:54:00|187.36|184.56|187.44|184.64|187.51|184.71|187.36|184.56|0
1649832850000|2022-04-13 06:54:10|187.51|184.71|187.51|184.71|187.51|184.71|187.44|184.64|0
1649832860000|2022-04-13 06:54:20|187.44|184.64|187.65|184.85|187.65|184.85|187.44|184.64|0
1649832870000|2022-04-13 06:54:30|187.58|184.78|187.65|184.85|187.65|184.85|187.58|184.78|0
1649832880000|2022-04-13 06:54:40|187.58|184.78|187.58|184.78|187.65|184.85|187.58|184.78|0
1649832890000|2022-04-13 06:54:50|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1649832900000|2022-04-13 06:55:00|187.8|185|187.94|185.14|187.94|185.14|187.8|185|0
1649832910000|2022-04-13 06:55:10|188.08|185.28|187.94|185.14|188.08|185.28|187.94|185.14|0
1649832920000|2022-04-13 06:55:20|188.08|185.28|188.37|185.57|188.37|185.57|188.08|185.28|0
1649832930000|2022-04-13 06:55:30|188.23|185.43|188.08|185.28|188.37|185.57|188.08|185.28|0
1649832940000|2022-04-13 06:55:40|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1649832950000|2022-04-13 06:55:50|188.08|185.28|188.16|185.36|188.23|185.43|188.08|185.28|0
1649832960000|2022-04-13 06:56:00|188.23|185.43|187.94|185.14|188.23|185.43|187.94|185.14|0
1649832980000|2022-04-13 06:56:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1649832990000|2022-04-13 06:56:30|188.16|185.36|188.08|185.28|188.16|185.36|188.08|185.28|0
1649833000000|2022-04-13 06:56:40|187.94|185.14|188.16|185.36|188.16|185.36|187.94|185.14|0
1649833010000|2022-04-13 06:56:50|188.23|185.43|188.66|185.86|188.66|185.86|188.23|185.43|0
1649833020000|2022-04-13 06:57:00|188.51|185.71|188.44|185.64|188.51|185.71|188.44|185.64|0
1649833030000|2022-04-13 06:57:10|188.51|185.71|188.66|185.86|188.66|185.86|188.51|185.71|0
1649833040000|2022-04-13 06:57:20|188.95|186.15|188.8|186|188.95|186.15|188.8|186|0
1649833050000|2022-04-13 06:57:30|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1649833060000|2022-04-13 06:57:40|188.51|185.71|188.66|185.86|188.66|185.86|188.51|185.71|0
1649833070000|2022-04-13 06:57:50|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649833080000|2022-04-13 06:58:00|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1649833090000|2022-04-13 06:58:10|188.8|186|188.8|186|188.8|186|188.8|186|0
1649833100000|2022-04-13 06:58:20|188.66|185.86|188.51|185.71|188.66|185.86|188.51|185.71|0
1649833110000|2022-04-13 06:58:30|188.66|185.86|188.8|186|188.8|186|188.66|185.86|0
1649833120000|2022-04-13 06:58:40|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1649833130000|2022-04-13 06:58:50|188.51|185.71|188.51|185.71|188.59|185.79|188.51|185.71|0
1649833140000|2022-04-13 06:59:00|188.44|185.64|188.22|185.42|188.44|185.64|188.22|185.42|0
1649833150000|2022-04-13 06:59:10|188.51|185.71|188.51|185.71|188.51|185.71|188.37|185.57|0
1649833160000|2022-04-13 06:59:20|188.3|185.5|188.08|185.28|188.3|185.5|188.08|185.28|0
1649833170000|2022-04-13 06:59:30|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649833180000|2022-04-13 06:59:40|188.08|185.28|188.08|185.28|188.08|185.28|187.94|185.14|0
1649833190000|2022-04-13 06:59:50|188.22|185.42|188.22|185.42|188.3|185.5|188.22|185.42|0
1649833200000|2022-04-13 07:00:00|188.08|185.28|188.66|185.86|188.66|185.86|188.08|185.28|0
1649833210000|2022-04-13 07:00:10|188.59|185.79|189.02|186.22|189.02|186.22|188.59|185.79|0
1649833220000|2022-04-13 07:00:20|188.94|186.14|189.09|186.29|189.38|186.58|188.94|186.14|0
1649833230000|2022-04-13 07:00:30|189.38|186.58|189.6|186.8|189.81|187.01|189.38|186.58|0
1649833240000|2022-04-13 07:00:40|189.52|186.72|189.23|186.43|189.81|187.01|189.23|186.43|0
1649833250000|2022-04-13 07:00:50|189.38|186.58|189.52|186.72|189.52|186.72|189.16|186.36|0
1649833260000|2022-04-13 07:01:00|189.38|186.58|189.09|186.29|189.52|186.72|189.09|186.29|0
1649833270000|2022-04-13 07:01:10|188.94|186.14|189.02|186.22|189.02|186.22|188.8|186|0
1649833280000|2022-04-13 07:01:20|189.09|186.29|189.6|186.8|189.6|186.8|189.09|186.29|0
1649833290000|2022-04-13 07:01:30|189.52|186.72|189.09|186.29|189.52|186.72|189.09|186.29|0
1649833300000|2022-04-13 07:01:40|188.8|186|188.22|185.42|188.8|186|188.22|185.42|0
1649833310000|2022-04-13 07:01:50|188.37|185.57|187.79|184.99|188.37|185.57|187.79|184.99|0
1649833320000|2022-04-13 07:02:00|187.93|185.13|187.5|184.7|187.93|185.13|187.22|184.42|0
1649833330000|2022-04-13 07:02:10|187.36|184.56|187.5|184.7|187.5|184.7|187.36|184.56|0
1649833340000|2022-04-13 07:02:20|187.36|184.56|187.07|184.27|187.36|184.56|187.07|184.27|0
1649833350000|2022-04-13 07:02:30|186.93|184.13|186.93|184.13|186.93|184.13|186.93|184.13|0
1649833360000|2022-04-13 07:02:40|187.07|184.27|187.07|184.27|187.21|184.41|187.07|184.27|0
1649833370000|2022-04-13 07:02:50|186.93|184.13|187.07|184.27|187.07|184.27|186.86|184.06|0
1649833380000|2022-04-13 07:03:00|187.36|184.56|186.93|184.13|187.36|184.56|186.93|184.13|0
1649833390000|2022-04-13 07:03:10|186.78|183.98|187.07|184.27|187.07|184.27|186.78|183.98|0
1649833400000|2022-04-13 07:03:20|186.93|184.13|186.93|184.13|186.93|184.13|186.78|183.98|0
1649833410000|2022-04-13 07:03:30|186.78|183.98|186.93|184.13|186.93|184.13|186.78|183.98|0
1649833420000|2022-04-13 07:03:40|186.64|183.84|186.93|184.13|186.93|184.13|186.64|183.84|0
1649833430000|2022-04-13 07:03:50|186.86|184.06|186.71|183.91|186.86|184.06|186.71|183.91|0
1649833440000|2022-04-13 07:04:00|186.86|184.06|187.21|184.41|187.21|184.41|186.86|184.06|0
1649833450000|2022-04-13 07:04:10|187.72|184.92|188.36|185.56|188.36|185.56|187.72|184.92|0
1649833460000|2022-04-13 07:04:20|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1649833470000|2022-04-13 07:04:30|188.51|185.71|188.94|186.14|188.94|186.14|188.51|185.71|0
1649833480000|2022-04-13 07:04:40|189.23|186.43|189.37|186.57|189.37|186.57|189.09|186.29|0
1649833490000|2022-04-13 07:04:50|189.45|186.65|189.66|186.86|189.66|186.86|189.45|186.65|0
1649833500000|2022-04-13 07:05:00|189.03|186.63|188.88|186.48|189.03|186.63|188.53|186.13|0
1649833510000|2022-04-13 07:05:10|189.03|186.63|189.17|186.77|189.17|186.77|189.03|186.63|0
1649833520000|2022-04-13 07:05:20|189.32|186.92|189.17|186.77|189.32|186.92|189.03|186.63|0
1649833530000|2022-04-13 07:05:30|189.46|187.06|189.32|186.92|189.46|187.06|189.32|186.92|0
1649833540000|2022-04-13 07:05:40|189.46|187.06|189.75|187.35|189.75|187.35|189.46|187.06|0
1649833550000|2022-04-13 07:05:50|189.9|187.5|190.48|188.08|190.48|188.08|189.9|187.5|0
1649833560000|2022-04-13 07:06:00|190.62|188.22|190.62|188.22|190.77|188.37|190.48|188.08|0
1649833570000|2022-04-13 07:06:10|190.48|188.08|190.7|188.3|190.7|188.3|190.48|188.08|0
1649833580000|2022-04-13 07:06:20|190.77|188.37|191.06|188.66|191.06|188.66|190.77|188.37|0
1649833590000|2022-04-13 07:06:30|190.91|188.51|190.77|188.37|190.91|188.51|190.77|188.37|0
1649833600000|2022-04-13 07:06:40|190.33|187.93|190.33|187.93|190.33|187.93|190.12|187.72|0
1649833610000|2022-04-13 07:06:50|190.48|188.08|190.33|187.93|190.48|188.08|190.33|187.93|0
1649833620000|2022-04-13 07:07:00|190.48|188.08|191.06|188.66|191.06|188.66|190.48|188.08|0
1649833630000|2022-04-13 07:07:10|190.91|188.51|191.2|188.8|191.2|188.8|190.84|188.44|0
1649833640000|2022-04-13 07:07:20|191.06|188.66|191.93|189.53|191.93|189.53|191.06|188.66|0
1649833650000|2022-04-13 07:07:30|192.08|189.68|192.22|189.82|192.22|189.82|191.93|189.53|0
1649833660000|2022-04-13 07:07:40|192.08|189.68|192.37|189.97|192.37|189.97|192.08|189.68|0
1649833670000|2022-04-13 07:07:50|192.08|189.68|192.08|189.68|192.08|189.68|192.08|189.68|0
1649833680000|2022-04-13 07:08:00|192.22|189.82|192.22|189.82|192.22|189.82|191.78|189.38|0
1649833690000|2022-04-13 07:08:10|191.86|189.46|191.93|189.53|191.93|189.53|191.78|189.38|0
1649833700000|2022-04-13 07:08:20|191.64|189.24|191.78|189.38|191.78|189.38|191.64|189.24|0
1649833710000|2022-04-13 07:08:30|192.15|189.75|192.22|189.82|192.22|189.82|192.08|189.68|0
1649833720000|2022-04-13 07:08:40|192.37|189.97|192.51|190.11|192.51|190.11|192.37|189.97|0
1649833730000|2022-04-13 07:08:50|192.37|189.97|192.37|189.97|192.37|189.97|192.22|189.82|0
1649833740000|2022-04-13 07:09:00|192.44|190.04|191.93|189.53|192.44|190.04|191.93|189.53|0
1649833750000|2022-04-13 07:09:10|192.37|189.97|192.51|190.11|192.51|190.11|192.37|189.97|0
1649833760000|2022-04-13 07:09:20|192.66|190.26|192.81|190.41|192.81|190.41|192.59|190.19|0
1649833770000|2022-04-13 07:09:30|192.66|190.26|192.81|190.41|192.81|190.41|192.66|190.26|0
1649833780000|2022-04-13 07:09:40|192.66|190.26|192.44|190.04|192.66|190.26|192.44|190.04|0
1649833790000|2022-04-13 07:09:50|192.37|189.97|192.37|189.97|192.37|189.97|192.22|189.82|0
1649833800000|2022-04-13 07:10:00|192.51|190.11|192.22|189.82|192.81|190.41|192.22|189.82|0
1649833810000|2022-04-13 07:10:10|192.37|189.97|192.22|189.82|192.37|189.97|192.22|189.82|0
1649833820000|2022-04-13 07:10:20|192.37|189.97|191.78|189.38|192.37|189.97|191.78|189.38|0
1649833830000|2022-04-13 07:10:30|191.93|189.53|192.37|189.97|192.37|189.97|191.93|189.53|0
1649833840000|2022-04-13 07:10:40|192.22|189.82|191.49|189.09|192.22|189.82|191.49|189.09|0
1649833850000|2022-04-13 07:10:50|191.64|189.24|191.49|189.09|191.64|189.24|191.49|189.09|0
1649833860000|2022-04-13 07:11:00|191.2|188.8|191.64|189.24|191.64|189.24|191.05|188.65|0
1649833870000|2022-04-13 07:11:10|191.78|189.38|191.49|189.09|191.86|189.46|191.49|189.09|0
1649833880000|2022-04-13 07:11:20|191.71|189.31|191.78|189.38|191.86|189.46|191.71|189.31|0
1649833890000|2022-04-13 07:11:30|191.93|189.53|192.22|189.82|192.22|189.82|191.93|189.53|0
1649833900000|2022-04-13 07:11:40|192.37|189.97|192.44|190.04|192.44|190.04|192.37|189.97|0
1649833910000|2022-04-13 07:11:50|192.37|189.97|192.51|190.11|192.51|190.11|192.3|189.9|0
1649833920000|2022-04-13 07:12:00|192.66|190.26|192.51|190.11|192.66|190.26|192.51|190.11|0
1649833930000|2022-04-13 07:12:10|192.8|190.4|192.37|189.97|192.8|190.4|192.37|189.97|0
1649833940000|2022-04-13 07:12:20|192.07|189.67|191.93|189.53|192.07|189.67|191.78|189.38|0
1649833950000|2022-04-13 07:12:30|192.07|189.67|192.15|189.75|192.22|189.82|192.07|189.67|0
1649833960000|2022-04-13 07:12:40|192.07|189.67|192.22|189.82|192.37|189.97|192.07|189.67|0
1649833970000|2022-04-13 07:12:50|192.07|189.67|191.93|189.53|192.07|189.67|191.93|189.53|0
1649833980000|2022-04-13 07:13:00|191.49|189.09|191.71|189.31|191.86|189.46|191.49|189.09|0
1649833990000|2022-04-13 07:13:10|191.49|189.09|191.42|189.02|191.49|189.09|191.42|189.02|0
1649834000000|2022-04-13 07:13:20|191.49|189.09|191.78|189.38|191.78|189.38|191.34|188.94|0
1649834010000|2022-04-13 07:13:30|191.64|189.24|191.42|189.02|191.64|189.24|191.42|189.02|0
1649834020000|2022-04-13 07:13:40|191.34|188.94|191.42|189.02|191.42|189.02|191.2|188.8|0
1649834030000|2022-04-13 07:13:50|191.49|189.09|191.34|188.94|191.49|189.09|191.2|188.8|0
1649834040000|2022-04-13 07:14:00|191.27|188.87|190.91|188.51|191.27|188.87|190.91|188.51|0
1649834050000|2022-04-13 07:14:10|190.84|188.44|190.76|188.36|190.91|188.51|190.76|188.36|0
1649834060000|2022-04-13 07:14:20|190.91|188.51|190.84|188.44|191.05|188.65|190.84|188.44|0
1649834070000|2022-04-13 07:14:30|190.76|188.36|190.91|188.51|190.91|188.51|190.76|188.36|0
1649834080000|2022-04-13 07:14:40|191.05|188.65|191.2|188.8|191.2|188.8|191.05|188.65|0
1649834090000|2022-04-13 07:14:50|191.34|188.94|191.63|189.23|191.78|189.38|191.34|188.94|0
1649834100000|2022-04-13 07:15:00|191.71|189.31|191.78|189.38|191.93|189.53|191.71|189.31|0
1649834110000|2022-04-13 07:15:10|191.86|189.46|192.07|189.67|192.07|189.67|191.86|189.46|0
1649834120000|2022-04-13 07:15:20|191.93|189.53|191.63|189.23|191.93|189.53|191.63|189.23|0
1649834130000|2022-04-13 07:15:30|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1649834140000|2022-04-13 07:15:40|191.63|189.23|191.2|188.8|191.78|189.38|191.2|188.8|0
1649834150000|2022-04-13 07:15:50|191.34|188.94|191.2|188.8|191.34|188.94|191.2|188.8|0
1649834160000|2022-04-13 07:16:00|191.05|188.65|190.91|188.51|191.2|188.8|190.91|188.51|0
1649834170000|2022-04-13 07:16:10|190.32|187.92|190.18|187.78|190.32|187.92|190.18|187.78|0
1649834180000|2022-04-13 07:16:20|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1649834190000|2022-04-13 07:16:30|190.18|187.78|190.11|187.71|190.25|187.85|190.11|187.71|0
1649834200000|2022-04-13 07:16:40|190.03|187.63|190.03|187.63|190.03|187.63|190.03|187.63|0
1649834210000|2022-04-13 07:16:50|189.82|187.42|189.82|187.42|189.89|187.49|189.74|187.34|0
1649834220000|2022-04-13 07:17:00|189.74|187.34|189.6|187.2|189.74|187.34|189.6|187.2|0
1649834230000|2022-04-13 07:17:10|189.31|186.91|189.16|186.76|189.45|187.05|189.16|186.76|0
1649834240000|2022-04-13 07:17:20|189.45|187.05|189.31|186.91|189.45|187.05|189.31|186.91|0
1649834250000|2022-04-13 07:17:30|189.1|186.7|189.16|186.76|189.16|186.76|189.02|186.62|0
1649834260000|2022-04-13 07:17:40|189.24|186.84|189.31|186.91|189.31|186.91|189.16|186.76|0
1649834270000|2022-04-13 07:17:50|189.16|186.76|189.6|187.2|189.6|187.2|189.16|186.76|0
1649834280000|2022-04-13 07:18:00|189.45|187.05|189.45|187.05|189.74|187.34|189.45|187.05|0
1649834290000|2022-04-13 07:18:10|189.53|187.13|189.6|187.2|189.67|187.27|189.31|186.91|0
1649834300000|2022-04-13 07:18:20|189.82|187.42|189.74|187.34|189.82|187.42|189.74|187.34|0
1649834310000|2022-04-13 07:18:30|189.67|187.27|189.6|187.2|189.67|187.27|189.45|187.05|0
1649834320000|2022-04-13 07:18:40|189.67|187.27|189.45|187.05|189.74|187.34|189.45|187.05|0
1649834330000|2022-04-13 07:18:50|189.31|186.91|189.45|187.05|189.53|187.13|189.31|186.91|0
1649834340000|2022-04-13 07:19:00|189.6|187.2|189.89|187.49|189.89|187.49|189.6|187.2|0
1649834350000|2022-04-13 07:19:10|190.18|187.78|190.25|187.85|190.25|187.85|190.18|187.78|0
1649834360000|2022-04-13 07:19:20|190.32|187.92|190.32|187.92|190.47|188.07|190.18|187.78|0
1649834370000|2022-04-13 07:19:30|190.18|187.78|190.61|188.21|190.76|188.36|190.18|187.78|0
1649834380000|2022-04-13 07:19:40|190.76|188.36|190.9|188.5|190.9|188.5|190.76|188.36|0
1649834390000|2022-04-13 07:19:50|190.18|187.78|190.61|188.21|190.61|188.21|190.18|187.78|0
1649834400000|2022-04-13 07:20:00|190.69|188.29|190.76|188.36|190.9|188.5|190.69|188.29|0
1649834410000|2022-04-13 07:20:10|190.61|188.21|190.18|187.78|190.61|188.21|190.03|187.63|0
1649834420000|2022-04-13 07:20:20|190.03|187.63|190.03|187.63|190.18|187.78|190.03|187.63|0
1649834430000|2022-04-13 07:20:30|190.11|187.71|190.32|187.92|190.32|187.92|190.11|187.71|0
1649834440000|2022-04-13 07:20:40|190.18|187.78|190.11|187.71|190.18|187.78|190.11|187.71|0
1649834450000|2022-04-13 07:20:50|190.03|187.63|189.45|187.05|190.03|187.63|189.45|187.05|0
1649834460000|2022-04-13 07:21:00|189.16|186.76|188.87|186.47|189.16|186.76|188.87|186.47|0
1649834470000|2022-04-13 07:21:10|188.58|186.18|188.58|186.18|188.58|186.18|188.44|186.04|0
1649834480000|2022-04-13 07:21:20|188.66|186.26|188.87|186.47|188.87|186.47|188.66|186.26|0
1649834490000|2022-04-13 07:21:30|188.8|186.4|189.02|186.62|189.02|186.62|188.8|186.4|0
1649834500000|2022-04-13 07:21:40|188.95|186.55|188.58|186.18|189.02|186.62|188.58|186.18|0
1649834510000|2022-04-13 07:21:50|188.44|186.04|188.15|185.75|188.44|186.04|188.15|185.75|0
1649834520000|2022-04-13 07:22:00|188.01|185.61|188.01|185.61|188.01|185.61|188.01|185.61|0
1649834530000|2022-04-13 07:22:10|187.79|185.39|187.51|185.11|187.79|185.39|187.14|184.74|0
1649834540000|2022-04-13 07:22:20|187.43|185.03|187.29|184.89|187.43|185.03|187.29|184.89|0
1649834550000|2022-04-13 07:22:30|187.43|185.03|187.57|185.17|187.58|185.18|187.43|185.03|0
1649834560000|2022-04-13 07:22:40|187.86|185.46|188.01|185.61|188.15|185.75|187.86|185.46|0
1649834570000|2022-04-13 07:22:50|187.72|185.32|188.23|185.83|188.44|186.04|187.72|185.32|0
1649834580000|2022-04-13 07:23:00|188.51|186.11|188.73|186.33|188.87|186.47|188.51|186.11|0
1649834590000|2022-04-13 07:23:10|189.16|186.76|189.31|186.91|189.31|186.91|189.16|186.76|0
1649834600000|2022-04-13 07:23:20|189.45|187.05|189.24|186.84|189.45|187.05|189.24|186.84|0
1649834610000|2022-04-13 07:23:30|189.16|186.76|189.45|187.05|189.45|187.05|189.16|186.76|0
1649834620000|2022-04-13 07:23:40|189.3|186.9|189.02|186.62|189.45|187.05|189.02|186.62|0
1649834630000|2022-04-13 07:23:50|189.3|186.9|189.88|187.48|189.88|187.48|189.3|186.9|0
1649834640000|2022-04-13 07:24:00|190.03|187.63|190.32|187.92|190.32|187.92|189.88|187.48|0
1649834650000|2022-04-13 07:24:10|190.25|187.85|190.32|187.92|190.32|187.92|190.17|187.77|0
1649834660000|2022-04-13 07:24:20|189.59|187.19|189.16|186.76|189.59|187.19|189.16|186.76|0
1649834670000|2022-04-13 07:24:30|189.45|187.05|189.45|187.05|189.59|187.19|189.3|186.9|0
1649834680000|2022-04-13 07:24:40|189.74|187.34|189.67|187.27|189.74|187.34|189.59|187.19|0
1649834690000|2022-04-13 07:24:50|189.52|187.12|189.3|186.9|189.59|187.19|189.3|186.9|0
1649834700000|2022-04-13 07:25:00|189.16|186.76|189.59|187.19|189.59|187.19|189.16|186.76|0
1649834710000|2022-04-13 07:25:10|189.88|187.48|190.1|187.7|190.1|187.7|189.88|187.48|0
1649834720000|2022-04-13 07:25:20|190.03|187.63|190.17|187.77|190.17|187.77|189.88|187.48|0
1649834730000|2022-04-13 07:25:30|189.88|187.48|190.03|187.63|190.03|187.63|189.88|187.48|0
1649834740000|2022-04-13 07:25:40|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1649834750000|2022-04-13 07:25:50|189.59|187.19|189.59|187.19|189.67|187.27|189.59|187.19|0
1649834760000|2022-04-13 07:26:00|189.67|187.27|189.59|187.19|189.67|187.27|189.59|187.19|0
1649834770000|2022-04-13 07:26:10|189.67|187.27|189.74|187.34|189.74|187.34|189.59|187.19|0
1649834780000|2022-04-13 07:26:20|189.67|187.27|190.03|187.63|190.03|187.63|189.67|187.27|0
1649834790000|2022-04-13 07:26:30|190.1|187.7|189.81|187.41|190.1|187.7|189.81|187.41|0
1649834800000|2022-04-13 07:26:40|189.74|187.34|189.88|187.48|189.88|187.48|189.59|187.19|0
1649834810000|2022-04-13 07:26:50|189.96|187.56|190.03|187.63|190.03|187.63|189.96|187.56|0
1649834820000|2022-04-13 07:27:00|189.88|187.48|189.67|187.27|189.88|187.48|189.45|187.05|0
1649834830000|2022-04-13 07:27:10|189.74|187.34|189.74|187.34|189.88|187.48|189.74|187.34|0
1649834840000|2022-04-13 07:27:20|190.03|187.63|189.81|187.41|190.03|187.63|189.81|187.41|0
1649834850000|2022-04-13 07:27:30|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1649834860000|2022-04-13 07:27:40|190.03|187.63|190.03|187.63|190.17|187.77|190.03|187.63|0
1649834870000|2022-04-13 07:27:50|189.88|187.48|189.45|187.05|189.88|187.48|189.45|187.05|0
1649834880000|2022-04-13 07:28:00|189.52|187.12|188.87|186.47|189.52|187.12|188.87|186.47|0
1649834890000|2022-04-13 07:28:10|188.43|186.03|188.15|185.75|188.43|186.03|188.15|185.75|0
1649834900000|2022-04-13 07:28:20|188.22|185.82|188.43|186.03|188.43|186.03|188.22|185.82|0
1649834910000|2022-04-13 07:28:30|188.29|185.89|188.94|186.54|188.94|186.54|188.29|185.89|0
1649834920000|2022-04-13 07:28:40|189.01|186.61|189.01|186.61|189.01|186.61|188.87|186.47|0
1649834930000|2022-04-13 07:28:50|188.94|186.54|189.01|186.61|189.01|186.61|188.94|186.54|0
1649834940000|2022-04-13 07:29:00|189.16|186.76|189.67|187.27|189.67|187.27|189.01|186.61|0
1649834950000|2022-04-13 07:29:10|189.45|187.05|189.59|187.19|189.81|187.41|189.45|187.05|0
1649834960000|2022-04-13 07:29:20|189.52|187.12|189.23|186.83|189.52|187.12|189.23|186.83|0
1649834970000|2022-04-13 07:29:30|189.09|186.69|188.94|186.54|189.09|186.69|188.94|186.54|0
1649834980000|2022-04-13 07:29:40|188.87|186.47|189.38|186.98|189.38|186.98|188.87|186.47|0
1649834990000|2022-04-13 07:29:50|189.44|187.04|189.3|186.9|189.59|187.19|189.3|186.9|0
1649835000000|2022-04-13 07:30:00|189.23|186.83|189.88|187.48|189.88|187.48|189.23|186.83|0
1649835020000|2022-04-13 07:30:20|189.95|187.55|189.73|187.33|189.95|187.55|189.73|187.33|0
1649835030000|2022-04-13 07:30:30|189.88|187.48|189.88|187.48|190.02|187.62|189.88|187.48|0
1649835040000|2022-04-13 07:30:40|189.95|187.55|189.59|187.19|189.95|187.55|189.59|187.19|0
1649835050000|2022-04-13 07:30:50|189.66|187.26|190.02|187.62|190.02|187.62|189.59|187.19|0
1649835060000|2022-04-13 07:31:00|189.88|187.48|190.02|187.62|190.02|187.62|189.73|187.33|0
1649835070000|2022-04-13 07:31:10|190.31|187.91|190.31|187.91|190.31|187.91|190.17|187.77|0
1649835080000|2022-04-13 07:31:20|190.46|188.06|190.89|188.49|190.89|188.49|190.46|188.06|0
1649835090000|2022-04-13 07:31:30|191.04|188.64|191.19|188.79|191.19|188.79|191.04|188.64|0
1649835100000|2022-04-13 07:31:40|191.33|188.93|191.18|188.78|191.33|188.93|191.18|188.78|0
1649835110000|2022-04-13 07:31:50|191.04|188.64|191.11|188.71|191.11|188.71|191.04|188.64|0
1649835120000|2022-04-13 07:32:00|191.18|188.78|190.75|188.35|191.18|188.78|190.75|188.35|0
1649835130000|2022-04-13 07:32:10|190.97|188.57|191.04|188.64|191.04|188.64|190.82|188.42|0
1649835140000|2022-04-13 07:32:20|191.18|188.78|191.18|188.78|191.18|188.78|191.18|188.78|0
1649835150000|2022-04-13 07:32:30|191.04|188.64|190.89|188.49|191.04|188.64|190.89|188.49|0
1649835160000|2022-04-13 07:32:40|190.75|188.35|190.17|187.77|190.75|188.35|190.17|187.77|0
1649835170000|2022-04-13 07:32:50|190.02|187.62|190.31|187.91|190.31|187.91|190.02|187.62|0
1649835180000|2022-04-13 07:33:00|190.17|187.77|189.95|187.55|190.17|187.77|189.88|187.48|0
1649835190000|2022-04-13 07:33:10|189.88|187.48|190.17|187.77|190.17|187.77|189.88|187.48|0
1649835200000|2022-04-13 07:33:20|190.46|188.06|190.46|188.06|190.46|188.06|190.46|188.06|0
1649835210000|2022-04-13 07:33:30|190.31|187.91|190.53|188.13|190.6|188.2|190.31|187.91|0
1649835220000|2022-04-13 07:33:40|190.46|188.06|190.53|188.13|190.53|188.13|190.31|187.91|0
1649835230000|2022-04-13 07:33:50|190.75|188.35|190.31|187.91|190.75|188.35|190.31|187.91|0
1649835240000|2022-04-13 07:34:00|190.53|188.13|190.82|188.42|190.82|188.42|190.53|188.13|0
1649835250000|2022-04-13 07:34:10|190.89|188.49|190.6|188.2|190.89|188.49|190.6|188.2|0
1649835260000|2022-04-13 07:34:20|190.75|188.35|190.89|188.49|190.89|188.49|190.75|188.35|0
1649835270000|2022-04-13 07:34:30|190.82|188.42|190.75|188.35|190.82|188.42|190.6|188.2|0
1649835280000|2022-04-13 07:34:40|190.6|188.2|190.31|187.91|190.75|188.35|190.31|187.91|0
1649835290000|2022-04-13 07:34:50|190.17|187.77|190.46|188.06|190.53|188.13|190.17|187.77|0
1649835300000|2022-04-13 07:35:00|190.31|187.91|190.46|188.06|190.46|188.06|190.17|187.77|0
1649835310000|2022-04-13 07:35:10|190.39|187.99|190.1|187.7|190.39|187.99|190.02|187.62|0
1649835320000|2022-04-13 07:35:20|190.02|187.62|189.81|187.41|190.02|187.62|189.81|187.41|0
1649835330000|2022-04-13 07:35:30|189.15|186.75|188.79|186.39|189.15|186.75|188.65|186.25|0
1649835340000|2022-04-13 07:35:40|189.01|186.61|188.29|185.89|189.01|186.61|188.29|185.89|0
1649835350000|2022-04-13 07:35:50|188.14|185.74|188.43|186.03|188.57|186.17|188.14|185.74|0
1649835360000|2022-04-13 07:36:00|188.36|185.96|188.36|185.96|188.57|186.17|188.36|185.96|0
1649835370000|2022-04-13 07:36:10|188.43|186.03|188.28|185.88|188.43|186.03|188.22|185.82|0
1649835380000|2022-04-13 07:36:20|188.72|186.32|188.94|186.54|188.94|186.54|188.72|186.32|0
1649835390000|2022-04-13 07:36:30|189.15|186.75|189.58|187.18|189.58|187.18|189.15|186.75|0
1649835400000|2022-04-13 07:36:40|189.66|187.26|189.44|187.04|189.66|187.26|189.44|187.04|0
1649835410000|2022-04-13 07:36:50|189.3|186.9|189.58|187.18|189.73|187.33|189.3|186.9|0
1649835420000|2022-04-13 07:37:00|189.01|186.61|189.01|186.61|189.01|186.61|188.5|186.1|0
1649835430000|2022-04-13 07:37:10|189.15|186.75|189.15|186.75|189.29|186.89|189.15|186.75|0
1649835440000|2022-04-13 07:37:20|189.01|186.61|188.86|186.46|189.15|186.75|188.86|186.46|0
1649835450000|2022-04-13 07:37:30|189.01|186.61|188.86|186.46|189.01|186.61|188.86|186.46|0
1649835460000|2022-04-13 07:37:40|188.72|186.32|188.43|186.03|188.72|186.32|188.43|186.03|0
1649835470000|2022-04-13 07:37:50|188.57|186.17|188.72|186.32|188.72|186.32|188.57|186.17|0
1649835480000|2022-04-13 07:38:00|188.43|186.03|188.65|186.25|188.65|186.25|188.43|186.03|0
1649835490000|2022-04-13 07:38:10|188.72|186.32|188.57|186.17|188.86|186.46|188.57|186.17|0
1649835500000|2022-04-13 07:38:20|188.65|186.25|188.79|186.39|188.79|186.39|188.65|186.25|0
1649835510000|2022-04-13 07:38:30|188.72|186.32|189.15|186.75|189.15|186.75|188.72|186.32|0
1649835520000|2022-04-13 07:38:40|188.86|186.46|188.72|186.32|188.86|186.46|188.72|186.32|0
1649835530000|2022-04-13 07:38:50|188.57|186.17|188.57|186.17|188.57|186.17|188.43|186.03|0
1649835540000|2022-04-13 07:39:00|188.43|186.03|188.14|185.74|188.43|186.03|188.14|185.74|0
1649835550000|2022-04-13 07:39:10|188.28|185.88|188.21|185.81|188.43|186.03|188.21|185.81|0
1649835560000|2022-04-13 07:39:20|187.99|185.59|187.93|185.53|187.99|185.59|187.93|185.53|0
1649835570000|2022-04-13 07:39:30|187.99|185.59|187.99|185.59|187.99|185.59|187.99|185.59|0
1649835580000|2022-04-13 07:39:40|187.93|185.53|188.14|185.74|188.14|185.74|187.93|185.53|0
1649835590000|2022-04-13 07:39:50|187.99|185.59|188.5|186.1|188.5|186.1|187.99|185.59|0
1649835600000|2022-04-13 07:40:00|188.43|186.03|188.71|186.31|188.71|186.31|188.43|186.03|0
1649835620000|2022-04-13 07:40:20|188.28|185.88|188.14|185.74|188.36|185.96|188.14|185.74|0
1649835630000|2022-04-13 07:40:30|188.21|185.81|187.99|185.59|188.21|185.81|187.99|185.59|0
1649835640000|2022-04-13 07:40:40|188.07|185.67|188.14|185.74|188.14|185.74|188.07|185.67|0
1649835650000|2022-04-13 07:40:50|191.34|188.94|191.26|188.86|191.34|188.94|191.12|188.72|0
1649835660000|2022-04-13 07:41:00|188.33|185.93|188.48|186.08|188.48|186.08|188.33|185.93|0
1649835670000|2022-04-13 07:41:10|188.55|186.15|188.19|185.79|188.55|186.15|188.19|185.79|0
1649835680000|2022-04-13 07:41:20|188.05|185.65|187.61|185.21|188.19|185.79|187.61|185.21|0
1649835690000|2022-04-13 07:41:30|187.69|185.29|187.26|184.86|187.9|185.5|187.26|184.86|0
1649835700000|2022-04-13 07:41:40|187.47|185.07|187.47|185.07|187.47|185.07|187.33|184.93|0
1649835710000|2022-04-13 07:41:50|187.9|185.5|187.61|185.21|187.9|185.5|187.61|185.21|0
1649835720000|2022-04-13 07:42:00|187.69|185.29|187.54|185.14|187.69|185.29|187.47|185.07|0
1649835730000|2022-04-13 07:42:10|187.61|185.21|188.04|185.64|188.04|185.64|187.61|185.21|0
1649835740000|2022-04-13 07:42:20|188.19|185.79|188.12|185.72|188.19|185.79|188.04|185.64|0
1649835750000|2022-04-13 07:42:30|187.9|185.5|187.83|185.43|188.04|185.64|187.83|185.43|0
1649835760000|2022-04-13 07:42:40|187.9|185.5|187.9|185.5|187.9|185.5|187.9|185.5|0
1649835770000|2022-04-13 07:42:50|187.61|185.21|187.76|185.36|187.76|185.36|187.47|185.07|0
1649835780000|2022-04-13 07:43:00|187.9|185.5|187.69|185.29|187.9|185.5|187.61|185.21|0
1649835790000|2022-04-13 07:43:10|187.61|185.21|187.61|185.21|187.76|185.36|187.61|185.21|0
1649835800000|2022-04-13 07:43:20|187.69|185.29|187.76|185.36|187.76|185.36|187.61|185.21|0
1649835810000|2022-04-13 07:43:30|187.9|185.5|187.9|185.5|187.9|185.5|187.9|185.5|0
1649835820000|2022-04-13 07:43:40|187.76|185.36|187.47|185.07|187.76|185.36|187.47|185.07|0
1649835830000|2022-04-13 07:43:50|187.61|185.21|187.61|185.21|187.76|185.36|187.61|185.21|0
1649835840000|2022-04-13 07:44:00|187.47|185.07|187.54|185.14|187.54|185.14|187.47|185.07|0
1649835850000|2022-04-13 07:44:10|187.61|185.21|187.76|185.36|187.76|185.36|187.61|185.21|0
1649835870000|2022-04-13 07:44:30|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1649835880000|2022-04-13 07:44:40|187.61|185.21|187.32|184.92|187.61|185.21|187.32|184.92|0
1649835890000|2022-04-13 07:44:50|187.4|185|187.4|185|187.47|185.07|187.4|185|0
1649835900000|2022-04-13 07:45:00|187.32|184.92|187.47|185.07|187.47|185.07|187.32|184.92|0
1649835910000|2022-04-13 07:45:10|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1649835920000|2022-04-13 07:45:20|187.18|184.78|187.4|185|187.4|185|187.04|184.64|0
1649835930000|2022-04-13 07:45:30|187.54|185.14|187.47|185.07|187.9|185.5|187.47|185.07|0
1649835940000|2022-04-13 07:45:40|187.61|185.21|187.75|185.35|187.75|185.35|187.54|185.14|0
1649835950000|2022-04-13 07:45:50|187.69|185.29|187.75|185.35|187.83|185.43|187.69|185.29|0
1649835960000|2022-04-13 07:46:00|187.83|185.43|187.75|185.35|187.83|185.43|187.75|185.35|0
1649835970000|2022-04-13 07:46:10|187.68|185.28|187.61|185.21|187.68|185.28|187.61|185.21|0
1649835980000|2022-04-13 07:46:20|187.75|185.35|187.75|185.35|187.83|185.43|187.75|185.35|0
1649835990000|2022-04-13 07:46:30|187.61|185.21|187.68|185.28|187.75|185.35|187.61|185.21|0
1649836000000|2022-04-13 07:46:40|187.75|185.35|187.83|185.43|187.83|185.43|187.75|185.35|0
1649836010000|2022-04-13 07:46:50|187.75|185.35|187.32|184.92|187.75|185.35|187.18|184.78|0
1649836020000|2022-04-13 07:47:00|187.47|185.07|187.18|184.78|187.47|185.07|187.18|184.78|0
1649836030000|2022-04-13 07:47:10|187.04|184.64|187.18|184.78|187.18|184.78|186.89|184.49|0
1649836040000|2022-04-13 07:47:20|187.25|184.85|187.32|184.92|187.61|185.21|187.25|184.85|0
1649836050000|2022-04-13 07:47:30|187.4|185|187.32|184.92|187.4|185|187.32|184.92|0
1649836060000|2022-04-13 07:47:40|187.47|185.07|187.47|185.07|187.47|185.07|187.47|185.07|0
1649836070000|2022-04-13 07:47:50|187.32|184.92|187.03|184.63|187.32|184.92|187.03|184.63|0
1649836080000|2022-04-13 07:48:00|186.89|184.49|187.03|184.63|187.03|184.63|186.89|184.49|0
1649836090000|2022-04-13 07:48:10|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649836100000|2022-04-13 07:48:20|187.03|184.63|187.18|184.78|187.18|184.78|187.03|184.63|0
1649836110000|2022-04-13 07:48:30|187.03|184.63|187.32|184.92|187.32|184.92|187.03|184.63|0
1649836120000|2022-04-13 07:48:40|187.11|184.71|187.18|184.78|187.18|184.78|187.11|184.71|0
1649836130000|2022-04-13 07:48:50|187.11|184.71|187.03|184.63|187.18|184.78|187.03|184.63|0
1649836140000|2022-04-13 07:49:00|187.11|184.71|186.75|184.35|187.11|184.71|186.75|184.35|0
1649836150000|2022-04-13 07:49:10|186.68|184.28|186.68|184.28|186.68|184.28|186.6|184.2|0
1649836160000|2022-04-13 07:49:20|186.75|184.35|186.82|184.42|186.82|184.42|186.6|184.2|0
1649836170000|2022-04-13 07:49:30|187.03|184.63|187.18|184.78|187.18|184.78|186.96|184.56|0
1649836180000|2022-04-13 07:49:40|187.03|184.63|186.96|184.56|187.03|184.63|186.96|184.56|0
1649836190000|2022-04-13 07:49:50|186.89|184.49|187.03|184.63|187.03|184.63|186.82|184.42|0
1649836200000|2022-04-13 07:50:00|186.96|184.56|186.89|184.49|187.03|184.63|186.89|184.49|0
1649836210000|2022-04-13 07:50:10|187.03|184.63|187.03|184.63|187.03|184.63|186.75|184.35|0
1649836220000|2022-04-13 07:50:20|186.89|184.49|187.18|184.78|187.18|184.78|186.82|184.42|0
1649836230000|2022-04-13 07:50:30|187.11|184.71|187.18|184.78|187.32|184.92|187.11|184.71|0
1649836240000|2022-04-13 07:50:40|187.25|184.85|186.89|184.49|187.25|184.85|186.89|184.49|0
1649836250000|2022-04-13 07:50:50|187.32|184.92|187.46|185.06|187.46|185.06|187.32|184.92|0
1649836260000|2022-04-13 07:51:00|187.32|184.92|187.61|185.21|187.61|185.21|187.32|184.92|0
1649836270000|2022-04-13 07:51:10|187.75|185.35|187.68|185.28|187.75|185.35|187.61|185.21|0
1649836280000|2022-04-13 07:51:20|187.61|185.21|187.25|184.85|187.61|185.21|187.25|184.85|0
1649836290000|2022-04-13 07:51:30|187.18|184.78|187.46|185.06|187.46|185.06|187.18|184.78|0
1649836300000|2022-04-13 07:51:40|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1649836310000|2022-04-13 07:51:50|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1649836320000|2022-04-13 07:52:00|187.54|185.14|187.61|185.21|187.61|185.21|187.54|185.14|0
1649836330000|2022-04-13 07:52:10|187.75|185.35|187.68|185.28|187.75|185.35|187.68|185.28|0
1649836340000|2022-04-13 07:52:20|187.75|185.35|188.04|185.64|188.04|185.64|187.75|185.35|0
1649836350000|2022-04-13 07:52:30|187.89|185.49|188.11|185.71|188.11|185.71|187.89|185.49|0
1649836360000|2022-04-13 07:52:40|188.32|185.92|188.61|186.21|188.61|186.21|188.32|185.92|0
1649836370000|2022-04-13 07:52:50|188.69|186.29|188.76|186.36|188.76|186.36|188.61|186.21|0
1649836380000|2022-04-13 07:53:00|188.61|186.21|188.76|186.36|188.9|186.5|188.61|186.21|0
1649836390000|2022-04-13 07:53:10|188.61|186.21|188.32|185.92|188.61|186.21|188.32|185.92|0
1649836400000|2022-04-13 07:53:20|188.4|186|188.47|186.07|188.47|186.07|188.32|185.92|0
1649836410000|2022-04-13 07:53:30|188.32|185.92|188.18|185.78|188.32|185.92|188.18|185.78|0
1649836420000|2022-04-13 07:53:40|188.25|185.85|188.18|185.78|188.32|185.92|188.18|185.78|0
1649836430000|2022-04-13 07:53:50|188.4|186|188.32|185.92|188.4|186|188.32|185.92|0
1649836440000|2022-04-13 07:54:00|188.04|185.64|188.04|185.64|188.04|185.64|187.89|185.49|0
1649836450000|2022-04-13 07:54:10|187.89|185.49|188.04|185.64|188.04|185.64|187.89|185.49|0
1649836460000|2022-04-13 07:54:20|187.89|185.49|187.75|185.35|187.89|185.49|187.75|185.35|0
1649836470000|2022-04-13 07:54:30|187.89|185.49|188.18|185.78|188.18|185.78|187.89|185.49|0
1649836480000|2022-04-13 07:54:40|187.89|185.49|188.18|185.78|188.18|185.78|187.89|185.49|0
1649836490000|2022-04-13 07:54:50|188.11|185.71|188.18|185.78|188.18|185.78|188.11|185.71|0
1649836500000|2022-04-13 07:55:00|188.32|185.92|188.18|185.78|188.32|185.92|188.18|185.78|0
1649836510000|2022-04-13 07:55:10|188.03|185.63|188.03|185.63|188.03|185.63|188.03|185.63|0
1649836520000|2022-04-13 07:55:20|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1649836530000|2022-04-13 07:55:30|187.75|185.35|187.97|185.57|188.11|185.71|187.75|185.35|0
1649836540000|2022-04-13 07:55:40|188.32|185.92|187.89|185.49|188.32|185.92|187.75|185.35|0
1649836560000|2022-04-13 07:56:00|188.03|185.63|187.97|185.57|188.03|185.63|187.89|185.49|0
1649836570000|2022-04-13 07:56:10|188.03|185.63|187.75|185.35|188.03|185.63|187.75|185.35|0
1649836580000|2022-04-13 07:56:20|187.6|185.2|187.6|185.2|187.68|185.28|187.6|185.2|0
1649836590000|2022-04-13 07:56:30|187.68|185.28|187.68|185.28|187.75|185.35|187.68|185.28|0
1649836600000|2022-04-13 07:56:40|187.82|185.42|188.03|185.63|188.03|185.63|187.82|185.42|0
1649836610000|2022-04-13 07:56:50|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1649836620000|2022-04-13 07:57:00|187.75|185.35|187.82|185.42|187.82|185.42|187.75|185.35|0
1649836630000|2022-04-13 07:57:10|187.89|185.49|188.47|186.07|188.47|186.07|187.89|185.49|0
1649836640000|2022-04-13 07:57:20|188.54|186.14|188.61|186.21|188.68|186.28|188.54|186.14|0
1649836650000|2022-04-13 07:57:30|188.54|186.14|188.47|186.07|188.54|186.14|188.47|186.07|0
1649836660000|2022-04-13 07:57:40|188.54|186.14|188.75|186.35|188.75|186.35|188.46|186.06|0
1649836670000|2022-04-13 07:57:50|189.33|186.93|189.19|186.79|189.33|186.93|189.12|186.72|0
1649836680000|2022-04-13 07:58:00|189.12|186.72|189.04|186.64|189.33|186.93|189.04|186.64|0
1649836690000|2022-04-13 07:58:10|189.12|186.72|189.26|186.86|189.33|186.93|189.12|186.72|0
1649836700000|2022-04-13 07:58:20|189.19|186.79|188.97|186.57|189.19|186.79|188.97|186.57|0
1649836710000|2022-04-13 07:58:30|189.33|186.93|189.41|187.01|189.41|187.01|189.19|186.79|0
1649836720000|2022-04-13 07:58:40|189.47|187.07|189.19|186.79|189.55|187.15|189.19|186.79|0
1649836730000|2022-04-13 07:58:50|189.41|187.01|189.33|186.93|189.41|187.01|189.19|186.79|0
1649836740000|2022-04-13 07:59:00|189.41|187.01|189.33|186.93|189.41|187.01|189.33|186.93|0
1649836750000|2022-04-13 07:59:10|189.47|187.07|189.62|187.22|189.62|187.22|189.47|187.07|0
1649836760000|2022-04-13 07:59:20|189.55|187.15|188.9|186.5|189.55|187.15|188.9|186.5|0
1649836770000|2022-04-13 07:59:30|189.04|186.64|189.04|186.64|189.04|186.64|189.04|186.64|0
1649836780000|2022-04-13 07:59:40|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1649836790000|2022-04-13 07:59:50|188.75|186.35|188.9|186.5|188.97|186.57|188.75|186.35|0
1649836800000|2022-04-13 08:00:00|189.04|186.64|188.9|186.5|189.04|186.64|188.9|186.5|0
1649836810000|2022-04-13 08:00:10|189.04|186.64|189.18|186.78|189.18|186.78|189.04|186.64|0
1649836820000|2022-04-13 08:00:20|189.26|186.86|189.47|187.07|189.47|187.07|189.26|186.86|0
1649836830000|2022-04-13 08:00:30|189.4|187|189.4|187|189.4|187|189.4|187|0
1649836840000|2022-04-13 08:00:40|189.33|186.93|189.18|186.78|189.4|187|189.18|186.78|0
1649836850000|2022-04-13 08:00:50|189.11|186.71|188.75|186.35|189.18|186.78|188.75|186.35|0
1649836860000|2022-04-13 08:01:00|188.46|186.06|188.39|185.99|188.46|186.06|188.39|185.99|0
1649836870000|2022-04-13 08:01:10|188.17|185.77|188.32|185.92|188.32|185.92|188.17|185.77|0
1649836880000|2022-04-13 08:01:20|188.17|185.77|188.17|185.77|188.17|185.77|188.17|185.77|0
1649836890000|2022-04-13 08:01:30|188.03|185.63|187.89|185.49|188.03|185.63|187.74|185.34|0
1649836900000|2022-04-13 08:01:40|187.74|185.34|187.82|185.42|187.82|185.42|187.74|185.34|0
1649836910000|2022-04-13 08:01:50|187.74|185.34|187.31|184.91|187.74|185.34|187.31|184.91|0
1649836920000|2022-04-13 08:02:00|187.02|184.62|187.17|184.77|187.17|184.77|187.02|184.62|0
1649836930000|2022-04-13 08:02:10|186.96|184.56|186.59|184.19|186.96|184.56|186.59|184.19|0
1649836940000|2022-04-13 08:02:20|187.02|184.62|186.59|184.19|187.02|184.62|186.59|184.19|0
1649836950000|2022-04-13 08:02:30|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1649836960000|2022-04-13 08:02:40|186.59|184.19|186.59|184.19|186.59|184.19|186.45|184.05|0
1649836970000|2022-04-13 08:02:50|186.45|184.05|186.45|184.05|186.45|184.05|186.31|183.91|0
1649836980000|2022-04-13 08:03:00|186.31|183.91|185.88|183.48|186.31|183.91|185.88|183.48|0
1649836990000|2022-04-13 08:03:10|185.81|183.41|185.74|183.34|185.88|183.48|185.74|183.34|0
1649837000000|2022-04-13 08:03:20|185.88|183.48|185.74|183.34|185.88|183.48|185.74|183.34|0
1649837010000|2022-04-13 08:03:30|185.67|183.27|185.74|183.34|185.74|183.34|185.59|183.19|0
1649837020000|2022-04-13 08:03:40|185.73|183.33|185.81|183.41|185.81|183.41|185.73|183.33|0
1649837030000|2022-04-13 08:03:50|185.73|183.33|186.02|183.62|186.02|183.62|185.73|183.33|0
1649837040000|2022-04-13 08:04:00|186.45|184.05|186.45|184.05|186.45|184.05|186.45|184.05|0
1649837050000|2022-04-13 08:04:10|186.38|183.98|186.38|183.98|186.38|183.98|186.31|183.91|0
1649837060000|2022-04-13 08:04:20|186.16|183.76|186.45|184.05|186.45|184.05|186.16|183.76|0
1649837070000|2022-04-13 08:04:30|186.31|183.91|186.74|184.34|186.74|184.34|186.31|183.91|0
1649837080000|2022-04-13 08:04:40|186.59|184.19|186.59|184.19|186.59|184.19|186.59|184.19|0
1649837090000|2022-04-13 08:04:50|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1649837100000|2022-04-13 08:05:00|186.81|184.41|186.52|184.12|186.81|184.41|186.52|184.12|0
1649837110000|2022-04-13 08:05:10|186.59|184.19|186.16|183.76|186.59|184.19|186.16|183.76|0
1649837120000|2022-04-13 08:05:20|186.02|183.62|186.16|183.76|186.24|183.84|186.02|183.62|0
1649837130000|2022-04-13 08:05:30|186.31|183.91|185.59|183.19|186.31|183.91|185.59|183.19|0
1649837140000|2022-04-13 08:05:40|185.31|182.91|184.88|182.48|185.31|182.91|184.88|182.48|0
1649837150000|2022-04-13 08:05:50|185.02|182.62|184.74|182.34|185.02|182.62|184.74|182.34|0
1649837160000|2022-04-13 08:06:00|185.02|182.62|184.88|182.48|185.16|182.76|184.88|182.48|0
1649837170000|2022-04-13 08:06:10|185.02|182.62|184.88|182.48|185.02|182.62|184.74|182.34|0
1649837180000|2022-04-13 08:06:20|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1649837200000|2022-04-13 08:06:40|185.09|182.69|184.88|182.48|185.09|182.69|184.88|182.48|0
1649837210000|2022-04-13 08:06:50|185.02|182.62|185.09|182.69|185.09|182.69|185.02|182.62|0
1649837220000|2022-04-13 08:07:00|185.16|182.76|185.45|183.05|185.73|183.33|185.16|182.76|0
1649837230000|2022-04-13 08:07:10|185.09|182.69|185.16|182.76|185.16|182.76|185.09|182.69|0
1649837240000|2022-04-13 08:07:20|185.09|182.69|185.24|182.84|185.3|182.9|185.09|182.69|0
1649837250000|2022-04-13 08:07:30|185.3|182.9|185.24|182.84|185.45|183.05|185.16|182.76|0
1649837260000|2022-04-13 08:07:40|185.16|182.76|185.09|182.69|185.16|182.76|185.09|182.69|0
1649837270000|2022-04-13 08:07:50|185.16|182.76|185.02|182.62|185.16|182.76|184.88|182.48|0
1649837280000|2022-04-13 08:08:00|184.59|182.19|185.02|182.62|185.02|182.62|184.59|182.19|0
1649837290000|2022-04-13 08:08:10|185.16|182.76|185.16|182.76|185.16|182.76|185.16|182.76|0
1649837300000|2022-04-13 08:08:20|185.09|182.69|185.16|182.76|185.16|182.76|185.09|182.69|0
1649837310000|2022-04-13 08:08:30|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1649837320000|2022-04-13 08:08:40|184.81|182.41|184.88|182.48|184.88|182.48|184.73|182.33|0
1649837330000|2022-04-13 08:08:50|184.73|182.33|184.81|182.41|184.88|182.48|184.73|182.33|0
1649837340000|2022-04-13 08:09:00|184.88|182.48|184.88|182.48|184.88|182.48|184.88|182.48|0
1649837350000|2022-04-13 08:09:10|185.02|182.62|185.16|182.76|185.16|182.76|185.02|182.62|0
1649837360000|2022-04-13 08:09:20|185.02|182.62|185.02|182.62|185.16|182.76|185.02|182.62|0
1649837370000|2022-04-13 08:09:30|185.16|182.76|185.45|183.05|185.45|183.05|185.16|182.76|0
1649837380000|2022-04-13 08:09:40|185.3|182.9|185.3|182.9|185.45|183.05|185.3|182.9|0
1649837390000|2022-04-13 08:09:50|185.38|182.98|185.44|183.04|185.44|183.04|185.38|182.98|0
1649837400000|2022-04-13 08:10:00|185.59|183.19|185.38|182.98|185.59|183.19|185.38|182.98|0
1649837410000|2022-04-13 08:10:10|185.59|183.19|185.87|183.47|185.87|183.47|185.44|183.04|0
1649837420000|2022-04-13 08:10:20|185.73|183.33|186.16|183.76|186.16|183.76|185.73|183.33|0
1649837430000|2022-04-13 08:10:30|186.23|183.83|186.23|183.83|186.44|184.04|186.23|183.83|0
1649837440000|2022-04-13 08:10:40|186.38|183.98|185.87|183.47|186.38|183.98|185.87|183.47|0
1649837450000|2022-04-13 08:10:50|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1649837460000|2022-04-13 08:11:00|185.59|183.19|186.02|183.62|186.02|183.62|185.59|183.19|0
1649837470000|2022-04-13 08:11:10|186.16|183.76|186.02|183.62|186.16|183.76|186.02|183.62|0
1649837480000|2022-04-13 08:11:20|185.95|183.55|186.09|183.69|186.09|183.69|185.95|183.55|0
1649837490000|2022-04-13 08:11:30|186.16|183.76|185.87|183.47|186.16|183.76|185.87|183.47|0
1649837500000|2022-04-13 08:11:40|185.95|183.55|185.73|183.33|185.95|183.55|185.73|183.33|0
1649837510000|2022-04-13 08:11:50|185.87|183.47|186.01|183.61|186.01|183.61|185.87|183.47|0
1649837520000|2022-04-13 08:12:00|185.95|183.55|185.73|183.33|185.95|183.55|185.73|183.33|0
1649837530000|2022-04-13 08:12:10|185.8|183.4|186.01|183.61|186.01|183.61|185.8|183.4|0
1649837540000|2022-04-13 08:12:20|185.87|183.47|186.3|183.9|186.3|183.9|185.87|183.47|0
1649837550000|2022-04-13 08:12:30|186.44|184.04|186.3|183.9|186.44|184.04|186.3|183.9|0
1649837560000|2022-04-13 08:12:40|186.37|183.97|186.3|183.9|186.37|183.97|186.3|183.9|0
1649837570000|2022-04-13 08:12:50|186.37|183.97|186.44|184.04|186.44|184.04|186.37|183.97|0
1649837580000|2022-04-13 08:13:00|186.3|183.9|186.59|184.19|186.59|184.19|186.3|183.9|0
1649837590000|2022-04-13 08:13:10|186.52|184.12|186.52|184.12|186.59|184.19|186.52|184.12|0
1649837600000|2022-04-13 08:13:20|186.59|184.19|187.02|184.62|187.16|184.76|186.59|184.19|0
1649837610000|2022-04-13 08:13:30|187.16|184.76|186.59|184.19|187.16|184.76|186.59|184.19|0
1649837620000|2022-04-13 08:13:40|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1649837630000|2022-04-13 08:13:50|186.73|184.33|186.73|184.33|186.87|184.47|186.73|184.33|0
1649837640000|2022-04-13 08:14:00|186.52|184.12|186.44|184.04|186.52|184.12|186.44|184.04|0
1649837650000|2022-04-13 08:14:10|186.73|184.33|186.87|184.47|186.87|184.47|186.73|184.33|0
1649837660000|2022-04-13 08:14:20|187.02|184.62|186.95|184.55|187.02|184.62|186.95|184.55|0
1649837670000|2022-04-13 08:14:30|187.01|184.61|187.01|184.61|187.16|184.76|187.01|184.61|0
1649837690000|2022-04-13 08:14:50|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1649837700000|2022-04-13 08:15:00|187.01|184.61|186.16|183.76|187.01|184.61|186.16|183.76|0
1649837710000|2022-04-13 08:15:10|186.23|183.83|186.3|183.9|186.3|183.9|186.23|183.83|0
1649837720000|2022-04-13 08:15:20|186.37|183.97|186.3|183.9|186.37|183.97|186.3|183.9|0
1649837730000|2022-04-13 08:15:30|186.23|183.83|186.15|183.75|186.23|183.83|186.15|183.75|0
1649837740000|2022-04-13 08:15:40|186.23|183.83|186.23|183.83|186.23|183.83|186.23|183.83|0
1649837750000|2022-04-13 08:15:50|186.3|183.9|186.23|183.83|186.3|183.9|186.23|183.83|0
1649837760000|2022-04-13 08:16:00|186.3|183.9|185.8|183.4|186.3|183.9|185.8|183.4|0
1649837770000|2022-04-13 08:16:10|185.87|183.47|186.3|183.9|186.3|183.9|185.73|183.33|0
1649837780000|2022-04-13 08:16:20|186.44|184.04|186.66|184.26|186.66|184.26|186.44|184.04|0
1649837790000|2022-04-13 08:16:30|186.73|184.33|186.58|184.18|186.73|184.33|186.44|184.04|0
1649837800000|2022-04-13 08:16:40|186.51|184.11|186.3|183.9|186.51|184.11|186.3|183.9|0
1649837810000|2022-04-13 08:16:50|186.37|183.97|186.3|183.9|186.37|183.97|186.3|183.9|0
1649837820000|2022-04-13 08:17:00|186.01|183.61|186.3|183.9|186.3|183.9|186.01|183.61|0
1649837830000|2022-04-13 08:17:10|186.15|183.75|186.09|183.69|186.15|183.75|186.01|183.61|0
1649837840000|2022-04-13 08:17:20|186.15|183.75|186.01|183.61|186.15|183.75|186.01|183.61|0
1649837850000|2022-04-13 08:17:30|186.3|183.9|186.51|184.11|186.51|184.11|186.3|183.9|0
1649837860000|2022-04-13 08:17:40|186.44|184.04|186.37|183.97|186.51|184.11|186.37|183.97|0
1649837870000|2022-04-13 08:17:50|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1649837880000|2022-04-13 08:18:00|186.51|184.11|186.73|184.33|186.73|184.33|186.51|184.11|0
1649837890000|2022-04-13 08:18:10|186.58|184.18|186.51|184.11|186.58|184.18|186.51|184.11|0
1649837900000|2022-04-13 08:18:20|186.58|184.18|186.58|184.18|186.66|184.26|186.58|184.18|0
1649837910000|2022-04-13 08:18:30|186.51|184.11|186.51|184.11|186.58|184.18|186.44|184.04|0
1649837920000|2022-04-13 08:18:40|186.58|184.18|186.58|184.18|186.66|184.26|186.51|184.11|0
1649837930000|2022-04-13 08:18:50|186.51|184.11|186.44|184.04|186.51|184.11|186.44|184.04|0
1649837940000|2022-04-13 08:19:00|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1649837950000|2022-04-13 08:19:10|186.44|184.04|186.72|184.32|186.72|184.32|186.44|184.04|0
1649837960000|2022-04-13 08:19:20|187.01|184.61|187.15|184.75|187.15|184.75|186.94|184.54|0
1649837970000|2022-04-13 08:19:30|187.01|184.61|187.01|184.61|187.01|184.61|187.01|184.61|0
1649837980000|2022-04-13 08:19:40|186.87|184.47|187.01|184.61|187.01|184.61|186.87|184.47|0
1649837990000|2022-04-13 08:19:50|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1649838000000|2022-04-13 08:20:00|187.23|184.83|187.15|184.75|187.23|184.83|187.15|184.75|0
1649838010000|2022-04-13 08:20:10|187.3|184.9|187.23|184.83|187.3|184.9|187.23|184.83|0
1649838020000|2022-04-13 08:20:20|187.3|184.9|187.23|184.83|187.3|184.9|187.23|184.83|0
1649838030000|2022-04-13 08:20:30|187.3|184.9|187.37|184.97|187.58|185.18|187.3|184.9|0
1649838040000|2022-04-13 08:20:40|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1649838050000|2022-04-13 08:20:50|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1649838060000|2022-04-13 08:21:00|187.52|185.12|187.58|185.18|187.58|185.18|187.52|185.12|0
1649838070000|2022-04-13 08:21:10|187.66|185.26|187.87|185.47|187.87|185.47|187.66|185.26|0
1649838080000|2022-04-13 08:21:20|187.73|185.33|187.73|185.33|187.73|185.33|187.73|185.33|0
1649838090000|2022-04-13 08:21:30|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1649838100000|2022-04-13 08:21:40|187.51|185.11|187.44|185.04|187.58|185.18|187.44|185.04|0
1649838110000|2022-04-13 08:21:50|187.37|184.97|187.44|185.04|187.44|185.04|187.37|184.97|0
1649838120000|2022-04-13 08:22:00|187.3|184.9|187.51|185.11|187.51|185.11|187.3|184.9|0
1649838130000|2022-04-13 08:22:10|187.73|185.33|187.44|185.04|187.73|185.33|187.44|185.04|0
1649838140000|2022-04-13 08:22:20|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1649838160000|2022-04-13 08:22:40|187.15|184.75|187.15|184.75|187.3|184.9|187.15|184.75|0
1649838170000|2022-04-13 08:22:50|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1649838180000|2022-04-13 08:23:00|187.15|184.75|186.94|184.54|187.15|184.75|186.94|184.54|0
1649838190000|2022-04-13 08:23:10|186.87|184.47|186.87|184.47|186.87|184.47|186.87|184.47|0
1649838200000|2022-04-13 08:23:20|187.01|184.61|186.94|184.54|187.01|184.61|186.94|184.54|0
1649838210000|2022-04-13 08:23:30|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1649838220000|2022-04-13 08:23:40|186.8|184.4|186.86|184.46|186.86|184.46|186.8|184.4|0
1649838230000|2022-04-13 08:23:50|186.72|184.32|186.86|184.46|186.86|184.46|186.72|184.32|0
1649838240000|2022-04-13 08:24:00|186.94|184.54|187.01|184.61|187.01|184.61|186.94|184.54|0
1649838250000|2022-04-13 08:24:10|187.15|184.75|187.01|184.61|187.15|184.75|187.01|184.61|0
1649838270000|2022-04-13 08:24:30|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1649838280000|2022-04-13 08:24:40|186.94|184.54|187.01|184.61|187.01|184.61|186.94|184.54|0
1649838290000|2022-04-13 08:24:50|186.86|184.46|186.94|184.54|186.94|184.54|186.86|184.46|0
1649838300000|2022-04-13 08:25:00|186.86|184.46|187.15|184.75|187.15|184.75|186.86|184.46|0
1649838310000|2022-04-13 08:25:10|187.29|184.89|187.15|184.75|187.29|184.89|187.15|184.75|0
1649838320000|2022-04-13 08:25:20|187.23|184.83|187.22|184.82|187.29|184.89|187.22|184.82|0
1649838330000|2022-04-13 08:25:30|187.29|184.89|187.29|184.89|187.44|185.04|187.29|184.89|0
1649838340000|2022-04-13 08:25:40|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1649838350000|2022-04-13 08:25:50|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1649838360000|2022-04-13 08:26:00|187.72|185.32|187.87|185.47|187.87|185.47|187.72|185.32|0
1649838370000|2022-04-13 08:26:10|188.01|185.61|188.16|185.76|188.16|185.76|188.01|185.61|0
1649838380000|2022-04-13 08:26:20|188.44|186.04|188.73|186.33|188.73|186.33|188.44|186.04|0
1649838390000|2022-04-13 08:26:30|188.44|186.04|188.73|186.33|188.73|186.33|188.37|185.97|0
1649838400000|2022-04-13 08:26:40|188.88|186.48|188.73|186.33|188.88|186.48|188.73|186.33|0
1649838410000|2022-04-13 08:26:50|188.66|186.26|188.44|186.04|188.66|186.26|188.44|186.04|0
1649838420000|2022-04-13 08:27:00|188.3|185.9|188.16|185.76|188.3|185.9|188.16|185.76|0
1649838430000|2022-04-13 08:27:10|188.3|185.9|188.23|185.83|188.37|185.97|188.23|185.83|0
1649838440000|2022-04-13 08:27:20|188.16|185.76|188.3|185.9|188.44|186.04|188.16|185.76|0
1649838450000|2022-04-13 08:27:30|188.37|185.97|188.3|185.9|188.37|185.97|188.3|185.9|0
1649838460000|2022-04-13 08:27:40|188.23|185.83|188.44|186.04|188.44|186.04|188.23|185.83|0
1649838470000|2022-04-13 08:27:50|188.3|185.9|188.44|186.04|188.44|186.04|188.3|185.9|0
1649838480000|2022-04-13 08:28:00|188.59|186.19|188.44|186.04|188.59|186.19|188.44|186.04|0
1649838490000|2022-04-13 08:28:10|188.59|186.19|188.37|185.97|188.59|186.19|188.37|185.97|0
1649838500000|2022-04-13 08:28:20|188.44|186.04|188.15|185.75|188.44|186.04|188.15|185.75|0
1649838510000|2022-04-13 08:28:30|188.3|185.9|188.09|185.69|188.44|186.04|188.09|185.69|0
1649838520000|2022-04-13 08:28:40|188.01|185.61|188.15|185.75|188.15|185.75|188.01|185.61|0
1649838530000|2022-04-13 08:28:50|188.01|185.61|187.72|185.32|188.01|185.61|187.72|185.32|0
1649838540000|2022-04-13 08:29:00|187.8|185.4|187.58|185.18|187.87|185.47|187.58|185.18|0
1649838550000|2022-04-13 08:29:10|187.65|185.25|187.72|185.32|187.72|185.32|187.65|185.25|0
1649838560000|2022-04-13 08:29:20|187.87|185.47|187.8|185.4|187.87|185.47|187.72|185.32|0
1649838570000|2022-04-13 08:29:30|187.58|185.18|187.8|185.4|187.8|185.4|187.58|185.18|0
1649838580000|2022-04-13 08:29:40|188.08|185.68|188.08|185.68|188.15|185.75|188.08|185.68|0
1649838590000|2022-04-13 08:29:50|188.3|185.9|188.3|185.9|188.44|186.04|188.3|185.9|0
1649838600000|2022-04-13 08:30:00|188.44|186.04|188.59|186.19|188.59|186.19|188.3|185.9|0
1649838610000|2022-04-13 08:30:10|188.66|186.26|188.44|186.04|188.66|186.26|188.44|186.04|0
1649838620000|2022-04-13 08:30:20|188.59|186.19|189.02|186.62|189.02|186.62|188.59|186.19|0
1649838630000|2022-04-13 08:30:30|188.87|186.47|189.16|186.76|189.16|186.76|188.87|186.47|0
1649838640000|2022-04-13 08:30:40|189.02|186.62|188.87|186.47|189.02|186.62|188.87|186.47|0
1649838650000|2022-04-13 08:30:50|189.02|186.62|188.87|186.47|189.02|186.62|188.73|186.33|0
1649838660000|2022-04-13 08:31:00|188.58|186.18|188.44|186.04|188.66|186.26|188.44|186.04|0
1649838670000|2022-04-13 08:31:10|188.58|186.18|188.58|186.18|188.58|186.18|188.58|186.18|0
1649838680000|2022-04-13 08:31:20|188.44|186.04|188.58|186.18|188.58|186.18|188.44|186.04|0
1649838690000|2022-04-13 08:31:30|188.3|185.9|188.23|185.83|188.3|185.9|188.23|185.83|0
1649838700000|2022-04-13 08:31:40|188.15|185.75|188.23|185.83|188.23|185.83|188.15|185.75|0
1649838710000|2022-04-13 08:31:50|188.3|185.9|188.15|185.75|188.3|185.9|188.15|185.75|0
1649838720000|2022-04-13 08:32:00|188.01|185.61|187.86|185.46|188.01|185.61|187.86|185.46|0
1649838730000|2022-04-13 08:32:10|187.72|185.32|187.58|185.18|187.72|185.32|187.58|185.18|0
1649838740000|2022-04-13 08:32:20|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1649838750000|2022-04-13 08:32:30|187.58|185.18|188.01|185.61|188.01|185.61|187.58|185.18|0
1649838760000|2022-04-13 08:32:40|187.72|185.32|187.72|185.32|187.72|185.32|187.58|185.18|0
1649838770000|2022-04-13 08:32:50|187.58|185.18|187.72|185.32|187.72|185.32|187.58|185.18|0
1649838780000|2022-04-13 08:33:00|187.58|185.18|187.72|185.32|187.72|185.32|187.58|185.18|0
1649838790000|2022-04-13 08:33:10|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1649838800000|2022-04-13 08:33:20|187.86|185.46|187.86|185.46|187.86|185.46|187.86|185.46|0
1649838820000|2022-04-13 08:33:40|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1649838830000|2022-04-13 08:33:50|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1649838840000|2022-04-13 08:34:00|187.86|185.46|187.79|185.39|187.86|185.46|187.72|185.32|0
1649838850000|2022-04-13 08:34:10|187.72|185.32|187.57|185.17|187.72|185.32|187.57|185.17|0
1649838860000|2022-04-13 08:34:20|187.43|185.03|187.57|185.17|187.57|185.17|187.43|185.03|0
1649838870000|2022-04-13 08:34:30|187.43|185.03|187.57|185.17|187.57|185.17|187.43|185.03|0
1649838880000|2022-04-13 08:34:40|187.72|185.32|187.57|185.17|187.72|185.32|187.57|185.17|0
1649838890000|2022-04-13 08:34:50|187.51|185.11|187.57|185.17|187.57|185.17|187.51|185.11|0
1649838900000|2022-04-13 08:35:00|187.51|185.11|187.86|185.46|187.86|185.46|187.51|185.11|0
1649838910000|2022-04-13 08:35:10|188.01|185.61|187.86|185.46|188.01|185.61|187.86|185.46|0
1649838920000|2022-04-13 08:35:20|187.72|185.32|188.15|185.75|188.15|185.75|187.72|185.32|0
1649838930000|2022-04-13 08:35:30|188.08|185.68|188.08|185.68|188.08|185.68|188.08|185.68|0
1649838940000|2022-04-13 08:35:40|188.15|185.75|188.58|186.18|188.58|186.18|188.15|185.75|0
1649838950000|2022-04-13 08:35:50|188.73|186.33|188.58|186.18|188.73|186.33|188.58|186.18|0
1649838960000|2022-04-13 08:36:00|188.44|186.04|188.37|185.97|188.44|186.04|188.29|185.89|0
1649838970000|2022-04-13 08:36:10|188.29|185.89|188.29|185.89|188.29|185.89|188.22|185.82|0
1649838980000|2022-04-13 08:36:20|188.22|185.82|188.22|185.82|188.22|185.82|188.15|185.75|0
1649838990000|2022-04-13 08:36:30|188.15|185.75|188.58|186.18|188.58|186.18|188.15|185.75|0
1649839010000|2022-04-13 08:36:50|188.15|185.75|188.15|185.75|188.15|185.75|188.08|185.68|0
1649839020000|2022-04-13 08:37:00|188.08|185.68|188|185.6|188.15|185.75|188|185.6|0
1649839030000|2022-04-13 08:37:10|188.08|185.68|188.08|185.68|188.08|185.68|188|185.6|0
1649839040000|2022-04-13 08:37:20|188|185.6|188.15|185.75|188.15|185.75|188|185.6|0
1649839050000|2022-04-13 08:37:30|188|185.6|187.86|185.46|188|185.6|187.86|185.46|0
1649839060000|2022-04-13 08:37:40|187.93|185.53|187.93|185.53|187.93|185.53|187.86|185.46|0
1649839070000|2022-04-13 08:37:50|187.86|185.46|187.86|185.46|187.86|185.46|187.86|185.46|0
1649839080000|2022-04-13 08:38:00|188|185.6|188.15|185.75|188.29|185.89|188|185.6|0
1649839090000|2022-04-13 08:38:10|188.08|185.68|188|185.6|188.15|185.75|188|185.6|0
1649839100000|2022-04-13 08:38:20|187.86|185.46|188.29|185.89|188.29|185.89|187.86|185.46|0
1649839110000|2022-04-13 08:38:30|188.15|185.75|188.22|185.82|188.22|185.82|188.15|185.75|0
1649839120000|2022-04-13 08:38:40|188.29|185.89|188.22|185.82|188.29|185.89|188.22|185.82|0
1649839130000|2022-04-13 08:38:50|188|185.6|188.15|185.75|188.15|185.75|188|185.6|0
1649839140000|2022-04-13 08:39:00|188|185.6|188.08|185.68|188.08|185.68|188|185.6|0
1649839150000|2022-04-13 08:39:10|188|185.6|187.93|185.53|188|185.6|187.86|185.46|0
1649839160000|2022-04-13 08:39:20|187.86|185.46|188|185.6|188|185.6|187.86|185.46|0
1649839170000|2022-04-13 08:39:30|187.86|185.46|188.15|185.75|188.15|185.75|187.86|185.46|0
1649839180000|2022-04-13 08:39:40|188.29|185.89|188.43|186.03|188.43|186.03|188.29|185.89|0
1649839190000|2022-04-13 08:39:50|188.58|186.18|188.58|186.18|188.58|186.18|188.51|186.11|0
1649839200000|2022-04-13 08:40:00|188.43|186.03|188.43|186.03|188.43|186.03|188.29|185.89|0
1649839210000|2022-04-13 08:40:10|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1649839220000|2022-04-13 08:40:20|188.15|185.75|188.29|185.89|188.29|185.89|188.15|185.75|0
1649839230000|2022-04-13 08:40:30|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649839260000|2022-04-13 08:41:00|188.29|185.89|188.14|185.74|188.29|185.89|188.14|185.74|0
1649839270000|2022-04-13 08:41:10|188|185.6|187.79|185.39|188|185.6|187.79|185.39|0
1649839280000|2022-04-13 08:41:20|187.86|185.46|187.64|185.24|187.86|185.46|187.64|185.24|0
1649839290000|2022-04-13 08:41:30|187.71|185.31|187.14|184.74|187.71|185.31|187.14|184.74|0
1649839300000|2022-04-13 08:41:40|186.99|184.59|186.85|184.45|186.99|184.59|186.85|184.45|0
1649839310000|2022-04-13 08:41:50|186.71|184.31|186.85|184.45|186.85|184.45|186.71|184.31|0
1649839320000|2022-04-13 08:42:00|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1649839330000|2022-04-13 08:42:10|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649839340000|2022-04-13 08:42:20|186.71|184.31|186.28|183.88|186.71|184.31|186.28|183.88|0
1649839350000|2022-04-13 08:42:30|186.07|183.67|185.92|183.52|186.14|183.74|185.92|183.52|0
1649839360000|2022-04-13 08:42:40|185.99|183.59|186.13|183.73|186.13|183.73|185.99|183.59|0
1649839370000|2022-04-13 08:42:50|185.99|183.59|186.07|183.67|186.07|183.67|185.99|183.59|0
1649839380000|2022-04-13 08:43:00|185.99|183.59|186.13|183.73|186.13|183.73|185.99|183.59|0
1649839390000|2022-04-13 08:43:10|186.07|183.67|186.13|183.73|186.13|183.73|186.07|183.67|0
1649839400000|2022-04-13 08:43:20|185.56|183.16|185.56|183.16|185.71|183.31|185.56|183.16|0
1649839410000|2022-04-13 08:43:30|185.42|183.02|185.56|183.16|185.56|183.16|185.21|182.81|0
1649839420000|2022-04-13 08:43:40|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649839430000|2022-04-13 08:43:50|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1649839450000|2022-04-13 08:44:10|185.85|183.45|185.92|183.52|185.99|183.59|185.85|183.45|0
1649839460000|2022-04-13 08:44:20|185.85|183.45|185.7|183.3|185.85|183.45|185.7|183.3|0
1649839470000|2022-04-13 08:44:30|185.21|182.81|185.21|182.81|185.21|182.81|185.21|182.81|0
1649839480000|2022-04-13 08:44:40|185.13|182.73|185.42|183.02|185.56|183.16|185.13|182.73|0
1649839490000|2022-04-13 08:44:50|185.28|182.88|185.28|182.88|185.28|182.88|185.28|182.88|0
1649839500000|2022-04-13 08:45:00|184.99|182.59|184.99|182.59|184.99|182.59|184.99|182.59|0
1649839510000|2022-04-13 08:45:10|185.07|182.67|185.13|182.73|185.13|182.73|184.99|182.59|0
1649839520000|2022-04-13 08:45:20|184.99|182.59|185.07|182.67|185.07|182.67|184.99|182.59|0
1649839530000|2022-04-13 08:45:30|184.85|182.45|185.06|182.66|185.06|182.66|184.85|182.45|0
1649839540000|2022-04-13 08:45:40|185.13|182.73|184.85|182.45|185.13|182.73|184.85|182.45|0
1649839550000|2022-04-13 08:45:50|184.99|182.59|184.99|182.59|184.99|182.59|184.99|182.59|0
1649839560000|2022-04-13 08:46:00|184.42|182.02|184.42|182.02|184.42|182.02|184.28|181.88|0
1649839570000|2022-04-13 08:46:10|184.14|181.74|184.14|181.74|184.14|181.74|184.14|181.74|0
1649839580000|2022-04-13 08:46:20|184.28|181.88|183.99|181.59|184.28|181.88|183.99|181.59|0
1649839590000|2022-04-13 08:46:30|183.85|181.45|183.85|181.45|183.99|181.59|183.85|181.45|0
1649839600000|2022-04-13 08:46:40|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1649839610000|2022-04-13 08:46:50|183.85|181.45|183.85|181.45|183.85|181.45|183.85|181.45|0
1649839620000|2022-04-13 08:47:00|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1649839630000|2022-04-13 08:47:10|184.14|181.74|184.07|181.67|184.14|181.74|184.07|181.67|0
1649839640000|2022-04-13 08:47:20|184.14|181.74|183.99|181.59|184.14|181.74|183.99|181.59|0
1649839650000|2022-04-13 08:47:30|184.07|181.67|183.99|181.59|184.07|181.67|183.99|181.59|0
1649839660000|2022-04-13 08:47:40|183.71|181.31|183.85|181.45|183.85|181.45|183.71|181.31|0
1649839670000|2022-04-13 08:47:50|183.99|181.59|183.85|181.45|183.99|181.59|183.85|181.45|0
1649839680000|2022-04-13 08:48:00|183.99|181.59|183.85|181.45|183.99|181.59|183.85|181.45|0
1649839690000|2022-04-13 08:48:10|183.99|181.59|184.42|182.02|184.42|182.02|183.99|181.59|0
1649839700000|2022-04-13 08:48:20|184.56|182.16|184.42|182.02|184.56|182.16|184.42|182.02|0
1649839710000|2022-04-13 08:48:30|184.56|182.16|184.42|182.02|184.56|182.16|184.42|182.02|0
1649839720000|2022-04-13 08:48:40|184.28|181.88|184.28|181.88|184.28|181.88|184.21|181.81|0
1649839740000|2022-04-13 08:49:00|184.35|181.95|184.35|181.95|184.35|181.95|184.35|181.95|0
1649839750000|2022-04-13 08:49:10|184.28|181.88|184.42|182.02|184.42|182.02|184.28|181.88|0
1649839760000|2022-04-13 08:49:20|184.28|181.88|184.28|181.88|184.28|181.88|184.28|181.88|0
1649839770000|2022-04-13 08:49:30|184.21|181.81|184.28|181.88|184.28|181.88|184.13|181.73|0
1649839780000|2022-04-13 08:49:40|184.13|181.73|184.28|181.88|184.28|181.88|184.13|181.73|0
1649839790000|2022-04-13 08:49:50|184.21|181.81|184.13|181.73|184.28|181.88|184.13|181.73|0
1649839800000|2022-04-13 08:50:00|184.28|181.88|183.99|181.59|184.28|181.88|183.99|181.59|0
1649839810000|2022-04-13 08:50:10|184.13|181.73|184.28|181.88|184.28|181.88|184.13|181.73|0
1649839820000|2022-04-13 08:50:20|184.35|181.95|184.28|181.88|184.42|182.02|184.28|181.88|0
1649839830000|2022-04-13 08:50:30|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1649839840000|2022-04-13 08:50:40|184.56|182.16|184.56|182.16|184.56|182.16|184.56|182.16|0
1649839850000|2022-04-13 08:50:50|184.7|182.3|184.7|182.3|184.7|182.3|184.7|182.3|0
1649839860000|2022-04-13 08:51:00|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649839870000|2022-04-13 08:51:10|184.92|182.52|184.84|182.44|184.92|182.52|184.84|182.44|0
1649839880000|2022-04-13 08:51:20|184.7|182.3|184.84|182.44|184.84|182.44|184.7|182.3|0
1649839890000|2022-04-13 08:51:30|184.92|182.52|184.99|182.59|184.99|182.59|184.92|182.52|0
1649839900000|2022-04-13 08:51:40|185.13|182.73|185.13|182.73|185.27|182.87|185.13|182.73|0
1649839910000|2022-04-13 08:51:50|184.99|182.59|184.84|182.44|185.13|182.73|184.84|182.44|0
1649839920000|2022-04-13 08:52:00|185.13|182.73|184.27|181.87|185.13|182.73|184.27|181.87|0
1649839930000|2022-04-13 08:52:10|184.42|182.02|184.27|181.87|184.42|182.02|184.27|181.87|0
1649839940000|2022-04-13 08:52:20|184.42|182.02|184.27|181.87|184.42|182.02|184.27|181.87|0
1649839950000|2022-04-13 08:52:30|184.13|181.73|184.27|181.87|184.27|181.87|184.13|181.73|0
1649839960000|2022-04-13 08:52:40|183.85|181.45|183.71|181.31|183.99|181.59|183.71|181.31|0
1649839970000|2022-04-13 08:52:50|183.85|181.45|183.99|181.59|183.99|181.59|183.85|181.45|0
1649839980000|2022-04-13 08:53:00|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1649839990000|2022-04-13 08:53:10|184.27|181.87|184.42|182.02|184.42|182.02|184.27|181.87|0
1649840000000|2022-04-13 08:53:20|184.27|181.87|184.27|181.87|184.42|182.02|184.27|181.87|0
1649840020000|2022-04-13 08:53:40|184.21|181.81|184.21|181.81|184.27|181.87|184.21|181.81|0
1649840030000|2022-04-13 08:53:50|183.99|181.59|183.71|181.31|183.99|181.59|183.71|181.31|0
1649840040000|2022-04-13 08:54:00|183.99|181.59|183.92|181.52|183.99|181.59|183.85|181.45|0
1649840050000|2022-04-13 08:54:10|183.85|181.45|183.71|181.31|183.85|181.45|183.71|181.31|0
1649840060000|2022-04-13 08:54:20|183.56|181.16|183.71|181.31|183.71|181.31|183.56|181.16|0
1649840070000|2022-04-13 08:54:30|183.7|181.3|183.7|181.3|183.7|181.3|183.7|181.3|0
1649840080000|2022-04-13 08:54:40|183.85|181.45|184.13|181.73|184.13|181.73|183.85|181.45|0
1649840090000|2022-04-13 08:54:50|184.2|181.8|184.13|181.73|184.2|181.8|184.13|181.73|0
1649840100000|2022-04-13 08:55:00|184.27|181.87|184.27|181.87|184.27|181.87|184.27|181.87|0
1649840110000|2022-04-13 08:55:10|183.92|181.52|183.7|181.3|183.92|181.52|183.64|181.24|0
1649840120000|2022-04-13 08:55:20|183.85|181.45|183.85|181.45|183.85|181.45|183.85|181.45|0
1649840130000|2022-04-13 08:55:30|183.99|181.59|183.92|181.52|183.99|181.59|183.92|181.52|0
1649840140000|2022-04-13 08:55:40|183.85|181.45|183.99|181.59|183.99|181.59|183.85|181.45|0
1649840150000|2022-04-13 08:55:50|183.85|181.45|183.85|181.45|183.85|181.45|183.85|181.45|0
1649840160000|2022-04-13 08:56:00|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1649840170000|2022-04-13 08:56:10|183.7|181.3|183.56|181.16|183.7|181.3|183.56|181.16|0
1649840180000|2022-04-13 08:56:20|183.7|181.3|183.7|181.3|183.7|181.3|183.7|181.3|0
1649840200000|2022-04-13 08:56:40|183.85|181.45|184.13|181.73|184.27|181.87|183.85|181.45|0
1649840210000|2022-04-13 08:56:50|184.27|181.87|184.27|181.87|184.27|181.87|184.27|181.87|0
1649840220000|2022-04-13 08:57:00|184.34|181.94|184.41|182.01|184.41|182.01|184.27|181.87|0
1649840230000|2022-04-13 08:57:10|184.27|181.87|183.99|181.59|184.27|181.87|183.99|181.59|0
1649840240000|2022-04-13 08:57:20|184.27|181.87|184.56|182.16|184.56|182.16|184.27|181.87|0
1649840250000|2022-04-13 08:57:30|184.63|182.23|184.7|182.3|184.7|182.3|184.56|182.16|0
1649840260000|2022-04-13 08:57:40|184.98|182.58|184.98|182.58|184.98|182.58|184.98|182.58|0
1649840270000|2022-04-13 08:57:50|185.12|182.72|185.12|182.72|185.27|182.87|185.12|182.72|0
1649840280000|2022-04-13 08:58:00|185.2|182.8|185.2|182.8|185.2|182.8|185.2|182.8|0
1649840290000|2022-04-13 08:58:10|185.27|182.87|185.27|182.87|185.27|182.87|185.27|182.87|0
1649840300000|2022-04-13 08:58:20|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1649840310000|2022-04-13 08:58:30|185.27|182.87|185.12|182.72|185.27|182.87|184.98|182.58|0
1649840320000|2022-04-13 08:58:40|184.98|182.58|184.98|182.58|185.06|182.66|184.98|182.58|0
1649840330000|2022-04-13 08:58:50|185.12|182.72|185.27|182.87|185.27|182.87|185.12|182.72|0
1649840340000|2022-04-13 08:59:00|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1649840350000|2022-04-13 08:59:10|185.27|182.87|185.27|182.87|185.27|182.87|185.27|182.87|0
1649840360000|2022-04-13 08:59:20|185.2|182.8|185.12|182.72|185.2|182.8|185.12|182.72|0
1649840370000|2022-04-13 08:59:30|184.98|182.58|185.12|182.72|185.27|182.87|184.98|182.58|0
1649840380000|2022-04-13 08:59:40|185.2|182.8|185.12|182.72|185.2|182.8|185.12|182.72|0
1649840390000|2022-04-13 08:59:50|185.05|182.65|184.98|182.58|185.05|182.65|184.98|182.58|0
1649840400000|2022-04-13 09:00:00|185.12|182.72|185.05|182.65|185.12|182.72|184.98|182.58|0
1649840410000|2022-04-13 09:00:10|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1649840440000|2022-04-13 09:00:40|185.26|182.86|185.55|183.15|185.55|183.15|185.26|182.86|0
1649840450000|2022-04-13 09:00:50|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1649840460000|2022-04-13 09:01:00|185.55|183.15|185.55|183.15|185.84|183.44|185.55|183.15|0
1649840480000|2022-04-13 09:01:20|185.26|182.86|185.12|182.72|185.26|182.86|185.12|182.72|0
1649840490000|2022-04-13 09:01:30|185.26|182.86|185.34|182.94|185.34|182.94|185.26|182.86|0
1649840500000|2022-04-13 09:01:40|185.26|182.86|185.41|183.01|185.41|183.01|185.26|182.86|0
1649840520000|2022-04-13 09:02:00|185.34|182.94|185.26|182.86|185.34|182.94|185.26|182.86|0
1649840530000|2022-04-13 09:02:10|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1649840540000|2022-04-13 09:02:20|185.41|183.01|185.34|182.94|185.41|183.01|185.34|182.94|0
1649840550000|2022-04-13 09:02:30|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1649840560000|2022-04-13 09:02:40|185.34|182.94|185.55|183.15|185.55|183.15|185.34|182.94|0
1649840570000|2022-04-13 09:02:50|185.48|183.08|185.62|183.22|185.62|183.22|185.41|183.01|0
1649840580000|2022-04-13 09:03:00|185.69|183.29|185.77|183.37|185.77|183.37|185.69|183.29|0
1649840590000|2022-04-13 09:03:10|185.62|183.22|185.55|183.15|185.62|183.22|185.55|183.15|0
1649840600000|2022-04-13 09:03:20|185.41|183.01|185.26|182.86|185.41|183.01|185.26|182.86|0
1649840610000|2022-04-13 09:03:30|185.34|182.94|185.12|182.72|185.34|182.94|185.12|182.72|0
1649840620000|2022-04-13 09:03:40|185.26|182.86|185.34|182.94|185.41|183.01|185.26|182.86|0
1649840630000|2022-04-13 09:03:50|185.26|182.86|184.98|182.58|185.26|182.86|184.98|182.58|0
1649840640000|2022-04-13 09:04:00|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1649840650000|2022-04-13 09:04:10|185.12|182.72|185.26|182.86|185.4|183|185.12|182.72|0
1649840660000|2022-04-13 09:04:20|185.34|182.94|185.4|183|185.4|183|185.26|182.86|0
1649840680000|2022-04-13 09:04:40|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1649840690000|2022-04-13 09:04:50|185.4|183|185.69|183.29|185.69|183.29|185.4|183|0
1649840700000|2022-04-13 09:05:00|185.76|183.36|185.76|183.36|185.83|183.43|185.76|183.36|0
1649840710000|2022-04-13 09:05:10|186.12|183.72|186.26|183.86|186.26|183.86|186.12|183.72|0
1649840720000|2022-04-13 09:05:20|186.12|183.72|186.19|183.79|186.19|183.79|185.98|183.58|0
1649840730000|2022-04-13 09:05:30|186.05|183.65|186.05|183.65|186.05|183.65|185.98|183.58|0
1649840740000|2022-04-13 09:05:40|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1649840750000|2022-04-13 09:05:50|185.97|183.57|185.83|183.43|185.97|183.57|185.83|183.43|0
1649840760000|2022-04-13 09:06:00|185.91|183.51|185.83|183.43|185.91|183.51|185.83|183.43|0
1649840770000|2022-04-13 09:06:10|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1649840780000|2022-04-13 09:06:20|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1649840790000|2022-04-13 09:06:30|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1649840800000|2022-04-13 09:06:40|185.55|183.15|185.69|183.29|185.69|183.29|185.55|183.15|0
1649840810000|2022-04-13 09:06:50|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1649840820000|2022-04-13 09:07:00|185.4|183|185.4|183|185.4|183|185.4|183|0
1649840830000|2022-04-13 09:07:10|185.26|182.86|185.12|182.72|185.26|182.86|185.12|182.72|0
1649840840000|2022-04-13 09:07:20|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1649840850000|2022-04-13 09:07:30|185.12|182.72|185.4|183|185.4|183|185.12|182.72|0
1649840860000|2022-04-13 09:07:40|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1649840870000|2022-04-13 09:07:50|185.4|183|185.33|182.93|185.4|183|185.33|182.93|0
1649840880000|2022-04-13 09:08:00|185.4|183|185.26|182.86|185.4|183|185.12|182.72|0
1649840890000|2022-04-13 09:08:10|185.4|183|185.4|183|185.54|183.14|185.4|183|0
1649840920000|2022-04-13 09:08:40|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1649840930000|2022-04-13 09:08:50|185.48|183.08|185.54|183.14|185.54|183.14|185.48|183.08|0
1649840940000|2022-04-13 09:09:00|185.33|182.93|185.26|182.86|185.4|183|185.26|182.86|0
1649840950000|2022-04-13 09:09:10|185.19|182.79|185.12|182.72|185.19|182.79|185.12|182.72|0
1649840960000|2022-04-13 09:09:20|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1649840970000|2022-04-13 09:09:30|185.12|182.72|184.97|182.57|185.12|182.72|184.97|182.57|0
1649840980000|2022-04-13 09:09:40|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1649841000000|2022-04-13 09:10:00|185.26|182.86|185.54|183.14|185.54|183.14|185.26|182.86|0
1649841010000|2022-04-13 09:10:10|185.4|183|185.4|183|185.4|183|185.4|183|0
1649841030000|2022-04-13 09:10:30|185.33|182.93|185.4|183|185.4|183|185.33|182.93|0
1649841040000|2022-04-13 09:10:40|185.26|182.86|185.54|183.14|185.54|183.14|185.26|182.86|0
1649841050000|2022-04-13 09:10:50|185.4|183|185.4|183|185.4|183|185.4|183|0
1649841060000|2022-04-13 09:11:00|185.62|183.22|185.54|183.14|185.69|183.29|185.54|183.14|0
1649841070000|2022-04-13 09:11:10|185.4|183|185.4|183|185.4|183|185.4|183|0
1649841100000|2022-04-13 09:11:40|185.33|182.93|185.26|182.86|185.33|182.93|185.26|182.86|0
1649841120000|2022-04-13 09:12:00|185.4|183|184.97|182.57|185.4|183|184.97|182.57|0
1649841130000|2022-04-13 09:12:10|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1649841140000|2022-04-13 09:12:20|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1649841150000|2022-04-13 09:12:30|184.9|182.5|184.69|182.29|184.9|182.5|184.69|182.29|0
1649841180000|2022-04-13 09:13:00|184.97|182.57|185.11|182.71|185.11|182.71|184.97|182.57|0
1649841190000|2022-04-13 09:13:10|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1649841200000|2022-04-13 09:13:20|185.11|182.71|184.97|182.57|185.11|182.71|184.97|182.57|0
1649841220000|2022-04-13 09:13:40|185.11|182.71|185.11|182.71|185.11|182.71|185.11|182.71|0
1649841230000|2022-04-13 09:13:50|185.04|182.64|185.19|182.79|185.19|182.79|185.04|182.64|0
1649841250000|2022-04-13 09:14:10|185.11|182.71|185.19|182.79|185.19|182.79|185.11|182.71|0
1649841260000|2022-04-13 09:14:20|185.25|182.85|185.25|182.85|185.25|182.85|185.19|182.79|0
1649841270000|2022-04-13 09:14:30|185.54|183.14|185.54|183.14|185.68|183.28|185.54|183.14|0
1649841280000|2022-04-13 09:14:40|185.61|183.21|185.61|183.21|185.68|183.28|185.61|183.21|0
1649841290000|2022-04-13 09:14:50|185.68|183.28|185.68|183.28|185.68|183.28|185.68|183.28|0
1649841300000|2022-04-13 09:15:00|185.97|183.57|186.11|183.71|186.11|183.71|185.97|183.57|0
1649841310000|2022-04-13 09:15:10|185.97|183.57|186.4|184|186.4|184|185.97|183.57|0
1649841320000|2022-04-13 09:15:20|186.54|184.14|186.68|184.28|186.68|184.28|186.54|184.14|0
1649841330000|2022-04-13 09:15:30|186.54|184.14|186.54|184.14|186.61|184.21|186.54|184.14|0
1649841340000|2022-04-13 09:15:40|186.97|184.57|186.54|184.14|186.97|184.57|186.54|184.14|0
1649841360000|2022-04-13 09:16:00|186.4|184|186.4|184|186.4|184|186.4|184|0
1649841370000|2022-04-13 09:16:10|186.47|184.07|186.54|184.14|186.54|184.14|186.47|184.07|0
1649841380000|2022-04-13 09:16:20|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1649841400000|2022-04-13 09:16:40|186.4|184|186.54|184.14|186.54|184.14|186.25|183.85|0
1649841410000|2022-04-13 09:16:50|186.61|184.21|186.54|184.14|186.61|184.21|186.54|184.14|0
1649841430000|2022-04-13 09:17:10|186.68|184.28|186.83|184.43|186.83|184.43|186.68|184.28|0
1649841450000|2022-04-13 09:17:30|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1649841460000|2022-04-13 09:17:40|187.04|184.64|186.82|184.42|187.11|184.71|186.82|184.42|0
1649841470000|2022-04-13 09:17:50|186.68|184.28|186.68|184.28|186.82|184.42|186.68|184.28|0
1649841480000|2022-04-13 09:18:00|186.4|184|186.54|184.14|186.54|184.14|186.4|184|0
1649841490000|2022-04-13 09:18:10|186.61|184.21|186.39|183.99|186.61|184.21|186.39|183.99|0
1649841500000|2022-04-13 09:18:20|186.33|183.93|186.54|184.14|186.54|184.14|186.25|183.85|0
1649841510000|2022-04-13 09:18:30|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1649841520000|2022-04-13 09:18:40|186.9|184.5|186.97|184.57|186.97|184.57|186.82|184.42|0
1649841550000|2022-04-13 09:19:10|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1649841560000|2022-04-13 09:19:20|187.33|184.93|187.11|184.71|187.33|184.93|187.11|184.71|0
1649841570000|2022-04-13 09:19:30|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1649841580000|2022-04-13 09:19:40|186.97|184.57|187.11|184.71|187.11|184.71|186.97|184.57|0
1649841590000|2022-04-13 09:19:50|186.9|184.5|186.82|184.42|186.9|184.5|186.82|184.42|0
1649841600000|2022-04-13 09:20:00|186.9|184.5|186.82|184.42|186.9|184.5|186.82|184.42|0
1649841610000|2022-04-13 09:20:10|186.97|184.57|186.97|184.57|187.04|184.64|186.97|184.57|0
1649841620000|2022-04-13 09:20:20|187.11|184.71|187.11|184.71|187.11|184.71|186.97|184.57|0
1649841630000|2022-04-13 09:20:30|187.04|184.64|187.47|185.07|187.47|185.07|187.04|184.64|0
1649841640000|2022-04-13 09:20:40|187.4|185|187.4|185|187.4|185|187.33|184.93|0
1649841650000|2022-04-13 09:20:50|187.47|185.07|187.4|185|187.47|185.07|187.4|185|0
1649841670000|2022-04-13 09:21:10|187.47|185.07|187.4|185|187.54|185.14|187.4|185|0
1649841680000|2022-04-13 09:21:20|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649841690000|2022-04-13 09:21:30|187.18|184.78|187.25|184.85|187.25|184.85|187.18|184.78|0
1649841700000|2022-04-13 09:21:40|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1649841710000|2022-04-13 09:21:50|187.25|184.85|187.25|184.85|187.25|184.85|187.18|184.78|0
1649841720000|2022-04-13 09:22:00|187.4|185|187.25|184.85|187.54|185.14|187.25|184.85|0
1649841730000|2022-04-13 09:22:10|187.33|184.93|187.33|184.93|187.33|184.93|187.25|184.85|0
1649841740000|2022-04-13 09:22:20|187.25|184.85|187.11|184.71|187.25|184.85|187.11|184.71|0
1649841780000|2022-04-13 09:23:00|187.04|184.64|186.96|184.56|187.11|184.71|186.96|184.56|0
1649841810000|2022-04-13 09:23:30|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1649841820000|2022-04-13 09:23:40|186.68|184.28|187.11|184.71|187.11|184.71|186.68|184.28|0
1649841830000|2022-04-13 09:23:50|187.25|184.85|187.47|185.07|187.47|185.07|187.25|184.85|0
1649841840000|2022-04-13 09:24:00|187.39|184.99|187.39|184.99|187.39|184.99|187.39|184.99|0
1649841850000|2022-04-13 09:24:10|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649841860000|2022-04-13 09:24:20|187.47|185.07|187.47|185.07|187.47|185.07|187.47|185.07|0
1649841870000|2022-04-13 09:24:30|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649841890000|2022-04-13 09:24:50|187.68|185.28|187.39|184.99|187.68|185.28|187.39|184.99|0
1649841900000|2022-04-13 09:25:00|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1649841910000|2022-04-13 09:25:10|187.39|184.99|187.39|184.99|187.39|184.99|187.39|184.99|0
1649841930000|2022-04-13 09:25:30|187.54|185.14|187.47|185.07|187.54|185.14|187.47|185.07|0
1649841940000|2022-04-13 09:25:40|187.54|185.14|187.39|184.99|187.54|185.14|187.39|184.99|0
1649841960000|2022-04-13 09:26:00|187.47|185.07|187.54|185.14|187.54|185.14|187.47|185.07|0
1649841970000|2022-04-13 09:26:10|187.68|185.28|187.97|185.57|187.97|185.57|187.68|185.28|0
1649841980000|2022-04-13 09:26:20|187.82|185.42|187.82|185.42|187.97|185.57|187.82|185.42|0
1649841990000|2022-04-13 09:26:30|187.68|185.28|187.39|184.99|187.68|185.28|187.39|184.99|0
1649842000000|2022-04-13 09:26:40|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1649842020000|2022-04-13 09:27:00|186.96|184.56|186.82|184.42|186.96|184.56|186.82|184.42|0
1649842030000|2022-04-13 09:27:10|186.96|184.56|186.82|184.42|186.96|184.56|186.82|184.42|0
1649842040000|2022-04-13 09:27:20|186.89|184.49|186.82|184.42|186.89|184.49|186.82|184.42|0
1649842050000|2022-04-13 09:27:30|186.96|184.56|186.96|184.56|186.96|184.56|186.96|184.56|0
1649842060000|2022-04-13 09:27:40|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1649842070000|2022-04-13 09:27:50|187.25|184.85|187.1|184.7|187.25|184.85|187.1|184.7|0
1649842080000|2022-04-13 09:28:00|187.18|184.78|187.25|184.85|187.25|184.85|187.1|184.7|0
1649842110000|2022-04-13 09:28:30|187.18|184.78|187.25|184.85|187.25|184.85|187.18|184.78|0
1649842140000|2022-04-13 09:29:00|187.47|185.07|187.82|185.42|187.82|185.42|187.47|185.07|0
1649842150000|2022-04-13 09:29:10|187.75|185.35|187.68|185.28|187.75|185.35|187.61|185.21|0
1649842160000|2022-04-13 09:29:20|187.53|185.13|187.61|185.21|187.68|185.28|187.53|185.13|0
1649842170000|2022-04-13 09:29:30|187.68|185.28|187.53|185.13|187.68|185.28|187.53|185.13|0
1649842190000|2022-04-13 09:29:50|187.68|185.28|187.68|185.28|187.82|185.42|187.68|185.28|0
1649842200000|2022-04-13 09:30:00|187.97|185.57|187.96|185.56|187.97|185.57|187.82|185.42|0
1649842210000|2022-04-13 09:30:10|187.82|185.42|187.82|185.42|187.82|185.42|187.82|185.42|0
1649842220000|2022-04-13 09:30:20|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1649842230000|2022-04-13 09:30:30|187.82|185.42|187.96|185.56|187.96|185.56|187.82|185.42|0
1649842240000|2022-04-13 09:30:40|188.11|185.71|188.25|185.85|188.25|185.85|188.11|185.71|0
1649842250000|2022-04-13 09:30:50|188.11|185.71|188.04|185.64|188.18|185.78|188.04|185.64|0
1649842260000|2022-04-13 09:31:00|188.11|185.71|188.11|185.71|188.25|185.85|188.11|185.71|0
1649842270000|2022-04-13 09:31:10|188.18|185.78|188.04|185.64|188.18|185.78|188.04|185.64|0
1649842280000|2022-04-13 09:31:20|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1649842290000|2022-04-13 09:31:30|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1649842300000|2022-04-13 09:31:40|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1649842310000|2022-04-13 09:31:50|188.11|185.71|188.11|185.71|188.11|185.71|187.96|185.56|0
1649842320000|2022-04-13 09:32:00|188.25|185.85|188.4|186|188.4|186|188.25|185.85|0
1649842330000|2022-04-13 09:32:10|188.25|185.85|188.25|185.85|188.4|186|188.25|185.85|0
1649842350000|2022-04-13 09:32:30|187.96|185.56|187.96|185.56|188.11|185.71|187.96|185.56|0
1649842360000|2022-04-13 09:32:40|188.11|185.71|187.96|185.56|188.11|185.71|187.96|185.56|0
1649842370000|2022-04-13 09:32:50|188.11|185.71|188.18|185.78|188.18|185.78|187.96|185.56|0
1649842380000|2022-04-13 09:33:00|188.11|185.71|188.11|185.71|188.25|185.85|188.11|185.71|0
1649842390000|2022-04-13 09:33:10|187.96|185.56|188.11|185.71|188.11|185.71|187.96|185.56|0
1649842400000|2022-04-13 09:33:20|188.25|185.85|188.25|185.85|188.39|185.99|188.25|185.85|0
1649842410000|2022-04-13 09:33:30|188.33|185.93|188.25|185.85|188.33|185.93|188.25|185.85|0
1649842420000|2022-04-13 09:33:40|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649842430000|2022-04-13 09:33:50|188.33|185.93|188.11|185.71|188.33|185.93|188.11|185.71|0
1649842440000|2022-04-13 09:34:00|187.96|185.56|188.11|185.71|188.25|185.85|187.96|185.56|0
1649842450000|2022-04-13 09:34:10|187.96|185.56|188.11|185.71|188.11|185.71|187.96|185.56|0
1649842460000|2022-04-13 09:34:20|188.25|185.85|188.11|185.71|188.25|185.85|188.11|185.71|0
1649842470000|2022-04-13 09:34:30|187.96|185.56|187.96|185.56|187.96|185.56|187.82|185.42|0
1649842480000|2022-04-13 09:34:40|187.82|185.42|188.11|185.71|188.11|185.71|187.82|185.42|0
1649842490000|2022-04-13 09:34:50|187.96|185.56|187.96|185.56|187.96|185.56|187.82|185.42|0
1649842500000|2022-04-13 09:35:00|187.89|185.49|187.96|185.56|187.96|185.56|187.82|185.42|0
1649842510000|2022-04-13 09:35:10|188.11|185.71|188.11|185.71|188.18|185.78|188.11|185.71|0
1649842520000|2022-04-13 09:35:20|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1649842530000|2022-04-13 09:35:30|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649842540000|2022-04-13 09:35:40|188.54|186.14|188.68|186.28|188.68|186.28|188.47|186.07|0
1649842550000|2022-04-13 09:35:50|188.54|186.14|188.97|186.57|188.97|186.57|188.54|186.14|0
1649842560000|2022-04-13 09:36:00|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1649842570000|2022-04-13 09:36:10|188.76|186.36|188.97|186.57|188.97|186.57|188.76|186.36|0
1649842580000|2022-04-13 09:36:20|189.04|186.64|188.83|186.43|189.04|186.64|188.83|186.43|0
1649842590000|2022-04-13 09:36:30|188.68|186.28|188.68|186.28|188.68|186.28|188.54|186.14|0
1649842600000|2022-04-13 09:36:40|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1649842610000|2022-04-13 09:36:50|188.68|186.28|188.68|186.28|188.82|186.42|188.68|186.28|0
1649842630000|2022-04-13 09:37:10|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1649842640000|2022-04-13 09:37:20|188.61|186.21|188.54|186.14|188.61|186.21|188.54|186.14|0
1649842650000|2022-04-13 09:37:30|188.61|186.21|188.82|186.42|188.82|186.42|188.54|186.14|0
1649842660000|2022-04-13 09:37:40|188.75|186.35|188.68|186.28|188.82|186.42|188.68|186.28|0
1649842670000|2022-04-13 09:37:50|188.82|186.42|188.82|186.42|188.82|186.42|188.68|186.28|0
1649842680000|2022-04-13 09:38:00|188.68|186.28|188.68|186.28|188.68|186.28|188.68|186.28|0
1649842690000|2022-04-13 09:38:10|188.82|186.42|188.82|186.42|188.82|186.42|188.82|186.42|0
1649842700000|2022-04-13 09:38:20|188.97|186.57|189.11|186.71|189.11|186.71|188.97|186.57|0
1649842710000|2022-04-13 09:38:30|188.97|186.57|189.11|186.71|189.11|186.71|188.97|186.57|0
1649842720000|2022-04-13 09:38:40|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1649842730000|2022-04-13 09:38:50|189.4|187|189.84|187.44|189.98|187.58|189.4|187|0
1649842740000|2022-04-13 09:39:00|190.06|187.66|190.42|188.02|190.42|188.02|190.06|187.66|0
1649842750000|2022-04-13 09:39:10|190.41|188.01|191.14|188.74|191.14|188.74|190.41|188.01|0
1649842760000|2022-04-13 09:39:20|191.29|188.89|191.14|188.74|191.43|189.03|191.14|188.74|0
1649842770000|2022-04-13 09:39:30|190.93|188.53|191.29|188.89|191.29|188.89|190.93|188.53|0
1649842780000|2022-04-13 09:39:40|191.43|189.03|191.29|188.89|191.43|189.03|191.29|188.89|0
1649842790000|2022-04-13 09:39:50|191.14|188.74|191|188.6|191.14|188.74|191|188.6|0
1649842800000|2022-04-13 09:40:00|190.85|188.45|191.29|188.89|191.29|188.89|190.85|188.45|0
1649842810000|2022-04-13 09:40:10|191.43|189.03|191.72|189.32|192.01|189.61|191.43|189.03|0
1649842820000|2022-04-13 09:40:20|191.65|189.25|191.58|189.18|191.65|189.25|191.43|189.03|0
1649842830000|2022-04-13 09:40:30|191.43|189.03|191.87|189.47|191.87|189.47|191.43|189.03|0
1649842840000|2022-04-13 09:40:40|191.72|189.32|191.43|189.03|191.72|189.32|191.43|189.03|0
1649842860000|2022-04-13 09:41:00|191.58|189.18|191.29|188.89|191.58|189.18|191.29|188.89|0
1649842870000|2022-04-13 09:41:10|191.43|189.03|191.43|189.03|191.43|189.03|191.43|189.03|0
1649842880000|2022-04-13 09:41:20|191.51|189.11|191.51|189.11|191.58|189.18|191.51|189.11|0
1649842890000|2022-04-13 09:41:30|191.58|189.18|191.87|189.47|192.01|189.61|191.58|189.18|0
1649842900000|2022-04-13 09:41:40|191.72|189.32|191.72|189.32|191.8|189.4|191.58|189.18|0
1649842910000|2022-04-13 09:41:50|192.01|189.61|191.87|189.47|192.01|189.61|191.87|189.47|0
1649842920000|2022-04-13 09:42:00|191.72|189.32|191.87|189.47|191.87|189.47|191.72|189.32|0
1649842930000|2022-04-13 09:42:10|191.58|189.18|191.72|189.32|191.8|189.4|191.58|189.18|0
1649842940000|2022-04-13 09:42:20|191.8|189.4|191.58|189.18|191.8|189.4|191.58|189.18|0
1649842950000|2022-04-13 09:42:30|191.43|189.03|191.87|189.47|191.87|189.47|191.43|189.03|0
1649842960000|2022-04-13 09:42:40|191.72|189.32|191.87|189.47|191.87|189.47|191.72|189.32|0
1649842970000|2022-04-13 09:42:50|192.01|189.61|191.87|189.47|192.01|189.61|191.87|189.47|0
1649842980000|2022-04-13 09:43:00|191.72|189.32|192.01|189.61|192.01|189.61|191.72|189.32|0
1649842990000|2022-04-13 09:43:10|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1649843000000|2022-04-13 09:43:20|191.72|189.32|191.72|189.32|191.72|189.32|191.72|189.32|0
1649843010000|2022-04-13 09:43:30|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1649843020000|2022-04-13 09:43:40|191.57|189.17|191.87|189.47|191.87|189.47|191.5|189.1|0
1649843030000|2022-04-13 09:43:50|191.72|189.32|192.01|189.61|192.01|189.61|191.72|189.32|0
1649843040000|2022-04-13 09:44:00|191.94|189.54|191.72|189.32|192.01|189.61|191.72|189.32|0
1649843050000|2022-04-13 09:44:10|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1649843060000|2022-04-13 09:44:20|191.94|189.54|191.87|189.47|191.94|189.54|191.87|189.47|0
1649843070000|2022-04-13 09:44:30|191.57|189.17|192.01|189.61|192.01|189.61|191.57|189.17|0
1649843080000|2022-04-13 09:44:40|192.09|189.69|192.16|189.76|192.16|189.76|192.09|189.69|0
1649843090000|2022-04-13 09:44:50|192.01|189.61|191.94|189.54|192.01|189.61|191.94|189.54|0
1649843100000|2022-04-13 09:45:00|192.01|189.61|192.3|189.9|192.3|189.9|192.01|189.61|0
1649843110000|2022-04-13 09:45:10|192.45|190.05|192.59|190.19|192.59|190.19|192.45|190.05|0
1649843120000|2022-04-13 09:45:20|192.74|190.34|192.74|190.34|192.89|190.49|192.74|190.34|0
1649843130000|2022-04-13 09:45:30|192.67|190.27|192.59|190.19|192.67|190.27|192.45|190.05|0
1649843140000|2022-04-13 09:45:40|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1649843150000|2022-04-13 09:45:50|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1649843160000|2022-04-13 09:46:00|192.74|190.34|192.3|189.9|192.74|190.34|192.3|189.9|0
1649843170000|2022-04-13 09:46:10|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1649843180000|2022-04-13 09:46:20|192.01|189.61|192.09|189.69|192.16|189.76|192.01|189.61|0
1649843190000|2022-04-13 09:46:30|192.16|189.76|192.3|189.9|192.3|189.9|192.16|189.76|0
1649843200000|2022-04-13 09:46:40|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1649843210000|2022-04-13 09:46:50|192.3|189.9|192.23|189.83|192.3|189.9|192.16|189.76|0
1649843220000|2022-04-13 09:47:00|192.3|189.9|192.16|189.76|192.3|189.9|192.16|189.76|0
1649843230000|2022-04-13 09:47:10|192.3|189.9|192.16|189.76|192.3|189.9|192.01|189.61|0
1649843240000|2022-04-13 09:47:20|192.01|189.61|191.86|189.46|192.01|189.61|191.86|189.46|0
1649843250000|2022-04-13 09:47:30|191.72|189.32|191.72|189.32|191.79|189.39|191.65|189.25|0
1649843270000|2022-04-13 09:47:50|191.65|189.25|191.43|189.03|191.65|189.25|191.43|189.03|0
1649843280000|2022-04-13 09:48:00|191.57|189.17|191.94|189.54|191.94|189.54|191.57|189.17|0
1649843290000|2022-04-13 09:48:10|191.86|189.46|192.01|189.61|192.01|189.61|191.86|189.46|0
1649843310000|2022-04-13 09:48:30|192.3|189.9|192.23|189.83|192.3|189.9|192.23|189.83|0
1649843320000|2022-04-13 09:48:40|192.01|189.61|191.86|189.46|192.01|189.61|191.86|189.46|0
1649843330000|2022-04-13 09:48:50|192.01|189.61|191.94|189.54|192.01|189.61|191.94|189.54|0
1649843340000|2022-04-13 09:49:00|191.86|189.46|192.3|189.9|192.3|189.9|191.86|189.46|0
1649843350000|2022-04-13 09:49:10|192.45|190.05|192.45|190.05|192.45|190.05|192.3|189.9|0
1649843360000|2022-04-13 09:49:20|192.3|189.9|192.38|189.98|192.45|190.05|192.3|189.9|0
1649843370000|2022-04-13 09:49:30|192.3|189.9|192.3|189.9|192.38|189.98|192.3|189.9|0
1649843380000|2022-04-13 09:49:40|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1649843400000|2022-04-13 09:50:00|192.23|189.83|192.59|190.19|192.59|190.19|192.23|189.83|0
1649843410000|2022-04-13 09:50:10|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1649843420000|2022-04-13 09:50:20|191.61|189.21|191.76|189.36|191.76|189.36|191.61|189.21|0
1649843430000|2022-04-13 09:50:30|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1649843440000|2022-04-13 09:50:40|191.46|189.06|192.34|189.94|192.34|189.94|191.46|189.06|0
1649843450000|2022-04-13 09:50:50|192.19|189.79|192.19|189.79|192.19|189.79|192.04|189.64|0
1649843470000|2022-04-13 09:51:10|192.12|189.72|192.19|189.79|192.19|189.79|191.9|189.5|0
1649843480000|2022-04-13 09:51:20|192.34|189.94|192.34|189.94|192.48|190.08|192.34|189.94|0
1649843490000|2022-04-13 09:51:30|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1649843500000|2022-04-13 09:51:40|192.19|189.79|192.34|189.94|192.34|189.94|192.19|189.79|0
1649843510000|2022-04-13 09:51:50|192.19|189.79|192.19|189.79|192.27|189.87|192.19|189.79|0
1649843530000|2022-04-13 09:52:10|192.04|189.64|192.48|190.08|192.48|190.08|192.04|189.64|0
1649843540000|2022-04-13 09:52:20|192.41|190.01|192.33|189.93|192.41|190.01|192.33|189.93|0
1649843550000|2022-04-13 09:52:30|192.48|190.08|192.48|190.08|192.48|190.08|192.48|190.08|0
1649843560000|2022-04-13 09:52:40|192.41|190.01|192.19|189.79|192.41|190.01|192.19|189.79|0
1649843590000|2022-04-13 09:53:10|192.04|189.64|191.9|189.5|192.04|189.64|191.9|189.5|0
1649843610000|2022-04-13 09:53:30|192.04|189.64|191.9|189.5|192.04|189.64|191.9|189.5|0
1649843620000|2022-04-13 09:53:40|191.97|189.57|191.9|189.5|191.97|189.57|191.9|189.5|0
1649843630000|2022-04-13 09:53:50|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1649843640000|2022-04-13 09:54:00|191.68|189.28|191.6|189.2|191.68|189.28|191.6|189.2|0
1649843650000|2022-04-13 09:54:10|191.75|189.35|191.75|189.35|191.82|189.42|191.75|189.35|0
1649843660000|2022-04-13 09:54:20|191.89|189.49|191.89|189.49|192.04|189.64|191.89|189.49|0
1649843680000|2022-04-13 09:54:40|191.75|189.35|191.82|189.42|191.89|189.49|191.75|189.35|0
1649843690000|2022-04-13 09:54:50|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1649843710000|2022-04-13 09:55:10|192.04|189.64|191.89|189.49|192.04|189.64|191.89|189.49|0
1649843720000|2022-04-13 09:55:20|192.04|189.64|191.97|189.57|192.04|189.64|191.97|189.57|0
1649843730000|2022-04-13 09:55:30|192.04|189.64|192.04|189.64|192.04|189.64|191.89|189.49|0
1649843740000|2022-04-13 09:55:40|191.97|189.57|192.19|189.79|192.19|189.79|191.89|189.49|0
1649843750000|2022-04-13 09:55:50|192.41|190.01|192.48|190.08|192.48|190.08|192.41|190.01|0
1649843760000|2022-04-13 09:56:00|192.33|189.93|192.33|189.93|192.48|190.08|192.33|189.93|0
1649843770000|2022-04-13 09:56:10|192.19|189.79|192.04|189.64|192.19|189.79|192.04|189.64|0
1649843780000|2022-04-13 09:56:20|192.19|189.79|192.33|189.93|192.33|189.93|192.19|189.79|0
1649843800000|2022-04-13 09:56:40|192.48|190.08|193.65|191.25|193.65|191.25|192.48|190.08|0
1649843810000|2022-04-13 09:56:50|193.87|191.47|193.94|191.54|194.09|191.69|193.87|191.47|0
1649843820000|2022-04-13 09:57:00|194.24|191.84|194.68|192.28|194.68|192.28|194.24|191.84|0
1649843830000|2022-04-13 09:57:10|194.53|192.13|194.53|192.13|194.53|192.13|194.53|192.13|0
1649843840000|2022-04-13 09:57:20|194.68|192.28|194.83|192.43|194.83|192.43|194.68|192.28|0
1649843850000|2022-04-13 09:57:30|195.12|192.72|194.98|192.58|195.12|192.72|194.98|192.58|0
1649843860000|2022-04-13 09:57:40|194.83|192.43|194.53|192.13|194.83|192.43|194.53|192.13|0
1649843880000|2022-04-13 09:58:00|194.61|192.21|194.9|192.5|194.9|192.5|194.61|192.21|0
1649843890000|2022-04-13 09:58:10|194.83|192.43|195.2|192.8|195.2|192.8|194.83|192.43|0
1649843900000|2022-04-13 09:58:20|195.27|192.87|194.83|192.43|195.27|192.87|194.83|192.43|0
1649843910000|2022-04-13 09:58:30|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1649843920000|2022-04-13 09:58:40|194.97|192.57|194.97|192.57|195.12|192.72|194.97|192.57|0
1649843930000|2022-04-13 09:58:50|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1649843940000|2022-04-13 09:59:00|194.97|192.57|195.12|192.72|195.12|192.72|194.97|192.57|0
1649843950000|2022-04-13 09:59:10|195.27|192.87|195.42|193.02|195.42|193.02|195.27|192.87|0
1649843960000|2022-04-13 09:59:20|195.27|192.87|195.12|192.72|195.27|192.87|195.12|192.72|0
1649843970000|2022-04-13 09:59:30|195.2|192.8|195.2|192.8|195.2|192.8|195.2|192.8|0
1649843980000|2022-04-13 09:59:40|194.97|192.57|194.83|192.43|194.97|192.57|194.83|192.43|0
1649843990000|2022-04-13 09:59:50|194.97|192.57|195.27|192.87|195.27|192.87|194.97|192.57|0
1649844000000|2022-04-13 10:00:00|195.12|192.72|195.27|192.87|195.27|192.87|195.05|192.65|0
1649844010000|2022-04-13 10:00:10|195.12|192.72|195.27|192.87|195.27|192.87|195.12|192.72|0
1649844020000|2022-04-13 10:00:20|195.35|192.95|195.56|193.16|195.56|193.16|195.35|192.95|0
1649844030000|2022-04-13 10:00:30|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1649844040000|2022-04-13 10:00:40|195.56|193.16|195.42|193.02|195.56|193.16|195.42|193.02|0
1649844050000|2022-04-13 10:00:50|195.56|193.16|195.27|192.87|195.56|193.16|195.27|192.87|0
1649844060000|2022-04-13 10:01:00|195.12|192.72|195.27|192.87|195.27|192.87|194.97|192.57|0
1649844070000|2022-04-13 10:01:10|195.12|192.72|194.83|192.43|195.2|192.8|194.83|192.43|0
1649844080000|2022-04-13 10:01:20|194.97|192.57|194.68|192.28|194.97|192.57|194.68|192.28|0
1649844090000|2022-04-13 10:01:30|194.83|192.43|194.83|192.43|194.83|192.43|194.68|192.28|0
1649844100000|2022-04-13 10:01:40|194.75|192.35|194.53|192.13|194.75|192.35|194.53|192.13|0
1649844110000|2022-04-13 10:01:50|194.38|191.98|194.24|191.84|194.38|191.98|194.24|191.84|0
1649844120000|2022-04-13 10:02:00|194.09|191.69|194.09|191.69|194.09|191.69|193.94|191.54|0
1649844130000|2022-04-13 10:02:10|194.24|191.84|194.09|191.69|194.24|191.84|194.09|191.69|0
1649844140000|2022-04-13 10:02:20|193.94|191.54|193.65|191.25|193.94|191.54|193.65|191.25|0
1649844150000|2022-04-13 10:02:30|193.5|191.1|193.65|191.25|193.65|191.25|193.5|191.1|0
1649844170000|2022-04-13 10:02:50|193.5|191.1|193.5|191.1|193.5|191.1|193.5|191.1|0
1649844180000|2022-04-13 10:03:00|193.58|191.18|193.65|191.25|193.65|191.25|193.5|191.1|0
1649844190000|2022-04-13 10:03:10|193.5|191.1|193.5|191.1|193.5|191.1|193.5|191.1|0
1649844200000|2022-04-13 10:03:20|193.58|191.18|193.65|191.25|193.72|191.32|193.58|191.18|0
1649844210000|2022-04-13 10:03:30|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1649844220000|2022-04-13 10:03:40|193.65|191.25|193.65|191.25|193.65|191.25|193.65|191.25|0
1649844230000|2022-04-13 10:03:50|193.5|191.1|193.5|191.1|193.5|191.1|193.5|191.1|0
1649844240000|2022-04-13 10:04:00|193.58|191.18|193.5|191.1|193.79|191.39|193.5|191.1|0
1649844250000|2022-04-13 10:04:10|193.43|191.03|193.35|190.95|193.43|191.03|193.21|190.81|0
1649844260000|2022-04-13 10:04:20|193.43|191.03|193.21|190.81|193.43|191.03|193.06|190.66|0
1649844270000|2022-04-13 10:04:30|193.57|191.17|193.5|191.1|193.57|191.17|193.5|191.1|0
1649844280000|2022-04-13 10:04:40|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1649844290000|2022-04-13 10:04:50|193.72|191.32|193.65|191.25|193.72|191.32|193.65|191.25|0
1649844300000|2022-04-13 10:05:00|193.79|191.39|193.65|191.25|193.79|191.39|193.65|191.25|0
1649844310000|2022-04-13 10:05:10|193.79|191.39|193.87|191.47|193.87|191.47|193.79|191.39|0
1649844320000|2022-04-13 10:05:20|193.79|191.39|193.79|191.39|193.94|191.54|193.79|191.39|0
1649844330000|2022-04-13 10:05:30|193.64|191.24|193.64|191.24|193.64|191.24|193.57|191.17|0
1649844340000|2022-04-13 10:05:40|193.72|191.32|193.94|191.54|193.94|191.54|193.72|191.32|0
1649844350000|2022-04-13 10:05:50|193.79|191.39|193.79|191.39|193.94|191.54|193.79|191.39|0
1649844370000|2022-04-13 10:06:10|193.72|191.32|193.5|191.1|193.79|191.39|193.5|191.1|0
1649844410000|2022-04-13 10:06:50|193.57|191.17|193.5|191.1|193.57|191.17|193.5|191.1|0
1649844420000|2022-04-13 10:07:00|193.43|191.03|193.57|191.17|193.64|191.24|193.43|191.03|0
1649844430000|2022-04-13 10:07:10|193.43|191.03|193.35|190.95|193.43|191.03|193.35|190.95|0
1649844440000|2022-04-13 10:07:20|193.43|191.03|193.5|191.1|193.5|191.1|193.43|191.03|0
1649844460000|2022-04-13 10:07:40|193.57|191.17|193.64|191.24|193.64|191.24|193.57|191.17|0
1649844470000|2022-04-13 10:07:50|193.5|191.1|193.64|191.24|193.64|191.24|193.5|191.1|0
1649844490000|2022-04-13 10:08:10|193.5|191.1|193.64|191.24|193.64|191.24|193.5|191.1|0
1649844500000|2022-04-13 10:08:20|193.5|191.1|193.64|191.24|193.64|191.24|193.5|191.1|0
1649844510000|2022-04-13 10:08:30|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1649844530000|2022-04-13 10:08:50|193.94|191.54|194.08|191.68|194.08|191.68|193.94|191.54|0
1649844540000|2022-04-13 10:09:00|193.94|191.54|193.79|191.39|193.94|191.54|193.79|191.39|0
1649844550000|2022-04-13 10:09:10|193.94|191.54|194.23|191.83|194.23|191.83|193.94|191.54|0
1649844560000|2022-04-13 10:09:20|194.38|191.98|194.67|192.27|194.67|192.27|194.38|191.98|0
1649844570000|2022-04-13 10:09:30|194.52|192.12|194.67|192.27|194.67|192.27|194.52|192.12|0
1649844580000|2022-04-13 10:09:40|194.82|192.42|194.82|192.42|194.82|192.42|194.82|192.42|0
1649844590000|2022-04-13 10:09:50|194.67|192.27|194.52|192.12|194.67|192.27|194.52|192.12|0
1649844600000|2022-04-13 10:10:00|194.23|191.83|194.23|191.83|194.23|191.83|194.08|191.68|0
1649844610000|2022-04-13 10:10:10|194.08|191.68|194.23|191.83|194.23|191.83|194.08|191.68|0
1649844620000|2022-04-13 10:10:20|194.31|191.91|194.23|191.83|194.31|191.91|194.23|191.83|0
1649844630000|2022-04-13 10:10:30|193.94|191.54|193.94|191.54|194.08|191.68|193.94|191.54|0
1649844640000|2022-04-13 10:10:40|193.86|191.46|193.64|191.24|193.86|191.46|193.64|191.24|0
1649844650000|2022-04-13 10:10:50|193.49|191.09|193.64|191.24|193.64|191.24|193.49|191.09|0
1649844660000|2022-04-13 10:11:00|193.79|191.39|193.72|191.32|193.79|191.39|193.72|191.32|0
1649844670000|2022-04-13 10:11:10|194.08|191.68|194.31|191.91|194.31|191.91|194.08|191.68|0
1649844680000|2022-04-13 10:11:20|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649844690000|2022-04-13 10:11:30|194.08|191.68|193.93|191.53|194.08|191.68|193.93|191.53|0
1649844700000|2022-04-13 10:11:40|193.86|191.46|193.64|191.24|193.86|191.46|193.64|191.24|0
1649844710000|2022-04-13 10:11:50|193.49|191.09|193.64|191.24|193.64|191.24|193.35|190.95|0
1649844720000|2022-04-13 10:12:00|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1649844730000|2022-04-13 10:12:10|193.49|191.09|193.28|190.88|193.49|191.09|193.28|190.88|0
1649844740000|2022-04-13 10:12:20|193.2|190.8|193.05|190.65|193.2|190.8|193.05|190.65|0
1649844750000|2022-04-13 10:12:30|192.98|190.58|193.49|191.09|193.49|191.09|192.98|190.58|0
1649844760000|2022-04-13 10:12:40|193.35|190.95|193.2|190.8|193.35|190.95|193.2|190.8|0
1649844770000|2022-04-13 10:12:50|193.35|190.95|193.35|190.95|193.35|190.95|193.35|190.95|0
1649844780000|2022-04-13 10:13:00|193.42|191.02|193.49|191.09|193.49|191.09|193.42|191.02|0
1649844790000|2022-04-13 10:13:10|193.05|190.65|193.05|190.65|193.05|190.65|193.05|190.65|0
1649844800000|2022-04-13 10:13:20|193.35|190.95|193.2|190.8|193.35|190.95|193.2|190.8|0
1649844810000|2022-04-13 10:13:30|193.05|190.65|193.2|190.8|193.2|190.8|192.98|190.58|0
1649844820000|2022-04-13 10:13:40|193.13|190.73|192.91|190.51|193.13|190.73|192.91|190.51|0
1649844830000|2022-04-13 10:13:50|192.98|190.58|193.05|190.65|193.05|190.65|192.9|190.5|0
1649844840000|2022-04-13 10:14:00|192.98|190.58|192.9|190.5|192.98|190.58|192.9|190.5|0
1649844850000|2022-04-13 10:14:10|192.61|190.21|192.9|190.5|193.05|190.65|192.61|190.21|0
1649844860000|2022-04-13 10:14:20|193.05|190.65|192.98|190.58|193.05|190.65|192.9|190.5|0
1649844870000|2022-04-13 10:14:30|192.9|190.5|193.05|190.65|193.05|190.65|192.9|190.5|0
1649844880000|2022-04-13 10:14:40|192.9|190.5|192.83|190.43|192.9|190.5|192.83|190.43|0
1649844890000|2022-04-13 10:14:50|192.76|190.36|193.05|190.65|193.05|190.65|192.76|190.36|0
1649844900000|2022-04-13 10:15:00|192.9|190.5|192.61|190.21|192.9|190.5|192.61|190.21|0
1649844910000|2022-04-13 10:15:10|192.46|190.06|192.69|190.29|192.76|190.36|192.46|190.06|0
1649844920000|2022-04-13 10:15:20|192.61|190.21|192.61|190.21|192.61|190.21|192.61|190.21|0
1649844930000|2022-04-13 10:15:30|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1649844950000|2022-04-13 10:15:50|192.32|189.92|192.32|189.92|192.32|189.92|192.25|189.85|0
1649844980000|2022-04-13 10:16:20|192.39|189.99|192.9|190.5|192.9|190.5|192.39|189.99|0
1649844990000|2022-04-13 10:16:30|192.83|190.43|192.76|190.36|192.9|190.5|192.76|190.36|0
1649845000000|2022-04-13 10:16:40|192.61|190.21|192.69|190.29|192.76|190.36|192.61|190.21|0
1649845010000|2022-04-13 10:16:50|192.76|190.36|192.61|190.21|192.76|190.36|192.61|190.21|0
1649845020000|2022-04-13 10:17:00|192.76|190.36|192.76|190.36|192.76|190.36|192.61|190.21|0
1649845030000|2022-04-13 10:17:10|192.9|190.5|193.34|190.94|193.34|190.94|192.9|190.5|0
1649845040000|2022-04-13 10:17:20|193.49|191.09|193.27|190.87|193.49|191.09|193.27|190.87|0
1649845050000|2022-04-13 10:17:30|193.2|190.8|193.27|190.87|193.34|190.94|193.2|190.8|0
1649845060000|2022-04-13 10:17:40|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1649845070000|2022-04-13 10:17:50|193.12|190.72|193.34|190.94|193.34|190.94|193.12|190.72|0
1649845080000|2022-04-13 10:18:00|193.27|190.87|193.12|190.72|193.27|190.87|193.12|190.72|0
1649845090000|2022-04-13 10:18:10|193.05|190.65|192.9|190.5|193.05|190.65|192.9|190.5|0
1649845100000|2022-04-13 10:18:20|192.98|190.58|192.9|190.5|192.98|190.58|192.9|190.5|0
1649845110000|2022-04-13 10:18:30|193.05|190.65|193.19|190.79|193.19|190.79|193.05|190.65|0
1649845130000|2022-04-13 10:18:50|193.34|190.94|193.34|190.94|193.34|190.94|193.27|190.87|0
1649845140000|2022-04-13 10:19:00|193.78|191.38|193.93|191.53|193.93|191.53|193.78|191.38|0
1649845150000|2022-04-13 10:19:10|193.78|191.38|194.08|191.68|194.08|191.68|193.78|191.38|0
1649845160000|2022-04-13 10:19:20|194.22|191.82|193.93|191.53|194.22|191.82|193.93|191.53|0
1649845170000|2022-04-13 10:19:30|194.01|191.61|194.08|191.68|194.08|191.68|194.01|191.61|0
1649845180000|2022-04-13 10:19:40|193.78|191.38|193.93|191.53|193.93|191.53|193.78|191.38|0
1649845190000|2022-04-13 10:19:50|193.86|191.46|193.49|191.09|193.86|191.46|193.49|191.09|0
1649845200000|2022-04-13 10:20:00|193.63|191.23|193.34|190.94|193.63|191.23|193.34|190.94|0
1649845210000|2022-04-13 10:20:10|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1649845220000|2022-04-13 10:20:20|193.27|190.87|193.05|190.65|193.27|190.87|193.05|190.65|0
1649845230000|2022-04-13 10:20:30|193.19|190.79|193.05|190.65|193.19|190.79|193.05|190.65|0
1649845240000|2022-04-13 10:20:40|192.9|190.5|192.75|190.35|192.9|190.5|192.75|190.35|0
1649845250000|2022-04-13 10:20:50|192.9|190.5|192.75|190.35|192.9|190.5|192.75|190.35|0
1649845270000|2022-04-13 10:21:10|192.68|190.28|192.61|190.21|192.68|190.28|192.46|190.06|0
1649845280000|2022-04-13 10:21:20|192.54|190.14|192.61|190.21|192.61|190.21|192.54|190.14|0
1649845290000|2022-04-13 10:21:30|192.46|190.06|192.61|190.21|192.61|190.21|192.46|190.06|0
1649845300000|2022-04-13 10:21:40|192.83|190.43|192.83|190.43|192.83|190.43|192.83|190.43|0
1649845310000|2022-04-13 10:21:50|192.68|190.28|192.68|190.28|192.75|190.35|192.68|190.28|0
1649845320000|2022-04-13 10:22:00|192.75|190.35|192.9|190.5|192.9|190.5|192.75|190.35|0
1649845330000|2022-04-13 10:22:10|192.98|190.58|192.98|190.58|192.98|190.58|192.98|190.58|0
1649845340000|2022-04-13 10:22:20|193.05|190.65|192.83|190.43|193.05|190.65|192.83|190.43|0
1649845350000|2022-04-13 10:22:30|192.75|190.35|192.9|190.5|192.9|190.5|192.75|190.35|0
1649845360000|2022-04-13 10:22:40|193.12|190.72|193.12|190.72|193.12|190.72|193.12|190.72|0
1649845370000|2022-04-13 10:22:50|193.27|190.87|193.49|191.09|193.49|191.09|193.27|190.87|0
1649845380000|2022-04-13 10:23:00|193.63|191.23|193.63|191.23|193.63|191.23|193.56|191.16|0
1649845390000|2022-04-13 10:23:10|193.56|191.16|193.48|191.08|193.56|191.16|193.48|191.08|0
1649845400000|2022-04-13 10:23:20|193.34|190.94|193.12|190.72|193.34|190.94|193.12|190.72|0
1649845410000|2022-04-13 10:23:30|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1649845420000|2022-04-13 10:23:40|193.34|190.94|193.34|190.94|193.34|190.94|193.34|190.94|0
1649845430000|2022-04-13 10:23:50|193.48|191.08|193.48|191.08|193.48|191.08|193.41|191.01|0
1649845440000|2022-04-13 10:24:00|193.41|191.01|193.41|191.01|193.41|191.01|193.41|191.01|0
1649845450000|2022-04-13 10:24:10|193.34|190.94|193.48|191.08|193.48|191.08|193.34|190.94|0
1649845460000|2022-04-13 10:24:20|193.41|191.01|193.34|190.94|193.41|191.01|193.34|190.94|0
1649845470000|2022-04-13 10:24:30|193.27|190.87|193.92|191.52|193.92|191.52|193.27|190.87|0
1649845480000|2022-04-13 10:24:40|194|191.6|194.07|191.67|194.07|191.67|194|191.6|0
1649845490000|2022-04-13 10:24:50|194.22|191.82|194.15|191.75|194.22|191.82|194.15|191.75|0
1649845500000|2022-04-13 10:25:00|194.07|191.67|194.22|191.82|194.22|191.82|193.92|191.52|0
1649845510000|2022-04-13 10:25:10|194.15|191.75|194.15|191.75|194.15|191.75|194.07|191.67|0
1649845520000|2022-04-13 10:25:20|194.37|191.97|194.22|191.82|194.37|191.97|194.22|191.82|0
1649845530000|2022-04-13 10:25:30|193.92|191.52|194.07|191.67|194.07|191.67|193.92|191.52|0
1649845540000|2022-04-13 10:25:40|193.92|191.52|193.78|191.38|193.92|191.52|193.78|191.38|0
1649845550000|2022-04-13 10:25:50|193.92|191.52|193.85|191.45|193.92|191.52|193.85|191.45|0
1649845560000|2022-04-13 10:26:00|193.92|191.52|193.85|191.45|193.92|191.52|193.78|191.38|0
1649845570000|2022-04-13 10:26:10|193.92|191.52|194.07|191.67|194.07|191.67|193.92|191.52|0
1649845580000|2022-04-13 10:26:20|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1649845590000|2022-04-13 10:26:30|194.07|191.67|194.22|191.82|194.22|191.82|194.07|191.67|0
1649845610000|2022-04-13 10:26:50|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1649845620000|2022-04-13 10:27:00|193.92|191.52|193.48|191.08|193.92|191.52|193.48|191.08|0
1649845630000|2022-04-13 10:27:10|193.34|190.94|193.63|191.23|193.63|191.23|193.34|190.94|0
1649845640000|2022-04-13 10:27:20|193.34|190.94|193.63|191.23|193.63|191.23|193.34|190.94|0
1649845650000|2022-04-13 10:27:30|193.48|191.08|193.48|191.08|193.48|191.08|193.48|191.08|0
1649845660000|2022-04-13 10:27:40|193.33|190.93|193.33|190.93|193.48|191.08|193.33|190.93|0
1649845670000|2022-04-13 10:27:50|193.19|190.79|193.19|190.79|193.19|190.79|193.04|190.64|0
1649845680000|2022-04-13 10:28:00|193.48|191.08|193.19|190.79|193.48|191.08|193.19|190.79|0
1649845690000|2022-04-13 10:28:10|193.26|190.86|193.04|190.64|193.26|190.86|193.04|190.64|0
1649845700000|2022-04-13 10:28:20|192.97|190.57|192.97|190.57|193.04|190.64|192.97|190.57|0
1649845710000|2022-04-13 10:28:30|192.89|190.49|193.33|190.93|193.33|190.93|192.89|190.49|0
1649845720000|2022-04-13 10:28:40|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1649845740000|2022-04-13 10:29:00|193.33|190.93|193.33|190.93|193.33|190.93|193.33|190.93|0
1649845760000|2022-04-13 10:29:20|193.48|191.08|193.33|190.93|193.48|191.08|193.33|190.93|0
1649845770000|2022-04-13 10:29:30|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1649845780000|2022-04-13 10:29:40|193.33|190.93|193.33|190.93|193.33|190.93|193.33|190.93|0
1649845790000|2022-04-13 10:29:50|193.48|191.08|193.63|191.23|193.63|191.23|193.41|191.01|0
1649845800000|2022-04-13 10:30:00|193.7|191.3|193.77|191.37|193.77|191.37|193.7|191.3|0
1649845810000|2022-04-13 10:30:10|193.63|191.23|193.48|191.08|193.63|191.23|193.48|191.08|0
1649845820000|2022-04-13 10:30:20|193.63|191.23|193.63|191.23|193.77|191.37|193.63|191.23|0
1649845830000|2022-04-13 10:30:30|193.56|191.16|193.48|191.08|193.56|191.16|193.48|191.08|0
1649845840000|2022-04-13 10:30:40|193.33|190.93|193.33|190.93|193.33|190.93|193.33|190.93|0
1649845850000|2022-04-13 10:30:50|193.41|191.01|193.33|190.93|193.41|191.01|193.33|190.93|0
1649845860000|2022-04-13 10:31:00|193.26|190.86|192.6|190.2|193.26|190.86|192.6|190.2|0
1649845870000|2022-04-13 10:31:10|192.75|190.35|192.89|190.49|192.89|190.49|192.75|190.35|0
1649845880000|2022-04-13 10:31:20|192.97|190.57|192.6|190.2|192.97|190.57|192.6|190.2|0
1649845890000|2022-04-13 10:31:30|192.53|190.13|192.6|190.2|192.6|190.2|192.53|190.13|0
1649845900000|2022-04-13 10:31:40|192.45|190.05|192.6|190.2|192.6|190.2|192.45|190.05|0
1649845930000|2022-04-13 10:32:10|192.67|190.27|192.67|190.27|192.67|190.27|192.67|190.27|0
1649845940000|2022-04-13 10:32:20|192.6|190.2|192.45|190.05|192.6|190.2|192.45|190.05|0
1649845950000|2022-04-13 10:32:30|192.31|189.91|192.31|189.91|192.45|190.05|192.31|189.91|0
1649845960000|2022-04-13 10:32:40|192.16|189.76|192.01|189.61|192.24|189.84|192.01|189.61|0
1649845970000|2022-04-13 10:32:50|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1649845980000|2022-04-13 10:33:00|192.01|189.61|191.87|189.47|192.01|189.61|191.87|189.47|0
1649845990000|2022-04-13 10:33:10|192.01|189.61|192.01|189.61|192.01|189.61|191.94|189.54|0
1649846000000|2022-04-13 10:33:20|191.87|189.47|191.72|189.32|191.87|189.47|191.72|189.32|0
1649846010000|2022-04-13 10:33:30|191.8|189.4|191.72|189.32|191.8|189.4|191.72|189.32|0
1649846020000|2022-04-13 10:33:40|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1649846030000|2022-04-13 10:33:50|191.87|189.47|191.94|189.54|191.94|189.54|191.87|189.47|0
1649846040000|2022-04-13 10:34:00|191.87|189.47|192.01|189.61|192.01|189.61|191.87|189.47|0
1649846050000|2022-04-13 10:34:10|191.87|189.47|191.72|189.32|191.87|189.47|191.72|189.32|0
1649846070000|2022-04-13 10:34:30|191.65|189.25|191.57|189.17|191.65|189.25|191.57|189.17|0
1649846080000|2022-04-13 10:34:40|191.5|189.1|191.28|188.88|191.5|189.1|191.28|188.88|0
1649846090000|2022-04-13 10:34:50|191.36|188.96|191.36|188.96|191.36|188.96|191.28|188.88|0
1649846100000|2022-04-13 10:35:00|191.28|188.88|191.43|189.03|191.43|189.03|191.28|188.88|0
1649846110000|2022-04-13 10:35:10|191.57|189.17|191.5|189.1|191.57|189.17|191.43|189.03|0
1649846120000|2022-04-13 10:35:20|191.43|189.03|191.5|189.1|191.5|189.1|191.43|189.03|0
1649846130000|2022-04-13 10:35:30|191.43|189.03|191.43|189.03|191.43|189.03|191.28|188.88|0
1649846140000|2022-04-13 10:35:40|191.57|189.17|191.5|189.1|191.57|189.17|191.5|189.1|0
1649846150000|2022-04-13 10:35:50|191.43|189.03|191.57|189.17|191.57|189.17|191.43|189.03|0
1649846160000|2022-04-13 10:36:00|191.65|189.25|191.72|189.32|191.72|189.32|191.65|189.25|0
1649846170000|2022-04-13 10:36:10|191.65|189.25|191.65|189.25|191.72|189.32|191.65|189.25|0
1649846180000|2022-04-13 10:36:20|191.72|189.32|191.72|189.32|191.86|189.46|191.72|189.32|0
1649846190000|2022-04-13 10:36:30|191.43|189.03|191.43|189.03|191.57|189.17|191.43|189.03|0
1649846200000|2022-04-13 10:36:40|191.28|188.88|191.13|188.73|191.28|188.88|191.13|188.73|0
1649846210000|2022-04-13 10:36:50|190.99|188.59|191.13|188.73|191.13|188.73|190.99|188.59|0
1649846220000|2022-04-13 10:37:00|191.06|188.66|191.06|188.66|191.13|188.73|191.06|188.66|0
1649846230000|2022-04-13 10:37:10|190.99|188.59|190.55|188.15|190.99|188.59|190.55|188.15|0
1649846240000|2022-04-13 10:37:20|190.7|188.3|190.7|188.3|190.84|188.44|190.7|188.3|0
1649846250000|2022-04-13 10:37:30|190.84|188.44|190.77|188.37|190.84|188.44|190.77|188.37|0
1649846260000|2022-04-13 10:37:40|190.7|188.3|190.7|188.3|190.7|188.3|190.55|188.15|0
1649846270000|2022-04-13 10:37:50|190.63|188.23|190.63|188.23|190.7|188.3|190.63|188.23|0
1649846280000|2022-04-13 10:38:00|190.7|188.3|190.41|188.01|190.7|188.3|190.41|188.01|0
1649846290000|2022-04-13 10:38:10|190.48|188.08|190.41|188.01|190.55|188.15|190.41|188.01|0
1649846300000|2022-04-13 10:38:20|190.19|187.79|190.11|187.71|190.19|187.79|189.97|187.57|0
1649846310000|2022-04-13 10:38:30|190.04|187.64|190.11|187.71|190.26|187.86|190.04|187.64|0
1649846320000|2022-04-13 10:38:40|189.97|187.57|189.82|187.42|189.97|187.57|189.82|187.42|0
1649846330000|2022-04-13 10:38:50|189.97|187.57|190.04|187.64|190.04|187.64|189.97|187.57|0
1649846340000|2022-04-13 10:39:00|190.11|187.71|189.97|187.57|190.11|187.71|189.97|187.57|0
1649846350000|2022-04-13 10:39:10|189.9|187.5|189.82|187.42|189.97|187.57|189.82|187.42|0
1649846360000|2022-04-13 10:39:20|189.9|187.5|189.82|187.42|189.9|187.5|189.82|187.42|0
1649846370000|2022-04-13 10:39:30|189.68|187.28|189.68|187.28|189.68|187.28|189.68|187.28|0
1649846380000|2022-04-13 10:39:40|189.53|187.13|189.39|186.99|189.53|187.13|189.39|186.99|0
1649846390000|2022-04-13 10:39:50|189.24|186.84|189.53|187.13|189.53|187.13|189.24|186.84|0
1649846400000|2022-04-13 10:40:00|189.39|186.99|189.1|186.7|189.39|186.99|188.95|186.55|0
1649846410000|2022-04-13 10:40:10|189.24|186.84|189.32|186.92|189.39|186.99|189.24|186.84|0
1649846420000|2022-04-13 10:40:20|189.53|187.13|189.68|187.28|189.68|187.28|189.53|187.13|0
1649846430000|2022-04-13 10:40:30|189.53|187.13|189.82|187.42|189.82|187.42|189.53|187.13|0
1649846440000|2022-04-13 10:40:40|189.68|187.28|189.97|187.57|189.97|187.57|189.68|187.28|0
1649846450000|2022-04-13 10:40:50|189.9|187.5|189.97|187.57|189.97|187.57|189.9|187.5|0
1649846460000|2022-04-13 10:41:00|189.82|187.42|189.82|187.42|189.82|187.42|189.82|187.42|0
1649846470000|2022-04-13 10:41:10|189.97|187.57|189.9|187.5|189.97|187.57|189.82|187.42|0
1649846480000|2022-04-13 10:41:20|189.82|187.42|189.68|187.28|189.82|187.42|189.68|187.28|0
1649846490000|2022-04-13 10:41:30|189.39|186.99|189.53|187.13|189.53|187.13|189.39|186.99|0
1649846500000|2022-04-13 10:41:40|189.39|186.99|189.97|187.57|189.97|187.57|189.39|186.99|0
1649846520000|2022-04-13 10:42:00|190.04|187.64|189.9|187.5|190.04|187.64|189.9|187.5|0
1649846530000|2022-04-13 10:42:10|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1649846540000|2022-04-13 10:42:20|190.11|187.71|189.97|187.57|190.11|187.71|189.97|187.57|0
1649846550000|2022-04-13 10:42:30|190.11|187.71|190.11|187.71|190.11|187.71|190.04|187.64|0
1649846560000|2022-04-13 10:42:40|190.04|187.64|190.11|187.71|190.11|187.71|190.04|187.64|0
1649846570000|2022-04-13 10:42:50|189.97|187.57|189.82|187.42|189.97|187.57|189.82|187.42|0
1649846580000|2022-04-13 10:43:00|189.9|187.5|189.68|187.28|189.9|187.5|189.68|187.28|0
1649846590000|2022-04-13 10:43:10|189.53|187.13|189.53|187.13|189.53|187.13|189.53|187.13|0
1649846600000|2022-04-13 10:43:20|189.39|186.99|189.39|186.99|189.53|187.13|189.39|186.99|0
1649846610000|2022-04-13 10:43:30|189.46|187.06|189.53|187.13|189.53|187.13|189.46|187.06|0
1649846620000|2022-04-13 10:43:40|189.61|187.21|189.68|187.28|189.68|187.28|189.61|187.21|0
1649846630000|2022-04-13 10:43:50|189.82|187.42|189.68|187.28|189.82|187.42|189.68|187.28|0
1649846640000|2022-04-13 10:44:00|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1649846650000|2022-04-13 10:44:10|189.82|187.42|189.61|187.21|189.82|187.42|189.61|187.21|0
1649846660000|2022-04-13 10:44:20|189.67|187.27|189.53|187.13|189.67|187.27|189.53|187.13|0
1649846670000|2022-04-13 10:44:30|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1649846680000|2022-04-13 10:44:40|189.82|187.42|189.96|187.56|189.96|187.56|189.82|187.42|0
1649846690000|2022-04-13 10:44:50|189.82|187.42|189.75|187.35|189.82|187.42|189.75|187.35|0
1649846700000|2022-04-13 10:45:00|189.82|187.42|189.67|187.27|189.82|187.42|189.67|187.27|0
1649846710000|2022-04-13 10:45:10|189.96|187.56|189.75|187.35|189.96|187.56|189.75|187.35|0
1649846720000|2022-04-13 10:45:20|189.82|187.42|189.89|187.49|189.89|187.49|189.82|187.42|0
1649846730000|2022-04-13 10:45:30|189.96|187.56|190.11|187.71|190.11|187.71|189.96|187.56|0
1649846740000|2022-04-13 10:45:40|190.04|187.64|189.82|187.42|190.11|187.71|189.82|187.42|0
1649846750000|2022-04-13 10:45:50|189.75|187.35|189.75|187.35|189.82|187.42|189.75|187.35|0
1649846760000|2022-04-13 10:46:00|189.82|187.42|189.53|187.13|189.82|187.42|189.53|187.13|0
1649846770000|2022-04-13 10:46:10|189.6|187.2|189.24|186.84|189.6|187.2|189.24|186.84|0
1649846780000|2022-04-13 10:46:20|189.09|186.69|189.02|186.62|189.09|186.69|189.02|186.62|0
1649846790000|2022-04-13 10:46:30|188.95|186.55|189.09|186.69|189.09|186.69|188.95|186.55|0
1649846800000|2022-04-13 10:46:40|189.02|186.62|189.09|186.69|189.09|186.69|188.95|186.55|0
1649846810000|2022-04-13 10:46:50|189.24|186.84|189.31|186.91|189.38|186.98|189.24|186.84|0
1649846820000|2022-04-13 10:47:00|189.53|187.13|189.38|186.98|189.53|187.13|189.38|186.98|0
1649846830000|2022-04-13 10:47:10|189.67|187.27|189.75|187.35|189.82|187.42|189.67|187.27|0
1649846840000|2022-04-13 10:47:20|189.67|187.27|189.96|187.56|190.04|187.64|189.67|187.27|0
1649846850000|2022-04-13 10:47:30|190.54|188.14|190.98|188.58|190.98|188.58|190.54|188.14|0
1649846860000|2022-04-13 10:47:40|191.13|188.73|190.83|188.43|191.27|188.87|190.83|188.43|0
1649846870000|2022-04-13 10:47:50|190.98|188.58|190.98|188.58|190.98|188.58|190.98|188.58|0
1649846880000|2022-04-13 10:48:00|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1649846890000|2022-04-13 10:48:10|191.56|189.16|191.27|188.87|191.56|189.16|191.27|188.87|0
1649846900000|2022-04-13 10:48:20|191.2|188.8|191.42|189.02|191.42|189.02|191.2|188.8|0
1649846910000|2022-04-13 10:48:30|191.27|188.87|191.42|189.02|191.71|189.31|191.27|188.87|0
1649846920000|2022-04-13 10:48:40|191.56|189.16|191.42|189.02|191.56|189.16|191.42|189.02|0
1649846930000|2022-04-13 10:48:50|191.13|188.73|191.42|189.02|191.42|189.02|191.13|188.73|0
1649846940000|2022-04-13 10:49:00|191.56|189.16|191.13|188.73|191.56|189.16|191.13|188.73|0
1649846950000|2022-04-13 10:49:10|191.06|188.66|190.83|188.43|191.06|188.66|190.83|188.43|0
1649846960000|2022-04-13 10:49:20|190.98|188.58|190.69|188.29|190.98|188.58|190.69|188.29|0
1649846970000|2022-04-13 10:49:30|190.54|188.14|190.83|188.43|190.83|188.43|190.54|188.14|0
1649846980000|2022-04-13 10:49:40|190.76|188.36|190.83|188.43|190.83|188.43|190.69|188.29|0
1649846990000|2022-04-13 10:49:50|190.98|188.58|191.2|188.8|191.2|188.8|190.98|188.58|0
1649847000000|2022-04-13 10:50:00|191.12|188.72|190.83|188.43|191.12|188.72|190.83|188.43|0
1649847010000|2022-04-13 10:50:10|190.69|188.29|190.83|188.43|190.83|188.43|190.62|188.22|0
1649847020000|2022-04-13 10:50:20|190.98|188.58|190.98|188.58|190.98|188.58|190.98|188.58|0
1649847030000|2022-04-13 10:50:30|190.83|188.43|190.83|188.43|190.98|188.58|190.83|188.43|0
1649847040000|2022-04-13 10:50:40|190.76|188.36|190.76|188.36|190.76|188.36|190.76|188.36|0
1649847050000|2022-04-13 10:50:50|190.83|188.43|190.62|188.22|190.83|188.43|190.62|188.22|0
1649847060000|2022-04-13 10:51:00|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1649847070000|2022-04-13 10:51:10|190.83|188.43|190.54|188.14|190.83|188.43|190.54|188.14|0
1649847080000|2022-04-13 10:51:20|190.69|188.29|191.05|188.65|191.05|188.65|190.69|188.29|0
1649847090000|2022-04-13 10:51:30|190.98|188.58|190.83|188.43|190.98|188.58|190.83|188.43|0
1649847100000|2022-04-13 10:51:40|190.98|188.58|190.83|188.43|190.98|188.58|190.83|188.43|0
1649847110000|2022-04-13 10:51:50|190.69|188.29|190.4|188|190.69|188.29|190.4|188|0
1649847120000|2022-04-13 10:52:00|190.33|187.93|190.1|187.7|190.4|188|190.1|187.7|0
1649847130000|2022-04-13 10:52:10|189.96|187.56|189.96|187.56|189.96|187.56|189.96|187.56|0
1649847140000|2022-04-13 10:52:20|189.89|187.49|189.23|186.83|189.89|187.49|189.23|186.83|0
1649847150000|2022-04-13 10:52:30|189.38|186.98|189.23|186.83|189.52|187.12|189.23|186.83|0
1649847160000|2022-04-13 10:52:40|189.38|186.98|188.94|186.54|189.38|186.98|188.94|186.54|0
1649847180000|2022-04-13 10:53:00|188.8|186.4|188.51|186.11|188.8|186.4|188.51|186.11|0
1649847190000|2022-04-13 10:53:10|188.37|185.97|188.94|186.54|188.94|186.54|188.37|185.97|0
1649847200000|2022-04-13 10:53:20|189.09|186.69|188.94|186.54|189.09|186.69|188.94|186.54|0
1649847210000|2022-04-13 10:53:30|188.65|186.25|188.51|186.11|188.65|186.25|188.51|186.11|0
1649847220000|2022-04-13 10:53:40|188.44|186.04|188.65|186.25|188.65|186.25|188.44|186.04|0
1649847230000|2022-04-13 10:53:50|188.51|186.11|188.8|186.4|188.94|186.54|188.51|186.11|0
1649847240000|2022-04-13 10:54:00|189.02|186.62|189.09|186.69|189.09|186.69|189.02|186.62|0
1649847250000|2022-04-13 10:54:10|188.94|186.54|188.8|186.4|188.94|186.54|188.8|186.4|0
1649847260000|2022-04-13 10:54:20|188.94|186.54|189.09|186.69|189.09|186.69|188.94|186.54|0
1649847270000|2022-04-13 10:54:30|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1649847280000|2022-04-13 10:54:40|189.38|186.98|189.23|186.83|189.38|186.98|189.23|186.83|0
1649847290000|2022-04-13 10:54:50|189.09|186.69|189.23|186.83|189.23|186.83|189.09|186.69|0
1649847300000|2022-04-13 10:55:00|189.16|186.76|189.09|186.69|189.23|186.83|189.09|186.69|0
1649847310000|2022-04-13 10:55:10|189.16|186.76|189.09|186.69|189.16|186.76|189.09|186.69|0
1649847320000|2022-04-13 10:55:20|189.16|186.76|189.09|186.69|189.16|186.76|189.09|186.69|0
1649847330000|2022-04-13 10:55:30|188.94|186.54|189.09|186.69|189.09|186.69|188.94|186.54|0
1649847340000|2022-04-13 10:55:40|189.16|186.76|189.09|186.69|189.16|186.76|189.09|186.69|0
1649847350000|2022-04-13 10:55:50|189.02|186.62|188.65|186.25|189.09|186.69|188.65|186.25|0
1649847360000|2022-04-13 10:56:00|188.8|186.4|188.8|186.4|188.94|186.54|188.8|186.4|0
1649847370000|2022-04-13 10:56:10|188.94|186.54|188.73|186.33|188.94|186.54|188.65|186.25|0
1649847380000|2022-04-13 10:56:20|188.36|185.96|188.51|186.11|188.51|186.11|188.36|185.96|0
1649847390000|2022-04-13 10:56:30|188.65|186.25|188.73|186.33|188.73|186.33|188.65|186.25|0
1649847400000|2022-04-13 10:56:40|188.65|186.25|188.51|186.11|188.65|186.25|188.51|186.11|0
1649847410000|2022-04-13 10:56:50|188.58|186.18|188.58|186.18|188.58|186.18|188.51|186.11|0
1649847420000|2022-04-13 10:57:00|188.65|186.25|188.36|185.96|188.65|186.25|188.36|185.96|0
1649847430000|2022-04-13 10:57:10|188.51|186.11|188.29|185.89|188.51|186.11|188.29|185.89|0
1649847440000|2022-04-13 10:57:20|188.36|185.96|188.51|186.11|188.51|186.11|188.36|185.96|0
1649847450000|2022-04-13 10:57:30|188.36|185.96|188.22|185.82|188.36|185.96|188.22|185.82|0
1649847470000|2022-04-13 10:57:50|188.07|185.67|188.07|185.67|188.07|185.67|188.07|185.67|0
1649847480000|2022-04-13 10:58:00|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1649847490000|2022-04-13 10:58:10|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1649847500000|2022-04-13 10:58:20|188.29|185.89|188.22|185.82|188.36|185.96|188.22|185.82|0
1649847510000|2022-04-13 10:58:30|188.15|185.75|188.07|185.67|188.15|185.75|188.07|185.67|0
1649847520000|2022-04-13 10:58:40|188|185.6|188|185.6|188|185.6|188|185.6|0
1649847530000|2022-04-13 10:58:50|187.93|185.53|187.93|185.53|187.93|185.53|187.93|185.53|0
1649847540000|2022-04-13 10:59:00|188.22|185.82|187.93|185.53|188.22|185.82|187.93|185.53|0
1649847550000|2022-04-13 10:59:10|188.15|185.75|187.93|185.53|188.15|185.75|187.93|185.53|0
1649847560000|2022-04-13 10:59:20|188.07|185.67|188.07|185.67|188.07|185.67|188.07|185.67|0
1649847570000|2022-04-13 10:59:30|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1649847580000|2022-04-13 10:59:40|188.07|185.67|187.93|185.53|188.07|185.67|187.93|185.53|0
1649847590000|2022-04-13 10:59:50|188.07|185.67|188.22|185.82|188.29|185.89|188.07|185.67|0
1649847600000|2022-04-13 11:00:00|188|185.6|188.22|185.82|188.22|185.82|188|185.6|0
1649847610000|2022-04-13 11:00:10|188.07|185.67|188.29|185.89|188.29|185.89|188.07|185.67|0
1649847620000|2022-04-13 11:00:20|188.36|185.96|188.22|185.82|188.36|185.96|188.22|185.82|0
1649847630000|2022-04-13 11:00:30|188.36|185.96|188.72|186.32|188.79|186.39|188.36|185.96|0
1649847640000|2022-04-13 11:00:40|188.58|186.18|188.5|186.1|188.58|186.18|188.5|186.1|0
1649847650000|2022-04-13 11:00:50|188.58|186.18|188.36|185.96|188.65|186.25|188.36|185.96|0
1649847660000|2022-04-13 11:01:00|188.29|185.89|188.07|185.67|188.29|185.89|188.07|185.67|0
1649847670000|2022-04-13 11:01:10|188.22|185.82|188.22|185.82|188.22|185.82|188.15|185.75|0
1649847680000|2022-04-13 11:01:20|188.07|185.67|188.07|185.67|188.22|185.82|188.07|185.67|0
1649847690000|2022-04-13 11:01:30|188.15|185.75|188.15|185.75|188.15|185.75|188.07|185.67|0
1649847700000|2022-04-13 11:01:40|187.93|185.53|188.21|185.81|188.21|185.81|187.93|185.53|0
1649847710000|2022-04-13 11:01:50|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649847720000|2022-04-13 11:02:00|188.07|185.67|188|185.6|188.07|185.67|188|185.6|0
1649847730000|2022-04-13 11:02:10|187.93|185.53|187.93|185.53|187.93|185.53|187.93|185.53|0
1649847740000|2022-04-13 11:02:20|187.78|185.38|187.64|185.24|187.78|185.38|187.64|185.24|0
1649847750000|2022-04-13 11:02:30|187.49|185.09|187.64|185.24|187.64|185.24|187.49|185.09|0
1649847760000|2022-04-13 11:02:40|187.71|185.31|187.78|185.38|187.78|185.38|187.71|185.31|0
1649847770000|2022-04-13 11:02:50|187.71|185.31|187.49|185.09|187.78|185.38|187.49|185.09|0
1649847790000|2022-04-13 11:03:10|187.64|185.24|187.49|185.09|187.64|185.24|187.49|185.09|0
1649847800000|2022-04-13 11:03:20|187.64|185.24|187.49|185.09|187.64|185.24|187.49|185.09|0
1649847810000|2022-04-13 11:03:30|187.35|184.95|187.64|185.24|187.64|185.24|187.35|184.95|0
1649847820000|2022-04-13 11:03:40|187.49|185.09|187.64|185.24|187.64|185.24|187.49|185.09|0
1649847830000|2022-04-13 11:03:50|187.49|185.09|187.35|184.95|187.49|185.09|187.35|184.95|0
1649847840000|2022-04-13 11:04:00|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1649847850000|2022-04-13 11:04:10|187.2|184.8|187.35|184.95|187.35|184.95|187.2|184.8|0
1649847860000|2022-04-13 11:04:20|187.49|185.09|187.49|185.09|187.49|185.09|187.35|184.95|0
1649847870000|2022-04-13 11:04:30|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1649847880000|2022-04-13 11:04:40|187.06|184.66|187.13|184.73|187.13|184.73|187.06|184.66|0
1649847890000|2022-04-13 11:04:50|187.06|184.66|187.2|184.8|187.2|184.8|187.06|184.66|0
1649847900000|2022-04-13 11:05:00|187.06|184.66|186.92|184.52|187.06|184.66|186.92|184.52|0
1649847920000|2022-04-13 11:05:20|187.06|184.66|187.06|184.66|187.06|184.66|187.06|184.66|0
1649847930000|2022-04-13 11:05:30|186.92|184.52|186.77|184.37|187.06|184.66|186.7|184.3|0
1649847940000|2022-04-13 11:05:40|186.63|184.23|186.63|184.23|186.63|184.23|186.63|184.23|0
1649847950000|2022-04-13 11:05:50|186.48|184.08|186.48|184.08|186.63|184.23|186.48|184.08|0
1649847960000|2022-04-13 11:06:00|186.63|184.23|186.48|184.08|186.63|184.23|186.48|184.08|0
1649847970000|2022-04-13 11:06:10|186.63|184.23|186.63|184.23|186.77|184.37|186.63|184.23|0
1649847980000|2022-04-13 11:06:20|186.27|183.87|186.05|183.65|186.27|183.87|186.05|183.65|0
1649847990000|2022-04-13 11:06:30|186.27|183.87|185.91|183.51|186.27|183.87|185.91|183.51|0
1649848000000|2022-04-13 11:06:40|186.05|183.65|185.91|183.51|186.05|183.65|185.91|183.51|0
1649848010000|2022-04-13 11:06:50|185.77|183.37|186.2|183.8|186.2|183.8|185.77|183.37|0
1649848020000|2022-04-13 11:07:00|186.05|183.65|185.84|183.44|186.05|183.65|185.84|183.44|0
1649848030000|2022-04-13 11:07:10|185.91|183.51|186.05|183.65|186.05|183.65|185.91|183.51|0
1649848040000|2022-04-13 11:07:20|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1649848050000|2022-04-13 11:07:30|186.13|183.73|186.13|183.73|186.13|183.73|186.13|183.73|0
1649848060000|2022-04-13 11:07:40|186.2|183.8|186.13|183.73|186.2|183.8|186.13|183.73|0
1649848070000|2022-04-13 11:07:50|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1649848080000|2022-04-13 11:08:00|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1649848090000|2022-04-13 11:08:10|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1649848100000|2022-04-13 11:08:20|186.2|183.8|185.91|183.51|186.2|183.8|185.91|183.51|0
1649848130000|2022-04-13 11:08:50|186.05|183.65|185.91|183.51|186.05|183.65|185.91|183.51|0
1649848140000|2022-04-13 11:09:00|185.62|183.22|185.62|183.22|185.77|183.37|185.62|183.22|0
1649848150000|2022-04-13 11:09:10|185.48|183.08|185.62|183.22|185.62|183.22|185.48|183.08|0
1649848160000|2022-04-13 11:09:20|185.77|183.37|186.48|184.08|186.63|184.23|185.77|183.37|0
1649848170000|2022-04-13 11:09:30|186.34|183.94|186.34|183.94|186.48|184.08|186.34|183.94|0
1649848190000|2022-04-13 11:09:50|186.13|183.73|186.19|183.79|186.19|183.79|186.13|183.73|0
1649848200000|2022-04-13 11:10:00|186.05|183.65|185.55|183.15|186.05|183.65|185.55|183.15|0
1649848210000|2022-04-13 11:10:10|185.62|183.22|185.91|183.51|185.91|183.51|185.62|183.22|0
1649848220000|2022-04-13 11:10:20|185.76|183.36|186.05|183.65|186.05|183.65|185.76|183.36|0
1649848230000|2022-04-13 11:10:30|185.91|183.51|186.62|184.22|186.62|184.22|185.91|183.51|0
1649848240000|2022-04-13 11:10:40|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1649848250000|2022-04-13 11:10:50|186.41|184.01|186.48|184.08|186.48|184.08|186.41|184.01|0
1649848260000|2022-04-13 11:11:00|186.34|183.94|186.34|183.94|186.34|183.94|186.34|183.94|0
1649848270000|2022-04-13 11:11:10|186.19|183.79|186.05|183.65|186.27|183.87|186.05|183.65|0
1649848280000|2022-04-13 11:11:20|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1649848290000|2022-04-13 11:11:30|186.05|183.65|186.05|183.65|186.05|183.65|185.91|183.51|0
1649848300000|2022-04-13 11:11:40|186.12|183.72|185.91|183.51|186.12|183.72|185.91|183.51|0
1649848310000|2022-04-13 11:11:50|186.05|183.65|185.91|183.51|186.05|183.65|185.91|183.51|0
1649848330000|2022-04-13 11:12:10|185.76|183.36|185.76|183.36|185.91|183.51|185.76|183.36|0
1649848340000|2022-04-13 11:12:20|185.91|183.51|186.05|183.65|186.05|183.65|185.91|183.51|0
1649848370000|2022-04-13 11:12:50|185.91|183.51|186.05|183.65|186.05|183.65|185.91|183.51|0
1649848380000|2022-04-13 11:13:00|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1649848390000|2022-04-13 11:13:10|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649848400000|2022-04-13 11:13:20|185.84|183.44|185.91|183.51|185.91|183.51|185.84|183.44|0
1649848420000|2022-04-13 11:13:40|185.98|183.58|185.48|183.08|186.05|183.65|185.48|183.08|0
1649848430000|2022-04-13 11:13:50|185.33|182.93|185.62|183.22|185.62|183.22|185.33|182.93|0
1649848440000|2022-04-13 11:14:00|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1649848450000|2022-04-13 11:14:10|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1649848460000|2022-04-13 11:14:20|185.62|183.22|185.55|183.15|185.62|183.22|185.55|183.15|0
1649848470000|2022-04-13 11:14:30|185.48|183.08|185.55|183.15|185.55|183.15|185.48|183.08|0
1649848480000|2022-04-13 11:14:40|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1649848490000|2022-04-13 11:14:50|185.62|183.22|185.33|182.93|185.62|183.22|185.33|182.93|0
1649848500000|2022-04-13 11:15:00|185.26|182.86|185.47|183.07|185.47|183.07|185.26|182.86|0
1649848510000|2022-04-13 11:15:10|185.41|183.01|185.41|183.01|185.47|183.07|185.41|183.01|0
1649848520000|2022-04-13 11:15:20|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649848530000|2022-04-13 11:15:30|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1649848540000|2022-04-13 11:15:40|185.47|183.07|185.62|183.22|185.62|183.22|185.47|183.07|0
1649848550000|2022-04-13 11:15:50|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649848560000|2022-04-13 11:16:00|185.62|183.22|186.05|183.65|186.05|183.65|185.62|183.22|0
1649848570000|2022-04-13 11:16:10|185.76|183.36|185.62|183.22|185.76|183.36|185.62|183.22|0
1649848580000|2022-04-13 11:16:20|185.47|183.07|185.55|183.15|185.55|183.15|185.47|183.07|0
1649848590000|2022-04-13 11:16:30|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1649848600000|2022-04-13 11:16:40|185.47|183.07|185.9|183.5|185.9|183.5|185.47|183.07|0
1649848610000|2022-04-13 11:16:50|185.76|183.36|185.76|183.36|185.9|183.5|185.76|183.36|0
1649848620000|2022-04-13 11:17:00|185.9|183.5|185.83|183.43|185.9|183.5|185.76|183.36|0
1649848630000|2022-04-13 11:17:10|185.9|183.5|185.9|183.5|185.9|183.5|185.76|183.36|0
1649848640000|2022-04-13 11:17:20|185.83|183.43|186.19|183.79|186.19|183.79|185.83|183.43|0
1649848650000|2022-04-13 11:17:30|186.33|183.93|186.33|183.93|186.48|184.08|186.33|183.93|0
1649848660000|2022-04-13 11:17:40|186.48|184.08|186.33|183.93|186.48|184.08|186.33|183.93|0
1649848670000|2022-04-13 11:17:50|186.48|184.08|186.33|183.93|186.48|184.08|186.33|183.93|0
1649848680000|2022-04-13 11:18:00|186.05|183.65|186.19|183.79|186.19|183.79|186.05|183.65|0
1649848690000|2022-04-13 11:18:10|186.33|183.93|186.19|183.79|186.33|183.93|186.19|183.79|0
1649848700000|2022-04-13 11:18:20|186.33|183.93|186.33|183.93|186.41|184.01|186.33|183.93|0
1649848710000|2022-04-13 11:18:30|186.48|184.08|186.33|183.93|186.48|184.08|186.33|183.93|0
1649848720000|2022-04-13 11:18:40|186.48|184.08|186.55|184.15|186.55|184.15|186.48|184.08|0
1649848730000|2022-04-13 11:18:50|186.48|184.08|186.19|183.79|186.48|184.08|186.19|183.79|0
1649848740000|2022-04-13 11:19:00|186.33|183.93|186.41|184.01|186.48|184.08|186.33|183.93|0
1649848750000|2022-04-13 11:19:10|186.33|183.93|186.19|183.79|186.33|183.93|186.19|183.79|0
1649848760000|2022-04-13 11:19:20|186.26|183.86|186.04|183.64|186.26|183.86|186.04|183.64|0
1649848770000|2022-04-13 11:19:30|186.19|183.79|186.19|183.79|186.33|183.93|186.19|183.79|0
1649848780000|2022-04-13 11:19:40|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1649848790000|2022-04-13 11:19:50|186.19|183.79|186.04|183.64|186.19|183.79|186.04|183.64|0
1649848800000|2022-04-13 11:20:00|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1649848810000|2022-04-13 11:20:10|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1649848830000|2022-04-13 11:20:30|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1649848840000|2022-04-13 11:20:40|186.19|183.79|186.33|183.93|186.33|183.93|186.19|183.79|0
1649848850000|2022-04-13 11:20:50|186.47|184.07|186.47|184.07|186.47|184.07|186.47|184.07|0
1649848860000|2022-04-13 11:21:00|186.55|184.15|186.47|184.07|186.55|184.15|186.47|184.07|0
1649848870000|2022-04-13 11:21:10|186.62|184.22|186.47|184.07|186.62|184.22|186.47|184.07|0
1649848880000|2022-04-13 11:21:20|186.62|184.22|186.62|184.22|186.62|184.22|186.62|184.22|0
1649848890000|2022-04-13 11:21:30|186.47|184.07|186.33|183.93|186.47|184.07|186.33|183.93|0
1649848900000|2022-04-13 11:21:40|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1649848910000|2022-04-13 11:21:50|186.47|184.07|186.62|184.22|186.62|184.22|186.47|184.07|0
1649848920000|2022-04-13 11:22:00|186.47|184.07|186.47|184.07|186.47|184.07|186.47|184.07|0
1649848930000|2022-04-13 11:22:10|186.62|184.22|186.47|184.07|186.62|184.22|186.47|184.07|0
1649848940000|2022-04-13 11:22:20|186.62|184.22|186.62|184.22|186.76|184.36|186.62|184.22|0
1649848950000|2022-04-13 11:22:30|186.69|184.29|186.76|184.36|186.76|184.36|186.69|184.29|0
1649848960000|2022-04-13 11:22:40|186.69|184.29|185.9|183.5|186.69|184.29|185.9|183.5|0
1649848970000|2022-04-13 11:22:50|186.04|183.64|186.04|183.64|186.04|183.64|185.97|183.57|0
1649848980000|2022-04-13 11:23:00|186.19|183.79|186.33|183.93|186.33|183.93|186.19|183.79|0
1649848990000|2022-04-13 11:23:10|186.4|184|186.4|184|186.4|184|186.4|184|0
1649849000000|2022-04-13 11:23:20|186.47|184.07|186.47|184.07|186.47|184.07|186.4|184|0
1649849010000|2022-04-13 11:23:30|186.76|184.36|186.62|184.22|186.76|184.36|186.62|184.22|0
1649849020000|2022-04-13 11:23:40|186.76|184.36|186.9|184.5|186.98|184.58|186.76|184.36|0
1649849030000|2022-04-13 11:23:50|186.98|184.58|187.05|184.65|187.05|184.65|186.98|184.58|0
1649849040000|2022-04-13 11:24:00|186.9|184.5|186.9|184.5|186.9|184.5|186.9|184.5|0
1649849050000|2022-04-13 11:24:10|187.05|184.65|187.19|184.79|187.19|184.79|187.05|184.65|0
1649849060000|2022-04-13 11:24:20|187.33|184.93|187.41|185.01|187.41|185.01|187.19|184.79|0
1649849070000|2022-04-13 11:24:30|187.33|184.93|187.48|185.08|187.48|185.08|187.33|184.93|0
1649849080000|2022-04-13 11:24:40|187.62|185.22|187.62|185.22|187.77|185.37|187.62|185.22|0
1649849090000|2022-04-13 11:24:50|187.77|185.37|187.77|185.37|187.77|185.37|187.77|185.37|0
1649849100000|2022-04-13 11:25:00|187.62|185.22|187.91|185.51|187.91|185.51|187.62|185.22|0
1649849110000|2022-04-13 11:25:10|188.2|185.8|188.56|186.16|188.56|186.16|188.2|185.8|0
1649849120000|2022-04-13 11:25:20|188.63|186.23|188.49|186.09|188.63|186.23|188.49|186.09|0
1649849130000|2022-04-13 11:25:30|188.63|186.23|188.49|186.09|188.63|186.23|188.49|186.09|0
1649849140000|2022-04-13 11:25:40|188.34|185.94|188.49|186.09|188.49|186.09|188.34|185.94|0
1649849150000|2022-04-13 11:25:50|188.63|186.23|188.49|186.09|188.63|186.23|188.49|186.09|0
1649849160000|2022-04-13 11:26:00|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1649849170000|2022-04-13 11:26:10|188.42|186.02|188.63|186.23|188.63|186.23|188.34|185.94|0
1649849180000|2022-04-13 11:26:20|188.56|186.16|188.49|186.09|188.63|186.23|188.49|186.09|0
1649849190000|2022-04-13 11:26:30|188.63|186.23|188.49|186.09|188.63|186.23|188.49|186.09|0
1649849200000|2022-04-13 11:26:40|188.63|186.23|188.63|186.23|188.85|186.45|188.49|186.09|0
1649849210000|2022-04-13 11:26:50|188.71|186.31|188.63|186.23|188.71|186.31|188.63|186.23|0
1649849220000|2022-04-13 11:27:00|188.71|186.31|188.56|186.16|188.71|186.31|188.49|186.09|0
1649849230000|2022-04-13 11:27:10|188.49|186.09|188.63|186.23|188.77|186.37|188.49|186.09|0
1649849240000|2022-04-13 11:27:20|188.77|186.37|188.63|186.23|188.77|186.37|188.49|186.09|0
1649849250000|2022-04-13 11:27:30|188.48|186.08|188.63|186.23|188.63|186.23|188.48|186.08|0
1649849260000|2022-04-13 11:27:40|188.48|186.08|188.34|185.94|188.48|186.08|188.34|185.94|0
1649849270000|2022-04-13 11:27:50|188.2|185.8|188.05|185.65|188.2|185.8|188.05|185.65|0
1649849290000|2022-04-13 11:28:10|188.2|185.8|187.62|185.22|188.2|185.8|187.62|185.22|0
1649849310000|2022-04-13 11:28:30|187.76|185.36|187.91|185.51|187.91|185.51|187.76|185.36|0
1649849320000|2022-04-13 11:28:40|187.76|185.36|187.47|185.07|187.76|185.36|187.47|185.07|0
1649849330000|2022-04-13 11:28:50|187.41|185.01|187.41|185.01|187.41|185.01|187.33|184.93|0
1649849340000|2022-04-13 11:29:00|187.19|184.79|187.76|185.36|187.76|185.36|187.19|184.79|0
1649849350000|2022-04-13 11:29:10|187.62|185.22|187.62|185.22|187.62|185.22|187.62|185.22|0
1649849360000|2022-04-13 11:29:20|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1649849370000|2022-04-13 11:29:30|187.69|185.29|187.62|185.22|187.69|185.29|187.62|185.22|0
1649849380000|2022-04-13 11:29:40|187.47|185.07|187.47|185.07|187.47|185.07|187.47|185.07|0
1649849390000|2022-04-13 11:29:50|187.55|185.15|187.19|184.79|187.55|185.15|187.04|184.64|0
1649849400000|2022-04-13 11:30:00|187.26|184.86|187.33|184.93|187.33|184.93|187.19|184.79|0
1649849410000|2022-04-13 11:30:10|187.47|185.07|187.33|184.93|187.47|185.07|187.33|184.93|0
1649849420000|2022-04-13 11:30:20|187.47|185.07|187.62|185.22|187.62|185.22|187.33|184.93|0
1649849430000|2022-04-13 11:30:30|187.47|185.07|187.62|185.22|187.62|185.22|187.47|185.07|0
1649849440000|2022-04-13 11:30:40|187.47|185.07|187.47|185.07|187.47|185.07|187.47|185.07|0
1649849450000|2022-04-13 11:30:50|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1649849460000|2022-04-13 11:31:00|187.18|184.78|187.33|184.93|187.33|184.93|187.18|184.78|0
1649849470000|2022-04-13 11:31:10|187.18|184.78|187.47|185.07|187.47|185.07|187.18|184.78|0
1649849480000|2022-04-13 11:31:20|187.4|185|187.76|185.36|187.76|185.36|187.4|185|0
1649849490000|2022-04-13 11:31:30|187.9|185.5|188.34|185.94|188.34|185.94|187.9|185.5|0
1649849500000|2022-04-13 11:31:40|188.19|185.79|188.19|185.79|188.34|185.94|188.19|185.79|0
1649849510000|2022-04-13 11:31:50|188.12|185.72|188.05|185.65|188.12|185.72|188.05|185.65|0
1649849520000|2022-04-13 11:32:00|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1649849530000|2022-04-13 11:32:10|188.34|185.94|188.19|185.79|188.34|185.94|188.19|185.79|0
1649849540000|2022-04-13 11:32:20|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1649849550000|2022-04-13 11:32:30|188.19|185.79|188.19|185.79|188.34|185.94|188.19|185.79|0
1649849570000|2022-04-13 11:32:50|188.34|185.94|188.77|186.37|188.77|186.37|188.34|185.94|0
1649849580000|2022-04-13 11:33:00|188.85|186.45|188.77|186.37|188.91|186.51|188.77|186.37|0
1649849590000|2022-04-13 11:33:10|188.91|186.51|188.77|186.37|188.91|186.51|188.77|186.37|0
1649849600000|2022-04-13 11:33:20|188.85|186.45|189.06|186.66|189.06|186.66|188.85|186.45|0
1649849610000|2022-04-13 11:33:30|189.35|186.95|189.49|187.09|189.49|187.09|189.35|186.95|0
1649849620000|2022-04-13 11:33:40|189.2|186.8|189.35|186.95|189.35|186.95|189.2|186.8|0
1649849630000|2022-04-13 11:33:50|189.49|187.09|189.64|187.24|189.64|187.24|189.49|187.09|0
1649849640000|2022-04-13 11:34:00|189.49|187.09|189.35|186.95|189.49|187.09|189.35|186.95|0
1649849650000|2022-04-13 11:34:10|189.2|186.8|189.2|186.8|189.28|186.88|189.2|186.8|0
1649849660000|2022-04-13 11:34:20|189.49|187.09|189.35|186.95|189.49|187.09|189.35|186.95|0
1649849670000|2022-04-13 11:34:30|189.42|187.02|189.42|187.02|189.42|187.02|189.42|187.02|0
1649849680000|2022-04-13 11:34:40|189.49|187.09|189.35|186.95|189.49|187.09|189.35|186.95|0
1649849690000|2022-04-13 11:34:50|189.2|186.8|189.64|187.24|189.64|187.24|189.2|186.8|0
1649849700000|2022-04-13 11:35:00|189.49|187.09|189.35|186.95|189.57|187.17|189.35|186.95|0
1649849710000|2022-04-13 11:35:10|189.42|187.02|189.64|187.24|189.64|187.24|189.42|187.02|0
1649849720000|2022-04-13 11:35:20|189.49|187.09|189.49|187.09|189.64|187.24|189.49|187.09|0
1649849730000|2022-04-13 11:35:30|189.64|187.24|189.71|187.31|189.71|187.31|189.64|187.24|0
1649849740000|2022-04-13 11:35:40|189.64|187.24|189.35|186.95|189.64|187.24|189.35|186.95|0
1649849750000|2022-04-13 11:35:50|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649849760000|2022-04-13 11:36:00|189.57|187.17|189.49|187.09|189.57|187.17|189.49|187.09|0
1649849770000|2022-04-13 11:36:10|189.64|187.24|189.49|187.09|189.64|187.24|189.49|187.09|0
1649849780000|2022-04-13 11:36:20|189.57|187.17|189.64|187.24|189.64|187.24|189.57|187.17|0
1649849790000|2022-04-13 11:36:30|189.49|187.09|189.06|186.66|189.49|187.09|189.06|186.66|0
1649849800000|2022-04-13 11:36:40|189.2|186.8|189.28|186.88|189.28|186.88|189.06|186.66|0
1649849810000|2022-04-13 11:36:50|189.35|186.95|189.49|187.09|189.49|187.09|189.35|186.95|0
1649849820000|2022-04-13 11:37:00|189.35|186.95|189.2|186.8|189.49|187.09|189.2|186.8|0
1649849830000|2022-04-13 11:37:10|189.49|187.09|189.78|187.38|189.93|187.53|189.35|186.95|0
1649849840000|2022-04-13 11:37:20|189.93|187.53|189.93|187.53|189.93|187.53|189.93|187.53|0
1649849850000|2022-04-13 11:37:30|190|187.6|190.36|187.96|190.36|187.96|190|187.6|0
1649849860000|2022-04-13 11:37:40|190.22|187.82|190.15|187.75|190.22|187.82|190.07|187.67|0
1649849870000|2022-04-13 11:37:50|190.22|187.82|190.22|187.82|190.22|187.82|190.07|187.67|0
1649849880000|2022-04-13 11:38:00|190.36|187.96|190.51|188.11|190.51|188.11|190.36|187.96|0
1649849890000|2022-04-13 11:38:10|190.65|188.25|190.65|188.25|190.65|188.25|190.58|188.18|0
1649849900000|2022-04-13 11:38:20|190.51|188.11|190.51|188.11|190.51|188.11|190.36|187.96|0
1649849910000|2022-04-13 11:38:30|190.58|188.18|190.58|188.18|190.58|188.18|190.58|188.18|0
1649849920000|2022-04-13 11:38:40|190.51|188.11|190.51|188.11|190.51|188.11|190.44|188.04|0
1649849930000|2022-04-13 11:38:50|190.44|188.04|190.36|187.96|190.44|188.04|190.36|187.96|0
1649849940000|2022-04-13 11:39:00|190.51|188.11|190.22|187.82|190.51|188.11|190.22|187.82|0
1649849950000|2022-04-13 11:39:10|190.15|187.75|189.92|187.52|190.15|187.75|189.92|187.52|0
1649849960000|2022-04-13 11:39:20|190|187.6|190.07|187.67|190.07|187.67|189.92|187.52|0
1649849980000|2022-04-13 11:39:40|190.15|187.75|190.07|187.67|190.15|187.75|190.07|187.67|0
1649849990000|2022-04-13 11:39:50|189.92|187.52|190.36|187.96|190.36|187.96|189.92|187.52|0
1649850000000|2022-04-13 11:40:00|190.58|188.18|190.36|187.96|190.65|188.25|190.36|187.96|0
1649850010000|2022-04-13 11:40:10|190.44|188.04|190.51|188.11|190.51|188.11|190.44|188.04|0
1649850020000|2022-04-13 11:40:20|190.58|188.18|190.65|188.25|190.65|188.25|190.36|187.96|0
1649850030000|2022-04-13 11:40:30|190.51|188.11|190.58|188.18|190.58|188.18|190.51|188.11|0
1649850040000|2022-04-13 11:40:40|190.65|188.25|190.51|188.11|190.65|188.25|190.51|188.11|0
1649850050000|2022-04-13 11:40:50|190.36|187.96|190.94|188.54|190.94|188.54|190.36|187.96|0
1649850060000|2022-04-13 11:41:00|191.09|188.69|191.23|188.83|191.23|188.83|191.09|188.69|0
1649850070000|2022-04-13 11:41:10|191.38|188.98|191.82|189.42|191.82|189.42|191.38|188.98|0
1649850080000|2022-04-13 11:41:20|191.96|189.56|191.82|189.42|191.96|189.56|191.75|189.35|0
1649850090000|2022-04-13 11:41:30|191.96|189.56|192.11|189.71|192.11|189.71|191.96|189.56|0
1649850100000|2022-04-13 11:41:40|192.26|189.86|192.18|189.78|192.26|189.86|192.11|189.71|0
1649850110000|2022-04-13 11:41:50|192.11|189.71|192.25|189.85|192.33|189.93|192.11|189.71|0
1649850120000|2022-04-13 11:42:00|191.96|189.56|192.11|189.71|192.25|189.85|191.96|189.56|0
1649850130000|2022-04-13 11:42:10|192.25|189.85|192.25|189.85|192.4|190|192.25|189.85|0
1649850140000|2022-04-13 11:42:20|192.11|189.71|192.11|189.71|192.11|189.71|192.11|189.71|0
1649850160000|2022-04-13 11:42:40|192.25|189.85|192.33|189.93|192.33|189.93|192.25|189.85|0
1649850170000|2022-04-13 11:42:50|192.25|189.85|192.4|190|192.4|190|192.25|189.85|0
1649850180000|2022-04-13 11:43:00|192.33|189.93|192.4|190|192.4|190|192.25|189.85|0
1649850190000|2022-04-13 11:43:10|192.55|190.15|192.55|190.15|192.55|190.15|192.55|190.15|0
1649850200000|2022-04-13 11:43:20|192.4|190|192.55|190.15|192.55|190.15|192.4|190|0
1649850220000|2022-04-13 11:43:40|192.4|190|192.4|190|192.4|190|192.4|190|0
1649850230000|2022-04-13 11:43:50|192.33|189.93|192.55|190.15|192.55|190.15|192.33|189.93|0
1649850240000|2022-04-13 11:44:00|192.48|190.08|192.4|190|192.48|190.08|192.4|190|0
1649850250000|2022-04-13 11:44:10|192.48|190.08|192.55|190.15|192.55|190.15|192.4|190|0
1649850260000|2022-04-13 11:44:20|192.69|190.29|192.55|190.15|192.69|190.29|192.55|190.15|0
1649850270000|2022-04-13 11:44:30|192.77|190.37|192.84|190.44|192.84|190.44|192.77|190.37|0
1649850290000|2022-04-13 11:44:50|192.69|190.29|192.69|190.29|192.84|190.44|192.69|190.29|0
1649850300000|2022-04-13 11:45:00|192.55|190.15|192.4|190|192.55|190.15|192.4|190|0
1649850310000|2022-04-13 11:45:10|192.33|189.93|192.47|190.07|192.47|190.07|192.33|189.93|0
1649850320000|2022-04-13 11:45:20|192.25|189.85|192.25|189.85|192.25|189.85|192.18|189.78|0
1649850330000|2022-04-13 11:45:30|192.18|189.78|192.25|189.85|192.25|189.85|192.18|189.78|0
1649850340000|2022-04-13 11:45:40|192.11|189.71|192.25|189.85|192.25|189.85|192.11|189.71|0
1649850350000|2022-04-13 11:45:50|192.4|190|192.54|190.14|192.54|190.14|192.4|190|0
1649850360000|2022-04-13 11:46:00|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1649850380000|2022-04-13 11:46:20|192.84|190.44|192.84|190.44|192.84|190.44|192.84|190.44|0
1649850390000|2022-04-13 11:46:30|192.91|190.51|192.84|190.44|192.91|190.51|192.84|190.44|0
1649850400000|2022-04-13 11:46:40|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1649850410000|2022-04-13 11:46:50|192.62|190.22|192.69|190.29|192.69|190.29|192.62|190.22|0
1649850420000|2022-04-13 11:47:00|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1649850430000|2022-04-13 11:47:10|192.47|190.07|192.54|190.14|192.54|190.14|192.4|190|0
1649850440000|2022-04-13 11:47:20|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1649850450000|2022-04-13 11:47:30|192.77|190.37|192.77|190.37|192.77|190.37|192.77|190.37|0
1649850460000|2022-04-13 11:47:40|192.84|190.44|192.54|190.14|192.84|190.44|192.54|190.14|0
1649850470000|2022-04-13 11:47:50|192.62|190.22|192.62|190.22|192.62|190.22|192.62|190.22|0
1649850480000|2022-04-13 11:48:00|192.69|190.29|192.84|190.44|192.84|190.44|192.69|190.29|0
1649850490000|2022-04-13 11:48:10|192.77|190.37|192.4|190|192.77|190.37|192.4|190|0
1649850500000|2022-04-13 11:48:20|192.54|190.14|192.69|190.29|192.69|190.29|192.47|190.07|0
1649850520000|2022-04-13 11:48:40|192.62|190.22|192.54|190.14|192.62|190.22|192.54|190.14|0
1649850530000|2022-04-13 11:48:50|192.62|190.22|192.69|190.29|192.69|190.29|192.62|190.22|0
1649850540000|2022-04-13 11:49:00|192.84|190.44|193.13|190.73|193.13|190.73|192.69|190.29|0
1649850550000|2022-04-13 11:49:10|192.98|190.58|192.84|190.44|192.98|190.58|192.84|190.44|0
1649850560000|2022-04-13 11:49:20|192.91|190.51|193.13|190.73|193.28|190.88|192.91|190.51|0
1649850570000|2022-04-13 11:49:30|193.28|190.88|193.28|190.88|193.28|190.88|193.28|190.88|0
1649850580000|2022-04-13 11:49:40|193.42|191.02|193.28|190.88|193.42|191.02|193.28|190.88|0
1649850590000|2022-04-13 11:49:50|193.42|191.02|193.42|191.02|193.42|191.02|193.42|191.02|0
1649850600000|2022-04-13 11:50:00|193.27|190.87|193.57|191.17|193.57|191.17|193.27|190.87|0
1649850610000|2022-04-13 11:50:10|193.79|191.39|193.42|191.02|193.79|191.39|193.42|191.02|0
1649850620000|2022-04-13 11:50:20|193.27|190.87|193.57|191.17|193.57|191.17|193.27|190.87|0
1649850630000|2022-04-13 11:50:30|193.27|190.87|193.27|190.87|193.42|191.02|193.27|190.87|0
1649850640000|2022-04-13 11:50:40|193.42|191.02|193.72|191.32|193.72|191.32|193.42|191.02|0
1649850650000|2022-04-13 11:50:50|193.86|191.46|193.71|191.31|193.86|191.46|193.71|191.31|0
1649850660000|2022-04-13 11:51:00|193.86|191.46|193.71|191.31|193.86|191.46|193.71|191.31|0
1649850670000|2022-04-13 11:51:10|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1649850690000|2022-04-13 11:51:30|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1649850700000|2022-04-13 11:51:40|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1649850710000|2022-04-13 11:51:50|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1649850720000|2022-04-13 11:52:00|194.38|191.98|194.38|191.98|194.38|191.98|194.3|191.9|0
1649850730000|2022-04-13 11:52:10|194.6|192.2|194.3|191.9|194.6|192.2|194.3|191.9|0
1649850750000|2022-04-13 11:52:30|194.23|191.83|194.23|191.83|194.23|191.83|194.16|191.76|0
1649850760000|2022-04-13 11:52:40|194.3|191.9|194.3|191.9|194.3|191.9|194.23|191.83|0
1649850770000|2022-04-13 11:52:50|194.15|191.75|194.23|191.83|194.3|191.9|194.15|191.75|0
1649850780000|2022-04-13 11:53:00|194.15|191.75|194.3|191.9|194.3|191.9|194.15|191.75|0
1649850790000|2022-04-13 11:53:10|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1649850800000|2022-04-13 11:53:20|194.3|191.9|194.45|192.05|194.45|192.05|194.3|191.9|0
1649850810000|2022-04-13 11:53:30|194.6|192.2|194.74|192.34|194.74|192.34|194.6|192.2|0
1649850820000|2022-04-13 11:53:40|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649850830000|2022-04-13 11:53:50|194.89|192.49|194.74|192.34|194.89|192.49|194.6|192.2|0
1649850840000|2022-04-13 11:54:00|194.89|192.49|195.19|192.79|195.19|192.79|194.74|192.34|0
1649850870000|2022-04-13 11:54:30|195.33|192.93|195.33|192.93|195.33|192.93|195.33|192.93|0
1649850880000|2022-04-13 11:54:40|195.48|193.08|195.48|193.08|195.48|193.08|195.33|192.93|0
1649850890000|2022-04-13 11:54:50|196.07|193.67|195.78|193.38|196.07|193.67|195.78|193.38|0
1649850900000|2022-04-13 11:55:00|195.92|193.52|195.92|193.52|196.07|193.67|195.92|193.52|0
1649850910000|2022-04-13 11:55:10|196|193.6|196.52|194.12|196.52|194.12|195.92|193.52|0
1649850920000|2022-04-13 11:55:20|196.37|193.97|196.67|194.27|196.67|194.27|196.37|193.97|0
1649850940000|2022-04-13 11:55:40|196.52|194.12|196.22|193.82|196.52|194.12|196.22|193.82|0
1649850950000|2022-04-13 11:55:50|196.37|193.97|196.37|193.97|196.67|194.27|196.37|193.97|0
1649850960000|2022-04-13 11:56:00|196.52|194.12|196.45|194.05|196.52|194.12|196.37|193.97|0
1649850970000|2022-04-13 11:56:10|196.37|193.97|196.67|194.27|196.67|194.27|196.37|193.97|0
1649850980000|2022-04-13 11:56:20|196.59|194.19|196.67|194.27|196.67|194.27|196.52|194.12|0
1649850990000|2022-04-13 11:56:30|196.59|194.19|196.66|194.26|196.66|194.26|196.59|194.19|0
1649851000000|2022-04-13 11:56:40|196.52|194.12|196.37|193.97|196.52|194.12|196.37|193.97|0
1649851010000|2022-04-13 11:56:50|196.22|193.82|196.22|193.82|196.37|193.97|196.22|193.82|0
1649851020000|2022-04-13 11:57:00|196.37|193.97|196.37|193.97|196.37|193.97|196.37|193.97|0
1649851030000|2022-04-13 11:57:10|196.66|194.26|196.81|194.41|196.81|194.41|196.66|194.26|0
1649851040000|2022-04-13 11:57:20|197.41|195.01|197.26|194.86|197.41|195.01|197.26|194.86|0
1649851050000|2022-04-13 11:57:30|197.41|195.01|197.56|195.16|197.56|195.16|197.41|195.01|0
1649851060000|2022-04-13 11:57:40|197.85|195.45|198.3|195.9|198.3|195.9|197.85|195.45|0
1649851070000|2022-04-13 11:57:50|198.45|196.05|198.6|196.2|198.6|196.2|198.45|196.05|0
1649851080000|2022-04-13 11:58:00|198.45|196.05|199.2|196.8|199.2|196.8|198.45|196.05|0
1649851090000|2022-04-13 11:58:10|199.35|196.95|199.2|196.8|199.5|197.1|199.2|196.8|0
1649851100000|2022-04-13 11:58:20|199.05|196.65|199.05|196.65|199.2|196.8|199.05|196.65|0
1649851110000|2022-04-13 11:58:30|198.9|196.5|198.75|196.35|198.9|196.5|198.75|196.35|0
1649851120000|2022-04-13 11:58:40|198.6|196.2|198.6|196.2|198.6|196.2|198.45|196.05|0
1649851130000|2022-04-13 11:58:50|198.75|196.35|198.3|195.9|198.75|196.35|198.3|195.9|0
1649851140000|2022-04-13 11:59:00|198.6|196.2|199.05|196.65|199.05|196.65|198.6|196.2|0
1649851150000|2022-04-13 11:59:10|199.2|196.8|199.2|196.8|199.2|196.8|199.12|196.72|0
1649851160000|2022-04-13 11:59:20|199.05|196.65|198.45|196.05|199.05|196.65|198.45|196.05|0
1649851170000|2022-04-13 11:59:30|198.38|195.98|198.15|195.75|198.38|195.98|198.15|195.75|0
1649851180000|2022-04-13 11:59:40|198|195.6|198.15|195.75|198.15|195.75|198|195.6|0
1649851190000|2022-04-13 11:59:50|198.08|195.68|198.15|195.75|198.3|195.9|198.08|195.68|0
1649851200000|2022-04-13 12:00:00|198.45|196.05|198.3|195.9|198.45|196.05|198.15|195.75|0
1649851210000|2022-04-13 12:00:10|198.15|195.75|198.6|196.2|198.6|196.2|198.15|195.75|0
1649851220000|2022-04-13 12:00:20|198.9|196.5|198.6|196.2|199.05|196.65|198.6|196.2|0
1649851230000|2022-04-13 12:00:30|198.45|196.05|198.3|195.9|198.6|196.2|198.3|195.9|0
1649851240000|2022-04-13 12:00:40|198.15|195.75|198|195.6|198.15|195.75|198|195.6|0
1649851250000|2022-04-13 12:00:50|198.15|195.75|198|195.6|198.15|195.75|198|195.6|0
1649851260000|2022-04-13 12:01:00|197.93|195.53|197.85|195.45|198|195.6|197.85|195.45|0
1649851280000|2022-04-13 12:01:20|198|195.6|197.85|195.45|198|195.6|197.85|195.45|0
1649851290000|2022-04-13 12:01:30|198|195.6|197.85|195.45|198|195.6|197.85|195.45|0
1649851300000|2022-04-13 12:01:40|198.08|195.68|198|195.6|198.15|195.75|198|195.6|0
1649851310000|2022-04-13 12:01:50|197.7|195.3|197.4|195|197.7|195.3|197.4|195|0
1649851320000|2022-04-13 12:02:00|197.48|195.08|197.55|195.15|197.55|195.15|197.48|195.08|0
1649851330000|2022-04-13 12:02:10|197.4|195|197.55|195.15|197.55|195.15|197.4|195|0
1649851340000|2022-04-13 12:02:20|197.7|195.3|197.4|195|197.7|195.3|197.4|195|0
1649851350000|2022-04-13 12:02:30|197.55|195.15|197.55|195.15|197.55|195.15|197.55|195.15|0
1649851360000|2022-04-13 12:02:40|197.7|195.3|197.55|195.15|197.7|195.3|197.55|195.15|0
1649851370000|2022-04-13 12:02:50|197.4|195|197.25|194.85|197.4|195|197.25|194.85|0
1649851380000|2022-04-13 12:03:00|197.48|195.08|197.25|194.85|197.48|195.08|197.25|194.85|0
1649851390000|2022-04-13 12:03:10|197.4|195|197.7|195.3|197.7|195.3|197.25|194.85|0
1649851400000|2022-04-13 12:03:20|197.85|195.45|197.78|195.38|197.85|195.45|197.7|195.3|0
1649851410000|2022-04-13 12:03:30|197.93|195.53|197.85|195.45|198|195.6|197.85|195.45|0
1649851420000|2022-04-13 12:03:40|198|195.6|197.7|195.3|198|195.6|197.7|195.3|0
1649851430000|2022-04-13 12:03:50|197.85|195.45|197.85|195.45|197.85|195.45|197.85|195.45|0
1649851440000|2022-04-13 12:04:00|198|195.6|197.93|195.53|198|195.6|197.93|195.53|0
1649851450000|2022-04-13 12:04:10|198|195.6|198|195.6|198|195.6|198|195.6|0
1649851460000|2022-04-13 12:04:20|198.08|195.68|198.44|196.04|198.44|196.04|198.08|195.68|0
1649851470000|2022-04-13 12:04:30|198.89|196.49|198.59|196.19|198.89|196.49|198.59|196.19|0
1649851480000|2022-04-13 12:04:40|198.74|196.34|198.59|196.19|198.74|196.34|198.59|196.19|0
1649851490000|2022-04-13 12:04:50|198.44|196.04|198.74|196.34|198.82|196.42|198.44|196.04|0
1649851500000|2022-04-13 12:05:00|199.34|196.94|199.64|197.24|199.64|197.24|199.19|196.79|0
1649851510000|2022-04-13 12:05:10|199.94|197.54|199.79|197.39|199.94|197.54|199.49|197.09|0
1649851520000|2022-04-13 12:05:20|199.64|197.24|199.64|197.24|199.64|197.24|199.57|197.17|0
1649851530000|2022-04-13 12:05:30|199.57|197.17|199.64|197.24|199.64|197.24|199.57|197.17|0
1649851540000|2022-04-13 12:05:40|199.94|197.54|199.34|196.94|199.94|197.54|199.34|196.94|0
1649851550000|2022-04-13 12:05:50|199.64|197.24|199.19|196.79|199.64|197.24|199.19|196.79|0
1649851560000|2022-04-13 12:06:00|199.27|196.87|199.19|196.79|199.27|196.87|199.19|196.79|0
1649851570000|2022-04-13 12:06:10|199.34|196.94|199.34|196.94|199.34|196.94|199.27|196.87|0
1649851580000|2022-04-13 12:06:20|199.64|197.24|199.79|197.39|199.79|197.39|199.49|197.09|0
1649851590000|2022-04-13 12:06:30|199.94|197.54|199.94|197.54|199.94|197.54|199.79|197.39|0
1649851600000|2022-04-13 12:06:40|199.79|197.39|199.64|197.24|199.79|197.39|199.49|197.09|0
1649851610000|2022-04-13 12:06:50|199.79|197.39|199.19|196.79|199.79|197.39|199.19|196.79|0
1649851620000|2022-04-13 12:07:00|198.89|196.49|198.44|196.04|198.89|196.49|198.44|196.04|0
1649851630000|2022-04-13 12:07:10|198.29|195.89|198.74|196.34|198.74|196.34|198.29|195.89|0
1649851640000|2022-04-13 12:07:20|198.59|196.19|198.97|196.57|198.97|196.57|198.59|196.19|0
1649851650000|2022-04-13 12:07:30|199.19|196.79|199.04|196.64|199.19|196.79|199.04|196.64|0
1649851660000|2022-04-13 12:07:40|199.19|196.79|199.19|196.79|199.34|196.94|199.19|196.79|0
1649851680000|2022-04-13 12:08:00|199.04|196.64|199.04|196.64|199.12|196.72|199.04|196.64|0
1649851690000|2022-04-13 12:08:10|199.19|196.79|200.09|197.69|200.09|197.69|199.19|196.79|0
1649851700000|2022-04-13 12:08:20|200.24|197.84|200.39|197.99|200.47|198.07|200.24|197.84|0
1649851710000|2022-04-13 12:08:30|200.24|197.84|199.94|197.54|200.24|197.84|199.94|197.54|0
1649851720000|2022-04-13 12:08:40|199.79|197.39|199.94|197.54|199.94|197.54|199.79|197.39|0
1649851730000|2022-04-13 12:08:50|200.09|197.69|200.24|197.84|200.39|197.99|200.09|197.69|0
1649851740000|2022-04-13 12:09:00|200.32|197.92|200.32|197.92|200.39|197.99|200.32|197.92|0
1649851750000|2022-04-13 12:09:10|200.39|197.99|200.39|197.99|200.54|198.14|200.39|197.99|0
1649851760000|2022-04-13 12:09:20|200.54|198.14|200.84|198.44|200.84|198.44|200.54|198.14|0
1649851770000|2022-04-13 12:09:30|200.69|198.29|200.77|198.37|200.84|198.44|200.69|198.29|0
1649851780000|2022-04-13 12:09:40|200.84|198.44|200.99|198.59|200.99|198.59|200.84|198.44|0
1649851790000|2022-04-13 12:09:50|200.84|198.44|201.14|198.74|201.14|198.74|200.84|198.44|0
1649851800000|2022-04-13 12:10:00|201.29|198.89|200.99|198.59|201.29|198.89|200.99|198.59|0
1649851810000|2022-04-13 12:10:10|200.84|198.44|200.69|198.29|200.99|198.59|200.69|198.29|0
1649851820000|2022-04-13 12:10:20|200.84|198.44|200.61|198.21|200.84|198.44|200.61|198.21|0
1649851830000|2022-04-13 12:10:30|200.54|198.14|200.76|198.36|200.84|198.44|200.54|198.14|0
1649851840000|2022-04-13 12:10:40|200.84|198.44|200.99|198.59|200.99|198.59|200.84|198.44|0
1649851850000|2022-04-13 12:10:50|200.69|198.29|200.99|198.59|200.99|198.59|200.69|198.29|0
1649851860000|2022-04-13 12:11:00|201.14|198.74|201.44|199.04|201.44|199.04|201.14|198.74|0
1649851870000|2022-04-13 12:11:10|201.29|198.89|201.14|198.74|201.29|198.89|201.14|198.74|0
1649851880000|2022-04-13 12:11:20|201.06|198.66|200.84|198.44|201.06|198.66|200.84|198.44|0
1649851890000|2022-04-13 12:11:30|200.99|198.59|200.69|198.29|200.99|198.59|200.69|198.29|0
1649851900000|2022-04-13 12:11:40|200.76|198.36|200.84|198.44|200.84|198.44|200.76|198.36|0
1649851910000|2022-04-13 12:11:50|200.69|198.29|200.84|198.44|200.84|198.44|200.69|198.29|0
1649851920000|2022-04-13 12:12:00|200.69|198.29|200.99|198.59|201.14|198.74|200.69|198.29|0
1649851930000|2022-04-13 12:12:10|200.84|198.44|199.94|197.54|200.84|198.44|199.94|197.54|0
1649851940000|2022-04-13 12:12:20|200.16|197.76|200.08|197.68|200.23|197.83|200.08|197.68|0
1649851950000|2022-04-13 12:12:30|200.23|197.83|199.93|197.53|200.23|197.83|199.93|197.53|0
1649851960000|2022-04-13 12:12:40|200.01|197.61|200.23|197.83|200.23|197.83|200.01|197.61|0
1649851970000|2022-04-13 12:12:50|200.38|197.98|200.53|198.13|200.69|198.29|200.38|197.98|0
1649851980000|2022-04-13 12:13:00|200.38|197.98|200.23|197.83|200.53|198.13|200.23|197.83|0
1649851990000|2022-04-13 12:13:10|200.08|197.68|199.93|197.53|200.08|197.68|199.93|197.53|0
1649852000000|2022-04-13 12:13:20|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1649852010000|2022-04-13 12:13:30|199.63|197.23|199.63|197.23|199.63|197.23|199.48|197.08|0
1649852020000|2022-04-13 12:13:40|199.78|197.38|199.71|197.31|199.78|197.38|199.71|197.31|0
1649852030000|2022-04-13 12:13:50|199.78|197.38|199.78|197.38|199.78|197.38|199.63|197.23|0
1649852040000|2022-04-13 12:14:00|199.93|197.53|199.78|197.38|199.93|197.53|199.78|197.38|0
1649852050000|2022-04-13 12:14:10|199.93|197.53|199.63|197.23|199.93|197.53|199.63|197.23|0
1649852060000|2022-04-13 12:14:20|199.48|197.08|199.63|197.23|199.78|197.38|199.48|197.08|0
1649852070000|2022-04-13 12:14:30|199.78|197.38|199.63|197.23|199.93|197.53|199.63|197.23|0
1649852080000|2022-04-13 12:14:40|199.78|197.38|199.78|197.38|199.78|197.38|199.63|197.23|0
1649852090000|2022-04-13 12:14:50|199.71|197.31|199.78|197.38|199.78|197.38|199.71|197.31|0
1649852100000|2022-04-13 12:15:00|200.23|197.83|200.23|197.83|200.23|197.83|199.93|197.53|0
1649852110000|2022-04-13 12:15:10|200.38|197.98|200.46|198.06|200.46|198.06|200.23|197.83|0
1649852120000|2022-04-13 12:15:20|200.53|198.13|200.53|198.13|200.53|198.13|200.53|198.13|0
1649852130000|2022-04-13 12:15:30|200.68|198.28|200.68|198.28|200.83|198.43|200.68|198.28|0
1649852140000|2022-04-13 12:15:40|200.53|198.13|200.53|198.13|200.53|198.13|200.53|198.13|0
1649852150000|2022-04-13 12:15:50|200.98|198.58|200.98|198.58|201.13|198.73|200.98|198.58|0
1649852160000|2022-04-13 12:16:00|200.83|198.43|200.08|197.68|200.83|198.43|200.08|197.68|0
1649852170000|2022-04-13 12:16:10|199.93|197.53|199.63|197.23|199.93|197.53|199.63|197.23|0
1649852180000|2022-04-13 12:16:20|199.78|197.38|199.78|197.38|199.86|197.46|199.78|197.38|0
1649852190000|2022-04-13 12:16:30|199.71|197.31|199.78|197.38|199.78|197.38|199.71|197.31|0
1649852200000|2022-04-13 12:16:40|199.63|197.23|199.63|197.23|199.78|197.38|199.63|197.23|0
1649852210000|2022-04-13 12:16:50|199.48|197.08|199.33|196.93|199.48|197.08|199.33|196.93|0
1649852220000|2022-04-13 12:17:00|199.18|196.78|198.88|196.48|199.18|196.78|198.88|196.48|0
1649852230000|2022-04-13 12:17:10|199.03|196.63|198.73|196.33|199.03|196.63|198.73|196.33|0
1649852240000|2022-04-13 12:17:20|198.58|196.18|198.44|196.04|198.58|196.18|198.44|196.04|0
1649852250000|2022-04-13 12:17:30|198.73|196.33|199.03|196.63|199.03|196.63|198.73|196.33|0
1649852260000|2022-04-13 12:17:40|198.81|196.41|198.81|196.41|198.81|196.41|198.73|196.33|0
1649852270000|2022-04-13 12:17:50|198.73|196.33|198.88|196.48|198.88|196.48|198.73|196.33|0
1649852280000|2022-04-13 12:18:00|198.73|196.33|198.88|196.48|198.88|196.48|198.73|196.33|0
1649852290000|2022-04-13 12:18:10|198.73|196.33|198.73|196.33|198.73|196.33|198.73|196.33|0
1649852300000|2022-04-13 12:18:20|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1649852310000|2022-04-13 12:18:30|198.29|195.89|198.43|196.03|198.43|196.03|198.29|195.89|0
1649852320000|2022-04-13 12:18:40|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1649852330000|2022-04-13 12:18:50|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1649852340000|2022-04-13 12:19:00|198.29|195.89|198.43|196.03|198.43|196.03|198.29|195.89|0
1649852350000|2022-04-13 12:19:10|198.29|195.89|198.73|196.33|198.73|196.33|198.29|195.89|0
1649852360000|2022-04-13 12:19:20|199.03|196.63|198.81|196.41|199.03|196.63|198.81|196.41|0
1649852370000|2022-04-13 12:19:30|198.58|196.18|198.58|196.18|198.58|196.18|198.43|196.03|0
1649852380000|2022-04-13 12:19:40|198.73|196.33|198.58|196.18|198.73|196.33|198.58|196.18|0
1649852390000|2022-04-13 12:19:50|198.66|196.26|198.73|196.33|198.73|196.33|198.66|196.26|0
1649852400000|2022-04-13 12:20:00|198.88|196.48|198.96|196.56|199.03|196.63|198.88|196.48|0
1649852410000|2022-04-13 12:20:10|198.88|196.48|198.58|196.18|198.88|196.48|198.58|196.18|0
1649852420000|2022-04-13 12:20:20|198.43|196.03|198.28|195.88|198.43|196.03|198.28|195.88|0
1649852430000|2022-04-13 12:20:30|198.36|195.96|198.51|196.11|198.51|196.11|198.36|195.96|0
1649852440000|2022-04-13 12:20:40|198.36|195.96|198.58|196.18|198.58|196.18|198.36|195.96|0
1649852450000|2022-04-13 12:20:50|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1649852460000|2022-04-13 12:21:00|198.58|196.18|198.73|196.33|198.73|196.33|198.43|196.03|0
1649852470000|2022-04-13 12:21:10|198.58|196.18|198.43|196.03|198.58|196.18|198.43|196.03|0
1649852480000|2022-04-13 12:21:20|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1649852490000|2022-04-13 12:21:30|198.66|196.26|198.43|196.03|198.73|196.33|198.43|196.03|0
1649852500000|2022-04-13 12:21:40|198.58|196.18|198.88|196.48|198.88|196.48|198.58|196.18|0
1649852510000|2022-04-13 12:21:50|199.03|196.63|199.48|197.08|199.48|197.08|199.03|196.63|0
1649852520000|2022-04-13 12:22:00|199.93|197.53|199.78|197.38|199.93|197.53|199.78|197.38|0
1649852530000|2022-04-13 12:22:10|200.23|197.83|201.13|198.73|201.13|198.73|200.23|197.83|0
1649852540000|2022-04-13 12:22:20|202.18|199.78|202.03|199.63|202.18|199.78|201.73|199.33|0
1649852550000|2022-04-13 12:22:30|201.88|199.48|200.98|198.58|202.03|199.63|200.98|198.58|0
1649852560000|2022-04-13 12:22:40|201.28|198.88|201.58|199.18|201.58|199.18|201.28|198.88|0
1649852570000|2022-04-13 12:22:50|201.73|199.33|201.73|199.33|201.73|199.33|201.58|199.18|0
1649852580000|2022-04-13 12:23:00|201.06|198.66|201.28|198.88|201.28|198.88|200.98|198.58|0
1649852590000|2022-04-13 12:23:10|201.21|198.81|201.51|199.11|201.51|199.11|201.13|198.73|0
1649852600000|2022-04-13 12:23:20|201.43|199.03|202.03|199.63|202.03|199.63|201.43|199.03|0
1649852610000|2022-04-13 12:23:30|202.11|199.71|201.73|199.33|202.11|199.71|201.73|199.33|0
1649852620000|2022-04-13 12:23:40|201.58|199.18|201.81|199.41|201.81|199.41|201.58|199.18|0
1649852630000|2022-04-13 12:23:50|201.88|199.48|202.18|199.78|202.49|200.09|201.88|199.48|0
1649852640000|2022-04-13 12:24:00|202.03|199.63|202.18|199.78|202.18|199.78|202.03|199.63|0
1649852650000|2022-04-13 12:24:10|202.26|199.86|203.54|201.14|203.54|201.14|202.26|199.86|0
1649852660000|2022-04-13 12:24:20|204|201.6|203.54|201.14|204.08|201.68|203.54|201.14|0
1649852670000|2022-04-13 12:24:30|203.39|200.99|203.54|201.14|203.54|201.14|203.39|200.99|0
1649852680000|2022-04-13 12:24:40|203.7|201.3|203.7|201.3|203.7|201.3|203.7|201.3|0
1649852690000|2022-04-13 12:24:50|203.32|200.92|203.09|200.69|203.39|200.99|203.09|200.69|0
1649852700000|2022-04-13 12:25:00|202.94|200.54|202.94|200.54|203.09|200.69|202.94|200.54|0
1649852710000|2022-04-13 12:25:10|202.79|200.39|202.48|200.08|202.79|200.39|202.48|200.08|0
1649852720000|2022-04-13 12:25:20|202.64|200.24|202.64|200.24|202.64|200.24|202.64|200.24|0
1649852730000|2022-04-13 12:25:30|202.94|200.54|203.24|200.84|203.24|200.84|202.94|200.54|0
1649852740000|2022-04-13 12:25:40|203.54|201.14|203.69|201.29|203.69|201.29|203.54|201.14|0
1649852750000|2022-04-13 12:25:50|203.85|201.45|203.69|201.29|203.85|201.45|203.69|201.29|0
1649852760000|2022-04-13 12:26:00|203.09|200.69|202.33|199.93|203.09|200.69|202.33|199.93|0
1649852770000|2022-04-13 12:26:10|202.79|200.39|202.94|200.54|202.94|200.54|202.63|200.23|0
1649852780000|2022-04-13 12:26:20|203.09|200.69|203.39|200.99|203.39|200.99|202.94|200.54|0
1649852790000|2022-04-13 12:26:30|203.85|201.45|203.85|201.45|204.3|201.9|203.85|201.45|0
1649852800000|2022-04-13 12:26:40|203.69|201.29|203.32|200.92|203.69|201.29|203.32|200.92|0
1649852810000|2022-04-13 12:26:50|203.54|201.14|203.24|200.84|203.69|201.29|203.24|200.84|0
1649852820000|2022-04-13 12:27:00|202.63|200.23|201.96|199.56|202.63|200.23|201.96|199.56|0
1649852830000|2022-04-13 12:27:10|201.58|199.18|202.18|199.78|202.18|199.78|201.58|199.18|0
1649852840000|2022-04-13 12:27:20|202.79|200.39|202.63|200.23|202.79|200.39|202.63|200.23|0
1649852850000|2022-04-13 12:27:30|202.33|199.93|202.33|199.93|202.41|200.01|202.18|199.78|0
1649852860000|2022-04-13 12:27:40|202.63|200.23|202.41|200.01|202.63|200.23|202.41|200.01|0
1649852870000|2022-04-13 12:27:50|202.63|200.23|202.63|200.23|202.63|200.23|202.63|200.23|0
1649852880000|2022-04-13 12:28:00|202.48|200.08|202.33|199.93|202.48|200.08|202.18|199.78|0
1649852890000|2022-04-13 12:28:10|202.18|199.78|202.33|199.93|202.33|199.93|202.18|199.78|0
1649852900000|2022-04-13 12:28:20|202.56|200.16|202.48|200.08|202.56|200.16|202.33|199.93|0
1649852910000|2022-04-13 12:28:30|202.41|200.01|202.33|199.93|202.48|200.08|202.33|199.93|0
1649852920000|2022-04-13 12:28:40|202.18|199.78|202.18|199.78|202.18|199.78|202.18|199.78|0
1649852930000|2022-04-13 12:28:50|202.03|199.63|201.96|199.56|202.03|199.63|201.96|199.56|0
1649852940000|2022-04-13 12:29:00|201.88|199.48|202.18|199.78|202.18|199.78|201.88|199.48|0
1649852950000|2022-04-13 12:29:10|202.48|200.08|202.78|200.38|202.78|200.38|202.48|200.08|0
1649852960000|2022-04-13 12:29:20|202.18|199.78|202.41|200.01|202.41|200.01|202.18|199.78|0
1649852970000|2022-04-13 12:29:30|202.48|200.08|202.18|199.78|202.48|200.08|202.18|199.78|0
1649852980000|2022-04-13 12:29:40|202.03|199.63|202.48|200.08|202.48|200.08|202.03|199.63|0
1649852990000|2022-04-13 12:29:50|202.33|199.93|202.33|199.93|202.33|199.93|202.18|199.78|0
1649853000000|2022-04-13 12:30:00|202.18|199.78|205.14|202.74|205.14|202.74|202.18|199.78|0
1649853010000|2022-04-13 12:30:10|205.6|203.2|205.06|202.66|206.21|203.81|205.06|202.66|0
1649853020000|2022-04-13 12:30:20|204.99|202.59|204.75|202.35|204.99|202.59|204.45|202.05|0
1649853030000|2022-04-13 12:30:30|205.44|203.04|205.06|202.66|205.44|203.04|205.06|202.66|0
1649853040000|2022-04-13 12:30:40|204.75|202.35|204.3|201.9|204.75|202.35|204.15|201.75|0
1649853050000|2022-04-13 12:30:50|203.99|201.59|204.15|201.75|204.45|202.05|203.69|201.29|0
1649853060000|2022-04-13 12:31:00|204.75|202.35|204.99|202.59|205.21|202.81|204.53|202.13|0
1649853070000|2022-04-13 12:31:10|203.99|201.59|204.6|202.2|204.75|202.35|203.99|201.59|0
1649853080000|2022-04-13 12:31:20|204.15|201.75|204.3|201.9|204.45|202.05|204.15|201.75|0
1649853090000|2022-04-13 12:31:30|204.45|202.05|204.75|202.35|204.75|202.35|204.45|202.05|0
1649853100000|2022-04-13 12:31:40|204.99|202.59|204.3|201.9|204.99|202.59|204.3|201.9|0
1649853110000|2022-04-13 12:31:50|204.15|201.75|204.91|202.51|204.91|202.51|204.15|201.75|0
1649853120000|2022-04-13 12:32:00|205.06|202.66|204.83|202.43|205.21|202.81|204.83|202.43|0
1649853130000|2022-04-13 12:32:10|204.3|201.9|203.39|200.99|204.3|201.9|203.39|200.99|0
1649853140000|2022-04-13 12:32:20|203.24|200.84|202.33|199.93|203.24|200.84|202.18|199.78|0
1649853150000|2022-04-13 12:32:30|202.63|200.23|202.93|200.53|202.93|200.53|202.63|200.23|0
1649853160000|2022-04-13 12:32:40|202.48|200.08|202.33|199.93|202.48|200.08|202.33|199.93|0
1649853170000|2022-04-13 12:32:50|202.63|200.23|202.18|199.78|202.63|200.23|202.18|199.78|0
1649853180000|2022-04-13 12:33:00|201.87|199.47|201.95|199.55|201.95|199.55|201.87|199.47|0
1649853190000|2022-04-13 12:33:10|201.72|199.32|201.72|199.32|201.72|199.32|201.42|199.02|0
1649853200000|2022-04-13 12:33:20|201.5|199.1|201.12|198.72|201.57|199.17|201.12|198.72|0
1649853210000|2022-04-13 12:33:30|201.42|199.02|201.65|199.25|201.72|199.32|201.42|199.02|0
1649853220000|2022-04-13 12:33:40|201.72|199.32|201.87|199.47|201.87|199.47|201.72|199.32|0
1649853230000|2022-04-13 12:33:50|201.72|199.32|202.33|199.93|202.33|199.93|201.72|199.32|0
1649853240000|2022-04-13 12:34:00|202.18|199.78|201.87|199.47|202.18|199.78|201.72|199.32|0
1649853250000|2022-04-13 12:34:10|201.72|199.32|201.57|199.17|201.72|199.32|201.57|199.17|0
1649853260000|2022-04-13 12:34:20|201.12|198.72|201.27|198.87|201.27|198.87|201.12|198.72|0
1649853270000|2022-04-13 12:34:30|201.42|199.02|202.18|199.78|202.18|199.78|201.42|199.02|0
1649853280000|2022-04-13 12:34:40|202.63|200.23|202.63|200.23|202.63|200.23|202.48|200.08|0
1649853290000|2022-04-13 12:34:50|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1649853300000|2022-04-13 12:35:00|202.63|200.23|202.63|200.23|202.63|200.23|202.48|200.08|0
1649853310000|2022-04-13 12:35:10|202.78|200.38|203.54|201.14|203.54|201.14|202.78|200.38|0
1649853320000|2022-04-13 12:35:20|203.84|201.44|203.99|201.59|203.99|201.59|203.84|201.44|0
1649853330000|2022-04-13 12:35:30|203.84|201.44|203.69|201.29|203.84|201.44|203.69|201.29|0
1649853340000|2022-04-13 12:35:40|203.84|201.44|203.08|200.68|203.84|201.44|203.08|200.68|0
1649853350000|2022-04-13 12:35:50|203.23|200.83|203.16|200.76|203.23|200.83|203.16|200.76|0
1649853360000|2022-04-13 12:36:00|203.23|200.83|202.63|200.23|203.23|200.83|202.63|200.23|0
1649853370000|2022-04-13 12:36:10|202.33|199.93|202.48|200.08|202.48|200.08|202.33|199.93|0
1649853380000|2022-04-13 12:36:20|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1649853390000|2022-04-13 12:36:30|202.93|200.53|203.23|200.83|203.23|200.83|202.93|200.53|0
1649853400000|2022-04-13 12:36:40|203.38|200.98|202.93|200.53|203.38|200.98|202.93|200.53|0
1649853410000|2022-04-13 12:36:50|203.08|200.68|203.08|200.68|203.08|200.68|202.93|200.53|0
1649853420000|2022-04-13 12:37:00|202.93|200.53|203.01|200.61|203.08|200.68|202.93|200.53|0
1649853430000|2022-04-13 12:37:10|202.78|200.38|202.63|200.23|203.08|200.68|202.63|200.23|0
1649853440000|2022-04-13 12:37:20|202.93|200.53|202.48|200.08|202.93|200.53|202.48|200.08|0
1649853450000|2022-04-13 12:37:30|202.71|200.31|202.78|200.38|202.86|200.46|202.71|200.31|0
1649853460000|2022-04-13 12:37:40|202.48|200.08|202.17|199.77|202.48|200.08|202.17|199.77|0
1649853470000|2022-04-13 12:37:50|202.02|199.62|202.02|199.62|202.02|199.62|201.87|199.47|0
1649853480000|2022-04-13 12:38:00|202.32|199.92|202.17|199.77|202.32|199.92|202.17|199.77|0
1649853490000|2022-04-13 12:38:10|202.32|199.92|202.63|200.23|202.63|200.23|202.32|199.92|0
1649853500000|2022-04-13 12:38:20|202.7|200.3|202.78|200.38|202.78|200.38|202.7|200.3|0
1649853510000|2022-04-13 12:38:30|202.93|200.53|202.93|200.53|203.01|200.61|202.93|200.53|0
1649853520000|2022-04-13 12:38:40|202.86|200.46|202.63|200.23|202.93|200.53|202.63|200.23|0
1649853530000|2022-04-13 12:38:50|202.47|200.07|202.02|199.62|202.47|200.07|202.02|199.62|0
1649853540000|2022-04-13 12:39:00|202.17|199.77|202.17|199.77|202.17|199.77|201.87|199.47|0
1649853550000|2022-04-13 12:39:10|202.32|199.92|202.4|200|202.4|200|202.32|199.92|0
1649853560000|2022-04-13 12:39:20|202.17|199.77|202.4|200|202.4|200|202.17|199.77|0
1649853570000|2022-04-13 12:39:30|202.32|199.92|201.57|199.17|202.47|200.07|201.57|199.17|0
1649853580000|2022-04-13 12:39:40|201.72|199.32|201.42|199.02|201.72|199.32|201.42|199.02|0
1649853590000|2022-04-13 12:39:50|201.57|199.17|201.72|199.32|201.72|199.32|201.42|199.02|0
1649853600000|2022-04-13 12:40:00|201.57|199.17|201.27|198.87|201.57|199.17|201.27|198.87|0
1649853610000|2022-04-13 12:40:10|201.72|199.32|202.02|199.62|202.17|199.77|201.72|199.32|0
1649853620000|2022-04-13 12:40:20|202.17|199.77|202.17|199.77|202.32|199.92|202.17|199.77|0
1649853630000|2022-04-13 12:40:30|202.02|199.62|201.87|199.47|202.02|199.62|201.87|199.47|0
1649853640000|2022-04-13 12:40:40|201.72|199.32|201.27|198.87|201.72|199.32|201.27|198.87|0
1649853650000|2022-04-13 12:40:50|200.82|198.42|200.21|197.81|200.82|198.42|200.21|197.81|0
1649853660000|2022-04-13 12:41:00|200.06|197.66|200.21|197.81|200.21|197.81|200.06|197.66|0
1649853670000|2022-04-13 12:41:10|199.91|197.51|199.61|197.21|199.91|197.51|199.46|197.06|0
1649853680000|2022-04-13 12:41:20|199.46|197.06|199.61|197.21|199.61|197.21|199.46|197.06|0
1649853690000|2022-04-13 12:41:30|199.76|197.36|199.46|197.06|199.76|197.36|199.46|197.06|0
1649853700000|2022-04-13 12:41:40|199.61|197.21|199.61|197.21|199.61|197.21|199.46|197.06|0
1649853710000|2022-04-13 12:41:50|199.54|197.14|199.61|197.21|199.76|197.36|199.54|197.14|0
1649853720000|2022-04-13 12:42:00|199.76|197.36|199.76|197.36|199.91|197.51|199.76|197.36|0
1649853730000|2022-04-13 12:42:10|199.91|197.51|199.91|197.51|199.91|197.51|199.76|197.36|0
1649853740000|2022-04-13 12:42:20|200.06|197.66|200.06|197.66|200.21|197.81|200.06|197.66|0
1649853750000|2022-04-13 12:42:30|199.91|197.51|199.91|197.51|200.06|197.66|199.91|197.51|0
1649853760000|2022-04-13 12:42:40|200.06|197.66|200.06|197.66|200.06|197.66|199.91|197.51|0
1649853770000|2022-04-13 12:42:50|199.91|197.51|199.16|196.76|199.91|197.51|199.16|196.76|0
1649853780000|2022-04-13 12:43:00|198.87|196.47|199.31|196.91|199.31|196.91|198.87|196.47|0
1649853790000|2022-04-13 12:43:10|199.61|197.21|199.61|197.21|199.76|197.36|199.61|197.21|0
1649853800000|2022-04-13 12:43:20|199.39|196.99|199.39|196.99|199.39|196.99|199.39|196.99|0
1649853810000|2022-04-13 12:43:30|199.31|196.91|199.46|197.06|199.46|197.06|199.31|196.91|0
1649853820000|2022-04-13 12:43:40|199.39|196.99|199.31|196.91|199.39|196.99|199.31|196.91|0
1649853830000|2022-04-13 12:43:50|199.39|196.99|199.31|196.91|199.46|197.06|199.31|196.91|0
1649853840000|2022-04-13 12:44:00|199.46|197.06|199.31|196.91|199.46|197.06|199.31|196.91|0
1649853850000|2022-04-13 12:44:10|199.46|197.06|199.61|197.21|199.61|197.21|199.46|197.06|0
1649853860000|2022-04-13 12:44:20|199.69|197.29|199.76|197.36|199.76|197.36|199.69|197.29|0
1649853870000|2022-04-13 12:44:30|199.91|197.51|199.84|197.44|199.91|197.51|199.76|197.36|0
1649853880000|2022-04-13 12:44:40|199.91|197.51|199.84|197.44|199.91|197.51|199.84|197.44|0
1649853890000|2022-04-13 12:44:50|199.76|197.36|199.91|197.51|199.91|197.51|199.76|197.36|0
1649853900000|2022-04-13 12:45:00|200.06|197.66|200.06|197.66|200.06|197.66|199.91|197.51|0
1649853910000|2022-04-13 12:45:10|199.99|197.59|199.76|197.36|199.99|197.59|199.76|197.36|0
1649853920000|2022-04-13 12:45:20|199.91|197.51|200.06|197.66|200.06|197.66|199.91|197.51|0
1649853930000|2022-04-13 12:45:30|199.91|197.51|200.06|197.66|200.06|197.66|199.91|197.51|0
1649853940000|2022-04-13 12:45:40|199.91|197.51|199.91|197.51|199.91|197.51|199.91|197.51|0
1649853950000|2022-04-13 12:45:50|199.84|197.44|199.84|197.44|199.84|197.44|199.84|197.44|0
1649853960000|2022-04-13 12:46:00|199.61|197.21|199.31|196.91|199.61|197.21|199.31|196.91|0
1649853970000|2022-04-13 12:46:10|199.46|197.06|199.31|196.91|199.46|197.06|199.31|196.91|0
1649853980000|2022-04-13 12:46:20|199.46|197.06|199.31|196.91|199.46|197.06|199.31|196.91|0
1649853990000|2022-04-13 12:46:30|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1649854000000|2022-04-13 12:46:40|199.91|197.51|199.91|197.51|199.91|197.51|199.76|197.36|0
1649854010000|2022-04-13 12:46:50|199.76|197.36|200.06|197.66|200.06|197.66|199.61|197.21|0
1649854020000|2022-04-13 12:47:00|200.21|197.81|199.76|197.36|200.21|197.81|199.76|197.36|0
1649854030000|2022-04-13 12:47:10|199.91|197.51|199.61|197.21|199.91|197.51|199.61|197.21|0
1649854040000|2022-04-13 12:47:20|199.76|197.36|199.76|197.36|199.91|197.51|199.76|197.36|0
1649854050000|2022-04-13 12:47:30|199.61|197.21|200.36|197.96|200.36|197.96|199.61|197.21|0
1649854060000|2022-04-13 12:47:40|200.51|198.11|200.51|198.11|200.66|198.26|200.51|198.11|0
1649854070000|2022-04-13 12:47:50|200.66|198.26|200.59|198.19|200.66|198.26|200.51|198.11|0
1649854080000|2022-04-13 12:48:00|200.66|198.26|200.81|198.41|200.81|198.41|200.66|198.26|0
1649854090000|2022-04-13 12:48:10|201.11|198.71|201.26|198.86|201.26|198.86|201.11|198.71|0
1649854100000|2022-04-13 12:48:20|201.11|198.71|201.26|198.86|201.26|198.86|201.11|198.71|0
1649854110000|2022-04-13 12:48:30|201.11|198.71|201.11|198.71|201.26|198.86|201.11|198.71|0
1649854120000|2022-04-13 12:48:40|200.81|198.41|200.81|198.41|200.81|198.41|200.81|198.41|0
1649854130000|2022-04-13 12:48:50|200.89|198.49|200.36|197.96|200.89|198.49|200.36|197.96|0
1649854140000|2022-04-13 12:49:00|200.21|197.81|200.51|198.11|200.66|198.26|200.21|197.81|0
1649854150000|2022-04-13 12:49:10|200.66|198.26|201.11|198.71|201.19|198.79|200.66|198.26|0
1649854160000|2022-04-13 12:49:20|201.26|198.86|200.96|198.56|201.26|198.86|200.96|198.56|0
1649854170000|2022-04-13 12:49:30|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1649854180000|2022-04-13 12:49:40|201.41|199.01|200.96|198.56|201.41|199.01|200.96|198.56|0
1649854190000|2022-04-13 12:49:50|200.81|198.41|200.96|198.56|200.96|198.56|200.81|198.41|0
1649854200000|2022-04-13 12:50:00|201.11|198.71|201.86|199.46|201.86|199.46|201.11|198.71|0
1649854210000|2022-04-13 12:50:10|201.71|199.31|201.56|199.16|201.71|199.31|201.56|199.16|0
1649854220000|2022-04-13 12:50:20|201.64|199.24|201.41|199.01|201.64|199.24|201.41|199.01|0
1649854230000|2022-04-13 12:50:30|201.56|199.16|201.86|199.46|201.86|199.46|201.56|199.16|0
1649854240000|2022-04-13 12:50:40|201.94|199.54|201.71|199.31|201.94|199.54|201.71|199.31|0
1649854250000|2022-04-13 12:50:50|201.86|199.46|201.71|199.31|201.86|199.46|201.56|199.16|0
1649854260000|2022-04-13 12:51:00|201.56|199.16|201.41|199.01|201.56|199.16|201.26|198.86|0
1649854270000|2022-04-13 12:51:10|200.96|198.56|201.26|198.86|201.26|198.86|200.96|198.56|0
1649854280000|2022-04-13 12:51:20|201.41|199.01|201.11|198.71|201.41|199.01|200.96|198.56|0
1649854290000|2022-04-13 12:51:30|200.81|198.41|201.11|198.71|201.11|198.71|200.81|198.41|0
1649854300000|2022-04-13 12:51:40|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1649854310000|2022-04-13 12:51:50|201.26|198.86|201.56|199.16|201.56|199.16|201.26|198.86|0
1649854320000|2022-04-13 12:52:00|201.71|199.31|201.71|199.31|201.71|199.31|201.71|199.31|0
1649854330000|2022-04-13 12:52:10|201.79|199.39|201.86|199.46|201.86|199.46|201.79|199.39|0
1649854340000|2022-04-13 12:52:20|201.71|199.31|201.86|199.46|201.86|199.46|201.71|199.31|0
1649854350000|2022-04-13 12:52:30|202.01|199.61|202.01|199.61|202.01|199.61|202.01|199.61|0
1649854360000|2022-04-13 12:52:40|201.86|199.46|201.71|199.31|201.94|199.54|201.71|199.31|0
1649854380000|2022-04-13 12:53:00|201.86|199.46|201.71|199.31|201.86|199.46|201.71|199.31|0
1649854390000|2022-04-13 12:53:10|201.94|199.54|202.01|199.61|202.01|199.61|201.86|199.46|0
1649854400000|2022-04-13 12:53:20|201.86|199.46|201.94|199.54|201.94|199.54|201.71|199.31|0
1649854410000|2022-04-13 12:53:30|202.01|199.61|202.01|199.61|202.01|199.61|201.94|199.54|0
1649854420000|2022-04-13 12:53:40|201.71|199.31|201.71|199.31|201.86|199.46|201.71|199.31|0
1649854430000|2022-04-13 12:53:50|201.94|199.54|201.86|199.46|201.94|199.54|201.86|199.46|0
1649854440000|2022-04-13 12:54:00|202.01|199.61|201.79|199.39|202.01|199.61|201.79|199.39|0
1649854450000|2022-04-13 12:54:10|201.71|199.31|202.01|199.61|202.01|199.61|201.71|199.31|0
1649854460000|2022-04-13 12:54:20|201.86|199.46|201.71|199.31|201.86|199.46|201.71|199.31|0
1649854470000|2022-04-13 12:54:30|201.86|199.46|201.71|199.31|201.86|199.46|201.71|199.31|0
1649854480000|2022-04-13 12:54:40|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1649854490000|2022-04-13 12:54:50|201.71|199.31|201.86|199.46|201.86|199.46|201.71|199.31|0
1649854500000|2022-04-13 12:55:00|202.01|199.61|202.01|199.61|202.01|199.61|201.86|199.46|0
1649854510000|2022-04-13 12:55:10|202.16|199.76|202.16|199.76|202.16|199.76|202.01|199.61|0
1649854520000|2022-04-13 12:55:20|202.31|199.91|203.22|200.82|203.22|200.82|202.31|199.91|0
1649854530000|2022-04-13 12:55:30|203.52|201.12|203.83|201.43|203.98|201.58|203.52|201.12|0
1649854540000|2022-04-13 12:55:40|203.98|201.58|204.13|201.73|204.13|201.73|203.98|201.58|0
1649854550000|2022-04-13 12:55:50|203.98|201.58|203.98|201.58|203.98|201.58|203.98|201.58|0
1649854560000|2022-04-13 12:56:00|204.13|201.73|203.98|201.58|204.13|201.73|203.98|201.58|0
1649854570000|2022-04-13 12:56:10|204.13|201.73|204.36|201.96|204.58|202.18|204.13|201.73|0
1649854580000|2022-04-13 12:56:20|204.13|201.73|204.43|202.03|204.43|202.03|204.13|201.73|0
1649854600000|2022-04-13 12:56:40|204.13|201.73|203.98|201.58|204.13|201.73|203.98|201.58|0
1649854610000|2022-04-13 12:56:50|204.13|201.73|204.13|201.73|204.13|201.73|204.13|201.73|0
1649854620000|2022-04-13 12:57:00|204.05|201.65|203.98|201.58|204.05|201.65|203.98|201.58|0
1649854640000|2022-04-13 12:57:20|204.13|201.73|204.13|201.73|204.13|201.73|203.98|201.58|0
1649854650000|2022-04-13 12:57:30|203.98|201.58|204.28|201.88|204.28|201.88|203.98|201.58|0
1649854660000|2022-04-13 12:57:40|204.13|201.73|204.43|202.03|204.43|202.03|204.13|201.73|0
1649854670000|2022-04-13 12:57:50|204.28|201.88|204.28|201.88|204.43|202.03|204.28|201.88|0
1649854680000|2022-04-13 12:58:00|203.98|201.58|204.13|201.73|204.13|201.73|203.98|201.58|0
1649854690000|2022-04-13 12:58:10|203.98|201.58|204.28|201.88|204.28|201.88|203.98|201.58|0
1649854700000|2022-04-13 12:58:20|204.21|201.81|204.28|201.88|204.28|201.88|204.21|201.81|0
1649854720000|2022-04-13 12:58:40|204.36|201.96|204.28|201.88|204.43|202.03|204.28|201.88|0
1649854730000|2022-04-13 12:58:50|204.43|202.03|204.43|202.03|204.58|202.18|204.43|202.03|0
1649854740000|2022-04-13 12:59:00|204.28|201.88|204.21|201.81|204.28|201.88|204.21|201.81|0
1649854750000|2022-04-13 12:59:10|204.13|201.73|204.43|202.03|204.43|202.03|204.13|201.73|0
1649854760000|2022-04-13 12:59:20|204.58|202.18|204.43|202.03|204.58|202.18|204.28|201.88|0
1649854770000|2022-04-13 12:59:30|204.28|201.88|204.43|202.03|204.43|202.03|204.28|201.88|0
1649854780000|2022-04-13 12:59:40|204.58|202.18|204.43|202.03|204.58|202.18|204.43|202.03|0
1649854790000|2022-04-13 12:59:50|204.28|201.88|204.89|202.49|204.89|202.49|204.28|201.88|0
1649854800000|2022-04-13 13:00:00|204.81|202.41|204.58|202.18|204.89|202.49|204.58|202.18|0
1649854810000|2022-04-13 13:00:10|204.43|202.03|204.13|201.73|204.43|202.03|204.13|201.73|0
1649854820000|2022-04-13 13:00:20|203.97|201.57|203.97|201.57|203.97|201.57|203.97|201.57|0
1649854830000|2022-04-13 13:00:30|204.13|201.73|204.13|201.73|204.13|201.73|204.13|201.73|0
1649854840000|2022-04-13 13:00:40|204.43|202.03|204.13|201.73|204.58|202.18|204.13|201.73|0
1649854850000|2022-04-13 13:00:50|203.97|201.57|204.05|201.65|204.05|201.65|203.97|201.57|0
1649854860000|2022-04-13 13:01:00|204.28|201.88|204.58|202.18|204.58|202.18|204.28|201.88|0
1649854870000|2022-04-13 13:01:10|204.28|201.88|204.28|201.88|204.43|202.03|204.28|201.88|0
1649854880000|2022-04-13 13:01:20|204.43|202.03|204.28|201.88|204.43|202.03|204.28|201.88|0
1649854890000|2022-04-13 13:01:30|204.12|201.72|204.28|201.88|204.28|201.88|204.12|201.72|0
1649854900000|2022-04-13 13:01:40|204.2|201.8|204.28|201.88|204.28|201.88|204.2|201.8|0
1649854910000|2022-04-13 13:01:50|204.43|202.03|204.28|201.88|204.43|202.03|204.28|201.88|0
1649854920000|2022-04-13 13:02:00|204.12|201.72|204.58|202.18|204.58|202.18|204.12|201.72|0
1649854930000|2022-04-13 13:02:10|204.12|201.72|204.12|201.72|204.12|201.72|204.12|201.72|0
1649854960000|2022-04-13 13:02:40|204.28|201.88|204.43|202.03|204.43|202.03|204.12|201.72|0
1649854980000|2022-04-13 13:03:00|204.58|202.18|204.12|201.72|204.58|202.18|204.12|201.72|0
1649854990000|2022-04-13 13:03:10|203.97|201.57|203.97|201.57|203.97|201.57|203.97|201.57|0
1649855010000|2022-04-13 13:03:30|204.12|201.72|204.12|201.72|204.12|201.72|204.12|201.72|0
1649855020000|2022-04-13 13:03:40|204.27|201.87|204.12|201.72|204.27|201.87|204.12|201.72|0
1649855030000|2022-04-13 13:03:50|203.97|201.57|204.12|201.72|204.12|201.72|203.97|201.57|0
1649855040000|2022-04-13 13:04:00|204.27|201.87|204.12|201.72|204.27|201.87|204.12|201.72|0
1649855050000|2022-04-13 13:04:10|203.97|201.57|203.97|201.57|203.97|201.57|203.97|201.57|0
1649855060000|2022-04-13 13:04:20|204.12|201.72|203.97|201.57|204.12|201.72|203.97|201.57|0
1649855080000|2022-04-13 13:04:40|204.12|201.72|204.12|201.72|204.12|201.72|204.12|201.72|0
1649855090000|2022-04-13 13:04:50|204.27|201.87|204.27|201.87|204.27|201.87|204.27|201.87|0
1649855100000|2022-04-13 13:05:00|203.97|201.57|204.12|201.72|204.12|201.72|203.97|201.57|0
1649855110000|2022-04-13 13:05:10|204.2|201.8|204.27|201.87|204.27|201.87|204.2|201.8|0
1649855120000|2022-04-13 13:05:20|204.12|201.72|204.27|201.87|204.27|201.87|204.12|201.72|0
1649855130000|2022-04-13 13:05:30|204.43|202.03|204.27|201.87|204.43|202.03|204.27|201.87|0
1649855140000|2022-04-13 13:05:40|203.97|201.57|204.12|201.72|204.12|201.72|203.97|201.57|0
1649855150000|2022-04-13 13:05:50|203.97|201.57|203.97|201.57|203.97|201.57|203.97|201.57|0
1649855160000|2022-04-13 13:06:00|204.12|201.72|204.27|201.87|204.27|201.87|204.12|201.72|0
1649855170000|2022-04-13 13:06:10|204.12|201.72|204.27|201.87|204.27|201.87|204.12|201.72|0
1649855180000|2022-04-13 13:06:20|204.12|201.72|204.42|202.02|204.42|202.02|204.12|201.72|0
1649855190000|2022-04-13 13:06:30|204.27|201.87|204.27|201.87|204.27|201.87|204.27|201.87|0
1649855200000|2022-04-13 13:06:40|204.42|202.02|204.35|201.95|204.42|202.02|204.27|201.87|0
1649855210000|2022-04-13 13:06:50|204.27|201.87|204.27|201.87|204.42|202.02|204.27|201.87|0
1649855220000|2022-04-13 13:07:00|204.42|202.02|204.58|202.18|204.58|202.18|204.42|202.02|0
1649855230000|2022-04-13 13:07:10|204.42|202.02|204.73|202.33|204.73|202.33|204.42|202.02|0
1649855240000|2022-04-13 13:07:20|204.88|202.48|205.03|202.63|205.03|202.63|204.88|202.48|0
1649855250000|2022-04-13 13:07:30|204.88|202.48|204.88|202.48|205.03|202.63|204.88|202.48|0
1649855260000|2022-04-13 13:07:40|205.03|202.63|204.88|202.48|205.03|202.63|204.88|202.48|0
1649855270000|2022-04-13 13:07:50|205.03|202.63|205.03|202.63|205.03|202.63|205.03|202.63|0
1649855280000|2022-04-13 13:08:00|205.34|202.94|205.18|202.78|205.34|202.94|205.18|202.78|0
1649855290000|2022-04-13 13:08:10|205.95|203.55|205.64|203.24|206.1|203.7|205.49|203.09|0
1649855300000|2022-04-13 13:08:20|205.34|202.94|205.64|203.24|205.64|203.24|205.34|202.94|0
1649855310000|2022-04-13 13:08:30|205.79|203.39|206.41|204.01|206.41|204.01|205.79|203.39|0
1649855320000|2022-04-13 13:08:40|206.1|203.7|206.18|203.78|206.18|203.78|206.1|203.7|0
1649855330000|2022-04-13 13:08:50|206.4|204|206.4|204|206.56|204.16|206.25|203.85|0
1649855340000|2022-04-13 13:09:00|206.56|204.16|206.71|204.31|206.71|204.31|206.56|204.16|0
1649855350000|2022-04-13 13:09:10|207.17|204.77|207.02|204.62|207.17|204.77|207.02|204.62|0
1649855360000|2022-04-13 13:09:20|206.71|204.31|206.1|203.7|206.71|204.31|206.1|203.7|0
1649855370000|2022-04-13 13:09:30|207.02|204.62|207.48|205.08|207.48|205.08|207.02|204.62|0
1649855380000|2022-04-13 13:09:40|207.25|204.85|207.32|204.92|207.48|205.08|207.25|204.85|0
1649855390000|2022-04-13 13:09:50|207.17|204.77|207.32|204.92|207.32|204.92|207.17|204.77|0
1649855400000|2022-04-13 13:10:00|207.4|205|207.02|204.62|207.4|205|207.02|204.62|0
1649855410000|2022-04-13 13:10:10|206.86|204.46|207.02|204.62|207.02|204.62|206.86|204.46|0
1649855420000|2022-04-13 13:10:20|207.25|204.85|207.32|204.92|207.32|204.92|207.17|204.77|0
1649855430000|2022-04-13 13:10:30|207.02|204.62|207.82|205.42|207.82|205.42|203.57|201.17|0
1649855440000|2022-04-13 13:10:40|207.97|205.57|207.34|204.94|208.12|205.72|207.34|204.94|0
1649855450000|2022-04-13 13:10:50|207.41|205.01|207.26|204.86|207.41|205.01|207.26|204.86|0
1649855460000|2022-04-13 13:11:00|207.11|204.71|206.95|204.55|207.11|204.71|206.95|204.55|0
1649855470000|2022-04-13 13:11:10|207.03|204.63|206.8|204.4|207.03|204.63|206.8|204.4|0
1649855480000|2022-04-13 13:11:20|206.95|204.55|206.95|204.55|206.95|204.55|206.95|204.55|0
1649855490000|2022-04-13 13:11:30|206.8|204.4|206.65|204.25|206.8|204.4|206.65|204.25|0
1649855500000|2022-04-13 13:11:40|206.8|204.4|206.19|203.79|206.8|204.4|206.19|203.79|0
1649855510000|2022-04-13 13:11:50|206.34|203.94|206.19|203.79|206.49|204.09|206.19|203.79|0
1649855520000|2022-04-13 13:12:00|206.49|204.09|206.04|203.64|206.49|204.09|206.04|203.64|0
1649855530000|2022-04-13 13:12:10|206.19|203.79|206.19|203.79|206.19|203.79|206.04|203.64|0
1649855540000|2022-04-13 13:12:20|206.04|203.64|206.04|203.64|206.04|203.64|205.88|203.48|0
1649855550000|2022-04-13 13:12:30|206.19|203.79|206.49|204.09|206.49|204.09|206.19|203.79|0
1649855560000|2022-04-13 13:12:40|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1649855570000|2022-04-13 13:12:50|206.19|203.79|205.88|203.48|206.19|203.79|205.88|203.48|0
1649855580000|2022-04-13 13:13:00|205.96|203.56|205.88|203.48|205.96|203.56|205.88|203.48|0
1649855590000|2022-04-13 13:13:10|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1649855600000|2022-04-13 13:13:20|205.88|203.48|205.88|203.48|205.88|203.48|205.81|203.41|0
1649855610000|2022-04-13 13:13:30|205.96|203.56|206.03|203.63|206.03|203.63|205.88|203.48|0
1649855620000|2022-04-13 13:13:40|205.88|203.48|205.58|203.18|205.88|203.48|205.58|203.18|0
1649855630000|2022-04-13 13:13:50|205.73|203.33|205.88|203.48|205.88|203.48|205.73|203.33|0
1649855640000|2022-04-13 13:14:00|205.73|203.33|205.66|203.26|205.73|203.33|205.66|203.26|0
1649855650000|2022-04-13 13:14:10|205.73|203.33|204.97|202.57|205.73|203.33|204.97|202.57|0
1649855660000|2022-04-13 13:14:20|204.82|202.42|204.82|202.42|204.97|202.57|204.82|202.42|0
1649855670000|2022-04-13 13:14:30|204.97|202.57|204.82|202.42|204.97|202.57|204.82|202.42|0
1649855680000|2022-04-13 13:14:40|204.66|202.26|204.66|202.26|204.82|202.42|204.66|202.26|0
1649855690000|2022-04-13 13:14:50|204.82|202.42|204.82|202.42|204.97|202.57|204.82|202.42|0
1649855700000|2022-04-13 13:15:00|204.66|202.26|204.66|202.26|204.82|202.42|204.66|202.26|0
1649855710000|2022-04-13 13:15:10|204.59|202.19|204.66|202.26|204.66|202.26|204.51|202.11|0
1649855720000|2022-04-13 13:15:20|204.51|202.11|204.66|202.26|204.66|202.26|204.51|202.11|0
1649855730000|2022-04-13 13:15:30|204.51|202.11|204.82|202.42|204.82|202.42|204.51|202.11|0
1649855740000|2022-04-13 13:15:40|204.97|202.57|204.97|202.57|204.97|202.57|204.82|202.42|0
1649855760000|2022-04-13 13:16:00|204.81|202.41|204.81|202.41|204.89|202.49|204.81|202.41|0
1649855770000|2022-04-13 13:16:10|204.89|202.49|204.97|202.57|204.97|202.57|204.81|202.41|0
1649855780000|2022-04-13 13:16:20|204.81|202.41|204.81|202.41|204.81|202.41|204.81|202.41|0
1649855790000|2022-04-13 13:16:30|204.66|202.26|204.66|202.26|204.66|202.26|204.66|202.26|0
1649855800000|2022-04-13 13:16:40|204.51|202.11|204.36|201.96|204.51|202.11|204.36|201.96|0
1649855810000|2022-04-13 13:16:50|204.51|202.11|204.51|202.11|204.51|202.11|204.36|201.96|0
1649855820000|2022-04-13 13:17:00|204.36|201.96|204.36|201.96|204.36|201.96|204.36|201.96|0
1649855830000|2022-04-13 13:17:10|204.51|202.11|204.36|201.96|204.51|202.11|204.36|201.96|0
1649855840000|2022-04-13 13:17:20|204.51|202.11|204.44|202.04|204.51|202.11|204.44|202.04|0
1649855850000|2022-04-13 13:17:30|204.51|202.11|204.66|202.26|204.81|202.41|204.51|202.11|0
1649855860000|2022-04-13 13:17:40|204.81|202.41|204.36|201.96|204.81|202.41|204.36|201.96|0
1649855870000|2022-04-13 13:17:50|203.75|201.35|204.05|201.65|204.05|201.65|203.75|201.35|0
1649855880000|2022-04-13 13:18:00|203.9|201.5|204.05|201.65|204.05|201.65|203.9|201.5|0
1649855890000|2022-04-13 13:18:10|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1649855900000|2022-04-13 13:18:20|203.6|201.2|203.3|200.9|203.6|201.2|203.3|200.9|0
1649855910000|2022-04-13 13:18:30|203.6|201.2|203.15|200.75|203.6|201.2|203.15|200.75|0
1649855920000|2022-04-13 13:18:40|203.14|200.74|203.14|200.74|203.14|200.74|203.14|200.74|0
1649855930000|2022-04-13 13:18:50|202.99|200.59|203.14|200.74|203.14|200.74|202.99|200.59|0
1649855940000|2022-04-13 13:19:00|203.3|200.9|202.99|200.59|203.3|200.9|202.99|200.59|0
1649855950000|2022-04-13 13:19:10|202.84|200.44|202.84|200.44|202.84|200.44|202.69|200.29|0
1649855960000|2022-04-13 13:19:20|202.69|200.29|202.39|199.99|202.69|200.29|202.39|199.99|0
1649855970000|2022-04-13 13:19:30|202.54|200.14|202.69|200.29|202.69|200.29|202.54|200.14|0
1649855980000|2022-04-13 13:19:40|202.84|200.44|202.84|200.44|202.84|200.44|202.69|200.29|0
1649855990000|2022-04-13 13:19:50|202.99|200.59|202.54|200.14|202.99|200.59|202.54|200.14|0
1649856010000|2022-04-13 13:20:10|202.39|199.99|202.54|200.14|202.54|200.14|202.39|199.99|0
1649856020000|2022-04-13 13:20:20|202.39|199.99|202.39|199.99|202.39|199.99|202.39|199.99|0
1649856030000|2022-04-13 13:20:30|202.24|199.84|202.24|199.84|202.24|199.84|202.24|199.84|0
1649856040000|2022-04-13 13:20:40|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649856050000|2022-04-13 13:20:50|202.24|199.84|201.78|199.38|202.24|199.84|201.78|199.38|0
1649856060000|2022-04-13 13:21:00|202.09|199.69|202.09|199.69|202.39|199.99|202.09|199.69|0
1649856070000|2022-04-13 13:21:10|201.78|199.38|201.48|199.08|201.78|199.38|201.48|199.08|0
1649856080000|2022-04-13 13:21:20|201.63|199.23|201.33|198.93|201.63|199.23|201.33|198.93|0
1649856090000|2022-04-13 13:21:30|201.48|199.08|201.56|199.16|201.56|199.16|201.48|199.08|0
1649856100000|2022-04-13 13:21:40|201.48|199.08|201.63|199.23|201.63|199.23|201.48|199.08|0
1649856110000|2022-04-13 13:21:50|201.48|199.08|201.63|199.23|201.63|199.23|201.48|199.08|0
1649856120000|2022-04-13 13:22:00|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1649856130000|2022-04-13 13:22:10|201.63|199.23|201.93|199.53|201.93|199.53|201.63|199.23|0
1649856140000|2022-04-13 13:22:20|201.78|199.38|201.78|199.38|201.93|199.53|201.78|199.38|0
1649856150000|2022-04-13 13:22:30|201.63|199.23|201.63|199.23|201.78|199.38|201.63|199.23|0
1649856160000|2022-04-13 13:22:40|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1649856170000|2022-04-13 13:22:50|201.18|198.78|200.88|198.48|201.18|198.78|200.88|198.48|0
1649856180000|2022-04-13 13:23:00|201.03|198.63|201.33|198.93|201.33|198.93|201.03|198.63|0
1649856190000|2022-04-13 13:23:10|201.48|199.08|201.63|199.23|201.63|199.23|201.48|199.08|0
1649856200000|2022-04-13 13:23:20|201.78|199.38|201.63|199.23|201.78|199.38|201.63|199.23|0
1649856210000|2022-04-13 13:23:30|201.33|198.93|201.33|198.93|201.48|199.08|201.33|198.93|0
1649856220000|2022-04-13 13:23:40|201.41|199.01|201.63|199.23|201.63|199.23|201.33|198.93|0
1649856230000|2022-04-13 13:23:50|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1649856240000|2022-04-13 13:24:00|201.93|199.53|201.93|199.53|201.93|199.53|201.78|199.38|0
1649856250000|2022-04-13 13:24:10|202.23|199.83|201.93|199.53|202.23|199.83|201.93|199.53|0
1649856260000|2022-04-13 13:24:20|202.08|199.68|202.08|199.68|202.08|199.68|202.08|199.68|0
1649856270000|2022-04-13 13:24:30|201.93|199.53|202.23|199.83|202.23|199.83|201.93|199.53|0
1649856280000|2022-04-13 13:24:40|202.08|199.68|202.39|199.99|202.39|199.99|202.08|199.68|0
1649856290000|2022-04-13 13:24:50|202.23|199.83|202.39|199.99|202.39|199.99|202.23|199.83|0
1649856300000|2022-04-13 13:25:00|202.54|200.14|202.69|200.29|202.69|200.29|202.54|200.14|0
1649856310000|2022-04-13 13:25:10|203.14|200.74|202.84|200.44|203.14|200.74|202.69|200.29|0
1649856320000|2022-04-13 13:25:20|202.99|200.59|202.54|200.14|202.99|200.59|202.54|200.14|0
1649856330000|2022-04-13 13:25:30|202.69|200.29|202.84|200.44|202.84|200.44|202.69|200.29|0
1649856340000|2022-04-13 13:25:40|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649856350000|2022-04-13 13:25:50|203.14|200.74|202.99|200.59|203.14|200.74|202.99|200.59|0
1649856360000|2022-04-13 13:26:00|202.84|200.44|202.84|200.44|202.92|200.52|202.84|200.44|0
1649856370000|2022-04-13 13:26:10|202.92|200.52|203.14|200.74|203.14|200.74|202.92|200.52|0
1649856380000|2022-04-13 13:26:20|203.29|200.89|203.44|201.04|203.44|201.04|203.29|200.89|0
1649856390000|2022-04-13 13:26:30|203.29|200.89|203.22|200.82|203.29|200.89|203.22|200.82|0
1649856400000|2022-04-13 13:26:40|203.29|200.89|203.44|201.04|203.52|201.12|203.29|200.89|0
1649856410000|2022-04-13 13:26:50|203.74|201.34|204.2|201.8|204.2|201.8|203.74|201.34|0
1649856420000|2022-04-13 13:27:00|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1649856430000|2022-04-13 13:27:10|204.2|201.8|204.35|201.95|204.35|201.95|204.2|201.8|0
1649856440000|2022-04-13 13:27:20|204.65|202.25|204.65|202.25|204.81|202.41|204.65|202.25|0
1649856450000|2022-04-13 13:27:30|204.81|202.41|204.5|202.1|204.81|202.41|204.5|202.1|0
1649856460000|2022-04-13 13:27:40|204.73|202.33|204.96|202.56|204.96|202.56|204.65|202.25|0
1649856470000|2022-04-13 13:27:50|204.81|202.41|205.11|202.71|205.26|202.86|204.81|202.41|0
1649856480000|2022-04-13 13:28:00|204.96|202.56|204.81|202.41|204.96|202.56|204.81|202.41|0
1649856490000|2022-04-13 13:28:10|204.65|202.25|204.5|202.1|204.65|202.25|204.5|202.1|0
1649856500000|2022-04-13 13:28:20|204.81|202.41|204.81|202.41|204.96|202.56|204.65|202.25|0
1649856510000|2022-04-13 13:28:30|204.96|202.56|205.11|202.71|205.11|202.71|204.96|202.56|0
1649856520000|2022-04-13 13:28:40|204.96|202.56|204.81|202.41|204.96|202.56|204.81|202.41|0
1649856530000|2022-04-13 13:28:50|204.96|202.56|204.96|202.56|204.96|202.56|204.96|202.56|0
1649856540000|2022-04-13 13:29:00|205.04|202.64|205.26|202.86|205.26|202.86|205.04|202.64|0
1649856550000|2022-04-13 13:29:10|205.11|202.71|205.11|202.71|205.26|202.86|205.11|202.71|0
1649856560000|2022-04-13 13:29:20|204.96|202.56|204.96|202.56|204.96|202.56|204.96|202.56|0
1649856570000|2022-04-13 13:29:30|204.88|202.48|204.5|202.1|204.88|202.48|204.5|202.1|0
1649856580000|2022-04-13 13:29:40|205.11|202.71|205.11|202.71|205.11|202.71|204.96|202.56|0
1649856590000|2022-04-13 13:29:50|205.26|202.86|204.88|202.48|205.26|202.86|204.88|202.48|0
1649856600000|2022-04-13 13:30:00|204.8|202.4|203.59|201.19|204.8|202.4|203.59|201.19|0
1649856610000|2022-04-13 13:30:10|203.44|201.04|204.35|201.95|204.35|201.95|203.44|201.04|0
1649856620000|2022-04-13 13:30:20|204.2|201.8|203.59|201.19|204.2|201.8|203.44|201.04|0
1649856630000|2022-04-13 13:30:30|203.29|200.89|203.14|200.74|203.29|200.89|202.99|200.59|0
1649856640000|2022-04-13 13:30:40|202.83|200.43|202.68|200.28|202.83|200.43|202.68|200.28|0
1649856650000|2022-04-13 13:30:50|203.14|200.74|203.89|201.49|203.89|201.49|203.14|200.74|0
1649856660000|2022-04-13 13:31:00|205.11|202.71|205.26|202.86|205.26|202.86|204.5|202.1|0
1649856670000|2022-04-13 13:31:10|205.49|203.09|205.41|203.01|205.72|203.32|205.41|203.01|0
1649856680000|2022-04-13 13:31:20|204.04|201.64|203.14|200.74|204.04|201.64|203.14|200.74|0
1649856690000|2022-04-13 13:31:30|202.83|200.43|202.68|200.28|203.14|200.74|202.68|200.28|0
1649856700000|2022-04-13 13:31:40|202.83|200.43|202.83|200.43|202.83|200.43|202.68|200.28|0
1649856710000|2022-04-13 13:31:50|202.23|199.83|203.14|200.74|203.14|200.74|202.23|199.83|0
1649856720000|2022-04-13 13:32:00|202.53|200.13|201.78|199.38|202.53|200.13|201.78|199.38|0
1649856730000|2022-04-13 13:32:10|201.33|198.93|202.68|200.28|202.68|200.28|201.17|198.77|0
1649856740000|2022-04-13 13:32:20|203.14|200.74|202.91|200.51|203.59|201.19|202.91|200.51|0
1649856750000|2022-04-13 13:32:30|202.98|200.58|201.93|199.53|202.98|200.58|201.93|199.53|0
1649856760000|2022-04-13 13:32:40|201.63|199.23|200.72|198.32|201.63|199.23|200.57|198.17|0
1649856770000|2022-04-13 13:32:50|200.87|198.47|200.05|197.65|200.87|198.47|200.05|197.65|0
1649856780000|2022-04-13 13:33:00|199.82|197.42|200.27|197.87|200.27|197.87|199.67|197.27|0
1649856790000|2022-04-13 13:33:10|200.72|198.32|200.95|198.55|200.95|198.55|200.27|197.87|0
1649856800000|2022-04-13 13:33:20|201.32|198.92|202.23|199.83|202.23|199.83|201.32|198.92|0
1649856810000|2022-04-13 13:33:30|201.63|199.23|201.17|198.77|201.63|199.23|201.17|198.77|0
1649856820000|2022-04-13 13:33:40|200.87|198.47|201.32|198.92|201.32|198.92|200.57|198.17|0
1649856830000|2022-04-13 13:33:50|201.47|199.07|201.47|199.07|201.47|199.07|201.32|198.92|0
1649856840000|2022-04-13 13:34:00|200.87|198.47|200.27|197.87|201.47|199.07|200.27|197.87|0
1649856850000|2022-04-13 13:34:10|199.82|197.42|199.22|196.82|199.82|197.42|199.22|196.82|0
1649856860000|2022-04-13 13:34:20|199.37|196.97|200.12|197.72|200.12|197.72|199.37|196.97|0
1649856870000|2022-04-13 13:34:30|199.67|197.27|199.97|197.57|199.97|197.57|199.22|196.82|0
1649856880000|2022-04-13 13:34:40|199.82|197.42|198.78|196.38|199.82|197.42|198.78|196.38|0
1649856890000|2022-04-13 13:34:50|198.63|196.23|198.48|196.08|198.93|196.53|198.48|196.08|0
1649856900000|2022-04-13 13:35:00|198.18|195.78|198.03|195.63|198.18|195.78|197.14|194.74|0
1649856910000|2022-04-13 13:35:10|198.18|195.78|197.14|194.74|198.18|195.78|197.14|194.74|0
1649856920000|2022-04-13 13:35:20|197.44|195.04|198.33|195.93|198.33|195.93|197.44|195.04|0
1649856930000|2022-04-13 13:35:30|197.88|195.48|198.63|196.23|198.63|196.23|197.29|194.89|0
1649856940000|2022-04-13 13:35:40|198.78|196.38|198.48|196.08|198.78|196.38|198.33|195.93|0
1649856950000|2022-04-13 13:35:50|198.18|195.78|197.58|195.18|198.18|195.78|197.21|194.81|0
1649856960000|2022-04-13 13:36:00|196.99|194.59|196.25|193.85|196.99|194.59|196.25|193.85|0
1649856970000|2022-04-13 13:36:10|196.1|193.7|196.84|194.44|196.84|194.44|196.1|193.7|0
1649856980000|2022-04-13 13:36:20|196.99|194.59|197.73|195.33|197.73|195.33|196.99|194.59|0
1649856990000|2022-04-13 13:36:30|197.43|195.03|197.43|195.03|197.58|195.18|197.14|194.74|0
1649857000000|2022-04-13 13:36:40|197.51|195.11|197.58|195.18|197.58|195.18|197.43|195.03|0
1649857010000|2022-04-13 13:36:50|196.84|194.44|196.84|194.44|196.84|194.44|196.69|194.29|0
1649857020000|2022-04-13 13:37:00|196.54|194.14|196.4|194|196.54|194.14|196.1|193.7|0
1649857030000|2022-04-13 13:37:10|196.25|193.85|196.54|194.14|196.84|194.44|196.25|193.85|0
1649857040000|2022-04-13 13:37:20|196.4|194|197.29|194.89|197.29|194.89|196.39|193.99|0
1649857050000|2022-04-13 13:37:30|197.14|194.74|199.53|197.13|199.53|197.13|196.99|194.59|0
1649857060000|2022-04-13 13:37:40|197.37|194.97|197.52|195.12|197.52|195.12|197.37|194.97|0
1649857070000|2022-04-13 13:37:50|197.37|194.97|197.67|195.27|197.81|195.41|197.37|194.97|0
1649857080000|2022-04-13 13:38:00|197.96|195.56|197.52|195.12|197.96|195.56|197.52|195.12|0
1649857090000|2022-04-13 13:38:10|197.22|194.82|197.22|194.82|197.22|194.82|197.07|194.67|0
1649857100000|2022-04-13 13:38:20|196.92|194.52|196.77|194.37|196.92|194.52|196.33|193.93|0
1649857110000|2022-04-13 13:38:30|196.63|194.23|196.63|194.23|196.77|194.37|196.63|194.23|0
1649857120000|2022-04-13 13:38:40|198.11|195.71|198.34|195.94|198.34|195.94|198.11|195.71|0
1649857130000|2022-04-13 13:38:50|198.11|195.71|197.81|195.41|198.26|195.86|197.67|195.27|0
1649857140000|2022-04-13 13:39:00|197.67|195.27|197.37|194.97|197.67|195.27|197.37|194.97|0
1649857150000|2022-04-13 13:39:10|197.07|194.67|196.48|194.08|197.07|194.67|196.18|193.78|0
1649857160000|2022-04-13 13:39:20|196.63|194.23|197.07|194.67|197.22|194.82|196.63|194.23|0
1649857170000|2022-04-13 13:39:30|197.22|194.82|197.52|195.12|197.59|195.19|197.22|194.82|0
1649857180000|2022-04-13 13:39:40|197.81|195.41|198.26|195.86|198.26|195.86|197.81|195.41|0
1649857190000|2022-04-13 13:39:50|198.11|195.71|197.81|195.41|198.26|195.86|197.81|195.41|0
1649857200000|2022-04-13 13:40:00|197.07|194.67|197.81|195.41|197.81|195.41|197|194.6|0
1649857210000|2022-04-13 13:40:10|197.96|195.56|197.81|195.41|197.96|195.56|197.44|195.04|0
1649857220000|2022-04-13 13:40:20|198.11|195.71|196.77|194.37|198.11|195.71|196.77|194.37|0
1649857230000|2022-04-13 13:40:30|196.33|193.93|196.48|194.08|196.62|194.22|196.33|193.93|0
1649857240000|2022-04-13 13:40:40|196.33|193.93|196.77|194.37|196.77|194.37|196.33|193.93|0
1649857250000|2022-04-13 13:40:50|195.88|193.48|196.03|193.63|196.48|194.08|195.88|193.48|0
1649857260000|2022-04-13 13:41:00|196.33|193.93|196.03|193.63|196.33|193.93|195.96|193.56|0
1649857270000|2022-04-13 13:41:10|196.33|193.93|196.33|193.93|196.77|194.37|196.33|193.93|0
1649857280000|2022-04-13 13:41:20|196.03|193.63|194.26|191.86|196.03|193.63|194.26|191.86|0
1649857290000|2022-04-13 13:41:30|194.11|191.71|194.55|192.15|194.55|192.15|194.11|191.71|0
1649857300000|2022-04-13 13:41:40|194.26|191.86|194.04|191.64|194.26|191.86|194.04|191.64|0
1649857310000|2022-04-13 13:41:50|194.11|191.71|193.82|191.42|194.11|191.71|193.82|191.42|0
1649857320000|2022-04-13 13:42:00|193.52|191.12|193.67|191.27|193.67|191.27|192.94|190.54|0
1649857330000|2022-04-13 13:42:10|193.6|191.2|193.08|190.68|193.6|191.2|193.01|190.61|0
1649857340000|2022-04-13 13:42:20|193.01|190.61|192.94|190.54|193.01|190.61|192.94|190.54|0
1649857350000|2022-04-13 13:42:30|193.23|190.83|193.08|190.68|193.23|190.83|192.72|190.32|0
1649857360000|2022-04-13 13:42:40|193.01|190.61|193.96|191.56|193.96|191.56|193.01|190.61|0
1649857370000|2022-04-13 13:42:50|194.41|192.01|194.41|192.01|194.7|192.3|194.41|192.01|0
1649857380000|2022-04-13 13:43:00|194.85|192.45|195.37|192.97|195.37|192.97|194.85|192.45|0
1649857390000|2022-04-13 13:43:10|195|192.6|195.59|193.19|195.59|193.19|195|192.6|0
1649857400000|2022-04-13 13:43:20|195.44|193.04|195|192.6|195.44|193.04|195|192.6|0
1649857410000|2022-04-13 13:43:30|194.99|192.59|194.85|192.45|195.22|192.82|194.85|192.45|0
1649857420000|2022-04-13 13:43:40|195.14|192.74|194.92|192.52|195.14|192.74|194.92|192.52|0
1649857430000|2022-04-13 13:43:50|195.14|192.74|195.14|192.74|195.29|192.89|195.14|192.74|0
1649857440000|2022-04-13 13:44:00|194.55|192.15|194.55|192.15|194.85|192.45|194.55|192.15|0
1649857450000|2022-04-13 13:44:10|194.7|192.3|194.4|192|194.7|192.3|194.4|192|0
1649857460000|2022-04-13 13:44:20|194.55|192.15|194.26|191.86|194.7|192.3|194.26|191.86|0
1649857470000|2022-04-13 13:44:30|194.85|192.45|194.26|191.86|194.85|192.45|194.26|191.86|0
1649857480000|2022-04-13 13:44:40|193.96|191.56|194.11|191.71|194.11|191.71|193.96|191.56|0
1649857490000|2022-04-13 13:44:50|194.4|192|194.26|191.86|194.4|192|194.11|191.71|0
1649857500000|2022-04-13 13:45:00|193.82|191.42|194.26|191.86|194.26|191.86|193.82|191.42|0
1649857510000|2022-04-13 13:45:10|194.85|192.45|194.99|192.59|194.99|192.59|194.85|192.45|0
1649857520000|2022-04-13 13:45:20|194.7|192.3|194.99|192.59|195.14|192.74|194.55|192.15|0
1649857530000|2022-04-13 13:45:30|194.7|192.3|194.4|192|194.7|192.3|194.26|191.86|0
1649857540000|2022-04-13 13:45:40|194.7|192.3|194.85|192.45|194.85|192.45|194.55|192.15|0
1649857550000|2022-04-13 13:45:50|194.7|192.3|194.11|191.71|194.99|192.59|194.11|191.71|0
1649857560000|2022-04-13 13:46:00|194.4|192|193.96|191.56|194.4|192|193.96|191.56|0
1649857570000|2022-04-13 13:46:10|193.81|191.41|193.81|191.41|193.81|191.41|193.67|191.27|0
1649857580000|2022-04-13 13:46:20|193.08|190.68|192.93|190.53|193.08|190.68|192.93|190.53|0
1649857590000|2022-04-13 13:46:30|193.08|190.68|193.16|190.76|193.45|191.05|193.08|190.68|0
1649857600000|2022-04-13 13:46:40|193.52|191.12|193.37|190.97|193.67|191.27|193.37|190.97|0
1649857610000|2022-04-13 13:46:50|193.23|190.83|193.67|191.27|193.67|191.27|193.23|190.83|0
1649857620000|2022-04-13 13:47:00|193.37|190.97|194.48|192.08|194.48|192.08|193.37|190.97|0
1649857630000|2022-04-13 13:47:10|193.96|191.56|193.67|191.27|193.96|191.56|193.67|191.27|0
1649857640000|2022-04-13 13:47:20|193.23|190.83|193.52|191.12|193.67|191.27|193.23|190.83|0
1649857650000|2022-04-13 13:47:30|193.67|191.27|193.08|190.68|193.81|191.41|193.08|190.68|0
1649857660000|2022-04-13 13:47:40|192.93|190.53|192.05|189.65|192.93|190.53|192.05|189.65|0
1649857670000|2022-04-13 13:47:50|191.91|189.51|192.05|189.65|192.05|189.65|191.76|189.36|0
1649857680000|2022-04-13 13:48:00|191.69|189.29|191.76|189.36|191.76|189.36|191.47|189.07|0
1649857690000|2022-04-13 13:48:10|191.91|189.51|193.23|190.83|193.23|190.83|191.91|189.51|0
1649857700000|2022-04-13 13:48:20|193.16|190.76|193.23|190.83|193.37|190.97|193.08|190.68|0
1649857710000|2022-04-13 13:48:30|192.93|190.53|193.08|190.68|193.08|190.68|192.93|190.53|0
1649857720000|2022-04-13 13:48:40|193.23|190.83|193.08|190.68|193.23|190.83|193.08|190.68|0
1649857730000|2022-04-13 13:48:50|193.23|190.83|192.64|190.24|193.23|190.83|192.64|190.24|0
1649857740000|2022-04-13 13:49:00|192.35|189.95|192.64|190.24|192.64|190.24|192.35|189.95|0
1649857750000|2022-04-13 13:49:10|192.35|189.95|192.35|189.95|192.49|190.09|192.35|189.95|0
1649857760000|2022-04-13 13:49:20|192.49|190.09|192.49|190.09|192.72|190.32|192.49|190.09|0
1649857770000|2022-04-13 13:49:30|192.35|189.95|192.35|189.95|192.71|190.31|192.35|189.95|0
1649857780000|2022-04-13 13:49:40|192.49|190.09|192.49|190.09|192.64|190.24|192.35|189.95|0
1649857790000|2022-04-13 13:49:50|192.2|189.8|192.2|189.8|192.35|189.95|192.2|189.8|0
1649857800000|2022-04-13 13:50:00|192.35|189.95|192.2|189.8|192.35|189.95|192.2|189.8|0
1649857810000|2022-04-13 13:50:10|192.49|190.09|192.64|190.24|192.93|190.53|192.49|190.09|0
1649857820000|2022-04-13 13:50:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649857830000|2022-04-13 13:50:30|192.64|190.24|192.35|189.95|192.64|190.24|192.2|189.8|0
1649857840000|2022-04-13 13:50:40|192.2|189.8|192.2|189.8|192.35|189.95|192.2|189.8|0
1649857850000|2022-04-13 13:50:50|192.35|189.95|192.35|189.95|192.35|189.95|192.35|189.95|0
1649857860000|2022-04-13 13:51:00|192.2|189.8|192.49|190.09|192.49|190.09|192.2|189.8|0
1649857870000|2022-04-13 13:51:10|192.93|190.53|192.93|190.53|192.93|190.53|192.64|190.24|0
1649857880000|2022-04-13 13:51:20|192.78|190.38|193.37|190.97|193.37|190.97|192.78|190.38|0
1649857890000|2022-04-13 13:51:30|193.96|191.56|193.81|191.41|194.11|191.71|193.81|191.41|0
1649857900000|2022-04-13 13:51:40|193.96|191.56|193.22|190.82|193.96|191.56|193.08|190.68|0
1649857910000|2022-04-13 13:51:50|193.45|191.05|193.15|190.75|193.52|191.12|193.08|190.68|0
1649857920000|2022-04-13 13:52:00|193.08|190.68|193.52|191.12|193.66|191.26|193.08|190.68|0
1649857930000|2022-04-13 13:52:10|193.59|191.19|193.37|190.97|193.59|191.19|193.37|190.97|0
1649857940000|2022-04-13 13:52:20|193.66|191.26|193.59|191.19|193.66|191.26|193.59|191.19|0
1649857950000|2022-04-13 13:52:30|193.52|191.12|193.22|190.82|193.52|191.12|193.08|190.68|0
1649857960000|2022-04-13 13:52:40|193.37|190.97|192.78|190.38|193.37|190.97|192.78|190.38|0
1649857970000|2022-04-13 13:52:50|192.93|190.53|192.57|190.17|192.93|190.53|192.57|190.17|0
1649857980000|2022-04-13 13:53:00|192.2|189.8|192.49|190.09|192.49|190.09|192.2|189.8|0
1649857990000|2022-04-13 13:53:10|191.9|189.5|193.52|191.12|193.52|191.12|191.9|189.5|0
1649858000000|2022-04-13 13:53:20|193.08|190.68|192.34|189.94|193.08|190.68|192.34|189.94|0
1649858010000|2022-04-13 13:53:30|192.2|189.8|192.2|189.8|192.49|190.09|192.2|189.8|0
1649858020000|2022-04-13 13:53:40|192.64|190.24|192.71|190.31|192.93|190.53|192.64|190.24|0
1649858030000|2022-04-13 13:53:50|192.78|190.38|192.78|190.38|192.78|190.38|192.64|190.24|0
1649858040000|2022-04-13 13:54:00|192.93|190.53|192.64|190.24|192.93|190.53|192.64|190.24|0
1649858050000|2022-04-13 13:54:10|192.93|190.53|193.52|191.12|193.52|191.12|192.93|190.53|0
1649858060000|2022-04-13 13:54:20|193.66|191.26|193.3|190.9|193.66|191.26|193.07|190.67|0
1649858070000|2022-04-13 13:54:30|193.66|191.26|193.37|190.97|193.66|191.26|193.37|190.97|0
1649858080000|2022-04-13 13:54:40|193.51|191.11|193.81|191.41|193.81|191.41|193.51|191.11|0
1649858090000|2022-04-13 13:54:50|193.66|191.26|193.07|190.67|193.96|191.56|193.07|190.67|0
1649858100000|2022-04-13 13:55:00|192.78|190.38|193.07|190.67|193.07|190.67|192.63|190.23|0
1649858110000|2022-04-13 13:55:10|193.22|190.82|192.93|190.53|193.22|190.82|192.93|190.53|0
1649858120000|2022-04-13 13:55:20|193.07|190.67|193.51|191.11|193.51|191.11|192.93|190.53|0
1649858130000|2022-04-13 13:55:30|193.37|190.97|193.51|191.11|193.51|191.11|193.22|190.82|0
1649858140000|2022-04-13 13:55:40|193.66|191.26|194.25|191.85|194.25|191.85|193.66|191.26|0
1649858150000|2022-04-13 13:55:50|194.4|192|194.69|192.29|194.69|192.29|194.4|192|0
1649858160000|2022-04-13 13:56:00|194.84|192.44|196.02|193.62|196.02|193.62|194.84|192.44|0
1649858170000|2022-04-13 13:56:10|196.17|193.77|198.25|195.85|198.25|195.85|195.87|193.47|0
1649858180000|2022-04-13 13:56:20|198.4|196|198.25|195.85|198.4|196|198.25|195.85|0
1649858190000|2022-04-13 13:56:30|198.55|196.15|197.5|195.1|198.55|196.15|197.5|195.1|0
1649858200000|2022-04-13 13:56:40|197.35|194.95|197.06|194.66|197.35|194.95|197.06|194.66|0
1649858210000|2022-04-13 13:56:50|196.76|194.36|197.21|194.81|197.35|194.95|196.76|194.36|0
1649858220000|2022-04-13 13:57:00|196.91|194.51|196.02|193.62|196.91|194.51|196.02|193.62|0
1649858230000|2022-04-13 13:57:10|196.17|193.77|196.32|193.92|196.46|194.06|196.17|193.77|0
1649858240000|2022-04-13 13:57:20|196.17|193.77|196.32|193.92|196.32|193.92|196.1|193.7|0
1649858250000|2022-04-13 13:57:30|196.1|193.7|196.17|193.77|196.17|193.77|196.1|193.7|0
1649858260000|2022-04-13 13:57:40|196.46|194.06|196.02|193.62|196.46|194.06|196.02|193.62|0
1649858270000|2022-04-13 13:57:50|195.87|193.47|195.72|193.32|195.87|193.47|195.72|193.32|0
1649858280000|2022-04-13 13:58:00|195.43|193.03|194.91|192.51|195.65|193.25|194.91|192.51|0
1649858290000|2022-04-13 13:58:10|194.98|192.58|195.28|192.88|195.28|192.88|194.84|192.44|0
1649858300000|2022-04-13 13:58:20|195.57|193.17|195.72|193.32|195.87|193.47|195.57|193.17|0
1649858310000|2022-04-13 13:58:30|195.65|193.25|195.21|192.81|195.65|193.25|195.21|192.81|0
1649858320000|2022-04-13 13:58:40|195.28|192.88|195.28|192.88|195.28|192.88|194.98|192.58|0
1649858330000|2022-04-13 13:58:50|195.43|193.03|195.72|193.32|195.72|193.32|195.43|193.03|0
1649858340000|2022-04-13 13:59:00|195.87|193.47|196.31|193.91|196.31|193.91|195.87|193.47|0
1649858350000|2022-04-13 13:59:10|196.46|194.06|198.54|196.14|198.84|196.44|196.46|194.06|0
1649858360000|2022-04-13 13:59:20|198.25|195.85|198.4|196|198.4|196|198.25|195.85|0
1649858370000|2022-04-13 13:59:30|198.54|196.14|198.4|196|198.69|196.29|198.4|196|0
1649858380000|2022-04-13 13:59:40|198.54|196.14|198.62|196.22|198.62|196.22|198.39|195.99|0
1649858390000|2022-04-13 13:59:50|198.69|196.29|198.84|196.44|198.84|196.44|198.54|196.14|0
1649858400000|2022-04-13 14:00:00|198.54|196.14|198.39|195.99|198.54|196.14|198.1|195.7|0
1649858410000|2022-04-13 14:00:10|199.44|197.04|199.14|196.74|199.74|197.34|199.14|196.74|0
1649858420000|2022-04-13 14:00:20|199.59|197.19|199.37|196.97|199.74|197.34|199.37|196.97|0
1649858430000|2022-04-13 14:00:30|199.59|197.19|200.19|197.79|200.19|197.79|199.59|197.19|0
1649858440000|2022-04-13 14:00:40|200.49|198.09|199.74|197.34|200.49|198.09|199.74|197.34|0
1649858450000|2022-04-13 14:00:50|200.04|197.64|200.19|197.79|200.19|197.79|200.04|197.64|0
1649858460000|2022-04-13 14:01:00|199.74|197.34|199.89|197.49|200.49|198.09|199.74|197.34|0
1649858470000|2022-04-13 14:01:10|199.59|197.19|200.04|197.64|200.19|197.79|199.59|197.19|0
1649858480000|2022-04-13 14:01:20|200.34|197.94|200.34|197.94|200.49|198.09|200.34|197.94|0
1649858490000|2022-04-13 14:01:30|200.57|198.17|201.24|198.84|201.24|198.84|200.57|198.17|0
1649858500000|2022-04-13 14:01:40|200.94|198.54|201.24|198.84|201.24|198.84|200.94|198.54|0
1649858510000|2022-04-13 14:01:50|201.39|198.99|201.24|198.84|201.39|198.99|200.94|198.54|0
1649858520000|2022-04-13 14:02:00|200.49|198.09|200.64|198.24|200.64|198.24|200.49|198.09|0
1649858530000|2022-04-13 14:02:10|200.94|198.54|200.94|198.54|200.94|198.54|200.79|198.39|0
1649858540000|2022-04-13 14:02:20|200.64|198.24|200.94|198.54|201.09|198.69|200.64|198.24|0
1649858550000|2022-04-13 14:02:30|200.87|198.47|200.34|197.94|200.87|198.47|200.34|197.94|0
1649858560000|2022-04-13 14:02:40|200.49|198.09|200.04|197.64|200.49|198.09|200.04|197.64|0
1649858570000|2022-04-13 14:02:50|200.42|198.02|200.19|197.79|200.42|198.02|200.19|197.79|0
1649858580000|2022-04-13 14:03:00|199.74|197.34|199.74|197.34|199.97|197.57|199.74|197.34|0
1649858590000|2022-04-13 14:03:10|200.19|197.79|200.19|197.79|200.49|198.09|200.19|197.79|0
1649858600000|2022-04-13 14:03:20|199.89|197.49|200.04|197.64|200.04|197.64|199.89|197.49|0
1649858610000|2022-04-13 14:03:30|199.74|197.34|200.19|197.79|200.19|197.79|199.74|197.34|0
1649858620000|2022-04-13 14:03:40|200.34|197.94|200.34|197.94|200.34|197.94|200.34|197.94|0
1649858630000|2022-04-13 14:03:50|201.09|198.69|200.79|198.39|201.09|198.69|200.34|197.94|0
1649858640000|2022-04-13 14:04:00|200.34|197.94|199.89|197.49|200.34|197.94|199.89|197.49|0
1649858650000|2022-04-13 14:04:10|199.29|196.89|199.74|197.34|199.74|197.34|199.29|196.89|0
1649858660000|2022-04-13 14:04:20|199.66|197.26|200.04|197.64|200.19|197.79|199.66|197.26|0
1649858670000|2022-04-13 14:04:30|199.74|197.34|199.44|197.04|199.74|197.34|199.44|197.04|0
1649858680000|2022-04-13 14:04:40|199.29|196.89|199.14|196.74|199.29|196.89|198.99|196.59|0
1649858690000|2022-04-13 14:04:50|199.29|196.89|198.54|196.14|199.44|197.04|198.54|196.14|0
1649858700000|2022-04-13 14:05:00|198.84|196.44|198.39|195.99|198.84|196.44|198.39|195.99|0
1649858710000|2022-04-13 14:05:10|198.09|195.69|197.35|194.95|198.09|195.69|197.05|194.65|0
1649858720000|2022-04-13 14:05:20|197.05|194.65|196.46|194.06|197.05|194.65|196.46|194.06|0
1649858730000|2022-04-13 14:05:30|196.61|194.21|197.05|194.65|197.05|194.65|196.61|194.21|0
1649858740000|2022-04-13 14:05:40|196.98|194.58|196.61|194.21|196.98|194.58|196.61|194.21|0
1649858750000|2022-04-13 14:05:50|196.46|194.06|196.68|194.28|196.68|194.28|196.31|193.91|0
1649858760000|2022-04-13 14:06:00|196.61|194.21|196.31|193.91|196.61|194.21|196.16|193.76|0
1649858770000|2022-04-13 14:06:10|196.46|194.06|196.75|194.35|197.05|194.65|196.46|194.06|0
1649858780000|2022-04-13 14:06:20|196.9|194.5|196.9|194.5|197.2|194.8|196.83|194.43|0
1649858790000|2022-04-13 14:06:30|197.05|194.65|196.53|194.13|197.05|194.65|196.53|194.13|0
1649858800000|2022-04-13 14:06:40|196.31|193.91|196.75|194.35|196.75|194.35|196.31|193.91|0
1649858810000|2022-04-13 14:06:50|196.46|194.06|196.75|194.35|196.75|194.35|196.46|194.06|0
1649858820000|2022-04-13 14:07:00|196.61|194.21|197.13|194.73|197.13|194.73|196.61|194.21|0
1649858830000|2022-04-13 14:07:10|197.2|194.8|198.54|196.14|198.54|196.14|197.2|194.8|0
1649858840000|2022-04-13 14:07:20|198.24|195.84|198.09|195.69|198.54|196.14|198.09|195.69|0
1649858850000|2022-04-13 14:07:30|197.94|195.54|197.94|195.54|198.17|195.77|197.94|195.54|0
1649858860000|2022-04-13 14:07:40|198.09|195.69|197.87|195.47|198.24|195.84|197.87|195.47|0
1649858870000|2022-04-13 14:07:50|198.39|195.99|198.24|195.84|198.39|195.99|198.09|195.69|0
1649858880000|2022-04-13 14:08:00|197.87|195.47|197.94|195.54|197.94|195.54|197.64|195.24|0
1649858890000|2022-04-13 14:08:10|198.09|195.69|197.79|195.39|198.24|195.84|197.79|195.39|0
1649858900000|2022-04-13 14:08:20|198.24|195.84|198.39|195.99|198.39|195.99|198.24|195.84|0
1649858910000|2022-04-13 14:08:30|198.24|195.84|198.09|195.69|198.39|195.99|198.09|195.69|0
1649858920000|2022-04-13 14:08:40|198.54|196.14|198.99|196.59|198.99|196.59|198.54|196.14|0
1649858930000|2022-04-13 14:08:50|199.43|197.03|200.18|197.78|200.56|198.16|199.43|197.03|0
1649858940000|2022-04-13 14:09:00|201.84|199.44|201.99|199.59|201.99|199.59|201.54|199.14|0
1649858950000|2022-04-13 14:09:10|201.61|199.21|201.69|199.29|201.69|199.29|201.61|199.21|0
1649858960000|2022-04-13 14:09:20|201.99|199.59|201.08|198.68|201.99|199.59|201.08|198.68|0
1649858970000|2022-04-13 14:09:30|201.23|198.83|201.31|198.91|201.31|198.91|201.08|198.68|0
1649858980000|2022-04-13 14:09:40|201.61|199.21|201.38|198.98|201.84|199.44|201.38|198.98|0
1649858990000|2022-04-13 14:09:50|201.23|198.83|201.99|199.59|201.99|199.59|201.23|198.83|0
1649859000000|2022-04-13 14:10:00|201.84|199.44|202.59|200.19|202.59|200.19|201.84|199.44|0
1649859010000|2022-04-13 14:10:10|203.04|200.64|202.44|200.04|203.04|200.64|202.44|200.04|0
1649859020000|2022-04-13 14:10:20|202.74|200.34|202.74|200.34|202.89|200.49|202.44|200.04|0
1649859030000|2022-04-13 14:10:30|202.59|200.19|202.14|199.74|202.59|200.19|201.99|199.59|0
1649859040000|2022-04-13 14:10:40|201.99|199.59|201.68|199.28|201.99|199.59|201.68|199.28|0
1649859050000|2022-04-13 14:10:50|201.84|199.44|201.84|199.44|201.84|199.44|201.84|199.44|0
1649859060000|2022-04-13 14:11:00|201.68|199.28|202.14|199.74|202.14|199.74|201.68|199.28|0
1649859070000|2022-04-13 14:11:10|201.99|199.59|201.99|199.59|202.14|199.74|201.99|199.59|0
1649859080000|2022-04-13 14:11:20|201.53|199.13|201.08|198.68|201.61|199.21|201.08|198.68|0
1649859090000|2022-04-13 14:11:30|201.31|198.91|201.53|199.13|201.53|199.13|201.31|198.91|0
1649859100000|2022-04-13 14:11:40|201.68|199.28|201.53|199.13|201.68|199.28|201.38|198.98|0
1649859110000|2022-04-13 14:11:50|201.38|198.98|201.31|198.91|201.38|198.98|201.23|198.83|0
1649859120000|2022-04-13 14:12:00|200.63|198.23|200.56|198.16|200.63|198.23|200.48|198.08|0
1649859130000|2022-04-13 14:12:10|201.01|198.61|200.26|197.86|201.08|198.68|200.26|197.86|0
1649859140000|2022-04-13 14:12:20|199.96|197.56|199.88|197.48|199.96|197.56|199.73|197.33|0
1649859150000|2022-04-13 14:12:30|200.03|197.63|200.18|197.78|200.18|197.78|199.88|197.48|0
1649859160000|2022-04-13 14:12:40|200.33|197.93|200.56|198.16|200.56|198.16|200.33|197.93|0
1649859170000|2022-04-13 14:12:50|200.33|197.93|200.48|198.08|200.48|198.08|200.18|197.78|0
1649859180000|2022-04-13 14:13:00|200.03|197.63|200.18|197.78|200.18|197.78|200.03|197.63|0
1649859190000|2022-04-13 14:13:10|200.63|198.23|200.18|197.78|200.63|198.23|200.18|197.78|0
1649859200000|2022-04-13 14:13:20|200.41|198.01|200.48|198.08|200.63|198.23|200.41|198.01|0
1649859210000|2022-04-13 14:13:30|200.03|197.63|200.11|197.71|200.18|197.78|200.03|197.63|0
1649859220000|2022-04-13 14:13:40|200.18|197.78|200.48|198.08|200.48|198.08|200.18|197.78|0
1649859230000|2022-04-13 14:13:50|200.63|198.23|200.56|198.16|200.63|198.23|200.33|197.93|0
1649859240000|2022-04-13 14:14:00|200.63|198.23|200.78|198.38|200.93|198.53|200.63|198.23|0
1649859250000|2022-04-13 14:14:10|201.23|198.83|201.08|198.68|201.38|198.98|201.08|198.68|0
1649859260000|2022-04-13 14:14:20|200.93|198.53|200.48|198.08|200.93|198.53|200.48|198.08|0
1649859270000|2022-04-13 14:14:30|200.33|197.93|200.48|198.08|200.48|198.08|200.33|197.93|0
1649859280000|2022-04-13 14:14:40|200.78|198.38|200.48|198.08|200.78|198.38|200.48|198.08|0
1649859290000|2022-04-13 14:14:50|200.78|198.38|200.93|198.53|201.08|198.68|200.63|198.23|0
1649859300000|2022-04-13 14:15:00|200.48|198.08|199.73|197.33|200.48|198.08|199.73|197.33|0
1649859310000|2022-04-13 14:15:10|199.88|197.48|199.13|196.73|199.88|197.48|198.98|196.58|0
1649859320000|2022-04-13 14:15:20|199.73|197.33|199.28|196.88|199.73|197.33|199.28|196.88|0
1649859330000|2022-04-13 14:15:30|199.43|197.03|199.13|196.73|199.43|197.03|198.98|196.58|0
1649859340000|2022-04-13 14:15:40|198.23|195.83|197.49|195.09|198.23|195.83|197.19|194.79|0
1649859350000|2022-04-13 14:15:50|197.19|194.79|196.75|194.35|197.19|194.79|196.75|194.35|0
1649859360000|2022-04-13 14:16:00|196.6|194.2|195.56|193.16|196.6|194.2|195.27|192.87|0
1649859370000|2022-04-13 14:16:10|195.12|192.72|195.56|193.16|195.56|193.16|194.82|192.42|0
1649859380000|2022-04-13 14:16:20|195.86|193.46|194.97|192.57|196.01|193.61|194.97|192.57|0
1649859390000|2022-04-13 14:16:30|195.41|193.01|195.56|193.16|195.56|193.16|195.41|193.01|0
1649859400000|2022-04-13 14:16:40|196.75|194.35|196.68|194.28|196.89|194.49|196.68|194.28|0
1649859410000|2022-04-13 14:16:50|196.53|194.13|196.01|193.61|196.53|194.13|196.01|193.61|0
1649859420000|2022-04-13 14:17:00|195.71|193.31|196.3|193.9|196.3|193.9|195.56|193.16|0
1649859430000|2022-04-13 14:17:10|196.45|194.05|196.38|193.98|196.6|194.2|196.38|193.98|0
1649859440000|2022-04-13 14:17:20|196.23|193.83|196.3|193.9|196.3|193.9|196|193.6|0
1649859450000|2022-04-13 14:17:30|196.82|194.42|196.75|194.35|196.82|194.42|196.15|193.75|0
1649859460000|2022-04-13 14:17:40|196.6|194.2|196.6|194.2|196.75|194.35|196.6|194.2|0
1649859470000|2022-04-13 14:17:50|196.45|194.05|195.86|193.46|196.45|194.05|195.86|193.46|0
1649859480000|2022-04-13 14:18:00|196|193.6|196.3|193.9|196.45|194.05|196|193.6|0
1649859490000|2022-04-13 14:18:10|196|193.6|195.86|193.46|196|193.6|195.56|193.16|0
1649859500000|2022-04-13 14:18:20|195.93|193.53|195.86|193.46|195.93|193.53|195.86|193.46|0
1649859510000|2022-04-13 14:18:30|195.93|193.53|195.41|193.01|195.93|193.53|195.41|193.01|0
1649859520000|2022-04-13 14:18:40|196.11|193.71|196.56|194.16|196.56|194.16|195.97|193.57|0
1649859530000|2022-04-13 14:18:50|195.97|193.57|194.67|192.27|196.11|193.71|194.67|192.27|0
1649859540000|2022-04-13 14:19:00|194.96|192.56|195.04|192.64|195.11|192.71|194.96|192.56|0
1649859550000|2022-04-13 14:19:10|194.96|192.56|194.82|192.42|194.96|192.56|194.52|192.12|0
1649859560000|2022-04-13 14:19:20|195.11|192.71|195.26|192.86|195.26|192.86|194.82|192.42|0
1649859570000|2022-04-13 14:19:30|195.19|192.79|195.71|193.31|195.71|193.31|195.19|192.79|0
1649859580000|2022-04-13 14:19:40|195.85|193.45|195.71|193.31|195.85|193.45|195.41|193.01|0
1649859590000|2022-04-13 14:19:50|195.56|193.16|194.82|192.42|195.56|193.16|194.82|192.42|0
1649859600000|2022-04-13 14:20:00|194.96|192.56|194.96|192.56|195.26|192.86|194.96|192.56|0
1649859610000|2022-04-13 14:20:10|194.82|192.42|195.26|192.86|195.26|192.86|194.67|192.27|0
1649859620000|2022-04-13 14:20:20|195.04|192.64|195.11|192.71|195.26|192.86|195.04|192.64|0
1649859630000|2022-04-13 14:20:30|195.41|193.01|195.26|192.86|195.56|193.16|195.26|192.86|0
1649859640000|2022-04-13 14:20:40|195.11|192.71|194.96|192.56|195.26|192.86|194.96|192.56|0
1649859650000|2022-04-13 14:20:50|194.82|192.42|194.08|191.68|194.82|192.42|194.08|191.68|0
1649859660000|2022-04-13 14:21:00|194.37|191.97|194.67|192.27|194.67|192.27|193.78|191.38|0
1649859670000|2022-04-13 14:21:10|194.74|192.34|194.67|192.27|194.74|192.34|194.52|192.12|0
1649859680000|2022-04-13 14:21:20|194.96|192.56|195.41|193.01|195.41|193.01|194.96|192.56|0
1649859690000|2022-04-13 14:21:30|195.26|192.86|194.81|192.41|195.26|192.86|194.81|192.41|0
1649859700000|2022-04-13 14:21:40|194.96|192.56|194.81|192.41|195.11|192.71|194.81|192.41|0
1649859710000|2022-04-13 14:21:50|194.67|192.27|194.52|192.12|194.67|192.27|194.22|191.82|0
1649859720000|2022-04-13 14:22:00|194.37|191.97|193.93|191.53|194.37|191.97|193.93|191.53|0
1649859730000|2022-04-13 14:22:10|193.34|190.94|194.37|191.97|194.37|191.97|193.34|190.94|0
1649859740000|2022-04-13 14:22:20|194.52|192.12|194.45|192.05|194.67|192.27|194.45|192.05|0
1649859750000|2022-04-13 14:22:30|195.11|192.71|195.7|193.3|195.7|193.3|195.11|192.71|0
1649859760000|2022-04-13 14:22:40|195.41|193.01|194.96|192.56|195.41|193.01|194.96|192.56|0
1649859770000|2022-04-13 14:22:50|194.81|192.41|195.04|192.64|195.26|192.86|194.81|192.41|0
1649859780000|2022-04-13 14:23:00|195.26|192.86|194.81|192.41|195.26|192.86|194.81|192.41|0
1649859790000|2022-04-13 14:23:10|194.96|192.56|194.81|192.41|194.96|192.56|194.81|192.41|0
1649859800000|2022-04-13 14:23:20|195.04|192.64|195.41|193.01|195.41|193.01|195.04|192.64|0
1649859810000|2022-04-13 14:23:30|195.26|192.86|194.81|192.41|195.26|192.86|194.81|192.41|0
1649859820000|2022-04-13 14:23:40|194.37|191.97|194.37|191.97|194.52|192.12|194.37|191.97|0
1649859830000|2022-04-13 14:23:50|194.52|192.12|194.07|191.67|194.52|192.12|194.07|191.67|0
1649859840000|2022-04-13 14:24:00|194.22|191.82|194.22|191.82|194.22|191.82|194.22|191.82|0
1649859850000|2022-04-13 14:24:10|193.78|191.38|193.48|191.08|193.78|191.38|193.48|191.08|0
1649859860000|2022-04-13 14:24:20|193.19|190.79|193.78|191.38|193.78|191.38|193.19|190.79|0
1649859870000|2022-04-13 14:24:30|193.93|191.53|193.48|191.08|193.93|191.53|193.48|191.08|0
1649859880000|2022-04-13 14:24:40|193.41|191.01|192.89|190.49|193.41|191.01|192.89|190.49|0
1649859890000|2022-04-13 14:24:50|192.97|190.57|192.89|190.49|193.34|190.94|192.89|190.49|0
1649859900000|2022-04-13 14:25:00|193.04|190.64|194.07|191.67|194.07|191.67|193.04|190.64|0
1649859910000|2022-04-13 14:25:10|193.78|191.38|193.93|191.53|194.07|191.67|193.78|191.38|0
1649859920000|2022-04-13 14:25:20|193.63|191.23|193.93|191.53|193.93|191.53|193.63|191.23|0
1649859930000|2022-04-13 14:25:30|194.37|191.97|194.37|191.97|194.52|192.12|194.22|191.82|0
1649859940000|2022-04-13 14:25:40|194.22|191.82|194.81|192.41|194.81|192.41|194.22|191.82|0
1649859950000|2022-04-13 14:25:50|194.52|192.12|194.07|191.67|194.52|192.12|194.07|191.67|0
1649859960000|2022-04-13 14:26:00|193.78|191.38|194.07|191.67|194.07|191.67|193.63|191.23|0
1649859970000|2022-04-13 14:26:10|193.78|191.38|194.37|191.97|194.37|191.97|193.78|191.38|0
1649859980000|2022-04-13 14:26:20|194.22|191.82|194.22|191.82|194.52|192.12|194.22|191.82|0
1649859990000|2022-04-13 14:26:30|194.44|192.04|194.15|191.75|194.44|192.04|194.15|191.75|0
1649860000000|2022-04-13 14:26:40|194.59|192.19|194.66|192.26|194.81|192.41|194.59|192.19|0
1649860010000|2022-04-13 14:26:50|194.52|192.12|194.96|192.56|194.96|192.56|194.52|192.12|0
1649860020000|2022-04-13 14:27:00|194.81|192.41|195.11|192.71|195.11|192.71|194.81|192.41|0
1649860030000|2022-04-13 14:27:10|194.96|192.56|194.66|192.26|194.96|192.56|194.66|192.26|0
1649860040000|2022-04-13 14:27:20|194.96|192.56|195.11|192.71|195.11|192.71|194.89|192.49|0
1649860050000|2022-04-13 14:27:30|195.25|192.85|195.11|192.71|195.25|192.85|195.11|192.71|0
1649860060000|2022-04-13 14:27:40|194.81|192.41|194.96|192.56|194.96|192.56|194.81|192.41|0
1649860070000|2022-04-13 14:27:50|194.89|192.49|194.66|192.26|194.89|192.49|194.66|192.26|0
1649860080000|2022-04-13 14:28:00|194.81|192.41|194.66|192.26|194.81|192.41|194.37|191.97|0
1649860090000|2022-04-13 14:28:10|194.96|192.56|194.66|192.26|194.96|192.56|194.66|192.26|0
1649860100000|2022-04-13 14:28:20|194.89|192.49|194.89|192.49|194.89|192.49|194.89|192.49|0
1649860110000|2022-04-13 14:28:30|195.25|192.85|194.66|192.26|195.25|192.85|194.44|192.04|0
1649860120000|2022-04-13 14:28:40|194.81|192.41|194.81|192.41|194.81|192.41|194.66|192.26|0
1649860130000|2022-04-13 14:28:50|194.96|192.56|195.25|192.85|195.25|192.85|194.96|192.56|0
1649860140000|2022-04-13 14:29:00|195.11|192.71|194.66|192.26|195.11|192.71|194.66|192.26|0
1649860150000|2022-04-13 14:29:10|194.51|192.11|194.51|192.11|194.51|192.11|194.37|191.97|0
1649860160000|2022-04-13 14:29:20|194.22|191.82|194.29|191.89|194.51|192.11|194.22|191.82|0
1649860170000|2022-04-13 14:29:30|194.15|191.75|194.51|192.11|194.51|192.11|194.15|191.75|0
1649860180000|2022-04-13 14:29:40|194.66|192.26|194.66|192.26|194.81|192.41|194.66|192.26|0
1649860190000|2022-04-13 14:29:50|194.81|192.41|196.59|194.19|196.89|194.49|194.74|192.34|0
1649860200000|2022-04-13 14:30:00|197.48|195.08|196.29|193.89|197.48|195.08|196.29|193.89|0
1649860210000|2022-04-13 14:30:10|196.44|194.04|196.59|194.19|196.59|194.19|196.14|193.74|0
1649860220000|2022-04-13 14:30:20|196.44|194.04|197.04|194.64|197.04|194.64|196.44|194.04|0
1649860230000|2022-04-13 14:30:30|196.89|194.49|194.59|192.19|196.89|194.49|194.59|192.19|0
1649860240000|2022-04-13 14:30:40|194.36|191.96|193.48|191.08|194.36|191.96|193.48|191.08|0
1649860250000|2022-04-13 14:30:50|192.89|190.49|193.63|191.23|193.63|191.23|192.82|190.42|0
1649860260000|2022-04-13 14:31:00|193.85|191.45|193.63|191.23|193.92|191.52|193.63|191.23|0
1649860270000|2022-04-13 14:31:10|193.77|191.37|194.36|191.96|194.36|191.96|193.77|191.37|0
1649860280000|2022-04-13 14:31:20|194.59|192.19|194.07|191.67|194.59|192.19|194.07|191.67|0
1649860290000|2022-04-13 14:31:30|193.92|191.52|194.07|191.67|194.07|191.67|193.92|191.52|0
1649860300000|2022-04-13 14:31:40|193.92|191.52|194.15|191.75|194.15|191.75|193.92|191.52|0
1649860310000|2022-04-13 14:31:50|194.22|191.82|194.51|192.11|194.66|192.26|194.22|191.82|0
1649860320000|2022-04-13 14:32:00|194.22|191.82|194.66|192.26|194.66|192.26|194.22|191.82|0
1649860330000|2022-04-13 14:32:10|194.81|192.41|195.25|192.85|195.25|192.85|194.81|192.41|0
1649860340000|2022-04-13 14:32:20|195.1|192.7|194.81|192.41|195.1|192.7|194.81|192.41|0
1649860350000|2022-04-13 14:32:30|194.95|192.55|195.55|193.15|195.55|193.15|194.95|192.55|0
1649860360000|2022-04-13 14:32:40|195.25|192.85|195.7|193.3|195.7|193.3|195.1|192.7|0
1649860370000|2022-04-13 14:32:50|195.4|193|195.25|192.85|195.4|193|195.25|192.85|0
1649860380000|2022-04-13 14:33:00|194.95|192.55|195.4|193|195.4|193|194.81|192.41|0
1649860390000|2022-04-13 14:33:10|195.7|193.3|195.1|192.7|195.7|193.3|195.1|192.7|0
1649860400000|2022-04-13 14:33:20|195.33|192.93|195.7|193.3|195.7|193.3|195.33|192.93|0
1649860410000|2022-04-13 14:33:30|196.29|193.89|195.84|193.44|196.29|193.89|195.84|193.44|0
1649860420000|2022-04-13 14:33:40|196.14|193.74|195.25|192.85|196.14|193.74|195.25|192.85|0
1649860430000|2022-04-13 14:33:50|194.95|192.55|194.81|192.41|194.95|192.55|194.66|192.26|0
1649860440000|2022-04-13 14:34:00|194.66|192.26|194.81|192.41|194.81|192.41|194.51|192.11|0
1649860450000|2022-04-13 14:34:10|194.51|192.11|195.1|192.7|195.1|192.7|194.51|192.11|0
1649860460000|2022-04-13 14:34:20|195.03|192.63|194.95|192.55|195.4|193|194.95|192.55|0
1649860470000|2022-04-13 14:34:30|195.1|192.7|194.81|192.41|195.1|192.7|194.81|192.41|0
1649860480000|2022-04-13 14:34:40|194.95|192.55|195.18|192.78|195.18|192.78|194.95|192.55|0
1649860490000|2022-04-13 14:34:50|194.95|192.55|194.51|192.11|194.95|192.55|194.51|192.11|0
1649860500000|2022-04-13 14:35:00|194.81|192.41|194.51|192.11|194.81|192.41|194.36|191.96|0
1649860510000|2022-04-13 14:35:10|194.95|192.55|195.55|193.15|195.55|193.15|194.95|192.55|0
1649860520000|2022-04-13 14:35:20|195.1|192.7|194.8|192.4|195.1|192.7|194.8|192.4|0
1649860530000|2022-04-13 14:35:30|195.1|192.7|194.95|192.55|195.1|192.7|194.95|192.55|0
1649860540000|2022-04-13 14:35:40|195.03|192.63|194.8|192.4|195.03|192.63|194.8|192.4|0
1649860550000|2022-04-13 14:35:50|194.66|192.26|194.66|192.26|194.66|192.26|194.51|192.11|0
1649860560000|2022-04-13 14:36:00|194.88|192.48|194.21|191.81|194.88|192.48|194.21|191.81|0
1649860570000|2022-04-13 14:36:10|193.99|191.59|193.77|191.37|193.99|191.59|193.77|191.37|0
1649860580000|2022-04-13 14:36:20|194.29|191.89|193.92|191.52|194.29|191.89|193.92|191.52|0
1649860590000|2022-04-13 14:36:30|193.77|191.37|194.14|191.74|194.14|191.74|193.77|191.37|0
1649860600000|2022-04-13 14:36:40|194.06|191.66|194.21|191.81|194.21|191.81|194.06|191.66|0
1649860610000|2022-04-13 14:36:50|194.06|191.66|194.06|191.66|194.06|191.66|193.92|191.52|0
1649860620000|2022-04-13 14:37:00|194.29|191.89|194.66|192.26|194.66|192.26|194.21|191.81|0
1649860630000|2022-04-13 14:37:10|194.51|192.11|194.8|192.4|195.1|192.7|194.51|192.11|0
1649860640000|2022-04-13 14:37:20|195.1|192.7|195.47|193.07|195.92|193.52|195.1|192.7|0
1649860650000|2022-04-13 14:37:30|194.88|192.48|195.4|193|195.4|193|194.8|192.4|0
1649860660000|2022-04-13 14:37:40|195.54|193.14|195.54|193.14|195.69|193.29|195.54|193.14|0
1649860670000|2022-04-13 14:37:50|195.4|193|195.54|193.14|195.54|193.14|195.4|193|0
1649860680000|2022-04-13 14:38:00|195.4|193|195.54|193.14|195.54|193.14|195.25|192.85|0
1649860690000|2022-04-13 14:38:10|195.18|192.78|195.54|193.14|195.54|193.14|194.8|192.4|0
1649860700000|2022-04-13 14:38:20|194.95|192.55|195.1|192.7|195.25|192.85|194.95|192.55|0
1649860710000|2022-04-13 14:38:30|194.95|192.55|194.95|192.55|194.95|192.55|194.95|192.55|0
1649860720000|2022-04-13 14:38:40|195.25|192.85|195.1|192.7|195.25|192.85|194.95|192.55|0
1649860730000|2022-04-13 14:38:50|194.95|192.55|194.95|192.55|194.95|192.55|194.8|192.4|0
1649860740000|2022-04-13 14:39:00|195.03|192.63|195.18|192.78|195.18|192.78|194.8|192.4|0
1649860750000|2022-04-13 14:39:10|195.1|192.7|195.84|193.44|195.84|193.44|195.1|192.7|0
1649860760000|2022-04-13 14:39:20|196.43|194.03|197.18|194.78|197.33|194.93|196.43|194.03|0
1649860770000|2022-04-13 14:39:30|196.88|194.48|197.41|195.01|197.41|195.01|196.88|194.48|0
1649860780000|2022-04-13 14:39:40|197.48|195.08|197.33|194.93|197.48|195.08|197.33|194.93|0
1649860790000|2022-04-13 14:39:50|197.11|194.71|197.18|194.78|197.18|194.78|196.88|194.48|0
1649860800000|2022-04-13 14:40:00|197.63|195.23|198.3|195.9|198.3|195.9|197.63|195.23|0
1649860810000|2022-04-13 14:40:10|198.37|195.97|198.37|195.97|198.75|196.35|198.37|195.97|0
1649860820000|2022-04-13 14:40:20|198.52|196.12|198.67|196.27|198.67|196.27|198.52|196.12|0
1649860830000|2022-04-13 14:40:30|198.82|196.42|198.22|195.82|198.97|196.57|198.22|195.82|0
1649860840000|2022-04-13 14:40:40|198.3|195.9|198.37|195.97|198.37|195.97|198.07|195.67|0
1649860850000|2022-04-13 14:40:50|198.52|196.12|198.82|196.42|198.82|196.42|198.52|196.12|0
1649860860000|2022-04-13 14:41:00|198.97|196.57|198.3|195.9|198.97|196.57|198.3|195.9|0
1649860870000|2022-04-13 14:41:10|198.52|196.12|199.27|196.87|199.27|196.87|198.52|196.12|0
1649860880000|2022-04-13 14:41:20|198.82|196.42|198.82|196.42|198.97|196.57|198.82|196.42|0
1649860890000|2022-04-13 14:41:30|198.9|196.5|198.82|196.42|199.12|196.72|198.82|196.42|0
1649860900000|2022-04-13 14:41:40|198.9|196.5|197.77|195.37|198.9|196.5|197.77|195.37|0
1649860910000|2022-04-13 14:41:50|197.92|195.52|197.92|195.52|198.07|195.67|197.92|195.52|0
1649860920000|2022-04-13 14:42:00|197.77|195.37|197.48|195.08|197.77|195.37|196.81|194.41|0
1649860930000|2022-04-13 14:42:10|197.33|194.93|197.77|195.37|197.77|195.37|197.33|194.93|0
1649860940000|2022-04-13 14:42:20|197.92|195.52|197.33|194.93|198.07|195.67|197.33|194.93|0
1649860950000|2022-04-13 14:42:30|197.18|194.78|197.03|194.63|197.18|194.78|197.03|194.63|0
1649860960000|2022-04-13 14:42:40|197.18|194.78|196.96|194.56|197.18|194.78|196.88|194.48|0
1649860970000|2022-04-13 14:42:50|196.73|194.33|196.43|194.03|196.88|194.48|196.43|194.03|0
1649860980000|2022-04-13 14:43:00|196.51|194.11|197.03|194.63|197.03|194.63|196.51|194.11|0
1649860990000|2022-04-13 14:43:10|196.81|194.41|196.88|194.48|196.88|194.48|196.43|194.03|0
1649861000000|2022-04-13 14:43:20|196.58|194.18|196.58|194.18|196.88|194.48|196.58|194.18|0
1649861010000|2022-04-13 14:43:30|196.28|193.88|195.98|193.58|196.28|193.88|195.98|193.58|0
1649861020000|2022-04-13 14:43:40|195.84|193.44|195.77|193.37|195.98|193.58|195.77|193.37|0
1649861030000|2022-04-13 14:43:50|195.84|193.44|196.13|193.73|196.13|193.73|195.69|193.29|0
1649861040000|2022-04-13 14:44:00|195.69|193.29|195.24|192.84|195.69|193.29|195.24|192.84|0
1649861050000|2022-04-13 14:44:10|195.39|192.99|194.95|192.55|195.39|192.99|194.95|192.55|0
1649861060000|2022-04-13 14:44:20|194.8|192.4|195.09|192.69|195.24|192.84|194.8|192.4|0
1649861070000|2022-04-13 14:44:30|194.95|192.55|195.17|192.77|195.17|192.77|194.95|192.55|0
1649861080000|2022-04-13 14:44:40|195.24|192.84|195.24|192.84|195.24|192.84|195.02|192.62|0
1649861090000|2022-04-13 14:44:50|195.09|192.69|194.8|192.4|195.09|192.69|194.65|192.25|0
1649861100000|2022-04-13 14:45:00|194.65|192.25|193.91|191.51|194.65|192.25|193.91|191.51|0
1649861110000|2022-04-13 14:45:10|193.76|191.36|193.47|191.07|193.76|191.36|193.47|191.07|0
1649861120000|2022-04-13 14:45:20|193.76|191.36|193.47|191.07|193.76|191.36|193.47|191.07|0
1649861130000|2022-04-13 14:45:30|193.62|191.22|193.76|191.36|193.76|191.36|193.62|191.22|0
1649861140000|2022-04-13 14:45:40|193.91|191.51|193.69|191.29|194.06|191.66|193.47|191.07|0
1649861150000|2022-04-13 14:45:50|193.76|191.36|193.84|191.44|194.06|191.66|193.76|191.36|0
1649861160000|2022-04-13 14:46:00|194.06|191.66|194.21|191.81|194.21|191.81|194.06|191.66|0
1649861170000|2022-04-13 14:46:10|194.13|191.73|195.02|192.62|195.02|192.62|194.13|191.73|0
1649861180000|2022-04-13 14:46:20|194.94|192.54|194.06|191.66|194.94|192.54|194.06|191.66|0
1649861190000|2022-04-13 14:46:30|193.91|191.51|193.91|191.51|194.06|191.66|193.91|191.51|0
1649861200000|2022-04-13 14:46:40|193.76|191.36|192.88|190.48|193.76|191.36|192.88|190.48|0
1649861210000|2022-04-13 14:46:50|193.03|190.63|193.03|190.63|193.03|190.63|192.73|190.33|0
1649861220000|2022-04-13 14:47:00|193.17|190.77|193.61|191.21|193.61|191.21|193.17|190.77|0
1649861230000|2022-04-13 14:47:10|193.91|191.51|194.06|191.66|194.06|191.66|193.91|191.51|0
1649861240000|2022-04-13 14:47:20|193.91|191.51|194.5|192.1|194.5|192.1|193.91|191.51|0
1649861250000|2022-04-13 14:47:30|195.02|192.62|194.8|192.4|195.02|192.62|194.8|192.4|0
1649861260000|2022-04-13 14:47:40|194.94|192.54|195.24|192.84|195.24|192.84|194.94|192.54|0
1649861270000|2022-04-13 14:47:50|195.39|192.99|195.39|192.99|195.68|193.28|195.24|192.84|0
1649861280000|2022-04-13 14:48:00|195.47|193.07|195.24|192.84|195.68|193.28|195.24|192.84|0
1649861290000|2022-04-13 14:48:10|194.8|192.4|195.24|192.84|195.24|192.84|194.8|192.4|0
1649861300000|2022-04-13 14:48:20|195.54|193.14|195.39|192.99|195.54|193.14|195.24|192.84|0
1649861310000|2022-04-13 14:48:30|195.09|192.69|195.54|193.14|195.54|193.14|195.09|192.69|0
1649861320000|2022-04-13 14:48:40|195.39|192.99|195.54|193.14|195.54|193.14|195.39|192.99|0
1649861330000|2022-04-13 14:48:50|195.39|192.99|195.24|192.84|195.39|192.99|195.09|192.69|0
1649861340000|2022-04-13 14:49:00|195.02|192.62|194.5|192.1|195.09|192.69|194.5|192.1|0
1649861350000|2022-04-13 14:49:10|194.65|192.25|194.65|192.25|194.65|192.25|194.5|192.1|0
1649861360000|2022-04-13 14:49:20|194.5|192.1|195.54|193.14|195.54|193.14|194.5|192.1|0
1649861370000|2022-04-13 14:49:30|195.39|192.99|194.94|192.54|195.68|193.28|194.94|192.54|0
1649861380000|2022-04-13 14:49:40|195.09|192.69|195.46|193.06|195.46|193.06|195.09|192.69|0
1649861390000|2022-04-13 14:49:50|195.54|193.14|195.68|193.28|195.68|193.28|195.39|192.99|0
1649861400000|2022-04-13 14:50:00|195.53|193.13|195.83|193.43|195.83|193.43|195.53|193.13|0
1649861410000|2022-04-13 14:50:10|195.68|193.28|195.24|192.84|195.68|193.28|195.24|192.84|0
1649861420000|2022-04-13 14:50:20|195.76|193.36|195.53|193.13|195.83|193.43|195.53|193.13|0
1649861430000|2022-04-13 14:50:30|195.68|193.28|195.39|192.99|195.68|193.28|195.39|192.99|0
1649861440000|2022-04-13 14:50:40|195.17|192.77|194.65|192.25|195.17|192.77|194.65|192.25|0
1649861450000|2022-04-13 14:50:50|195.39|192.99|194.94|192.54|195.39|192.99|194.79|192.39|0
1649861460000|2022-04-13 14:51:00|194.79|192.39|194.65|192.25|194.79|192.39|194.5|192.1|0
1649861470000|2022-04-13 14:51:10|194.94|192.54|194.79|192.39|194.94|192.54|194.65|192.25|0
1649861480000|2022-04-13 14:51:20|194.94|192.54|195.09|192.69|195.09|192.69|194.65|192.25|0
1649861490000|2022-04-13 14:51:30|194.94|192.54|195.09|192.69|195.24|192.84|194.94|192.54|0
1649861500000|2022-04-13 14:51:40|194.79|192.39|194.94|192.54|194.94|192.54|194.64|192.24|0
1649861510000|2022-04-13 14:51:50|194.87|192.47|195.09|192.69|195.09|192.69|194.64|192.24|0
1649861520000|2022-04-13 14:52:00|195.39|192.99|195.61|193.21|195.61|193.21|195.39|192.99|0
1649861530000|2022-04-13 14:52:10|196.13|193.73|194.35|191.95|196.13|193.73|194.35|191.95|0
1649861540000|2022-04-13 14:52:20|194.05|191.65|193.83|191.43|194.05|191.65|193.46|191.06|0
1649861550000|2022-04-13 14:52:30|193.61|191.21|193.91|191.51|193.91|191.51|193.61|191.21|0
1649861560000|2022-04-13 14:52:40|193.69|191.29|193.17|190.77|193.69|191.29|192.73|190.33|0
1649861570000|2022-04-13 14:52:50|193.32|190.92|193.17|190.77|193.32|190.92|193.1|190.7|0
1649861580000|2022-04-13 14:53:00|192.95|190.55|193.24|190.84|193.24|190.84|192.73|190.33|0
1649861590000|2022-04-13 14:53:10|193.32|190.92|193.91|191.51|193.91|191.51|193.32|190.92|0
1649861600000|2022-04-13 14:53:20|194.05|191.65|194.2|191.8|194.5|192.1|194.05|191.65|0
1649861610000|2022-04-13 14:53:30|194.28|191.88|193.9|191.5|194.28|191.88|193.9|191.5|0
1649861620000|2022-04-13 14:53:40|194.05|191.65|193.9|191.5|194.05|191.65|193.9|191.5|0
1649861630000|2022-04-13 14:53:50|194.05|191.65|193.76|191.36|194.05|191.65|193.76|191.36|0
1649861640000|2022-04-13 14:54:00|193.61|191.21|193.17|190.77|193.61|191.21|193.17|190.77|0
1649861650000|2022-04-13 14:54:10|193.61|191.21|193.31|190.91|193.69|191.29|193.31|190.91|0
1649861660000|2022-04-13 14:54:20|193.17|190.77|192.95|190.55|193.17|190.77|192.95|190.55|0
1649861670000|2022-04-13 14:54:30|192.73|190.33|192.87|190.47|192.87|190.47|192.58|190.18|0
1649861680000|2022-04-13 14:54:40|193.02|190.62|193.46|191.06|193.46|191.06|192.95|190.55|0
1649861690000|2022-04-13 14:54:50|193.24|190.84|193.31|190.91|193.31|190.91|192.87|190.47|0
1649861700000|2022-04-13 14:55:00|193.9|191.5|193.17|190.77|193.9|191.5|193.02|190.62|0
1649861710000|2022-04-13 14:55:10|193.31|190.91|192.87|190.47|193.31|190.91|192.87|190.47|0
1649861720000|2022-04-13 14:55:20|192.95|190.55|192.73|190.33|192.95|190.55|192.73|190.33|0
1649861730000|2022-04-13 14:55:30|192.65|190.25|192.58|190.18|192.73|190.33|192.58|190.18|0
1649861740000|2022-04-13 14:55:40|192.73|190.33|193.02|190.62|193.02|190.62|192.58|190.18|0
1649861750000|2022-04-13 14:55:50|193.61|191.21|193.31|190.91|193.61|191.21|193.31|190.91|0
1649861760000|2022-04-13 14:56:00|193.17|190.77|193.9|191.5|193.9|191.5|193.17|190.77|0
1649861770000|2022-04-13 14:56:10|193.31|190.91|193.76|191.36|193.76|191.36|193.31|190.91|0
1649861780000|2022-04-13 14:56:20|193.9|191.5|193.54|191.14|193.9|191.5|193.54|191.14|0
1649861790000|2022-04-13 14:56:30|193.61|191.21|192.87|190.47|193.61|191.21|192.87|190.47|0
1649861800000|2022-04-13 14:56:40|192.8|190.4|192.72|190.32|192.87|190.47|192.72|190.32|0
1649861810000|2022-04-13 14:56:50|192.58|190.18|192.72|190.32|192.72|190.32|192.58|190.18|0
1649861820000|2022-04-13 14:57:00|193.02|190.62|193.02|190.62|193.39|190.99|193.02|190.62|0
1649861830000|2022-04-13 14:57:10|192.87|190.47|193.17|190.77|193.17|190.77|192.87|190.47|0
1649861840000|2022-04-13 14:57:20|192.87|190.47|192.95|190.55|193.02|190.62|192.72|190.32|0
1649861850000|2022-04-13 14:57:30|193.02|190.62|193.31|190.91|193.46|191.06|193.02|190.62|0
1649861860000|2022-04-13 14:57:40|193.46|191.06|193.61|191.21|193.75|191.35|193.46|191.06|0
1649861870000|2022-04-13 14:57:50|193.75|191.35|194.05|191.65|194.05|191.65|193.75|191.35|0
1649861880000|2022-04-13 14:58:00|194.49|192.09|194.34|191.94|194.49|192.09|194.2|191.8|0
1649861890000|2022-04-13 14:58:10|194.49|192.09|194.34|191.94|194.49|192.09|194.34|191.94|0
1649861900000|2022-04-13 14:58:20|194.49|192.09|194.05|191.65|194.49|192.09|194.05|191.65|0
1649861910000|2022-04-13 14:58:30|194.2|191.8|194.27|191.87|194.27|191.87|194.2|191.8|0
1649861920000|2022-04-13 14:58:40|194.13|191.73|193.75|191.35|194.13|191.73|193.75|191.35|0
1649861930000|2022-04-13 14:58:50|193.31|190.91|193.02|190.62|193.31|190.91|193.02|190.62|0
1649861940000|2022-04-13 14:59:00|193.16|190.76|193.16|190.76|193.16|190.76|193.02|190.62|0
1649861950000|2022-04-13 14:59:10|192.87|190.47|192.58|190.18|192.87|190.47|192.58|190.18|0
1649861960000|2022-04-13 14:59:20|192.72|190.32|192.8|190.4|193.02|190.62|192.72|190.32|0
1649861970000|2022-04-13 14:59:30|192.87|190.47|193.02|190.62|193.02|190.62|192.87|190.47|0
1649861980000|2022-04-13 14:59:40|193.09|190.69|192.87|190.47|193.09|190.69|192.87|190.47|0
1649861990000|2022-04-13 14:59:50|193.02|190.62|193.31|190.91|193.31|190.91|193.02|190.62|0
1649862000000|2022-04-13 15:00:00|193.16|190.76|192.87|190.47|193.31|190.91|192.87|190.47|0
1649862010000|2022-04-13 15:00:10|193.09|190.69|192.87|190.47|193.09|190.69|192.87|190.47|0
1649862020000|2022-04-13 15:00:20|192.72|190.32|191.69|189.29|192.72|190.32|191.69|189.29|0
1649862030000|2022-04-13 15:00:30|191.99|189.59|191.84|189.44|191.99|189.59|191.84|189.44|0
1649862040000|2022-04-13 15:00:40|191.55|189.15|191.55|189.15|191.84|189.44|191.55|189.15|0
1649862050000|2022-04-13 15:00:50|191.84|189.44|192.21|189.81|192.21|189.81|191.69|189.29|0
1649862060000|2022-04-13 15:01:00|192.28|189.88|192.87|190.47|192.87|190.47|192.28|189.88|0
1649862070000|2022-04-13 15:01:10|192.43|190.03|192.57|190.17|192.72|190.32|192.43|190.03|0
1649862080000|2022-04-13 15:01:20|192.72|190.32|191.99|189.59|192.72|190.32|191.99|189.59|0
1649862090000|2022-04-13 15:01:30|192.13|189.73|192.28|189.88|192.5|190.1|192.13|189.73|0
1649862100000|2022-04-13 15:01:40|191.99|189.59|192.13|189.73|192.13|189.73|191.99|189.59|0
1649862110000|2022-04-13 15:01:50|192.43|190.03|192.13|189.73|192.43|190.03|192.13|189.73|0
1649862120000|2022-04-13 15:02:00|191.99|189.59|192.21|189.81|192.43|190.03|191.99|189.59|0
1649862130000|2022-04-13 15:02:10|192.28|189.88|192.28|189.88|192.28|189.88|191.99|189.59|0
1649862140000|2022-04-13 15:02:20|192.43|190.03|192.13|189.73|192.43|190.03|192.13|189.73|0
1649862150000|2022-04-13 15:02:30|191.99|189.59|191.99|189.59|192.13|189.73|191.99|189.59|0
1649862160000|2022-04-13 15:02:40|191.84|189.44|191.11|188.71|191.84|189.44|191.11|188.71|0
1649862170000|2022-04-13 15:02:50|191.4|189|191.11|188.71|191.4|189|191.11|188.71|0
1649862180000|2022-04-13 15:03:00|190.67|188.27|190.67|188.27|190.67|188.27|190.08|187.68|0
1649862190000|2022-04-13 15:03:10|190.52|188.12|190.38|187.98|190.52|188.12|190.38|187.98|0
1649862200000|2022-04-13 15:03:20|190.23|187.83|188.49|186.09|190.23|187.83|188.49|186.09|0
1649862210000|2022-04-13 15:03:30|188.78|186.38|188.49|186.09|188.78|186.38|188.49|186.09|0
1649862220000|2022-04-13 15:03:40|188.78|186.38|188.2|185.8|188.78|186.38|188.2|185.8|0
1649862230000|2022-04-13 15:03:50|187.76|185.36|187.62|185.22|187.91|185.51|187.62|185.22|0
1649862240000|2022-04-13 15:04:00|187.76|185.36|187.62|185.22|187.76|185.36|187.47|185.07|0
1649862250000|2022-04-13 15:04:10|187.91|185.51|187.62|185.22|187.91|185.51|187.62|185.22|0
1649862260000|2022-04-13 15:04:20|187.47|185.07|186.75|184.35|187.47|185.07|186.75|184.35|0
1649862270000|2022-04-13 15:04:30|187.04|184.64|187.04|184.64|187.04|184.64|186.89|184.49|0
1649862280000|2022-04-13 15:04:40|187.18|184.78|187.47|185.07|187.47|185.07|187.18|184.78|0
1649862290000|2022-04-13 15:04:50|187.62|185.22|187.33|184.93|187.62|185.22|187.33|184.93|0
1649862300000|2022-04-13 15:05:00|187.26|184.86|187.18|184.78|187.26|184.86|187.18|184.78|0
1649862310000|2022-04-13 15:05:10|187.04|184.64|187.62|185.22|187.62|185.22|187.04|184.64|0
1649862320000|2022-04-13 15:05:20|187.47|185.07|188.05|185.65|188.48|186.08|187.47|185.07|0
1649862330000|2022-04-13 15:05:30|187.83|185.43|188.41|186.01|188.41|186.01|187.83|185.43|0
1649862340000|2022-04-13 15:05:40|188.34|185.94|188.48|186.08|188.63|186.23|188.34|185.94|0
1649862350000|2022-04-13 15:05:50|188.34|185.94|188.7|186.3|188.7|186.3|188.34|185.94|0
1649862360000|2022-04-13 15:06:00|188.92|186.52|188.7|186.3|188.92|186.52|188.63|186.23|0
1649862370000|2022-04-13 15:06:10|188.77|186.37|188.63|186.23|188.77|186.37|188.34|185.94|0
1649862380000|2022-04-13 15:06:20|188.77|186.37|188.48|186.08|188.77|186.37|188.48|186.08|0
1649862390000|2022-04-13 15:06:30|188.63|186.23|188.34|185.94|188.77|186.37|188.34|185.94|0
1649862400000|2022-04-13 15:06:40|188.48|186.08|188.34|185.94|188.63|186.23|188.34|185.94|0
1649862410000|2022-04-13 15:06:50|188.05|185.65|188.19|185.79|188.27|185.87|188.05|185.65|0
1649862420000|2022-04-13 15:07:00|188.05|185.65|188.34|185.94|188.34|185.94|188.05|185.65|0
1649862430000|2022-04-13 15:07:10|188.27|185.87|188.63|186.23|188.63|186.23|188.27|185.87|0
1649862440000|2022-04-13 15:07:20|188.41|186.01|188.63|186.23|188.63|186.23|188.41|186.01|0
1649862450000|2022-04-13 15:07:30|188.77|186.37|188.77|186.37|188.85|186.45|188.77|186.37|0
1649862460000|2022-04-13 15:07:40|188.92|186.52|188.92|186.52|188.92|186.52|188.77|186.37|0
1649862470000|2022-04-13 15:07:50|188.63|186.23|188.34|185.94|188.63|186.23|188.34|185.94|0
1649862480000|2022-04-13 15:08:00|188.48|186.08|188.48|186.08|188.48|186.08|188.05|185.65|0
1649862490000|2022-04-13 15:08:10|188.34|185.94|188.48|186.08|188.63|186.23|188.34|185.94|0
1649862500000|2022-04-13 15:08:20|188.41|186.01|188.34|185.94|188.41|186.01|188.19|185.79|0
1649862510000|2022-04-13 15:08:30|188.19|185.79|187.9|185.5|188.19|185.79|187.9|185.5|0
1649862520000|2022-04-13 15:08:40|187.76|185.36|188.05|185.65|188.05|185.65|187.76|185.36|0
1649862530000|2022-04-13 15:08:50|188.34|185.94|187.9|185.5|188.34|185.94|187.9|185.5|0
1649862540000|2022-04-13 15:09:00|188.19|185.79|188.05|185.65|188.34|185.94|188.05|185.65|0
1649862550000|2022-04-13 15:09:10|187.9|185.5|188.27|185.87|188.27|185.87|187.9|185.5|0
1649862560000|2022-04-13 15:09:20|188.19|185.79|188.48|186.08|188.48|186.08|188.19|185.79|0
1649862570000|2022-04-13 15:09:30|188.34|185.94|188.48|186.08|188.48|186.08|188.19|185.79|0
1649862580000|2022-04-13 15:09:40|188.41|186.01|188.48|186.08|188.48|186.08|188.34|185.94|0
1649862590000|2022-04-13 15:09:50|188.34|185.94|188.63|186.23|188.63|186.23|188.34|185.94|0
1649862600000|2022-04-13 15:10:00|188.48|186.08|188.48|186.08|188.48|186.08|188.34|185.94|0
1649862610000|2022-04-13 15:10:10|188.63|186.23|188.63|186.23|188.77|186.37|188.63|186.23|0
1649862620000|2022-04-13 15:10:20|188.77|186.37|188.19|185.79|188.77|186.37|188.19|185.79|0
1649862630000|2022-04-13 15:10:30|188.05|185.65|187.9|185.5|188.05|185.65|187.9|185.5|0
1649862640000|2022-04-13 15:10:40|187.76|185.36|187.61|185.21|187.76|185.36|187.61|185.21|0
1649862650000|2022-04-13 15:10:50|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1649862660000|2022-04-13 15:11:00|187.61|185.21|187.32|184.92|187.61|185.21|187.32|184.92|0
1649862670000|2022-04-13 15:11:10|187.61|185.21|187.61|185.21|187.76|185.36|187.61|185.21|0
1649862680000|2022-04-13 15:11:20|187.47|185.07|187.61|185.21|187.61|185.21|187.32|184.92|0
1649862690000|2022-04-13 15:11:30|187.47|185.07|187.47|185.07|187.47|185.07|187.47|185.07|0
1649862700000|2022-04-13 15:11:40|187.61|185.21|187.32|184.92|187.61|185.21|187.32|184.92|0
1649862710000|2022-04-13 15:11:50|187.47|185.07|187.47|185.07|187.69|185.29|187.47|185.07|0
1649862720000|2022-04-13 15:12:00|187.75|185.35|187.9|185.5|187.9|185.5|187.75|185.35|0
1649862730000|2022-04-13 15:12:10|188.04|185.64|187.61|185.21|188.04|185.64|187.61|185.21|0
1649862740000|2022-04-13 15:12:20|187.75|185.35|187.83|185.43|187.9|185.5|187.75|185.35|0
1649862750000|2022-04-13 15:12:30|187.9|185.5|187.75|185.35|188.04|185.64|187.75|185.35|0
1649862760000|2022-04-13 15:12:40|187.9|185.5|187.75|185.35|187.9|185.5|187.75|185.35|0
1649862770000|2022-04-13 15:12:50|188.04|185.64|187.46|185.06|188.04|185.64|187.46|185.06|0
1649862780000|2022-04-13 15:13:00|187.9|185.5|188.04|185.64|188.04|185.64|187.9|185.5|0
1649862790000|2022-04-13 15:13:10|187.9|185.5|187.61|185.21|187.9|185.5|187.61|185.21|0
1649862800000|2022-04-13 15:13:20|187.75|185.35|187.61|185.21|187.75|185.35|187.61|185.21|0
1649862810000|2022-04-13 15:13:30|187.75|185.35|187.61|185.21|188.04|185.64|187.61|185.21|0
1649862820000|2022-04-13 15:13:40|187.46|185.06|187.32|184.92|187.61|185.21|187.32|184.92|0
1649862830000|2022-04-13 15:13:50|187.18|184.78|186.74|184.34|187.32|184.92|186.74|184.34|0
1649862840000|2022-04-13 15:14:00|186.53|184.13|186.89|184.49|186.89|184.49|186.53|184.13|0
1649862850000|2022-04-13 15:14:10|187.03|184.63|187.03|184.63|187.03|184.63|186.74|184.34|0
1649862860000|2022-04-13 15:14:20|186.89|184.49|186.74|184.34|186.89|184.49|186.6|184.2|0
1649862870000|2022-04-13 15:14:30|186.6|184.2|186.6|184.2|186.74|184.34|186.6|184.2|0
1649862880000|2022-04-13 15:14:40|186.31|183.91|186.31|183.91|186.31|183.91|186.02|183.62|0
1649862890000|2022-04-13 15:14:50|186.17|183.77|186.17|183.77|186.31|183.91|186.17|183.77|0
1649862900000|2022-04-13 15:15:00|186.02|183.62|185.88|183.48|186.31|183.91|185.88|183.48|0
1649862910000|2022-04-13 15:15:10|186.31|183.91|186.02|183.62|186.31|183.91|186.02|183.62|0
1649862920000|2022-04-13 15:15:20|186.31|183.91|186.02|183.62|186.31|183.91|186.02|183.62|0
1649862930000|2022-04-13 15:15:30|185.73|183.33|186.31|183.91|186.31|183.91|185.73|183.33|0
1649862940000|2022-04-13 15:15:40|186.45|184.05|185.88|183.48|186.45|184.05|185.88|183.48|0
1649862950000|2022-04-13 15:15:50|185.73|183.33|185.3|182.9|185.73|183.33|185.3|182.9|0
1649862960000|2022-04-13 15:16:00|185.16|182.76|185.59|183.19|185.59|183.19|185.16|182.76|0
1649862970000|2022-04-13 15:16:10|185.73|183.33|185.88|183.48|185.88|183.48|185.59|183.19|0
1649862980000|2022-04-13 15:16:20|186.31|183.91|185.88|183.48|186.31|183.91|185.88|183.48|0
1649862990000|2022-04-13 15:16:30|185.73|183.33|185.88|183.48|185.88|183.48|185.73|183.33|0
1649863000000|2022-04-13 15:16:40|185.95|183.55|185.73|183.33|185.95|183.55|185.59|183.19|0
1649863010000|2022-04-13 15:16:50|185.59|183.19|185.81|183.41|185.81|183.41|185.59|183.19|0
1649863020000|2022-04-13 15:17:00|185.73|183.33|185.66|183.26|185.73|183.33|185.59|183.19|0
1649863030000|2022-04-13 15:17:10|185.59|183.19|185.59|183.19|185.81|183.41|185.59|183.19|0
1649863040000|2022-04-13 15:17:20|185.73|183.33|185.73|183.33|185.88|183.48|185.59|183.19|0
1649863050000|2022-04-13 15:17:30|185.45|183.05|185.3|182.9|185.45|183.05|185.3|182.9|0
1649863060000|2022-04-13 15:17:40|185.16|182.76|185.16|182.76|185.16|182.76|185.16|182.76|0
1649863070000|2022-04-13 15:17:50|185.3|182.9|185.3|182.9|185.45|183.05|185.3|182.9|0
1649863080000|2022-04-13 15:18:00|185.52|183.12|185.16|182.76|185.59|183.19|185.16|182.76|0
1649863090000|2022-04-13 15:18:10|185.23|182.83|185.16|182.76|185.3|182.9|185.16|182.76|0
1649863100000|2022-04-13 15:18:20|185.01|182.61|185.01|182.61|185.01|182.61|185.01|182.61|0
1649863110000|2022-04-13 15:18:30|184.87|182.47|184.73|182.33|184.87|182.47|184.73|182.33|0
1649863120000|2022-04-13 15:18:40|184.87|182.47|185.23|182.83|185.23|182.83|184.87|182.47|0
1649863130000|2022-04-13 15:18:50|185.3|182.9|185.16|182.76|185.3|182.9|185.16|182.76|0
1649863140000|2022-04-13 15:19:00|185.01|182.61|185.16|182.76|185.16|182.76|185.01|182.61|0
1649863150000|2022-04-13 15:19:10|185.3|182.9|185.73|183.33|185.73|183.33|185.3|182.9|0
1649863160000|2022-04-13 15:19:20|186.02|183.62|185.3|182.9|186.02|183.62|185.3|182.9|0
1649863170000|2022-04-13 15:19:30|185.16|182.76|185.16|182.76|185.16|182.76|185.16|182.76|0
1649863180000|2022-04-13 15:19:40|185.3|182.9|185.3|182.9|185.44|183.04|185.3|182.9|0
1649863190000|2022-04-13 15:19:50|185.16|182.76|185.16|182.76|185.23|182.83|185.16|182.76|0
1649863200000|2022-04-13 15:20:00|185.01|182.61|185.3|182.9|185.37|182.97|185.01|182.61|0
1649863210000|2022-04-13 15:20:10|185.44|183.04|185.3|182.9|185.44|183.04|185.3|182.9|0
1649863220000|2022-04-13 15:20:20|185.44|183.04|185.3|182.9|185.59|183.19|185.3|182.9|0
1649863230000|2022-04-13 15:20:30|185.59|183.19|185.59|183.19|185.59|183.19|185.44|183.04|0
1649863240000|2022-04-13 15:20:40|185.73|183.33|185.44|183.04|185.73|183.33|185.3|182.9|0
1649863250000|2022-04-13 15:20:50|185.73|183.33|185.8|183.4|185.87|183.47|185.59|183.19|0
1649863260000|2022-04-13 15:21:00|185.59|183.19|185.73|183.33|185.73|183.33|185.59|183.19|0
1649863270000|2022-04-13 15:21:10|185.87|183.47|185.73|183.33|185.87|183.47|185.59|183.19|0
1649863280000|2022-04-13 15:21:20|185.66|183.26|185.87|183.47|185.87|183.47|185.66|183.26|0
1649863290000|2022-04-13 15:21:30|186.02|183.62|185.87|183.47|186.02|183.62|185.87|183.47|0
1649863300000|2022-04-13 15:21:40|185.95|183.55|185.95|183.55|185.95|183.55|185.87|183.47|0
1649863310000|2022-04-13 15:21:50|185.87|183.47|185.95|183.55|186.02|183.62|185.87|183.47|0
1649863320000|2022-04-13 15:22:00|185.73|183.33|185.95|183.55|185.95|183.55|185.73|183.33|0
1649863330000|2022-04-13 15:22:10|186.02|183.62|186.02|183.62|186.3|183.9|186.02|183.62|0
1649863340000|2022-04-13 15:22:20|185.44|183.04|185.01|182.61|185.44|183.04|184.87|182.47|0
1649863350000|2022-04-13 15:22:30|185.15|182.75|185.44|183.04|185.59|183.19|185.15|182.75|0
1649863360000|2022-04-13 15:22:40|185.15|182.75|185.15|182.75|185.15|182.75|185.01|182.61|0
1649863370000|2022-04-13 15:22:50|185.3|182.9|185.15|182.75|185.3|182.9|185.15|182.75|0
1649863380000|2022-04-13 15:23:00|185.3|182.9|185.44|183.04|185.44|183.04|185.3|182.9|0
1649863390000|2022-04-13 15:23:10|185.3|182.9|187.64|185.24|187.64|185.24|185.3|182.9|0
1649863400000|2022-04-13 15:23:20|187.71|185.31|187.28|184.88|187.71|185.31|187.14|184.74|0
1649863410000|2022-04-13 15:23:30|184.36|181.96|182.9|180.5|184.5|182.1|182.9|180.5|0
1649863420000|2022-04-13 15:23:40|182.75|180.35|182.83|180.43|182.83|180.43|182.75|180.35|0
1649863430000|2022-04-13 15:23:50|182.75|180.35|183.04|180.64|183.04|180.64|182.75|180.35|0
1649863440000|2022-04-13 15:24:00|182.97|180.57|182.9|180.5|183.04|180.64|182.9|180.5|0
1649863450000|2022-04-13 15:24:10|182.61|180.21|181.89|179.49|182.61|180.21|181.89|179.49|0
1649863460000|2022-04-13 15:24:20|182.46|180.06|182.46|180.06|182.61|180.21|182.46|180.06|0
1649863470000|2022-04-13 15:24:30|182.61|180.21|182.9|180.5|182.9|180.5|182.61|180.21|0
1649863480000|2022-04-13 15:24:40|182.75|180.35|182.32|179.92|182.75|180.35|182.32|179.92|0
1649863490000|2022-04-13 15:24:50|182.03|179.63|182.03|179.63|182.03|179.63|182.03|179.63|0
1649863500000|2022-04-13 15:25:00|181.75|179.35|182.03|179.63|182.03|179.63|181.6|179.2|0
1649863510000|2022-04-13 15:25:10|181.75|179.35|181.32|178.92|181.75|179.35|181.32|178.92|0
1649863520000|2022-04-13 15:25:20|181.03|178.63|180.89|178.49|181.32|178.92|180.89|178.49|0
1649863530000|2022-04-13 15:25:30|181.03|178.63|181.03|178.63|181.11|178.71|181.03|178.63|0
1649863540000|2022-04-13 15:25:40|181.17|178.77|180.89|178.49|181.17|178.77|180.89|178.49|0
1649863550000|2022-04-13 15:25:50|180.74|178.34|180.74|178.34|180.74|178.34|180.6|178.2|0
1649863560000|2022-04-13 15:26:00|180.89|178.49|180.89|178.49|180.89|178.49|180.74|178.34|0
1649863570000|2022-04-13 15:26:10|180.6|178.2|180.74|178.34|180.74|178.34|180.46|178.06|0
1649863580000|2022-04-13 15:26:20|180.89|178.49|180.74|178.34|180.89|178.49|180.74|178.34|0
1649863590000|2022-04-13 15:26:30|180.6|178.2|180.32|177.92|180.6|178.2|180.32|177.92|0
1649863600000|2022-04-13 15:26:40|180.46|178.06|180.46|178.06|180.46|178.06|180.46|178.06|0
1649863610000|2022-04-13 15:26:50|180.32|177.92|180.32|177.92|180.32|177.92|179.89|177.49|0
1649863620000|2022-04-13 15:27:00|180.6|178.2|180.6|178.2|180.6|178.2|180.6|178.2|0
1649863630000|2022-04-13 15:27:10|180.46|178.06|180.6|178.2|180.6|178.2|180.46|178.06|0
1649863640000|2022-04-13 15:27:20|180.74|178.34|180.46|178.06|180.74|178.34|180.46|178.06|0
1649863650000|2022-04-13 15:27:30|180.6|178.2|180.68|178.28|180.68|178.28|180.6|178.2|0
1649863660000|2022-04-13 15:27:40|180.6|178.2|181.03|178.63|181.03|178.63|180.6|178.2|0
1649863670000|2022-04-13 15:27:50|181.17|178.77|181.03|178.63|181.17|178.77|181.03|178.63|0
1649863680000|2022-04-13 15:28:00|181.17|178.77|180.96|178.56|181.17|178.77|180.96|178.56|0
1649863690000|2022-04-13 15:28:10|181.31|178.91|181.31|178.91|181.31|178.91|181.17|178.77|0
1649863700000|2022-04-13 15:28:20|181.17|178.77|181.17|178.77|181.17|178.77|181.1|178.7|0
1649863710000|2022-04-13 15:28:30|181.31|178.91|181.31|178.91|181.31|178.91|181.31|178.91|0
1649863720000|2022-04-13 15:28:40|181.39|178.99|181.31|178.91|181.46|179.06|181.31|178.91|0
1649863730000|2022-04-13 15:28:50|181.17|178.77|181.03|178.63|181.17|178.77|181.03|178.63|0
1649863740000|2022-04-13 15:29:00|180.82|178.42|180.74|178.34|181.03|178.63|180.74|178.34|0
1649863750000|2022-04-13 15:29:10|181.03|178.63|181.25|178.85|181.31|178.91|181.03|178.63|0
1649863760000|2022-04-13 15:29:20|181.17|178.77|181.03|178.63|181.17|178.77|180.89|178.49|0
1649863770000|2022-04-13 15:29:30|181.17|178.77|180.89|178.49|181.17|178.77|180.89|178.49|0
1649863780000|2022-04-13 15:29:40|181.03|178.63|181.17|178.77|181.31|178.91|181.03|178.63|0
1649863790000|2022-04-13 15:29:50|181.03|178.63|181.03|178.63|181.03|178.63|180.88|178.48|0
1649863800000|2022-04-13 15:30:00|180.6|178.2|180.96|178.56|180.96|178.56|180.6|178.2|0
1649863810000|2022-04-13 15:30:10|181.03|178.63|180.88|178.48|181.03|178.63|180.88|178.48|0
1649863820000|2022-04-13 15:30:20|181.17|178.77|180.6|178.2|181.17|178.77|180.6|178.2|0
1649863830000|2022-04-13 15:30:30|180.46|178.06|180.17|177.77|180.46|178.06|180.17|177.77|0
1649863840000|2022-04-13 15:30:40|180.31|177.91|180.31|177.91|180.31|177.91|180.17|177.77|0
1649863850000|2022-04-13 15:30:50|180.46|178.06|180.6|178.2|180.6|178.2|180.46|178.06|0
1649863860000|2022-04-13 15:31:00|180.46|178.06|180.17|177.77|180.46|178.06|180.17|177.77|0
1649863870000|2022-04-13 15:31:10|180.31|177.91|180.17|177.77|180.31|177.91|180.17|177.77|0
1649863880000|2022-04-13 15:31:20|180.31|177.91|180.17|177.77|180.31|177.91|180.17|177.77|0
1649863890000|2022-04-13 15:31:30|180.24|177.84|180.31|177.91|180.31|177.91|180.17|177.77|0
1649863900000|2022-04-13 15:31:40|180.03|177.63|180.31|177.91|180.31|177.91|180.03|177.63|0
1649863910000|2022-04-13 15:31:50|180.17|177.77|180.17|177.77|180.24|177.84|180.03|177.63|0
1649863920000|2022-04-13 15:32:00|179.89|177.49|180.17|177.77|180.17|177.77|179.89|177.49|0
1649863930000|2022-04-13 15:32:10|180.31|177.91|180.45|178.05|180.45|178.05|180.17|177.77|0
1649863940000|2022-04-13 15:32:20|180.03|177.63|179.89|177.49|180.17|177.77|179.89|177.49|0
1649863950000|2022-04-13 15:32:30|180.03|177.63|179.74|177.34|180.03|177.63|179.74|177.34|0
1649863960000|2022-04-13 15:32:40|180.03|177.63|179.96|177.56|180.17|177.77|179.96|177.56|0
1649863970000|2022-04-13 15:32:50|179.88|177.48|179.74|177.34|179.88|177.48|179.74|177.34|0
1649863980000|2022-04-13 15:33:00|179.67|177.27|179.74|177.34|179.74|177.34|179.67|177.27|0
1649863990000|2022-04-13 15:33:10|179.6|177.2|179.6|177.2|179.74|177.34|179.6|177.2|0
1649864000000|2022-04-13 15:33:20|179.32|176.92|179.6|177.2|179.6|177.2|179.32|176.92|0
1649864010000|2022-04-13 15:33:30|179.46|177.06|179.6|177.2|179.6|177.2|179.32|176.92|0
1649864020000|2022-04-13 15:33:40|179.74|177.34|179.74|177.34|179.74|177.34|179.46|177.06|0
1649864030000|2022-04-13 15:33:50|179.82|177.42|179.82|177.42|179.82|177.42|179.82|177.42|0
1649864040000|2022-04-13 15:34:00|179.6|177.2|179.32|176.92|179.6|177.2|179.32|176.92|0
1649864050000|2022-04-13 15:34:10|179.17|176.77|178.46|176.06|179.17|176.77|178.46|176.06|0
1649864060000|2022-04-13 15:34:20|180.45|178.05|180.53|178.13|180.53|178.13|180.45|178.05|0
1649864070000|2022-04-13 15:34:30|180.6|178.2|179.88|177.48|180.6|178.2|179.88|177.48|0
1649864080000|2022-04-13 15:34:40|179.74|177.34|180.31|177.91|180.31|177.91|179.74|177.34|0
1649864090000|2022-04-13 15:34:50|180.38|177.98|180.17|177.77|180.38|177.98|180.03|177.63|0
1649864100000|2022-04-13 15:35:00|179.81|177.41|180.03|177.63|180.03|177.63|179.6|177.2|0
1649864110000|2022-04-13 15:35:10|180.31|177.91|180.03|177.63|180.31|177.91|179.96|177.56|0
1649864120000|2022-04-13 15:35:20|180.17|177.77|180.03|177.63|180.17|177.77|179.88|177.48|0
1649864130000|2022-04-13 15:35:30|180.17|177.77|180.17|177.77|180.17|177.77|179.88|177.48|0
1649864140000|2022-04-13 15:35:40|179.88|177.48|179.74|177.34|180.02|177.62|179.74|177.34|0
1649864150000|2022-04-13 15:35:50|179.88|177.48|180.17|177.77|180.17|177.77|179.88|177.48|0
1649864160000|2022-04-13 15:36:00|180.31|177.91|179.88|177.48|180.31|177.91|179.88|177.48|0
1649864170000|2022-04-13 15:36:10|180.02|177.62|179.88|177.48|180.02|177.62|179.88|177.48|0
1649864180000|2022-04-13 15:36:20|179.74|177.34|180.02|177.62|180.02|177.62|179.74|177.34|0
1649864190000|2022-04-13 15:36:30|180.17|177.77|180.1|177.7|180.17|177.77|180.02|177.62|0
1649864200000|2022-04-13 15:36:40|180.31|177.91|180.31|177.91|180.45|178.05|180.31|177.91|0
1649864210000|2022-04-13 15:36:50|180.24|177.84|180.45|178.05|180.45|178.05|180.24|177.84|0
1649864220000|2022-04-13 15:37:00|180.74|178.34|180.74|178.34|180.74|178.34|180.74|178.34|0
1649864230000|2022-04-13 15:37:10|180.88|178.48|181.31|178.91|181.31|178.91|180.88|178.48|0
1649864240000|2022-04-13 15:37:20|181.45|179.05|181.45|179.05|181.45|179.05|181.31|178.91|0
1649864250000|2022-04-13 15:37:30|181.59|179.19|181.59|179.19|181.59|179.19|181.59|179.19|0
1649864260000|2022-04-13 15:37:40|181.74|179.34|181.74|179.34|181.74|179.34|181.59|179.19|0
1649864270000|2022-04-13 15:37:50|181.67|179.27|181.74|179.34|181.74|179.34|181.59|179.19|0
1649864280000|2022-04-13 15:38:00|181.88|179.48|182.02|179.62|182.02|179.62|181.88|179.48|0
1649864290000|2022-04-13 15:38:10|181.88|179.48|182.02|179.62|182.02|179.62|181.74|179.34|0
1649864300000|2022-04-13 15:38:20|182.17|179.77|181.88|179.48|182.17|179.77|181.88|179.48|0
1649864310000|2022-04-13 15:38:30|182.02|179.62|181.88|179.48|182.17|179.77|181.88|179.48|0
1649864320000|2022-04-13 15:38:40|181.74|179.34|181.88|179.48|181.95|179.55|181.74|179.34|0
1649864330000|2022-04-13 15:38:50|182.17|179.77|181.88|179.48|182.17|179.77|181.88|179.48|0
1649864340000|2022-04-13 15:39:00|182.02|179.62|181.88|179.48|182.02|179.62|181.88|179.48|0
1649864350000|2022-04-13 15:39:10|182.02|179.62|181.88|179.48|182.02|179.62|181.88|179.48|0
1649864360000|2022-04-13 15:39:20|182.02|179.62|181.74|179.34|182.02|179.62|181.74|179.34|0
1649864370000|2022-04-13 15:39:30|181.88|179.48|181.74|179.34|182.02|179.62|181.74|179.34|0
1649864380000|2022-04-13 15:39:40|181.88|179.48|181.59|179.19|181.88|179.48|181.59|179.19|0
1649864390000|2022-04-13 15:39:50|181.67|179.27|181.45|179.05|181.67|179.27|181.31|178.91|0
1649864400000|2022-04-13 15:40:00|181.16|178.76|181.45|179.05|181.45|179.05|181.16|178.76|0
1649864410000|2022-04-13 15:40:10|181.31|178.91|181.74|179.34|181.74|179.34|181.31|178.91|0
1649864420000|2022-04-13 15:40:20|181.59|179.19|181.31|178.91|181.59|179.19|181.16|178.76|0
1649864430000|2022-04-13 15:40:30|181.45|179.05|181.38|178.98|181.45|179.05|181.38|178.98|0
1649864440000|2022-04-13 15:40:40|181.31|178.91|181.31|178.91|181.31|178.91|181.31|178.91|0
1649864450000|2022-04-13 15:40:50|181.45|179.05|181.45|179.05|181.59|179.19|181.45|179.05|0
1649864460000|2022-04-13 15:41:00|181.31|178.91|181.45|179.05|181.45|179.05|181.16|178.76|0
1649864470000|2022-04-13 15:41:10|181.59|179.19|181.67|179.27|181.67|179.27|181.52|179.12|0
1649864480000|2022-04-13 15:41:20|181.59|179.19|181.73|179.33|181.73|179.33|181.59|179.19|0
1649864490000|2022-04-13 15:41:30|182.02|179.62|182.16|179.76|182.16|179.76|182.02|179.62|0
1649864500000|2022-04-13 15:41:40|182.31|179.91|182.31|179.91|182.31|179.91|182.16|179.76|0
1649864510000|2022-04-13 15:41:50|182.02|179.62|181.95|179.55|182.02|179.62|181.95|179.55|0
1649864520000|2022-04-13 15:42:00|181.88|179.48|181.45|179.05|181.88|179.48|181.38|178.98|0
1649864530000|2022-04-13 15:42:10|181.3|178.9|181.02|178.62|181.3|178.9|181.02|178.62|0
1649864540000|2022-04-13 15:42:20|180.88|178.48|181.02|178.62|181.02|178.62|180.88|178.48|0
1649864550000|2022-04-13 15:42:30|180.81|178.41|180.73|178.33|180.88|178.48|180.73|178.33|0
1649864560000|2022-04-13 15:42:40|180.88|178.48|180.59|178.19|180.88|178.48|180.59|178.19|0
1649864570000|2022-04-13 15:42:50|180.45|178.05|180.45|178.05|180.59|178.19|180.45|178.05|0
1649864580000|2022-04-13 15:43:00|180.3|177.9|180.3|177.9|180.3|177.9|180.3|177.9|0
1649864590000|2022-04-13 15:43:10|180.16|177.76|180.02|177.62|180.16|177.76|180.02|177.62|0
1649864600000|2022-04-13 15:43:20|180.16|177.76|180.59|178.19|180.59|178.19|180.16|177.76|0
1649864610000|2022-04-13 15:43:30|180.87|178.47|181.02|178.62|181.02|178.62|180.87|178.47|0
1649864620000|2022-04-13 15:43:40|180.73|178.33|180.45|178.05|180.73|178.33|180.3|177.9|0
1649864630000|2022-04-13 15:43:50|180.59|178.19|180.59|178.19|180.59|178.19|180.45|178.05|0
1649864640000|2022-04-13 15:44:00|180.45|178.05|180.73|178.33|180.73|178.33|180.45|178.05|0
1649864650000|2022-04-13 15:44:10|180.45|178.05|180.45|178.05|180.45|178.05|180.3|177.9|0
1649864670000|2022-04-13 15:44:30|180.59|178.19|180.59|178.19|180.59|178.19|180.59|178.19|0
1649864680000|2022-04-13 15:44:40|180.73|178.33|180.87|178.47|180.87|178.47|180.73|178.33|0
1649864690000|2022-04-13 15:44:50|180.73|178.33|181.16|178.76|181.16|178.76|180.73|178.33|0
1649864700000|2022-04-13 15:45:00|181.3|178.9|181.45|179.05|181.45|179.05|181.3|178.9|0
1649864710000|2022-04-13 15:45:10|181.88|179.48|182.02|179.62|182.16|179.76|181.88|179.48|0
1649864720000|2022-04-13 15:45:20|181.73|179.33|181.81|179.41|181.81|179.41|181.45|179.05|0
1649864730000|2022-04-13 15:45:30|181.88|179.48|182.16|179.76|182.16|179.76|181.81|179.41|0
1649864740000|2022-04-13 15:45:40|182.31|179.91|182.59|180.19|182.59|180.19|182.31|179.91|0
1649864750000|2022-04-13 15:45:50|182.45|180.05|182.67|180.27|182.74|180.34|182.45|180.05|0
1649864760000|2022-04-13 15:46:00|182.59|180.19|182.52|180.12|182.59|180.19|182.45|180.05|0
1649864770000|2022-04-13 15:46:10|182.74|180.34|182.3|179.9|182.74|180.34|182.3|179.9|0
1649864780000|2022-04-13 15:46:20|181.87|179.47|181.73|179.33|181.87|179.47|181.73|179.33|0
1649864790000|2022-04-13 15:46:30|181.59|179.19|181.87|179.47|181.87|179.47|181.59|179.19|0
1649864800000|2022-04-13 15:46:40|182.02|179.62|181.87|179.47|182.16|179.76|181.87|179.47|0
1649864810000|2022-04-13 15:46:50|182.02|179.62|182.02|179.62|182.02|179.62|182.02|179.62|0
1649864820000|2022-04-13 15:47:00|181.73|179.33|181.95|179.55|181.95|179.55|181.73|179.33|0
1649864830000|2022-04-13 15:47:10|181.87|179.47|182.3|179.9|182.59|180.19|181.87|179.47|0
1649864840000|2022-04-13 15:47:20|182.16|179.76|182.3|179.9|182.3|179.9|182.16|179.76|0
1649864850000|2022-04-13 15:47:30|182.16|179.76|182.3|179.9|182.3|179.9|182.16|179.76|0
1649864860000|2022-04-13 15:47:40|182.45|180.05|182.02|179.62|182.45|180.05|182.02|179.62|0
1649864870000|2022-04-13 15:47:50|182.23|179.83|182.3|179.9|182.3|179.9|182.23|179.83|0
1649864880000|2022-04-13 15:48:00|182.16|179.76|182.45|180.05|182.45|180.05|182.16|179.76|0
1649864890000|2022-04-13 15:48:10|182.3|179.9|181.87|179.47|182.3|179.9|181.87|179.47|0
1649864900000|2022-04-13 15:48:20|182.16|179.76|182.3|179.9|182.38|179.98|182.16|179.76|0
1649864910000|2022-04-13 15:48:30|182.59|180.19|182.59|180.19|182.73|180.33|182.59|180.19|0
1649864920000|2022-04-13 15:48:40|182.45|180.05|182.38|179.98|182.45|180.05|182.38|179.98|0
1649864930000|2022-04-13 15:48:50|182.16|179.76|182.59|180.19|182.59|180.19|182.16|179.76|0
1649864940000|2022-04-13 15:49:00|182.73|180.33|182.73|180.33|182.73|180.33|182.73|180.33|0
1649864950000|2022-04-13 15:49:10|182.59|180.19|182.45|180.05|182.59|180.19|182.45|180.05|0
1649864960000|2022-04-13 15:49:20|182.59|180.19|182.3|179.9|182.59|180.19|182.3|179.9|0
1649864970000|2022-04-13 15:49:30|182.45|180.05|182.3|179.9|182.45|180.05|182.3|179.9|0
1649864980000|2022-04-13 15:49:40|182.45|180.05|182.59|180.19|182.59|180.19|182.45|180.05|0
1649864990000|2022-04-13 15:49:50|182.52|180.12|182.3|179.9|182.52|180.12|182.3|179.9|0
1649865000000|2022-04-13 15:50:00|182.59|180.19|182.88|180.48|182.88|180.48|182.59|180.19|0
1649865010000|2022-04-13 15:50:10|182.73|180.33|182.88|180.48|182.88|180.48|182.73|180.33|0
1649865020000|2022-04-13 15:50:20|183.16|180.76|183.6|181.2|183.6|181.2|183.16|180.76|0
1649865030000|2022-04-13 15:50:30|183.45|181.05|183.45|181.05|183.45|181.05|183.31|180.91|0
1649865040000|2022-04-13 15:50:40|183.6|181.2|183.31|180.91|183.6|181.2|183.31|180.91|0
1649865050000|2022-04-13 15:50:50|183.45|181.05|183.6|181.2|183.74|181.34|183.45|181.05|0
1649865060000|2022-04-13 15:51:00|183.67|181.27|183.6|181.2|183.88|181.48|183.6|181.2|0
1649865070000|2022-04-13 15:51:10|183.45|181.05|183.6|181.2|183.6|181.2|183.45|181.05|0
1649865080000|2022-04-13 15:51:20|183.53|181.13|183.74|181.34|183.74|181.34|183.53|181.13|0
1649865090000|2022-04-13 15:51:30|183.45|181.05|183.53|181.13|183.6|181.2|183.45|181.05|0
1649865100000|2022-04-13 15:51:40|183.45|181.05|183.74|181.34|183.74|181.34|183.45|181.05|0
1649865110000|2022-04-13 15:51:50|183.6|181.2|184.03|181.63|184.17|181.77|183.6|181.2|0
1649865120000|2022-04-13 15:52:00|183.88|181.48|183.96|181.56|184.17|181.77|183.88|181.48|0
1649865130000|2022-04-13 15:52:10|184.03|181.63|184.17|181.77|184.17|181.77|184.03|181.63|0
1649865150000|2022-04-13 15:52:30|184.03|181.63|183.88|181.48|184.03|181.63|183.88|181.48|0
1649865160000|2022-04-13 15:52:40|184.03|181.63|184.17|181.77|184.17|181.77|184.03|181.63|0
1649865170000|2022-04-13 15:52:50|184.03|181.63|183.81|181.41|184.03|181.63|183.81|181.41|0
1649865180000|2022-04-13 15:53:00|183.74|181.34|183.31|180.91|183.74|181.34|183.31|180.91|0
1649865190000|2022-04-13 15:53:10|183.16|180.76|183.31|180.91|183.31|180.91|183.16|180.76|0
1649865200000|2022-04-13 15:53:20|183.02|180.62|183.16|180.76|183.16|180.76|183.02|180.62|0
1649865210000|2022-04-13 15:53:30|183.31|180.91|183.45|181.05|183.45|181.05|183.31|180.91|0
1649865220000|2022-04-13 15:53:40|183.59|181.19|183.88|181.48|183.88|181.48|183.59|181.19|0
1649865240000|2022-04-13 15:54:00|183.74|181.34|183.45|181.05|183.74|181.34|183.45|181.05|0
1649865250000|2022-04-13 15:54:10|183.59|181.19|183.45|181.05|183.59|181.19|183.45|181.05|0
1649865260000|2022-04-13 15:54:20|183.31|180.91|183.45|181.05|183.45|181.05|183.31|180.91|0
1649865270000|2022-04-13 15:54:30|183.16|180.76|183.31|180.91|183.31|180.91|183.16|180.76|0
1649865280000|2022-04-13 15:54:40|183.74|181.34|183.45|181.05|183.74|181.34|183.45|181.05|0
1649865290000|2022-04-13 15:54:50|183.74|181.34|183.59|181.19|183.74|181.34|183.59|181.19|0
1649865300000|2022-04-13 15:55:00|183.74|181.34|183.81|181.41|184.03|181.63|183.74|181.34|0
1649865310000|2022-04-13 15:55:10|183.88|181.48|183.67|181.27|183.88|181.48|183.67|181.27|0
1649865320000|2022-04-13 15:55:20|183.74|181.34|183.74|181.34|183.74|181.34|183.59|181.19|0
1649865330000|2022-04-13 15:55:30|183.59|181.19|183.74|181.34|183.74|181.34|183.59|181.19|0
1649865340000|2022-04-13 15:55:40|183.67|181.27|184.03|181.63|184.03|181.63|183.67|181.27|0
1649865350000|2022-04-13 15:55:50|183.88|181.48|183.74|181.34|183.88|181.48|183.74|181.34|0
1649865360000|2022-04-13 15:56:00|183.59|181.19|183.59|181.19|183.74|181.34|183.59|181.19|0
1649865370000|2022-04-13 15:56:10|183.45|181.05|183.74|181.34|183.74|181.34|183.45|181.05|0
1649865380000|2022-04-13 15:56:20|183.88|181.48|184.03|181.63|184.03|181.63|183.88|181.48|0
1649865390000|2022-04-13 15:56:30|183.88|181.48|184.02|181.62|184.02|181.62|183.88|181.48|0
1649865400000|2022-04-13 15:56:40|184.17|181.77|184.17|181.77|184.17|181.77|184.17|181.77|0
1649865410000|2022-04-13 15:56:50|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1649865420000|2022-04-13 15:57:00|184.46|182.06|184.31|181.91|184.6|182.2|184.31|181.91|0
1649865430000|2022-04-13 15:57:10|184.17|181.77|184.46|182.06|184.6|182.2|184.17|181.77|0
1649865440000|2022-04-13 15:57:20|184.6|182.2|184.6|182.2|184.89|182.49|184.6|182.2|0
1649865450000|2022-04-13 15:57:30|184.31|181.91|184.02|181.62|184.31|181.91|184.02|181.62|0
1649865460000|2022-04-13 15:57:40|183.95|181.55|183.88|181.48|183.95|181.55|183.74|181.34|0
1649865470000|2022-04-13 15:57:50|184.02|181.62|184.02|181.62|184.02|181.62|184.02|181.62|0
1649865480000|2022-04-13 15:58:00|184.17|181.77|184.17|181.77|184.17|181.77|184.02|181.62|0
1649865490000|2022-04-13 15:58:10|184.31|181.91|184.39|181.99|184.46|182.06|184.31|181.91|0
1649865500000|2022-04-13 15:58:20|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1649865510000|2022-04-13 15:58:30|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1649865520000|2022-04-13 15:58:40|184.68|182.28|184.31|181.91|184.75|182.35|184.31|181.91|0
1649865530000|2022-04-13 15:58:50|184.46|182.06|184.17|181.77|184.46|182.06|184.17|181.77|0
1649865540000|2022-04-13 15:59:00|184.02|181.62|183.88|181.48|184.02|181.62|183.88|181.48|0
1649865550000|2022-04-13 15:59:10|183.81|181.41|183.59|181.19|183.81|181.41|183.59|181.19|0
1649865560000|2022-04-13 15:59:20|183.88|181.48|183.73|181.33|183.88|181.48|183.73|181.33|0
1649865580000|2022-04-13 15:59:40|183.88|181.48|184.17|181.77|184.17|181.77|183.73|181.33|0
1649865590000|2022-04-13 15:59:50|184.02|181.62|183.81|181.41|184.02|181.62|183.81|181.41|0
1649865600000|2022-04-13 16:00:00|183.73|181.33|183.88|181.48|183.88|181.48|183.73|181.33|0
1649865610000|2022-04-13 16:00:10|184.02|181.62|184.02|181.62|184.17|181.77|184.02|181.62|0
1649865620000|2022-04-13 16:00:20|183.88|181.48|184.02|181.62|184.02|181.62|183.81|181.41|0
1649865630000|2022-04-13 16:00:30|183.88|181.48|183.88|181.48|184.02|181.62|183.88|181.48|0
1649865640000|2022-04-13 16:00:40|184.02|181.62|184.17|181.77|184.17|181.77|184.02|181.62|0
1649865650000|2022-04-13 16:00:50|184.02|181.62|184.31|181.91|184.31|181.91|184.02|181.62|0
1649865660000|2022-04-13 16:01:00|184.17|181.77|184.02|181.62|184.46|182.06|184.02|181.62|0
1649865670000|2022-04-13 16:01:10|183.88|181.48|184.17|181.77|184.17|181.77|183.88|181.48|0
1649865680000|2022-04-13 16:01:20|184.1|181.7|184.02|181.62|184.24|181.84|184.02|181.62|0
1649865690000|2022-04-13 16:01:30|184.17|181.77|184.45|182.05|184.45|182.05|184.17|181.77|0
1649865700000|2022-04-13 16:01:40|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1649865710000|2022-04-13 16:01:50|184.45|182.05|184.89|182.49|184.89|182.49|184.45|182.05|0
1649865720000|2022-04-13 16:02:00|184.74|182.34|185.18|182.78|185.18|182.78|184.74|182.34|0
1649865730000|2022-04-13 16:02:10|185.03|182.63|185.03|182.63|185.32|182.92|185.03|182.63|0
1649865740000|2022-04-13 16:02:20|184.74|182.34|184.31|181.91|184.74|182.34|184.31|181.91|0
1649865750000|2022-04-13 16:02:30|184.45|182.05|184.6|182.2|184.6|182.2|184.45|182.05|0
1649865760000|2022-04-13 16:02:40|184.74|182.34|184.45|182.05|184.74|182.34|184.45|182.05|0
1649865770000|2022-04-13 16:02:50|184.53|182.13|184.38|181.98|184.6|182.2|184.38|181.98|0
1649865780000|2022-04-13 16:03:00|184.45|182.05|184.02|181.62|184.45|182.05|184.02|181.62|0
1649865790000|2022-04-13 16:03:10|183.88|181.48|183.88|181.48|183.88|181.48|183.73|181.33|0
1649865800000|2022-04-13 16:03:20|183.81|181.41|184.02|181.62|184.16|181.76|183.81|181.41|0
1649865810000|2022-04-13 16:03:30|183.88|181.48|183.73|181.33|183.88|181.48|183.73|181.33|0
1649865820000|2022-04-13 16:03:40|183.59|181.19|183.73|181.33|183.88|181.48|183.59|181.19|0
1649865830000|2022-04-13 16:03:50|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1649865840000|2022-04-13 16:04:00|183.3|180.9|183.3|180.9|183.44|181.04|183.3|180.9|0
1649865850000|2022-04-13 16:04:10|183.15|180.75|183.01|180.61|183.44|181.04|183.01|180.61|0
1649865860000|2022-04-13 16:04:20|182.87|180.47|183.01|180.61|183.01|180.61|182.87|180.47|0
1649865870000|2022-04-13 16:04:30|182.87|180.47|183.15|180.75|183.15|180.75|182.87|180.47|0
1649865880000|2022-04-13 16:04:40|183.01|180.61|182.87|180.47|183.01|180.61|182.72|180.32|0
1649865890000|2022-04-13 16:04:50|183.01|180.61|183.01|180.61|183.01|180.61|183.01|180.61|0
1649865900000|2022-04-13 16:05:00|183.15|180.75|183.15|180.75|183.3|180.9|183.01|180.61|0
1649865910000|2022-04-13 16:05:10|183.01|180.61|183.01|180.61|183.01|180.61|182.72|180.32|0
1649865920000|2022-04-13 16:05:20|183.15|180.75|182.87|180.47|183.15|180.75|182.87|180.47|0
1649865930000|2022-04-13 16:05:30|182.72|180.32|182.58|180.18|182.72|180.32|182.58|180.18|0
1649865940000|2022-04-13 16:05:40|182.72|180.32|182.87|180.47|183.01|180.61|182.72|180.32|0
1649865950000|2022-04-13 16:05:50|182.72|180.32|182.43|180.03|182.72|180.32|182.43|180.03|0
1649865960000|2022-04-13 16:06:00|182.58|180.18|183.01|180.61|183.01|180.61|182.58|180.18|0
1649865970000|2022-04-13 16:06:10|183.15|180.75|183.01|180.61|183.3|180.9|183.01|180.61|0
1649865980000|2022-04-13 16:06:20|183.15|180.75|183.01|180.61|183.15|180.75|183.01|180.61|0
1649865990000|2022-04-13 16:06:30|183.15|180.75|183.15|180.75|183.3|180.9|183.15|180.75|0
1649866000000|2022-04-13 16:06:40|183.01|180.61|182.86|180.46|183.01|180.61|182.86|180.46|0
1649866010000|2022-04-13 16:06:50|182.72|180.32|182.58|180.18|182.72|180.32|182.58|180.18|0
1649866020000|2022-04-13 16:07:00|182.72|180.32|182.43|180.03|182.72|180.32|182.43|180.03|0
1649866030000|2022-04-13 16:07:10|182.58|180.18|182.43|180.03|182.58|180.18|182.43|180.03|0
1649866050000|2022-04-13 16:07:30|182.58|180.18|182.51|180.11|182.58|180.18|182.51|180.11|0
1649866060000|2022-04-13 16:07:40|182.58|180.18|182.86|180.46|182.86|180.46|182.51|180.11|0
1649866070000|2022-04-13 16:07:50|182.72|180.32|182.86|180.46|182.86|180.46|182.72|180.32|0
1649866080000|2022-04-13 16:08:00|182.94|180.54|183.01|180.61|183.01|180.61|182.86|180.46|0
1649866090000|2022-04-13 16:08:10|182.72|180.32|182.72|180.32|182.86|180.46|182.72|180.32|0
1649866100000|2022-04-13 16:08:20|182.58|180.18|182.58|180.18|182.72|180.32|182.58|180.18|0
1649866110000|2022-04-13 16:08:30|182.72|180.32|182.43|180.03|182.72|180.32|182.43|180.03|0
1649866120000|2022-04-13 16:08:40|182.29|179.89|182.43|180.03|182.43|180.03|182.29|179.89|0
1649866130000|2022-04-13 16:08:50|182.29|179.89|182.72|180.32|182.72|180.32|182.29|179.89|0
1649866140000|2022-04-13 16:09:00|182.58|180.18|182.58|180.18|182.72|180.32|182.58|180.18|0
1649866150000|2022-04-13 16:09:10|182.43|180.03|182.43|180.03|182.43|180.03|182.43|180.03|0
1649866160000|2022-04-13 16:09:20|182.58|180.18|182.29|179.89|182.58|180.18|182.29|179.89|0
1649866170000|2022-04-13 16:09:30|182.14|179.74|182.14|179.74|182.14|179.74|182|179.6|0
1649866180000|2022-04-13 16:09:40|182|179.6|181.86|179.46|182|179.6|181.86|179.46|0
1649866190000|2022-04-13 16:09:50|181.71|179.31|181.86|179.46|181.86|179.46|181.57|179.17|0
1649866200000|2022-04-13 16:10:00|182|179.6|182.43|180.03|182.43|180.03|182|179.6|0
1649866210000|2022-04-13 16:10:10|182.29|179.89|181.57|179.17|182.29|179.89|181.57|179.17|0
1649866220000|2022-04-13 16:10:20|181.71|179.31|182|179.6|182|179.6|181.71|179.31|0
1649866230000|2022-04-13 16:10:30|181.86|179.46|182.57|180.17|182.57|180.17|181.86|179.46|0
1649866240000|2022-04-13 16:10:40|182.72|180.32|183.29|180.89|183.29|180.89|182.72|180.32|0
1649866250000|2022-04-13 16:10:50|183.15|180.75|183.44|181.04|183.73|181.33|183.15|180.75|0
1649866260000|2022-04-13 16:11:00|183.73|181.33|183.87|181.47|183.87|181.47|183.73|181.33|0
1649866270000|2022-04-13 16:11:10|184.01|181.61|184.45|182.05|184.45|182.05|184.01|181.61|0
1649866280000|2022-04-13 16:11:20|184.59|182.19|184.45|182.05|184.59|182.19|184.45|182.05|0
1649866290000|2022-04-13 16:11:30|184.16|181.76|183.87|181.47|184.16|181.76|183.73|181.33|0
1649866300000|2022-04-13 16:11:40|183.73|181.33|183.58|181.18|183.73|181.33|183.44|181.04|0
1649866310000|2022-04-13 16:11:50|183.44|181.04|183.58|181.18|183.66|181.26|183.44|181.04|0
1649866320000|2022-04-13 16:12:00|183.44|181.04|183.29|180.89|183.44|181.04|183.29|180.89|0
1649866330000|2022-04-13 16:12:10|183.44|181.04|183.87|181.47|183.87|181.47|183.44|181.04|0
1649866340000|2022-04-13 16:12:20|183.72|181.32|183.87|181.47|183.87|181.47|183.72|181.32|0
1649866350000|2022-04-13 16:12:30|184.01|181.61|184.01|181.61|184.16|181.76|184.01|181.61|0
1649866360000|2022-04-13 16:12:40|184.16|181.76|184.01|181.61|184.16|181.76|184.01|181.61|0
1649866370000|2022-04-13 16:12:50|183.94|181.54|183.72|181.32|183.94|181.54|183.72|181.32|0
1649866380000|2022-04-13 16:13:00|183.87|181.47|183.66|181.26|183.87|181.47|183.58|181.18|0
1649866390000|2022-04-13 16:13:10|183.87|181.47|183.58|181.18|183.87|181.47|183.58|181.18|0
1649866400000|2022-04-13 16:13:20|183.72|181.32|183.87|181.47|183.87|181.47|183.72|181.32|0
1649866410000|2022-04-13 16:13:30|185.47|183.07|184.67|182.27|185.47|183.07|184.67|182.27|0
1649866420000|2022-04-13 16:13:40|184.74|182.34|184.45|182.05|184.74|182.34|184.45|182.05|0
1649866430000|2022-04-13 16:13:50|184.31|181.91|184.17|181.77|184.31|181.91|184.17|181.77|0
1649866440000|2022-04-13 16:14:00|184.02|181.62|183.88|181.48|184.02|181.62|183.88|181.48|0
1649866450000|2022-04-13 16:14:10|183.95|181.55|184.17|181.77|184.17|181.77|183.95|181.55|0
1649866460000|2022-04-13 16:14:20|184.02|181.62|183.88|181.48|184.02|181.62|183.73|181.33|0
1649866470000|2022-04-13 16:14:30|183.52|181.12|183.45|181.05|183.59|181.19|183.45|181.05|0
1649866480000|2022-04-13 16:14:40|183.59|181.19|183.59|181.19|183.73|181.33|183.59|181.19|0
1649866490000|2022-04-13 16:14:50|183.45|181.05|183.02|180.62|183.45|181.05|183.02|180.62|0
1649866500000|2022-04-13 16:15:00|182.87|180.47|183.3|180.9|183.3|180.9|182.87|180.47|0
1649866510000|2022-04-13 16:15:10|183.01|180.61|183.45|181.05|183.45|181.05|183.01|180.61|0
1649866520000|2022-04-13 16:15:20|183.59|181.19|183.09|180.69|183.59|181.19|183.09|180.69|0
1649866530000|2022-04-13 16:15:30|183.16|180.76|183.45|181.05|183.45|181.05|183.01|180.61|0
1649866540000|2022-04-13 16:15:40|183.44|181.04|183.44|181.04|183.44|181.04|183.44|181.04|0
1649866550000|2022-04-13 16:15:50|183.3|180.9|183.3|180.9|183.3|180.9|183.16|180.76|0
1649866560000|2022-04-13 16:16:00|183.44|181.04|183.38|180.98|183.44|181.04|183.3|180.9|0
1649866570000|2022-04-13 16:16:10|183.59|181.19|183.52|181.12|183.59|181.19|183.44|181.04|0
1649866580000|2022-04-13 16:16:20|183.59|181.19|183.52|181.12|183.59|181.19|183.44|181.04|0
1649866590000|2022-04-13 16:16:30|183.59|181.19|183.16|180.76|183.59|181.19|183.16|180.76|0
1649866600000|2022-04-13 16:16:40|183.3|180.9|183.3|180.9|183.3|180.9|183.3|180.9|0
1649866610000|2022-04-13 16:16:50|183.16|180.76|183.44|181.04|183.44|181.04|183.16|180.76|0
1649866620000|2022-04-13 16:17:00|183.52|181.12|183.59|181.19|183.59|181.19|183.52|181.12|0
1649866630000|2022-04-13 16:17:10|183.3|180.9|183.01|180.61|183.59|181.19|183.01|180.61|0
1649866640000|2022-04-13 16:17:20|182.87|180.47|182.44|180.04|182.87|180.47|182.44|180.04|0
1649866650000|2022-04-13 16:17:30|182.58|180.18|182.87|180.47|182.87|180.47|182.58|180.18|0
1649866660000|2022-04-13 16:17:40|183.01|180.61|182.87|180.47|183.01|180.61|182.87|180.47|0
1649866670000|2022-04-13 16:17:50|183.01|180.61|183.16|180.76|183.16|180.76|182.87|180.47|0
1649866680000|2022-04-13 16:18:00|183.3|180.9|182.58|180.18|183.3|180.9|182.58|180.18|0
1649866690000|2022-04-13 16:18:10|182.01|179.61|182.15|179.75|182.15|179.75|182.01|179.61|0
1649866700000|2022-04-13 16:18:20|182.44|180.04|182.37|179.97|182.44|180.04|182.15|179.75|0
1649866710000|2022-04-13 16:18:30|182.44|180.04|182.44|180.04|182.44|180.04|182.3|179.9|0
1649866720000|2022-04-13 16:18:40|182.3|179.9|182.01|179.61|182.3|179.9|182.01|179.61|0
1649866730000|2022-04-13 16:18:50|182.15|179.75|181.87|179.47|182.15|179.75|181.87|179.47|0
1649866740000|2022-04-13 16:19:00|181.72|179.32|181.3|178.9|181.72|179.32|181.3|178.9|0
1649866750000|2022-04-13 16:19:10|181.01|178.61|181.3|178.9|181.3|178.9|181.01|178.61|0
1649866760000|2022-04-13 16:19:20|181.15|178.75|181.01|178.61|181.15|178.75|180.87|178.47|0
1649866770000|2022-04-13 16:19:30|180.87|178.47|181.01|178.61|181.01|178.61|180.87|178.47|0
1649866780000|2022-04-13 16:19:40|181.09|178.69|181.44|179.04|181.44|179.04|181.09|178.69|0
1649866790000|2022-04-13 16:19:50|181.58|179.18|181.44|179.04|181.58|179.18|181.44|179.04|0
1649866800000|2022-04-13 16:20:00|181.8|179.4|182.01|179.61|182.08|179.68|181.8|179.4|0
1649866810000|2022-04-13 16:20:10|182.08|179.68|182.3|179.9|182.3|179.9|182.08|179.68|0
1649866820000|2022-04-13 16:20:20|182.44|180.04|182.44|180.04|182.58|180.18|182.44|180.04|0
1649866830000|2022-04-13 16:20:30|181.87|179.47|182.01|179.61|182.01|179.61|181.87|179.47|0
1649866840000|2022-04-13 16:20:40|181.87|179.47|181.44|179.04|181.87|179.47|181.44|179.04|0
1649866850000|2022-04-13 16:20:50|181.3|178.9|181.51|179.11|181.51|179.11|181.3|178.9|0
1649866860000|2022-04-13 16:21:00|181.72|179.32|182.01|179.61|182.01|179.61|181.72|179.32|0
1649866870000|2022-04-13 16:21:10|181.87|179.47|182.01|179.61|182.01|179.61|181.87|179.47|0
1649866880000|2022-04-13 16:21:20|181.87|179.47|181.44|179.04|181.87|179.47|181.44|179.04|0
1649866890000|2022-04-13 16:21:30|181.29|178.89|181.44|179.04|181.44|179.04|181.29|178.89|0
1649866900000|2022-04-13 16:21:40|181.58|179.18|181.29|178.89|181.58|179.18|181.29|178.89|0
1649866910000|2022-04-13 16:21:50|181.44|179.04|181.29|178.89|181.44|179.04|181.29|178.89|0
1649866920000|2022-04-13 16:22:00|180.72|178.32|180.87|178.47|180.87|178.47|180.72|178.32|0
1649866930000|2022-04-13 16:22:10|180.72|178.32|180.72|178.32|180.72|178.32|180.58|178.18|0
1649866940000|2022-04-13 16:22:20|180.87|178.47|180.58|178.18|180.87|178.47|180.58|178.18|0
1649866950000|2022-04-13 16:22:30|180.44|178.04|180.44|178.04|180.44|178.04|180.37|177.97|0
1649866960000|2022-04-13 16:22:40|180.01|177.61|180.23|177.83|180.3|177.9|180.01|177.61|0
1649866970000|2022-04-13 16:22:50|180.16|177.76|180.16|177.76|180.16|177.76|180.16|177.76|0
1649866980000|2022-04-13 16:23:00|180.01|177.61|180.16|177.76|180.16|177.76|179.87|177.47|0
1649866990000|2022-04-13 16:23:10|180.3|177.9|180.01|177.61|180.3|177.9|180.01|177.61|0
1649867000000|2022-04-13 16:23:20|180.09|177.69|180.16|177.76|180.58|178.18|180.09|177.69|0
1649867010000|2022-04-13 16:23:30|180.3|177.9|180.3|177.9|180.44|178.04|180.3|177.9|0
1649867020000|2022-04-13 16:23:40|180.44|178.04|180.44|178.04|180.58|178.18|180.44|178.04|0
1649867030000|2022-04-13 16:23:50|180.3|177.9|180.44|178.04|180.58|178.18|180.15|177.75|0
1649867040000|2022-04-13 16:24:00|180.58|178.18|180.58|178.18|180.65|178.25|180.58|178.18|0
1649867050000|2022-04-13 16:24:10|180.44|178.04|180.23|177.83|180.44|178.04|180.23|177.83|0
1649867060000|2022-04-13 16:24:20|180.15|177.75|180.37|177.97|180.44|178.04|180.15|177.75|0
1649867070000|2022-04-13 16:24:30|180.44|178.04|180.3|177.9|180.44|178.04|180.3|177.9|0
1649867080000|2022-04-13 16:24:40|180.15|177.75|180.15|177.75|180.3|177.9|180.15|177.75|0
1649867090000|2022-04-13 16:24:50|180.01|177.61|179.73|177.33|180.01|177.61|179.73|177.33|0
1649867100000|2022-04-13 16:25:00|179.59|177.19|179.44|177.04|179.59|177.19|179.44|177.04|0
1649867110000|2022-04-13 16:25:10|179.02|176.62|178.88|176.48|179.02|176.62|178.74|176.34|0
1649867120000|2022-04-13 16:25:20|178.74|176.34|178.88|176.48|178.88|176.48|178.74|176.34|0
1649867130000|2022-04-13 16:25:30|179.02|176.62|178.74|176.34|179.02|176.62|178.74|176.34|0
1649867140000|2022-04-13 16:25:40|178.6|176.2|178.88|176.48|178.88|176.48|178.6|176.2|0
1649867150000|2022-04-13 16:25:50|179.09|176.69|179.16|176.76|179.16|176.76|179.09|176.69|0
1649867160000|2022-04-13 16:26:00|179.38|176.98|179.3|176.9|179.44|177.04|179.23|176.83|0
1649867170000|2022-04-13 16:26:10|179.44|177.04|179.59|177.19|179.59|177.19|179.44|177.04|0
1649867180000|2022-04-13 16:26:20|179.87|177.47|180.29|177.89|180.29|177.89|179.87|177.47|0
1649867190000|2022-04-13 16:26:30|180.15|177.75|180.15|177.75|180.15|177.75|180.15|177.75|0
1649867200000|2022-04-13 16:26:40|180.01|177.61|180.01|177.61|180.01|177.61|180.01|177.61|0
1649867210000|2022-04-13 16:26:50|180.15|177.75|180.29|177.89|180.29|177.89|180.15|177.75|0
1649867220000|2022-04-13 16:27:00|180.15|177.75|180.58|178.18|180.58|178.18|180.15|177.75|0
1649867230000|2022-04-13 16:27:10|180.44|178.04|180.37|177.97|180.44|178.04|180.37|177.97|0
1649867240000|2022-04-13 16:27:20|180.44|178.04|180.72|178.32|181.01|178.61|180.44|178.04|0
1649867250000|2022-04-13 16:27:30|180.86|178.46|181.36|178.96|181.36|178.96|180.86|178.46|0
1649867260000|2022-04-13 16:27:40|181.15|178.75|181.29|178.89|181.29|178.89|181.15|178.75|0
1649867270000|2022-04-13 16:27:50|181.15|178.75|181|178.6|181.43|179.03|181|178.6|0
1649867280000|2022-04-13 16:28:00|180.58|178.18|180.58|178.18|180.86|178.46|180.58|178.18|0
1649867290000|2022-04-13 16:28:10|180.72|178.32|181.15|178.75|181.15|178.75|180.72|178.32|0
1649867300000|2022-04-13 16:28:20|181|178.6|181.15|178.75|181.15|178.75|181|178.6|0
1649867310000|2022-04-13 16:28:30|181|178.6|180.72|178.32|181|178.6|180.72|178.32|0
1649867320000|2022-04-13 16:28:40|180.79|178.39|180.72|178.32|180.86|178.46|180.72|178.32|0
1649867330000|2022-04-13 16:28:50|180.86|178.46|180.86|178.46|180.86|178.46|180.79|178.39|0
1649867340000|2022-04-13 16:29:00|180.72|178.32|180.86|178.46|180.86|178.46|180.72|178.32|0
1649867350000|2022-04-13 16:29:10|181.15|178.75|181.15|178.75|181.29|178.89|181.15|178.75|0
1649867360000|2022-04-13 16:29:20|181|178.6|181.08|178.68|181.08|178.68|181|178.6|0
1649867370000|2022-04-13 16:29:30|181.15|178.75|181.15|178.75|181.15|178.75|181.08|178.68|0
1649867380000|2022-04-13 16:29:40|181.29|178.89|181.29|178.89|181.43|179.03|181.29|178.89|0
1649867390000|2022-04-13 16:29:50|181.43|179.03|181.43|179.03|181.43|179.03|181.43|179.03|0
1649867400000|2022-04-13 16:30:00|181.15|178.75|181|178.6|181.29|178.89|181|178.6|0
1649867410000|2022-04-13 16:30:10|181.15|178.75|181.15|178.75|181.15|178.75|181|178.6|0
1649867420000|2022-04-13 16:30:20|181|178.6|181.15|178.75|181.15|178.75|181|178.6|0
1649867430000|2022-04-13 16:30:30|181|178.6|180.72|178.32|181|178.6|180.72|178.32|0
1649867440000|2022-04-13 16:30:40|180.79|178.39|181.15|178.75|181.15|178.75|180.79|178.39|0
1649867450000|2022-04-13 16:30:50|181|178.6|181.08|178.68|181.29|178.89|181|178.6|0
1649867460000|2022-04-13 16:31:00|181|178.6|181|178.6|181|178.6|181|178.6|0
1649867470000|2022-04-13 16:31:10|181.15|178.75|180.86|178.46|181.15|178.75|180.86|178.46|0
1649867480000|2022-04-13 16:31:20|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1649867490000|2022-04-13 16:31:30|180.58|178.18|180.43|178.03|180.58|178.18|180.43|178.03|0
1649867500000|2022-04-13 16:31:40|180.29|177.89|180.72|178.32|180.72|178.32|180.29|177.89|0
1649867510000|2022-04-13 16:31:50|180.58|178.18|180.43|178.03|180.58|178.18|180.43|178.03|0
1649867520000|2022-04-13 16:32:00|180.29|177.89|180.58|178.18|180.58|178.18|180.29|177.89|0
1649867530000|2022-04-13 16:32:10|180.72|178.32|180.72|178.32|181|178.6|180.72|178.32|0
1649867540000|2022-04-13 16:32:20|180.57|178.17|180.86|178.46|181.14|178.74|180.57|178.17|0
1649867550000|2022-04-13 16:32:30|180.93|178.53|181|178.6|181|178.6|180.86|178.46|0
1649867560000|2022-04-13 16:32:40|181.08|178.68|181|178.6|181.08|178.68|181|178.6|0
1649867570000|2022-04-13 16:32:50|180.86|178.46|180.57|178.17|180.86|178.46|180.57|178.17|0
1649867580000|2022-04-13 16:33:00|180.51|178.11|180.57|178.17|180.57|178.17|180.51|178.11|0
1649867590000|2022-04-13 16:33:10|180.43|178.03|180.57|178.17|180.72|178.32|180.36|177.96|0
1649867600000|2022-04-13 16:33:20|180.43|178.03|180.72|178.32|180.72|178.32|180.43|178.03|0
1649867610000|2022-04-13 16:33:30|180.57|178.17|180.43|178.03|180.57|178.17|180.43|178.03|0
1649867620000|2022-04-13 16:33:40|180.57|178.17|180.43|178.03|180.57|178.17|180.43|178.03|0
1649867630000|2022-04-13 16:33:50|180.29|177.89|180.43|178.03|180.43|178.03|180.29|177.89|0
1649867640000|2022-04-13 16:34:00|180.65|178.25|180.43|178.03|180.72|178.32|180.43|178.03|0
1649867650000|2022-04-13 16:34:10|180.51|178.11|180.29|177.89|180.51|178.11|180.29|177.89|0
1649867660000|2022-04-13 16:34:20|180.36|177.96|180.01|177.61|180.43|178.03|180.01|177.61|0
1649867670000|2022-04-13 16:34:30|179.44|177.04|179.3|176.9|179.44|177.04|179.15|176.75|0
1649867680000|2022-04-13 16:34:40|179.72|177.32|180|177.6|180|177.6|179.72|177.32|0
1649867690000|2022-04-13 16:34:50|179.79|177.39|179.72|177.32|179.79|177.39|179.72|177.32|0
1649867700000|2022-04-13 16:35:00|179.44|177.04|179.01|176.61|179.44|177.04|179.01|176.61|0
1649867710000|2022-04-13 16:35:10|178.87|176.47|178.87|176.47|178.87|176.47|178.73|176.33|0
1649867720000|2022-04-13 16:35:20|179.15|176.75|179.01|176.61|179.15|176.75|179.01|176.61|0
1649867730000|2022-04-13 16:35:30|178.73|176.33|178.73|176.33|178.87|176.47|178.73|176.33|0
1649867740000|2022-04-13 16:35:40|178.87|176.47|178.59|176.19|178.87|176.47|178.59|176.19|0
1649867750000|2022-04-13 16:35:50|178.45|176.05|178.73|176.33|178.73|176.33|178.45|176.05|0
1649867760000|2022-04-13 16:36:00|178.59|176.19|178.45|176.05|178.59|176.19|178.31|175.91|0
1649867770000|2022-04-13 16:36:10|178.59|176.19|178.73|176.33|178.87|176.47|178.59|176.19|0
1649867780000|2022-04-13 16:36:20|178.87|176.47|178.38|175.98|178.87|176.47|178.38|175.98|0
1649867790000|2022-04-13 16:36:30|178.45|176.05|178.73|176.33|178.73|176.33|178.45|176.05|0
1649867800000|2022-04-13 16:36:40|178.59|176.19|178.87|176.47|178.87|176.47|178.59|176.19|0
1649867810000|2022-04-13 16:36:50|178.73|176.33|179.15|176.75|179.15|176.75|178.73|176.33|0
1649867820000|2022-04-13 16:37:00|179.01|176.61|178.87|176.47|179.01|176.61|178.66|176.26|0
1649867830000|2022-04-13 16:37:10|178.73|176.33|178.87|176.47|178.87|176.47|178.73|176.33|0
1649867840000|2022-04-13 16:37:20|178.73|176.33|178.73|176.33|178.87|176.47|178.73|176.33|0
1649867850000|2022-04-13 16:37:30|178.87|176.47|178.73|176.33|178.87|176.47|178.73|176.33|0
1649867860000|2022-04-13 16:37:40|178.8|176.4|179.15|176.75|179.15|176.75|178.8|176.4|0
1649867870000|2022-04-13 16:37:50|178.87|176.47|178.87|176.47|179.01|176.61|178.87|176.47|0
1649867880000|2022-04-13 16:38:00|178.73|176.33|178.87|176.47|178.87|176.47|178.73|176.33|0
1649867890000|2022-04-13 16:38:10|178.73|176.33|178.87|176.47|178.87|176.47|178.73|176.33|0
1649867900000|2022-04-13 16:38:20|179.01|176.61|179.15|176.75|179.15|176.75|178.87|176.47|0
1649867910000|2022-04-13 16:38:30|179.01|176.61|178.73|176.33|179.01|176.61|178.73|176.33|0
1649867920000|2022-04-13 16:38:40|178.87|176.47|178.87|176.47|178.87|176.47|178.73|176.33|0
1649867930000|2022-04-13 16:38:50|179.01|176.61|179.01|176.61|179.01|176.61|178.87|176.47|0
1649867940000|2022-04-13 16:39:00|179.15|176.75|178.8|176.4|179.29|176.89|178.8|176.4|0
1649867950000|2022-04-13 16:39:10|179.01|176.61|179.01|176.61|179.01|176.61|178.87|176.47|0
1649867960000|2022-04-13 16:39:20|178.87|176.47|178.87|176.47|178.87|176.47|178.73|176.33|0
1649867980000|2022-04-13 16:39:40|179.01|176.61|178.87|176.47|179.01|176.61|178.87|176.47|0
1649867990000|2022-04-13 16:39:50|178.73|176.33|179.01|176.61|179.01|176.61|178.73|176.33|0
1649868000000|2022-04-13 16:40:00|178.87|176.47|178.59|176.19|178.87|176.47|178.59|176.19|0
1649868010000|2022-04-13 16:40:10|178.73|176.33|178.87|176.47|178.87|176.47|178.73|176.33|0
1649868020000|2022-04-13 16:40:20|178.8|176.4|178.94|176.54|178.94|176.54|178.8|176.4|0
1649868030000|2022-04-13 16:40:30|179.01|176.61|178.52|176.12|179.01|176.61|178.52|176.12|0
1649868040000|2022-04-13 16:40:40|178.44|176.04|177.74|175.34|178.44|176.04|177.6|175.2|0
1649868050000|2022-04-13 16:40:50|177.88|175.48|177.6|175.2|178.44|176.04|177.6|175.2|0
1649868060000|2022-04-13 16:41:00|177.88|175.48|177.74|175.34|177.88|175.48|177.6|175.2|0
1649868070000|2022-04-13 16:41:10|178.02|175.62|177.88|175.48|178.02|175.62|177.88|175.48|0
1649868080000|2022-04-13 16:41:20|177.95|175.55|177.88|175.48|178.02|175.62|177.74|175.34|0
1649868090000|2022-04-13 16:41:30|177.74|175.34|177.74|175.34|177.88|175.48|177.74|175.34|0
1649868100000|2022-04-13 16:41:40|177.88|175.48|177.74|175.34|177.88|175.48|177.74|175.34|0
1649868110000|2022-04-13 16:41:50|177.88|175.48|177.74|175.34|177.88|175.48|177.74|175.34|0
1649868120000|2022-04-13 16:42:00|177.88|175.48|178.02|175.62|178.16|175.76|177.88|175.48|0
1649868130000|2022-04-13 16:42:10|178.16|175.76|178.16|175.76|178.16|175.76|178.09|175.69|0
1649868140000|2022-04-13 16:42:20|178.02|175.62|177.88|175.48|178.02|175.62|177.88|175.48|0
1649868150000|2022-04-13 16:42:30|178.02|175.62|178.02|175.62|178.02|175.62|178.02|175.62|0
1649868160000|2022-04-13 16:42:40|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1649868170000|2022-04-13 16:42:50|178.02|175.62|177.88|175.48|178.02|175.62|177.88|175.48|0
1649868180000|2022-04-13 16:43:00|177.74|175.34|177.81|175.41|177.81|175.41|177.74|175.34|0
1649868190000|2022-04-13 16:43:10|177.74|175.34|177.32|174.92|177.74|175.34|177.32|174.92|0
1649868200000|2022-04-13 16:43:20|177.25|174.85|177.11|174.71|177.25|174.85|177.11|174.71|0
1649868210000|2022-04-13 16:43:30|176.89|174.49|177.03|174.63|177.03|174.63|176.89|174.49|0
1649868220000|2022-04-13 16:43:40|177.11|174.71|177.03|174.63|177.11|174.71|177.03|174.63|0
1649868230000|2022-04-13 16:43:50|176.89|174.49|176.97|174.57|177.03|174.63|176.89|174.49|0
1649868240000|2022-04-13 16:44:00|176.89|174.49|176.61|174.21|176.89|174.49|176.61|174.21|0
1649868250000|2022-04-13 16:44:10|176.33|173.93|176.26|173.86|176.33|173.93|176.19|173.79|0
1649868260000|2022-04-13 16:44:20|176.19|173.79|176.05|173.65|176.33|173.93|176.05|173.65|0
1649868270000|2022-04-13 16:44:30|176.19|173.79|176.33|173.93|176.33|173.93|176.19|173.79|0
1649868280000|2022-04-13 16:44:40|176.19|173.79|176.05|173.65|176.33|173.93|176.05|173.65|0
1649868290000|2022-04-13 16:44:50|175.91|173.51|176.19|173.79|176.19|173.79|175.91|173.51|0
1649868300000|2022-04-13 16:45:00|176.05|173.65|176.05|173.65|176.05|173.65|175.91|173.51|0
1649868310000|2022-04-13 16:45:10|175.91|173.51|176.05|173.65|176.05|173.65|175.91|173.51|0
1649868320000|2022-04-13 16:45:20|176.19|173.79|176.05|173.65|176.19|173.79|176.05|173.65|0
1649868330000|2022-04-13 16:45:30|175.91|173.51|175.77|173.37|175.91|173.51|175.77|173.37|0
1649868340000|2022-04-13 16:45:40|175.91|173.51|175.91|173.51|176.05|173.65|175.77|173.37|0
1649868350000|2022-04-13 16:45:50|175.84|173.44|176.05|173.65|176.05|173.65|175.77|173.37|0
1649868360000|2022-04-13 16:46:00|176.47|174.07|176.33|173.93|176.47|174.07|176.33|173.93|0
1649868370000|2022-04-13 16:46:10|176.19|173.79|175.91|173.51|176.33|173.93|175.91|173.51|0
1649868380000|2022-04-13 16:46:20|176.05|173.65|176.05|173.65|176.05|173.65|176.05|173.65|0
1649868390000|2022-04-13 16:46:30|176.12|173.72|176.12|173.72|176.12|173.72|176.12|173.72|0
1649868400000|2022-04-13 16:46:40|176.19|173.79|176.19|173.79|176.47|174.07|176.19|173.79|0
1649868410000|2022-04-13 16:46:50|176.05|173.65|176.05|173.65|176.05|173.65|175.91|173.51|0
1649868420000|2022-04-13 16:47:00|175.91|173.51|176.19|173.79|176.19|173.79|175.91|173.51|0
1649868430000|2022-04-13 16:47:10|176.26|173.86|176.19|173.79|176.33|173.93|176.19|173.79|0
1649868440000|2022-04-13 16:47:20|176.12|173.72|176.19|173.79|176.19|173.79|176.12|173.72|0
1649868450000|2022-04-13 16:47:30|176.33|173.93|176.33|173.93|176.33|173.93|176.33|173.93|0
1649868460000|2022-04-13 16:47:40|176.47|174.07|176.19|173.79|176.47|174.07|176.19|173.79|0
1649868470000|2022-04-13 16:47:50|176.05|173.65|175.98|173.58|176.19|173.79|175.98|173.58|0
1649868480000|2022-04-13 16:48:00|176.05|173.65|175.91|173.51|176.05|173.65|175.77|173.37|0
1649868490000|2022-04-13 16:48:10|175.77|173.37|176.05|173.65|176.05|173.65|175.77|173.37|0
1649868500000|2022-04-13 16:48:20|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1649868510000|2022-04-13 16:48:30|175.84|173.44|175.77|173.37|175.91|173.51|175.77|173.37|0
1649868520000|2022-04-13 16:48:40|175.91|173.51|176.05|173.65|176.05|173.65|175.91|173.51|0
1649868530000|2022-04-13 16:48:50|176.12|173.72|176.12|173.72|176.19|173.79|176.12|173.72|0
1649868540000|2022-04-13 16:49:00|176.05|173.65|176.05|173.65|176.05|173.65|175.91|173.51|0
1649868550000|2022-04-13 16:49:10|176.19|173.79|176.47|174.07|176.47|174.07|176.19|173.79|0
1649868560000|2022-04-13 16:49:20|176.61|174.21|176.75|174.35|176.75|174.35|176.54|174.14|0
1649868570000|2022-04-13 16:49:30|176.89|174.49|176.89|174.49|176.89|174.49|176.75|174.35|0
1649868580000|2022-04-13 16:49:40|176.75|174.35|176.61|174.21|176.75|174.35|176.61|174.21|0
1649868590000|2022-04-13 16:49:50|176.82|174.42|176.61|174.21|176.82|174.42|176.61|174.21|0
1649868600000|2022-04-13 16:50:00|176.75|174.35|176.33|173.93|176.75|174.35|176.33|173.93|0
1649868610000|2022-04-13 16:50:10|176.47|174.07|176.33|173.93|176.47|174.07|176.33|173.93|0
1649868620000|2022-04-13 16:50:20|176.19|173.79|176.33|173.93|176.33|173.93|176.19|173.79|0
1649868630000|2022-04-13 16:50:30|176.47|174.07|176.75|174.35|176.75|174.35|176.47|174.07|0
1649868640000|2022-04-13 16:50:40|176.89|174.49|176.75|174.35|176.96|174.56|176.75|174.35|0
1649868650000|2022-04-13 16:50:50|176.89|174.49|176.75|174.35|177.03|174.63|176.75|174.35|0
1649868660000|2022-04-13 16:51:00|176.54|174.14|176.61|174.21|176.61|174.21|176.47|174.07|0
1649868670000|2022-04-13 16:51:10|176.47|174.07|176.33|173.93|176.47|174.07|176.33|173.93|0
1649868680000|2022-04-13 16:51:20|176.47|174.07|176.54|174.14|176.61|174.21|176.47|174.07|0
1649868690000|2022-04-13 16:51:30|176.61|174.21|176.47|174.07|176.61|174.21|176.47|174.07|0
1649868700000|2022-04-13 16:51:40|176.61|174.21|176.61|174.21|176.61|174.21|176.61|174.21|0
1649868710000|2022-04-13 16:51:50|176.75|174.35|176.89|174.49|176.89|174.49|176.75|174.35|0
1649868720000|2022-04-13 16:52:00|176.75|174.35|176.82|174.42|176.89|174.49|176.75|174.35|0
1649868730000|2022-04-13 16:52:10|176.75|174.35|177.17|174.77|177.17|174.77|176.75|174.35|0
1649868740000|2022-04-13 16:52:20|177.03|174.63|177.17|174.77|177.17|174.77|177.03|174.63|0
1649868750000|2022-04-13 16:52:30|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649868760000|2022-04-13 16:52:40|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649868770000|2022-04-13 16:52:50|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649868780000|2022-04-13 16:53:00|177.17|174.77|177.31|174.91|177.31|174.91|177.17|174.77|0
1649868790000|2022-04-13 16:53:10|177.38|174.98|177.45|175.05|177.45|175.05|177.31|174.91|0
1649868800000|2022-04-13 16:53:20|177.59|175.19|177.59|175.19|177.59|175.19|177.45|175.05|0
1649868810000|2022-04-13 16:53:30|177.73|175.33|177.87|175.47|177.87|175.47|177.73|175.33|0
1649868820000|2022-04-13 16:53:40|177.73|175.33|177.73|175.33|177.73|175.33|177.45|175.05|0
1649868830000|2022-04-13 16:53:50|177.45|175.05|177.4|175|177.52|175.12|175.98|173.58|0
1649868840000|2022-04-13 16:54:00|177.26|174.86|176.98|174.58|177.26|174.86|176.77|174.37|0
1649868850000|2022-04-13 16:54:10|177.12|174.72|177.26|174.86|177.26|174.86|176.98|174.58|0
1649868860000|2022-04-13 16:54:20|177.4|175|177.26|174.86|177.4|175|177.26|174.86|0
1649868870000|2022-04-13 16:54:30|177.12|174.72|177.12|174.72|177.12|174.72|176.98|174.58|0
1649868880000|2022-04-13 16:54:40|177.26|174.86|177.4|175|177.4|175|177.26|174.86|0
1649868890000|2022-04-13 16:54:50|177.54|175.14|177.34|174.94|177.54|175.14|177.34|174.94|0
1649868900000|2022-04-13 16:55:00|177.26|174.86|176.84|174.44|177.26|174.86|176.84|174.44|0
1649868910000|2022-04-13 16:55:10|176.98|174.58|176.91|174.51|176.98|174.58|176.91|174.51|0
1649868920000|2022-04-13 16:55:20|176.98|174.58|176.84|174.44|177.12|174.72|176.84|174.44|0
1649868930000|2022-04-13 16:55:30|176.98|174.58|176.91|174.51|176.98|174.58|176.84|174.44|0
1649868940000|2022-04-13 16:55:40|176.98|174.58|177.26|174.86|177.26|174.86|176.98|174.58|0
1649868950000|2022-04-13 16:55:50|177.05|174.65|177.12|174.72|177.19|174.79|177.05|174.65|0
1649868960000|2022-04-13 16:56:00|177.26|174.86|177.68|175.28|177.82|175.42|177.26|174.86|0
1649868970000|2022-04-13 16:56:10|177.54|175.14|177.68|175.28|177.68|175.28|177.54|175.14|0
1649868980000|2022-04-13 16:56:20|177.97|175.57|177.82|175.42|177.97|175.57|177.82|175.42|0
1649869000000|2022-04-13 16:56:40|177.68|175.28|177.54|175.14|177.68|175.28|177.54|175.14|0
1649869010000|2022-04-13 16:56:50|177.68|175.28|177.68|175.28|177.68|175.28|177.54|175.14|0
1649869020000|2022-04-13 16:57:00|177.82|175.42|178.25|175.85|178.25|175.85|177.68|175.28|0
1649869030000|2022-04-13 16:57:10|178.39|175.99|178.25|175.85|178.39|175.99|178.25|175.85|0
1649869040000|2022-04-13 16:57:20|178.39|175.99|178.39|175.99|178.39|175.99|178.25|175.85|0
1649869050000|2022-04-13 16:57:30|178.25|175.85|178.39|175.99|178.53|176.13|178.25|175.85|0
1649869060000|2022-04-13 16:57:40|178.53|176.13|178.39|175.99|178.53|176.13|178.39|175.99|0
1649869070000|2022-04-13 16:57:50|178.25|175.85|178.1|175.7|178.25|175.85|177.96|175.56|0
1649869080000|2022-04-13 16:58:00|178.25|175.85|177.82|175.42|178.25|175.85|177.82|175.42|0
1649869090000|2022-04-13 16:58:10|177.76|175.36|177.68|175.28|177.82|175.42|177.68|175.28|0
1649869100000|2022-04-13 16:58:20|177.82|175.42|177.96|175.56|177.96|175.56|177.82|175.42|0
1649869110000|2022-04-13 16:58:30|178.25|175.85|178.39|175.99|178.46|176.06|178.25|175.85|0
1649869120000|2022-04-13 16:58:40|178.53|176.13|178.67|176.27|178.67|176.27|178.53|176.13|0
1649869130000|2022-04-13 16:58:50|178.6|176.2|178.67|176.27|178.67|176.27|178.53|176.13|0
1649869140000|2022-04-13 16:59:00|178.95|176.55|178.39|175.99|178.95|176.55|178.39|175.99|0
1649869150000|2022-04-13 16:59:10|178.25|175.85|178.24|175.84|178.25|175.85|178.24|175.84|0
1649869160000|2022-04-13 16:59:20|178.1|175.7|178.67|176.27|178.67|176.27|178.1|175.7|0
1649869170000|2022-04-13 16:59:30|178.95|176.55|178.81|176.41|178.95|176.55|178.81|176.41|0
1649869180000|2022-04-13 16:59:40|178.39|175.99|178.39|175.99|178.39|175.99|178.39|175.99|0
1649869190000|2022-04-13 16:59:50|178.67|176.27|178.67|176.27|178.67|176.27|178.39|175.99|0
1649869200000|2022-04-13 17:00:00|178.39|175.99|178.67|176.27|178.67|176.27|178.39|175.99|0
1649869210000|2022-04-13 17:00:10|178.53|176.13|178.39|175.99|178.53|176.13|178.39|175.99|0
1649869220000|2022-04-13 17:00:20|178.53|176.13|178.53|176.13|178.53|176.13|178.53|176.13|0
1649869230000|2022-04-13 17:00:30|178.39|175.99|178.24|175.84|178.39|175.99|178.24|175.84|0
1649869240000|2022-04-13 17:00:40|178.1|175.7|177.96|175.56|178.1|175.7|177.96|175.56|0
1649869250000|2022-04-13 17:00:50|178.04|175.64|178.1|175.7|178.24|175.84|178.04|175.64|0
1649869260000|2022-04-13 17:01:00|177.96|175.56|177.96|175.56|178.1|175.7|177.96|175.56|0
1649869270000|2022-04-13 17:01:10|177.82|175.42|177.82|175.42|177.82|175.42|177.82|175.42|0
1649869280000|2022-04-13 17:01:20|177.68|175.28|178.1|175.7|178.1|175.7|177.68|175.28|0
1649869290000|2022-04-13 17:01:30|178.24|175.84|177.96|175.56|178.24|175.84|177.96|175.56|0
1649869300000|2022-04-13 17:01:40|177.82|175.42|177.54|175.14|177.82|175.42|177.54|175.14|0
1649869310000|2022-04-13 17:01:50|177.4|175|177.68|175.28|177.68|175.28|177.4|175|0
1649869320000|2022-04-13 17:02:00|178.1|175.7|178.95|176.55|178.95|176.55|178.1|175.7|0
1649869330000|2022-04-13 17:02:10|178.6|176.2|178.32|175.92|178.67|176.27|178.32|175.92|0
1649869340000|2022-04-13 17:02:20|178.24|175.84|178.03|175.63|178.24|175.84|177.96|175.56|0
1649869350000|2022-04-13 17:02:30|178.1|175.7|177.4|175|178.1|175.7|177.4|175|0
1649869360000|2022-04-13 17:02:40|177.54|175.14|177.26|174.86|177.54|175.14|177.26|174.86|0
1649869370000|2022-04-13 17:02:50|177.12|174.72|176.98|174.58|177.12|174.72|176.98|174.58|0
1649869380000|2022-04-13 17:03:00|177.26|174.86|177.12|174.72|177.26|174.86|177.12|174.72|0
1649869390000|2022-04-13 17:03:10|177.05|174.65|176.55|174.15|177.05|174.65|176.55|174.15|0
1649869400000|2022-04-13 17:03:20|176.69|174.29|176.49|174.09|176.69|174.29|176.49|174.09|0
1649869410000|2022-04-13 17:03:30|176.55|174.15|176.69|174.29|176.69|174.29|176.55|174.15|0
1649869420000|2022-04-13 17:03:40|176.83|174.43|176.83|174.43|176.83|174.43|176.55|174.15|0
1649869430000|2022-04-13 17:03:50|176.97|174.57|176.83|174.43|177.12|174.72|176.83|174.43|0
1649869440000|2022-04-13 17:04:00|176.41|174.01|176.55|174.15|176.55|174.15|176.41|174.01|0
1649869450000|2022-04-13 17:04:10|176.49|174.09|176.55|174.15|176.69|174.29|176.49|174.09|0
1649869460000|2022-04-13 17:04:20|176.69|174.29|177.11|174.71|177.11|174.71|176.69|174.29|0
1649869470000|2022-04-13 17:04:30|177.26|174.86|177.19|174.79|177.4|175|177.19|174.79|0
1649869480000|2022-04-13 17:04:40|176.97|174.57|176.83|174.43|176.97|174.57|176.83|174.43|0
1649869490000|2022-04-13 17:04:50|176.97|174.57|177.26|174.86|177.26|174.86|176.97|174.57|0
1649869500000|2022-04-13 17:05:00|177.54|175.14|177.4|175|177.54|175.14|177.25|174.85|0
1649869510000|2022-04-13 17:05:10|177.54|175.14|177.05|174.65|177.54|175.14|177.05|174.65|0
1649869520000|2022-04-13 17:05:20|177.11|174.71|177.25|174.85|177.25|174.85|177.11|174.71|0
1649869530000|2022-04-13 17:05:30|177.19|174.79|177.47|175.07|177.54|175.14|177.19|174.79|0
1649869540000|2022-04-13 17:05:40|177.54|175.14|177.19|174.79|177.54|175.14|177.19|174.79|0
1649869550000|2022-04-13 17:05:50|177.11|174.71|176.83|174.43|177.11|174.71|176.83|174.43|0
1649869560000|2022-04-13 17:06:00|176.69|174.29|176.41|174.01|176.69|174.29|176.41|174.01|0
1649869570000|2022-04-13 17:06:10|176.55|174.15|176.83|174.43|176.97|174.57|176.55|174.15|0
1649869580000|2022-04-13 17:06:20|176.69|174.29|176.69|174.29|176.83|174.43|176.69|174.29|0
1649869590000|2022-04-13 17:06:30|176.41|174.01|176.55|174.15|176.55|174.15|176.41|174.01|0
1649869600000|2022-04-13 17:06:40|176.41|174.01|176.97|174.57|176.97|174.57|176.41|174.01|0
1649869610000|2022-04-13 17:06:50|177.39|174.99|177.53|175.13|177.53|175.13|177.39|174.99|0
1649869620000|2022-04-13 17:07:00|177.39|174.99|177.53|175.13|177.53|175.13|177.39|174.99|0
1649869630000|2022-04-13 17:07:10|177.39|174.99|176.83|174.43|177.39|174.99|176.83|174.43|0
1649869640000|2022-04-13 17:07:20|177.05|174.65|176.83|174.43|177.05|174.65|176.83|174.43|0
1649869650000|2022-04-13 17:07:30|177.05|174.65|176.97|174.57|177.05|174.65|176.97|174.57|0
1649869660000|2022-04-13 17:07:40|176.83|174.43|177.11|174.71|177.11|174.71|176.83|174.43|0
1649869670000|2022-04-13 17:07:50|177.05|174.65|177.19|174.79|177.25|174.85|177.05|174.65|0
1649869680000|2022-04-13 17:08:00|177.25|174.85|177.33|174.93|177.39|174.99|177.25|174.85|0
1649869690000|2022-04-13 17:08:10|177.11|174.71|177.25|174.85|177.25|174.85|176.97|174.57|0
1649869700000|2022-04-13 17:08:20|177.11|174.71|176.97|174.57|177.11|174.71|176.97|174.57|0
1649869710000|2022-04-13 17:08:30|176.83|174.43|176.9|174.5|176.9|174.5|176.83|174.43|0
1649869720000|2022-04-13 17:08:40|176.62|174.22|176.62|174.22|176.62|174.22|176.62|174.22|0
1649869730000|2022-04-13 17:08:50|176.83|174.43|176.83|174.43|176.97|174.57|176.83|174.43|0
1649869740000|2022-04-13 17:09:00|176.97|174.57|176.97|174.57|177.11|174.71|176.9|174.5|0
1649869750000|2022-04-13 17:09:10|176.9|174.5|176.69|174.29|176.9|174.5|176.69|174.29|0
1649869760000|2022-04-13 17:09:20|176.83|174.43|176.41|174.01|176.83|174.43|176.41|174.01|0
1649869770000|2022-04-13 17:09:30|176.48|174.08|176.13|173.73|176.48|174.08|176.13|173.73|0
1649869780000|2022-04-13 17:09:40|175.99|173.59|176.27|173.87|176.27|173.87|175.99|173.59|0
1649869790000|2022-04-13 17:09:50|176.2|173.8|176.55|174.15|176.55|174.15|176.2|173.8|0
1649869800000|2022-04-13 17:10:00|176.69|174.29|176.69|174.29|176.69|174.29|176.55|174.15|0
1649869810000|2022-04-13 17:10:10|176.83|174.43|176.55|174.15|176.83|174.43|176.55|174.15|0
1649869820000|2022-04-13 17:10:20|176.69|174.29|176.69|174.29|176.69|174.29|176.69|174.29|0
1649869830000|2022-04-13 17:10:30|176.83|174.43|176.76|174.36|176.83|174.43|176.76|174.36|0
1649869840000|2022-04-13 17:10:40|176.83|174.43|176.83|174.43|176.83|174.43|176.69|174.29|0
1649869850000|2022-04-13 17:10:50|176.69|174.29|176.27|173.87|176.69|174.29|176.27|173.87|0
1649869860000|2022-04-13 17:11:00|176.13|173.73|175.99|173.59|176.13|173.73|175.99|173.59|0
1649869870000|2022-04-13 17:11:10|176.13|173.73|175.43|173.03|176.13|173.73|175.43|173.03|0
1649869880000|2022-04-13 17:11:20|175.29|172.89|175.29|172.89|175.29|172.89|175.15|172.75|0
1649869890000|2022-04-13 17:11:30|175.15|172.75|175.15|172.75|175.15|172.75|174.73|172.33|0
1649869900000|2022-04-13 17:11:40|175.01|172.61|175.43|173.03|175.43|173.03|175.01|172.61|0
1649869910000|2022-04-13 17:11:50|175.29|172.89|175.43|173.03|175.43|173.03|175.29|172.89|0
1649869920000|2022-04-13 17:12:00|175.29|172.89|175.29|172.89|175.29|172.89|175.15|172.75|0
1649869930000|2022-04-13 17:12:10|175.15|172.75|175.29|172.89|175.29|172.89|175.15|172.75|0
1649869940000|2022-04-13 17:12:20|175.22|172.82|175.01|172.61|175.22|172.82|175.01|172.61|0
1649869950000|2022-04-13 17:12:30|174.87|172.47|174.73|172.33|174.87|172.47|174.73|172.33|0
1649869960000|2022-04-13 17:12:40|174.59|172.19|174.73|172.33|174.73|172.33|174.59|172.19|0
1649869970000|2022-04-13 17:12:50|174.45|172.05|174.59|172.19|174.59|172.19|174.45|172.05|0
1649869980000|2022-04-13 17:13:00|174.73|172.33|175.01|172.61|175.01|172.61|174.73|172.33|0
1649869990000|2022-04-13 17:13:10|175.15|172.75|175.29|172.89|175.29|172.89|175.15|172.75|0
1649870000000|2022-04-13 17:13:20|175.15|172.75|175.15|172.75|175.15|172.75|175.01|172.61|0
1649870010000|2022-04-13 17:13:30|174.87|172.47|175.01|172.61|175.15|172.75|174.87|172.47|0
1649870020000|2022-04-13 17:13:40|175.15|172.75|175.15|172.75|175.29|172.89|175.15|172.75|0
1649870030000|2022-04-13 17:13:50|175.29|172.89|175.29|172.89|175.29|172.89|175.29|172.89|0
1649870040000|2022-04-13 17:14:00|175.43|173.03|175.71|173.31|175.71|173.31|175.43|173.03|0
1649870050000|2022-04-13 17:14:10|175.57|173.17|175.85|173.45|175.85|173.45|175.57|173.17|0
1649870060000|2022-04-13 17:14:20|175.99|173.59|176.13|173.73|176.13|173.73|175.99|173.59|0
1649870070000|2022-04-13 17:14:30|175.85|173.45|175.99|173.59|175.99|173.59|175.85|173.45|0
1649870080000|2022-04-13 17:14:40|176.13|173.73|175.99|173.59|176.13|173.73|175.85|173.45|0
1649870090000|2022-04-13 17:14:50|176.13|173.73|176.13|173.73|176.27|173.87|176.13|173.73|0
1649870100000|2022-04-13 17:15:00|176.41|174.01|176.41|174.01|176.41|174.01|176.27|173.87|0
1649870110000|2022-04-13 17:15:10|176.27|173.87|176.13|173.73|176.27|173.87|176.13|173.73|0
1649870120000|2022-04-13 17:15:20|175.85|173.45|176.13|173.73|176.13|173.73|175.85|173.45|0
1649870130000|2022-04-13 17:15:30|176.27|173.87|175.85|173.45|176.27|173.87|175.85|173.45|0
1649870140000|2022-04-13 17:15:40|175.98|173.58|176.12|173.72|176.12|173.72|175.98|173.58|0
1649870150000|2022-04-13 17:15:50|175.98|173.58|175.57|173.17|175.98|173.58|175.57|173.17|0
1649870160000|2022-04-13 17:16:00|175.7|173.3|175.7|173.3|175.7|173.3|175.57|173.17|0
1649870170000|2022-04-13 17:16:10|175.78|173.38|175.7|173.3|175.84|173.44|175.7|173.3|0
1649870180000|2022-04-13 17:16:20|175.84|173.44|175.7|173.3|175.84|173.44|175.7|173.3|0
1649870190000|2022-04-13 17:16:30|175.84|173.44|175.56|173.16|175.84|173.44|175.56|173.16|0
1649870200000|2022-04-13 17:16:40|175.7|173.3|175.56|173.16|175.7|173.3|175.56|173.16|0
1649870210000|2022-04-13 17:16:50|175.7|173.3|175.64|173.24|175.7|173.3|175.64|173.24|0
1649870220000|2022-04-13 17:17:00|175.42|173.02|175.7|173.3|175.7|173.3|175.42|173.02|0
1649870240000|2022-04-13 17:17:20|175.5|173.1|175.7|173.3|175.84|173.44|175.5|173.1|0
1649870250000|2022-04-13 17:17:30|175.56|173.16|175.84|173.44|175.84|173.44|175.56|173.16|0
1649870260000|2022-04-13 17:17:40|175.7|173.3|175.98|173.58|175.98|173.58|175.7|173.3|0
1649870270000|2022-04-13 17:17:50|176.26|173.86|175.98|173.58|176.26|173.86|175.98|173.58|0
1649870280000|2022-04-13 17:18:00|175.84|173.44|175.84|173.44|175.98|173.58|175.84|173.44|0
1649870290000|2022-04-13 17:18:10|175.98|173.58|175.98|173.58|176.12|173.72|175.98|173.58|0
1649870300000|2022-04-13 17:18:20|176.06|173.66|175.98|173.58|176.12|173.72|175.98|173.58|0
1649870310000|2022-04-13 17:18:30|176.06|173.66|175.84|173.44|176.06|173.66|175.84|173.44|0
1649870320000|2022-04-13 17:18:40|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649870330000|2022-04-13 17:18:50|175.42|173.02|175.42|173.02|175.42|173.02|175.42|173.02|0
1649870340000|2022-04-13 17:19:00|175.56|173.16|175.42|173.02|175.56|173.16|175.42|173.02|0
1649870350000|2022-04-13 17:19:10|175.56|173.16|175.56|173.16|175.56|173.16|175.42|173.02|0
1649870360000|2022-04-13 17:19:20|175.7|173.3|175.56|173.16|175.7|173.3|175.56|173.16|0
1649870370000|2022-04-13 17:19:30|175.7|173.3|175.98|173.58|175.98|173.58|175.7|173.3|0
1649870380000|2022-04-13 17:19:40|176.05|173.65|176.12|173.72|176.26|173.86|176.05|173.65|0
1649870390000|2022-04-13 17:19:50|176.26|173.86|176.12|173.72|176.26|173.86|176.12|173.72|0
1649870400000|2022-04-13 17:20:00|175.84|173.44|175.7|173.3|175.84|173.44|175.7|173.3|0
1649870410000|2022-04-13 17:20:10|175.56|173.16|175.56|173.16|175.7|173.3|175.56|173.16|0
1649870420000|2022-04-13 17:20:20|175.84|173.44|175.56|173.16|175.84|173.44|175.56|173.16|0
1649870430000|2022-04-13 17:20:30|175.42|173.02|175.56|173.16|175.56|173.16|175.42|173.02|0
1649870440000|2022-04-13 17:20:40|175.42|173.02|175.7|173.3|175.7|173.3|175.42|173.02|0
1649870450000|2022-04-13 17:20:50|175.56|173.16|175.7|173.3|175.77|173.37|175.56|173.16|0
1649870460000|2022-04-13 17:21:00|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1649870470000|2022-04-13 17:21:10|175.7|173.3|175.84|173.44|175.84|173.44|175.7|173.3|0
1649870480000|2022-04-13 17:21:20|175.7|173.3|175.28|172.88|175.7|173.3|175.28|172.88|0
1649870500000|2022-04-13 17:21:40|175.42|173.02|175.35|172.95|175.42|173.02|175.35|172.95|0
1649870510000|2022-04-13 17:21:50|175.28|172.88|175.14|172.74|175.28|172.88|175.14|172.74|0
1649870520000|2022-04-13 17:22:00|175.35|172.95|175.42|173.02|175.42|173.02|175.28|172.88|0
1649870530000|2022-04-13 17:22:10|175.56|173.16|175.49|173.09|175.56|173.16|175.49|173.09|0
1649870540000|2022-04-13 17:22:20|175.42|173.02|175.56|173.16|175.56|173.16|175.42|173.02|0
1649870550000|2022-04-13 17:22:30|175.42|173.02|175.7|173.3|175.7|173.3|175.42|173.02|0
1649870560000|2022-04-13 17:22:40|175.42|173.02|175.42|173.02|175.56|173.16|175.42|173.02|0
1649870570000|2022-04-13 17:22:50|175.56|173.16|175.56|173.16|175.63|173.23|175.56|173.16|0
1649870580000|2022-04-13 17:23:00|175.42|173.02|175.14|172.74|175.42|173.02|175.14|172.74|0
1649870590000|2022-04-13 17:23:10|175.21|172.81|175.28|172.88|175.28|172.88|175.21|172.81|0
1649870600000|2022-04-13 17:23:20|175.14|172.74|175.21|172.81|175.28|172.88|175.14|172.74|0
1649870610000|2022-04-13 17:23:30|175.28|172.88|175.42|173.02|175.56|173.16|175.28|172.88|0
1649870620000|2022-04-13 17:23:40|175.28|172.88|175.14|172.74|175.28|172.88|175.14|172.74|0
1649870630000|2022-04-13 17:23:50|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1649870640000|2022-04-13 17:24:00|174.72|172.32|174.38|171.98|174.72|172.32|174.3|171.9|0
1649870650000|2022-04-13 17:24:10|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1649870660000|2022-04-13 17:24:20|174.3|171.9|174.44|172.04|174.44|172.04|174.3|171.9|0
1649870670000|2022-04-13 17:24:30|174.58|172.18|175.14|172.74|175.14|172.74|174.58|172.18|0
1649870680000|2022-04-13 17:24:40|175.28|172.88|175.28|172.88|175.28|172.88|175.14|172.74|0
1649870690000|2022-04-13 17:24:50|175.56|173.16|175.28|172.88|175.56|173.16|175.28|172.88|0
1649870700000|2022-04-13 17:25:00|175.56|173.16|175.56|173.16|175.56|173.16|175.42|173.02|0
1649870710000|2022-04-13 17:25:10|175.7|173.3|175.98|173.58|175.98|173.58|175.7|173.3|0
1649870720000|2022-04-13 17:25:20|175.84|173.44|175.84|173.44|175.98|173.58|175.84|173.44|0
1649870730000|2022-04-13 17:25:30|175.98|173.58|176.12|173.72|176.12|173.72|175.98|173.58|0
1649870740000|2022-04-13 17:25:40|176.26|173.86|176.68|174.28|176.68|174.28|176.26|173.86|0
1649870750000|2022-04-13 17:25:50|176.54|174.14|176.68|174.28|176.68|174.28|176.54|174.14|0
1649870760000|2022-04-13 17:26:00|177.24|174.84|177.1|174.7|177.24|174.84|176.96|174.56|0
1649870770000|2022-04-13 17:26:10|176.82|174.42|177.1|174.7|177.1|174.7|176.82|174.42|0
1649870780000|2022-04-13 17:26:20|177.24|174.84|177.24|174.84|177.24|174.84|177.24|174.84|0
1649870790000|2022-04-13 17:26:30|177.1|174.7|176.96|174.56|177.1|174.7|176.75|174.35|0
1649870800000|2022-04-13 17:26:40|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649870810000|2022-04-13 17:26:50|177.52|175.12|177.38|174.98|177.52|175.12|177.38|174.98|0
1649870820000|2022-04-13 17:27:00|177.52|175.12|177.38|174.98|177.52|175.12|177.38|174.98|0
1649870830000|2022-04-13 17:27:10|177.24|174.84|177.38|174.98|177.38|174.98|177.24|174.84|0
1649870840000|2022-04-13 17:27:20|177.24|174.84|176.82|174.42|177.24|174.84|176.82|174.42|0
1649870850000|2022-04-13 17:27:30|177.1|174.7|177.1|174.7|177.1|174.7|176.96|174.56|0
1649870860000|2022-04-13 17:27:40|177.24|174.84|177.24|174.84|177.24|174.84|177.1|174.7|0
1649870870000|2022-04-13 17:27:50|177.38|174.98|177.38|174.98|177.52|175.12|177.38|174.98|0
1649870880000|2022-04-13 17:28:00|177.24|174.84|177.52|175.12|177.52|175.12|177.24|174.84|0
1649870890000|2022-04-13 17:28:10|177.66|175.26|177.38|174.98|177.66|175.26|177.38|174.98|0
1649870900000|2022-04-13 17:28:20|177.24|174.84|177.1|174.7|177.24|174.84|176.82|174.42|0
1649870910000|2022-04-13 17:28:30|176.96|174.56|176.96|174.56|176.96|174.56|176.68|174.28|0
1649870920000|2022-04-13 17:28:40|177.1|174.7|177.38|174.98|177.38|174.98|177.1|174.7|0
1649870930000|2022-04-13 17:28:50|177.52|175.12|177.38|174.98|177.52|175.12|177.31|174.91|0
1649870940000|2022-04-13 17:29:00|177.24|174.84|177.24|174.84|177.24|174.84|177.1|174.7|0
1649870950000|2022-04-13 17:29:10|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649870960000|2022-04-13 17:29:20|176.96|174.56|176.68|174.28|176.96|174.56|176.68|174.28|0
1649870970000|2022-04-13 17:29:30|176.75|174.35|176.82|174.42|176.82|174.42|176.68|174.28|0
1649870980000|2022-04-13 17:29:40|176.96|174.56|177.1|174.7|177.1|174.7|176.96|174.56|0
1649870990000|2022-04-13 17:29:50|177.03|174.63|176.82|174.42|177.1|174.7|176.82|174.42|0
1649871000000|2022-04-13 17:30:00|176.96|174.56|176.82|174.42|176.96|174.56|176.53|174.13|0
1649871010000|2022-04-13 17:30:10|176.96|174.56|176.82|174.42|176.96|174.56|176.82|174.42|0
1649871020000|2022-04-13 17:30:20|176.67|174.27|177.24|174.84|177.24|174.84|176.67|174.27|0
1649871030000|2022-04-13 17:30:30|177.1|174.7|176.89|174.49|177.1|174.7|176.89|174.49|0
1649871040000|2022-04-13 17:30:40|176.96|174.56|176.81|174.41|176.96|174.56|176.81|174.41|0
1649871050000|2022-04-13 17:30:50|176.67|174.27|176.96|174.56|176.96|174.56|176.67|174.27|0
1649871060000|2022-04-13 17:31:00|177.1|174.7|177.38|174.98|177.38|174.98|177.1|174.7|0
1649871070000|2022-04-13 17:31:10|177.52|175.12|177.8|175.4|177.8|175.4|177.52|175.12|0
1649871080000|2022-04-13 17:31:20|177.66|175.26|177.66|175.26|177.66|175.26|177.52|175.12|0
1649871090000|2022-04-13 17:31:30|177.52|175.12|177.45|175.05|177.52|175.12|177.38|174.98|0
1649871100000|2022-04-13 17:31:40|177.52|175.12|177.38|174.98|177.66|175.26|177.38|174.98|0
1649871110000|2022-04-13 17:31:50|177.52|175.12|177.45|175.05|177.52|175.12|177.38|174.98|0
1649871120000|2022-04-13 17:32:00|177.38|174.98|177.38|174.98|177.52|175.12|177.38|174.98|0
1649871130000|2022-04-13 17:32:10|177.52|175.12|177.24|174.84|177.52|175.12|177.24|174.84|0
1649871140000|2022-04-13 17:32:20|177.09|174.69|177.38|174.98|177.38|174.98|177.09|174.69|0
1649871150000|2022-04-13 17:32:30|177.45|175.05|177.38|174.98|177.52|175.12|177.38|174.98|0
1649871160000|2022-04-13 17:32:40|177.52|175.12|177.23|174.83|177.52|175.12|177.23|174.83|0
1649871170000|2022-04-13 17:32:50|177.38|174.98|177.8|175.4|177.8|175.4|177.38|174.98|0
1649871180000|2022-04-13 17:33:00|177.94|175.54|178.08|175.68|178.22|175.82|177.94|175.54|0
1649871190000|2022-04-13 17:33:10|178.15|175.75|178.5|176.1|178.5|176.1|178.15|175.75|0
1649871200000|2022-04-13 17:33:20|178.64|176.24|178.5|176.1|178.64|176.24|178.5|176.1|0
1649871210000|2022-04-13 17:33:30|178.36|175.96|178.36|175.96|178.5|176.1|178.36|175.96|0
1649871220000|2022-04-13 17:33:40|178.64|176.24|178.5|176.1|178.64|176.24|178.36|175.96|0
1649871230000|2022-04-13 17:33:50|178.78|176.38|178.5|176.1|178.78|176.38|178.5|176.1|0
1649871240000|2022-04-13 17:34:00|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1649871250000|2022-04-13 17:34:10|178.64|176.24|178.93|176.53|178.93|176.53|178.64|176.24|0
1649871260000|2022-04-13 17:34:20|179.07|176.67|179.35|176.95|179.35|176.95|178.93|176.53|0
1649871270000|2022-04-13 17:34:30|179.21|176.81|178.78|176.38|179.21|176.81|178.78|176.38|0
1649871280000|2022-04-13 17:34:40|178.93|176.53|179.35|176.95|179.35|176.95|178.93|176.53|0
1649871290000|2022-04-13 17:34:50|179.21|176.81|179.21|176.81|179.21|176.81|179.07|176.67|0
1649871300000|2022-04-13 17:35:00|178.93|176.53|178.93|176.53|179.07|176.67|178.93|176.53|0
1649871310000|2022-04-13 17:35:10|179.07|176.67|179.49|177.09|179.49|177.09|179.07|176.67|0
1649871320000|2022-04-13 17:35:20|179.35|176.95|179.63|177.23|179.63|177.23|179.35|176.95|0
1649871330000|2022-04-13 17:35:30|179.49|177.09|179.49|177.09|179.49|177.09|179.49|177.09|0
1649871340000|2022-04-13 17:35:40|179.35|176.95|179.35|176.95|179.35|176.95|179.21|176.81|0
1649871350000|2022-04-13 17:35:50|179.49|177.09|179.63|177.23|179.63|177.23|179.49|177.09|0
1649871360000|2022-04-13 17:36:00|179.71|177.31|179.77|177.37|180.06|177.66|179.63|177.23|0
1649871370000|2022-04-13 17:36:10|179.92|177.52|180.77|178.37|180.77|178.37|179.92|177.52|0
1649871380000|2022-04-13 17:36:20|180.91|178.51|180.63|178.23|180.91|178.51|180.63|178.23|0
1649871390000|2022-04-13 17:36:30|180.56|178.16|180.34|177.94|180.56|178.16|180.34|177.94|0
1649871400000|2022-04-13 17:36:40|180.2|177.8|180.56|178.16|180.56|178.16|180.2|177.8|0
1649871410000|2022-04-13 17:36:50|180.63|178.23|180.48|178.08|180.63|178.23|180.48|178.08|0
1649871420000|2022-04-13 17:37:00|180.63|178.23|180.48|178.08|180.63|178.23|180.48|178.08|0
1649871430000|2022-04-13 17:37:10|180.63|178.23|180.63|178.23|180.63|178.23|180.63|178.23|0
1649871440000|2022-04-13 17:37:20|180.77|178.37|181.05|178.65|181.05|178.65|180.7|178.3|0
1649871450000|2022-04-13 17:37:30|180.91|178.51|181.05|178.65|181.05|178.65|180.91|178.51|0
1649871460000|2022-04-13 17:37:40|180.63|178.23|180.48|178.08|180.63|178.23|180.42|178.02|0
1649871470000|2022-04-13 17:37:50|180.34|177.94|180.48|178.08|180.48|178.08|180.34|177.94|0
1649871480000|2022-04-13 17:38:00|180.41|178.01|180.34|177.94|180.48|178.08|180.34|177.94|0
1649871490000|2022-04-13 17:38:10|180.2|177.8|180.06|177.66|180.2|177.8|180.06|177.66|0
1649871500000|2022-04-13 17:38:20|180.13|177.73|180.06|177.66|180.13|177.73|180.06|177.66|0
1649871510000|2022-04-13 17:38:30|180.2|177.8|180.06|177.66|180.2|177.8|180.06|177.66|0
1649871520000|2022-04-13 17:38:40|180.13|177.73|180.06|177.66|180.13|177.73|180.06|177.66|0
1649871530000|2022-04-13 17:38:50|180.2|177.8|180.13|177.73|180.2|177.8|180.13|177.73|0
1649871540000|2022-04-13 17:39:00|180.06|177.66|180.2|177.8|180.2|177.8|180.06|177.66|0
1649871550000|2022-04-13 17:39:10|180.27|177.87|180.34|177.94|180.48|178.08|180.2|177.8|0
1649871560000|2022-04-13 17:39:20|180.27|177.87|180.34|177.94|180.34|177.94|180.2|177.8|0
1649871570000|2022-04-13 17:39:30|180.2|177.8|180.06|177.66|180.34|177.94|180.06|177.66|0
1649871580000|2022-04-13 17:39:40|180.2|177.8|180.2|177.8|180.2|177.8|180.2|177.8|0
1649871590000|2022-04-13 17:39:50|180.13|177.73|180.13|177.73|180.2|177.8|180.13|177.73|0
1649871600000|2022-04-13 17:40:00|180.2|177.8|180.2|177.8|180.2|177.8|179.91|177.51|0
1649871610000|2022-04-13 17:40:10|180.34|177.94|180.62|178.22|180.62|178.22|180.2|177.8|0
1649871620000|2022-04-13 17:40:20|180.48|178.08|180.34|177.94|180.48|178.08|180.34|177.94|0
1649871630000|2022-04-13 17:40:30|180.2|177.8|180.27|177.87|180.48|178.08|180.2|177.8|0
1649871640000|2022-04-13 17:40:40|180.34|177.94|180.05|177.65|180.34|177.94|180.05|177.65|0
1649871650000|2022-04-13 17:40:50|180.2|177.8|180.05|177.65|180.2|177.8|180.05|177.65|0
1649871660000|2022-04-13 17:41:00|179.91|177.51|180.48|178.08|180.48|178.08|179.91|177.51|0
1649871670000|2022-04-13 17:41:10|180.34|177.94|180.34|177.94|180.34|177.94|180.34|177.94|0
1649871680000|2022-04-13 17:41:20|180.48|178.08|180.77|178.37|180.77|178.37|180.48|178.08|0
1649871690000|2022-04-13 17:41:30|180.7|178.3|180.7|178.3|180.7|178.3|180.7|178.3|0
1649871700000|2022-04-13 17:41:40|180.62|178.22|180.48|178.08|180.62|178.22|180.48|178.08|0
1649871710000|2022-04-13 17:41:50|180.62|178.22|180.41|178.01|180.62|178.22|180.41|178.01|0
1649871720000|2022-04-13 17:42:00|180.34|177.94|180.48|178.08|180.48|178.08|180.34|177.94|0
1649871730000|2022-04-13 17:42:10|180.62|178.22|180.76|178.36|180.76|178.36|180.62|178.22|0
1649871740000|2022-04-13 17:42:20|180.62|178.22|180.7|178.3|180.7|178.3|180.62|178.22|0
1649871750000|2022-04-13 17:42:30|180.62|178.22|180.48|178.08|180.62|178.22|180.48|178.08|0
1649871760000|2022-04-13 17:42:40|180.34|177.94|180.34|177.94|180.34|177.94|180.27|177.87|0
1649871770000|2022-04-13 17:42:50|180.48|178.08|180.48|178.08|180.62|178.22|180.48|178.08|0
1649871780000|2022-04-13 17:43:00|180.34|177.94|180.34|177.94|180.48|178.08|180.34|177.94|0
1649871790000|2022-04-13 17:43:10|180.48|178.08|180.34|177.94|180.48|178.08|180.34|177.94|0
1649871800000|2022-04-13 17:43:20|180.41|178.01|180.34|177.94|180.48|178.08|180.34|177.94|0
1649871810000|2022-04-13 17:43:30|180.48|178.08|180.62|178.22|180.62|178.22|180.48|178.08|0
1649871820000|2022-04-13 17:43:40|180.48|178.08|180.62|178.22|180.7|178.3|180.48|178.08|0
1649871830000|2022-04-13 17:43:50|180.76|178.36|180.48|178.08|180.76|178.36|180.48|178.08|0
1649871840000|2022-04-13 17:44:00|180.05|177.65|180.27|177.87|180.27|177.87|180.05|177.65|0
1649871850000|2022-04-13 17:44:10|180.34|177.94|180.19|177.79|180.48|178.08|180.19|177.79|0
1649871860000|2022-04-13 17:44:20|180.34|177.94|180.34|177.94|180.34|177.94|180.34|177.94|0
1649871870000|2022-04-13 17:44:30|180.19|177.79|180.27|177.87|180.34|177.94|180.19|177.79|0
1649871880000|2022-04-13 17:44:40|180.34|177.94|180.34|177.94|180.34|177.94|180.27|177.87|0
1649871890000|2022-04-13 17:44:50|180.48|178.08|180.27|177.87|180.48|178.08|180.27|177.87|0
1649871900000|2022-04-13 17:45:00|180.34|177.94|180.34|177.94|180.34|177.94|180.34|177.94|0
1649871910000|2022-04-13 17:45:10|180.48|178.08|180.34|177.94|180.48|178.08|180.34|177.94|0
1649871920000|2022-04-13 17:45:20|180.19|177.79|180.05|177.65|180.19|177.79|180.05|177.65|0
1649871930000|2022-04-13 17:45:30|180.19|177.79|180.34|177.94|180.34|177.94|180.19|177.79|0
1649871940000|2022-04-13 17:45:40|180.41|178.01|180.05|177.65|180.41|178.01|180.05|177.65|0
1649871950000|2022-04-13 17:45:50|179.91|177.51|179.91|177.51|179.91|177.51|179.91|177.51|0
1649871960000|2022-04-13 17:46:00|179.98|177.58|180.05|177.65|180.05|177.65|179.98|177.58|0
1649871970000|2022-04-13 17:46:10|179.77|177.37|179.48|177.08|179.77|177.37|179.48|177.08|0
1649871980000|2022-04-13 17:46:20|179.63|177.23|179.77|177.37|179.77|177.37|179.48|177.08|0
1649872000000|2022-04-13 17:46:40|179.91|177.51|179.98|177.58|180.05|177.65|179.91|177.51|0
1649872010000|2022-04-13 17:46:50|179.91|177.51|180.05|177.65|180.19|177.79|179.91|177.51|0
1649872020000|2022-04-13 17:47:00|180.19|177.79|180.62|178.22|180.62|178.22|180.19|177.79|0
1649872030000|2022-04-13 17:47:10|180.76|178.36|179.91|177.51|180.76|178.36|179.77|177.37|0
1649872040000|2022-04-13 17:47:20|179.77|177.37|180.34|177.94|180.34|177.94|179.77|177.37|0
1649872050000|2022-04-13 17:47:30|180.48|178.08|180.48|178.08|180.48|178.08|180.48|178.08|0
1649872060000|2022-04-13 17:47:40|180.34|177.94|179.91|177.51|180.48|178.08|179.91|177.51|0
1649872070000|2022-04-13 17:47:50|180.05|177.65|180.19|177.79|180.19|177.79|180.05|177.65|0
1649872080000|2022-04-13 17:48:00|180.33|177.93|180.33|177.93|180.33|177.93|180.19|177.79|0
1649872090000|2022-04-13 17:48:10|180.19|177.79|180.05|177.65|180.33|177.93|180.05|177.65|0
1649872100000|2022-04-13 17:48:20|180.19|177.79|180.27|177.87|180.27|177.87|180.19|177.79|0
1649872110000|2022-04-13 17:48:30|180.19|177.79|180.05|177.65|180.33|177.93|180.05|177.65|0
1649872120000|2022-04-13 17:48:40|180.33|177.93|180.27|177.87|180.33|177.93|180.19|177.79|0
1649872130000|2022-04-13 17:48:50|180.19|177.79|179.91|177.51|180.19|177.79|179.91|177.51|0
1649872140000|2022-04-13 17:49:00|180.05|177.65|179.76|177.36|180.05|177.65|179.76|177.36|0
1649872150000|2022-04-13 17:49:10|179.91|177.51|179.7|177.3|179.91|177.51|179.62|177.22|0
1649872160000|2022-04-13 17:49:20|179.76|177.36|179.62|177.22|179.76|177.36|179.48|177.08|0
1649872170000|2022-04-13 17:49:30|179.76|177.36|179.76|177.36|179.76|177.36|179.62|177.22|0
1649872180000|2022-04-13 17:49:40|179.62|177.22|179.48|177.08|179.62|177.22|179.48|177.08|0
1649872190000|2022-04-13 17:49:50|179.34|176.94|179.34|176.94|179.48|177.08|179.34|176.94|0
1649872200000|2022-04-13 17:50:00|179.48|177.08|179.34|176.94|179.48|177.08|179.34|176.94|0
1649872210000|2022-04-13 17:50:10|179.62|177.22|179.76|177.36|179.76|177.36|179.48|177.08|0
1649872220000|2022-04-13 17:50:20|180.05|177.65|180.05|177.65|180.05|177.65|180.05|177.65|0
1649872230000|2022-04-13 17:50:30|180.19|177.79|180.19|177.79|180.19|177.79|180.05|177.65|0
1649872240000|2022-04-13 17:50:40|180.05|177.65|180.05|177.65|180.05|177.65|179.91|177.51|0
1649872250000|2022-04-13 17:50:50|179.91|177.51|179.48|177.08|179.91|177.51|179.48|177.08|0
1649872260000|2022-04-13 17:51:00|179.62|177.22|180.05|177.65|180.05|177.65|179.62|177.22|0
1649872270000|2022-04-13 17:51:10|179.9|177.5|179.48|177.08|179.9|177.5|179.48|177.08|0
1649872280000|2022-04-13 17:51:20|179.41|177.01|179.34|176.94|179.48|177.08|179.34|176.94|0
1649872290000|2022-04-13 17:51:30|179.41|177.01|179.48|177.08|179.48|177.08|179.34|176.94|0
1649872310000|2022-04-13 17:51:50|179.34|176.94|179.76|177.36|179.9|177.5|179.34|176.94|0
1649872320000|2022-04-13 17:52:00|179.62|177.22|180.05|177.65|180.05|177.65|179.62|177.22|0
1649872330000|2022-04-13 17:52:10|180.19|177.79|179.9|177.5|180.19|177.79|179.9|177.5|0
1649872340000|2022-04-13 17:52:20|179.76|177.36|180.19|177.79|180.19|177.79|179.76|177.36|0
1649872350000|2022-04-13 17:52:30|180.47|178.07|180.41|178.01|180.47|178.07|180.33|177.93|0
1649872360000|2022-04-13 17:52:40|180.47|178.07|180.33|177.93|180.47|178.07|180.33|177.93|0
1649872370000|2022-04-13 17:52:50|180.26|177.86|180.05|177.65|180.26|177.86|180.05|177.65|0
1649872380000|2022-04-13 17:53:00|179.9|177.5|180.05|177.65|180.05|177.65|179.9|177.5|0
1649872390000|2022-04-13 17:53:10|179.9|177.5|179.9|177.5|180.05|177.65|179.76|177.36|0
1649872400000|2022-04-13 17:53:20|180.05|177.65|180.55|178.15|180.55|178.15|180.05|177.65|0
1649872410000|2022-04-13 17:53:30|180.62|178.22|180.76|178.36|180.9|178.5|180.62|178.22|0
1649872420000|2022-04-13 17:53:40|180.55|178.15|180.19|177.79|180.55|178.15|180.19|177.79|0
1649872430000|2022-04-13 17:53:50|180.33|177.93|180.47|178.07|180.47|178.07|180.33|177.93|0
1649872440000|2022-04-13 17:54:00|180.62|178.22|180.62|178.22|180.76|178.36|180.62|178.22|0
1649872450000|2022-04-13 17:54:10|180.47|178.07|180.33|177.93|180.47|178.07|180.33|177.93|0
1649872460000|2022-04-13 17:54:20|180.19|177.79|180.33|177.93|180.33|177.93|180.19|177.79|0
1649872470000|2022-04-13 17:54:30|180.62|178.22|180.62|178.22|180.62|178.22|180.62|178.22|0
1649872480000|2022-04-13 17:54:40|180.47|178.07|180.33|177.93|180.47|178.07|180.33|177.93|0
1649872490000|2022-04-13 17:54:50|180.62|178.22|180.47|178.07|180.62|178.22|180.47|178.07|0
1649872500000|2022-04-13 17:55:00|180.33|177.93|180.4|178|180.4|178|180.33|177.93|0
1649872510000|2022-04-13 17:55:10|180.19|177.79|180.47|178.07|180.47|178.07|180.19|177.79|0
1649872520000|2022-04-13 17:55:20|180.33|177.93|180.33|177.93|180.33|177.93|180.19|177.79|0
1649872530000|2022-04-13 17:55:30|180.19|177.79|180.19|177.79|180.19|177.79|180.04|177.64|0
1649872540000|2022-04-13 17:55:40|180.4|178|180.19|177.79|180.47|178.07|180.19|177.79|0
1649872550000|2022-04-13 17:55:50|180.33|177.93|180.33|177.93|180.33|177.93|180.33|177.93|0
1649872560000|2022-04-13 17:56:00|180.47|178.07|180.4|178|180.47|178.07|180.33|177.93|0
1649872570000|2022-04-13 17:56:10|180.33|177.93|180.19|177.79|180.47|178.07|180.19|177.79|0
1649872580000|2022-04-13 17:56:20|180.47|178.07|180.55|178.15|180.61|178.21|180.4|178|0
1649872590000|2022-04-13 17:56:30|180.61|178.21|180.47|178.07|180.61|178.21|180.33|177.93|0
1649872600000|2022-04-13 17:56:40|180.61|178.21|180.9|178.5|180.9|178.5|180.61|178.21|0
1649872610000|2022-04-13 17:56:50|180.76|178.36|180.61|178.21|180.76|178.36|180.47|178.07|0
1649872620000|2022-04-13 17:57:00|180.76|178.36|180.69|178.29|180.76|178.36|180.61|178.21|0
1649872630000|2022-04-13 17:57:10|180.47|178.07|180.19|177.79|180.47|178.07|180.19|177.79|0
1649872640000|2022-04-13 17:57:20|180.26|177.86|180.19|177.79|180.33|177.93|180.19|177.79|0
1649872650000|2022-04-13 17:57:30|180.04|177.64|180.47|178.07|180.47|178.07|180.04|177.64|0
1649872660000|2022-04-13 17:57:40|180.26|177.86|180.19|177.79|180.26|177.86|180.19|177.79|0
1649872670000|2022-04-13 17:57:50|180.04|177.64|180.04|177.64|180.04|177.64|180.04|177.64|0
1649872680000|2022-04-13 17:58:00|180.19|177.79|179.62|177.22|180.19|177.79|179.62|177.22|0
1649872690000|2022-04-13 17:58:10|179.76|177.36|179.62|177.22|179.76|177.36|179.62|177.22|0
1649872700000|2022-04-13 17:58:20|179.33|176.93|179.19|176.79|179.33|176.93|179.19|176.79|0
1649872710000|2022-04-13 17:58:30|179.33|176.93|179.33|176.93|179.33|176.93|179.33|176.93|0
1649872720000|2022-04-13 17:58:40|179.19|176.79|179.47|177.07|179.55|177.15|179.19|176.79|0
1649872730000|2022-04-13 17:58:50|179.4|177|179.4|177|179.4|177|179.4|177|0
1649872740000|2022-04-13 17:59:00|179.47|177.07|178.76|176.36|179.47|177.07|178.76|176.36|0
1649872750000|2022-04-13 17:59:10|178.62|176.22|178.62|176.22|178.69|176.29|178.62|176.22|0
1649872760000|2022-04-13 17:59:20|178.48|176.08|178.62|176.22|178.62|176.22|178.48|176.08|0
1649872770000|2022-04-13 17:59:30|178.55|176.15|178.62|176.22|178.62|176.22|178.48|176.08|0
1649872780000|2022-04-13 17:59:40|178.48|176.08|178.34|175.94|178.48|176.08|178.34|175.94|0
1649872790000|2022-04-13 17:59:50|178.19|175.79|178.05|175.65|178.34|175.94|178.05|175.65|0
1649872800000|2022-04-13 18:00:00|177.99|175.59|178.48|176.08|178.48|176.08|177.99|175.59|0
1649872810000|2022-04-13 18:00:10|179.05|176.65|178.9|176.5|179.05|176.65|178.9|176.5|0
1649872820000|2022-04-13 18:00:20|178.76|176.36|178.76|176.36|178.76|176.36|178.76|176.36|0
1649872830000|2022-04-13 18:00:30|178.9|176.5|179.04|176.64|179.04|176.64|178.9|176.5|0
1649872840000|2022-04-13 18:00:40|178.76|176.36|178.48|176.08|178.76|176.36|178.48|176.08|0
1649872850000|2022-04-13 18:00:50|178.27|175.87|178.62|176.22|178.76|176.36|178.27|175.87|0
1649872860000|2022-04-13 18:01:00|178.76|176.36|178.48|176.08|178.9|176.5|178.48|176.08|0
1649872870000|2022-04-13 18:01:10|178.41|176.01|178.05|175.65|178.41|176.01|178.05|175.65|0
1649872880000|2022-04-13 18:01:20|177.91|175.51|178.19|175.79|178.19|175.79|177.91|175.51|0
1649872890000|2022-04-13 18:01:30|178.34|175.94|178.48|176.08|178.48|176.08|178.34|175.94|0
1649872900000|2022-04-13 18:01:40|178.34|175.94|178.62|176.22|178.62|176.22|178.34|175.94|0
1649872910000|2022-04-13 18:01:50|178.48|176.08|178.48|176.08|178.48|176.08|178.33|175.93|0
1649872920000|2022-04-13 18:02:00|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1649872930000|2022-04-13 18:02:10|178.48|176.08|178.48|176.08|178.48|176.08|178.41|176.01|0
1649872940000|2022-04-13 18:02:20|178.33|175.93|178.33|175.93|178.33|175.93|178.19|175.79|0
1649872950000|2022-04-13 18:02:30|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1649872960000|2022-04-13 18:02:40|178.33|175.93|178.62|176.22|178.62|176.22|178.33|175.93|0
1649872970000|2022-04-13 18:02:50|178.76|176.36|178.76|176.36|178.76|176.36|178.76|176.36|0
1649872980000|2022-04-13 18:03:00|178.9|176.5|179.04|176.64|179.04|176.64|178.9|176.5|0
1649872990000|2022-04-13 18:03:10|179.19|176.79|178.62|176.22|179.19|176.79|178.62|176.22|0
1649873000000|2022-04-13 18:03:20|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1649873010000|2022-04-13 18:03:30|178.19|175.79|177.77|175.37|178.19|175.79|177.77|175.37|0
1649873020000|2022-04-13 18:03:40|177.91|175.51|178.33|175.93|178.33|175.93|177.91|175.51|0
1649873030000|2022-04-13 18:03:50|178.48|176.08|178.76|176.36|178.76|176.36|178.48|176.08|0
1649873040000|2022-04-13 18:04:00|178.62|176.22|178.9|176.5|179.04|176.64|178.62|176.22|0
1649873050000|2022-04-13 18:04:10|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1649873060000|2022-04-13 18:04:20|178.76|176.36|178.76|176.36|178.9|176.5|178.76|176.36|0
1649873070000|2022-04-13 18:04:30|178.47|176.07|178.19|175.79|178.47|176.07|178.05|175.65|0
1649873080000|2022-04-13 18:04:40|178.05|175.65|178.05|175.65|178.05|175.65|178.05|175.65|0
1649873090000|2022-04-13 18:04:50|177.91|175.51|178.05|175.65|178.05|175.65|177.91|175.51|0
1649873100000|2022-04-13 18:05:00|178.19|175.79|177.91|175.51|178.19|175.79|177.91|175.51|0
1649873110000|2022-04-13 18:05:10|178.05|175.65|177.77|175.37|178.05|175.65|177.77|175.37|0
1649873120000|2022-04-13 18:05:20|177.84|175.44|177.84|175.44|177.84|175.44|177.84|175.44|0
1649873130000|2022-04-13 18:05:30|177.91|175.51|178.19|175.79|178.33|175.93|177.91|175.51|0
1649873140000|2022-04-13 18:05:40|177.91|175.51|177.98|175.58|178.05|175.65|177.91|175.51|0
1649873150000|2022-04-13 18:05:50|178.05|175.65|177.91|175.51|178.05|175.65|177.91|175.51|0
1649873160000|2022-04-13 18:06:00|177.77|175.37|177.34|174.94|177.77|175.37|177.34|174.94|0
1649873170000|2022-04-13 18:06:10|177.48|175.08|177.06|174.66|177.48|175.08|177.06|174.66|0
1649873180000|2022-04-13 18:06:20|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1649873190000|2022-04-13 18:06:30|177.06|174.66|177.06|174.66|177.06|174.66|176.92|174.52|0
1649873200000|2022-04-13 18:06:40|176.92|174.52|176.92|174.52|176.92|174.52|176.92|174.52|0
1649873210000|2022-04-13 18:06:50|177.06|174.66|176.5|174.1|177.06|174.66|176.5|174.1|0
1649873220000|2022-04-13 18:07:00|176.36|173.96|176.36|173.96|176.36|173.96|176.21|173.81|0
1649873230000|2022-04-13 18:07:10|176.21|173.81|176.36|173.96|176.36|173.96|176.21|173.81|0
1649873240000|2022-04-13 18:07:20|176.21|173.81|176.07|173.67|176.21|173.81|176.07|173.67|0
1649873250000|2022-04-13 18:07:30|175.93|173.53|175.93|173.53|175.93|173.53|175.93|173.53|0
1649873270000|2022-04-13 18:07:50|176.07|173.67|175.93|173.53|176.07|173.67|175.93|173.53|0
1649873280000|2022-04-13 18:08:00|176.07|173.67|176.07|173.67|176.21|173.81|176.07|173.67|0
1649873290000|2022-04-13 18:08:10|176.21|173.81|175.93|173.53|176.21|173.81|175.79|173.39|0
1649873300000|2022-04-13 18:08:20|175.79|173.39|175.51|173.11|175.79|173.39|175.51|173.11|0
1649873320000|2022-04-13 18:08:40|175.65|173.25|175.65|173.25|175.65|173.25|175.65|173.25|0
1649873330000|2022-04-13 18:08:50|175.51|173.11|175.37|172.97|175.51|173.11|175.37|172.97|0
1649873340000|2022-04-13 18:09:00|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649873350000|2022-04-13 18:09:10|175.65|173.25|175.37|172.97|175.65|173.25|175.37|172.97|0
1649873360000|2022-04-13 18:09:20|175.23|172.83|175.37|172.97|175.37|172.97|175.23|172.83|0
1649873370000|2022-04-13 18:09:30|175.51|173.11|175.79|173.39|175.79|173.39|175.51|173.11|0
1649873380000|2022-04-13 18:09:40|175.65|173.25|175.79|173.39|175.79|173.39|175.65|173.25|0
1649873390000|2022-04-13 18:09:50|175.93|173.53|176.07|173.67|176.07|173.67|175.93|173.53|0
1649873400000|2022-04-13 18:10:00|176.21|173.81|176.49|174.09|176.49|174.09|176.21|173.81|0
1649873410000|2022-04-13 18:10:10|176.35|173.95|176.49|174.09|176.49|174.09|176.35|173.95|0
1649873420000|2022-04-13 18:10:20|176.78|174.38|177.06|174.66|177.06|174.66|176.78|174.38|0
1649873430000|2022-04-13 18:10:30|177.2|174.8|177.2|174.8|177.34|174.94|177.2|174.8|0
1649873440000|2022-04-13 18:10:40|176.92|174.52|177.2|174.8|177.2|174.8|176.92|174.52|0
1649873450000|2022-04-13 18:10:50|177.06|174.66|176.92|174.52|177.06|174.66|176.92|174.52|0
1649873460000|2022-04-13 18:11:00|176.77|174.37|177.2|174.8|177.2|174.8|176.77|174.37|0
1649873470000|2022-04-13 18:11:10|177.34|174.94|177.48|175.08|177.48|175.08|177.2|174.8|0
1649873480000|2022-04-13 18:11:20|177.76|175.36|177.76|175.36|177.76|175.36|177.62|175.22|0
1649873490000|2022-04-13 18:11:30|177.62|175.22|177.76|175.36|177.76|175.36|177.62|175.22|0
1649873510000|2022-04-13 18:11:50|177.84|175.44|177.76|175.36|177.9|175.5|177.76|175.36|0
1649873520000|2022-04-13 18:12:00|177.9|175.5|177.9|175.5|177.9|175.5|177.9|175.5|0
1649873530000|2022-04-13 18:12:10|178.89|176.49|178.75|176.35|178.89|176.49|178.75|176.35|0
1649873540000|2022-04-13 18:12:20|178.61|176.21|178.89|176.49|178.89|176.49|178.61|176.21|0
1649873550000|2022-04-13 18:12:30|178.75|176.35|179.04|176.64|179.04|176.64|178.75|176.35|0
1649873560000|2022-04-13 18:12:40|179.46|177.06|179.46|177.06|179.46|177.06|179.46|177.06|0
1649873570000|2022-04-13 18:12:50|179.32|176.92|179.18|176.78|179.32|176.92|179.11|176.71|0
1649873580000|2022-04-13 18:13:00|179.32|176.92|179.32|176.92|179.32|176.92|179.18|176.78|0
1649873590000|2022-04-13 18:13:10|179.11|176.71|179.04|176.64|179.11|176.71|178.83|176.43|0
1649873600000|2022-04-13 18:13:20|178.75|176.35|178.61|176.21|178.89|176.49|178.61|176.21|0
1649873610000|2022-04-13 18:13:30|178.47|176.07|178.04|175.64|178.47|176.07|178.04|175.64|0
1649873620000|2022-04-13 18:13:40|177.9|175.5|177.9|175.5|177.9|175.5|177.9|175.5|0
1649873630000|2022-04-13 18:13:50|177.76|175.36|177.9|175.5|177.9|175.5|177.76|175.36|0
1649873640000|2022-04-13 18:14:00|177.76|175.36|178.04|175.64|178.04|175.64|177.76|175.36|0
1649873650000|2022-04-13 18:14:10|178.18|175.78|178.18|175.78|178.33|175.93|178.18|175.78|0
1649873660000|2022-04-13 18:14:20|178.04|175.64|177.9|175.5|178.04|175.64|177.76|175.36|0
1649873670000|2022-04-13 18:14:30|177.76|175.36|177.62|175.22|177.76|175.36|177.62|175.22|0
1649873680000|2022-04-13 18:14:40|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1649873690000|2022-04-13 18:14:50|177.62|175.22|177.62|175.22|177.76|175.36|177.62|175.22|0
1649873700000|2022-04-13 18:15:00|176.88|174.48|177.02|174.62|177.02|174.62|176.88|174.48|0
1649873710000|2022-04-13 18:15:10|177.1|174.7|176.88|174.48|177.1|174.7|176.88|174.48|0
1649873720000|2022-04-13 18:15:20|176.74|174.34|176.46|174.06|176.74|174.34|176.39|173.99|0
1649873730000|2022-04-13 18:15:30|176.32|173.92|176.46|174.06|176.46|174.06|176.32|173.92|0
1649873740000|2022-04-13 18:15:40|176.32|173.92|176.18|173.78|176.32|173.92|176.18|173.78|0
1649873750000|2022-04-13 18:15:50|176.04|173.64|176.04|173.64|176.18|173.78|176.04|173.64|0
1649873760000|2022-04-13 18:16:00|176.18|173.78|176.46|174.06|176.46|174.06|176.18|173.78|0
1649873770000|2022-04-13 18:16:10|176.32|173.92|176.6|174.2|176.6|174.2|176.32|173.92|0
1649873780000|2022-04-13 18:16:20|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649873790000|2022-04-13 18:16:30|176.18|173.78|176.32|173.92|176.46|174.06|176.18|173.78|0
1649873800000|2022-04-13 18:16:40|176.6|174.2|176.46|174.06|176.6|174.2|176.46|174.06|0
1649873810000|2022-04-13 18:16:50|176.32|173.92|176.32|173.92|176.46|174.06|176.32|173.92|0
1649873820000|2022-04-13 18:17:00|176.18|173.78|176.03|173.63|176.18|173.78|176.03|173.63|0
1649873830000|2022-04-13 18:17:10|176.18|173.78|176.18|173.78|176.18|173.78|176.03|173.63|0
1649873840000|2022-04-13 18:17:20|176.03|173.63|176.32|173.92|176.32|173.92|176.03|173.63|0
1649873850000|2022-04-13 18:17:30|176.46|174.06|176.6|174.2|176.6|174.2|176.46|174.06|0
1649873860000|2022-04-13 18:17:40|176.74|174.34|176.6|174.2|176.88|174.48|176.6|174.2|0
1649873870000|2022-04-13 18:17:50|176.46|174.06|176.6|174.2|176.6|174.2|176.46|174.06|0
1649873880000|2022-04-13 18:18:00|176.46|174.06|176.46|174.06|176.46|174.06|176.39|173.99|0
1649873890000|2022-04-13 18:18:10|176.6|174.2|176.46|174.06|176.6|174.2|176.32|173.92|0
1649873900000|2022-04-13 18:18:20|176.53|174.13|176.6|174.2|176.6|174.2|176.53|174.13|0
1649873910000|2022-04-13 18:18:30|176.74|174.34|176.46|174.06|176.74|174.34|176.46|174.06|0
1649873920000|2022-04-13 18:18:40|176.39|173.99|176.32|173.92|176.39|173.99|176.32|173.92|0
1649873930000|2022-04-13 18:18:50|176.39|173.99|176.32|173.92|176.39|173.99|176.32|173.92|0
1649873940000|2022-04-13 18:19:00|176.25|173.85|176.32|173.92|176.32|173.92|176.17|173.77|0
1649873950000|2022-04-13 18:19:10|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649873960000|2022-04-13 18:19:20|176.32|173.92|176.46|174.06|176.46|174.06|176.32|173.92|0
1649873970000|2022-04-13 18:19:30|176.32|173.92|175.89|173.49|176.32|173.92|175.89|173.49|0
1649873980000|2022-04-13 18:19:40|176.03|173.63|176.03|173.63|176.03|173.63|175.89|173.49|0
1649873990000|2022-04-13 18:19:50|175.97|173.57|175.89|173.49|175.97|173.57|175.75|173.35|0
1649874000000|2022-04-13 18:20:00|175.75|173.35|175.61|173.21|175.89|173.49|175.61|173.21|0
1649874010000|2022-04-13 18:20:10|175.26|172.86|175.05|172.65|175.26|172.86|175.05|172.65|0
1649874020000|2022-04-13 18:20:20|175.19|172.79|175.33|172.93|175.33|172.93|175.19|172.79|0
1649874030000|2022-04-13 18:20:30|175.75|173.35|175.61|173.21|175.75|173.35|175.61|173.21|0
1649874040000|2022-04-13 18:20:40|175.75|173.35|175.75|173.35|175.75|173.35|175.75|173.35|0
1649874050000|2022-04-13 18:20:50|175.61|173.21|175.61|173.21|175.61|173.21|175.47|173.07|0
1649874060000|2022-04-13 18:21:00|175.47|173.07|175.33|172.93|175.47|173.07|175.33|172.93|0
1649874070000|2022-04-13 18:21:10|175.4|173|175.19|172.79|175.4|173|175.19|172.79|0
1649874080000|2022-04-13 18:21:20|174.91|172.51|175.05|172.65|175.05|172.65|174.91|172.51|0
1649874090000|2022-04-13 18:21:30|174.91|172.51|174.77|172.37|174.91|172.51|174.77|172.37|0
1649874100000|2022-04-13 18:21:40|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1649874110000|2022-04-13 18:21:50|175.05|172.65|175.33|172.93|175.33|172.93|175.05|172.65|0
1649874120000|2022-04-13 18:22:00|175.47|173.07|175.19|172.79|175.47|173.07|175.19|172.79|0
1649874130000|2022-04-13 18:22:10|175.61|173.21|175.47|173.07|175.61|173.21|175.47|173.07|0
1649874140000|2022-04-13 18:22:20|175.75|173.35|175.75|173.35|175.75|173.35|175.75|173.35|0
1649874150000|2022-04-13 18:22:30|175.61|173.21|175.61|173.21|175.61|173.21|175.61|173.21|0
1649874160000|2022-04-13 18:22:40|175.75|173.35|175.89|173.49|175.89|173.49|175.75|173.35|0
1649874170000|2022-04-13 18:22:50|175.75|173.35|175.75|173.35|175.89|173.49|175.75|173.35|0
1649874180000|2022-04-13 18:23:00|175.89|173.49|176.17|173.77|176.31|173.91|175.89|173.49|0
1649874190000|2022-04-13 18:23:10|176.31|173.91|176.74|174.34|176.74|174.34|176.31|173.91|0
1649874200000|2022-04-13 18:23:20|176.88|174.48|176.59|174.19|176.88|174.48|176.59|174.19|0
1649874210000|2022-04-13 18:23:30|176.45|174.05|176.88|174.48|176.88|174.48|176.45|174.05|0
1649874220000|2022-04-13 18:23:40|176.74|174.34|176.88|174.48|176.88|174.48|176.74|174.34|0
1649874230000|2022-04-13 18:23:50|177.02|174.62|177.02|174.62|177.16|174.76|177.02|174.62|0
1649874240000|2022-04-13 18:24:00|176.88|174.48|176.59|174.19|176.88|174.48|176.59|174.19|0
1649874250000|2022-04-13 18:24:10|176.45|174.05|176.45|174.05|176.45|174.05|176.31|173.91|0
1649874260000|2022-04-13 18:24:20|176.39|173.99|176.31|173.91|176.45|174.05|176.31|173.91|0
1649874270000|2022-04-13 18:24:30|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649874280000|2022-04-13 18:24:40|176.03|173.63|176.24|173.84|176.24|173.84|176.03|173.63|0
1649874290000|2022-04-13 18:24:50|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649874300000|2022-04-13 18:25:00|176.03|173.63|176.03|173.63|176.03|173.63|175.75|173.35|0
1649874310000|2022-04-13 18:25:10|176.45|174.05|176.17|173.77|176.45|174.05|176.17|173.77|0
1649874320000|2022-04-13 18:25:20|177.16|174.76|177.02|174.62|177.16|174.76|177.02|174.62|0
1649874330000|2022-04-13 18:25:30|177.16|174.76|177.02|174.62|177.3|174.9|177.02|174.62|0
1649874340000|2022-04-13 18:25:40|177.16|174.76|177.16|174.76|177.16|174.76|177.02|174.62|0
1649874350000|2022-04-13 18:25:50|176.88|174.48|177.3|174.9|177.3|174.9|176.73|174.33|0
1649874360000|2022-04-13 18:26:00|177.44|175.04|177.58|175.18|177.58|175.18|177.16|174.76|0
1649874370000|2022-04-13 18:26:10|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1649874380000|2022-04-13 18:26:20|177.58|175.18|177.44|175.04|177.58|175.18|177.44|175.04|0
1649874390000|2022-04-13 18:26:30|177.3|174.9|176.88|174.48|177.3|174.9|176.88|174.48|0
1649874400000|2022-04-13 18:26:40|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1649874410000|2022-04-13 18:26:50|177.16|174.76|177.3|174.9|177.3|174.9|177.16|174.76|0
1649874420000|2022-04-13 18:27:00|177.44|175.04|177.16|174.76|177.44|175.04|177.16|174.76|0
1649874430000|2022-04-13 18:27:10|176.87|174.47|177.16|174.76|177.16|174.76|176.87|174.47|0
1649874440000|2022-04-13 18:27:20|176.87|174.47|177.02|174.62|177.02|174.62|176.87|174.47|0
1649874450000|2022-04-13 18:27:30|176.87|174.47|176.87|174.47|177.02|174.62|176.87|174.47|0
1649874460000|2022-04-13 18:27:40|176.73|174.33|176.45|174.05|176.73|174.33|176.45|174.05|0
1649874470000|2022-04-13 18:27:50|176.38|173.98|176.45|174.05|176.45|174.05|176.38|173.98|0
1649874480000|2022-04-13 18:28:00|176.31|173.91|176.17|173.77|176.31|173.91|176.03|173.63|0
1649874490000|2022-04-13 18:28:10|176.03|173.63|176.03|173.63|176.03|173.63|176.03|173.63|0
1649874510000|2022-04-13 18:28:30|176.17|173.77|176.03|173.63|176.17|173.77|176.03|173.63|0
1649874520000|2022-04-13 18:28:40|175.89|173.49|175.89|173.49|175.89|173.49|175.74|173.34|0
1649874540000|2022-04-13 18:29:00|175.74|173.34|176.03|173.63|176.03|173.63|175.74|173.34|0
1649874550000|2022-04-13 18:29:10|175.89|173.49|175.89|173.49|175.89|173.49|175.89|173.49|0
1649874560000|2022-04-13 18:29:20|176.03|173.63|175.89|173.49|176.03|173.63|175.89|173.49|0
1649874570000|2022-04-13 18:29:30|175.88|173.48|176.17|173.77|176.17|173.77|175.88|173.48|0
1649874580000|2022-04-13 18:29:40|176.03|173.63|176.24|173.84|176.24|173.84|176.03|173.63|0
1649874590000|2022-04-13 18:29:50|176.31|173.91|176.45|174.05|176.45|174.05|176.17|173.77|0
1649874600000|2022-04-13 18:30:00|176.38|173.98|176.03|173.63|176.38|173.98|176.03|173.63|0
1649874620000|2022-04-13 18:30:20|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649874630000|2022-04-13 18:30:30|176.03|173.63|176.03|173.63|176.17|173.77|176.03|173.63|0
1649874640000|2022-04-13 18:30:40|176.31|173.91|175.88|173.48|176.31|173.91|175.88|173.48|0
1649874650000|2022-04-13 18:30:50|176.6|174.2|176.6|174.2|176.6|174.2|176.32|173.92|0
1649874660000|2022-04-13 18:31:00|176.46|174.06|177.23|174.83|177.23|174.83|176.46|174.06|0
1649874670000|2022-04-13 18:31:10|177.16|174.76|176.57|174.17|177.3|174.9|176.57|174.17|0
1649874680000|2022-04-13 18:31:20|176.43|174.03|176.85|174.45|176.85|174.45|176.43|174.03|0
1649874690000|2022-04-13 18:31:30|176.71|174.31|176.85|174.45|176.85|174.45|176.57|174.17|0
1649874700000|2022-04-13 18:31:40|176.71|174.31|176.85|174.45|176.85|174.45|176.71|174.31|0
1649874710000|2022-04-13 18:31:50|176.99|174.59|176.71|174.31|176.99|174.59|176.71|174.31|0
1649874720000|2022-04-13 18:32:00|176.85|174.45|176.71|174.31|176.85|174.45|176.43|174.03|0
1649874730000|2022-04-13 18:32:10|176.85|174.45|176.71|174.31|176.85|174.45|176.71|174.31|0
1649874740000|2022-04-13 18:32:20|176.78|174.38|176.71|174.31|176.78|174.38|176.71|174.31|0
1649874750000|2022-04-13 18:32:30|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649874760000|2022-04-13 18:32:40|176.5|174.1|176.71|174.31|176.71|174.31|176.5|174.1|0
1649874770000|2022-04-13 18:32:50|176.85|174.45|176.42|174.02|176.85|174.45|176.42|174.02|0
1649874780000|2022-04-13 18:33:00|176.57|174.17|176.42|174.02|176.57|174.17|176.42|174.02|0
1649874790000|2022-04-13 18:33:10|176.28|173.88|176.28|173.88|176.28|173.88|176.28|173.88|0
1649874800000|2022-04-13 18:33:20|176|173.6|176|173.6|176.14|173.74|176|173.6|0
1649874810000|2022-04-13 18:33:30|176.14|173.74|176.42|174.02|176.57|174.17|176.14|173.74|0
1649874820000|2022-04-13 18:33:40|176.71|174.31|176.71|174.31|176.71|174.31|176.64|174.24|0
1649874830000|2022-04-13 18:33:50|176.57|174.17|176.71|174.31|176.71|174.31|176.42|174.02|0
1649874840000|2022-04-13 18:34:00|176.42|174.02|176.42|174.02|176.57|174.17|176.42|174.02|0
1649874850000|2022-04-13 18:34:10|176.56|174.16|176.42|174.02|176.56|174.16|176.42|174.02|0
1649874860000|2022-04-13 18:34:20|176.56|174.16|176.56|174.16|176.56|174.16|176.42|174.02|0
1649874870000|2022-04-13 18:34:30|176.42|174.02|176.28|173.88|176.42|174.02|176.14|173.74|0
1649874880000|2022-04-13 18:34:40|176.14|173.74|176.14|173.74|176.28|173.88|176.14|173.74|0
1649874890000|2022-04-13 18:34:50|176.28|173.88|176|173.6|176.28|173.88|176|173.6|0
1649874900000|2022-04-13 18:35:00|175.72|173.32|175.79|173.39|175.79|173.39|175.72|173.32|0
1649874910000|2022-04-13 18:35:10|175.72|173.32|175.44|173.04|175.72|173.32|175.44|173.04|0
1649874920000|2022-04-13 18:35:20|175.58|173.18|175.72|173.32|175.72|173.32|175.44|173.04|0
1649874930000|2022-04-13 18:35:30|175.86|173.46|176|173.6|176|173.6|175.86|173.46|0
1649874940000|2022-04-13 18:35:40|176.28|173.88|176.56|174.16|176.56|174.16|176.28|173.88|0
1649874950000|2022-04-13 18:35:50|176.28|173.88|176.14|173.74|176.42|174.02|176.14|173.74|0
1649874960000|2022-04-13 18:36:00|175.93|173.53|176.14|173.74|176.14|173.74|175.93|173.53|0
1649874970000|2022-04-13 18:36:10|176|173.6|176|173.6|176.14|173.74|176|173.6|0
1649874980000|2022-04-13 18:36:20|175.86|173.46|176|173.6|176|173.6|175.86|173.46|0
1649874990000|2022-04-13 18:36:30|175.86|173.46|175.09|172.69|175.86|173.46|175.09|172.69|0
1649875000000|2022-04-13 18:36:40|174.87|172.47|175.23|172.83|175.23|172.83|174.87|172.47|0
1649875010000|2022-04-13 18:36:50|175.15|172.75|175.01|172.61|175.15|172.75|175.01|172.61|0
1649875020000|2022-04-13 18:37:00|174.87|172.47|175.15|172.75|175.15|172.75|174.87|172.47|0
1649875030000|2022-04-13 18:37:10|175.01|172.61|174.87|172.47|175.01|172.61|174.87|172.47|0
1649875040000|2022-04-13 18:37:20|174.73|172.33|174.59|172.19|174.73|172.33|174.45|172.05|0
1649875050000|2022-04-13 18:37:30|174.73|172.33|174.59|172.19|174.73|172.33|174.59|172.19|0
1649875060000|2022-04-13 18:37:40|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1649875070000|2022-04-13 18:37:50|174.59|172.19|174.73|172.33|174.73|172.33|174.59|172.19|0
1649875080000|2022-04-13 18:38:00|174.87|172.47|174.87|172.47|174.87|172.47|174.73|172.33|0
1649875090000|2022-04-13 18:38:10|175.01|172.61|174.73|172.33|175.01|172.61|174.73|172.33|0
1649875100000|2022-04-13 18:38:20|175.01|172.61|175.01|172.61|175.01|172.61|175.01|172.61|0
1649875110000|2022-04-13 18:38:30|175.09|172.69|175.15|172.75|175.29|172.89|175.09|172.69|0
1649875120000|2022-04-13 18:38:40|175.23|172.83|175.29|172.89|175.29|172.89|175.15|172.75|0
1649875130000|2022-04-13 18:38:50|175.15|172.75|175.01|172.61|175.15|172.75|174.87|172.47|0
1649875140000|2022-04-13 18:39:00|174.87|172.47|174.94|172.54|174.94|172.54|174.87|172.47|0
1649875150000|2022-04-13 18:39:10|174.87|172.47|175.15|172.75|175.15|172.75|174.87|172.47|0
1649875160000|2022-04-13 18:39:20|174.87|172.47|174.87|172.47|174.87|172.47|174.87|172.47|0
1649875170000|2022-04-13 18:39:30|175.01|172.61|175.29|172.89|175.29|172.89|175.01|172.61|0
1649875180000|2022-04-13 18:39:40|175.15|172.75|175.29|172.89|175.29|172.89|175.15|172.75|0
1649875190000|2022-04-13 18:39:50|175.57|173.17|175.29|172.89|175.57|173.17|175.29|172.89|0
1649875200000|2022-04-13 18:40:00|175.43|173.03|175.57|173.17|175.57|173.17|175.43|173.03|0
1649875210000|2022-04-13 18:40:10|175.71|173.31|175.15|172.75|175.71|173.31|175.15|172.75|0
1649875220000|2022-04-13 18:40:20|175.22|172.82|175.29|172.89|175.29|172.89|175.15|172.75|0
1649875230000|2022-04-13 18:40:30|175.15|172.75|175.15|172.75|175.15|172.75|175.15|172.75|0
1649875240000|2022-04-13 18:40:40|174.94|172.54|174.87|172.47|175.01|172.61|174.87|172.47|0
1649875250000|2022-04-13 18:40:50|175.15|172.75|175.01|172.61|175.15|172.75|175.01|172.61|0
1649875260000|2022-04-13 18:41:00|174.87|172.47|174.73|172.33|174.87|172.47|174.73|172.33|0
1649875270000|2022-04-13 18:41:10|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649875280000|2022-04-13 18:41:20|174.45|172.05|174.45|172.05|174.59|172.19|174.45|172.05|0
1649875290000|2022-04-13 18:41:30|174.59|172.19|174.45|172.05|174.59|172.19|174.45|172.05|0
1649875300000|2022-04-13 18:41:40|174.31|171.91|174.31|171.91|174.31|171.91|174.17|171.77|0
1649875310000|2022-04-13 18:41:50|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1649875320000|2022-04-13 18:42:00|174.31|171.91|174.03|171.63|174.31|171.91|174.03|171.63|0
1649875330000|2022-04-13 18:42:10|174.17|171.77|174.31|171.91|174.31|171.91|174.17|171.77|0
1649875340000|2022-04-13 18:42:20|174.17|171.77|174.17|171.77|174.17|171.77|174.17|171.77|0
1649875350000|2022-04-13 18:42:30|174.31|171.91|174.59|172.19|174.73|172.33|174.31|171.91|0
1649875360000|2022-04-13 18:42:40|174.31|171.91|174.31|171.91|174.45|172.05|174.31|171.91|0
1649875370000|2022-04-13 18:42:50|174.17|171.77|174.45|172.05|174.45|172.05|174.17|171.77|0
1649875380000|2022-04-13 18:43:00|174.31|171.91|174.45|172.05|174.45|172.05|174.31|171.91|0
1649875390000|2022-04-13 18:43:10|174.31|171.91|174.31|171.91|174.31|171.91|174.17|171.77|0
1649875400000|2022-04-13 18:43:20|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1649875410000|2022-04-13 18:43:30|174.31|171.91|174.17|171.77|174.31|171.91|174.17|171.77|0
1649875430000|2022-04-13 18:43:50|174.03|171.63|173.89|171.49|174.03|171.63|173.89|171.49|0
1649875440000|2022-04-13 18:44:00|174.03|171.63|173.89|171.49|174.03|171.63|173.61|171.21|0
1649875450000|2022-04-13 18:44:10|173.75|171.35|173.75|171.35|173.89|171.49|173.61|171.21|0
1649875460000|2022-04-13 18:44:20|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1649875470000|2022-04-13 18:44:30|173.75|171.35|173.75|171.35|173.75|171.35|173.75|171.35|0
1649875480000|2022-04-13 18:44:40|173.61|171.21|173.75|171.35|173.75|171.35|173.61|171.21|0
1649875490000|2022-04-13 18:44:50|173.61|171.21|173.47|171.07|173.61|171.21|173.47|171.07|0
1649875500000|2022-04-13 18:45:00|173.33|170.93|173.61|171.21|173.61|171.21|173.33|170.93|0
1649875510000|2022-04-13 18:45:10|173.75|171.35|173.75|171.35|173.75|171.35|173.61|171.21|0
1649875520000|2022-04-13 18:45:20|173.61|171.21|173.61|171.21|173.61|171.21|173.61|171.21|0
1649875530000|2022-04-13 18:45:30|173.47|171.07|174.03|171.63|174.03|171.63|173.47|171.07|0
1649875540000|2022-04-13 18:45:40|173.89|171.49|174.03|171.63|174.03|171.63|173.89|171.49|0
1649875550000|2022-04-13 18:45:50|174.17|171.77|174.17|171.77|174.31|171.91|174.03|171.63|0
1649875560000|2022-04-13 18:46:00|174.31|171.91|174.03|171.63|174.31|171.91|174.03|171.63|0
1649875570000|2022-04-13 18:46:10|174.17|171.77|174.17|171.77|174.17|171.77|174.03|171.63|0
1649875580000|2022-04-13 18:46:20|174.16|171.76|174.3|171.9|174.31|171.91|174.16|171.76|0
1649875600000|2022-04-13 18:46:40|174.16|171.76|174.16|171.76|174.16|171.76|174.16|171.76|0
1649875610000|2022-04-13 18:46:50|174.3|171.9|174.16|171.76|174.3|171.9|174.16|171.76|0
1649875620000|2022-04-13 18:47:00|173.96|171.56|173.88|171.48|174.02|171.62|173.88|171.48|0
1649875630000|2022-04-13 18:47:10|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1649875640000|2022-04-13 18:47:20|173.88|171.48|173.88|171.48|173.88|171.48|173.88|171.48|0
1649875650000|2022-04-13 18:47:30|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1649875660000|2022-04-13 18:47:40|174.02|171.62|174.02|171.62|174.16|171.76|174.02|171.62|0
1649875670000|2022-04-13 18:47:50|173.88|171.48|173.88|171.48|173.88|171.48|173.88|171.48|0
1649875680000|2022-04-13 18:48:00|173.6|171.2|173.46|171.06|173.6|171.2|173.46|171.06|0
1649875690000|2022-04-13 18:48:10|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1649875700000|2022-04-13 18:48:20|173.74|171.34|173.6|171.2|173.74|171.34|173.6|171.2|0
1649875710000|2022-04-13 18:48:30|173.46|171.06|173.46|171.06|173.46|171.06|173.32|170.92|0
1649875720000|2022-04-13 18:48:40|173.32|170.92|172.77|170.37|173.32|170.92|172.77|170.37|0
1649875730000|2022-04-13 18:48:50|173.05|170.65|172.91|170.51|173.05|170.65|172.91|170.51|0
1649875740000|2022-04-13 18:49:00|172.77|170.37|172.91|170.51|172.91|170.51|172.77|170.37|0
1649875750000|2022-04-13 18:49:10|172.77|170.37|172.7|170.3|172.77|170.37|172.63|170.23|0
1649875760000|2022-04-13 18:49:20|172.63|170.23|172.77|170.37|172.77|170.37|172.63|170.23|0
1649875770000|2022-04-13 18:49:30|172.63|170.23|172.63|170.23|172.63|170.23|172.63|170.23|0
1649875780000|2022-04-13 18:49:40|172.77|170.37|172.77|170.37|172.9|170.5|172.77|170.37|0
1649875790000|2022-04-13 18:49:50|172.7|170.3|172.63|170.23|172.77|170.37|172.63|170.23|0
1649875800000|2022-04-13 18:50:00|172.49|170.09|172.07|169.67|172.49|170.09|172.07|169.67|0
1649875810000|2022-04-13 18:50:10|171.93|169.53|172.07|169.67|172.21|169.81|171.93|169.53|0
1649875820000|2022-04-13 18:50:20|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1649875830000|2022-04-13 18:50:30|172.42|170.02|172.63|170.23|172.63|170.23|172.42|170.02|0
1649875840000|2022-04-13 18:50:40|172.76|170.36|172.76|170.36|172.76|170.36|172.76|170.36|0
1649875850000|2022-04-13 18:50:50|172.9|170.5|172.9|170.5|173.04|170.64|172.9|170.5|0
1649875860000|2022-04-13 18:51:00|173.18|170.78|172.9|170.5|173.18|170.78|172.9|170.5|0
1649875870000|2022-04-13 18:51:10|173.04|170.64|172.76|170.36|173.04|170.64|172.76|170.36|0
1649875880000|2022-04-13 18:51:20|172.63|170.23|172.35|169.95|172.63|170.23|172.35|169.95|0
1649875890000|2022-04-13 18:51:30|172.49|170.09|172.21|169.81|172.49|170.09|172.21|169.81|0
1649875900000|2022-04-13 18:51:40|172.35|169.95|172.49|170.09|172.49|170.09|172.35|169.95|0
1649875910000|2022-04-13 18:51:50|172.62|170.22|172.62|170.22|172.62|170.22|172.62|170.22|0
1649875920000|2022-04-13 18:52:00|172.7|170.3|172.35|169.95|172.7|170.3|172.35|169.95|0
1649875930000|2022-04-13 18:52:10|172.49|170.09|172.35|169.95|172.49|170.09|172.35|169.95|0
1649875940000|2022-04-13 18:52:20|172.42|170.02|172.62|170.22|172.62|170.22|172.42|170.02|0
1649875950000|2022-04-13 18:52:30|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1649875960000|2022-04-13 18:52:40|172.48|170.08|172.48|170.08|172.48|170.08|172.35|169.95|0
1649875980000|2022-04-13 18:53:00|172.62|170.22|172.48|170.08|172.62|170.22|172.35|169.95|0
1649875990000|2022-04-13 18:53:10|172.35|169.95|172.35|169.95|172.42|170.02|172.35|169.95|0
1649876000000|2022-04-13 18:53:20|172.21|169.81|172.07|169.67|172.21|169.81|172.07|169.67|0
1649876010000|2022-04-13 18:53:30|171.93|169.53|172.21|169.81|172.21|169.81|171.93|169.53|0
1649876020000|2022-04-13 18:53:40|172.07|169.67|171.93|169.53|172.07|169.67|171.93|169.53|0
1649876030000|2022-04-13 18:53:50|173.07|170.67|173.35|170.95|173.35|170.95|173.07|170.67|0
1649876040000|2022-04-13 18:54:00|173.29|170.89|173.21|170.81|173.29|170.89|173.07|170.67|0
1649876050000|2022-04-13 18:54:10|172.61|170.21|172.61|170.21|172.75|170.35|172.61|170.21|0
1649876060000|2022-04-13 18:54:20|172.75|170.35|172.75|170.35|172.82|170.42|172.75|170.35|0
1649876070000|2022-04-13 18:54:30|172.61|170.21|173.03|170.63|173.03|170.63|172.61|170.21|0
1649876080000|2022-04-13 18:54:40|172.89|170.49|173.17|170.77|173.17|170.77|172.89|170.49|0
1649876090000|2022-04-13 18:54:50|173.31|170.91|173.17|170.77|173.31|170.91|173.17|170.77|0
1649876100000|2022-04-13 18:55:00|173.03|170.63|173.17|170.77|173.17|170.77|173.03|170.63|0
1649876110000|2022-04-13 18:55:10|173.31|170.91|173.24|170.84|173.45|171.05|173.24|170.84|0
1649876120000|2022-04-13 18:55:20|173.17|170.77|173.03|170.63|173.17|170.77|173.03|170.63|0
1649876140000|2022-04-13 18:55:40|173.17|170.77|173.17|170.77|173.17|170.77|173.17|170.77|0
1649876150000|2022-04-13 18:55:50|173.03|170.63|173.17|170.77|173.17|170.77|172.89|170.49|0
1649876160000|2022-04-13 18:56:00|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1649876170000|2022-04-13 18:56:10|173.45|171.05|173.17|170.77|173.45|171.05|173.17|170.77|0
1649876180000|2022-04-13 18:56:20|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1649876190000|2022-04-13 18:56:30|173.17|170.77|173.17|170.77|173.17|170.77|173.17|170.77|0
1649876200000|2022-04-13 18:56:40|173.03|170.63|173.17|170.77|173.17|170.77|173.03|170.63|0
1649876210000|2022-04-13 18:56:50|173.03|170.63|173.1|170.7|173.1|170.7|173.03|170.63|0
1649876220000|2022-04-13 18:57:00|173.03|170.63|172.89|170.49|173.03|170.63|172.89|170.49|0
1649876230000|2022-04-13 18:57:10|172.75|170.35|172.61|170.21|172.75|170.35|172.61|170.21|0
1649876240000|2022-04-13 18:57:20|172.47|170.07|172.47|170.07|172.47|170.07|172.33|169.93|0
1649876250000|2022-04-13 18:57:30|172.61|170.21|172.61|170.21|172.61|170.21|172.47|170.07|0
1649876260000|2022-04-13 18:57:40|172.75|170.35|172.75|170.35|172.75|170.35|172.75|170.35|0
1649876270000|2022-04-13 18:57:50|172.82|170.42|172.61|170.21|172.89|170.49|172.61|170.21|0
1649876280000|2022-04-13 18:58:00|172.68|170.28|172.33|169.93|172.68|170.28|172.33|169.93|0
1649876290000|2022-04-13 18:58:10|172.47|170.07|172.61|170.21|172.61|170.21|172.47|170.07|0
1649876300000|2022-04-13 18:58:20|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1649876310000|2022-04-13 18:58:30|172.33|169.93|172.33|169.93|172.33|169.93|172.19|169.79|0
1649876320000|2022-04-13 18:58:40|172.47|170.07|172.33|169.93|172.47|170.07|172.33|169.93|0
1649876330000|2022-04-13 18:58:50|172.47|170.07|172.47|170.07|172.47|170.07|172.33|169.93|0
1649876340000|2022-04-13 18:59:00|172.33|169.93|172.47|170.07|172.47|170.07|172.33|169.93|0
1649876350000|2022-04-13 18:59:10|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649876360000|2022-04-13 18:59:20|172.47|170.07|172.61|170.21|172.61|170.21|172.33|169.93|0
1649876370000|2022-04-13 18:59:30|172.75|170.35|172.89|170.49|172.89|170.49|172.75|170.35|0
1649876380000|2022-04-13 18:59:40|173.17|170.77|172.89|170.49|173.17|170.77|172.89|170.49|0
1649876390000|2022-04-13 18:59:50|173.03|170.63|173.17|170.77|173.17|170.77|173.03|170.63|0
1649876400000|2022-04-13 19:00:00|173.03|170.63|173.3|170.9|173.3|170.9|173.03|170.63|0
1649876410000|2022-04-13 19:00:10|173.17|170.77|172.89|170.49|173.17|170.77|172.89|170.49|0
1649876420000|2022-04-13 19:00:20|173.17|170.77|173.44|171.04|173.44|171.04|173.17|170.77|0
1649876430000|2022-04-13 19:00:30|173.58|171.18|173.72|171.32|173.72|171.32|173.58|171.18|0
1649876440000|2022-04-13 19:00:40|173.86|171.46|173.86|171.46|173.93|171.53|173.86|171.46|0
1649876450000|2022-04-13 19:00:50|174|171.6|174.14|171.74|174.14|171.74|174|171.6|0
1649876460000|2022-04-13 19:01:00|174|171.6|174.28|171.88|174.28|171.88|174|171.6|0
1649876470000|2022-04-13 19:01:10|174.56|172.16|174.42|172.02|174.56|172.16|174.28|171.88|0
1649876480000|2022-04-13 19:01:20|174.56|172.16|174.7|172.3|174.7|172.3|174.56|172.16|0
1649876490000|2022-04-13 19:01:30|174.98|172.58|174.98|172.58|174.98|172.58|174.98|172.58|0
1649876500000|2022-04-13 19:01:40|174.7|172.3|174.84|172.44|174.84|172.44|174.7|172.3|0
1649876510000|2022-04-13 19:01:50|174.91|172.51|175.26|172.86|175.26|172.86|174.91|172.51|0
1649876520000|2022-04-13 19:02:00|175.12|172.72|174.7|172.3|175.12|172.72|174.7|172.3|0
1649876530000|2022-04-13 19:02:10|174.98|172.58|175.4|173|175.4|173|174.98|172.58|0
1649876540000|2022-04-13 19:02:20|175.82|173.42|175.68|173.28|175.82|173.42|175.54|173.14|0
1649876550000|2022-04-13 19:02:30|175.82|173.42|175.12|172.72|175.82|173.42|175.12|172.72|0
1649876560000|2022-04-13 19:02:40|175.05|172.65|174.98|172.58|175.12|172.72|174.98|172.58|0
1649876570000|2022-04-13 19:02:50|175.12|172.72|174.98|172.58|175.12|172.72|174.98|172.58|0
1649876580000|2022-04-13 19:03:00|174.84|172.44|174.91|172.51|174.98|172.58|174.84|172.44|0
1649876590000|2022-04-13 19:03:10|174.84|172.44|175.26|172.86|175.4|173|174.84|172.44|0
1649876600000|2022-04-13 19:03:20|175.12|172.72|175.12|172.72|175.12|172.72|174.98|172.58|0
1649876610000|2022-04-13 19:03:30|175.26|172.86|175.26|172.86|175.26|172.86|175.26|172.86|0
1649876620000|2022-04-13 19:03:40|175.4|173|175.4|173|175.68|173.28|175.4|173|0
1649876630000|2022-04-13 19:03:50|175.12|172.72|175.4|173|175.4|173|175.12|172.72|0
1649876640000|2022-04-13 19:04:00|175.12|172.72|175.12|172.72|175.26|172.86|175.12|172.72|0
1649876650000|2022-04-13 19:04:10|174.98|172.58|174.98|172.58|175.12|172.72|174.98|172.58|0
1649876660000|2022-04-13 19:04:20|174.84|172.44|175.12|172.72|175.12|172.72|174.84|172.44|0
1649876670000|2022-04-13 19:04:30|174.98|172.58|175.12|172.72|175.26|172.86|174.98|172.58|0
1649876680000|2022-04-13 19:04:40|174.98|172.58|174.98|172.58|174.98|172.58|174.98|172.58|0
1649876690000|2022-04-13 19:04:50|174.7|172.3|174.7|172.3|174.84|172.44|174.7|172.3|0
1649876700000|2022-04-13 19:05:00|174.56|172.16|174.28|171.88|174.56|172.16|174.28|171.88|0
1649876710000|2022-04-13 19:05:10|173.86|171.46|173.58|171.18|173.86|171.46|173.58|171.18|0
1649876720000|2022-04-13 19:05:20|173.44|171.04|173.58|171.18|173.58|171.18|173.44|171.04|0
1649876730000|2022-04-13 19:05:30|173.3|170.9|173.58|171.18|173.58|171.18|173.23|170.83|0
1649876740000|2022-04-13 19:05:40|173.44|171.04|173.3|170.9|173.44|171.04|173.3|170.9|0
1649876750000|2022-04-13 19:05:50|173.16|170.76|172.6|170.2|173.16|170.76|172.6|170.2|0
1649876760000|2022-04-13 19:06:00|172.88|170.48|172.74|170.34|172.88|170.48|172.74|170.34|0
1649876770000|2022-04-13 19:06:10|172.88|170.48|172.74|170.34|172.88|170.48|172.74|170.34|0
1649876780000|2022-04-13 19:06:20|172.88|170.48|172.74|170.34|173.02|170.62|172.68|170.28|0
1649876790000|2022-04-13 19:06:30|172.6|170.2|172.33|169.93|172.6|170.2|172.19|169.79|0
1649876800000|2022-04-13 19:06:40|172.26|169.86|172.47|170.07|172.47|170.07|172.26|169.86|0
1649876810000|2022-04-13 19:06:50|172.33|169.93|172.47|170.07|172.6|170.2|172.33|169.93|0
1649876820000|2022-04-13 19:07:00|172.33|169.93|172.19|169.79|172.33|169.93|172.19|169.79|0
1649876830000|2022-04-13 19:07:10|172.46|170.06|171.91|169.51|172.46|170.06|171.91|169.51|0
1649876840000|2022-04-13 19:07:20|171.7|169.3|171.91|169.51|171.91|169.51|171.7|169.3|0
1649876850000|2022-04-13 19:07:30|171.63|169.23|171.63|169.23|171.77|169.37|171.63|169.23|0
1649876860000|2022-04-13 19:07:40|171.77|169.37|172.05|169.65|172.05|169.65|171.77|169.37|0
1649876870000|2022-04-13 19:07:50|172.19|169.79|171.91|169.51|172.33|169.93|171.91|169.51|0
1649876880000|2022-04-13 19:08:00|171.77|169.37|171.57|169.17|171.77|169.37|171.57|169.17|0
1649876890000|2022-04-13 19:08:10|171.63|169.23|171.49|169.09|171.63|169.23|171.49|169.09|0
1649876900000|2022-04-13 19:08:20|171.63|169.23|171.63|169.23|171.77|169.37|171.63|169.23|0
1649876910000|2022-04-13 19:08:30|171.77|169.37|171.77|169.37|171.77|169.37|171.63|169.23|0
1649876920000|2022-04-13 19:08:40|171.63|169.23|171.49|169.09|171.63|169.23|171.49|169.09|0
1649876930000|2022-04-13 19:08:50|171.35|168.95|171.49|169.09|171.63|169.23|171.22|168.82|0
1649876940000|2022-04-13 19:09:00|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1649876950000|2022-04-13 19:09:10|171.49|169.09|171.22|168.82|171.49|169.09|171.08|168.68|0
1649876960000|2022-04-13 19:09:20|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1649876970000|2022-04-13 19:09:30|170.94|168.54|170.94|168.54|171.08|168.68|170.94|168.54|0
1649876980000|2022-04-13 19:09:40|170.8|168.4|171.08|168.68|171.08|168.68|170.8|168.4|0
1649877000000|2022-04-13 19:10:00|171.22|168.82|171.22|168.82|171.22|168.82|171.15|168.75|0
1649877010000|2022-04-13 19:10:10|171.35|168.95|171.35|168.95|171.35|168.95|171.22|168.82|0
1649877020000|2022-04-13 19:10:20|171.08|168.68|171.01|168.61|171.08|168.68|171.01|168.61|0
1649877030000|2022-04-13 19:10:30|170.94|168.54|170.94|168.54|170.94|168.54|170.8|168.4|0
1649877040000|2022-04-13 19:10:40|171.08|168.68|171.21|168.81|171.21|168.81|171.08|168.68|0
1649877050000|2022-04-13 19:10:50|170.94|168.54|170.94|168.54|170.94|168.54|170.94|168.54|0
1649877060000|2022-04-13 19:11:00|171.08|168.68|171.08|168.68|171.08|168.68|170.94|168.54|0
1649877070000|2022-04-13 19:11:10|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1649877080000|2022-04-13 19:11:20|171.35|168.95|171.77|169.37|171.77|169.37|171.35|168.95|0
1649877090000|2022-04-13 19:11:30|171.91|169.51|171.77|169.37|171.91|169.51|171.49|169.09|0
1649877100000|2022-04-13 19:11:40|171.21|168.81|171.21|168.81|171.49|169.09|171.21|168.81|0
1649877110000|2022-04-13 19:11:50|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1649877120000|2022-04-13 19:12:00|171.63|169.23|171.7|169.3|171.7|169.3|171.63|169.23|0
1649877130000|2022-04-13 19:12:10|171.91|169.51|171.91|169.51|171.91|169.51|171.91|169.51|0
1649877140000|2022-04-13 19:12:20|171.84|169.44|171.63|169.23|171.91|169.51|171.63|169.23|0
1649877150000|2022-04-13 19:12:30|171.77|169.37|171.77|169.37|171.84|169.44|171.77|169.37|0
1649877160000|2022-04-13 19:12:40|171.63|169.23|171.63|169.23|171.7|169.3|171.63|169.23|0
1649877170000|2022-04-13 19:12:50|171.21|168.81|171.35|168.95|171.35|168.95|171.21|168.81|0
1649877180000|2022-04-13 19:13:00|171.08|168.68|171.21|168.81|171.21|168.81|171.08|168.68|0
1649877190000|2022-04-13 19:13:10|171.08|168.68|171.49|169.09|171.49|169.09|171.08|168.68|0
1649877200000|2022-04-13 19:13:20|171.42|169.02|171.35|168.95|171.42|169.02|171.21|168.81|0
1649877210000|2022-04-13 19:13:30|171.28|168.88|171.21|168.81|171.28|168.88|171.21|168.81|0
1649877220000|2022-04-13 19:13:40|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1649877230000|2022-04-13 19:13:50|171.21|168.81|171.07|168.67|171.21|168.81|171.07|168.67|0
1649877240000|2022-04-13 19:14:00|171.21|168.81|170.94|168.54|171.21|168.81|170.8|168.4|0
1649877250000|2022-04-13 19:14:10|171.07|168.67|170.66|168.26|171.07|168.67|170.66|168.26|0
1649877260000|2022-04-13 19:14:20|170.8|168.4|170.94|168.54|170.94|168.54|170.8|168.4|0
1649877270000|2022-04-13 19:14:30|171.07|168.67|171.07|168.67|171.15|168.75|171.07|168.67|0
1649877280000|2022-04-13 19:14:40|170.94|168.54|170.94|168.54|170.94|168.54|170.8|168.4|0
1649877290000|2022-04-13 19:14:50|171.07|168.67|171.21|168.81|171.21|168.81|171.07|168.67|0
1649877300000|2022-04-13 19:15:00|171.28|168.88|170.94|168.54|171.35|168.95|170.94|168.54|0
1649877310000|2022-04-13 19:15:10|170.8|168.4|170.73|168.33|170.94|168.54|170.73|168.33|0
1649877320000|2022-04-13 19:15:20|170.8|168.4|170.8|168.4|170.8|168.4|170.66|168.26|0
1649877330000|2022-04-13 19:15:30|170.66|168.26|170.38|167.98|170.66|168.26|170.38|167.98|0
1649877340000|2022-04-13 19:15:40|170.52|168.12|170.25|167.85|170.52|168.12|170.25|167.85|0
1649877350000|2022-04-13 19:15:50|170.38|167.98|170.25|167.85|170.52|168.12|170.25|167.85|0
1649877360000|2022-04-13 19:16:00|170.11|167.71|170.25|167.85|170.25|167.85|170.11|167.71|0
1649877370000|2022-04-13 19:16:10|170.11|167.71|170.11|167.71|170.11|167.71|170.11|167.71|0
1649877380000|2022-04-13 19:16:20|169.97|167.57|170.24|167.84|170.24|167.84|169.97|167.57|0
1649877390000|2022-04-13 19:16:30|170.38|167.98|170.66|168.26|170.66|168.26|170.38|167.98|0
1649877400000|2022-04-13 19:16:40|170.38|167.98|170.38|167.98|170.38|167.98|170.24|167.84|0
1649877410000|2022-04-13 19:16:50|170.52|168.12|170.38|167.98|170.52|168.12|170.24|167.84|0
1649877420000|2022-04-13 19:17:00|170.32|167.92|170.38|167.98|170.38|167.98|170.24|167.84|0
1649877430000|2022-04-13 19:17:10|170.52|168.12|170.24|167.84|170.52|168.12|170.24|167.84|0
1649877440000|2022-04-13 19:17:20|170.38|167.98|170.11|167.71|170.38|167.98|170.11|167.71|0
1649877450000|2022-04-13 19:17:30|169.97|167.57|169.83|167.43|169.97|167.57|169.83|167.43|0
1649877460000|2022-04-13 19:17:40|169.97|167.57|169.97|167.57|169.97|167.57|169.97|167.57|0
1649877470000|2022-04-13 19:17:50|169.9|167.5|169.83|167.43|169.97|167.57|169.83|167.43|0
1649877480000|2022-04-13 19:18:00|169.69|167.29|169.83|167.43|169.83|167.43|169.69|167.29|0
1649877490000|2022-04-13 19:18:10|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1649877500000|2022-04-13 19:18:20|169.83|167.43|169.69|167.29|169.83|167.43|169.69|167.29|0
1649877510000|2022-04-13 19:18:30|169.83|167.43|169.97|167.57|169.97|167.57|169.83|167.43|0
1649877520000|2022-04-13 19:18:40|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1649877530000|2022-04-13 19:18:50|169.69|167.29|169.56|167.16|169.69|167.29|169.56|167.16|0
1649877540000|2022-04-13 19:19:00|169.42|167.02|169.28|166.88|169.42|167.02|169.28|166.88|0
1649877550000|2022-04-13 19:19:10|169.42|167.02|169.42|167.02|169.42|167.02|169.28|166.88|0
1649877560000|2022-04-13 19:19:20|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1649877570000|2022-04-13 19:19:30|169.83|167.43|169.69|167.29|169.83|167.43|169.69|167.29|0
1649877580000|2022-04-13 19:19:40|169.55|167.15|169.55|167.15|169.55|167.15|169.55|167.15|0
1649877600000|2022-04-13 19:20:00|169.69|167.29|169.69|167.29|169.76|167.36|169.69|167.29|0
1649877610000|2022-04-13 19:20:10|169.83|167.43|169.83|167.43|169.97|167.57|169.83|167.43|0
1649877620000|2022-04-13 19:20:20|169.97|167.57|170.1|167.7|170.1|167.7|169.97|167.57|0
1649877630000|2022-04-13 19:20:30|170.24|167.84|170.24|167.84|170.52|168.12|170.24|167.84|0
1649877640000|2022-04-13 19:20:40|170.1|167.7|170.1|167.7|170.24|167.84|170.1|167.7|0
1649877650000|2022-04-13 19:20:50|170.24|167.84|170.24|167.84|170.52|168.12|170.24|167.84|0
1649877660000|2022-04-13 19:21:00|170.31|167.91|170.1|167.7|170.31|167.91|169.97|167.57|0
1649877670000|2022-04-13 19:21:10|169.97|167.57|170.1|167.7|170.1|167.7|169.97|167.57|0
1649877680000|2022-04-13 19:21:20|170.24|167.84|169.69|167.29|170.24|167.84|169.69|167.29|0
1649877690000|2022-04-13 19:21:30|169.83|167.43|169.69|167.29|169.83|167.43|169.69|167.29|0
1649877700000|2022-04-13 19:21:40|169.83|167.43|169.69|167.29|169.83|167.43|169.69|167.29|0
1649877710000|2022-04-13 19:21:50|169.55|167.15|169.69|167.29|169.83|167.43|169.55|167.15|0
1649877720000|2022-04-13 19:22:00|169.83|167.43|169.69|167.29|169.83|167.43|169.69|167.29|0
1649877730000|2022-04-13 19:22:10|169.55|167.15|169.69|167.29|169.69|167.29|169.42|167.02|0
1649877740000|2022-04-13 19:22:20|169.55|167.15|169.69|167.29|169.69|167.29|169.55|167.15|0
1649877750000|2022-04-13 19:22:30|169.55|167.15|169.69|167.29|169.69|167.29|169.55|167.15|0
1649877760000|2022-04-13 19:22:40|169.96|167.56|169.69|167.29|169.96|167.56|169.69|167.29|0
1649877770000|2022-04-13 19:22:50|169.83|167.43|169.83|167.43|169.96|167.56|169.83|167.43|0
1649877780000|2022-04-13 19:23:00|169.69|167.29|169.55|167.15|169.69|167.29|169.55|167.15|0
1649877790000|2022-04-13 19:23:10|169.69|167.29|169.83|167.43|169.96|167.56|169.69|167.29|0
1649877800000|2022-04-13 19:23:20|169.76|167.36|169.69|167.29|169.76|167.36|169.69|167.29|0
1649877810000|2022-04-13 19:23:30|169.83|167.43|169.96|167.56|169.96|167.56|169.83|167.43|0
1649877820000|2022-04-13 19:23:40|170.1|167.7|169.96|167.56|170.1|167.7|169.96|167.56|0
1649877830000|2022-04-13 19:23:50|169.83|167.43|169.69|167.29|169.9|167.5|169.69|167.29|0
1649877840000|2022-04-13 19:24:00|169.55|167.15|169.55|167.15|169.69|167.29|169.55|167.15|0
1649877850000|2022-04-13 19:24:10|169.41|167.01|169.41|167.01|169.41|167.01|169.41|167.01|0
1649877860000|2022-04-13 19:24:20|169.28|166.88|169.28|166.88|169.28|166.88|169.28|166.88|0
1649877870000|2022-04-13 19:24:30|169.41|167.01|169.41|167.01|169.55|167.15|169.41|167.01|0
1649877880000|2022-04-13 19:24:40|169.55|167.15|170.13|167.73|170.13|167.73|169.55|167.15|0
1649877890000|2022-04-13 19:24:50|170.07|167.67|169.99|167.59|170.07|167.67|169.99|167.59|0
1649877900000|2022-04-13 19:25:00|169.72|167.32|168.51|166.11|169.72|167.32|168.24|165.84|0
1649877910000|2022-04-13 19:25:10|168.65|166.25|168.65|166.25|168.65|166.25|168.51|166.11|0
1649877920000|2022-04-13 19:25:20|168.51|166.11|168.51|166.11|168.65|166.25|168.51|166.11|0
1649877930000|2022-04-13 19:25:30|168.65|166.25|168.65|166.25|168.65|166.25|168.51|166.11|0
1649877940000|2022-04-13 19:25:40|168.51|166.11|168.24|165.84|168.51|166.11|168.24|165.84|0
1649877950000|2022-04-13 19:25:50|168.37|165.97|167.77|165.37|168.51|166.11|167.77|165.37|0
1649877960000|2022-04-13 19:26:00|167.63|165.23|167.63|165.23|167.77|165.37|167.63|165.23|0
1649877970000|2022-04-13 19:26:10|167.77|165.37|167.91|165.51|167.91|165.51|167.77|165.37|0
1649877980000|2022-04-13 19:26:20|167.77|165.37|167.63|165.23|167.77|165.37|167.63|165.23|0
1649877990000|2022-04-13 19:26:30|167.77|165.37|167.63|165.23|167.77|165.37|167.63|165.23|0
1649878000000|2022-04-13 19:26:40|167.57|165.17|167.5|165.1|167.57|165.17|167.5|165.1|0
1649878010000|2022-04-13 19:26:50|167.77|165.37|167.91|165.51|167.91|165.51|167.77|165.37|0
1649878020000|2022-04-13 19:27:00|168.05|165.65|168.46|166.06|168.46|166.06|168.05|165.65|0
1649878030000|2022-04-13 19:27:10|168.32|165.92|168.46|166.06|168.73|166.33|168.32|165.92|0
1649878040000|2022-04-13 19:27:20|168.73|166.33|169.15|166.75|169.15|166.75|168.73|166.33|0
1649878050000|2022-04-13 19:27:30|169.01|166.61|169.15|166.75|169.15|166.75|169.01|166.61|0
1649878060000|2022-04-13 19:27:40|169.01|166.61|168.87|166.47|169.01|166.61|168.87|166.47|0
1649878070000|2022-04-13 19:27:50|168.53|166.13|168.6|166.2|168.73|166.33|168.53|166.13|0
1649878080000|2022-04-13 19:28:00|168.73|166.33|168.32|165.92|168.73|166.33|168.32|165.92|0
1649878090000|2022-04-13 19:28:10|168.18|165.78|167.91|165.51|168.18|165.78|167.91|165.51|0
1649878100000|2022-04-13 19:28:20|168.04|165.64|168.04|165.64|168.32|165.92|168.04|165.64|0
1649878110000|2022-04-13 19:28:30|168.18|165.78|167.91|165.51|168.18|165.78|167.91|165.51|0
1649878120000|2022-04-13 19:28:40|168.04|165.64|168.04|165.64|168.04|165.64|168.04|165.64|0
1649878130000|2022-04-13 19:28:50|167.91|165.51|168.18|165.78|168.18|165.78|167.91|165.51|0
1649878140000|2022-04-13 19:29:00|168.32|165.92|168.32|165.92|168.32|165.92|168.25|165.85|0
1649878150000|2022-04-13 19:29:10|168.18|165.78|168.18|165.78|168.18|165.78|168.12|165.72|0
1649878160000|2022-04-13 19:29:20|168.04|165.64|167.91|165.51|168.18|165.78|167.91|165.51|0
1649878170000|2022-04-13 19:29:30|167.98|165.58|167.98|165.58|168.04|165.64|167.98|165.58|0
1649878180000|2022-04-13 19:29:40|168.04|165.64|168.04|165.64|168.32|165.92|168.04|165.64|0
1649878190000|2022-04-13 19:29:50|168.11|165.71|168.04|165.64|168.11|165.71|168.04|165.64|0
1649878200000|2022-04-13 19:30:00|167.91|165.51|167.77|165.37|167.91|165.51|167.77|165.37|0
1649878210000|2022-04-13 19:30:10|167.91|165.51|168.32|165.92|168.32|165.92|167.91|165.51|0
1649878220000|2022-04-13 19:30:20|167.98|165.58|168.04|165.64|168.04|165.64|167.91|165.51|0
1649878230000|2022-04-13 19:30:30|167.91|165.51|168.18|165.78|168.18|165.78|167.91|165.51|0
1649878240000|2022-04-13 19:30:40|168.32|165.92|168.46|166.06|168.46|166.06|168.32|165.92|0
1649878250000|2022-04-13 19:30:50|168.18|165.78|168.25|165.85|168.32|165.92|168.18|165.78|0
1649878260000|2022-04-13 19:31:00|168.18|165.78|167.9|165.5|168.18|165.78|167.9|165.5|0
1649878270000|2022-04-13 19:31:10|167.84|165.44|167.9|165.5|167.9|165.5|167.77|165.37|0
1649878280000|2022-04-13 19:31:20|168.18|165.78|168.32|165.92|168.46|166.06|168.18|165.78|0
1649878290000|2022-04-13 19:31:30|168.18|165.78|168.18|165.78|168.18|165.78|168.04|165.64|0
1649878300000|2022-04-13 19:31:40|168.04|165.64|167.9|165.5|168.04|165.64|167.9|165.5|0
1649878310000|2022-04-13 19:31:50|167.77|165.37|167.9|165.5|167.9|165.5|167.77|165.37|0
1649878320000|2022-04-13 19:32:00|167.77|165.37|167.77|165.37|167.77|165.37|167.77|165.37|0
1649878330000|2022-04-13 19:32:10|167.63|165.23|167.35|164.95|167.63|165.23|167.08|164.68|0
1649878340000|2022-04-13 19:32:20|166.94|164.54|166.81|164.41|167.08|164.68|166.81|164.41|0
1649878350000|2022-04-13 19:32:30|166.67|164.27|166.67|164.27|166.94|164.54|166.67|164.27|0
1649878360000|2022-04-13 19:32:40|166.81|164.41|167.08|164.68|167.08|164.68|166.81|164.41|0
1649878370000|2022-04-13 19:32:50|166.94|164.54|166.94|164.54|166.94|164.54|166.94|164.54|0
1649878380000|2022-04-13 19:33:00|166.81|164.41|166.81|164.41|166.94|164.54|166.81|164.41|0
1649878390000|2022-04-13 19:33:10|166.67|164.27|166.53|164.13|166.67|164.27|166.53|164.13|0
1649878400000|2022-04-13 19:33:20|166.6|164.2|166.53|164.13|166.81|164.41|166.53|164.13|0
1649878410000|2022-04-13 19:33:30|166.39|163.99|166.12|163.72|166.39|163.99|166.12|163.72|0
1649878420000|2022-04-13 19:33:40|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1649878430000|2022-04-13 19:33:50|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1649878440000|2022-04-13 19:34:00|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1649878450000|2022-04-13 19:34:10|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1649878460000|2022-04-13 19:34:20|166.26|163.86|165.98|163.58|166.26|163.86|165.98|163.58|0
1649878470000|2022-04-13 19:34:30|165.71|163.31|166.12|163.72|166.12|163.72|165.71|163.31|0
1649878480000|2022-04-13 19:34:40|166.33|163.93|166.53|164.13|166.53|164.13|166.33|163.93|0
1649878490000|2022-04-13 19:34:50|166.39|163.99|166.26|163.86|166.39|163.99|166.26|163.86|0
1649878500000|2022-04-13 19:35:00|166.12|163.72|166.53|164.13|166.53|164.13|166.12|163.72|0
1649878510000|2022-04-13 19:35:10|166.26|163.86|166.67|164.27|166.67|164.27|166.26|163.86|0
1649878520000|2022-04-13 19:35:20|166.8|164.4|166.67|164.27|166.8|164.4|166.67|164.27|0
1649878530000|2022-04-13 19:35:30|166.53|164.13|166.12|163.72|166.53|164.13|166.12|163.72|0
1649878540000|2022-04-13 19:35:40|165.98|163.58|166.05|163.65|166.05|163.65|165.98|163.58|0
1649878550000|2022-04-13 19:35:50|166.12|163.72|165.57|163.17|166.12|163.72|165.57|163.17|0
1649878560000|2022-04-13 19:36:00|165.44|163.04|165.57|163.17|165.71|163.31|165.44|163.04|0
1649878570000|2022-04-13 19:36:10|165.44|163.04|165.71|163.31|165.71|163.31|165.44|163.04|0
1649878580000|2022-04-13 19:36:20|165.85|163.45|166.94|164.54|167.21|164.81|165.85|163.45|0
1649878590000|2022-04-13 19:36:30|167.49|165.09|167.21|164.81|167.63|165.23|167.21|164.81|0
1649878600000|2022-04-13 19:36:40|167.35|164.95|167.63|165.23|167.63|165.23|167.35|164.95|0
1649878610000|2022-04-13 19:36:50|167.49|165.09|167.35|164.95|167.49|165.09|167.35|164.95|0
1649878620000|2022-04-13 19:37:00|167.49|165.09|167.21|164.81|167.49|165.09|167.21|164.81|0
1649878630000|2022-04-13 19:37:10|166.94|164.54|167.08|164.68|167.15|164.75|166.94|164.54|0
1649878640000|2022-04-13 19:37:20|166.94|164.54|166.53|164.13|166.94|164.54|166.53|164.13|0
1649878650000|2022-04-13 19:37:30|166.39|163.99|166.25|163.85|166.39|163.99|166.25|163.85|0
1649878660000|2022-04-13 19:37:40|166.39|163.99|166.05|163.65|166.39|163.99|165.98|163.58|0
1649878670000|2022-04-13 19:37:50|165.98|163.58|166.12|163.72|166.12|163.72|165.98|163.58|0
1649878680000|2022-04-13 19:38:00|165.98|163.58|166.12|163.72|166.12|163.72|165.98|163.58|0
1649878690000|2022-04-13 19:38:10|165.98|163.58|165.84|163.44|166.12|163.72|165.84|163.44|0
1649878700000|2022-04-13 19:38:20|165.71|163.31|165.84|163.44|165.84|163.44|165.57|163.17|0
1649878710000|2022-04-13 19:38:30|166.12|163.72|166.12|163.72|166.25|163.85|166.12|163.72|0
1649878720000|2022-04-13 19:38:40|165.98|163.58|165.98|163.58|165.98|163.58|165.57|163.17|0
1649878730000|2022-04-13 19:38:50|165.71|163.31|165.84|163.44|165.84|163.44|165.71|163.31|0
1649878740000|2022-04-13 19:39:00|165.98|163.58|165.84|163.44|165.98|163.58|165.84|163.44|0
1649878750000|2022-04-13 19:39:10|165.98|163.58|165.57|163.17|165.98|163.58|165.57|163.17|0
1649878760000|2022-04-13 19:39:20|165.71|163.31|166.12|163.72|166.12|163.72|165.71|163.31|0
1649878770000|2022-04-13 19:39:30|166.25|163.85|166.32|163.92|166.32|163.92|166.12|163.72|0
1649878780000|2022-04-13 19:39:40|166.19|163.79|165.91|163.51|166.19|163.79|165.84|163.44|0
1649878790000|2022-04-13 19:39:50|165.98|163.58|165.71|163.31|165.98|163.58|165.71|163.31|0
1649878800000|2022-04-13 19:40:00|165.98|163.58|165.71|163.31|166.12|163.72|165.71|163.31|0
1649878810000|2022-04-13 19:40:10|165.84|163.44|165.71|163.31|165.84|163.44|165.57|163.17|0
1649878820000|2022-04-13 19:40:20|165.57|163.17|165.57|163.17|165.71|163.31|165.57|163.17|0
1649878830000|2022-04-13 19:40:30|165.71|163.31|165.84|163.44|165.84|163.44|165.71|163.31|0
1649878840000|2022-04-13 19:40:40|165.98|163.58|165.84|163.44|166.12|163.72|165.84|163.44|0
1649878850000|2022-04-13 19:40:50|165.98|163.58|165.98|163.58|166.05|163.65|165.84|163.44|0
1649878860000|2022-04-13 19:41:00|166.12|163.72|166.25|163.85|166.25|163.85|166.12|163.72|0
1649878870000|2022-04-13 19:41:10|166.12|163.72|166.73|164.33|166.8|164.4|166.12|163.72|0
1649878880000|2022-04-13 19:41:20|166.66|164.26|166.94|164.54|166.94|164.54|166.66|164.26|0
1649878890000|2022-04-13 19:41:30|166.8|164.4|166.8|164.4|166.8|164.4|166.53|164.13|0
1649878900000|2022-04-13 19:41:40|166.66|164.26|166.94|164.54|166.94|164.54|166.66|164.26|0
1649878910000|2022-04-13 19:41:50|166.8|164.4|166.25|163.85|166.8|164.4|166.25|163.85|0
1649878920000|2022-04-13 19:42:00|166.8|164.4|166.53|164.13|166.8|164.4|166.53|164.13|0
1649878930000|2022-04-13 19:42:10|166.66|164.26|166.52|164.12|166.8|164.4|166.52|164.12|0
1649878940000|2022-04-13 19:42:20|166.66|164.26|166.8|164.4|166.8|164.4|166.66|164.26|0
1649878950000|2022-04-13 19:42:30|166.6|164.2|166.66|164.26|166.66|164.26|166.6|164.2|0
1649878960000|2022-04-13 19:42:40|166.52|164.12|166.8|164.4|166.8|164.4|166.39|163.99|0
1649878970000|2022-04-13 19:42:50|166.66|164.26|166.94|164.54|166.94|164.54|166.66|164.26|0
1649878980000|2022-04-13 19:43:00|166.8|164.4|166.66|164.26|166.87|164.47|166.66|164.26|0
1649878990000|2022-04-13 19:43:10|166.39|163.99|166.66|164.26|166.66|164.26|166.39|163.99|0
1649879000000|2022-04-13 19:43:20|166.6|164.2|166.39|163.99|166.6|164.2|166.39|163.99|0
1649879010000|2022-04-13 19:43:30|166.52|164.12|166.8|164.4|166.8|164.4|166.52|164.12|0
1649879020000|2022-04-13 19:43:40|166.93|164.53|167.07|164.67|167.07|164.67|166.93|164.53|0
1649879030000|2022-04-13 19:43:50|166.93|164.53|166.8|164.4|167.07|164.67|166.66|164.26|0
1649879040000|2022-04-13 19:44:00|166.66|164.26|166.39|163.99|166.66|164.26|166.39|163.99|0
1649879050000|2022-04-13 19:44:10|166.25|163.85|166.52|164.12|166.52|164.12|166.11|163.71|0
1649879060000|2022-04-13 19:44:20|166.46|164.06|166.39|163.99|166.52|164.12|166.39|163.99|0
1649879070000|2022-04-13 19:44:30|166.25|163.85|166.52|164.12|166.52|164.12|166.25|163.85|0
1649879080000|2022-04-13 19:44:40|166.66|164.26|166.25|163.85|166.66|164.26|166.25|163.85|0
1649879090000|2022-04-13 19:44:50|166.18|163.78|166.11|163.71|166.18|163.78|165.98|163.58|0
1649879100000|2022-04-13 19:45:00|165.7|163.3|165.7|163.3|165.7|163.3|165.57|163.17|0
1649879110000|2022-04-13 19:45:10|165.43|163.03|165.7|163.3|165.84|163.44|165.43|163.03|0
1649879120000|2022-04-13 19:45:20|165.84|163.44|166.11|163.71|166.11|163.71|165.7|163.3|0
1649879130000|2022-04-13 19:45:30|165.98|163.58|165.98|163.58|166.11|163.71|165.98|163.58|0
1649879140000|2022-04-13 19:45:40|165.7|163.3|165.43|163.03|165.84|163.44|165.43|163.03|0
1649879150000|2022-04-13 19:45:50|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1649879160000|2022-04-13 19:46:00|165.43|163.03|165.16|162.76|165.57|163.17|165.16|162.76|0
1649879170000|2022-04-13 19:46:10|165.02|162.62|165.02|162.62|165.16|162.76|165.02|162.62|0
1649879180000|2022-04-13 19:46:20|164.89|162.49|165.16|162.76|165.16|162.76|164.89|162.49|0
1649879190000|2022-04-13 19:46:30|165.02|162.62|164.89|162.49|165.02|162.62|164.89|162.49|0
1649879200000|2022-04-13 19:46:40|165.02|162.62|165.16|162.76|165.16|162.76|165.02|162.62|0
1649879210000|2022-04-13 19:46:50|165.02|162.62|164.88|162.48|165.02|162.62|164.88|162.48|0
1649879220000|2022-04-13 19:47:00|164.75|162.35|164.96|162.56|165.02|162.62|164.75|162.35|0
1649879230000|2022-04-13 19:47:10|165.02|162.62|165.02|162.62|165.16|162.76|165.02|162.62|0
1649879240000|2022-04-13 19:47:20|164.88|162.48|165.02|162.62|165.02|162.62|164.88|162.48|0
1649879250000|2022-04-13 19:47:30|165.09|162.69|165.43|163.03|165.43|163.03|165.09|162.69|0
1649879260000|2022-04-13 19:47:40|165.57|163.17|165.56|163.16|165.57|163.17|165.56|163.16|0
1649879270000|2022-04-13 19:47:50|165.43|163.03|165.43|163.03|165.84|163.44|165.43|163.03|0
1649879280000|2022-04-13 19:48:00|165.56|163.16|165.56|163.16|165.56|163.16|165.43|163.03|0
1649879290000|2022-04-13 19:48:10|165.7|163.3|166.25|163.85|166.25|163.85|165.7|163.3|0
1649879300000|2022-04-13 19:48:20|166.11|163.71|165.97|163.57|166.11|163.71|165.84|163.44|0
1649879310000|2022-04-13 19:48:30|166.38|163.98|166.25|163.85|166.38|163.98|166.25|163.85|0
1649879320000|2022-04-13 19:48:40|166.18|163.78|166.38|163.98|166.38|163.98|166.11|163.71|0
1649879330000|2022-04-13 19:48:50|166.25|163.85|165.97|163.57|166.25|163.85|165.97|163.57|0
1649879340000|2022-04-13 19:49:00|166.25|163.85|166.52|164.12|166.66|164.26|166.25|163.85|0
1649879350000|2022-04-13 19:49:10|166.38|163.98|166.59|164.19|166.59|164.19|166.38|163.98|0
1649879360000|2022-04-13 19:49:20|166.73|164.33|166.52|164.12|166.79|164.39|166.52|164.12|0
1649879370000|2022-04-13 19:49:30|166.38|163.98|165.84|163.44|166.38|163.98|165.84|163.44|0
1649879380000|2022-04-13 19:49:40|165.97|163.57|165.97|163.57|166.11|163.71|165.97|163.57|0
1649879390000|2022-04-13 19:49:50|165.84|163.44|165.29|162.89|165.84|163.44|165.29|162.89|0
1649879400000|2022-04-13 19:50:00|165.43|163.03|166.79|164.39|166.79|164.39|165.43|163.03|0
1649879410000|2022-04-13 19:50:10|167.34|164.94|168.03|165.63|168.72|166.32|167.34|164.94|0
1649879420000|2022-04-13 19:50:20|167.62|165.22|167.75|165.35|167.89|165.49|167.62|165.22|0
1649879430000|2022-04-13 19:50:30|167.89|165.49|168.3|165.9|168.3|165.9|167.89|165.49|0
1649879440000|2022-04-13 19:50:40|168.24|165.84|168.58|166.18|168.58|166.18|168.24|165.84|0
1649879450000|2022-04-13 19:50:50|168.44|166.04|167.2|164.8|168.44|166.04|167.2|164.8|0
1649879460000|2022-04-13 19:51:00|167.48|165.08|167.89|165.49|167.89|165.49|167.34|164.94|0
1649879470000|2022-04-13 19:51:10|167.62|165.22|167.2|164.8|167.62|165.22|167.07|164.67|0
1649879480000|2022-04-13 19:51:20|166.79|164.39|166.79|164.39|166.79|164.39|166.66|164.26|0
1649879490000|2022-04-13 19:51:30|167.2|164.8|166.93|164.53|167.2|164.8|166.93|164.53|0
1649879500000|2022-04-13 19:51:40|167.07|164.67|167.2|164.8|167.2|164.8|167.07|164.67|0
1649879510000|2022-04-13 19:51:50|167.34|164.94|167.07|164.67|167.48|165.08|167.07|164.67|0
1649879520000|2022-04-13 19:52:00|167.48|165.08|167.89|165.49|168.03|165.63|167.48|165.08|0
1649879530000|2022-04-13 19:52:10|168.1|165.7|168.03|165.63|168.16|165.76|168.03|165.63|0
1649879540000|2022-04-13 19:52:20|168.16|165.76|168.03|165.63|168.16|165.76|168.03|165.63|0
1649879550000|2022-04-13 19:52:30|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1649879560000|2022-04-13 19:52:40|168.44|166.04|167.61|165.21|168.44|166.04|167.61|165.21|0
1649879570000|2022-04-13 19:52:50|167.48|165.08|167.34|164.94|167.48|165.08|167.34|164.94|0
1649879580000|2022-04-13 19:53:00|167.07|164.67|168.03|165.63|168.03|165.63|167.07|164.67|0
1649879590000|2022-04-13 19:53:10|167.89|165.49|167.48|165.08|167.89|165.49|167.48|165.08|0
1649879600000|2022-04-13 19:53:20|167.89|165.49|168.3|165.9|168.3|165.9|167.89|165.49|0
1649879610000|2022-04-13 19:53:30|168.44|166.04|168.16|165.76|168.44|166.04|168.16|165.76|0
1649879620000|2022-04-13 19:53:40|168.03|165.63|168.3|165.9|168.3|165.9|168.03|165.63|0
1649879630000|2022-04-13 19:53:50|168.44|166.04|168.58|166.18|168.58|166.18|168.44|166.04|0
1649879640000|2022-04-13 19:54:00|168.71|166.31|168.71|166.31|168.71|166.31|168.58|166.18|0
1649879650000|2022-04-13 19:54:10|168.85|166.45|169.41|167.01|169.41|167.01|168.85|166.45|0
1649879660000|2022-04-13 19:54:20|169.27|166.87|169.27|166.87|169.41|167.01|169.13|166.73|0
1649879670000|2022-04-13 19:54:30|169.68|167.28|169.54|167.14|169.68|167.28|169.54|167.14|0
1649879680000|2022-04-13 19:54:40|168.85|166.45|168.71|166.31|168.85|166.45|168.71|166.31|0
1649879690000|2022-04-13 19:54:50|168.58|166.18|168.85|166.45|168.99|166.59|168.58|166.18|0
1649879700000|2022-04-13 19:55:00|169.54|167.14|169.27|166.87|169.54|167.14|169.27|166.87|0
1649879710000|2022-04-13 19:55:10|168.99|166.59|169.27|166.87|169.27|166.87|168.85|166.45|0
1649879720000|2022-04-13 19:55:20|169.54|167.14|169.4|167|169.54|167.14|169.4|167|0
1649879730000|2022-04-13 19:55:30|169.54|167.14|169.4|167|169.54|167.14|169.4|167|0
1649879740000|2022-04-13 19:55:40|169.68|167.28|169.4|167|169.68|167.28|169.4|167|0
1649879750000|2022-04-13 19:55:50|169.54|167.14|169.27|166.87|169.68|167.28|169.27|166.87|0
1649879760000|2022-04-13 19:56:00|169.54|167.14|169.54|167.14|169.54|167.14|169.4|167|0
1649879770000|2022-04-13 19:56:10|169.4|167|169.4|167|169.4|167|169.27|166.87|0
1649879780000|2022-04-13 19:56:20|169.13|166.73|169.13|166.73|169.13|166.73|168.99|166.59|0
1649879790000|2022-04-13 19:56:30|169.27|166.87|169.4|167|169.54|167.14|169.27|166.87|0
1649879800000|2022-04-13 19:56:40|169.54|167.14|169.27|166.87|169.54|167.14|169.27|166.87|0
1649879810000|2022-04-13 19:56:50|169.13|166.73|168.44|166.04|169.13|166.73|168.44|166.04|0
1649879820000|2022-04-13 19:57:00|168.57|166.17|168.71|166.31|168.71|166.31|168.44|166.04|0
1649879830000|2022-04-13 19:57:10|168.44|166.04|167.83|165.43|168.44|166.04|167.83|165.43|0
1649879840000|2022-04-13 19:57:20|167.97|165.57|167.83|165.43|167.97|165.57|167.7|165.3|0
1649879850000|2022-04-13 19:57:30|167.7|165.3|167.91|165.51|167.91|165.51|167.7|165.3|0
1649879860000|2022-04-13 19:57:40|167.97|165.57|167.97|165.57|168.11|165.71|167.97|165.57|0
1649879870000|2022-04-13 19:57:50|167.91|165.51|167.83|165.43|167.91|165.51|167.7|165.3|0
1649879880000|2022-04-13 19:58:00|167.97|165.57|168.53|166.13|168.53|166.13|167.97|165.57|0
1649879890000|2022-04-13 19:58:10|168.66|166.26|168.53|166.13|168.66|166.26|168.39|165.99|0
1649879900000|2022-04-13 19:58:20|168.52|166.12|168.39|165.99|168.52|166.12|168.11|165.71|0
1649879910000|2022-04-13 19:58:30|168.52|166.12|168.52|166.12|168.52|166.12|168.39|165.99|0
1649879920000|2022-04-13 19:58:40|168.66|166.26|168.39|165.99|168.66|166.26|168.39|165.99|0
1649879930000|2022-04-13 19:58:50|168.25|165.85|168.52|166.12|168.52|166.12|168.11|165.71|0
1649879940000|2022-04-13 19:59:00|168.8|166.4|169.63|167.23|169.63|167.23|168.8|166.4|0
1649879950000|2022-04-13 19:59:10|169.49|167.09|169.22|166.82|169.49|167.09|169.22|166.82|0
1649879960000|2022-04-13 19:59:20|169.08|166.68|168.94|166.54|169.49|167.09|168.94|166.54|0
1649879970000|2022-04-13 19:59:30|169.08|166.68|168.52|166.12|169.08|166.68|168.52|166.12|0
1649879980000|2022-04-13 19:59:40|168.11|165.71|167.69|165.29|168.11|165.71|167.69|165.29|0
1649879990000|2022-04-13 19:59:50|167.28|164.88|167.97|165.57|167.97|165.57|167.01|164.61|0
1649880000000|2022-04-13 20:00:00|167.56|165.16|169.36|166.96|169.36|166.96|167.56|165.16|0
1649880010000|2022-04-13 20:00:10|169.63|167.23|169.36|166.96|169.77|167.37|169.36|166.96|0
1649880020000|2022-04-13 20:00:20|169.08|166.68|169.08|166.68|169.22|166.82|169.08|166.68|0
1649880030000|2022-04-13 20:00:30|169.22|166.82|168.94|166.54|169.22|166.82|168.94|166.54|0
1649880040000|2022-04-13 20:00:40|169.08|166.68|169.35|166.95|169.35|166.95|169.08|166.68|0
1649880050000|2022-04-13 20:00:50|169.49|167.09|169.77|167.37|169.77|167.37|169.49|167.09|0
1649880060000|2022-04-13 20:01:00|169.91|167.51|169.77|167.37|169.91|167.51|169.77|167.37|0
1649880070000|2022-04-13 20:01:10|169.63|167.23|169.22|166.82|169.63|167.23|169.22|166.82|0
1649880080000|2022-04-13 20:01:20|169.35|166.95|169.08|166.68|169.35|166.95|168.94|166.54|0
1649880090000|2022-04-13 20:01:30|169.22|166.82|168.94|166.54|169.22|166.82|168.94|166.54|0
1649880100000|2022-04-13 20:01:40|169.08|166.68|169.49|167.09|169.49|167.09|169.08|166.68|0
1649880110000|2022-04-13 20:01:50|169.63|167.23|169.49|167.09|169.63|167.23|169.35|166.95|0
1649880120000|2022-04-13 20:02:00|169.43|167.03|169.49|167.09|169.49|167.09|169.35|166.95|0
1649880130000|2022-04-13 20:02:10|169.35|166.95|169.49|167.09|169.49|167.09|169.35|166.95|0
1649880150000|2022-04-13 20:02:30|169.35|166.95|169.35|166.95|169.35|166.95|169.21|166.81|0
1649880160000|2022-04-13 20:02:40|169.29|166.89|169.21|166.81|169.29|166.89|169.21|166.81|0
1649880170000|2022-04-13 20:02:50|169.08|166.68|168.8|166.4|169.08|166.68|168.8|166.4|0
1649880180000|2022-04-13 20:03:00|168.94|166.54|169.08|166.68|169.08|166.68|168.94|166.54|0
1649880190000|2022-04-13 20:03:10|169.21|166.81|169.35|166.95|169.35|166.95|169.21|166.81|0
1649880200000|2022-04-13 20:03:20|169.21|166.81|169.21|166.81|169.21|166.81|169.21|166.81|0
1649880210000|2022-04-13 20:03:30|169.35|166.95|169.35|166.95|169.35|166.95|169.21|166.81|0
1649880220000|2022-04-13 20:03:40|169.21|166.81|169.35|166.95|169.35|166.95|169.21|166.81|0
1649880230000|2022-04-13 20:03:50|169.49|167.09|169.35|166.95|169.49|167.09|169.35|166.95|0
1649880240000|2022-04-13 20:04:00|169.49|167.09|169.21|166.81|169.49|167.09|169.21|166.81|0
1649880250000|2022-04-13 20:04:10|169.35|166.95|169.63|167.23|169.63|167.23|169.35|166.95|0
1649880260000|2022-04-13 20:04:20|169.77|167.37|170.05|167.65|170.05|167.65|169.77|167.37|0
1649880270000|2022-04-13 20:04:30|170.19|167.79|169.91|167.51|170.19|167.79|169.91|167.51|0
1649880280000|2022-04-13 20:04:40|170.05|167.65|169.91|167.51|170.05|167.65|169.91|167.51|0
1649880290000|2022-04-13 20:04:50|169.77|167.37|169.63|167.23|169.77|167.37|169.49|167.09|0
1649880300000|2022-04-13 20:05:00|169.77|167.37|170.19|167.79|170.19|167.79|169.77|167.37|0
1649880310000|2022-04-13 20:05:10|170.05|167.65|169.91|167.51|170.05|167.65|169.91|167.51|0
1649880320000|2022-04-13 20:05:20|170.19|167.79|170.19|167.79|170.19|167.79|170.19|167.79|0
1649880330000|2022-04-13 20:05:30|170.05|167.65|170.19|167.79|170.19|167.79|170.05|167.65|0
1649880350000|2022-04-13 20:05:50|170.05|167.65|170.05|167.65|170.05|167.65|170.05|167.65|0
1649880360000|2022-04-13 20:06:00|169.91|167.51|170.05|167.65|170.05|167.65|169.91|167.51|0
1649880370000|2022-04-13 20:06:10|169.77|167.37|169.91|167.51|169.91|167.51|169.77|167.37|0
1649880380000|2022-04-13 20:06:20|169.84|167.44|169.91|167.51|169.91|167.51|169.77|167.37|0
1649880390000|2022-04-13 20:06:30|169.84|167.44|169.91|167.51|169.91|167.51|169.84|167.44|0
1649880410000|2022-04-13 20:06:50|169.84|167.44|169.77|167.37|169.84|167.44|169.77|167.37|0
1649880420000|2022-04-13 20:07:00|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1649880430000|2022-04-13 20:07:10|169.77|167.37|169.91|167.51|169.91|167.51|169.77|167.37|0
1649880450000|2022-04-13 20:07:30|170.05|167.65|169.91|167.51|170.05|167.65|169.91|167.51|0
1649880460000|2022-04-13 20:07:40|170.05|167.65|170.18|167.78|170.18|167.78|170.05|167.65|0
1649880480000|2022-04-13 20:08:00|170.12|167.72|170.04|167.64|170.12|167.72|170.04|167.64|0
1649880510000|2022-04-13 20:08:30|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1649880520000|2022-04-13 20:08:40|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1649880540000|2022-04-13 20:09:00|169.49|167.09|169.49|167.09|169.49|167.09|169.49|167.09|0
1649880550000|2022-04-13 20:09:10|169.35|166.95|169.49|167.09|169.49|167.09|169.35|166.95|0
1649880560000|2022-04-13 20:09:20|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1649880570000|2022-04-13 20:09:30|169.49|167.09|169.49|167.09|169.49|167.09|169.49|167.09|0
1649880590000|2022-04-13 20:09:50|169.63|167.23|169.49|167.09|169.63|167.23|169.49|167.09|0
1649880600000|2022-04-13 20:10:00|169.63|167.23|169.49|167.09|169.63|167.23|169.49|167.09|0
1649880610000|2022-04-13 20:10:10|169.76|167.36|169.76|167.36|169.76|167.36|169.76|167.36|0
1649880620000|2022-04-13 20:10:20|169.63|167.23|169.76|167.36|169.76|167.36|169.63|167.23|0
1649880630000|2022-04-13 20:10:30|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1649880640000|2022-04-13 20:10:40|169.76|167.36|169.76|167.36|169.76|167.36|169.76|167.36|0
1649880670000|2022-04-13 20:11:10|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1649880680000|2022-04-13 20:11:20|169.49|167.09|169.49|167.09|169.49|167.09|169.49|167.09|0
1649880690000|2022-04-13 20:11:30|169.7|167.3|169.49|167.09|169.7|167.3|169.49|167.09|0
1649880710000|2022-04-13 20:11:50|169.62|167.22|169.62|167.22|169.62|167.22|169.62|167.22|0
1649880730000|2022-04-13 20:12:10|169.49|167.09|169.49|167.09|169.49|167.09|169.49|167.09|0
1649880750000|2022-04-13 20:12:30|169.62|167.22|169.62|167.22|169.62|167.22|169.62|167.22|0
1649880760000|2022-04-13 20:12:40|169.76|167.36|169.76|167.36|169.76|167.36|169.76|167.36|0
1649880770000|2022-04-13 20:12:50|169.9|167.5|169.76|167.36|169.9|167.5|169.76|167.36|0
1649880780000|2022-04-13 20:13:00|169.62|167.22|169.62|167.22|169.76|167.36|169.62|167.22|0
1649880790000|2022-04-13 20:13:10|169.35|166.95|169.35|166.95|169.48|167.08|169.35|166.95|0
1649880800000|2022-04-13 20:13:20|169.21|166.81|168.93|166.53|169.21|166.81|168.93|166.53|0
1649880810000|2022-04-13 20:13:30|169|166.6|168.93|166.53|169.07|166.67|168.93|166.53|0
1649880820000|2022-04-13 20:13:40|169.07|166.67|169.07|166.67|169.07|166.67|169.07|166.67|0
1649880830000|2022-04-13 20:13:50|169.21|166.81|169.21|166.81|169.21|166.81|169.21|166.81|0
1649880840000|2022-04-13 20:14:00|169.48|167.08|169.56|167.16|169.62|167.22|169.48|167.08|0
1649880850000|2022-04-13 20:14:10|169.62|167.22|169.76|167.36|169.76|167.36|169.62|167.22|0
1649880870000|2022-04-13 20:14:30|169.9|167.5|170.04|167.64|170.04|167.64|169.9|167.5|0
1649880890000|2022-04-13 20:14:50|170.18|167.78|170.18|167.78|170.18|167.78|170.18|167.78|0
1649880910000|2022-04-13 20:15:10|170.38|167.58|170.24|167.44|170.38|167.58|170.24|167.44|0
1649880920000|2022-04-13 20:15:20|170.38|167.58|170.24|167.44|170.38|167.58|170.24|167.44|0
1649880930000|2022-04-13 20:15:30|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649880940000|2022-04-13 20:15:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649880950000|2022-04-13 20:15:50|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649880990000|2022-04-13 20:16:30|169.68|166.88|169.54|166.74|169.68|166.88|169.4|166.6|0
1649881020000|2022-04-13 20:17:00|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881030000|2022-04-13 20:17:10|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649881060000|2022-04-13 20:17:40|169.4|166.6|169.54|166.74|169.54|166.74|169.4|166.6|0
1649881110000|2022-04-13 20:18:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881120000|2022-04-13 20:18:40|169.54|166.74|169.61|166.81|169.68|166.88|169.54|166.74|0
1649881130000|2022-04-13 20:18:50|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649881160000|2022-04-13 20:19:20|169.68|166.88|169.82|167.02|169.82|167.02|169.68|166.88|0
1649881170000|2022-04-13 20:19:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881200000|2022-04-13 20:20:00|169.54|166.74|169.54|166.74|169.68|166.88|169.54|166.74|0
1649881210000|2022-04-13 20:20:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881220000|2022-04-13 20:20:20|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649881290000|2022-04-13 20:21:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881320000|2022-04-13 20:22:00|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649881380000|2022-04-13 20:23:00|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881460000|2022-04-13 20:24:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649881490000|2022-04-13 20:24:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881500000|2022-04-13 20:25:00|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649881510000|2022-04-13 20:25:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881520000|2022-04-13 20:25:20|169.82|167.02|169.68|166.88|169.82|167.02|169.68|166.88|0
1649881540000|2022-04-13 20:25:40|169.54|166.74|169.61|166.81|169.61|166.81|169.54|166.74|0
1649881550000|2022-04-13 20:25:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649881560000|2022-04-13 20:26:00|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649881570000|2022-04-13 20:26:10|169.68|166.88|169.61|166.81|169.68|166.88|169.54|166.74|0
1649881580000|2022-04-13 20:26:20|169.68|166.88|169.81|167.01|169.81|167.01|169.68|166.88|0
1649881590000|2022-04-13 20:26:30|169.68|166.88|169.68|166.88|169.68|166.88|169.54|166.74|0
1649881600000|2022-04-13 20:26:40|169.81|167.01|169.4|166.6|169.81|167.01|169.4|166.6|0
1649881620000|2022-04-13 20:27:00|169.54|166.74|169.67|166.87|169.67|166.87|169.54|166.74|0
1649881640000|2022-04-13 20:27:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649881650000|2022-04-13 20:27:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649881670000|2022-04-13 20:27:50|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649881710000|2022-04-13 20:28:30|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649881730000|2022-04-13 20:28:50|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649881760000|2022-04-13 20:29:20|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649881830000|2022-04-13 20:30:30|169.67|166.87|169.81|167.01|169.81|167.01|169.67|166.87|0
1649881990000|2022-04-13 20:33:10|169.67|166.87|169.74|166.94|169.74|166.94|169.67|166.87|0
1649882000000|2022-04-13 20:33:20|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649882060000|2022-04-13 20:34:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649882170000|2022-04-13 20:36:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649882180000|2022-04-13 20:36:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649882230000|2022-04-13 20:37:10|169.81|167.01|169.67|166.87|169.81|167.01|169.67|166.87|0
1649882260000|2022-04-13 20:37:40|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649882290000|2022-04-13 20:38:10|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649882300000|2022-04-13 20:38:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649882320000|2022-04-13 20:38:40|169.81|167.01|169.74|166.94|169.81|167.01|169.74|166.94|0
1649882330000|2022-04-13 20:38:50|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649882370000|2022-04-13 20:39:30|169.74|166.94|169.8|167|169.8|167|169.74|166.94|0
1649882380000|2022-04-13 20:39:40|169.74|166.94|169.8|167|169.8|167|169.74|166.94|0
1649882400000|2022-04-13 20:40:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649882450000|2022-04-13 20:40:50|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882490000|2022-04-13 20:41:30|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649882510000|2022-04-13 20:41:50|169.8|167|169.66|166.86|169.8|167|169.66|166.86|0
1649882540000|2022-04-13 20:42:20|169.8|167|169.8|167|169.8|167|169.8|167|0
1649882580000|2022-04-13 20:43:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882600000|2022-04-13 20:43:20|169.39|166.59|169.6|166.8|169.66|166.86|169.39|166.59|0
1649882610000|2022-04-13 20:43:30|169.66|166.86|169.6|166.8|169.66|166.86|169.6|166.8|0
1649882620000|2022-04-13 20:43:40|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649882650000|2022-04-13 20:44:10|169.66|166.86|169.52|166.72|169.66|166.86|169.52|166.72|0
1649882680000|2022-04-13 20:44:40|169.66|166.86|169.52|166.72|169.66|166.86|169.52|166.72|0
1649882700000|2022-04-13 20:45:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882760000|2022-04-13 20:46:00|169.8|167|169.8|167|169.8|167|169.8|167|0
1649882790000|2022-04-13 20:46:30|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882800000|2022-04-13 20:46:40|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649882810000|2022-04-13 20:46:50|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1649882820000|2022-04-13 20:47:00|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649882850000|2022-04-13 20:47:30|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1649882860000|2022-04-13 20:47:40|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649882870000|2022-04-13 20:47:50|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882880000|2022-04-13 20:48:00|169.8|167|169.8|167|169.8|167|169.8|167|0
1649882890000|2022-04-13 20:48:10|169.66|166.86|169.59|166.79|169.66|166.86|169.52|166.72|0
1649882900000|2022-04-13 20:48:20|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882910000|2022-04-13 20:48:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649882930000|2022-04-13 20:48:50|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649882940000|2022-04-13 20:49:00|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649882980000|2022-04-13 20:49:40|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649883020000|2022-04-13 20:50:20|169.8|167|169.8|167|169.8|167|169.8|167|0
1649883030000|2022-04-13 20:50:30|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649883040000|2022-04-13 20:50:40|169.8|167|169.8|167|169.8|167|169.73|166.93|0
1649883080000|2022-04-13 20:51:20|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649883110000|2022-04-13 20:51:50|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649883120000|2022-04-13 20:52:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649883170000|2022-04-13 20:52:50|169.8|167|169.8|167|169.8|167|169.8|167|0
1649883200000|2022-04-13 20:53:20|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649883220000|2022-04-13 20:53:40|169.66|166.86|169.79|166.99|169.79|166.99|169.66|166.86|0
1649883260000|2022-04-13 20:54:20|169.73|166.93|169.79|166.99|169.79|166.99|169.73|166.93|0
1649883280000|2022-04-13 20:54:40|169.66|166.86|169.79|166.99|169.79|166.99|169.66|166.86|0
1649883300000|2022-04-13 20:55:00|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649883310000|2022-04-13 20:55:10|169.79|166.99|169.73|166.93|169.79|166.99|169.73|166.93|0
1649883320000|2022-04-13 20:55:20|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649883330000|2022-04-13 20:55:30|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1649883420000|2022-04-13 20:57:00|169.65|166.85|169.65|166.85|169.73|166.93|169.65|166.85|0
1649883430000|2022-04-13 20:57:10|169.51|166.71|169.65|166.85|169.65|166.85|169.51|166.71|0
1649883470000|2022-04-13 20:57:50|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649883480000|2022-04-13 20:58:00|169.79|166.99|169.79|166.99|169.79|166.99|169.65|166.85|0
1649883520000|2022-04-13 20:58:40|169.93|167.13|170.07|167.27|170.07|167.27|169.93|167.13|0
1649883560000|2022-04-13 20:59:20|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1649883570000|2022-04-13 20:59:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649883590000|2022-04-13 20:59:50|170.28|167.48|170.14|167.34|170.28|167.48|170.14|167.34|0
1649883600000|2022-04-13 21:00:00|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1649883620000|2022-04-13 21:00:20|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649883630000|2022-04-13 21:00:30|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1649883650000|2022-04-13 21:00:50|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649883670000|2022-04-13 21:01:10|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1649883690000|2022-04-13 21:01:30|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649883710000|2022-04-13 21:01:50|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1649883720000|2022-04-13 21:02:00|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649883730000|2022-04-13 21:02:10|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1649883740000|2022-04-13 21:02:20|170.07|167.27|170.13|167.33|170.13|167.33|170.07|167.27|0
1649883760000|2022-04-13 21:02:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1649883780000|2022-04-13 21:03:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1649883790000|2022-04-13 21:03:10|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1649883820000|2022-04-13 21:03:40|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649883850000|2022-04-13 21:04:10|169.98|167.18|170.09|167.29|170.09|167.29|169.98|167.18|0
1649883860000|2022-04-13 21:04:20|169.98|167.18|169.98|167.18|170.13|167.33|169.98|167.18|0
1649883900000|2022-04-13 21:05:00|170.13|167.33|169.98|167.18|170.13|167.33|169.98|167.18|0
1649883910000|2022-04-13 21:05:10|170.09|167.29|169.98|167.18|170.09|167.29|169.98|167.18|0
1649883920000|2022-04-13 21:05:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1649883960000|2022-04-13 21:06:00|170.11|167.31|170.21|167.41|170.21|167.41|170.11|167.31|0
1649884000000|2022-04-13 21:06:40|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1649884010000|2022-04-13 21:06:50|170.21|167.41|170.23|167.43|170.23|167.43|170.21|167.41|0
1649884030000|2022-04-13 21:07:10|170.21|167.41|170.21|167.41|170.23|167.43|170.21|167.41|0
1649884050000|2022-04-13 21:07:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649884080000|2022-04-13 21:08:00|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649884170000|2022-04-13 21:09:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649884190000|2022-04-13 21:09:50|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649884220000|2022-04-13 21:10:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649884230000|2022-04-13 21:10:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649884400000|2022-04-13 21:13:20|170.23|167.43|170.25|167.45|170.27|167.47|170.23|167.43|0
1649884420000|2022-04-13 21:13:40|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649884440000|2022-04-13 21:14:00|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649884470000|2022-04-13 21:14:30|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1649884490000|2022-04-13 21:14:50|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649884550000|2022-04-13 21:15:50|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1649884580000|2022-04-13 21:16:20|170.12|167.32|170.22|167.42|170.22|167.42|170.12|167.32|0
1649884610000|2022-04-13 21:16:50|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1649884630000|2022-04-13 21:17:10|170.22|167.42|170.22|167.42|170.25|167.45|170.22|167.42|0
1649884650000|2022-04-13 21:17:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649884700000|2022-04-13 21:18:20|170.1|167.3|170.1|167.3|170.21|167.41|170.1|167.3|0
1649884720000|2022-04-13 21:18:40|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1649884820000|2022-04-13 21:20:20|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1649884840000|2022-04-13 21:20:40|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649884850000|2022-04-13 21:20:50|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649884860000|2022-04-13 21:21:00|169.8|167|169.66|166.86|169.8|167|169.66|166.86|0
1649884950000|2022-04-13 21:22:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649884980000|2022-04-13 21:23:00|169.66|166.86|169.63|166.83|169.66|166.86|169.63|166.83|0
1649884990000|2022-04-13 21:23:10|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649885000000|2022-04-13 21:23:20|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1649885010000|2022-04-13 21:23:30|169.67|166.87|169.61|166.81|169.67|166.87|169.61|166.81|0
1649885020000|2022-04-13 21:23:40|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649885040000|2022-04-13 21:24:00|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649885050000|2022-04-13 21:24:10|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649885070000|2022-04-13 21:24:30|169.69|166.89|169.67|166.87|169.69|166.89|169.67|166.87|0
1649885160000|2022-04-13 21:26:00|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1649885240000|2022-04-13 21:27:20|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649885330000|2022-04-13 21:28:50|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649885350000|2022-04-13 21:29:10|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649885530000|2022-04-13 21:32:10|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649885800000|2022-04-13 21:36:40|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649885940000|2022-04-13 21:39:00|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649885980000|2022-04-13 21:39:40|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649886360000|2022-04-13 21:46:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649886430000|2022-04-13 21:47:10|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1649886440000|2022-04-13 21:47:20|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649886480000|2022-04-13 21:48:00|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1649886510000|2022-04-13 21:48:30|169.7|166.9|169.76|166.96|169.76|166.96|169.7|166.9|0
1649886540000|2022-04-13 21:49:00|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1649886600000|2022-04-13 21:50:00|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649886630000|2022-04-13 21:50:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649886730000|2022-04-13 21:52:10|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649886740000|2022-04-13 21:52:20|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649886810000|2022-04-13 21:53:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649886980000|2022-04-13 21:56:20|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649887010000|2022-04-13 21:56:50|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649887050000|2022-04-13 21:57:30|169.77|166.97|169.77|166.97|169.77|166.97|169.75|166.95|0
1649887200000|2022-04-13 22:00:00|169.96|167.16|169.82|167.02|170.1|167.3|169.82|167.02|0
1649887210000|2022-04-13 22:00:10|170.1|167.3|169.89|167.09|170.1|167.3|169.89|167.09|0
1649887220000|2022-04-13 22:00:20|169.75|166.95|169.75|166.95|169.75|166.95|169.75|166.95|0
1649887230000|2022-04-13 22:00:30|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649887250000|2022-04-13 22:00:50|169.75|166.95|169.75|166.95|169.75|166.95|169.61|166.81|0
1649887260000|2022-04-13 22:01:00|169.68|166.88|169.75|166.95|169.75|166.95|169.68|166.88|0
1649887270000|2022-04-13 22:01:10|169.68|166.88|169.89|167.09|169.89|167.09|169.68|166.88|0
1649887280000|2022-04-13 22:01:20|170.02|167.22|170.02|167.22|170.02|167.22|169.89|167.09|0
1649887300000|2022-04-13 22:01:40|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649887310000|2022-04-13 22:01:50|169.96|167.16|170.02|167.22|170.02|167.22|169.96|167.16|0
1649887320000|2022-04-13 22:02:00|170.1|167.3|170.02|167.22|170.1|167.3|170.02|167.22|0
1649887330000|2022-04-13 22:02:10|170.1|167.3|170.02|167.22|170.1|167.3|170.02|167.22|0
1649887350000|2022-04-13 22:02:30|169.96|167.16|170.02|167.22|170.1|167.3|169.96|167.16|0
1649887360000|2022-04-13 22:02:40|169.88|167.08|170.02|167.22|170.02|167.22|169.88|167.08|0
1649887370000|2022-04-13 22:02:50|170.1|167.3|170.02|167.22|170.1|167.3|170.02|167.22|0
1649887380000|2022-04-13 22:03:00|170.1|167.3|170.16|167.36|170.16|167.36|170.02|167.22|0
1649887400000|2022-04-13 22:03:20|170.3|167.5|170.3|167.5|170.3|167.5|170.16|167.36|0
1649887440000|2022-04-13 22:04:00|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649887450000|2022-04-13 22:04:10|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1649887470000|2022-04-13 22:04:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649887480000|2022-04-13 22:04:40|170.23|167.43|170.23|167.43|170.23|167.43|170.16|167.36|0
1649887490000|2022-04-13 22:04:50|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649887510000|2022-04-13 22:05:10|170.3|167.5|170.23|167.43|170.3|167.5|170.16|167.36|0
1649887520000|2022-04-13 22:05:20|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649887530000|2022-04-13 22:05:30|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1649887540000|2022-04-13 22:05:40|170.16|167.36|170.09|167.29|170.16|167.36|170.09|167.29|0
1649887550000|2022-04-13 22:05:50|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649887570000|2022-04-13 22:06:10|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649887580000|2022-04-13 22:06:20|169.88|167.08|170.02|167.22|170.02|167.22|169.88|167.08|0
1649887600000|2022-04-13 22:06:40|170.16|167.36|170.09|167.29|170.16|167.36|170.09|167.29|0
1649887620000|2022-04-13 22:07:00|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649887650000|2022-04-13 22:07:30|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1649887660000|2022-04-13 22:07:40|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649887730000|2022-04-13 22:08:50|170.23|167.43|170.16|167.36|170.23|167.43|170.16|167.36|0
1649887740000|2022-04-13 22:09:00|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1649887760000|2022-04-13 22:09:20|170.23|167.43|170.3|167.5|170.3|167.5|170.16|167.36|0
1649887770000|2022-04-13 22:09:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649887780000|2022-04-13 22:09:40|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649887800000|2022-04-13 22:10:00|170.09|167.29|170.16|167.36|170.16|167.36|170.09|167.29|0
1649887820000|2022-04-13 22:10:20|170.23|167.43|170.16|167.36|170.23|167.43|170.16|167.36|0
1649887860000|2022-04-13 22:11:00|170.09|167.29|170.16|167.36|170.16|167.36|170.09|167.29|0
1649887870000|2022-04-13 22:11:10|170.09|167.29|170.16|167.36|170.16|167.36|170.09|167.29|0
1649887880000|2022-04-13 22:11:20|170.23|167.43|170.3|167.5|170.3|167.5|170.23|167.43|0
1649887910000|2022-04-13 22:11:50|170.23|167.43|170.16|167.36|170.23|167.43|170.16|167.36|0
1649887920000|2022-04-13 22:12:00|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1649887930000|2022-04-13 22:12:10|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649887940000|2022-04-13 22:12:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649887950000|2022-04-13 22:12:30|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649887970000|2022-04-13 22:12:50|170.23|167.43|170.16|167.36|170.23|167.43|170.16|167.36|0
1649888000000|2022-04-13 22:13:20|170.15|167.35|170.29|167.49|170.29|167.49|170.15|167.35|0
1649888010000|2022-04-13 22:13:30|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649888020000|2022-04-13 22:13:40|170.23|167.43|170.23|167.43|170.23|167.43|170.15|167.35|0
1649888030000|2022-04-13 22:13:50|170.15|167.35|170.23|167.43|170.23|167.43|170.15|167.35|0
1649888040000|2022-04-13 22:14:00|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649888060000|2022-04-13 22:14:20|170.02|167.22|170.01|167.21|170.02|167.22|170.01|167.21|0
1649888100000|2022-04-13 22:15:00|170.15|167.35|170.01|167.21|170.15|167.35|170.01|167.21|0
1649888110000|2022-04-13 22:15:10|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649888120000|2022-04-13 22:15:20|169.81|167.01|169.88|167.08|169.88|167.08|169.81|167.01|0
1649888130000|2022-04-13 22:15:30|169.74|166.94|169.6|166.8|169.74|166.94|169.6|166.8|0
1649888140000|2022-04-13 22:15:40|169.74|166.94|169.6|166.8|169.74|166.94|169.6|166.8|0
1649888160000|2022-04-13 22:16:00|169.53|166.73|169.46|166.66|169.53|166.73|169.46|166.66|0
1649888170000|2022-04-13 22:16:10|169.6|166.8|169.74|166.94|169.74|166.94|169.6|166.8|0
1649888200000|2022-04-13 22:16:40|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649888210000|2022-04-13 22:16:50|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649888220000|2022-04-13 22:17:00|169.67|166.87|169.6|166.8|169.67|166.87|169.6|166.8|0
1649888230000|2022-04-13 22:17:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649888240000|2022-04-13 22:17:20|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649888250000|2022-04-13 22:17:30|169.53|166.73|169.32|166.52|169.53|166.73|169.32|166.52|0
1649888270000|2022-04-13 22:17:50|169.39|166.59|169.46|166.66|169.46|166.66|169.39|166.59|0
1649888280000|2022-04-13 22:18:00|169.53|166.73|169.46|166.66|169.53|166.73|169.46|166.66|0
1649888300000|2022-04-13 22:18:20|169.53|166.73|169.46|166.66|169.53|166.73|169.46|166.66|0
1649888310000|2022-04-13 22:18:30|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649888320000|2022-04-13 22:18:40|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1649888360000|2022-04-13 22:19:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1649888390000|2022-04-13 22:19:50|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649888400000|2022-04-13 22:20:00|169.67|166.87|169.59|166.79|169.67|166.87|169.59|166.79|0
1649888410000|2022-04-13 22:20:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649888420000|2022-04-13 22:20:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1649888430000|2022-04-13 22:20:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649888440000|2022-04-13 22:20:40|169.73|166.93|169.73|166.93|169.73|166.93|169.67|166.87|0
1649888450000|2022-04-13 22:20:50|169.87|167.07|169.73|166.93|169.87|167.07|169.73|166.93|0
1649888460000|2022-04-13 22:21:00|169.8|167|169.87|167.07|169.87|167.07|169.8|167|0
1649888470000|2022-04-13 22:21:10|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1649888480000|2022-04-13 22:21:20|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649888570000|2022-04-13 22:22:50|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1649888590000|2022-04-13 22:23:10|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649888630000|2022-04-13 22:23:50|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1649888690000|2022-04-13 22:24:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649888730000|2022-04-13 22:25:30|170.01|167.21|169.87|167.07|170.01|167.21|169.87|167.07|0
1649888770000|2022-04-13 22:26:10|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1649888820000|2022-04-13 22:27:00|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649888850000|2022-04-13 22:27:30|169.94|167.14|170.28|167.48|170.28|167.48|169.94|167.14|0
1649888860000|2022-04-13 22:27:40|170.14|167.34|170.28|167.48|170.28|167.48|170.14|167.34|0
1649888870000|2022-04-13 22:27:50|170.14|167.34|170.01|167.21|170.14|167.34|170.01|167.21|0
1649888900000|2022-04-13 22:28:20|170.08|167.28|170|167.2|170.08|167.28|170|167.2|0
1649889000000|2022-04-13 22:30:00|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649889040000|2022-04-13 22:30:40|170|167.2|170|167.2|170|167.2|170|167.2|0
1649889060000|2022-04-13 22:31:00|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1649889090000|2022-04-13 22:31:30|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1649889110000|2022-04-13 22:31:50|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1649889130000|2022-04-13 22:32:10|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649889160000|2022-04-13 22:32:40|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1649889170000|2022-04-13 22:32:50|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649889180000|2022-04-13 22:33:00|169.03|166.23|169.17|166.37|169.17|166.37|169.03|166.23|0
1649889190000|2022-04-13 22:33:10|169.1|166.3|169.03|166.23|169.17|166.37|169.03|166.23|0
1649889210000|2022-04-13 22:33:30|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649889220000|2022-04-13 22:33:40|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649889230000|2022-04-13 22:33:50|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649889240000|2022-04-13 22:34:00|169.17|166.37|169.03|166.23|169.17|166.37|169.03|166.23|0
1649889260000|2022-04-13 22:34:20|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1649889290000|2022-04-13 22:34:50|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649889300000|2022-04-13 22:35:00|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1649889350000|2022-04-13 22:35:50|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1649889360000|2022-04-13 22:36:00|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1649889370000|2022-04-13 22:36:10|168.61|165.81|168.75|165.95|168.75|165.95|168.61|165.81|0
1649889380000|2022-04-13 22:36:20|168.68|165.88|168.47|165.67|168.68|165.88|168.47|165.67|0
1649889420000|2022-04-13 22:37:00|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1649889440000|2022-04-13 22:37:20|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1649889450000|2022-04-13 22:37:30|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1649889480000|2022-04-13 22:38:00|168.54|165.74|168.54|165.74|168.54|165.74|168.47|165.67|0
1649889490000|2022-04-13 22:38:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1649889510000|2022-04-13 22:38:30|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1649889520000|2022-04-13 22:38:40|168.61|165.81|168.47|165.67|168.61|165.81|168.47|165.67|0
1649889530000|2022-04-13 22:38:50|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649889540000|2022-04-13 22:39:00|168.47|165.67|168.61|165.81|168.61|165.81|168.47|165.67|0
1649889550000|2022-04-13 22:39:10|168.89|166.09|168.75|165.95|168.89|166.09|168.75|165.95|0
1649889570000|2022-04-13 22:39:30|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1649889580000|2022-04-13 22:39:40|168.89|166.09|168.82|166.02|168.89|166.09|168.82|166.02|0
1649889590000|2022-04-13 22:39:50|168.75|165.95|168.68|165.88|168.75|165.95|168.68|165.88|0
1649889600000|2022-04-13 22:40:00|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1649889610000|2022-04-13 22:40:10|168.54|165.74|168.47|165.67|168.61|165.81|168.47|165.67|0
1649889630000|2022-04-13 22:40:30|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1649889640000|2022-04-13 22:40:40|168.54|165.74|168.61|165.81|168.61|165.81|168.54|165.74|0
1649889650000|2022-04-13 22:40:50|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1649889700000|2022-04-13 22:41:40|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649889750000|2022-04-13 22:42:30|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1649889760000|2022-04-13 22:42:40|168.33|165.53|168.33|165.53|168.33|165.53|168.26|165.46|0
1649889770000|2022-04-13 22:42:50|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1649889780000|2022-04-13 22:43:00|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649889790000|2022-04-13 22:43:10|168.26|165.46|168.33|165.53|168.33|165.53|168.26|165.46|0
1649889800000|2022-04-13 22:43:20|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1649889820000|2022-04-13 22:43:40|168.54|165.74|168.61|165.81|168.61|165.81|168.47|165.67|0
1649889830000|2022-04-13 22:43:50|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1649889910000|2022-04-13 22:45:10|168.4|165.6|168.33|165.53|168.4|165.6|168.33|165.53|0
1649889960000|2022-04-13 22:46:00|168.26|165.46|168.19|165.39|168.26|165.46|168.19|165.39|0
1649889970000|2022-04-13 22:46:10|168.33|165.53|168.19|165.39|168.33|165.53|168.19|165.39|0
1649889980000|2022-04-13 22:46:20|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649890030000|2022-04-13 22:47:10|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1649890040000|2022-04-13 22:47:20|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649890150000|2022-04-13 22:49:10|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1649890160000|2022-04-13 22:49:20|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649890190000|2022-04-13 22:49:50|168.26|165.46|168.19|165.39|168.26|165.46|168.19|165.39|0
1649890240000|2022-04-13 22:50:40|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1649890380000|2022-04-13 22:53:00|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1649890400000|2022-04-13 22:53:20|168.32|165.52|168.18|165.38|168.32|165.52|168.18|165.38|0
1649890410000|2022-04-13 22:53:30|168.32|165.52|168.18|165.38|168.32|165.52|168.18|165.38|0
1649890430000|2022-04-13 22:53:50|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1649890450000|2022-04-13 22:54:10|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1649890490000|2022-04-13 22:54:50|168.05|165.25|167.91|165.11|168.05|165.25|167.91|165.11|0
1649890500000|2022-04-13 22:55:00|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1649890530000|2022-04-13 22:55:30|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1649890620000|2022-04-13 22:57:00|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1649890660000|2022-04-13 22:57:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1649890690000|2022-04-13 22:58:10|167.98|165.18|167.9|165.1|167.98|165.18|167.9|165.1|0
1649890700000|2022-04-13 22:58:20|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1649890710000|2022-04-13 22:58:30|168.04|165.24|167.98|165.18|168.04|165.24|167.98|165.18|0
1649890720000|2022-04-13 22:58:40|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1649890730000|2022-04-13 22:58:50|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1649890740000|2022-04-13 22:59:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1649890750000|2022-04-13 22:59:10|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1649890760000|2022-04-13 22:59:20|167.9|165.1|167.84|165.04|167.9|165.1|167.84|165.04|0
1649890770000|2022-04-13 22:59:30|167.77|164.97|167.84|165.04|167.84|165.04|167.77|164.97|0
1649890780000|2022-04-13 22:59:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1649890800000|2022-04-13 23:00:00|167.84|165.04|167.77|164.97|167.9|165.1|167.77|164.97|0
1649890830000|2022-04-13 23:00:30|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1649890840000|2022-04-13 23:00:40|167.84|165.04|167.76|164.96|167.84|165.04|167.76|164.96|0
1649890850000|2022-04-13 23:00:50|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1649890860000|2022-04-13 23:01:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1649890880000|2022-04-13 23:01:20|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1649890950000|2022-04-13 23:02:30|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1649890960000|2022-04-13 23:02:40|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1649890980000|2022-04-13 23:03:00|168.45|165.65|168.59|165.79|168.59|165.79|168.45|165.65|0
1649891000000|2022-04-13 23:03:20|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649891010000|2022-04-13 23:03:30|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1649891030000|2022-04-13 23:03:50|168.39|165.59|168.45|165.65|168.45|165.65|168.39|165.59|0
1649891040000|2022-04-13 23:04:00|168.39|165.59|168.45|165.65|168.45|165.65|168.39|165.59|0
1649891090000|2022-04-13 23:04:50|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1649891100000|2022-04-13 23:05:00|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649891110000|2022-04-13 23:05:10|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1649891170000|2022-04-13 23:06:10|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1649891190000|2022-04-13 23:06:30|168.94|166.14|168.87|166.07|168.94|166.14|168.87|166.07|0
1649891200000|2022-04-13 23:06:40|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1649891250000|2022-04-13 23:07:30|168.87|166.07|168.73|165.93|168.87|166.07|168.73|165.93|0
1649891260000|2022-04-13 23:07:40|168.8|166|168.8|166|168.8|166|168.73|165.93|0
1649891270000|2022-04-13 23:07:50|168.59|165.79|168.45|165.65|168.59|165.79|168.45|165.65|0
1649891280000|2022-04-13 23:08:00|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649891300000|2022-04-13 23:08:20|168.66|165.86|168.73|165.93|168.73|165.93|168.66|165.86|0
1649891320000|2022-04-13 23:08:40|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649891370000|2022-04-13 23:09:30|168.66|165.86|168.73|165.93|168.73|165.93|168.66|165.86|0
1649891450000|2022-04-13 23:10:50|168.66|165.86|168.66|165.86|168.73|165.93|168.66|165.86|0
1649891460000|2022-04-13 23:11:00|168.73|165.93|168.72|165.92|168.73|165.93|168.72|165.92|0
1649891510000|2022-04-13 23:11:50|168.86|166.06|168.86|166.06|168.86|166.06|168.8|166|0
1649891540000|2022-04-13 23:12:20|168.8|166|168.86|166.06|168.86|166.06|168.8|166|0
1649891560000|2022-04-13 23:12:40|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1649891570000|2022-04-13 23:12:50|168.86|166.06|169|166.2|169|166.2|168.86|166.06|0
1649891580000|2022-04-13 23:13:00|168.93|166.13|169|166.2|169|166.2|168.93|166.13|0
1649891700000|2022-04-13 23:15:00|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1649891780000|2022-04-13 23:16:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1649891800000|2022-04-13 23:16:40|168.65|165.85|168.72|165.92|168.72|165.92|168.65|165.85|0
1649891830000|2022-04-13 23:17:10|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1649891850000|2022-04-13 23:17:30|168.65|165.85|168.72|165.92|168.72|165.92|168.65|165.85|0
1649891900000|2022-04-13 23:18:20|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1649891920000|2022-04-13 23:18:40|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1649891940000|2022-04-13 23:19:00|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1649891970000|2022-04-13 23:19:30|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1649892010000|2022-04-13 23:20:10|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1649892020000|2022-04-13 23:20:20|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1649892030000|2022-04-13 23:20:30|168.58|165.78|168.58|165.78|168.58|165.78|168.51|165.71|0
1649892080000|2022-04-13 23:21:20|168.44|165.64|168.58|165.78|168.58|165.78|168.44|165.64|0
1649892110000|2022-04-13 23:21:50|168.44|165.64|168.51|165.71|168.51|165.71|168.44|165.64|0
1649892120000|2022-04-13 23:22:00|168.58|165.78|168.3|165.5|168.58|165.78|168.3|165.5|0
1649892130000|2022-04-13 23:22:10|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1649892160000|2022-04-13 23:22:40|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1649892170000|2022-04-13 23:22:50|168.16|165.36|168.02|165.22|168.16|165.36|168.02|165.22|0
1649892180000|2022-04-13 23:23:00|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1649892240000|2022-04-13 23:24:00|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1649892280000|2022-04-13 23:24:40|168.16|165.36|168.1|165.3|168.16|165.36|168.02|165.22|0
1649892290000|2022-04-13 23:24:50|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1649892300000|2022-04-13 23:25:00|168.3|165.5|168.3|165.5|168.3|165.5|168.23|165.43|0
1649892320000|2022-04-13 23:25:20|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1649892330000|2022-04-13 23:25:30|168.58|165.78|168.44|165.64|168.58|165.78|168.44|165.64|0
1649892340000|2022-04-13 23:25:40|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1649892390000|2022-04-13 23:26:30|168.71|165.91|168.71|165.91|168.71|165.91|168.71|165.91|0
1649892420000|2022-04-13 23:27:00|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1649892490000|2022-04-13 23:28:10|168.99|166.19|169.13|166.33|169.13|166.33|168.99|166.19|0
1649892500000|2022-04-13 23:28:20|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1649892510000|2022-04-13 23:28:30|169.13|166.33|168.99|166.19|169.13|166.33|168.99|166.19|0
1649892520000|2022-04-13 23:28:40|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1649892530000|2022-04-13 23:28:50|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1649892540000|2022-04-13 23:29:00|169.41|166.61|169.54|166.74|169.54|166.74|169.41|166.61|0
1649892560000|2022-04-13 23:29:20|169.41|166.61|169.41|166.61|169.54|166.74|169.41|166.61|0
1649892570000|2022-04-13 23:29:30|169.54|166.74|169.82|167.02|169.82|167.02|169.54|166.74|0
1649892590000|2022-04-13 23:29:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649892600000|2022-04-13 23:30:00|169.75|166.95|169.75|166.95|169.75|166.95|169.75|166.95|0
1649892610000|2022-04-13 23:30:10|169.82|167.02|169.96|167.16|169.96|167.16|169.82|167.02|0
1649892620000|2022-04-13 23:30:20|169.82|167.02|169.96|167.16|169.96|167.16|169.82|167.02|0
1649892630000|2022-04-13 23:30:30|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649892650000|2022-04-13 23:30:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649892660000|2022-04-13 23:31:00|169.82|167.02|169.82|167.02|169.96|167.16|169.82|167.02|0
1649892670000|2022-04-13 23:31:10|169.68|166.88|169.82|167.02|169.82|167.02|169.68|166.88|0
1649892710000|2022-04-13 23:31:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649892720000|2022-04-13 23:32:00|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649892730000|2022-04-13 23:32:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649892760000|2022-04-13 23:32:40|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649892800000|2022-04-13 23:33:20|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649892830000|2022-04-13 23:33:50|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649892840000|2022-04-13 23:34:00|169.68|166.88|169.82|167.02|169.82|167.02|169.68|166.88|0
1649892850000|2022-04-13 23:34:10|169.75|166.95|169.82|167.02|169.82|167.02|169.75|166.95|0
1649892860000|2022-04-13 23:34:20|169.68|166.88|169.75|166.95|169.75|166.95|169.68|166.88|0
1649892870000|2022-04-13 23:34:30|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649892890000|2022-04-13 23:34:50|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1649892900000|2022-04-13 23:35:00|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649892910000|2022-04-13 23:35:10|169.68|166.88|169.82|167.02|169.82|167.02|169.68|166.88|0
1649892940000|2022-04-13 23:35:40|169.89|167.09|169.96|167.16|169.96|167.16|169.89|167.09|0
1649892960000|2022-04-13 23:36:00|169.89|167.09|169.96|167.16|169.96|167.16|169.82|167.02|0
1649892980000|2022-04-13 23:36:20|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649892990000|2022-04-13 23:36:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649893000000|2022-04-13 23:36:40|170.1|167.3|170.23|167.43|170.23|167.43|170.1|167.3|0
1649893010000|2022-04-13 23:36:50|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649893020000|2022-04-13 23:37:00|170.09|167.29|170.23|167.43|170.23|167.43|170.09|167.29|0
1649893140000|2022-04-13 23:39:00|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1649893160000|2022-04-13 23:39:20|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893180000|2022-04-13 23:39:40|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1649893190000|2022-04-13 23:39:50|170.23|167.43|170.09|167.29|170.23|167.43|170.09|167.29|0
1649893200000|2022-04-13 23:40:00|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893210000|2022-04-13 23:40:10|170.03|167.23|169.95|167.15|170.03|167.23|169.95|167.15|0
1649893280000|2022-04-13 23:41:20|169.81|167.01|169.89|167.09|169.89|167.09|169.81|167.01|0
1649893290000|2022-04-13 23:41:30|169.95|167.15|169.81|167.01|169.95|167.15|169.81|167.01|0
1649893320000|2022-04-13 23:42:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649893330000|2022-04-13 23:42:10|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649893420000|2022-04-13 23:43:40|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893440000|2022-04-13 23:44:00|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649893450000|2022-04-13 23:44:10|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649893460000|2022-04-13 23:44:20|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649893470000|2022-04-13 23:44:30|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893480000|2022-04-13 23:44:40|169.81|167.01|169.95|167.15|169.95|167.15|169.81|167.01|0
1649893490000|2022-04-13 23:44:50|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649893500000|2022-04-13 23:45:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649893510000|2022-04-13 23:45:10|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649893520000|2022-04-13 23:45:20|169.6|166.8|169.67|166.87|169.67|166.87|169.6|166.8|0
1649893540000|2022-04-13 23:45:40|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649893550000|2022-04-13 23:45:50|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649893590000|2022-04-13 23:46:30|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649893600000|2022-04-13 23:46:40|169.25|166.45|169.25|166.45|169.33|166.53|169.25|166.45|0
1649893610000|2022-04-13 23:46:50|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649893620000|2022-04-13 23:47:00|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649893640000|2022-04-13 23:47:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649893650000|2022-04-13 23:47:30|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649893660000|2022-04-13 23:47:40|169.67|166.87|169.53|166.73|169.67|166.87|169.53|166.73|0
1649893690000|2022-04-13 23:48:10|169.67|166.87|169.88|167.08|169.88|167.08|169.67|166.87|0
1649893700000|2022-04-13 23:48:20|169.95|167.15|169.81|167.01|169.95|167.15|169.81|167.01|0
1649893710000|2022-04-13 23:48:30|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893720000|2022-04-13 23:48:40|170.09|167.29|169.95|167.15|170.09|167.29|169.95|167.15|0
1649893730000|2022-04-13 23:48:50|170.09|167.29|169.95|167.15|170.09|167.29|169.95|167.15|0
1649893740000|2022-04-13 23:49:00|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1649893750000|2022-04-13 23:49:10|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893770000|2022-04-13 23:49:30|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649893780000|2022-04-13 23:49:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649893790000|2022-04-13 23:49:50|169.95|167.15|169.81|167.01|169.95|167.15|169.81|167.01|0
1649893800000|2022-04-13 23:50:00|169.95|167.15|169.95|167.15|169.95|167.15|169.81|167.01|0
1649893850000|2022-04-13 23:50:50|170.02|167.22|169.95|167.15|170.02|167.22|169.95|167.15|0
1649893890000|2022-04-13 23:51:30|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649893900000|2022-04-13 23:51:40|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649893910000|2022-04-13 23:51:50|169.88|167.08|169.81|167.01|169.95|167.15|169.81|167.01|0
1649893930000|2022-04-13 23:52:10|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649893970000|2022-04-13 23:52:50|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649893990000|2022-04-13 23:53:10|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894000000|2022-04-13 23:53:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649894030000|2022-04-13 23:53:50|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649894060000|2022-04-13 23:54:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649894070000|2022-04-13 23:54:30|169.8|167|169.66|166.86|169.8|167|169.66|166.86|0
1649894080000|2022-04-13 23:54:40|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649894090000|2022-04-13 23:54:50|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894100000|2022-04-13 23:55:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649894110000|2022-04-13 23:55:10|169.74|166.94|169.74|166.94|169.74|166.94|169.66|166.86|0
1649894120000|2022-04-13 23:55:20|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894140000|2022-04-13 23:55:40|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649894150000|2022-04-13 23:55:50|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894160000|2022-04-13 23:56:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649894200000|2022-04-13 23:56:40|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894220000|2022-04-13 23:57:00|169.87|167.07|169.87|167.07|169.87|167.07|169.8|167|0
1649894230000|2022-04-13 23:57:10|169.8|167|169.6|166.8|169.8|167|169.6|166.8|0
1649894240000|2022-04-13 23:57:20|169.66|166.86|169.66|166.86|169.66|166.86|169.6|166.8|0
1649894250000|2022-04-13 23:57:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649894260000|2022-04-13 23:57:40|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649894290000|2022-04-13 23:58:10|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894320000|2022-04-13 23:58:40|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649894350000|2022-04-13 23:59:10|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894370000|2022-04-13 23:59:30|169.94|167.14|170.08|167.28|170.08|167.28|169.94|167.14|0
1649894380000|2022-04-13 23:59:40|170.01|167.21|169.94|167.14|170.01|167.21|169.94|167.14|0
1649894390000|2022-04-13 23:59:50|170.08|167.28|170.08|167.28|170.08|167.28|169.94|167.14|0
1649894400000|2022-04-14 00:00:00|169.66|166.86|169.8|167|169.8|167|169.66|166.86|0
1649894410000|2022-04-14 00:00:10|169.94|167.14|170.08|167.28|170.08|167.28|169.94|167.14|0
1649894420000|2022-04-14 00:00:20|170.01|167.21|169.94|167.14|170.01|167.21|169.94|167.14|0
1649894430000|2022-04-14 00:00:30|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894440000|2022-04-14 00:00:40|169.94|167.14|169.8|167|169.94|167.14|169.8|167|0
1649894450000|2022-04-14 00:00:50|169.94|167.14|169.8|167|169.94|167.14|169.8|167|0
1649894460000|2022-04-14 00:01:00|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649894470000|2022-04-14 00:01:10|169.8|167|169.8|167|169.8|167|169.8|167|0
1649894480000|2022-04-14 00:01:20|169.66|166.86|169.8|167|169.8|167|169.66|166.86|0
1649894490000|2022-04-14 00:01:30|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1649894500000|2022-04-14 00:01:40|169.52|166.72|169.52|166.72|169.66|166.86|169.52|166.72|0
1649894520000|2022-04-14 00:02:00|169.38|166.58|169.52|166.72|169.52|166.72|169.38|166.58|0
1649894540000|2022-04-14 00:02:20|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1649894550000|2022-04-14 00:02:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649894570000|2022-04-14 00:02:50|169.66|166.86|169.66|166.86|169.66|166.86|169.52|166.72|0
1649894580000|2022-04-14 00:03:00|169.59|166.79|169.52|166.72|169.66|166.86|169.52|166.72|0
1649894600000|2022-04-14 00:03:20|169.38|166.58|169.38|166.58|169.52|166.72|169.38|166.58|0
1649894610000|2022-04-14 00:03:30|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1649894630000|2022-04-14 00:03:50|169.1|166.3|168.96|166.16|169.1|166.3|168.96|166.16|0
1649894640000|2022-04-14 00:04:00|169.1|166.3|168.96|166.16|169.1|166.3|168.96|166.16|0
1649894660000|2022-04-14 00:04:20|168.69|165.89|168.55|165.75|168.69|165.89|168.55|165.75|0
1649894670000|2022-04-14 00:04:30|168.27|165.47|168.41|165.61|168.41|165.61|168.27|165.47|0
1649894680000|2022-04-14 00:04:40|168.27|165.47|168.27|165.47|168.34|165.54|168.27|165.47|0
1649894690000|2022-04-14 00:04:50|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1649894700000|2022-04-14 00:05:00|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1649894710000|2022-04-14 00:05:10|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1649894720000|2022-04-14 00:05:20|168.27|165.47|167.58|164.78|168.41|165.61|167.58|164.78|0
1649894730000|2022-04-14 00:05:30|167.3|164.5|167.3|164.5|167.58|164.78|167.3|164.5|0
1649894740000|2022-04-14 00:05:40|167.44|164.64|167.3|164.5|167.58|164.78|167.3|164.5|0
1649894750000|2022-04-14 00:05:50|167.44|164.64|167.44|164.64|167.58|164.78|167.44|164.64|0
1649894760000|2022-04-14 00:06:00|167.51|164.71|168.41|165.61|168.41|165.61|167.51|164.71|0
1649894770000|2022-04-14 00:06:10|168.69|165.89|168.96|166.16|168.96|166.16|168.69|165.89|0
1649894780000|2022-04-14 00:06:20|168.82|166.02|168.82|166.02|168.96|166.16|168.82|166.02|0
1649894800000|2022-04-14 00:06:40|168.96|166.16|168.76|165.96|168.96|166.16|168.76|165.96|0
1649894810000|2022-04-14 00:06:50|168.82|166.02|168.68|165.88|168.96|166.16|168.68|165.88|0
1649894820000|2022-04-14 00:07:00|168.82|166.02|168.68|165.88|168.82|166.02|168.55|165.75|0
1649894830000|2022-04-14 00:07:10|168.55|165.75|168.55|165.75|168.68|165.88|168.55|165.75|0
1649894840000|2022-04-14 00:07:20|168.27|165.47|168.13|165.33|168.27|165.47|168.13|165.33|0
1649894850000|2022-04-14 00:07:30|168.27|165.47|168.13|165.33|168.27|165.47|167.99|165.19|0
1649894860000|2022-04-14 00:07:40|168.06|165.26|168.13|165.33|168.2|165.4|168.06|165.26|0
1649894880000|2022-04-14 00:08:00|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1649894890000|2022-04-14 00:08:10|168.13|165.33|168.13|165.33|168.27|165.47|168.13|165.33|0
1649894900000|2022-04-14 00:08:20|167.99|165.19|168.13|165.33|168.13|165.33|167.99|165.19|0
1649894910000|2022-04-14 00:08:30|167.85|165.05|167.58|164.78|167.85|165.05|167.58|164.78|0
1649894920000|2022-04-14 00:08:40|167.44|164.64|167.3|164.5|167.44|164.64|167.3|164.5|0
1649894930000|2022-04-14 00:08:50|167.44|164.64|167.16|164.36|167.44|164.64|167.16|164.36|0
1649894940000|2022-04-14 00:09:00|167.3|164.5|167.3|164.5|167.44|164.64|167.3|164.5|0
1649894950000|2022-04-14 00:09:10|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1649894960000|2022-04-14 00:09:20|167.44|164.64|167.44|164.64|167.58|164.78|167.44|164.64|0
1649894970000|2022-04-14 00:09:30|167.37|164.57|167.3|164.5|167.37|164.57|167.3|164.5|0
1649894980000|2022-04-14 00:09:40|167.16|164.36|167.3|164.5|167.3|164.5|167.16|164.36|0
1649894990000|2022-04-14 00:09:50|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1649895000000|2022-04-14 00:10:00|167.58|164.78|167.44|164.64|167.71|164.91|167.44|164.64|0
1649895010000|2022-04-14 00:10:10|167.58|164.78|167.58|164.78|167.58|164.78|167.58|164.78|0
1649895020000|2022-04-14 00:10:20|167.65|164.85|167.65|164.85|167.65|164.85|167.58|164.78|0
1649895030000|2022-04-14 00:10:30|167.71|164.91|167.58|164.78|167.71|164.91|167.58|164.78|0
1649895040000|2022-04-14 00:10:40|167.71|164.91|167.85|165.05|167.85|165.05|167.71|164.91|0
1649895050000|2022-04-14 00:10:50|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1649895060000|2022-04-14 00:11:00|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1649895070000|2022-04-14 00:11:10|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1649895080000|2022-04-14 00:11:20|167.79|164.99|167.71|164.91|167.79|164.99|167.71|164.91|0
1649895090000|2022-04-14 00:11:30|167.58|164.78|167.44|164.64|167.58|164.78|167.44|164.64|0
1649895100000|2022-04-14 00:11:40|167.51|164.71|167.58|164.78|167.58|164.78|167.44|164.64|0
1649895110000|2022-04-14 00:11:50|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1649895120000|2022-04-14 00:12:00|167.79|164.99|167.58|164.78|167.79|164.99|167.58|164.78|0
1649895130000|2022-04-14 00:12:10|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1649895140000|2022-04-14 00:12:20|167.58|164.78|167.58|164.78|167.58|164.78|167.58|164.78|0
1649895150000|2022-04-14 00:12:30|167.44|164.64|167.51|164.71|167.51|164.71|167.44|164.64|0
1649895160000|2022-04-14 00:12:40|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1649895180000|2022-04-14 00:13:00|167.3|164.5|167.1|164.3|167.3|164.5|167.1|164.3|0
1649895190000|2022-04-14 00:13:10|167.16|164.36|167.02|164.22|167.16|164.36|167.02|164.22|0
1649895200000|2022-04-14 00:13:20|167.1|164.3|167.16|164.36|167.16|164.36|167.1|164.3|0
1649895210000|2022-04-14 00:13:30|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1649895220000|2022-04-14 00:13:40|166.47|163.67|166.89|164.09|166.89|164.09|166.47|163.67|0
1649895230000|2022-04-14 00:13:50|167.16|164.36|167.3|164.5|167.3|164.5|167.16|164.36|0
1649895240000|2022-04-14 00:14:00|167.23|164.43|167.16|164.36|167.23|164.43|167.16|164.36|0
1649895250000|2022-04-14 00:14:10|166.89|164.09|166.61|163.81|166.89|164.09|166.61|163.81|0
1649895260000|2022-04-14 00:14:20|166.47|163.67|166.34|163.54|166.47|163.67|166.2|163.4|0
1649895270000|2022-04-14 00:14:30|166.2|163.4|166.06|163.26|166.2|163.4|166.06|163.26|0
1649895280000|2022-04-14 00:14:40|166.2|163.4|166.06|163.26|166.2|163.4|166.06|163.26|0
1649895290000|2022-04-14 00:14:50|166.2|163.4|166.34|163.54|166.34|163.54|166.2|163.4|0
1649895300000|2022-04-14 00:15:00|166.2|163.4|166.61|163.81|166.61|163.81|166.2|163.4|0
1649895310000|2022-04-14 00:15:10|166.88|164.08|166.88|164.08|167.02|164.22|166.88|164.08|0
1649895320000|2022-04-14 00:15:20|167.16|164.36|166.88|164.08|167.16|164.36|166.88|164.08|0
1649895340000|2022-04-14 00:15:40|166.61|163.81|166.75|163.95|166.75|163.95|166.61|163.81|0
1649895350000|2022-04-14 00:15:50|166.88|164.08|166.88|164.08|166.88|164.08|166.88|164.08|0
1649895360000|2022-04-14 00:16:00|167.02|164.22|166.88|164.08|167.02|164.22|166.88|164.08|0
1649895370000|2022-04-14 00:16:10|167.02|164.22|167.3|164.5|167.3|164.5|167.02|164.22|0
1649895380000|2022-04-14 00:16:20|167.43|164.63|167.57|164.77|167.57|164.77|167.43|164.63|0
1649895390000|2022-04-14 00:16:30|167.71|164.91|167.64|164.84|167.85|165.05|167.64|164.84|0
1649895400000|2022-04-14 00:16:40|167.71|164.91|167.78|164.98|167.85|165.05|167.71|164.91|0
1649895410000|2022-04-14 00:16:50|167.99|165.19|167.99|165.19|167.99|165.19|167.71|164.91|0
1649895420000|2022-04-14 00:17:00|167.71|164.91|167.57|164.77|167.71|164.91|167.57|164.77|0
1649895430000|2022-04-14 00:17:10|167.71|164.91|167.57|164.77|167.71|164.91|167.57|164.77|0
1649895440000|2022-04-14 00:17:20|167.71|164.91|167.57|164.77|167.71|164.91|167.57|164.77|0
1649895450000|2022-04-14 00:17:30|167.43|164.63|167.3|164.5|167.43|164.63|167.16|164.36|0
1649895460000|2022-04-14 00:17:40|167.43|164.63|167.43|164.63|167.57|164.77|167.43|164.63|0
1649895470000|2022-04-14 00:17:50|167.3|164.5|167.43|164.63|167.43|164.63|167.3|164.5|0
1649895490000|2022-04-14 00:18:10|167.37|164.57|167.37|164.57|167.43|164.63|167.37|164.57|0
1649895500000|2022-04-14 00:18:20|167.3|164.5|167.3|164.5|167.3|164.5|167.3|164.5|0
1649895510000|2022-04-14 00:18:30|167.16|164.36|167.16|164.36|167.23|164.43|167.16|164.36|0
1649895520000|2022-04-14 00:18:40|167.23|164.43|167.16|164.36|167.23|164.43|167.16|164.36|0
1649895530000|2022-04-14 00:18:50|167.29|164.49|167.16|164.36|167.29|164.49|167.16|164.36|0
1649895540000|2022-04-14 00:19:00|167.02|164.22|166.88|164.08|167.02|164.22|166.88|164.08|0
1649895560000|2022-04-14 00:19:20|167.02|164.22|166.61|163.81|167.02|164.22|166.61|163.81|0
1649895570000|2022-04-14 00:19:30|166.54|163.74|166.47|163.67|166.61|163.81|166.47|163.67|0
1649895580000|2022-04-14 00:19:40|166.54|163.74|166.61|163.81|166.61|163.81|166.47|163.67|0
1649895590000|2022-04-14 00:19:50|166.74|163.94|166.74|163.94|166.74|163.94|166.68|163.88|0
1649895600000|2022-04-14 00:20:00|166.61|163.81|166.74|163.94|166.74|163.94|166.61|163.81|0
1649895610000|2022-04-14 00:20:10|167.02|164.22|166.88|164.08|167.02|164.22|166.88|164.08|0
1649895620000|2022-04-14 00:20:20|167.02|164.22|167.29|164.49|167.29|164.49|167.02|164.22|0
1649895640000|2022-04-14 00:20:40|167.16|164.36|167.16|164.36|167.16|164.36|167.16|164.36|0
1649895660000|2022-04-14 00:21:00|167.29|164.49|167.29|164.49|167.29|164.49|167.16|164.36|0
1649895670000|2022-04-14 00:21:10|167.16|164.36|167.16|164.36|167.16|164.36|167.16|164.36|0
1649895680000|2022-04-14 00:21:20|167.09|164.29|167.02|164.22|167.09|164.29|167.02|164.22|0
1649895690000|2022-04-14 00:21:30|167.16|164.36|166.88|164.08|167.16|164.36|166.88|164.08|0
1649895700000|2022-04-14 00:21:40|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1649895710000|2022-04-14 00:21:50|166.81|164.01|166.6|163.8|166.81|164.01|166.6|163.8|0
1649895720000|2022-04-14 00:22:00|166.68|163.88|166.6|163.8|166.68|163.88|166.6|163.8|0
1649895730000|2022-04-14 00:22:10|166.68|163.88|166.6|163.8|166.68|163.88|166.6|163.8|0
1649895750000|2022-04-14 00:22:30|166.47|163.67|166.6|163.8|166.6|163.8|166.47|163.67|0
1649895760000|2022-04-14 00:22:40|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1649895770000|2022-04-14 00:22:50|166.81|164.01|166.6|163.8|166.81|164.01|166.6|163.8|0
1649895780000|2022-04-14 00:23:00|166.68|163.88|166.6|163.8|166.68|163.88|166.6|163.8|0
1649895790000|2022-04-14 00:23:10|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1649895800000|2022-04-14 00:23:20|166.6|163.8|166.47|163.67|166.6|163.8|166.47|163.67|0
1649895820000|2022-04-14 00:23:40|166.54|163.74|166.47|163.67|166.54|163.74|166.47|163.67|0
1649895840000|2022-04-14 00:24:00|166.33|163.53|166.33|163.53|166.47|163.67|166.33|163.53|0
1649895850000|2022-04-14 00:24:10|165.92|163.12|166.19|163.39|166.26|163.46|165.92|163.12|0
1649895860000|2022-04-14 00:24:20|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649895870000|2022-04-14 00:24:30|166.47|163.67|166.47|163.67|166.47|163.67|166.4|163.6|0
1649895880000|2022-04-14 00:24:40|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649895900000|2022-04-14 00:25:00|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649895920000|2022-04-14 00:25:20|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649895930000|2022-04-14 00:25:30|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649895940000|2022-04-14 00:25:40|166.33|163.53|166.46|163.66|166.46|163.66|166.33|163.53|0
1649895950000|2022-04-14 00:25:50|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649895960000|2022-04-14 00:26:00|166.19|163.39|166.33|163.53|166.33|163.53|166.19|163.39|0
1649895970000|2022-04-14 00:26:10|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649895980000|2022-04-14 00:26:20|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649895990000|2022-04-14 00:26:30|166.12|163.32|166.19|163.39|166.19|163.39|166.12|163.32|0
1649896000000|2022-04-14 00:26:40|166.33|163.53|166.33|163.53|166.33|163.53|166.19|163.39|0
1649896020000|2022-04-14 00:27:00|166.4|163.6|166.19|163.39|166.4|163.6|166.19|163.39|0
1649896030000|2022-04-14 00:27:10|166.33|163.53|166.46|163.66|166.46|163.66|166.33|163.53|0
1649896040000|2022-04-14 00:27:20|166.26|163.46|166.19|163.39|166.33|163.53|166.19|163.39|0
1649896050000|2022-04-14 00:27:30|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649896080000|2022-04-14 00:28:00|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649896090000|2022-04-14 00:28:10|166.26|163.46|166.33|163.53|166.33|163.53|166.19|163.39|0
1649896100000|2022-04-14 00:28:20|166.26|163.46|166.33|163.53|166.33|163.53|166.19|163.39|0
1649896110000|2022-04-14 00:28:30|166.26|163.46|166.26|163.46|166.26|163.46|166.19|163.39|0
1649896120000|2022-04-14 00:28:40|166.33|163.53|166.26|163.46|166.33|163.53|166.19|163.39|0
1649896130000|2022-04-14 00:28:50|166.19|163.39|166.33|163.53|166.33|163.53|166.19|163.39|0
1649896140000|2022-04-14 00:29:00|166.26|163.46|166.19|163.39|166.33|163.53|166.19|163.39|0
1649896150000|2022-04-14 00:29:10|166.26|163.46|166.26|163.46|166.32|163.52|166.26|163.46|0
1649896160000|2022-04-14 00:29:20|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1649896180000|2022-04-14 00:29:40|166.46|163.66|166.32|163.52|166.46|163.66|166.32|163.52|0
1649896190000|2022-04-14 00:29:50|166.4|163.6|166.46|163.66|166.46|163.66|166.4|163.6|0
1649896200000|2022-04-14 00:30:00|166.32|163.52|166.19|163.39|166.32|163.52|166.19|163.39|0
1649896210000|2022-04-14 00:30:10|166.32|163.52|166.32|163.52|166.46|163.66|166.32|163.52|0
1649896220000|2022-04-14 00:30:20|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649896230000|2022-04-14 00:30:30|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1649896240000|2022-04-14 00:30:40|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649896260000|2022-04-14 00:31:00|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1649896270000|2022-04-14 00:31:10|166.19|163.39|166.32|163.52|166.32|163.52|166.19|163.39|0
1649896280000|2022-04-14 00:31:20|166.26|163.46|166.32|163.52|166.32|163.52|166.19|163.39|0
1649896290000|2022-04-14 00:31:30|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649896300000|2022-04-14 00:31:40|166.6|163.8|166.46|163.66|166.6|163.8|166.46|163.66|0
1649896310000|2022-04-14 00:31:50|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1649896320000|2022-04-14 00:32:00|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649896330000|2022-04-14 00:32:10|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1649896350000|2022-04-14 00:32:30|166.46|163.66|166.53|163.73|166.6|163.8|166.46|163.66|0
1649896360000|2022-04-14 00:32:40|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649896370000|2022-04-14 00:32:50|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1649896390000|2022-04-14 00:33:10|166.05|163.25|165.91|163.11|166.05|163.25|165.91|163.11|0
1649896400000|2022-04-14 00:33:20|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649896410000|2022-04-14 00:33:30|165.91|163.11|165.77|162.97|165.91|163.11|165.77|162.97|0
1649896440000|2022-04-14 00:34:00|165.91|163.11|165.91|163.11|166.05|163.25|165.91|163.11|0
1649896450000|2022-04-14 00:34:10|166.05|163.25|165.91|163.11|166.05|163.25|165.91|163.11|0
1649896460000|2022-04-14 00:34:20|166.05|163.25|166.05|163.25|166.18|163.38|166.05|163.25|0
1649896500000|2022-04-14 00:35:00|165.98|163.18|166.18|163.38|166.18|163.38|165.98|163.18|0
1649896510000|2022-04-14 00:35:10|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1649896520000|2022-04-14 00:35:20|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1649896530000|2022-04-14 00:35:30|166.25|163.45|166.32|163.52|166.32|163.52|166.25|163.45|0
1649896540000|2022-04-14 00:35:40|166.39|163.59|166.18|163.38|166.39|163.59|166.18|163.38|0
1649896550000|2022-04-14 00:35:50|166.25|163.45|166.25|163.45|166.25|163.45|166.25|163.45|0
1649896560000|2022-04-14 00:36:00|166.18|163.38|166.32|163.52|166.32|163.52|166.18|163.38|0
1649896570000|2022-04-14 00:36:10|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1649896580000|2022-04-14 00:36:20|166.32|163.52|166.18|163.38|166.32|163.52|166.18|163.38|0
1649896590000|2022-04-14 00:36:30|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1649896600000|2022-04-14 00:36:40|166.39|163.59|166.32|163.52|166.39|163.59|166.32|163.52|0
1649896610000|2022-04-14 00:36:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649896620000|2022-04-14 00:37:00|166.53|163.73|166.46|163.66|166.53|163.73|166.46|163.66|0
1649896630000|2022-04-14 00:37:10|166.53|163.73|166.46|163.66|166.53|163.73|166.46|163.66|0
1649896640000|2022-04-14 00:37:20|166.53|163.73|166.59|163.79|166.59|163.79|166.53|163.73|0
1649896650000|2022-04-14 00:37:30|166.46|163.66|166.39|163.59|166.53|163.73|166.39|163.59|0
1649896660000|2022-04-14 00:37:40|166.46|163.66|166.39|163.59|166.46|163.66|166.32|163.52|0
1649896670000|2022-04-14 00:37:50|166.46|163.66|166.32|163.52|166.46|163.66|166.32|163.52|0
1649896690000|2022-04-14 00:38:10|166.39|163.59|166.32|163.52|166.39|163.59|166.32|163.52|0
1649896700000|2022-04-14 00:38:20|166.39|163.59|166.39|163.59|166.39|163.59|166.32|163.52|0
1649896710000|2022-04-14 00:38:30|166.32|163.52|166.46|163.66|166.46|163.66|166.32|163.52|0
1649896730000|2022-04-14 00:38:50|166.39|163.59|166.39|163.59|166.46|163.66|166.32|163.52|0
1649896740000|2022-04-14 00:39:00|166.32|163.52|166.18|163.38|166.32|163.52|166.18|163.38|0
1649896750000|2022-04-14 00:39:10|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1649896760000|2022-04-14 00:39:20|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1649896770000|2022-04-14 00:39:30|166.32|163.52|166.32|163.52|166.39|163.59|166.32|163.52|0
1649896780000|2022-04-14 00:39:40|166.25|163.45|166.25|163.45|166.32|163.52|166.25|163.45|0
1649896790000|2022-04-14 00:39:50|166.18|163.38|166.32|163.52|166.32|163.52|166.18|163.38|0
1649896800000|2022-04-14 00:40:00|166.59|163.79|166.59|163.79|166.59|163.79|166.45|163.65|0
1649896850000|2022-04-14 00:40:50|166.45|163.65|166.59|163.79|166.59|163.79|166.45|163.65|0
1649896860000|2022-04-14 00:41:00|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1649896870000|2022-04-14 00:41:10|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649896910000|2022-04-14 00:41:50|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1649896940000|2022-04-14 00:42:20|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1649896950000|2022-04-14 00:42:30|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1649896970000|2022-04-14 00:42:50|166.8|164|166.8|164|166.8|164|166.8|164|0
1649896980000|2022-04-14 00:43:00|166.73|163.93|166.86|164.06|166.86|164.06|166.73|163.93|0
1649896990000|2022-04-14 00:43:10|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1649897010000|2022-04-14 00:43:30|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649897020000|2022-04-14 00:43:40|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1649897050000|2022-04-14 00:44:10|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649897070000|2022-04-14 00:44:30|166.45|163.65|166.52|163.72|166.52|163.72|166.45|163.65|0
1649897080000|2022-04-14 00:44:40|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649897120000|2022-04-14 00:45:20|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1649897130000|2022-04-14 00:45:30|166.66|163.86|166.59|163.79|166.66|163.86|166.59|163.79|0
1649897140000|2022-04-14 00:45:40|166.45|163.65|166.52|163.72|166.52|163.72|166.45|163.65|0
1649897150000|2022-04-14 00:45:50|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649897160000|2022-04-14 00:46:00|166.52|163.72|166.45|163.65|166.59|163.79|166.45|163.65|0
1649897180000|2022-04-14 00:46:20|166.52|163.72|166.45|163.65|166.52|163.72|166.45|163.65|0
1649897190000|2022-04-14 00:46:30|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1649897200000|2022-04-14 00:46:40|166.31|163.51|166.18|163.38|166.31|163.51|166.18|163.38|0
1649897210000|2022-04-14 00:46:50|166.25|163.45|166.45|163.65|166.45|163.65|166.25|163.45|0
1649897230000|2022-04-14 00:47:10|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897240000|2022-04-14 00:47:20|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1649897270000|2022-04-14 00:47:50|166.38|163.58|166.45|163.65|166.45|163.65|166.38|163.58|0
1649897290000|2022-04-14 00:48:10|166.31|163.51|166.59|163.79|166.59|163.79|166.31|163.51|0
1649897300000|2022-04-14 00:48:20|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1649897310000|2022-04-14 00:48:30|166.31|163.51|166.17|163.37|166.31|163.51|166.17|163.37|0
1649897330000|2022-04-14 00:48:50|166.31|163.51|166.17|163.37|166.31|163.51|166.17|163.37|0
1649897340000|2022-04-14 00:49:00|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897350000|2022-04-14 00:49:10|166.45|163.65|166.45|163.65|166.45|163.65|166.38|163.58|0
1649897360000|2022-04-14 00:49:20|166.38|163.58|166.31|163.51|166.38|163.58|166.31|163.51|0
1649897380000|2022-04-14 00:49:40|166.45|163.65|166.17|163.37|166.45|163.65|166.17|163.37|0
1649897390000|2022-04-14 00:49:50|166.31|163.51|166.38|163.58|166.38|163.58|166.31|163.51|0
1649897400000|2022-04-14 00:50:00|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897420000|2022-04-14 00:50:20|166.17|163.37|166.17|163.37|166.17|163.37|166.17|163.37|0
1649897450000|2022-04-14 00:50:50|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897490000|2022-04-14 00:51:30|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1649897520000|2022-04-14 00:52:00|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897530000|2022-04-14 00:52:10|166.17|163.37|166.17|163.37|166.24|163.44|166.17|163.37|0
1649897550000|2022-04-14 00:52:30|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897570000|2022-04-14 00:52:50|166.45|163.65|166.31|163.51|166.45|163.65|166.31|163.51|0
1649897650000|2022-04-14 00:54:10|166.17|163.37|166.24|163.44|166.24|163.44|166.17|163.37|0
1649897660000|2022-04-14 00:54:20|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897690000|2022-04-14 00:54:50|166.17|163.37|166.17|163.37|166.17|163.37|166.17|163.37|0
1649897720000|2022-04-14 00:55:20|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1649897740000|2022-04-14 00:55:40|166.44|163.64|166.51|163.71|166.51|163.71|166.44|163.64|0
1649897750000|2022-04-14 00:55:50|166.44|163.64|166.44|163.64|166.44|163.64|166.44|163.64|0
1649897760000|2022-04-14 00:56:00|166.58|163.78|166.86|164.06|166.86|164.06|166.58|163.78|0
1649897770000|2022-04-14 00:56:10|166.99|164.19|167.27|164.47|167.27|164.47|166.99|164.19|0
1649897780000|2022-04-14 00:56:20|167.13|164.33|167.27|164.47|167.27|164.47|167.13|164.33|0
1649897800000|2022-04-14 00:56:40|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1649897810000|2022-04-14 00:56:50|167.06|164.26|166.93|164.13|167.06|164.26|166.93|164.13|0
1649897820000|2022-04-14 00:57:00|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1649897830000|2022-04-14 00:57:10|166.99|164.19|166.99|164.19|167.06|164.26|166.99|164.19|0
1649897850000|2022-04-14 00:57:30|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1649897860000|2022-04-14 00:57:40|167.13|164.33|167.27|164.47|167.27|164.47|167.13|164.33|0
1649897880000|2022-04-14 00:58:00|167.13|164.33|167.13|164.33|167.13|164.33|166.99|164.19|0
1649897890000|2022-04-14 00:58:10|167.06|164.26|167.13|164.33|167.13|164.33|167.06|164.26|0
1649897900000|2022-04-14 00:58:20|167.2|164.4|167.27|164.47|167.27|164.47|167.2|164.4|0
1649897910000|2022-04-14 00:58:30|167.2|164.4|167.13|164.33|167.27|164.47|167.13|164.33|0
1649897930000|2022-04-14 00:58:50|166.99|164.19|167.13|164.33|167.13|164.33|166.99|164.19|0
1649897940000|2022-04-14 00:59:00|166.99|164.19|167.13|164.33|167.13|164.33|166.99|164.19|0
1649897960000|2022-04-14 00:59:20|166.99|164.19|167.2|164.4|167.2|164.4|166.99|164.19|0
1649897970000|2022-04-14 00:59:30|167.13|164.33|167.27|164.47|167.27|164.47|167.13|164.33|0
1649897980000|2022-04-14 00:59:40|167.4|164.6|167.4|164.6|167.4|164.6|167.27|164.47|0
1649897990000|2022-04-14 00:59:50|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1649898000000|2022-04-14 01:00:00|167.4|164.6|167.27|164.47|167.4|164.6|167.27|164.47|0
1649898010000|2022-04-14 01:00:10|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1649898030000|2022-04-14 01:00:30|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1649898040000|2022-04-14 01:00:40|167.68|164.88|167.82|165.02|167.82|165.02|167.68|164.88|0
1649898050000|2022-04-14 01:00:50|167.54|164.74|167.82|165.02|167.82|165.02|167.54|164.74|0
1649898060000|2022-04-14 01:01:00|167.95|165.15|167.82|165.02|167.95|165.15|167.82|165.02|0
1649898070000|2022-04-14 01:01:10|167.68|164.88|168.23|165.43|168.23|165.43|167.68|164.88|0
1649898080000|2022-04-14 01:01:20|168.37|165.57|168.37|165.57|168.37|165.57|168.23|165.43|0
1649898090000|2022-04-14 01:01:30|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1649898100000|2022-04-14 01:01:40|168.65|165.85|168.23|165.43|168.78|165.98|168.23|165.43|0
1649898110000|2022-04-14 01:01:50|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1649898120000|2022-04-14 01:02:00|168.03|165.23|168.03|165.23|168.23|165.43|168.03|165.23|0
1649898130000|2022-04-14 01:02:10|168.23|165.43|168.16|165.36|168.23|165.43|168.09|165.29|0
1649898140000|2022-04-14 01:02:20|168.23|165.43|168.37|165.57|168.37|165.57|168.23|165.43|0
1649898150000|2022-04-14 01:02:30|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1649898170000|2022-04-14 01:02:50|168.51|165.71|168.44|165.64|168.51|165.71|168.44|165.64|0
1649898180000|2022-04-14 01:03:00|168.51|165.71|168.37|165.57|168.51|165.71|168.37|165.57|0
1649898190000|2022-04-14 01:03:10|168.3|165.5|168.44|165.64|168.44|165.64|168.3|165.5|0
1649898200000|2022-04-14 01:03:20|168.37|165.57|168.51|165.71|168.51|165.71|168.37|165.57|0
1649898210000|2022-04-14 01:03:30|168.37|165.57|168.51|165.71|168.51|165.71|168.37|165.57|0
1649898220000|2022-04-14 01:03:40|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1649898230000|2022-04-14 01:03:50|168.3|165.5|168.23|165.43|168.37|165.57|168.23|165.43|0
1649898240000|2022-04-14 01:04:00|168.16|165.36|168.23|165.43|168.23|165.43|168.16|165.36|0
1649898250000|2022-04-14 01:04:10|168.16|165.36|168.09|165.29|168.16|165.36|168.09|165.29|0
1649898260000|2022-04-14 01:04:20|167.95|165.15|168.09|165.29|168.09|165.29|167.95|165.15|0
1649898270000|2022-04-14 01:04:30|168.02|165.22|168.09|165.29|168.09|165.29|167.95|165.15|0
1649898280000|2022-04-14 01:04:40|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1649898290000|2022-04-14 01:04:50|168.09|165.29|168.16|165.36|168.16|165.36|168.09|165.29|0
1649898300000|2022-04-14 01:05:00|168.09|165.29|168.23|165.43|168.23|165.43|168.09|165.29|0
1649898310000|2022-04-14 01:05:10|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1649898320000|2022-04-14 01:05:20|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1649898330000|2022-04-14 01:05:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649898350000|2022-04-14 01:05:50|168.5|165.7|168.5|165.7|168.64|165.84|168.5|165.7|0
1649898360000|2022-04-14 01:06:00|168.64|165.84|168.78|165.98|168.78|165.98|168.64|165.84|0
1649898370000|2022-04-14 01:06:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649898380000|2022-04-14 01:06:20|168.78|165.98|168.78|165.98|168.78|165.98|168.64|165.84|0
1649898400000|2022-04-14 01:06:40|168.64|165.84|168.44|165.64|168.64|165.84|168.37|165.57|0
1649898410000|2022-04-14 01:06:50|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1649898420000|2022-04-14 01:07:00|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649898460000|2022-04-14 01:07:40|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649898480000|2022-04-14 01:08:00|168.92|166.12|168.78|165.98|168.92|166.12|168.78|165.98|0
1649898500000|2022-04-14 01:08:20|168.64|165.84|168.78|165.98|168.78|165.98|168.64|165.84|0
1649898510000|2022-04-14 01:08:30|168.64|165.84|168.71|165.91|168.78|165.98|168.64|165.84|0
1649898520000|2022-04-14 01:08:40|168.64|165.84|168.5|165.7|168.64|165.84|168.5|165.7|0
1649898530000|2022-04-14 01:08:50|168.44|165.64|168.5|165.7|168.5|165.7|168.44|165.64|0
1649898560000|2022-04-14 01:09:20|168.57|165.77|168.36|165.56|168.57|165.77|168.36|165.56|0
1649898590000|2022-04-14 01:09:50|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1649898600000|2022-04-14 01:10:00|168.64|165.84|168.5|165.7|168.64|165.84|168.5|165.7|0
1649898610000|2022-04-14 01:10:10|168.43|165.63|168.5|165.7|168.5|165.7|168.36|165.56|0
1649898620000|2022-04-14 01:10:20|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649898630000|2022-04-14 01:10:30|168.3|165.5|168.22|165.42|168.3|165.5|168.22|165.42|0
1649898640000|2022-04-14 01:10:40|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1649898650000|2022-04-14 01:10:50|168.22|165.42|168.22|165.42|168.22|165.42|168.09|165.29|0
1649898660000|2022-04-14 01:11:00|168.09|165.29|168.16|165.36|168.16|165.36|168.09|165.29|0
1649898670000|2022-04-14 01:11:10|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1649898680000|2022-04-14 01:11:20|168.02|165.22|168.09|165.29|168.09|165.29|168.02|165.22|0
1649898690000|2022-04-14 01:11:30|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649898700000|2022-04-14 01:11:40|168.02|165.22|168.08|165.28|168.08|165.28|168.02|165.22|0
1649898720000|2022-04-14 01:12:00|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1649898730000|2022-04-14 01:12:10|168.36|165.56|168.22|165.42|168.36|165.56|168.22|165.42|0
1649898740000|2022-04-14 01:12:20|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1649898750000|2022-04-14 01:12:30|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649898760000|2022-04-14 01:12:40|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1649898770000|2022-04-14 01:12:50|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649898780000|2022-04-14 01:13:00|168.5|165.7|168.64|165.84|168.64|165.84|168.36|165.56|0
1649898800000|2022-04-14 01:13:20|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649898810000|2022-04-14 01:13:30|168.91|166.11|168.78|165.98|168.91|166.11|168.78|165.98|0
1649898820000|2022-04-14 01:13:40|168.85|166.05|168.91|166.11|168.91|166.11|168.85|166.05|0
1649898830000|2022-04-14 01:13:50|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649898840000|2022-04-14 01:14:00|168.85|166.05|168.78|165.98|168.91|166.11|168.78|165.98|0
1649898860000|2022-04-14 01:14:20|168.91|166.11|168.77|165.97|168.91|166.11|168.77|165.97|0
1649898870000|2022-04-14 01:14:30|168.91|166.11|168.77|165.97|168.91|166.11|168.77|165.97|0
1649898880000|2022-04-14 01:14:40|168.85|166.05|168.77|165.97|168.85|166.05|168.77|165.97|0
1649898890000|2022-04-14 01:14:50|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649898900000|2022-04-14 01:15:00|168.57|165.77|168.64|165.84|168.64|165.84|168.57|165.77|0
1649898910000|2022-04-14 01:15:10|168.5|165.7|168.22|165.42|168.5|165.7|168.22|165.42|0
1649898920000|2022-04-14 01:15:20|168.36|165.56|168.22|165.42|168.36|165.56|168.22|165.42|0
1649898930000|2022-04-14 01:15:30|168.08|165.28|168.15|165.35|168.15|165.35|168.08|165.28|0
1649898940000|2022-04-14 01:15:40|168.08|165.28|168.36|165.56|168.36|165.56|168.08|165.28|0
1649898950000|2022-04-14 01:15:50|168.29|165.49|168.36|165.56|168.36|165.56|168.29|165.49|0
1649898960000|2022-04-14 01:16:00|168.22|165.42|168.08|165.28|168.22|165.42|168.08|165.28|0
1649898970000|2022-04-14 01:16:10|168.02|165.22|167.94|165.14|168.02|165.22|167.94|165.14|0
1649898990000|2022-04-14 01:16:30|168.02|165.22|167.94|165.14|168.02|165.22|167.94|165.14|0
1649899000000|2022-04-14 01:16:40|167.81|165.01|167.88|165.08|167.88|165.08|167.81|165.01|0
1649899010000|2022-04-14 01:16:50|167.94|165.14|168.08|165.28|168.08|165.28|167.94|165.14|0
1649899030000|2022-04-14 01:17:10|168.01|165.21|167.94|165.14|168.01|165.21|167.94|165.14|0
1649899040000|2022-04-14 01:17:20|167.88|165.08|167.88|165.08|167.88|165.08|167.88|165.08|0
1649899050000|2022-04-14 01:17:30|167.94|165.14|168.01|165.21|168.08|165.28|167.94|165.14|0
1649899060000|2022-04-14 01:17:40|168.08|165.28|167.94|165.14|168.08|165.28|167.94|165.14|0
1649899070000|2022-04-14 01:17:50|167.88|165.08|167.94|165.14|167.94|165.14|167.88|165.08|0
1649899080000|2022-04-14 01:18:00|168.08|165.28|168.01|165.21|168.08|165.28|168.01|165.21|0
1649899090000|2022-04-14 01:18:10|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1649899100000|2022-04-14 01:18:20|167.8|165|167.94|165.14|167.94|165.14|167.8|165|0
1649899110000|2022-04-14 01:18:30|167.88|165.08|167.88|165.08|167.88|165.08|167.88|165.08|0
1649899120000|2022-04-14 01:18:40|167.94|165.14|168.08|165.28|168.08|165.28|167.94|165.14|0
1649899130000|2022-04-14 01:18:50|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1649899140000|2022-04-14 01:19:00|167.94|165.14|168.01|165.21|168.08|165.28|167.94|165.14|0
1649899150000|2022-04-14 01:19:10|167.94|165.14|168.08|165.28|168.08|165.28|167.94|165.14|0
1649899160000|2022-04-14 01:19:20|168.01|165.21|168.08|165.28|168.08|165.28|168.01|165.21|0
1649899170000|2022-04-14 01:19:30|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1649899180000|2022-04-14 01:19:40|168.36|165.56|168.15|165.35|168.36|165.56|168.15|165.35|0
1649899190000|2022-04-14 01:19:50|168.08|165.28|168.08|165.28|168.15|165.35|168.08|165.28|0
1649899200000|2022-04-14 01:20:00|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1649899210000|2022-04-14 01:20:10|168.36|165.56|168.22|165.42|168.36|165.56|168.22|165.42|0
1649899220000|2022-04-14 01:20:20|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649899230000|2022-04-14 01:20:30|168.49|165.69|168.36|165.56|168.49|165.69|168.36|165.56|0
1649899240000|2022-04-14 01:20:40|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649899260000|2022-04-14 01:21:00|168.63|165.83|168.77|165.97|168.77|165.97|168.63|165.83|0
1649899270000|2022-04-14 01:21:10|168.63|165.83|168.49|165.69|168.63|165.83|168.49|165.69|0
1649899280000|2022-04-14 01:21:20|168.56|165.76|168.49|165.69|168.56|165.76|168.49|165.69|0
1649899290000|2022-04-14 01:21:30|168.35|165.55|168.43|165.63|168.49|165.69|168.35|165.55|0
1649899300000|2022-04-14 01:21:40|168.35|165.55|168.43|165.63|168.43|165.63|168.35|165.55|0
1649899310000|2022-04-14 01:21:50|168.35|165.55|168.43|165.63|168.43|165.63|168.35|165.55|0
1649899320000|2022-04-14 01:22:00|168.77|165.97|168.63|165.83|168.77|165.97|168.63|165.83|0
1649899380000|2022-04-14 01:23:00|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1649899400000|2022-04-14 01:23:20|168.08|165.28|168.08|165.28|168.21|165.41|168.08|165.28|0
1649899410000|2022-04-14 01:23:30|168.15|165.35|168.21|165.41|168.21|165.41|168.15|165.35|0
1649899420000|2022-04-14 01:23:40|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1649899470000|2022-04-14 01:24:30|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1649899490000|2022-04-14 01:24:50|168.35|165.55|168.21|165.41|168.35|165.55|168.21|165.41|0
1649899500000|2022-04-14 01:25:00|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649899510000|2022-04-14 01:25:10|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1649899520000|2022-04-14 01:25:20|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649899530000|2022-04-14 01:25:30|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1649899540000|2022-04-14 01:25:40|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1649899550000|2022-04-14 01:25:50|168.07|165.27|168.01|165.21|168.07|165.27|168.01|165.21|0
1649899560000|2022-04-14 01:26:00|168.07|165.27|168.07|165.27|168.07|165.27|167.94|165.14|0
1649899600000|2022-04-14 01:26:40|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1649899610000|2022-04-14 01:26:50|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1649899620000|2022-04-14 01:27:00|168.07|165.27|167.94|165.14|168.07|165.27|167.94|165.14|0
1649899630000|2022-04-14 01:27:10|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1649899640000|2022-04-14 01:27:20|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1649899650000|2022-04-14 01:27:30|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1649899660000|2022-04-14 01:27:40|168.01|165.21|168.07|165.27|168.07|165.27|168.01|165.21|0
1649899710000|2022-04-14 01:28:30|168.14|165.34|168.35|165.55|168.35|165.55|168.14|165.34|0
1649899730000|2022-04-14 01:28:50|168.21|165.41|168.07|165.27|168.21|165.41|168.07|165.27|0
1649899750000|2022-04-14 01:29:10|167.93|165.13|167.93|165.13|167.93|165.13|167.93|165.13|0
1649899760000|2022-04-14 01:29:20|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1649899790000|2022-04-14 01:29:50|168.01|165.21|168.35|165.55|168.35|165.55|168.01|165.21|0
1649899800000|2022-04-14 01:30:00|168.21|165.41|168.07|165.27|168.21|165.41|168.07|165.27|0
1649899810000|2022-04-14 01:30:10|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1649899820000|2022-04-14 01:30:20|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1649899830000|2022-04-14 01:30:30|168.28|165.48|168.35|165.55|168.35|165.55|168.28|165.48|0
1649899840000|2022-04-14 01:30:40|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649899850000|2022-04-14 01:30:50|168.56|165.76|168.62|165.82|168.62|165.82|168.56|165.76|0
1649899860000|2022-04-14 01:31:00|168.76|165.96|168.49|165.69|168.76|165.96|168.49|165.69|0
1649899870000|2022-04-14 01:31:10|168.56|165.76|168.62|165.82|168.62|165.82|168.56|165.76|0
1649899880000|2022-04-14 01:31:20|168.76|165.96|168.49|165.69|168.76|165.96|168.49|165.69|0
1649899890000|2022-04-14 01:31:30|168.42|165.62|168.62|165.82|168.62|165.82|168.42|165.62|0
1649899910000|2022-04-14 01:31:50|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649899920000|2022-04-14 01:32:00|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1649899930000|2022-04-14 01:32:10|168.49|165.69|168.35|165.55|168.49|165.69|168.35|165.55|0
1649899940000|2022-04-14 01:32:20|168.49|165.69|168.48|165.68|168.49|165.69|168.35|165.55|0
1649899960000|2022-04-14 01:32:40|168.62|165.82|168.48|165.68|168.62|165.82|168.48|165.68|0
1649899970000|2022-04-14 01:32:50|168.62|165.82|168.48|165.68|168.62|165.82|168.48|165.68|0
1649899980000|2022-04-14 01:33:00|168.62|165.82|168.76|165.96|168.76|165.96|168.62|165.82|0
1649900000000|2022-04-14 01:33:20|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1649900010000|2022-04-14 01:33:30|168.76|165.96|168.62|165.82|168.76|165.96|168.62|165.82|0
1649900020000|2022-04-14 01:33:40|168.48|165.68|168.62|165.82|168.62|165.82|168.48|165.68|0
1649900030000|2022-04-14 01:33:50|168.69|165.89|168.9|166.1|168.9|166.1|168.62|165.82|0
1649900040000|2022-04-14 01:34:00|168.97|166.17|169.04|166.24|169.04|166.24|168.97|166.17|0
1649900050000|2022-04-14 01:34:10|168.9|166.1|168.76|165.96|168.9|166.1|168.76|165.96|0
1649900070000|2022-04-14 01:34:30|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649900080000|2022-04-14 01:34:40|168.76|165.96|168.76|165.96|168.9|166.1|168.76|165.96|0
1649900090000|2022-04-14 01:34:50|168.9|166.1|168.62|165.82|168.9|166.1|168.62|165.82|0
1649900100000|2022-04-14 01:35:00|168.48|165.68|168.62|165.82|168.62|165.82|168.48|165.68|0
1649900110000|2022-04-14 01:35:10|168.48|165.68|168.34|165.54|168.48|165.68|168.34|165.54|0
1649900150000|2022-04-14 01:35:50|168.48|165.68|168.34|165.54|168.48|165.68|168.34|165.54|0
1649900160000|2022-04-14 01:36:00|168.48|165.68|168.34|165.54|168.48|165.68|168.34|165.54|0
1649900170000|2022-04-14 01:36:10|168.42|165.62|168.34|165.54|168.42|165.62|168.34|165.54|0
1649900180000|2022-04-14 01:36:20|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1649900190000|2022-04-14 01:36:30|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900200000|2022-04-14 01:36:40|168.34|165.54|168.34|165.54|168.34|165.54|168.28|165.48|0
1649900210000|2022-04-14 01:36:50|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1649900220000|2022-04-14 01:37:00|168.48|165.68|168.42|165.62|168.48|165.68|168.42|165.62|0
1649900230000|2022-04-14 01:37:10|168.34|165.54|168.62|165.82|168.62|165.82|168.34|165.54|0
1649900240000|2022-04-14 01:37:20|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649900250000|2022-04-14 01:37:30|168.62|165.82|168.62|165.82|168.76|165.96|168.62|165.82|0
1649900260000|2022-04-14 01:37:40|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900280000|2022-04-14 01:38:00|168.55|165.75|168.62|165.82|168.62|165.82|168.55|165.75|0
1649900290000|2022-04-14 01:38:10|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900300000|2022-04-14 01:38:20|168.62|165.82|168.48|165.68|168.62|165.82|168.48|165.68|0
1649900310000|2022-04-14 01:38:30|168.62|165.82|168.48|165.68|168.62|165.82|168.48|165.68|0
1649900330000|2022-04-14 01:38:50|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1649900340000|2022-04-14 01:39:00|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900350000|2022-04-14 01:39:10|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1649900360000|2022-04-14 01:39:20|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900400000|2022-04-14 01:40:00|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1649900420000|2022-04-14 01:40:20|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900430000|2022-04-14 01:40:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1649900460000|2022-04-14 01:41:00|168.48|165.68|168.34|165.54|168.48|165.68|168.34|165.54|0
1649900470000|2022-04-14 01:41:10|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1649900480000|2022-04-14 01:41:20|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1649900490000|2022-04-14 01:41:30|168.2|165.4|168.34|165.54|168.34|165.54|168.2|165.4|0
1649900510000|2022-04-14 01:41:50|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1649900520000|2022-04-14 01:42:00|168.34|165.54|168.48|165.68|168.48|165.68|168.34|165.54|0
1649900530000|2022-04-14 01:42:10|168.62|165.82|168.48|165.68|168.62|165.82|168.48|165.68|0
1649900540000|2022-04-14 01:42:20|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1649900550000|2022-04-14 01:42:30|168.55|165.75|168.62|165.82|168.62|165.82|168.55|165.75|0
1649900560000|2022-04-14 01:42:40|168.69|165.89|168.75|165.95|168.75|165.95|168.69|165.89|0
1649900570000|2022-04-14 01:42:50|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1649900590000|2022-04-14 01:43:10|168.48|165.68|168.48|165.68|168.62|165.82|168.48|165.68|0
1649900600000|2022-04-14 01:43:20|168.41|165.61|168.34|165.54|168.41|165.61|168.34|165.54|0
1649900610000|2022-04-14 01:43:30|168.41|165.61|168.34|165.54|168.41|165.61|168.34|165.54|0
1649900620000|2022-04-14 01:43:40|168.48|165.68|168.55|165.75|168.55|165.75|168.48|165.68|0
1649900630000|2022-04-14 01:43:50|168.62|165.82|168.75|165.95|168.75|165.95|168.62|165.82|0
1649900640000|2022-04-14 01:44:00|168.62|165.82|168.75|165.95|168.75|165.95|168.62|165.82|0
1649900650000|2022-04-14 01:44:10|168.89|166.09|169.03|166.23|169.03|166.23|168.89|166.09|0
1649900670000|2022-04-14 01:44:30|169.17|166.37|169.17|166.37|169.17|166.37|169.03|166.23|0
1649900680000|2022-04-14 01:44:40|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1649900690000|2022-04-14 01:44:50|169.24|166.44|169.31|166.51|169.31|166.51|169.24|166.44|0
1649900700000|2022-04-14 01:45:00|169.17|166.37|169.31|166.51|169.31|166.51|169.17|166.37|0
1649900710000|2022-04-14 01:45:10|169.17|166.37|169.24|166.44|169.24|166.44|169.17|166.37|0
1649900720000|2022-04-14 01:45:20|169.17|166.37|169.24|166.44|169.24|166.44|169.17|166.37|0
1649900730000|2022-04-14 01:45:30|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649900740000|2022-04-14 01:45:40|169.31|166.51|169.17|166.37|169.31|166.51|169.17|166.37|0
1649900750000|2022-04-14 01:45:50|169.24|166.44|169.17|166.37|169.24|166.44|169.17|166.37|0
1649900760000|2022-04-14 01:46:00|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649900770000|2022-04-14 01:46:10|168.89|166.09|168.96|166.16|169.03|166.23|168.89|166.09|0
1649900780000|2022-04-14 01:46:20|169.03|166.23|168.89|166.09|169.03|166.23|168.89|166.09|0
1649900790000|2022-04-14 01:46:30|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649900810000|2022-04-14 01:46:50|168.89|166.09|168.89|166.09|169.03|166.23|168.89|166.09|0
1649900820000|2022-04-14 01:47:00|168.82|166.02|168.75|165.95|168.82|166.02|168.75|165.95|0
1649900840000|2022-04-14 01:47:20|168.61|165.81|168.75|165.95|168.75|165.95|168.61|165.81|0
1649900850000|2022-04-14 01:47:30|168.68|165.88|168.61|165.81|168.68|165.88|168.61|165.81|0
1649900860000|2022-04-14 01:47:40|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1649900890000|2022-04-14 01:48:10|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1649900900000|2022-04-14 01:48:20|168.2|165.4|168.06|165.26|168.2|165.4|168.06|165.26|0
1649900910000|2022-04-14 01:48:30|167.92|165.12|167.78|164.98|167.92|165.12|167.78|164.98|0
1649900920000|2022-04-14 01:48:40|167.92|165.12|167.99|165.19|168.06|165.26|167.92|165.12|0
1649900930000|2022-04-14 01:48:50|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1649900940000|2022-04-14 01:49:00|167.92|165.12|167.78|164.98|167.92|165.12|167.78|164.98|0
1649900950000|2022-04-14 01:49:10|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1649900960000|2022-04-14 01:49:20|167.78|164.98|167.92|165.12|167.92|165.12|167.78|164.98|0
1649900970000|2022-04-14 01:49:30|168.06|165.26|168.13|165.33|168.13|165.33|168.06|165.26|0
1649900980000|2022-04-14 01:49:40|168.27|165.47|168.06|165.26|168.27|165.47|168.06|165.26|0
1649900990000|2022-04-14 01:49:50|167.99|165.19|168.06|165.26|168.06|165.26|167.99|165.19|0
1649901000000|2022-04-14 01:50:00|167.99|165.19|167.99|165.19|168.06|165.26|167.99|165.19|0
1649901010000|2022-04-14 01:50:10|168.06|165.26|168.2|165.4|168.2|165.4|168.06|165.26|0
1649901020000|2022-04-14 01:50:20|168.13|165.33|168.13|165.33|168.2|165.4|168.13|165.33|0
1649901030000|2022-04-14 01:50:30|168.06|165.26|168.06|165.26|168.13|165.33|168.06|165.26|0
1649901050000|2022-04-14 01:50:50|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1649901060000|2022-04-14 01:51:00|167.64|164.84|167.78|164.98|167.78|164.98|167.64|164.84|0
1649901070000|2022-04-14 01:51:10|167.64|164.84|167.5|164.7|167.64|164.84|167.5|164.7|0
1649901080000|2022-04-14 01:51:20|167.37|164.57|167.37|164.57|167.37|164.57|167.23|164.43|0
1649901090000|2022-04-14 01:51:30|167.5|164.7|167.37|164.57|167.5|164.7|167.37|164.57|0
1649901100000|2022-04-14 01:51:40|167.5|164.7|167.37|164.57|167.5|164.7|167.37|164.57|0
1649901110000|2022-04-14 01:51:50|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1649901120000|2022-04-14 01:52:00|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1649901130000|2022-04-14 01:52:10|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1649901140000|2022-04-14 01:52:20|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1649901160000|2022-04-14 01:52:40|166.95|164.15|166.95|164.15|167.02|164.22|166.95|164.15|0
1649901180000|2022-04-14 01:53:00|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1649901190000|2022-04-14 01:53:10|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1649901210000|2022-04-14 01:53:30|167.09|164.29|167.23|164.43|167.23|164.43|167.09|164.29|0
1649901230000|2022-04-14 01:53:50|167.09|164.29|167.23|164.43|167.23|164.43|167.09|164.29|0
1649901240000|2022-04-14 01:54:00|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1649901260000|2022-04-14 01:54:20|167.16|164.36|167.16|164.36|167.16|164.36|167.16|164.36|0
1649901270000|2022-04-14 01:54:30|167.23|164.43|167.09|164.29|167.23|164.43|167.09|164.29|0
1649901280000|2022-04-14 01:54:40|167.16|164.36|167.16|164.36|167.16|164.36|167.16|164.36|0
1649901290000|2022-04-14 01:54:50|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1649901300000|2022-04-14 01:55:00|167.16|164.36|167.23|164.43|167.23|164.43|167.16|164.36|0
1649901320000|2022-04-14 01:55:20|167.36|164.56|167.23|164.43|167.36|164.56|167.23|164.43|0
1649901330000|2022-04-14 01:55:30|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1649901340000|2022-04-14 01:55:40|166.95|164.15|167.02|164.22|167.02|164.22|166.95|164.15|0
1649901350000|2022-04-14 01:55:50|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1649901380000|2022-04-14 01:56:20|166.95|164.15|166.95|164.15|167.02|164.22|166.95|164.15|0
1649901400000|2022-04-14 01:56:40|166.88|164.08|166.81|164.01|166.88|164.08|166.81|164.01|0
1649901420000|2022-04-14 01:57:00|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1649901430000|2022-04-14 01:57:10|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1649901440000|2022-04-14 01:57:20|166.54|163.74|166.67|163.87|166.67|163.87|166.54|163.74|0
1649901450000|2022-04-14 01:57:30|166.81|164.01|166.67|163.87|166.81|164.01|166.67|163.87|0
1649901460000|2022-04-14 01:57:40|166.81|164.01|166.67|163.87|166.81|164.01|166.67|163.87|0
1649901470000|2022-04-14 01:57:50|166.61|163.81|166.67|163.87|166.67|163.87|166.61|163.81|0
1649901480000|2022-04-14 01:58:00|166.61|163.81|166.67|163.87|166.67|163.87|166.61|163.81|0
1649901490000|2022-04-14 01:58:10|166.81|164.01|166.67|163.87|166.81|164.01|166.67|163.87|0
1649901500000|2022-04-14 01:58:20|166.81|164.01|166.67|163.87|166.81|164.01|166.67|163.87|0
1649901510000|2022-04-14 01:58:30|166.74|163.94|166.67|163.87|166.74|163.94|166.67|163.87|0
1649901520000|2022-04-14 01:58:40|166.4|163.6|165.99|163.19|166.4|163.6|165.99|163.19|0
1649901530000|2022-04-14 01:58:50|166.12|163.32|165.99|163.19|166.12|163.32|165.99|163.19|0
1649901540000|2022-04-14 01:59:00|166.06|163.26|166.12|163.32|166.12|163.32|166.06|163.26|0
1649901550000|2022-04-14 01:59:10|166.26|163.46|166.4|163.6|166.4|163.6|166.26|163.46|0
1649901560000|2022-04-14 01:59:20|166.47|163.67|166.53|163.73|166.53|163.73|166.47|163.67|0
1649901570000|2022-04-14 01:59:30|166.4|163.6|166.53|163.73|166.53|163.73|166.4|163.6|0
1649901580000|2022-04-14 01:59:40|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1649901590000|2022-04-14 01:59:50|166.26|163.46|166.26|163.46|166.26|163.46|166.26|163.46|0
1649901600000|2022-04-14 02:00:00|166.4|163.6|166.26|163.46|166.4|163.6|166.26|163.46|0
1649901610000|2022-04-14 02:00:10|166.4|163.6|166.26|163.46|166.4|163.6|166.26|163.46|0
1649901620000|2022-04-14 02:00:20|166.4|163.6|166.47|163.67|166.47|163.67|166.4|163.6|0
1649901630000|2022-04-14 02:00:30|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1649901640000|2022-04-14 02:00:40|166.47|163.67|166.53|163.73|166.53|163.73|166.47|163.67|0
1649901650000|2022-04-14 02:00:50|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1649901670000|2022-04-14 02:01:10|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1649901680000|2022-04-14 02:01:20|166.4|163.6|166.4|163.6|166.47|163.67|166.4|163.6|0
1649901690000|2022-04-14 02:01:30|166.53|163.73|166.53|163.73|166.53|163.73|166.53|163.73|0
1649901700000|2022-04-14 02:01:40|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1649901710000|2022-04-14 02:01:50|166.53|163.73|166.53|163.73|166.53|163.73|166.53|163.73|0
1649901720000|2022-04-14 02:02:00|166.4|163.6|166.53|163.73|166.53|163.73|166.4|163.6|0
1649901750000|2022-04-14 02:02:30|166.67|163.87|166.67|163.87|166.67|163.87|166.53|163.73|0
1649901770000|2022-04-14 02:02:50|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1649901790000|2022-04-14 02:03:10|166.67|163.87|166.53|163.73|166.67|163.87|166.53|163.73|0
1649901840000|2022-04-14 02:04:00|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1649901850000|2022-04-14 02:04:10|166.53|163.73|166.53|163.73|166.67|163.87|166.53|163.73|0
1649901860000|2022-04-14 02:04:20|166.6|163.8|166.53|163.73|166.6|163.8|166.53|163.73|0
1649901910000|2022-04-14 02:05:10|166.67|163.87|166.6|163.8|166.67|163.87|166.6|163.8|0
1649901920000|2022-04-14 02:05:20|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1649901940000|2022-04-14 02:05:40|166.6|163.8|166.53|163.73|166.6|163.8|166.53|163.73|0
1649901950000|2022-04-14 02:05:50|166.67|163.87|166.53|163.73|166.67|163.87|166.53|163.73|0
1649901960000|2022-04-14 02:06:00|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1649901980000|2022-04-14 02:06:20|166.53|163.73|166.53|163.73|166.53|163.73|166.53|163.73|0
1649902020000|2022-04-14 02:07:00|166.39|163.59|166.39|163.59|166.39|163.59|166.39|163.59|0
1649902030000|2022-04-14 02:07:10|166.46|163.66|166.46|163.66|166.53|163.73|166.46|163.66|0
1649902040000|2022-04-14 02:07:20|166.39|163.59|166.39|163.59|166.53|163.73|166.39|163.59|0
1649902090000|2022-04-14 02:08:10|166.25|163.45|165.29|162.49|166.25|163.45|165.29|162.49|0
1649902100000|2022-04-14 02:08:20|165.57|162.77|165.78|162.98|165.84|163.04|165.57|162.77|0
1649902110000|2022-04-14 02:08:30|165.7|162.9|165.57|162.77|165.7|162.9|165.57|162.77|0
1649902120000|2022-04-14 02:08:40|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649902130000|2022-04-14 02:08:50|165.57|162.77|165.7|162.9|165.7|162.9|165.57|162.77|0
1649902150000|2022-04-14 02:09:10|165.57|162.77|165.7|162.9|165.7|162.9|165.57|162.77|0
1649902160000|2022-04-14 02:09:20|165.57|162.77|165.57|162.77|165.57|162.77|165.57|162.77|0
1649902170000|2022-04-14 02:09:30|165.43|162.63|165.7|162.9|165.7|162.9|165.43|162.63|0
1649902180000|2022-04-14 02:09:40|165.64|162.84|165.57|162.77|165.64|162.84|165.57|162.77|0
1649902200000|2022-04-14 02:10:00|165.43|162.63|165.43|162.63|165.43|162.63|165.29|162.49|0
1649902220000|2022-04-14 02:10:20|165.29|162.49|165.29|162.49|165.43|162.63|165.29|162.49|0
1649902230000|2022-04-14 02:10:30|165.43|162.63|165.29|162.49|165.43|162.63|165.29|162.49|0
1649902240000|2022-04-14 02:10:40|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1649902270000|2022-04-14 02:11:10|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1649902290000|2022-04-14 02:11:30|165.23|162.43|165.29|162.49|165.29|162.49|165.16|162.36|0
1649902310000|2022-04-14 02:11:50|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1649902330000|2022-04-14 02:12:10|165.02|162.22|165.29|162.49|165.29|162.49|165.02|162.22|0
1649902340000|2022-04-14 02:12:20|165.15|162.35|165.02|162.22|165.15|162.35|165.02|162.22|0
1649902350000|2022-04-14 02:12:30|164.88|162.08|165.02|162.22|165.02|162.22|164.88|162.08|0
1649902380000|2022-04-14 02:13:00|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1649902390000|2022-04-14 02:13:10|165.02|162.22|165.02|162.22|165.02|162.22|164.88|162.08|0
1649902400000|2022-04-14 02:13:20|164.95|162.15|165.02|162.22|165.02|162.22|164.95|162.15|0
1649902410000|2022-04-14 02:13:30|165.15|162.35|165.15|162.35|165.15|162.35|165.02|162.22|0
1649902420000|2022-04-14 02:13:40|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1649902430000|2022-04-14 02:13:50|165.22|162.42|165.29|162.49|165.29|162.49|165.22|162.42|0
1649902440000|2022-04-14 02:14:00|165.15|162.35|165.29|162.49|165.43|162.63|165.15|162.35|0
1649902450000|2022-04-14 02:14:10|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1649902470000|2022-04-14 02:14:30|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649902480000|2022-04-14 02:14:40|165.7|162.9|165.56|162.76|165.7|162.9|165.56|162.76|0
1649902490000|2022-04-14 02:14:50|165.43|162.63|165.56|162.76|165.56|162.76|165.43|162.63|0
1649902500000|2022-04-14 02:15:00|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1649902510000|2022-04-14 02:15:10|165.5|162.7|165.43|162.63|165.5|162.7|165.43|162.63|0
1649902520000|2022-04-14 02:15:20|165.36|162.56|165.29|162.49|165.36|162.56|165.29|162.49|0
1649902540000|2022-04-14 02:15:40|165.43|162.63|165.43|162.63|165.43|162.63|165.36|162.56|0
1649902570000|2022-04-14 02:16:10|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649902580000|2022-04-14 02:16:20|165.5|162.7|165.56|162.76|165.56|162.76|165.5|162.7|0
1649902590000|2022-04-14 02:16:30|165.43|162.63|165.56|162.76|165.56|162.76|165.43|162.63|0
1649902600000|2022-04-14 02:16:40|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1649902610000|2022-04-14 02:16:50|165.56|162.76|165.29|162.49|165.56|162.76|165.29|162.49|0
1649902620000|2022-04-14 02:17:00|165.43|162.63|165.15|162.35|165.43|162.63|165.15|162.35|0
1649902640000|2022-04-14 02:17:20|165.09|162.29|165.15|162.35|165.15|162.35|165.09|162.29|0
1649902660000|2022-04-14 02:17:40|165.01|162.21|164.88|162.08|165.01|162.21|164.88|162.08|0
1649902680000|2022-04-14 02:18:00|165.01|162.21|165.01|162.21|165.01|162.21|165.01|162.21|0
1649902690000|2022-04-14 02:18:10|165.09|162.29|165.01|162.21|165.09|162.29|165.01|162.21|0
1649902700000|2022-04-14 02:18:20|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1649902710000|2022-04-14 02:18:30|165.08|162.28|164.74|161.94|165.15|162.35|164.74|161.94|0
1649902740000|2022-04-14 02:19:00|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1649902760000|2022-04-14 02:19:20|164.74|161.94|164.74|161.94|164.74|161.94|164.74|161.94|0
1649902780000|2022-04-14 02:19:40|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1649902810000|2022-04-14 02:20:10|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1649902820000|2022-04-14 02:20:20|165.01|162.21|165.01|162.21|165.01|162.21|165.01|162.21|0
1649902830000|2022-04-14 02:20:30|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1649902840000|2022-04-14 02:20:40|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1649902850000|2022-04-14 02:20:50|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1649902860000|2022-04-14 02:21:00|165.29|162.49|165.42|162.62|165.42|162.62|165.29|162.49|0
1649902900000|2022-04-14 02:21:40|165.36|162.56|165.42|162.62|165.42|162.62|165.36|162.56|0
1649902910000|2022-04-14 02:21:50|165.36|162.56|165.36|162.56|165.36|162.56|165.36|162.56|0
1649902920000|2022-04-14 02:22:00|165.28|162.48|165.42|162.62|165.42|162.62|165.28|162.48|0
1649902940000|2022-04-14 02:22:20|165.28|162.48|165.36|162.56|165.36|162.56|165.28|162.48|0
1649902950000|2022-04-14 02:22:30|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1649902960000|2022-04-14 02:22:40|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649902970000|2022-04-14 02:22:50|165.69|162.89|165.56|162.76|165.69|162.89|165.56|162.76|0
1649902980000|2022-04-14 02:23:00|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1649902990000|2022-04-14 02:23:10|165.77|162.97|165.77|162.97|165.83|163.03|165.77|162.97|0
1649903000000|2022-04-14 02:23:20|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649903010000|2022-04-14 02:23:30|165.97|163.17|165.97|163.17|165.97|163.17|165.83|163.03|0
1649903020000|2022-04-14 02:23:40|165.83|163.03|165.69|162.89|165.83|163.03|165.69|162.89|0
1649903030000|2022-04-14 02:23:50|165.83|163.03|165.56|162.76|165.83|163.03|165.56|162.76|0
1649903040000|2022-04-14 02:24:00|165.42|162.62|165.28|162.48|165.42|162.62|165.28|162.48|0
1649903050000|2022-04-14 02:24:10|165.56|162.76|165.42|162.62|165.56|162.76|165.42|162.62|0
1649903060000|2022-04-14 02:24:20|165.49|162.69|165.49|162.69|165.56|162.76|165.49|162.69|0
1649903070000|2022-04-14 02:24:30|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1649903080000|2022-04-14 02:24:40|165.56|162.76|165.42|162.62|165.56|162.76|165.42|162.62|0
1649903090000|2022-04-14 02:24:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649903100000|2022-04-14 02:25:00|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1649903110000|2022-04-14 02:25:10|165.28|162.48|165.28|162.48|165.28|162.48|165.28|162.48|0
1649903120000|2022-04-14 02:25:20|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1649903150000|2022-04-14 02:25:50|165.28|162.48|165.22|162.42|165.28|162.48|165.22|162.42|0
1649903160000|2022-04-14 02:26:00|165.15|162.35|165.14|162.34|165.15|162.35|165.01|162.21|0
1649903170000|2022-04-14 02:26:10|165.28|162.48|165.28|162.48|165.28|162.48|165.22|162.42|0
1649903180000|2022-04-14 02:26:20|165.22|162.42|165.28|162.48|165.28|162.48|165.22|162.42|0
1649903190000|2022-04-14 02:26:30|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1649903200000|2022-04-14 02:26:40|165.08|162.28|165.01|162.21|165.08|162.28|165.01|162.21|0
1649903210000|2022-04-14 02:26:50|165.08|162.28|165.14|162.34|165.14|162.34|165.08|162.28|0
1649903220000|2022-04-14 02:27:00|165.22|162.42|165.14|162.34|165.28|162.48|165.14|162.34|0
1649903230000|2022-04-14 02:27:10|165.28|162.48|165.28|162.48|165.28|162.48|165.28|162.48|0
1649903240000|2022-04-14 02:27:20|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1649903250000|2022-04-14 02:27:30|165.08|162.28|165.01|162.21|165.08|162.28|165.01|162.21|0
1649903260000|2022-04-14 02:27:40|165.14|162.34|165.28|162.48|165.28|162.48|165.14|162.34|0
1649903280000|2022-04-14 02:28:00|165.42|162.62|165.28|162.48|165.42|162.62|165.28|162.48|0
1649903290000|2022-04-14 02:28:10|165.35|162.55|165.28|162.48|165.42|162.62|165.28|162.48|0
1649903300000|2022-04-14 02:28:20|165.35|162.55|165.28|162.48|165.35|162.55|165.28|162.48|0
1649903340000|2022-04-14 02:29:00|165.35|162.55|165.42|162.62|165.42|162.62|165.35|162.55|0
1649903350000|2022-04-14 02:29:10|165.49|162.69|165.55|162.75|165.55|162.75|165.42|162.62|0
1649903360000|2022-04-14 02:29:20|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1649903370000|2022-04-14 02:29:30|165.55|162.75|165.55|162.75|165.55|162.75|165.55|162.75|0
1649903380000|2022-04-14 02:29:40|165.69|162.89|165.55|162.75|165.69|162.89|165.55|162.75|0
1649903390000|2022-04-14 02:29:50|165.62|162.82|165.55|162.75|165.62|162.82|165.55|162.75|0
1649903400000|2022-04-14 02:30:00|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1649903430000|2022-04-14 02:30:30|165.62|162.82|165.55|162.75|165.62|162.82|165.55|162.75|0
1649903440000|2022-04-14 02:30:40|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1649903450000|2022-04-14 02:30:50|165.55|162.75|165.62|162.82|165.69|162.89|165.55|162.75|0
1649903460000|2022-04-14 02:31:00|165.69|162.89|165.83|163.03|165.83|163.03|165.62|162.82|0
1649903470000|2022-04-14 02:31:10|165.69|162.89|165.55|162.75|165.69|162.89|165.55|162.75|0
1649903480000|2022-04-14 02:31:20|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1649903490000|2022-04-14 02:31:30|165.83|163.03|165.69|162.89|165.83|163.03|165.69|162.89|0
1649903500000|2022-04-14 02:31:40|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649903510000|2022-04-14 02:31:50|165.9|163.1|165.96|163.16|165.96|163.16|165.9|163.1|0
1649903530000|2022-04-14 02:32:10|165.82|163.02|165.9|163.1|165.9|163.1|165.82|163.02|0
1649903540000|2022-04-14 02:32:20|165.96|163.16|165.96|163.16|165.96|163.16|165.96|163.16|0
1649903580000|2022-04-14 02:33:00|166.1|163.3|166.24|163.44|166.24|163.44|166.1|163.3|0
1649903600000|2022-04-14 02:33:20|166.1|163.3|166.1|163.3|166.1|163.3|166.1|163.3|0
1649903610000|2022-04-14 02:33:30|166.17|163.37|166.17|163.37|166.17|163.37|166.17|163.37|0
1649903620000|2022-04-14 02:33:40|166.24|163.44|166.1|163.3|166.24|163.44|166.1|163.3|0
1649903640000|2022-04-14 02:34:00|166.24|163.44|166.1|163.3|166.24|163.44|166.1|163.3|0
1649903650000|2022-04-14 02:34:10|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649903660000|2022-04-14 02:34:20|166.1|163.3|166.1|163.3|166.23|163.43|166.1|163.3|0
1649903670000|2022-04-14 02:34:30|166.17|163.37|166.17|163.37|166.17|163.37|166.17|163.37|0
1649903680000|2022-04-14 02:34:40|166.1|163.3|166.1|163.3|166.1|163.3|166.1|163.3|0
1649903690000|2022-04-14 02:34:50|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649903710000|2022-04-14 02:35:10|166.1|163.3|166.1|163.3|166.1|163.3|166.1|163.3|0
1649903730000|2022-04-14 02:35:30|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649903750000|2022-04-14 02:35:50|166.37|163.57|166.37|163.57|166.37|163.57|166.37|163.57|0
1649903760000|2022-04-14 02:36:00|166.23|163.43|166.37|163.57|166.37|163.57|166.23|163.43|0
1649903770000|2022-04-14 02:36:10|166.3|163.5|166.37|163.57|166.37|163.57|166.3|163.5|0
1649903780000|2022-04-14 02:36:20|166.23|163.43|166.37|163.57|166.37|163.57|166.23|163.43|0
1649903820000|2022-04-14 02:37:00|166.44|163.64|166.37|163.57|166.44|163.64|166.37|163.57|0
1649903830000|2022-04-14 02:37:10|166.44|163.64|166.44|163.64|166.44|163.64|166.44|163.64|0
1649903840000|2022-04-14 02:37:20|166.37|163.57|166.37|163.57|166.37|163.57|166.37|163.57|0
1649903850000|2022-04-14 02:37:30|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649903920000|2022-04-14 02:38:40|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1649903940000|2022-04-14 02:39:00|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649903960000|2022-04-14 02:39:20|166.09|163.29|166.23|163.43|166.23|163.43|166.09|163.29|0
1649903970000|2022-04-14 02:39:30|166.09|163.29|166.23|163.43|166.23|163.43|166.09|163.29|0
1649904000000|2022-04-14 02:40:00|166.3|163.5|166.3|163.5|166.3|163.5|166.23|163.43|0
1649904010000|2022-04-14 02:40:10|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649904020000|2022-04-14 02:40:20|166.3|163.5|166.37|163.57|166.37|163.57|166.3|163.5|0
1649904060000|2022-04-14 02:41:00|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649904080000|2022-04-14 02:41:20|166.3|163.5|166.3|163.5|166.3|163.5|166.3|163.5|0
1649904090000|2022-04-14 02:41:30|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1649904100000|2022-04-14 02:41:40|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1649904110000|2022-04-14 02:41:50|165.96|163.16|165.95|163.15|165.96|163.16|165.95|163.15|0
1649904120000|2022-04-14 02:42:00|165.82|163.02|166.09|163.29|166.09|163.29|165.82|163.02|0
1649904130000|2022-04-14 02:42:10|166.03|163.23|165.82|163.02|166.03|163.23|165.82|163.02|0
1649904160000|2022-04-14 02:42:40|165.95|163.15|165.82|163.02|165.95|163.15|165.82|163.02|0
1649904170000|2022-04-14 02:42:50|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1649904180000|2022-04-14 02:43:00|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1649904200000|2022-04-14 02:43:20|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1649904220000|2022-04-14 02:43:40|165.82|163.02|165.82|163.02|165.82|163.02|165.82|163.02|0
1649904240000|2022-04-14 02:44:00|165.89|163.09|165.95|163.15|165.95|163.15|165.89|163.09|0
1649904260000|2022-04-14 02:44:20|166.02|163.22|166.02|163.22|166.02|163.22|166.02|163.22|0
1649904270000|2022-04-14 02:44:30|166.09|163.29|165.82|163.02|166.09|163.29|165.82|163.02|0
1649904280000|2022-04-14 02:44:40|165.75|162.95|165.95|163.15|165.95|163.15|165.75|162.95|0
1649904290000|2022-04-14 02:44:50|166.02|163.22|166.02|163.22|166.02|163.22|166.02|163.22|0
1649904300000|2022-04-14 02:45:00|166.09|163.29|166.09|163.29|166.09|163.29|165.95|163.15|0
1649904310000|2022-04-14 02:45:10|166.02|163.22|165.95|163.15|166.02|163.22|165.95|163.15|0
1649904320000|2022-04-14 02:45:20|166.02|163.22|165.95|163.15|166.02|163.22|165.95|163.15|0
1649904350000|2022-04-14 02:45:50|165.81|163.01|165.95|163.15|165.95|163.15|165.81|163.01|0
1649904360000|2022-04-14 02:46:00|166.09|163.29|165.95|163.15|166.09|163.29|165.95|163.15|0
1649904370000|2022-04-14 02:46:10|165.89|163.09|165.81|163.01|165.95|163.15|165.81|163.01|0
1649904400000|2022-04-14 02:46:40|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1649904420000|2022-04-14 02:47:00|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904450000|2022-04-14 02:47:30|165.68|162.88|165.81|163.01|165.81|163.01|165.54|162.74|0
1649904460000|2022-04-14 02:47:40|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1649904470000|2022-04-14 02:47:50|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904480000|2022-04-14 02:48:00|165.88|163.08|165.95|163.15|165.95|163.15|165.88|163.08|0
1649904500000|2022-04-14 02:48:20|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904540000|2022-04-14 02:49:00|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1649904550000|2022-04-14 02:49:10|165.88|163.08|165.95|163.15|165.95|163.15|165.88|163.08|0
1649904560000|2022-04-14 02:49:20|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904590000|2022-04-14 02:49:50|165.95|163.15|166.09|163.29|166.09|163.29|165.95|163.15|0
1649904600000|2022-04-14 02:50:00|165.95|163.15|166.09|163.29|166.09|163.29|165.95|163.15|0
1649904610000|2022-04-14 02:50:10|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1649904670000|2022-04-14 02:51:10|166.16|163.36|166.09|163.29|166.16|163.36|166.09|163.29|0
1649904700000|2022-04-14 02:51:40|166.08|163.28|166.08|163.28|166.08|163.28|166.08|163.28|0
1649904710000|2022-04-14 02:51:50|165.95|163.15|165.95|163.15|165.95|163.15|165.95|163.15|0
1649904720000|2022-04-14 02:52:00|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904730000|2022-04-14 02:52:10|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1649904740000|2022-04-14 02:52:20|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904760000|2022-04-14 02:52:40|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1649904800000|2022-04-14 02:53:20|165.54|162.74|165.54|162.74|165.54|162.74|165.54|162.74|0
1649904850000|2022-04-14 02:54:10|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649904860000|2022-04-14 02:54:20|165.61|162.81|165.67|162.87|165.67|162.87|165.53|162.73|0
1649904870000|2022-04-14 02:54:30|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649904880000|2022-04-14 02:54:40|165.74|162.94|165.67|162.87|165.74|162.94|165.67|162.87|0
1649904900000|2022-04-14 02:55:00|165.53|162.73|165.67|162.87|165.67|162.87|165.53|162.73|0
1649904930000|2022-04-14 02:55:30|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1649904940000|2022-04-14 02:55:40|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649904980000|2022-04-14 02:56:20|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1649905000000|2022-04-14 02:56:40|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649905020000|2022-04-14 02:57:00|165.4|162.6|165.53|162.73|165.53|162.73|165.4|162.6|0
1649905070000|2022-04-14 02:57:50|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1649905080000|2022-04-14 02:58:00|165.53|162.73|165.67|162.87|165.67|162.87|165.53|162.73|0
1649905090000|2022-04-14 02:58:10|165.6|162.8|165.6|162.8|165.6|162.8|165.6|162.8|0
1649905100000|2022-04-14 02:58:20|165.67|162.87|165.6|162.8|165.67|162.87|165.53|162.73|0
1649905110000|2022-04-14 02:58:30|165.53|162.73|165.67|162.87|165.67|162.87|165.53|162.73|0
1649905140000|2022-04-14 02:59:00|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649905150000|2022-04-14 02:59:10|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1649905160000|2022-04-14 02:59:20|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1649905170000|2022-04-14 02:59:30|165.88|163.08|165.81|163.01|165.88|163.08|165.81|163.01|0
1649905180000|2022-04-14 02:59:40|165.94|163.14|165.8|163|165.94|163.14|165.8|163|0
1649905190000|2022-04-14 02:59:50|165.88|163.08|165.94|163.14|165.94|163.14|165.88|163.08|0
1649905250000|2022-04-14 03:00:50|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1649905260000|2022-04-14 03:01:00|165.8|163|165.8|163|165.88|163.08|165.8|163|0
1649905270000|2022-04-14 03:01:10|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1649905290000|2022-04-14 03:01:30|165.8|163|165.8|163|165.8|163|165.8|163|0
1649905310000|2022-04-14 03:01:50|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1649905380000|2022-04-14 03:03:00|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649905410000|2022-04-14 03:03:30|165.39|162.59|165.39|162.59|165.53|162.73|165.39|162.59|0
1649905420000|2022-04-14 03:03:40|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649905430000|2022-04-14 03:03:50|165.39|162.59|165.39|162.59|165.39|162.59|165.39|162.59|0
1649905440000|2022-04-14 03:04:00|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1649905450000|2022-04-14 03:04:10|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649905460000|2022-04-14 03:04:20|165.39|162.59|165.39|162.59|165.39|162.59|165.39|162.59|0
1649905470000|2022-04-14 03:04:30|165.46|162.66|165.39|162.59|165.46|162.66|165.39|162.59|0
1649905500000|2022-04-14 03:05:00|165.32|162.52|165.39|162.59|165.39|162.59|165.32|162.52|0
1649905510000|2022-04-14 03:05:10|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649905570000|2022-04-14 03:06:10|165.39|162.59|165.53|162.73|165.53|162.73|165.39|162.59|0
1649905580000|2022-04-14 03:06:20|165.46|162.66|165.39|162.59|165.46|162.66|165.32|162.52|0
1649905590000|2022-04-14 03:06:30|165.32|162.52|165.39|162.59|165.39|162.59|165.32|162.52|0
1649905600000|2022-04-14 03:06:40|165.32|162.52|165.39|162.59|165.53|162.73|165.32|162.52|0
1649905610000|2022-04-14 03:06:50|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1649905620000|2022-04-14 03:07:00|165.39|162.59|165.53|162.73|165.53|162.73|165.39|162.59|0
1649905630000|2022-04-14 03:07:10|165.66|162.86|165.66|162.86|165.66|162.86|165.66|162.86|0
1649905640000|2022-04-14 03:07:20|165.8|163|165.87|163.07|165.87|163.07|165.8|163|0
1649905650000|2022-04-14 03:07:30|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1649905670000|2022-04-14 03:07:50|165.87|163.07|165.94|163.14|165.94|163.14|165.87|163.07|0
1649905680000|2022-04-14 03:08:00|166.07|163.27|166.35|163.55|166.35|163.55|166.07|163.27|0
1649905700000|2022-04-14 03:08:20|166.42|163.62|166.35|163.55|166.42|163.62|166.35|163.55|0
1649905710000|2022-04-14 03:08:30|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1649905740000|2022-04-14 03:09:00|166.14|163.34|166.07|163.27|166.14|163.34|165.94|163.14|0
1649905760000|2022-04-14 03:09:20|166.14|163.34|166.14|163.34|166.14|163.34|166.07|163.27|0
1649905770000|2022-04-14 03:09:30|166.07|163.27|166.07|163.27|166.07|163.27|166.07|163.27|0
1649905790000|2022-04-14 03:09:50|166.14|163.34|166.07|163.27|166.14|163.34|166.07|163.27|0
1649905810000|2022-04-14 03:10:10|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1649905820000|2022-04-14 03:10:20|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1649905830000|2022-04-14 03:10:30|166.07|163.27|166.07|163.27|166.07|163.27|165.93|163.13|0
1649905860000|2022-04-14 03:11:00|166.14|163.34|166.07|163.27|166.21|163.41|166.07|163.27|0
1649905890000|2022-04-14 03:11:30|165.93|163.13|166.07|163.27|166.07|163.27|165.93|163.13|0
1649905920000|2022-04-14 03:12:00|165.93|163.13|165.93|163.13|166|163.2|165.93|163.13|0
1649905950000|2022-04-14 03:12:30|166|163.2|165.93|163.13|166|163.2|165.93|163.13|0
1649905960000|2022-04-14 03:12:40|166|163.2|165.93|163.13|166|163.2|165.93|163.13|0
1649905970000|2022-04-14 03:12:50|166.07|163.27|166.07|163.27|166.07|163.27|166.07|163.27|0
1649905990000|2022-04-14 03:13:10|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1649906000000|2022-04-14 03:13:20|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1649906020000|2022-04-14 03:13:40|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1649906030000|2022-04-14 03:13:50|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1649906070000|2022-04-14 03:14:30|166.07|163.27|166.07|163.27|166.07|163.27|166.07|163.27|0
1649906120000|2022-04-14 03:15:20|166.21|163.41|166.07|163.27|166.21|163.41|166.07|163.27|0
1649906190000|2022-04-14 03:16:30|166|163.2|165.93|163.13|166|163.2|165.93|163.13|0
1649906200000|2022-04-14 03:16:40|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1649906240000|2022-04-14 03:17:20|165.66|162.86|165.66|162.86|165.66|162.86|165.66|162.86|0
1649906260000|2022-04-14 03:17:40|165.65|162.85|165.65|162.85|165.65|162.85|165.65|162.85|0
1649906310000|2022-04-14 03:18:30|165.38|162.58|165.38|162.58|165.38|162.58|165.38|162.58|0
1649906320000|2022-04-14 03:18:40|165.24|162.44|164.97|162.17|165.24|162.44|164.97|162.17|0
1649906330000|2022-04-14 03:18:50|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1649906340000|2022-04-14 03:19:00|164.97|162.17|165.11|162.31|165.11|162.31|164.97|162.17|0
1649906350000|2022-04-14 03:19:10|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1649906360000|2022-04-14 03:19:20|164.83|162.03|164.97|162.17|164.97|162.17|164.83|162.03|0
1649906370000|2022-04-14 03:19:30|165.11|162.31|164.97|162.17|165.11|162.31|164.97|162.17|0
1649906380000|2022-04-14 03:19:40|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1649906390000|2022-04-14 03:19:50|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1649906400000|2022-04-14 03:20:00|165.38|162.58|165.65|162.85|165.65|162.85|165.31|162.51|0
1649906410000|2022-04-14 03:20:10|165.79|162.99|165.79|162.99|165.79|162.99|165.79|162.99|0
1649906420000|2022-04-14 03:20:20|165.93|163.13|166.06|163.26|166.06|163.26|165.93|163.13|0
1649906430000|2022-04-14 03:20:30|165.93|163.13|165.93|163.13|166.06|163.26|165.93|163.13|0
1649906440000|2022-04-14 03:20:40|166.06|163.26|165.93|163.13|166.06|163.26|165.93|163.13|0
1649906450000|2022-04-14 03:20:50|166.06|163.26|166.06|163.26|166.06|163.26|166.06|163.26|0
1649906460000|2022-04-14 03:21:00|166.14|163.34|166.14|163.34|166.14|163.34|166.14|163.34|0
1649906470000|2022-04-14 03:21:10|166.2|163.4|166.34|163.54|166.41|163.61|166.2|163.4|0
1649906480000|2022-04-14 03:21:20|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1649906490000|2022-04-14 03:21:30|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1649906510000|2022-04-14 03:21:50|166.48|163.68|166.41|163.61|166.48|163.68|166.41|163.61|0
1649906520000|2022-04-14 03:22:00|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1649906550000|2022-04-14 03:22:30|166.27|163.47|166.2|163.4|166.27|163.47|166.2|163.4|0
1649906560000|2022-04-14 03:22:40|166.34|163.54|166.2|163.4|166.34|163.54|166.2|163.4|0
1649906590000|2022-04-14 03:23:10|166.06|163.26|166.2|163.4|166.2|163.4|166.06|163.26|0
1649906600000|2022-04-14 03:23:20|166.13|163.33|166.06|163.26|166.13|163.33|166.06|163.26|0
1649906630000|2022-04-14 03:23:50|166.2|163.4|166.2|163.4|166.34|163.54|166.2|163.4|0
1649906640000|2022-04-14 03:24:00|166.06|163.26|166.06|163.26|166.2|163.4|166.06|163.26|0
1649906670000|2022-04-14 03:24:30|166.2|163.4|166.13|163.33|166.2|163.4|166.13|163.33|0
1649906680000|2022-04-14 03:24:40|166.06|163.26|166.06|163.26|166.06|163.26|166.06|163.26|0
1649906720000|2022-04-14 03:25:20|166.2|163.4|166.2|163.4|166.2|163.4|166.2|163.4|0
1649906730000|2022-04-14 03:25:30|166.06|163.26|166.2|163.4|166.2|163.4|166.06|163.26|0
1649906740000|2022-04-14 03:25:40|166.13|163.33|166.2|163.4|166.2|163.4|166.13|163.33|0
1649906810000|2022-04-14 03:26:50|166.06|163.26|166.13|163.33|166.2|163.4|166.06|163.26|0
1649906820000|2022-04-14 03:27:00|166.06|163.26|166.06|163.26|166.06|163.26|166.06|163.26|0
1649906840000|2022-04-14 03:27:20|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1649906880000|2022-04-14 03:28:00|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1649906890000|2022-04-14 03:28:10|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1649906950000|2022-04-14 03:29:10|166.06|163.26|165.92|163.12|166.06|163.26|165.92|163.12|0
1649906960000|2022-04-14 03:29:20|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1649906970000|2022-04-14 03:29:30|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1649906980000|2022-04-14 03:29:40|165.85|163.05|165.92|163.12|165.92|163.12|165.85|163.05|0
1649906990000|2022-04-14 03:29:50|165.78|162.98|165.92|163.12|165.92|163.12|165.78|162.98|0
1649907000000|2022-04-14 03:30:00|165.78|162.98|165.92|163.12|165.92|163.12|165.78|162.98|0
1649907020000|2022-04-14 03:30:20|165.78|162.98|165.78|162.98|165.78|162.98|165.78|162.98|0
1649907030000|2022-04-14 03:30:30|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1649907070000|2022-04-14 03:31:10|166.06|163.26|166.06|163.26|166.06|163.26|166.06|163.26|0
1649907080000|2022-04-14 03:31:20|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1649907090000|2022-04-14 03:31:30|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1649907100000|2022-04-14 03:31:40|165.92|163.12|165.92|163.12|165.92|163.12|165.92|163.12|0
1649907130000|2022-04-14 03:32:10|165.99|163.19|166.06|163.26|166.06|163.26|165.99|163.19|0
1649907170000|2022-04-14 03:32:50|165.99|163.19|166.06|163.26|166.06|163.26|165.99|163.19|0
1649907180000|2022-04-14 03:33:00|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1649907190000|2022-04-14 03:33:10|166.06|163.26|166.06|163.26|166.06|163.26|166.06|163.26|0
1649907200000|2022-04-14 03:33:20|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649907210000|2022-04-14 03:33:30|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649907250000|2022-04-14 03:34:10|166.33|163.53|166.19|163.39|166.33|163.53|166.19|163.39|0
1649907260000|2022-04-14 03:34:20|166.33|163.53|166.26|163.46|166.33|163.53|166.19|163.39|0
1649907270000|2022-04-14 03:34:30|166.19|163.39|166.33|163.53|166.33|163.53|166.19|163.39|0
1649907280000|2022-04-14 03:34:40|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649907300000|2022-04-14 03:35:00|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649907330000|2022-04-14 03:35:30|166.12|163.32|166.05|163.25|166.19|163.39|166.05|163.25|0
1649907340000|2022-04-14 03:35:40|166.12|163.32|166.19|163.39|166.19|163.39|166.12|163.32|0
1649907360000|2022-04-14 03:36:00|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649907370000|2022-04-14 03:36:10|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649907390000|2022-04-14 03:36:30|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649907410000|2022-04-14 03:36:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649907420000|2022-04-14 03:37:00|166.33|163.53|166.46|163.66|166.46|163.66|166.33|163.53|0
1649907440000|2022-04-14 03:37:20|166.54|163.74|166.6|163.8|166.6|163.8|166.54|163.74|0
1649907510000|2022-04-14 03:38:30|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1649907530000|2022-04-14 03:38:50|166.88|164.08|166.88|164.08|166.88|164.08|166.88|164.08|0
1649907550000|2022-04-14 03:39:10|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1649907560000|2022-04-14 03:39:20|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1649907590000|2022-04-14 03:39:50|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1649907620000|2022-04-14 03:40:20|166.6|163.8|166.74|163.94|166.74|163.94|166.6|163.8|0
1649907640000|2022-04-14 03:40:40|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1649907670000|2022-04-14 03:41:10|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1649907700000|2022-04-14 03:41:40|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1649907780000|2022-04-14 03:43:00|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1649907800000|2022-04-14 03:43:20|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1649907850000|2022-04-14 03:44:10|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649907860000|2022-04-14 03:44:20|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1649907870000|2022-04-14 03:44:30|166.05|163.25|166.05|163.25|166.05|163.25|165.91|163.11|0
1649907900000|2022-04-14 03:45:00|165.91|163.11|166.18|163.38|166.18|163.38|165.91|163.11|0
1649907930000|2022-04-14 03:45:30|166.05|163.25|166.05|163.25|166.05|163.25|166.05|163.25|0
1649907950000|2022-04-14 03:45:50|166.18|163.38|166.05|163.25|166.18|163.38|166.05|163.25|0
1649908000000|2022-04-14 03:46:40|165.91|163.11|165.5|162.7|165.91|163.11|165.5|162.7|0
1649908010000|2022-04-14 03:46:50|165.63|162.83|165.63|162.83|165.63|162.83|165.63|162.83|0
1649908050000|2022-04-14 03:47:30|165.5|162.7|165.5|162.7|165.5|162.7|165.5|162.7|0
1649908060000|2022-04-14 03:47:40|165.36|162.56|165.36|162.56|165.36|162.56|165.36|162.56|0
1649908080000|2022-04-14 03:48:00|165.22|162.42|165.22|162.42|165.22|162.42|165.22|162.42|0
1649908090000|2022-04-14 03:48:10|164.95|162.15|165.09|162.29|165.09|162.29|164.95|162.15|0
1649908100000|2022-04-14 03:48:20|165.22|162.42|164.4|161.6|165.22|162.42|164.4|161.6|0
1649908110000|2022-04-14 03:48:30|164.81|162.01|164.68|161.88|164.81|162.01|164.68|161.88|0
1649908120000|2022-04-14 03:48:40|164.54|161.74|164.27|161.47|164.54|161.74|164.27|161.47|0
1649908130000|2022-04-14 03:48:50|164.4|161.6|164.54|161.74|164.54|161.74|164.4|161.6|0
1649908140000|2022-04-14 03:49:00|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1649908150000|2022-04-14 03:49:10|164.54|161.74|164.68|161.88|164.68|161.88|164.54|161.74|0
1649908160000|2022-04-14 03:49:20|164.81|162.01|164.81|162.01|164.81|162.01|164.75|161.95|0
1649908180000|2022-04-14 03:49:40|164.95|162.15|165.08|162.28|165.08|162.28|164.95|162.15|0
1649908190000|2022-04-14 03:49:50|165.22|162.42|165.22|162.42|165.22|162.42|165.16|162.36|0
1649908200000|2022-04-14 03:50:00|165.08|162.28|165.08|162.28|165.08|162.28|165.08|162.28|0
1649908210000|2022-04-14 03:50:10|165.29|162.49|165.22|162.42|165.29|162.49|165.22|162.42|0
1649908220000|2022-04-14 03:50:20|165.36|162.56|165.22|162.42|165.36|162.56|165.22|162.42|0
1649908230000|2022-04-14 03:50:30|165.36|162.56|165.29|162.49|165.36|162.56|165.29|162.49|0
1649908240000|2022-04-14 03:50:40|165.36|162.56|165.63|162.83|165.63|162.83|165.36|162.56|0
1649908250000|2022-04-14 03:50:50|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1649908290000|2022-04-14 03:51:30|165.7|162.9|165.77|162.97|165.77|162.97|165.7|162.9|0
1649908300000|2022-04-14 03:51:40|165.63|162.83|165.77|162.97|165.77|162.97|165.63|162.83|0
1649908310000|2022-04-14 03:51:50|165.84|163.04|165.84|163.04|165.84|163.04|165.84|163.04|0
1649908320000|2022-04-14 03:52:00|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1649908340000|2022-04-14 03:52:20|165.77|162.97|165.9|163.1|165.9|163.1|165.77|162.97|0
1649908360000|2022-04-14 03:52:40|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1649908370000|2022-04-14 03:52:50|165.9|163.1|165.77|162.97|165.9|163.1|165.77|162.97|0
1649908410000|2022-04-14 03:53:30|165.63|162.83|165.63|162.83|165.63|162.83|165.63|162.83|0
1649908420000|2022-04-14 03:53:40|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1649908430000|2022-04-14 03:53:50|165.63|162.83|165.63|162.83|165.63|162.83|165.63|162.83|0
1649908440000|2022-04-14 03:54:00|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649908450000|2022-04-14 03:54:10|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1649908460000|2022-04-14 03:54:20|165.84|163.04|165.9|163.1|165.9|163.1|165.84|163.04|0
1649908470000|2022-04-14 03:54:30|165.84|163.04|165.9|163.1|165.9|163.1|165.84|163.04|0
1649908490000|2022-04-14 03:54:50|165.97|163.17|165.97|163.17|165.97|163.17|165.97|163.17|0
1649908500000|2022-04-14 03:55:00|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1649908510000|2022-04-14 03:55:10|165.9|163.1|166.04|163.24|166.04|163.24|165.9|163.1|0
1649908540000|2022-04-14 03:55:40|165.9|163.1|165.9|163.1|165.97|163.17|165.9|163.1|0
1649908580000|2022-04-14 03:56:20|165.76|162.96|165.76|162.96|165.76|162.96|165.76|162.96|0
1649908590000|2022-04-14 03:56:30|165.7|162.9|165.76|162.96|165.76|162.96|165.7|162.9|0
1649908600000|2022-04-14 03:56:40|165.63|162.83|165.76|162.96|165.76|162.96|165.63|162.83|0
1649908620000|2022-04-14 03:57:00|165.63|162.83|165.76|162.96|165.76|162.96|165.63|162.83|0
1649908640000|2022-04-14 03:57:20|165.9|163.1|165.76|162.96|165.9|163.1|165.76|162.96|0
1649908650000|2022-04-14 03:57:30|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649908660000|2022-04-14 03:57:40|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1649908690000|2022-04-14 03:58:10|165.97|163.17|165.9|163.1|165.97|163.17|165.9|163.1|0
1649908710000|2022-04-14 03:58:30|165.76|162.96|165.76|162.96|165.76|162.96|165.76|162.96|0
1649908740000|2022-04-14 03:59:00|165.7|162.9|165.76|162.96|165.76|162.96|165.7|162.9|0
1649908770000|2022-04-14 03:59:30|165.9|163.1|165.76|162.96|165.9|163.1|165.76|162.96|0
1649908810000|2022-04-14 04:00:10|165.83|163.03|165.76|162.96|165.83|163.03|165.76|162.96|0
1649908820000|2022-04-14 04:00:20|165.62|162.82|165.49|162.69|165.62|162.82|165.49|162.69|0
1649908830000|2022-04-14 04:00:30|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1649908840000|2022-04-14 04:00:40|165.49|162.69|165.35|162.55|165.49|162.69|165.35|162.55|0
1649908860000|2022-04-14 04:01:00|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1649908870000|2022-04-14 04:01:10|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1649908880000|2022-04-14 04:01:20|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1649908890000|2022-04-14 04:01:30|165.35|162.55|165.35|162.55|165.42|162.62|165.35|162.55|0
1649908910000|2022-04-14 04:01:50|165.42|162.62|165.35|162.55|165.42|162.62|165.35|162.55|0
1649908920000|2022-04-14 04:02:00|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1649908930000|2022-04-14 04:02:10|165.08|162.28|165.08|162.28|165.08|162.28|165.08|162.28|0
1649908950000|2022-04-14 04:02:30|165.21|162.41|165.08|162.28|165.21|162.41|165.08|162.28|0
1649908980000|2022-04-14 04:03:00|164.94|162.14|165.21|162.41|165.21|162.41|164.94|162.14|0
1649908990000|2022-04-14 04:03:10|165.07|162.27|165.07|162.27|165.07|162.27|165.07|162.27|0
1649909020000|2022-04-14 04:03:40|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1649909030000|2022-04-14 04:03:50|165.07|162.27|165.07|162.27|165.07|162.27|165.07|162.27|0
1649909070000|2022-04-14 04:04:30|164.94|162.14|164.94|162.14|164.94|162.14|164.94|162.14|0
1649909080000|2022-04-14 04:04:40|165.07|162.27|165.07|162.27|165.07|162.27|165.07|162.27|0
1649909090000|2022-04-14 04:04:50|165.21|162.41|165.14|162.34|165.21|162.41|165.14|162.34|0
1649909100000|2022-04-14 04:05:00|165.07|162.27|165.07|162.27|165.14|162.34|165.07|162.27|0
1649909110000|2022-04-14 04:05:10|165.14|162.34|165.07|162.27|165.14|162.34|165.07|162.27|0
1649909150000|2022-04-14 04:05:50|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1649909160000|2022-04-14 04:06:00|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1649909170000|2022-04-14 04:06:10|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1649909220000|2022-04-14 04:07:00|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1649909240000|2022-04-14 04:07:20|164.53|161.73|164.66|161.86|164.66|161.86|164.53|161.73|0
1649909250000|2022-04-14 04:07:30|164.8|162|164.73|161.93|164.8|162|164.73|161.93|0
1649909260000|2022-04-14 04:07:40|164.8|162|164.8|162|164.8|162|164.8|162|0
1649909280000|2022-04-14 04:08:00|164.93|162.13|164.93|162.13|164.93|162.13|164.93|162.13|0
1649909290000|2022-04-14 04:08:10|164.87|162.07|164.93|162.13|164.93|162.13|164.87|162.07|0
1649909300000|2022-04-14 04:08:20|164.87|162.07|164.8|162|164.87|162.07|164.8|162|0
1649909310000|2022-04-14 04:08:30|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1649909330000|2022-04-14 04:08:50|164.52|161.72|164.52|161.72|164.52|161.72|164.52|161.72|0
1649909360000|2022-04-14 04:09:20|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1649909370000|2022-04-14 04:09:30|164.46|161.66|164.66|161.86|164.66|161.86|164.39|161.59|0
1649909410000|2022-04-14 04:10:10|164.59|161.79|164.66|161.86|164.66|161.86|164.59|161.79|0
1649909440000|2022-04-14 04:10:40|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1649909450000|2022-04-14 04:10:50|164.66|161.86|164.59|161.79|164.66|161.86|164.59|161.79|0
1649909460000|2022-04-14 04:11:00|164.66|161.86|164.66|161.86|164.66|161.86|164.59|161.79|0
1649909470000|2022-04-14 04:11:10|164.59|161.79|164.66|161.86|164.66|161.86|164.59|161.79|0
1649909510000|2022-04-14 04:11:50|164.59|161.79|164.52|161.72|164.59|161.79|164.52|161.72|0
1649909530000|2022-04-14 04:12:10|164.59|161.79|164.52|161.72|164.59|161.79|164.52|161.72|0
1649909580000|2022-04-14 04:13:00|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1649909590000|2022-04-14 04:13:10|164.46|161.66|164.39|161.59|164.46|161.66|164.39|161.59|0
1649909600000|2022-04-14 04:13:20|164.38|161.58|164.38|161.58|164.38|161.58|164.38|161.58|0
1649909620000|2022-04-14 04:13:40|164.32|161.52|164.32|161.52|164.32|161.52|164.32|161.52|0
1649909630000|2022-04-14 04:13:50|164.38|161.58|164.25|161.45|164.38|161.58|164.25|161.45|0
1649909640000|2022-04-14 04:14:00|164.38|161.58|164.38|161.58|164.38|161.58|164.38|161.58|0
1649909650000|2022-04-14 04:14:10|163.57|160.77|163.7|160.9|163.7|160.9|163.43|160.63|0
1649909670000|2022-04-14 04:14:30|163.57|160.77|163.7|160.9|163.7|160.9|163.57|160.77|0
1649909680000|2022-04-14 04:14:40|163.57|160.77|163.7|160.9|163.7|160.9|163.57|160.77|0
1649909690000|2022-04-14 04:14:50|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1649909700000|2022-04-14 04:15:00|163.98|161.18|163.84|161.04|163.98|161.18|163.84|161.04|0
1649909710000|2022-04-14 04:15:10|163.91|161.11|163.97|161.17|163.97|161.17|163.91|161.11|0
1649909730000|2022-04-14 04:15:30|163.91|161.11|163.97|161.17|163.97|161.17|163.91|161.11|0
1649909760000|2022-04-14 04:16:00|164.38|161.58|164.25|161.45|164.38|161.58|164.25|161.45|0
1649909800000|2022-04-14 04:16:40|164.11|161.31|163.97|161.17|164.11|161.31|163.97|161.17|0
1649909810000|2022-04-14 04:16:50|164.11|161.31|163.97|161.17|164.11|161.31|163.97|161.17|0
1649909830000|2022-04-14 04:17:10|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1649909840000|2022-04-14 04:17:20|163.7|160.9|163.29|160.49|163.7|160.9|163.16|160.36|0
1649909870000|2022-04-14 04:17:50|163.43|160.63|163.29|160.49|163.43|160.63|163.29|160.49|0
1649909880000|2022-04-14 04:18:00|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1649909900000|2022-04-14 04:18:20|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649909920000|2022-04-14 04:18:40|163.64|160.84|163.64|160.84|163.64|160.84|163.64|160.84|0
1649909930000|2022-04-14 04:18:50|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1649909940000|2022-04-14 04:19:00|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649909950000|2022-04-14 04:19:10|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1649909980000|2022-04-14 04:19:40|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649910000000|2022-04-14 04:20:00|163.63|160.83|163.84|161.04|163.84|161.04|163.63|160.83|0
1649910010000|2022-04-14 04:20:10|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1649910020000|2022-04-14 04:20:20|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649910050000|2022-04-14 04:20:50|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1649910080000|2022-04-14 04:21:20|163.56|160.76|163.43|160.63|163.56|160.76|163.43|160.63|0
1649910100000|2022-04-14 04:21:40|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649910120000|2022-04-14 04:22:00|163.43|160.63|163.56|160.76|163.56|160.76|163.43|160.63|0
1649910130000|2022-04-14 04:22:10|163.43|160.63|163.63|160.83|163.7|160.9|163.43|160.63|0
1649910140000|2022-04-14 04:22:20|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649910150000|2022-04-14 04:22:30|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1649910170000|2022-04-14 04:22:50|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1649910180000|2022-04-14 04:23:00|163.43|160.63|163.29|160.49|163.43|160.63|163.29|160.49|0
1649910190000|2022-04-14 04:23:10|163.43|160.63|163.36|160.56|163.43|160.63|163.29|160.49|0
1649910200000|2022-04-14 04:23:20|163.43|160.63|163.29|160.49|163.43|160.63|163.29|160.49|0
1649910210000|2022-04-14 04:23:30|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1649910260000|2022-04-14 04:24:20|163.02|160.22|163.02|160.22|163.02|160.22|163.02|160.22|0
1649910280000|2022-04-14 04:24:40|163.09|160.29|163.02|160.22|163.09|160.29|163.02|160.22|0
1649910290000|2022-04-14 04:24:50|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1649910300000|2022-04-14 04:25:00|163.02|160.22|163.02|160.22|163.02|160.22|163.02|160.22|0
1649910310000|2022-04-14 04:25:10|163.15|160.35|163.22|160.42|163.22|160.42|163.15|160.35|0
1649910320000|2022-04-14 04:25:20|163.29|160.49|163.29|160.49|163.29|160.49|163.29|160.49|0
1649910330000|2022-04-14 04:25:30|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1649910340000|2022-04-14 04:25:40|163.22|160.42|163.15|160.35|163.22|160.42|163.15|160.35|0
1649910350000|2022-04-14 04:25:50|163.29|160.49|163.29|160.49|163.29|160.49|163.29|160.49|0
1649910370000|2022-04-14 04:26:10|163.22|160.42|163.15|160.35|163.22|160.42|163.15|160.35|0
1649910480000|2022-04-14 04:28:00|163.09|160.29|163.15|160.35|163.15|160.35|163.09|160.29|0
1649910490000|2022-04-14 04:28:10|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1649910500000|2022-04-14 04:28:20|162.47|159.67|162.47|159.67|162.47|159.67|162.34|159.54|0
1649910510000|2022-04-14 04:28:30|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1649910540000|2022-04-14 04:29:00|162.47|159.67|162.54|159.74|162.54|159.74|162.47|159.67|0
1649910550000|2022-04-14 04:29:10|162.61|159.81|162.61|159.81|162.61|159.81|162.47|159.67|0
1649910570000|2022-04-14 04:29:30|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1649910580000|2022-04-14 04:29:40|162.68|159.88|162.61|159.81|162.68|159.88|162.61|159.81|0
1649910590000|2022-04-14 04:29:50|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1649910600000|2022-04-14 04:30:00|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1649910610000|2022-04-14 04:30:10|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1649910630000|2022-04-14 04:30:30|162.34|159.54|162.2|159.4|162.34|159.54|162.2|159.4|0
1649910650000|2022-04-14 04:30:50|162.34|159.54|162.47|159.67|162.47|159.67|162.34|159.54|0
1649910660000|2022-04-14 04:31:00|162.41|159.61|162.47|159.67|162.47|159.67|162.34|159.54|0
1649910670000|2022-04-14 04:31:10|162.34|159.54|162.47|159.67|162.47|159.67|162.34|159.54|0
1649910680000|2022-04-14 04:31:20|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1649910700000|2022-04-14 04:31:40|162.41|159.61|162.33|159.53|162.47|159.67|162.33|159.53|0
1649910710000|2022-04-14 04:31:50|162.2|159.4|162.33|159.53|162.33|159.53|162.2|159.4|0
1649910730000|2022-04-14 04:32:10|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1649910740000|2022-04-14 04:32:20|162.33|159.53|162.2|159.4|162.33|159.53|162.2|159.4|0
1649910750000|2022-04-14 04:32:30|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1649910770000|2022-04-14 04:32:50|162.2|159.4|162.27|159.47|162.27|159.47|162.2|159.4|0
1649910780000|2022-04-14 04:33:00|162.2|159.4|162.33|159.53|162.33|159.53|162.2|159.4|0
1649910830000|2022-04-14 04:33:50|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1649910840000|2022-04-14 04:34:00|162.33|159.53|162.2|159.4|162.33|159.53|162.2|159.4|0
1649910850000|2022-04-14 04:34:10|162.27|159.47|162.33|159.53|162.33|159.53|162.27|159.47|0
1649910860000|2022-04-14 04:34:20|162.2|159.4|162.27|159.47|162.27|159.47|162.2|159.4|0
1649910870000|2022-04-14 04:34:30|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1649910880000|2022-04-14 04:34:40|162.2|159.4|162.2|159.4|162.2|159.4|162.2|159.4|0
1649910890000|2022-04-14 04:34:50|162.27|159.47|162.33|159.53|162.33|159.53|162.27|159.47|0
1649910900000|2022-04-14 04:35:00|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1649910910000|2022-04-14 04:35:10|162.2|159.4|162.2|159.4|162.2|159.4|162.2|159.4|0
1649910930000|2022-04-14 04:35:30|162.33|159.53|162.33|159.53|162.33|159.53|162.2|159.4|0
1649910960000|2022-04-14 04:36:00|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1649910970000|2022-04-14 04:36:10|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1649910990000|2022-04-14 04:36:30|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1649911000000|2022-04-14 04:36:40|162.2|159.4|161.93|159.13|162.2|159.4|161.93|159.13|0
1649911020000|2022-04-14 04:37:00|162|159.2|162.06|159.26|162.06|159.26|162|159.2|0
1649911040000|2022-04-14 04:37:20|162.2|159.4|162.2|159.4|162.2|159.4|162.2|159.4|0
1649911060000|2022-04-14 04:37:40|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1649911070000|2022-04-14 04:37:50|162.2|159.4|162.13|159.33|162.2|159.4|162.13|159.33|0
1649911080000|2022-04-14 04:38:00|162.06|159.26|162.2|159.4|162.2|159.4|162.06|159.26|0
1649911100000|2022-04-14 04:38:20|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1649911110000|2022-04-14 04:38:30|162.33|159.53|162.19|159.39|162.33|159.53|162.19|159.39|0
1649911130000|2022-04-14 04:38:50|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1649911140000|2022-04-14 04:39:00|162.06|159.26|161.99|159.19|162.06|159.26|161.92|159.12|0
1649911150000|2022-04-14 04:39:10|162.06|159.26|161.92|159.12|162.06|159.26|161.92|159.12|0
1649911170000|2022-04-14 04:39:30|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1649911180000|2022-04-14 04:39:40|161.92|159.12|162.19|159.39|162.19|159.39|161.92|159.12|0
1649911200000|2022-04-14 04:40:00|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1649911210000|2022-04-14 04:40:10|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1649911220000|2022-04-14 04:40:20|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1649911230000|2022-04-14 04:40:30|162.26|159.46|162.19|159.39|162.26|159.46|162.19|159.39|0
1649911300000|2022-04-14 04:41:40|162.13|159.33|162.06|159.26|162.13|159.33|162.06|159.26|0
1649911310000|2022-04-14 04:41:50|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1649911360000|2022-04-14 04:42:40|162.13|159.33|162.19|159.39|162.19|159.39|162.13|159.33|0
1649911380000|2022-04-14 04:43:00|162.13|159.33|162.06|159.26|162.13|159.33|162.06|159.26|0
1649911390000|2022-04-14 04:43:10|162.13|159.33|161.92|159.12|162.13|159.33|161.92|159.12|0
1649911400000|2022-04-14 04:43:20|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1649911410000|2022-04-14 04:43:30|161.99|159.19|161.92|159.12|161.99|159.19|161.92|159.12|0
1649911420000|2022-04-14 04:43:40|161.99|159.19|161.92|159.12|161.99|159.19|161.92|159.12|0
1649911450000|2022-04-14 04:44:10|162.06|159.26|161.99|159.19|162.06|159.26|161.99|159.19|0
1649911460000|2022-04-14 04:44:20|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1649911470000|2022-04-14 04:44:30|162.06|159.26|161.99|159.19|162.06|159.26|161.99|159.19|0
1649911480000|2022-04-14 04:44:40|162.06|159.26|161.99|159.19|162.06|159.26|161.99|159.19|0
1649911490000|2022-04-14 04:44:50|161.92|159.12|162.06|159.26|162.06|159.26|161.92|159.12|0
1649911500000|2022-04-14 04:45:00|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1649911520000|2022-04-14 04:45:20|161.85|159.05|161.78|158.98|161.85|159.05|161.78|158.98|0
1649911530000|2022-04-14 04:45:30|161.92|159.12|161.92|159.12|161.92|159.12|161.92|159.12|0
1649911550000|2022-04-14 04:45:50|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1649911560000|2022-04-14 04:46:00|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1649911580000|2022-04-14 04:46:20|161.78|158.98|161.72|158.92|161.78|158.98|161.72|158.92|0
1649911590000|2022-04-14 04:46:30|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1649911600000|2022-04-14 04:46:40|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1649911610000|2022-04-14 04:46:50|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1649911620000|2022-04-14 04:47:00|161.51|158.71|161.78|158.98|161.78|158.98|161.51|158.71|0
1649911640000|2022-04-14 04:47:20|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1649911660000|2022-04-14 04:47:40|161.78|158.98|161.78|158.98|161.78|158.98|161.65|158.85|0
1649911670000|2022-04-14 04:47:50|161.72|158.92|161.78|158.98|161.78|158.98|161.65|158.85|0
1649911680000|2022-04-14 04:48:00|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1649911700000|2022-04-14 04:48:20|161.58|158.78|161.65|158.85|161.65|158.85|161.58|158.78|0
1649911710000|2022-04-14 04:48:30|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1649911760000|2022-04-14 04:49:20|161.45|158.65|161.51|158.71|161.51|158.71|161.45|158.65|0
1649911770000|2022-04-14 04:49:30|161.45|158.65|161.51|158.71|161.51|158.71|161.45|158.65|0
1649911790000|2022-04-14 04:49:50|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1649911810000|2022-04-14 04:50:10|161.45|158.65|161.51|158.71|161.51|158.71|161.45|158.65|0
1649911840000|2022-04-14 04:50:40|161.58|158.78|161.51|158.71|161.58|158.78|161.51|158.71|0
1649911860000|2022-04-14 04:51:00|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1649911870000|2022-04-14 04:51:10|161.58|158.78|161.65|158.85|161.65|158.85|161.58|158.78|0
1649911880000|2022-04-14 04:51:20|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1649911920000|2022-04-14 04:52:00|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1649911940000|2022-04-14 04:52:20|161.78|158.98|161.91|159.11|161.91|159.11|161.78|158.98|0
1649911950000|2022-04-14 04:52:30|161.85|159.05|161.91|159.11|161.91|159.11|161.85|159.05|0
1649911960000|2022-04-14 04:52:40|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1649911970000|2022-04-14 04:52:50|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1649911980000|2022-04-14 04:53:00|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1649911990000|2022-04-14 04:53:10|161.58|158.78|161.71|158.91|161.71|158.91|161.51|158.71|0
1649912000000|2022-04-14 04:53:20|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1649912010000|2022-04-14 04:53:30|161.85|159.05|162.05|159.25|162.05|159.25|161.85|159.05|0
1649912040000|2022-04-14 04:54:00|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1649912060000|2022-04-14 04:54:20|162.05|159.25|161.91|159.11|162.05|159.25|161.91|159.11|0
1649912070000|2022-04-14 04:54:30|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1649912090000|2022-04-14 04:54:50|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1649912110000|2022-04-14 04:55:10|162.05|159.25|162.05|159.25|162.05|159.25|161.98|159.18|0
1649912120000|2022-04-14 04:55:20|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1649912130000|2022-04-14 04:55:30|162.05|159.25|161.98|159.18|162.05|159.25|161.98|159.18|0
1649912140000|2022-04-14 04:55:40|161.91|159.11|161.98|159.18|161.98|159.18|161.91|159.11|0
1649912150000|2022-04-14 04:55:50|161.91|159.11|161.98|159.18|161.98|159.18|161.91|159.11|0
1649912160000|2022-04-14 04:56:00|162.05|159.25|161.98|159.18|162.05|159.25|161.91|159.11|0
1649912170000|2022-04-14 04:56:10|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1649912200000|2022-04-14 04:56:40|162.12|159.32|162.12|159.32|162.12|159.32|162.05|159.25|0
1649912210000|2022-04-14 04:56:50|162.05|159.25|162.05|159.25|162.05|159.25|162.05|159.25|0
1649912250000|2022-04-14 04:57:30|161.98|159.18|162.05|159.25|162.05|159.25|161.98|159.18|0
1649912280000|2022-04-14 04:58:00|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1649912290000|2022-04-14 04:58:10|162.18|159.38|162.18|159.38|162.18|159.38|162.12|159.32|0
1649912330000|2022-04-14 04:58:50|162.12|159.32|162.18|159.38|162.18|159.38|162.12|159.32|0
1649912400000|2022-04-14 05:00:00|162.04|159.24|162.18|159.38|162.18|159.38|162.04|159.24|0
1649912410000|2022-04-14 05:00:10|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1649912430000|2022-04-14 05:00:30|162.38|159.58|162.25|159.45|162.38|159.58|162.25|159.45|0
1649912440000|2022-04-14 05:00:40|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1649912460000|2022-04-14 05:01:00|162.45|159.65|162.18|159.38|162.45|159.65|162.18|159.38|0
1649912480000|2022-04-14 05:01:20|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1649912490000|2022-04-14 05:01:30|162.18|159.38|162.11|159.31|162.18|159.38|162.11|159.31|0
1649912500000|2022-04-14 05:01:40|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1649912510000|2022-04-14 05:01:50|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1649912520000|2022-04-14 05:02:00|161.84|159.04|161.77|158.97|161.84|159.04|161.77|158.97|0
1649912530000|2022-04-14 05:02:10|161.71|158.91|161.71|158.91|161.71|158.91|161.71|158.91|0
1649912540000|2022-04-14 05:02:20|161.5|158.7|161.64|158.84|161.64|158.84|161.5|158.7|0
1649912550000|2022-04-14 05:02:30|161.5|158.7|162.04|159.24|162.04|159.24|161.5|158.7|0
1649912570000|2022-04-14 05:02:50|162.18|159.38|162.18|159.38|162.18|159.38|162.18|159.38|0
1649912580000|2022-04-14 05:03:00|162.04|159.24|162.11|159.31|162.18|159.38|162.04|159.24|0
1649912590000|2022-04-14 05:03:10|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1649912600000|2022-04-14 05:03:20|162.18|159.38|162.18|159.38|162.18|159.38|162.18|159.38|0
1649912620000|2022-04-14 05:03:40|162.11|159.31|162.18|159.38|162.18|159.38|162.04|159.24|0
1649912630000|2022-04-14 05:03:50|162.04|159.24|162.18|159.38|162.18|159.38|162.04|159.24|0
1649912640000|2022-04-14 05:04:00|162.11|159.31|162.18|159.38|162.18|159.38|162.04|159.24|0
1649912730000|2022-04-14 05:05:30|162.25|159.45|162.04|159.24|162.25|159.45|162.04|159.24|0
1649912740000|2022-04-14 05:05:40|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1649912750000|2022-04-14 05:05:50|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1649912760000|2022-04-14 05:06:00|162.17|159.37|162.04|159.24|162.17|159.37|162.04|159.24|0
1649912770000|2022-04-14 05:06:10|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1649912790000|2022-04-14 05:06:30|162.04|159.24|161.9|159.1|162.04|159.24|161.9|159.1|0
1649912800000|2022-04-14 05:06:40|161.77|158.97|161.77|158.97|161.77|158.97|161.77|158.97|0
1649912810000|2022-04-14 05:06:50|161.63|158.83|161.63|158.83|161.7|158.9|161.63|158.83|0
1649912820000|2022-04-14 05:07:00|161.57|158.77|161.63|158.83|161.63|158.83|161.57|158.77|0
1649912830000|2022-04-14 05:07:10|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1649912840000|2022-04-14 05:07:20|161.77|158.97|161.84|159.04|161.9|159.1|161.77|158.97|0
1649912850000|2022-04-14 05:07:30|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1649912860000|2022-04-14 05:07:40|161.97|159.17|162.04|159.24|162.04|159.24|161.97|159.17|0
1649912870000|2022-04-14 05:07:50|162.17|159.37|162.17|159.37|162.17|159.37|162.17|159.37|0
1649912930000|2022-04-14 05:08:50|162.31|159.51|162.17|159.37|162.31|159.51|162.17|159.37|0
1649912940000|2022-04-14 05:09:00|162.31|159.51|162.17|159.37|162.31|159.51|162.17|159.37|0
1649912950000|2022-04-14 05:09:10|162.24|159.44|162.31|159.51|162.31|159.51|162.24|159.44|0
1649912960000|2022-04-14 05:09:20|162.17|159.37|162.31|159.51|162.31|159.51|162.17|159.37|0
1649912970000|2022-04-14 05:09:30|162.44|159.64|162.44|159.64|162.44|159.64|162.44|159.64|0
1649912980000|2022-04-14 05:09:40|162.31|159.51|162.31|159.51|162.38|159.58|162.31|159.51|0
1649912990000|2022-04-14 05:09:50|162.44|159.64|162.44|159.64|162.44|159.64|162.44|159.64|0
1649913000000|2022-04-14 05:10:00|162.38|159.58|162.44|159.64|162.44|159.64|162.31|159.51|0
1649913010000|2022-04-14 05:10:10|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1649913020000|2022-04-14 05:10:20|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1649913040000|2022-04-14 05:10:40|162.17|159.37|162.31|159.51|162.31|159.51|162.17|159.37|0
1649913050000|2022-04-14 05:10:50|162.38|159.58|162.44|159.64|162.44|159.64|162.38|159.58|0
1649913070000|2022-04-14 05:11:10|162.38|159.58|162.38|159.58|162.38|159.58|162.31|159.51|0
1649913080000|2022-04-14 05:11:20|162.44|159.64|162.58|159.78|162.58|159.78|162.44|159.64|0
1649913110000|2022-04-14 05:11:50|162.71|159.91|162.58|159.78|162.71|159.91|162.58|159.78|0
1649913120000|2022-04-14 05:12:00|162.71|159.91|162.71|159.91|162.71|159.91|162.71|159.91|0
1649913130000|2022-04-14 05:12:10|162.58|159.78|162.65|159.85|162.71|159.91|162.58|159.78|0
1649913140000|2022-04-14 05:12:20|162.58|159.78|162.58|159.78|162.58|159.78|162.51|159.71|0
1649913150000|2022-04-14 05:12:30|162.44|159.64|162.44|159.64|162.44|159.64|162.44|159.64|0
1649913160000|2022-04-14 05:12:40|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1649913170000|2022-04-14 05:12:50|162.65|159.85|162.58|159.78|162.65|159.85|162.58|159.78|0
1649913180000|2022-04-14 05:13:00|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1649913190000|2022-04-14 05:13:10|162.44|159.64|162.44|159.64|162.44|159.64|162.44|159.64|0
1649913200000|2022-04-14 05:13:20|162.3|159.5|162.24|159.44|162.3|159.5|162.24|159.44|0
1649913210000|2022-04-14 05:13:30|162.3|159.5|162.24|159.44|162.3|159.5|162.24|159.44|0
1649913220000|2022-04-14 05:13:40|162.3|159.5|162.17|159.37|162.3|159.5|162.17|159.37|0
1649913230000|2022-04-14 05:13:50|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1649913250000|2022-04-14 05:14:10|162.17|159.37|162.17|159.37|162.17|159.37|162.17|159.37|0
1649913260000|2022-04-14 05:14:20|162.24|159.44|162.24|159.44|162.24|159.44|162.24|159.44|0
1649913270000|2022-04-14 05:14:30|162.3|159.5|162.17|159.37|162.3|159.5|162.17|159.37|0
1649913320000|2022-04-14 05:15:20|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1649913330000|2022-04-14 05:15:30|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1649913340000|2022-04-14 05:15:40|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1649913350000|2022-04-14 05:15:50|161.63|158.83|161.63|158.83|161.63|158.83|161.63|158.83|0
1649913370000|2022-04-14 05:16:10|161.49|158.69|161.49|158.69|161.56|158.76|161.49|158.69|0
1649913380000|2022-04-14 05:16:20|161.63|158.83|161.63|158.83|161.63|158.83|161.63|158.83|0
1649913390000|2022-04-14 05:16:30|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1649913400000|2022-04-14 05:16:40|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1649913410000|2022-04-14 05:16:50|161.63|158.83|161.63|158.83|161.63|158.83|161.63|158.83|0
1649913420000|2022-04-14 05:17:00|161.56|158.76|161.63|158.83|161.63|158.83|161.49|158.69|0
1649913440000|2022-04-14 05:17:20|161.7|158.9|161.76|158.96|161.76|158.96|161.7|158.9|0
1649913450000|2022-04-14 05:17:30|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1649913460000|2022-04-14 05:17:40|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1649913520000|2022-04-14 05:18:40|161.63|158.83|161.63|158.83|161.63|158.83|161.63|158.83|0
1649913530000|2022-04-14 05:18:50|161.76|158.96|161.9|159.1|161.9|159.1|161.76|158.96|0
1649913550000|2022-04-14 05:19:10|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1649913560000|2022-04-14 05:19:20|161.7|158.9|161.76|158.96|161.76|158.96|161.7|158.9|0
1649913580000|2022-04-14 05:19:40|161.7|158.9|161.62|158.82|161.7|158.9|161.62|158.82|0
1649913590000|2022-04-14 05:19:50|161.76|158.96|161.69|158.89|161.76|158.96|161.69|158.89|0
1649913600000|2022-04-14 05:20:00|161.62|158.82|161.62|158.82|161.62|158.82|161.62|158.82|0
1649913630000|2022-04-14 05:20:30|161.76|158.96|161.76|158.96|161.76|158.96|161.76|158.96|0
1649913650000|2022-04-14 05:20:50|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1649913660000|2022-04-14 05:21:00|162.03|159.23|162.03|159.23|162.03|159.23|162.03|159.23|0
1649913670000|2022-04-14 05:21:10|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1649913680000|2022-04-14 05:21:20|161.96|159.16|162.03|159.23|162.03|159.23|161.96|159.16|0
1649913690000|2022-04-14 05:21:30|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1649913700000|2022-04-14 05:21:40|162.1|159.3|162.1|159.3|162.1|159.3|162.1|159.3|0
1649913710000|2022-04-14 05:21:50|162.03|159.23|161.89|159.09|162.03|159.23|161.89|159.09|0
1649913730000|2022-04-14 05:22:10|161.83|159.03|161.76|158.96|161.83|159.03|161.76|158.96|0
1649913740000|2022-04-14 05:22:20|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1649913790000|2022-04-14 05:23:10|161.96|159.16|162.1|159.3|162.1|159.3|161.96|159.16|0
1649913800000|2022-04-14 05:23:20|162.16|159.36|162.03|159.23|162.16|159.36|162.03|159.23|0
1649913820000|2022-04-14 05:23:40|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1649913850000|2022-04-14 05:24:10|162.3|159.5|162.43|159.63|162.43|159.63|162.3|159.5|0
1649913860000|2022-04-14 05:24:20|162.3|159.5|162.37|159.57|162.43|159.63|162.3|159.5|0
1649913870000|2022-04-14 05:24:30|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1649913900000|2022-04-14 05:25:00|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1649913930000|2022-04-14 05:25:30|162.1|159.3|162.03|159.23|162.1|159.3|162.03|159.23|0
1649913940000|2022-04-14 05:25:40|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1649913950000|2022-04-14 05:25:50|162.03|159.23|162.03|159.23|162.03|159.23|161.89|159.09|0
1649913960000|2022-04-14 05:26:00|162.1|159.3|162.16|159.36|162.16|159.36|162.1|159.3|0
1649913990000|2022-04-14 05:26:30|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1649914000000|2022-04-14 05:26:40|162.16|159.36|162.3|159.5|162.3|159.5|162.16|159.36|0
1649914010000|2022-04-14 05:26:50|162.16|159.36|162.16|159.36|162.23|159.43|162.16|159.36|0
1649914040000|2022-04-14 05:27:20|162.23|159.43|162.29|159.49|162.29|159.49|162.23|159.43|0
1649914060000|2022-04-14 05:27:40|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1649914080000|2022-04-14 05:28:00|162.29|159.49|162.23|159.43|162.29|159.49|162.16|159.36|0
1649914090000|2022-04-14 05:28:10|162.29|159.49|162.29|159.49|162.29|159.49|162.29|159.49|0
1649914100000|2022-04-14 05:28:20|162.16|159.36|162.29|159.49|162.29|159.49|162.16|159.36|0
1649914110000|2022-04-14 05:28:30|162.43|159.63|162.29|159.49|162.43|159.63|162.29|159.49|0
1649914160000|2022-04-14 05:29:20|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1649914190000|2022-04-14 05:29:50|162.36|159.56|162.43|159.63|162.43|159.63|162.36|159.56|0
1649914200000|2022-04-14 05:30:00|162.36|159.56|162.7|159.9|162.7|159.9|162.29|159.49|0
1649914210000|2022-04-14 05:30:10|162.77|159.97|162.7|159.9|162.77|159.97|162.7|159.9|0
1649914220000|2022-04-14 05:30:20|162.56|159.76|162.43|159.63|162.56|159.76|162.43|159.63|0
1649914230000|2022-04-14 05:30:30|162.36|159.56|162.43|159.63|162.43|159.63|162.36|159.56|0
1649914250000|2022-04-14 05:30:50|162.29|159.49|162.36|159.56|162.36|159.56|162.29|159.49|0
1649914260000|2022-04-14 05:31:00|162.29|159.49|162.29|159.49|162.29|159.49|162.23|159.43|0
1649914270000|2022-04-14 05:31:10|162.36|159.56|162.43|159.63|162.43|159.63|162.36|159.56|0
1649914290000|2022-04-14 05:31:30|162.36|159.56|162.29|159.49|162.36|159.56|162.29|159.49|0
1649914300000|2022-04-14 05:31:40|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1649914310000|2022-04-14 05:31:50|162.09|159.29|162.16|159.36|162.16|159.36|162.02|159.22|0
1649914320000|2022-04-14 05:32:00|162.02|159.22|162.16|159.36|162.16|159.36|162.02|159.22|0
1649914330000|2022-04-14 05:32:10|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1649914340000|2022-04-14 05:32:20|162.09|159.29|162.16|159.36|162.16|159.36|162.02|159.22|0
1649914350000|2022-04-14 05:32:30|162.09|159.29|162.02|159.22|162.09|159.29|162.02|159.22|0
1649914360000|2022-04-14 05:32:40|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1649914370000|2022-04-14 05:32:50|161.89|159.09|161.89|159.09|161.89|159.09|161.82|159.02|0
1649914380000|2022-04-14 05:33:00|161.75|158.95|161.89|159.09|161.89|159.09|161.75|158.95|0
1649914390000|2022-04-14 05:33:10|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1649914400000|2022-04-14 05:33:20|161.88|159.08|161.88|159.08|161.88|159.08|161.88|159.08|0
1649914420000|2022-04-14 05:33:40|161.95|159.15|161.88|159.08|161.95|159.15|161.88|159.08|0
1649914430000|2022-04-14 05:33:50|161.95|159.15|162.02|159.22|162.02|159.22|161.95|159.15|0
1649914440000|2022-04-14 05:34:00|161.95|159.15|161.88|159.08|161.95|159.15|161.88|159.08|0
1649914450000|2022-04-14 05:34:10|162.02|159.22|161.95|159.15|162.02|159.22|161.95|159.15|0
1649914460000|2022-04-14 05:34:20|161.88|159.08|161.88|159.08|161.88|159.08|161.88|159.08|0
1649914500000|2022-04-14 05:35:00|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1649914510000|2022-04-14 05:35:10|161.75|158.95|161.88|159.08|161.88|159.08|161.75|158.95|0
1649914520000|2022-04-14 05:35:20|161.95|159.15|161.88|159.08|161.95|159.15|161.88|159.08|0
1649914530000|2022-04-14 05:35:30|161.95|159.15|161.88|159.08|161.95|159.15|161.88|159.08|0
1649914540000|2022-04-14 05:35:40|162.02|159.22|161.88|159.08|162.02|159.22|161.88|159.08|0
1649914560000|2022-04-14 05:36:00|161.75|158.95|161.88|159.08|161.88|159.08|161.75|158.95|0
1649914570000|2022-04-14 05:36:10|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1649914580000|2022-04-14 05:36:20|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1649914590000|2022-04-14 05:36:30|161.61|158.81|161.48|158.68|161.61|158.81|161.48|158.68|0
1649914610000|2022-04-14 05:36:50|161.34|158.54|161.34|158.54|161.34|158.54|161.34|158.54|0
1649914620000|2022-04-14 05:37:00|161.48|158.68|161.34|158.54|161.48|158.68|161.34|158.54|0
1649914630000|2022-04-14 05:37:10|161.41|158.61|161.21|158.41|161.48|158.68|161.21|158.41|0
1649914640000|2022-04-14 05:37:20|161.28|158.48|161.21|158.41|161.34|158.54|161.21|158.41|0
1649914650000|2022-04-14 05:37:30|161.28|158.48|161.21|158.41|161.28|158.48|161.21|158.41|0
1649914670000|2022-04-14 05:37:50|161.34|158.54|161.34|158.54|161.34|158.54|161.34|158.54|0
1649914680000|2022-04-14 05:38:00|161.28|158.48|161.21|158.41|161.28|158.48|161.21|158.41|0
1649914690000|2022-04-14 05:38:10|161.34|158.54|161.21|158.41|161.34|158.54|161.21|158.41|0
1649914700000|2022-04-14 05:38:20|161.07|158.27|160.8|158|161.07|158.27|160.8|158|0
1649914710000|2022-04-14 05:38:30|161.07|158.27|161.01|158.21|161.07|158.27|161.01|158.21|0
1649914720000|2022-04-14 05:38:40|161.07|158.27|160.94|158.14|161.07|158.27|160.94|158.14|0
1649914750000|2022-04-14 05:39:10|160.67|157.87|160.53|157.73|160.8|158|160.4|157.6|0
1649914760000|2022-04-14 05:39:20|160.6|157.8|160.53|157.73|160.67|157.87|160.53|157.73|0
1649914770000|2022-04-14 05:39:30|160.67|157.87|160.67|157.87|160.67|157.87|160.53|157.73|0
1649914800000|2022-04-14 05:40:00|160.6|157.8|160.67|157.87|160.67|157.87|160.6|157.8|0
1649914840000|2022-04-14 05:40:40|160.8|158|160.8|158|160.8|158|160.8|158|0
1649914880000|2022-04-14 05:41:20|160.67|157.87|160.53|157.73|160.67|157.87|160.53|157.73|0
1649914890000|2022-04-14 05:41:30|160.67|157.87|160.67|157.87|160.74|157.94|160.67|157.87|0
1649914900000|2022-04-14 05:41:40|160.8|158|160.53|157.73|160.8|158|160.53|157.73|0
1649914910000|2022-04-14 05:41:50|160.6|157.8|160.53|157.73|160.67|157.87|160.53|157.73|0
1649914920000|2022-04-14 05:42:00|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1649914930000|2022-04-14 05:42:10|160.8|158|160.67|157.87|160.8|158|160.67|157.87|0
1649914940000|2022-04-14 05:42:20|160.74|157.94|160.94|158.14|160.94|158.14|160.74|157.94|0
1649914950000|2022-04-14 05:42:30|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1649914970000|2022-04-14 05:42:50|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1649914990000|2022-04-14 05:43:10|161.2|158.4|161.2|158.4|161.2|158.4|161.2|158.4|0
1649915020000|2022-04-14 05:43:40|161.27|158.47|161.47|158.67|161.47|158.67|161.27|158.47|0
1649915040000|2022-04-14 05:44:00|161.34|158.54|161.47|158.67|161.47|158.67|161.34|158.54|0
1649915050000|2022-04-14 05:44:10|161.34|158.54|161.41|158.61|161.41|158.61|161.34|158.54|0
1649915060000|2022-04-14 05:44:20|161.34|158.54|161.34|158.54|161.34|158.54|161.34|158.54|0
1649915080000|2022-04-14 05:44:40|161.27|158.47|161.2|158.4|161.27|158.47|161.2|158.4|0
1649915090000|2022-04-14 05:44:50|161.14|158.34|161.14|158.34|161.2|158.4|161.14|158.34|0
1649915100000|2022-04-14 05:45:00|161.2|158.4|161.07|158.27|161.2|158.4|161.07|158.27|0
1649915110000|2022-04-14 05:45:10|161.14|158.34|161.2|158.4|161.2|158.4|161.14|158.34|0
1649915120000|2022-04-14 05:45:20|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1649915140000|2022-04-14 05:45:40|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1649915160000|2022-04-14 05:46:00|160.8|158|160.73|157.93|160.8|158|160.73|157.93|0
1649915170000|2022-04-14 05:46:10|160.66|157.86|160.53|157.73|160.8|158|160.53|157.73|0
1649915180000|2022-04-14 05:46:20|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1649915190000|2022-04-14 05:46:30|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1649915200000|2022-04-14 05:46:40|160.6|157.8|160.66|157.86|160.66|157.86|160.6|157.8|0
1649915230000|2022-04-14 05:47:10|160.8|158|160.8|158|160.87|158.07|160.8|158|0
1649915240000|2022-04-14 05:47:20|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1649915250000|2022-04-14 05:47:30|160.8|158|160.8|158|160.8|158|160.8|158|0
1649915260000|2022-04-14 05:47:40|160.87|158.07|160.8|158|160.87|158.07|160.8|158|0
1649915280000|2022-04-14 05:48:00|160.93|158.13|160.93|158.13|160.93|158.13|160.87|158.07|0
1649915300000|2022-04-14 05:48:20|161|158.2|161.2|158.4|161.2|158.4|161|158.2|0
1649915330000|2022-04-14 05:48:50|161.33|158.53|161.47|158.67|161.47|158.67|161.33|158.53|0
1649915340000|2022-04-14 05:49:00|161.33|158.53|161.4|158.6|161.4|158.6|161.33|158.53|0
1649915350000|2022-04-14 05:49:10|161.33|158.53|161.74|158.94|161.87|159.07|161.33|158.53|0
1649915360000|2022-04-14 05:49:20|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1649915370000|2022-04-14 05:49:30|162.01|159.21|161.94|159.14|162.01|159.21|161.87|159.07|0
1649915380000|2022-04-14 05:49:40|162.01|159.21|162.14|159.34|162.14|159.34|162.01|159.21|0
1649915390000|2022-04-14 05:49:50|162.08|159.28|162.14|159.34|162.14|159.34|162.01|159.21|0
1649915400000|2022-04-14 05:50:00|162.28|159.48|162.28|159.48|162.28|159.48|162.28|159.48|0
1649915410000|2022-04-14 05:50:10|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1649915420000|2022-04-14 05:50:20|162.35|159.55|162.35|159.55|162.35|159.55|162.35|159.55|0
1649915430000|2022-04-14 05:50:30|162.41|159.61|162.35|159.55|162.41|159.61|162.35|159.55|0
1649915440000|2022-04-14 05:50:40|162.28|159.48|162.14|159.34|162.28|159.48|162.14|159.34|0
1649915450000|2022-04-14 05:50:50|162.21|159.41|162.14|159.34|162.21|159.41|162.14|159.34|0
1649915460000|2022-04-14 05:51:00|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1649915470000|2022-04-14 05:51:10|161.94|159.14|161.94|159.14|162.01|159.21|161.94|159.14|0
1649915480000|2022-04-14 05:51:20|162.01|159.21|161.94|159.14|162.01|159.21|161.94|159.14|0
1649915490000|2022-04-14 05:51:30|162.01|159.21|161.94|159.14|162.01|159.21|161.94|159.14|0
1649915500000|2022-04-14 05:51:40|162.01|159.21|161.94|159.14|162.01|159.21|161.94|159.14|0
1649915510000|2022-04-14 05:51:50|161.87|159.07|162.01|159.21|162.01|159.21|161.87|159.07|0
1649915520000|2022-04-14 05:52:00|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1649915540000|2022-04-14 05:52:20|162.28|159.48|162.28|159.48|162.28|159.48|162.28|159.48|0
1649915550000|2022-04-14 05:52:30|162.41|159.61|162.28|159.48|162.41|159.61|162.28|159.48|0
1649915570000|2022-04-14 05:52:50|162.35|159.55|162.28|159.48|162.35|159.55|162.28|159.48|0
1649915580000|2022-04-14 05:53:00|162.21|159.41|162.28|159.48|162.28|159.48|162.21|159.41|0
1649915590000|2022-04-14 05:53:10|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1649915600000|2022-04-14 05:53:20|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1649915610000|2022-04-14 05:53:30|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1649915640000|2022-04-14 05:54:00|162|159.2|162|159.2|162|159.2|162|159.2|0
1649915660000|2022-04-14 05:54:20|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1649915690000|2022-04-14 05:54:50|162|159.2|162|159.2|162|159.2|162|159.2|0
1649915700000|2022-04-14 05:55:00|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1649915710000|2022-04-14 05:55:10|161.73|158.93|161.6|158.8|161.73|158.93|161.6|158.8|0
1649915720000|2022-04-14 05:55:20|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1649915730000|2022-04-14 05:55:30|161.67|158.87|161.53|158.73|161.67|158.87|161.53|158.73|0
1649915740000|2022-04-14 05:55:40|161.46|158.66|161.46|158.66|161.46|158.66|161.46|158.66|0
1649915760000|2022-04-14 05:56:00|161.6|158.8|161.73|158.93|161.73|158.93|161.6|158.8|0
1649915770000|2022-04-14 05:56:10|161.8|159|161.73|158.93|161.8|159|161.73|158.93|0
1649915790000|2022-04-14 05:56:30|161.8|159|161.73|158.93|161.8|159|161.73|158.93|0
1649915800000|2022-04-14 05:56:40|161.33|158.53|161.46|158.66|161.46|158.66|161.33|158.53|0
1649915810000|2022-04-14 05:56:50|161.6|158.8|161.46|158.66|161.6|158.8|161.46|158.66|0
1649915820000|2022-04-14 05:57:00|161.33|158.53|161.33|158.53|161.33|158.53|161.33|158.53|0
1649915830000|2022-04-14 05:57:10|161.4|158.6|161.53|158.73|161.6|158.8|161.4|158.6|0
1649915840000|2022-04-14 05:57:20|161.6|158.8|161.53|158.73|161.6|158.8|161.53|158.73|0
1649915850000|2022-04-14 05:57:30|161.46|158.66|161.6|158.8|161.6|158.8|161.46|158.66|0
1649915860000|2022-04-14 05:57:40|161.53|158.73|161.46|158.66|161.53|158.73|161.46|158.66|0
1649915880000|2022-04-14 05:58:00|161.6|158.8|161.73|158.93|161.73|158.93|161.6|158.8|0
1649915890000|2022-04-14 05:58:10|161.8|159|161.8|159|161.8|159|161.8|159|0
1649915900000|2022-04-14 05:58:20|161.73|158.93|161.67|158.87|161.73|158.93|161.67|158.87|0
1649915910000|2022-04-14 05:58:30|161.73|158.93|161.8|159|161.8|159|161.73|158.93|0
1649915920000|2022-04-14 05:58:40|161.73|158.93|161.73|158.93|161.87|159.07|161.73|158.93|0
1649915930000|2022-04-14 05:58:50|161.8|159|161.8|159|161.87|159.07|161.73|158.93|0
1649915940000|2022-04-14 05:59:00|161.73|158.93|161.73|158.93|161.73|158.93|161.73|158.93|0
1649915950000|2022-04-14 05:59:10|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1649915960000|2022-04-14 05:59:20|162|159.2|162|159.2|162|159.2|162|159.2|0
1649915970000|2022-04-14 05:59:30|162.14|159.34|162|159.2|162.14|159.34|162|159.2|0
1649915980000|2022-04-14 05:59:40|162.07|159.27|162.14|159.34|162.14|159.34|162.07|159.27|0
1649915990000|2022-04-14 05:59:50|162.27|159.47|162.68|159.88|162.68|159.88|162.27|159.47|0
1649916000000|2022-04-14 06:00:00|162.54|159.74|162.54|159.74|162.54|159.74|162.48|159.68|0
1649916010000|2022-04-14 06:00:10|162.41|159.61|162.27|159.47|162.41|159.61|162.27|159.47|0
1649916020000|2022-04-14 06:00:20|162.14|159.34|162.07|159.27|162.14|159.34|162.07|159.27|0
1649916030000|2022-04-14 06:00:30|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1649916040000|2022-04-14 06:00:40|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1649916050000|2022-04-14 06:00:50|162.41|159.61|162.41|159.61|162.41|159.61|162.27|159.47|0
1649916060000|2022-04-14 06:01:00|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1649916070000|2022-04-14 06:01:10|162.68|159.88|162.68|159.88|162.68|159.88|162.68|159.88|0
1649916080000|2022-04-14 06:01:20|162.61|159.81|162.27|159.47|162.68|159.88|162.27|159.47|0
1649916090000|2022-04-14 06:01:30|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1649916100000|2022-04-14 06:01:40|162.27|159.47|162.2|159.4|162.41|159.61|162.2|159.4|0
1649916110000|2022-04-14 06:01:50|162.13|159.33|162.13|159.33|162.27|159.47|162.13|159.33|0
1649916120000|2022-04-14 06:02:00|162.27|159.47|162.48|159.68|162.48|159.68|162.27|159.47|0
1649916130000|2022-04-14 06:02:10|162.54|159.74|162.68|159.88|162.68|159.88|162.54|159.74|0
1649916150000|2022-04-14 06:02:30|162.81|160.01|162.81|160.01|162.81|160.01|162.68|159.88|0
1649916160000|2022-04-14 06:02:40|162.68|159.88|162.61|159.81|162.68|159.88|162.61|159.81|0
1649916170000|2022-04-14 06:02:50|162.68|159.88|162.4|159.6|162.68|159.88|162.4|159.6|0
1649916180000|2022-04-14 06:03:00|162.47|159.67|162.4|159.6|162.47|159.67|162.4|159.6|0
1649916190000|2022-04-14 06:03:10|162.54|159.74|162.61|159.81|162.61|159.81|162.54|159.74|0
1649916200000|2022-04-14 06:03:20|162.67|159.87|162.81|160.01|162.81|160.01|162.67|159.87|0
1649916210000|2022-04-14 06:03:30|162.74|159.94|162.95|160.15|162.95|160.15|162.74|159.94|0
1649916220000|2022-04-14 06:03:40|162.81|160.01|162.95|160.15|162.95|160.15|162.81|160.01|0
1649916230000|2022-04-14 06:03:50|162.81|160.01|162.95|160.15|162.95|160.15|162.81|160.01|0
1649916240000|2022-04-14 06:04:00|163.08|160.28|163.22|160.42|163.22|160.42|163.08|160.28|0
1649916250000|2022-04-14 06:04:10|163.08|160.28|163.08|160.28|163.08|160.28|163.02|160.22|0
1649916270000|2022-04-14 06:04:30|163.22|160.42|163.15|160.35|163.22|160.42|163.08|160.28|0
1649916280000|2022-04-14 06:04:40|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1649916300000|2022-04-14 06:05:00|163.22|160.42|163.22|160.42|163.22|160.42|163.22|160.42|0
1649916310000|2022-04-14 06:05:10|163.15|160.35|162.94|160.14|163.15|160.35|162.94|160.14|0
1649916320000|2022-04-14 06:05:20|162.81|160.01|163.08|160.28|163.08|160.28|162.81|160.01|0
1649916330000|2022-04-14 06:05:30|163.22|160.42|163.08|160.28|163.22|160.42|163.08|160.28|0
1649916340000|2022-04-14 06:05:40|163.22|160.42|163.08|160.28|163.22|160.42|163.08|160.28|0
1649916350000|2022-04-14 06:05:50|163.15|160.35|163.22|160.42|163.22|160.42|163.15|160.35|0
1649916370000|2022-04-14 06:06:10|163.15|160.35|163.08|160.28|163.15|160.35|163.08|160.28|0
1649916380000|2022-04-14 06:06:20|163.62|160.82|163.56|160.76|163.62|160.82|163.56|160.76|0
1649916390000|2022-04-14 06:06:30|163.62|160.82|163.76|160.96|163.76|160.96|163.62|160.82|0
1649916400000|2022-04-14 06:06:40|163.62|160.82|163.76|160.96|163.76|160.96|163.62|160.82|0
1649916410000|2022-04-14 06:06:50|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1649916420000|2022-04-14 06:07:00|163.76|160.96|164.03|161.23|164.03|161.23|163.76|160.96|0
1649916430000|2022-04-14 06:07:10|163.76|160.96|163.83|161.03|163.83|161.03|163.76|160.96|0
1649916440000|2022-04-14 06:07:20|163.89|161.09|163.62|160.82|163.89|161.09|163.62|160.82|0
1649916450000|2022-04-14 06:07:30|163.56|160.76|163.62|160.82|163.76|160.96|163.49|160.69|0
1649916460000|2022-04-14 06:07:40|163.49|160.69|163.49|160.69|163.56|160.76|163.49|160.69|0
1649916470000|2022-04-14 06:07:50|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1649916480000|2022-04-14 06:08:00|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1649916490000|2022-04-14 06:08:10|163.28|160.48|163.21|160.41|163.28|160.48|163.21|160.41|0
1649916500000|2022-04-14 06:08:20|163.08|160.28|163.21|160.41|163.21|160.41|163.08|160.28|0
1649916510000|2022-04-14 06:08:30|163.08|160.28|163.08|160.28|163.21|160.41|162.94|160.14|0
1649916530000|2022-04-14 06:08:50|163.21|160.41|163.08|160.28|163.21|160.41|163.08|160.28|0
1649916540000|2022-04-14 06:09:00|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1649916560000|2022-04-14 06:09:20|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1649916570000|2022-04-14 06:09:30|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1649916580000|2022-04-14 06:09:40|163.55|160.75|163.48|160.68|163.55|160.75|163.48|160.68|0
1649916590000|2022-04-14 06:09:50|163.35|160.55|163.42|160.62|163.48|160.68|163.35|160.55|0
1649916600000|2022-04-14 06:10:00|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1649916610000|2022-04-14 06:10:10|163.28|160.48|163.21|160.41|163.28|160.48|163.21|160.41|0
1649916620000|2022-04-14 06:10:20|163.08|160.28|163.08|160.28|163.08|160.28|162.94|160.14|0
1649916630000|2022-04-14 06:10:30|163.21|160.41|163.08|160.28|163.21|160.41|163.08|160.28|0
1649916650000|2022-04-14 06:10:50|163.15|160.35|163.08|160.28|163.15|160.35|163.08|160.28|0
1649916660000|2022-04-14 06:11:00|163.21|160.41|162.94|160.14|163.21|160.41|162.94|160.14|0
1649916670000|2022-04-14 06:11:10|163.01|160.21|163.15|160.35|163.15|160.35|163.01|160.21|0
1649916680000|2022-04-14 06:11:20|163.08|160.28|162.94|160.14|163.08|160.28|162.94|160.14|0
1649916690000|2022-04-14 06:11:30|163.08|160.28|163.01|160.21|163.08|160.28|163.01|160.21|0
1649916700000|2022-04-14 06:11:40|162.94|160.14|163.01|160.21|163.08|160.28|162.94|160.14|0
1649916710000|2022-04-14 06:11:50|163.08|160.28|162.94|160.14|163.08|160.28|162.94|160.14|0
1649916720000|2022-04-14 06:12:00|163.01|160.21|163.48|160.68|163.48|160.68|162.94|160.14|0
1649916730000|2022-04-14 06:12:10|163.62|160.82|163.35|160.55|163.62|160.82|163.35|160.55|0
1649916740000|2022-04-14 06:12:20|163.28|160.48|163.21|160.41|163.28|160.48|163.21|160.41|0
1649916750000|2022-04-14 06:12:30|163.07|160.27|163.35|160.55|163.35|160.55|163.07|160.27|0
1649916770000|2022-04-14 06:12:50|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1649916780000|2022-04-14 06:13:00|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1649916790000|2022-04-14 06:13:10|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1649916800000|2022-04-14 06:13:20|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1649916810000|2022-04-14 06:13:30|163.21|160.41|163.07|160.27|163.21|160.41|162.94|160.14|0
1649916820000|2022-04-14 06:13:40|163.01|160.21|163.01|160.21|163.07|160.27|163.01|160.21|0
1649916830000|2022-04-14 06:13:50|162.94|160.14|163.07|160.27|163.07|160.27|162.94|160.14|0
1649916850000|2022-04-14 06:14:10|163.01|160.21|163.07|160.27|163.07|160.27|162.94|160.14|0
1649916860000|2022-04-14 06:14:20|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1649916870000|2022-04-14 06:14:30|163.34|160.54|163.34|160.54|163.34|160.54|163.34|160.54|0
1649916880000|2022-04-14 06:14:40|163.21|160.41|163.21|160.41|163.21|160.41|163.14|160.34|0
1649916890000|2022-04-14 06:14:50|163.14|160.34|163.21|160.41|163.21|160.41|163.14|160.34|0
1649916900000|2022-04-14 06:15:00|163.28|160.48|163.07|160.27|163.28|160.48|163.07|160.27|0
1649916910000|2022-04-14 06:15:10|163.01|160.21|162.94|160.14|163.01|160.21|162.94|160.14|0
1649916920000|2022-04-14 06:15:20|162.87|160.07|162.87|160.07|162.87|160.07|162.87|160.07|0
1649916930000|2022-04-14 06:15:30|162.8|160|162.8|160|162.8|160|162.67|159.87|0
1649916940000|2022-04-14 06:15:40|162.67|159.87|162.8|160|162.8|160|162.67|159.87|0
1649916950000|2022-04-14 06:15:50|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1649916960000|2022-04-14 06:16:00|163.07|160.27|162.94|160.14|163.07|160.27|162.94|160.14|0
1649916970000|2022-04-14 06:16:10|163.01|160.21|162.94|160.14|163.07|160.27|162.94|160.14|0
1649916990000|2022-04-14 06:16:30|163.01|160.21|163.01|160.21|163.01|160.21|163.01|160.21|0
1649917000000|2022-04-14 06:16:40|162.94|160.14|162.94|160.14|163.01|160.21|162.94|160.14|0
1649917010000|2022-04-14 06:16:50|162.87|160.07|162.8|160|162.87|160.07|162.8|160|0
1649917020000|2022-04-14 06:17:00|162.66|159.86|162.53|159.73|162.66|159.86|162.53|159.73|0
1649917030000|2022-04-14 06:17:10|162.66|159.86|162.66|159.86|162.74|159.94|162.66|159.86|0
1649917040000|2022-04-14 06:17:20|162.8|160|162.66|159.86|162.8|160|162.66|159.86|0
1649917050000|2022-04-14 06:17:30|162.6|159.8|162.66|159.86|162.66|159.86|162.6|159.8|0
1649917080000|2022-04-14 06:18:00|162.73|159.93|162.53|159.73|162.73|159.93|162.53|159.73|0
1649917090000|2022-04-14 06:18:10|162.6|159.8|162.66|159.86|162.66|159.86|162.6|159.8|0
1649917100000|2022-04-14 06:18:20|162.53|159.73|162.53|159.73|162.6|159.8|162.53|159.73|0
1649917110000|2022-04-14 06:18:30|163.54|160.74|163.54|160.74|163.54|160.74|163.54|160.74|0
1649917120000|2022-04-14 06:18:40|163.4|160.6|162.39|159.59|163.4|160.6|162.39|159.59|0
1649917130000|2022-04-14 06:18:50|162.25|159.45|162.52|159.72|162.52|159.72|162.25|159.45|0
1649917140000|2022-04-14 06:19:00|162.39|159.59|162.39|159.59|162.39|159.59|162.25|159.45|0
1649917150000|2022-04-14 06:19:10|162.32|159.52|162.52|159.72|162.52|159.72|162.32|159.52|0
1649917160000|2022-04-14 06:19:20|162.59|159.79|162.39|159.59|162.59|159.79|162.39|159.59|0
1649917170000|2022-04-14 06:19:30|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1649917190000|2022-04-14 06:19:50|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1649917200000|2022-04-14 06:20:00|162.59|159.79|162.46|159.66|162.59|159.79|162.46|159.66|0
1649917210000|2022-04-14 06:20:10|162.39|159.59|162.39|159.59|162.46|159.66|162.39|159.59|0
1649917220000|2022-04-14 06:20:20|162.25|159.45|162.25|159.45|162.25|159.45|162.25|159.45|0
1649917230000|2022-04-14 06:20:30|162.39|159.59|162.66|159.86|162.66|159.86|162.39|159.59|0
1649917240000|2022-04-14 06:20:40|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1649917250000|2022-04-14 06:20:50|162.59|159.79|162.66|159.86|162.66|159.86|162.52|159.72|0
1649917260000|2022-04-14 06:21:00|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1649917280000|2022-04-14 06:21:20|162.46|159.66|162.37|159.57|162.46|159.66|162.37|159.57|0
1649917290000|2022-04-14 06:21:30|162.31|159.51|162.51|159.71|162.51|159.71|162.31|159.51|0
1649917300000|2022-04-14 06:21:40|162.64|159.84|162.64|159.84|162.64|159.84|162.64|159.84|0
1649917310000|2022-04-14 06:21:50|162.87|160.07|162.87|160.07|162.87|160.07|162.87|160.07|0
1649917320000|2022-04-14 06:22:00|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1649917330000|2022-04-14 06:22:10|162.87|160.07|162.87|160.07|162.87|160.07|162.87|160.07|0
1649917340000|2022-04-14 06:22:20|163|160.2|163|160.2|163|160.2|162.94|160.14|0
1649917350000|2022-04-14 06:22:30|162.86|160.06|163|160.2|163|160.2|162.86|160.06|0
1649917360000|2022-04-14 06:22:40|162.86|160.06|162.86|160.06|162.94|160.14|162.86|160.06|0
1649917370000|2022-04-14 06:22:50|162.8|160|162.8|160|162.8|160|162.8|160|0
1649917380000|2022-04-14 06:23:00|162.73|159.93|162.59|159.79|162.73|159.93|162.46|159.66|0
1649917390000|2022-04-14 06:23:10|162.46|159.66|162.46|159.66|162.53|159.73|162.46|159.66|0
1649917400000|2022-04-14 06:23:20|162.32|159.52|162.32|159.52|162.46|159.66|162.32|159.52|0
1649917420000|2022-04-14 06:23:40|162.46|159.66|162.32|159.52|162.46|159.66|162.32|159.52|0
1649917430000|2022-04-14 06:23:50|162.46|159.66|162.46|159.66|162.46|159.66|162.46|159.66|0
1649917440000|2022-04-14 06:24:00|162.32|159.52|162.19|159.39|162.32|159.52|162.19|159.39|0
1649917450000|2022-04-14 06:24:10|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1649917460000|2022-04-14 06:24:20|162.53|159.73|162.46|159.66|162.53|159.73|162.46|159.66|0
1649917470000|2022-04-14 06:24:30|162.39|159.59|162.32|159.52|162.39|159.59|162.32|159.52|0
1649917480000|2022-04-14 06:24:40|162.19|159.39|162.46|159.66|162.46|159.66|162.19|159.39|0
1649917490000|2022-04-14 06:24:50|162.32|159.52|162.19|159.39|162.32|159.52|162.19|159.39|0
1649917500000|2022-04-14 06:25:00|162.32|159.52|162.19|159.39|162.32|159.52|162.19|159.39|0
1649917510000|2022-04-14 06:25:10|162.26|159.46|162.66|159.86|162.66|159.86|162.26|159.46|0
1649917520000|2022-04-14 06:25:20|162.59|159.79|162.73|159.93|162.73|159.93|162.53|159.73|0
1649917530000|2022-04-14 06:25:30|162.59|159.79|162.73|159.93|162.73|159.93|162.59|159.79|0
1649917540000|2022-04-14 06:25:40|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1649917570000|2022-04-14 06:26:10|162.53|159.73|162.59|159.79|162.59|159.79|162.46|159.66|0
1649917580000|2022-04-14 06:26:20|162.86|160.06|162.86|160.06|162.86|160.06|162.86|160.06|0
1649917590000|2022-04-14 06:26:30|163|160.2|163|160.2|163|160.2|163|160.2|0
1649917610000|2022-04-14 06:26:50|162.93|160.13|162.86|160.06|162.93|160.13|162.86|160.06|0
1649917620000|2022-04-14 06:27:00|162.73|159.93|162.59|159.79|162.73|159.93|162.59|159.79|0
1649917630000|2022-04-14 06:27:10|162.53|159.73|162.46|159.66|162.53|159.73|162.46|159.66|0
1649917640000|2022-04-14 06:27:20|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1649917650000|2022-04-14 06:27:30|162.32|159.52|162.39|159.59|162.39|159.59|162.19|159.39|0
1649917660000|2022-04-14 06:27:40|162.32|159.52|162.46|159.66|162.46|159.66|162.32|159.52|0
1649917670000|2022-04-14 06:27:50|162.32|159.52|162.46|159.66|162.46|159.66|162.19|159.39|0
1649917680000|2022-04-14 06:28:00|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1649917690000|2022-04-14 06:28:10|162.73|159.93|162.59|159.79|162.73|159.93|162.59|159.79|0
1649917700000|2022-04-14 06:28:20|162.66|159.86|162.59|159.79|162.73|159.93|162.59|159.79|0
1649917730000|2022-04-14 06:28:50|162.45|159.65|162.59|159.79|162.59|159.79|162.45|159.65|0
1649917740000|2022-04-14 06:29:00|162.72|159.92|163.13|160.33|163.13|160.33|162.72|159.92|0
1649917750000|2022-04-14 06:29:10|163.2|160.4|163.27|160.47|163.4|160.6|163.2|160.4|0
1649917760000|2022-04-14 06:29:20|163.4|160.6|163.4|160.6|163.4|160.6|163.4|160.6|0
1649917770000|2022-04-14 06:29:30|163.67|160.87|163.81|161.01|163.81|161.01|163.67|160.87|0
1649917780000|2022-04-14 06:29:40|163.67|160.87|163.54|160.74|163.67|160.87|163.54|160.74|0
1649917790000|2022-04-14 06:29:50|163.4|160.6|163.4|160.6|163.4|160.6|163.4|160.6|0
1649917800000|2022-04-14 06:30:00|163.54|160.74|163.54|160.74|163.54|160.74|163.54|160.74|0
1649917810000|2022-04-14 06:30:10|163.4|160.6|162.99|160.19|163.4|160.6|162.99|160.19|0
1649917820000|2022-04-14 06:30:20|163.13|160.33|163.13|160.33|163.2|160.4|163.13|160.33|0
1649917830000|2022-04-14 06:30:30|163.27|160.47|163.4|160.6|163.4|160.6|163.27|160.47|0
1649917840000|2022-04-14 06:30:40|163.34|160.54|163.27|160.47|163.34|160.54|163.27|160.47|0
1649917860000|2022-04-14 06:31:00|163.13|160.33|163.27|160.47|163.27|160.47|163.13|160.33|0
1649917870000|2022-04-14 06:31:10|163.26|160.46|163.4|160.6|163.4|160.6|163.26|160.46|0
1649917880000|2022-04-14 06:31:20|163.81|161.01|163.81|161.01|163.81|161.01|163.81|161.01|0
1649917890000|2022-04-14 06:31:30|163.67|160.87|163.67|160.87|163.81|161.01|163.67|160.87|0
1649917900000|2022-04-14 06:31:40|163.61|160.81|163.67|160.87|163.67|160.87|163.54|160.74|0
1649917910000|2022-04-14 06:31:50|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1649917920000|2022-04-14 06:32:00|163.81|161.01|163.67|160.87|163.81|161.01|163.61|160.81|0
1649917930000|2022-04-14 06:32:10|163.61|160.81|163.67|160.87|163.67|160.87|163.54|160.74|0
1649917940000|2022-04-14 06:32:20|163.81|161.01|163.81|161.01|163.81|161.01|163.81|161.01|0
1649917950000|2022-04-14 06:32:30|163.74|160.94|163.94|161.14|163.94|161.14|163.74|160.94|0
1649917960000|2022-04-14 06:32:40|164.08|161.28|164.08|161.28|164.08|161.28|164.08|161.28|0
1649917970000|2022-04-14 06:32:50|164.21|161.41|164.15|161.35|164.21|161.41|164.15|161.35|0
1649917980000|2022-04-14 06:33:00|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1649917990000|2022-04-14 06:33:10|164.21|161.41|164.28|161.48|164.35|161.55|164.21|161.41|0
1649918000000|2022-04-14 06:33:20|164.49|161.69|164.49|161.69|164.62|161.82|164.49|161.69|0
1649918010000|2022-04-14 06:33:30|164.35|161.55|164.49|161.69|164.49|161.69|164.35|161.55|0
1649918030000|2022-04-14 06:33:50|164.35|161.55|164.42|161.62|164.42|161.62|164.35|161.55|0
1649918040000|2022-04-14 06:34:00|164.35|161.55|164.42|161.62|164.42|161.62|164.35|161.55|0
1649918050000|2022-04-14 06:34:10|164.35|161.55|164.28|161.48|164.35|161.55|164.28|161.48|0
1649918060000|2022-04-14 06:34:20|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1649918070000|2022-04-14 06:34:30|164.49|161.69|164.49|161.69|164.49|161.69|164.49|161.69|0
1649918080000|2022-04-14 06:34:40|164.42|161.62|164.49|161.69|164.49|161.69|164.42|161.62|0
1649918090000|2022-04-14 06:34:50|164.56|161.76|164.42|161.62|164.56|161.76|164.42|161.62|0
1649918100000|2022-04-14 06:35:00|164.35|161.55|164.42|161.62|164.42|161.62|164.35|161.55|0
1649918110000|2022-04-14 06:35:10|164.35|161.55|164.21|161.41|164.35|161.55|164.21|161.41|0
1649918120000|2022-04-14 06:35:20|164.48|161.68|164.35|161.55|164.48|161.68|164.35|161.55|0
1649918130000|2022-04-14 06:35:30|164.48|161.68|164.35|161.55|164.48|161.68|164.35|161.55|0
1649918140000|2022-04-14 06:35:40|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1649918150000|2022-04-14 06:35:50|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1649918160000|2022-04-14 06:36:00|164.48|161.68|164.48|161.68|164.48|161.68|164.35|161.55|0
1649918170000|2022-04-14 06:36:10|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1649918180000|2022-04-14 06:36:20|164.48|161.68|164.21|161.41|164.48|161.68|164.21|161.41|0
1649918190000|2022-04-14 06:36:30|164.08|161.28|163.94|161.14|164.08|161.28|163.94|161.14|0
1649918200000|2022-04-14 06:36:40|163.8|161|163.8|161|163.8|161|163.8|161|0
1649918210000|2022-04-14 06:36:50|163.87|161.07|164.35|161.55|164.35|161.55|163.87|161.07|0
1649918220000|2022-04-14 06:37:00|164.48|161.68|164.35|161.55|164.48|161.68|164.35|161.55|0
1649918230000|2022-04-14 06:37:10|164.48|161.68|164.35|161.55|164.48|161.68|164.35|161.55|0
1649918240000|2022-04-14 06:37:20|164.28|161.48|164.21|161.41|164.28|161.48|164.21|161.41|0
1649918250000|2022-04-14 06:37:30|164.35|161.55|164.21|161.41|164.35|161.55|164.21|161.41|0
1649918260000|2022-04-14 06:37:40|164.07|161.27|164.21|161.41|164.21|161.41|164.07|161.27|0
1649918270000|2022-04-14 06:37:50|164.28|161.48|164.21|161.41|164.28|161.48|164.07|161.27|0
1649918280000|2022-04-14 06:38:00|164.15|161.35|164.21|161.41|164.21|161.41|164.15|161.35|0
1649918290000|2022-04-14 06:38:10|164.15|161.35|163.8|161|164.15|161.35|163.8|161|0
1649918300000|2022-04-14 06:38:20|163.94|161.14|164.21|161.41|164.21|161.41|163.94|161.14|0
1649918310000|2022-04-14 06:38:30|164.07|161.27|164.01|161.21|164.07|161.27|164.01|161.21|0
1649918320000|2022-04-14 06:38:40|163.94|161.14|164.07|161.27|164.07|161.27|163.94|161.14|0
1649918330000|2022-04-14 06:38:50|164.21|161.41|164.28|161.48|164.28|161.48|164.21|161.41|0
1649918340000|2022-04-14 06:39:00|164.35|161.55|164.07|161.27|164.48|161.68|164.07|161.27|0
1649918350000|2022-04-14 06:39:10|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1649918360000|2022-04-14 06:39:20|164.07|161.27|164.07|161.27|164.07|161.27|164.07|161.27|0
1649918370000|2022-04-14 06:39:30|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1649918390000|2022-04-14 06:39:50|164.35|161.55|164.21|161.41|164.35|161.55|164.21|161.41|0
1649918400000|2022-04-14 06:40:00|164.28|161.48|164.21|161.41|164.28|161.48|164.21|161.41|0
1649918410000|2022-04-14 06:40:10|164.07|161.27|164.14|161.34|164.14|161.34|164.07|161.27|0
1649918420000|2022-04-14 06:40:20|164.07|161.27|164.07|161.27|164.07|161.27|164.07|161.27|0
1649918430000|2022-04-14 06:40:30|164.14|161.34|164.21|161.41|164.21|161.41|164.14|161.34|0
1649918440000|2022-04-14 06:40:40|164.28|161.48|164.28|161.48|164.28|161.48|164.28|161.48|0
1649918450000|2022-04-14 06:40:50|164.21|161.41|164.28|161.48|164.34|161.54|164.21|161.41|0
1649918460000|2022-04-14 06:41:00|164.21|161.41|164.21|161.41|164.21|161.41|164.07|161.27|0
1649918490000|2022-04-14 06:41:30|164.14|161.34|164.07|161.27|164.21|161.41|164.07|161.27|0
1649918500000|2022-04-14 06:41:40|164.21|161.41|164.48|161.68|164.62|161.82|164.21|161.41|0
1649918510000|2022-04-14 06:41:50|164.34|161.54|164.01|161.21|164.34|161.54|164.01|161.21|0
1649918520000|2022-04-14 06:42:00|163.94|161.14|164.07|161.27|164.07|161.27|163.94|161.14|0
1649918530000|2022-04-14 06:42:10|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1649918540000|2022-04-14 06:42:20|164.07|161.27|163.94|161.14|164.07|161.27|163.94|161.14|0
1649918560000|2022-04-14 06:42:40|164.01|161.21|163.94|161.14|164.01|161.21|163.94|161.14|0
1649918570000|2022-04-14 06:42:50|164.01|161.21|164.07|161.27|164.07|161.27|163.94|161.14|0
1649918590000|2022-04-14 06:43:10|164.14|161.34|164.14|161.34|164.14|161.34|164.07|161.27|0
1649918600000|2022-04-14 06:43:20|164.07|161.27|164.21|161.41|164.21|161.41|164.07|161.27|0
1649918610000|2022-04-14 06:43:30|164.14|161.34|164.14|161.34|164.14|161.34|164.07|161.27|0
1649918620000|2022-04-14 06:43:40|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1649918630000|2022-04-14 06:43:50|164.34|161.54|164.34|161.54|164.34|161.54|164.34|161.54|0
1649918650000|2022-04-14 06:44:10|164.21|161.41|164.34|161.54|164.34|161.54|164.21|161.41|0
1649918660000|2022-04-14 06:44:20|164.48|161.68|164.34|161.54|164.48|161.68|164.34|161.54|0
1649918680000|2022-04-14 06:44:40|164.41|161.61|164.34|161.54|164.41|161.61|164.34|161.54|0
1649918690000|2022-04-14 06:44:50|164.48|161.68|164.34|161.54|164.48|161.68|164.34|161.54|0
1649918700000|2022-04-14 06:45:00|164.41|161.61|164.34|161.54|164.48|161.68|164.34|161.54|0
1649918710000|2022-04-14 06:45:10|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1649918720000|2022-04-14 06:45:20|164.34|161.54|164.34|161.54|164.34|161.54|164.34|161.54|0
1649918730000|2022-04-14 06:45:30|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1649918740000|2022-04-14 06:45:40|164.07|161.27|164.07|161.27|164.07|161.27|164.07|161.27|0
1649918750000|2022-04-14 06:45:50|164.21|161.41|164.2|161.4|164.21|161.41|164.2|161.4|0
1649918770000|2022-04-14 06:46:10|164.07|161.27|164.07|161.27|164.14|161.34|164.07|161.27|0
1649918800000|2022-04-14 06:46:40|164.14|161.34|164.28|161.48|164.28|161.48|164.14|161.34|0
1649918810000|2022-04-14 06:46:50|164.34|161.54|164.34|161.54|164.34|161.54|164.34|161.54|0
1649918820000|2022-04-14 06:47:00|164.48|161.68|164.34|161.54|164.48|161.68|164.34|161.54|0
1649918830000|2022-04-14 06:47:10|164.41|161.61|164.48|161.68|164.48|161.68|164.41|161.61|0
1649918840000|2022-04-14 06:47:20|164.55|161.75|164.61|161.81|164.61|161.81|164.48|161.68|0
1649918850000|2022-04-14 06:47:30|164.55|161.75|164.61|161.81|164.61|161.81|164.55|161.75|0
1649918870000|2022-04-14 06:47:50|164.68|161.88|164.75|161.95|164.75|161.95|164.61|161.81|0
1649918890000|2022-04-14 06:48:10|164.68|161.88|164.48|161.68|164.68|161.88|164.48|161.68|0
1649918910000|2022-04-14 06:48:30|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1649918930000|2022-04-14 06:48:50|164.68|161.88|164.68|161.88|164.68|161.88|164.61|161.81|0
1649918940000|2022-04-14 06:49:00|164.75|161.95|164.75|161.95|164.75|161.95|164.75|161.95|0
1649918950000|2022-04-14 06:49:10|164.61|161.81|164.61|161.81|164.61|161.81|164.61|161.81|0
1649918990000|2022-04-14 06:49:50|164.68|161.88|164.75|161.95|164.75|161.95|164.68|161.88|0
1649919000000|2022-04-14 06:50:00|164.88|162.08|165.02|162.22|165.02|162.22|164.88|162.08|0
1649919010000|2022-04-14 06:50:10|164.95|162.15|164.95|162.15|165.02|162.22|164.88|162.08|0
1649919020000|2022-04-14 06:50:20|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1649919030000|2022-04-14 06:50:30|165.16|162.36|165.02|162.22|165.16|162.36|165.02|162.22|0
1649919070000|2022-04-14 06:51:10|164.88|162.08|164.61|161.81|164.88|162.08|164.61|161.81|0
1649919080000|2022-04-14 06:51:20|164.68|161.88|164.61|161.81|164.68|161.88|164.61|161.81|0
1649919090000|2022-04-14 06:51:30|164.47|161.67|164.75|161.95|164.88|162.08|164.47|161.67|0
1649919100000|2022-04-14 06:51:40|164.82|162.02|165.02|162.22|165.02|162.22|164.82|162.02|0
1649919120000|2022-04-14 06:52:00|164.95|162.15|164.88|162.08|164.95|162.15|164.88|162.08|0
1649919130000|2022-04-14 06:52:10|165.02|162.22|165.15|162.35|165.15|162.35|165.02|162.22|0
1649919140000|2022-04-14 06:52:20|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1649919150000|2022-04-14 06:52:30|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1649919160000|2022-04-14 06:52:40|165.02|162.22|164.95|162.15|165.02|162.22|164.95|162.15|0
1649919170000|2022-04-14 06:52:50|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1649919180000|2022-04-14 06:53:00|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1649919190000|2022-04-14 06:53:10|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1649919210000|2022-04-14 06:53:30|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1649919220000|2022-04-14 06:53:40|165.15|162.35|165.15|162.35|165.15|162.35|165.02|162.22|0
1649919230000|2022-04-14 06:53:50|165.22|162.42|165.22|162.42|165.22|162.42|165.15|162.35|0
1649919240000|2022-04-14 06:54:00|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1649919270000|2022-04-14 06:54:30|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1649919280000|2022-04-14 06:54:40|165.36|162.56|165.43|162.63|165.43|162.63|165.36|162.56|0
1649919310000|2022-04-14 06:55:10|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649919320000|2022-04-14 06:55:20|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649919330000|2022-04-14 06:55:30|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649919350000|2022-04-14 06:55:50|165.63|162.83|165.7|162.9|165.7|162.9|165.63|162.83|0
1649919360000|2022-04-14 06:56:00|165.84|163.04|165.84|163.04|165.84|163.04|165.84|163.04|0
1649919380000|2022-04-14 06:56:20|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649919400000|2022-04-14 06:56:40|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649919410000|2022-04-14 06:56:50|165.7|162.9|165.7|162.9|165.7|162.9|165.63|162.83|0
1649919480000|2022-04-14 06:58:00|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649919490000|2022-04-14 06:58:10|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649919530000|2022-04-14 06:58:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1649919550000|2022-04-14 06:59:10|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649919560000|2022-04-14 06:59:20|165.83|163.03|165.7|162.9|165.83|163.03|165.7|162.9|0
1649919590000|2022-04-14 06:59:50|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649919600000|2022-04-14 07:00:00|165.42|162.62|166.52|163.72|166.52|163.72|165.42|162.62|0
1649919610000|2022-04-14 07:00:10|166.38|163.58|166.24|163.44|166.52|163.72|165.97|163.17|0
1649919620000|2022-04-14 07:00:20|166.38|163.58|166.45|163.65|166.52|163.72|166.24|163.44|0
1649919630000|2022-04-14 07:00:30|166.79|163.99|166.52|163.72|167.07|164.27|166.52|163.72|0
1649919640000|2022-04-14 07:00:40|166.38|163.58|166.38|163.58|166.38|163.58|166.31|163.51|0
1649919650000|2022-04-14 07:00:50|166.24|163.44|166.38|163.58|166.38|163.58|166.24|163.44|0
1649919660000|2022-04-14 07:01:00|166.24|163.44|166.66|163.3|166.66|163.86|166.24|163.3|0
1649919670000|2022-04-14 07:01:10|166.8|163.44|166.8|163.44|166.94|163.58|166.8|163.44|0
1649919680000|2022-04-14 07:01:20|166.66|163.3|166.66|163.3|166.8|163.44|166.66|163.3|0
1649919690000|2022-04-14 07:01:30|166.8|163.44|166.93|163.57|166.93|163.57|166.8|163.44|0
1649919700000|2022-04-14 07:01:40|166.66|163.3|166.8|163.44|166.8|163.44|166.66|163.3|0
1649919710000|2022-04-14 07:01:50|167.01|163.65|167.21|163.85|167.21|163.85|167.01|163.65|0
1649919720000|2022-04-14 07:02:00|167.35|163.99|167.07|163.71|167.35|163.99|167.07|163.71|0
1649919730000|2022-04-14 07:02:10|166.93|163.57|167.07|163.71|167.07|163.71|166.93|163.57|0
1649919740000|2022-04-14 07:02:20|167.21|163.85|167.48|164.12|167.48|164.12|167.21|163.85|0
1649919750000|2022-04-14 07:02:30|167.62|164.26|167.35|163.99|167.62|164.26|167.35|163.99|0
1649919760000|2022-04-14 07:02:40|167.62|164.26|167.07|163.71|167.62|164.26|167.07|163.71|0
1649919770000|2022-04-14 07:02:50|166.93|163.57|166.8|163.44|166.93|163.57|166.8|163.44|0
1649919780000|2022-04-14 07:03:00|166.66|163.3|166.52|163.16|166.66|163.3|166.52|163.16|0
1649919790000|2022-04-14 07:03:10|166.38|163.02|166.8|163.44|166.8|163.44|166.38|163.02|0
1649919800000|2022-04-14 07:03:20|166.93|163.57|166.93|163.57|166.93|163.57|166.93|163.57|0
1649919810000|2022-04-14 07:03:30|166.8|163.44|166.66|163.3|166.8|163.44|166.52|163.16|0
1649919820000|2022-04-14 07:03:40|166.52|163.16|166.38|163.02|166.52|163.16|166.38|163.02|0
1649919830000|2022-04-14 07:03:50|166.52|163.16|166.38|163.02|166.52|163.16|166.38|163.02|0
1649919840000|2022-04-14 07:04:00|166.32|162.96|166.38|163.02|166.38|163.02|166.32|162.96|0
1649919850000|2022-04-14 07:04:10|166.59|163.23|166.66|163.3|166.66|163.3|166.59|163.23|0
1649919860000|2022-04-14 07:04:20|166.59|163.23|166.52|163.16|166.59|163.23|166.52|163.16|0
1649919870000|2022-04-14 07:04:30|166.59|163.23|166.52|163.16|166.59|163.23|166.52|163.16|0
1649919880000|2022-04-14 07:04:40|166.59|163.23|166.66|163.3|166.66|163.3|166.59|163.23|0
1649919890000|2022-04-14 07:04:50|166.8|163.44|166.8|163.44|166.8|163.44|166.8|163.44|0
1649919900000|2022-04-14 07:05:00|166.69|163.81|166.55|163.67|166.69|163.81|166.55|163.67|0
1649919910000|2022-04-14 07:05:10|166.69|163.81|166.49|163.61|166.69|163.81|166.49|163.61|0
1649919920000|2022-04-14 07:05:20|166.42|163.54|166.63|163.75|166.63|163.75|166.42|163.54|0
1649919930000|2022-04-14 07:05:30|166.69|163.81|166.69|163.81|166.69|163.81|166.69|163.81|0
1649919940000|2022-04-14 07:05:40|166.63|163.75|166.69|163.81|166.69|163.81|166.55|163.67|0
1649919950000|2022-04-14 07:05:50|166.83|163.95|166.83|163.95|166.9|164.02|166.83|163.95|0
1649919960000|2022-04-14 07:06:00|166.97|164.09|166.97|164.09|166.97|164.09|166.83|163.95|0
1649919970000|2022-04-14 07:06:10|167.1|164.22|167.1|164.22|167.1|164.22|167.1|164.22|0
1649919980000|2022-04-14 07:06:20|167.24|164.36|167.24|164.36|167.24|164.36|167.1|164.22|0
1649919990000|2022-04-14 07:06:30|167.1|164.22|167.24|164.36|167.24|164.36|167.1|164.22|0
1649920000000|2022-04-14 07:06:40|167.1|164.22|167.1|164.22|167.1|164.22|167.1|164.22|0
1649920010000|2022-04-14 07:06:50|166.97|164.09|166.83|163.95|166.97|164.09|166.83|163.95|0
1649920020000|2022-04-14 07:07:00|166.97|164.09|166.97|164.09|166.97|164.09|166.97|164.09|0
1649920030000|2022-04-14 07:07:10|167.1|164.22|167.1|164.22|167.1|164.22|166.97|164.09|0
1649920040000|2022-04-14 07:07:20|166.97|164.09|166.69|163.81|166.97|164.09|166.69|163.81|0
1649920050000|2022-04-14 07:07:30|166.83|163.95|166.83|163.95|166.83|163.95|166.83|163.95|0
1649920060000|2022-04-14 07:07:40|166.69|163.81|166.62|163.74|166.69|163.81|166.55|163.67|0
1649920070000|2022-04-14 07:07:50|166.55|163.67|166.42|163.54|166.55|163.67|166.42|163.54|0
1649920080000|2022-04-14 07:08:00|166.49|163.61|166.55|163.67|166.55|163.67|166.42|163.54|0
1649920090000|2022-04-14 07:08:10|166.42|163.54|166.49|163.61|166.49|163.61|166.42|163.54|0
1649920100000|2022-04-14 07:08:20|166.42|163.54|166.28|163.4|166.42|163.54|166.28|163.4|0
1649920110000|2022-04-14 07:08:30|166.42|163.54|166.42|163.54|166.42|163.54|166.42|163.54|0
1649920120000|2022-04-14 07:08:40|166.28|163.4|166.28|163.4|166.28|163.4|166.28|163.4|0
1649920130000|2022-04-14 07:08:50|166.83|163.95|166.83|163.95|166.83|163.95|166.69|163.81|0
1649920140000|2022-04-14 07:09:00|166.69|163.81|166.55|163.67|166.83|163.95|166.55|163.67|0
1649920150000|2022-04-14 07:09:10|166.83|163.95|166.96|164.08|166.96|164.08|166.83|163.95|0
1649920160000|2022-04-14 07:09:20|167.24|164.36|167.24|164.36|167.24|164.36|167.1|164.22|0
1649920170000|2022-04-14 07:09:30|167.38|164.5|167.51|164.63|167.51|164.63|167.38|164.5|0
1649920180000|2022-04-14 07:09:40|167.59|164.71|167.79|164.91|167.79|164.91|167.59|164.71|0
1649920190000|2022-04-14 07:09:50|167.65|164.77|167.65|164.77|167.79|164.91|167.65|164.77|0
1649920200000|2022-04-14 07:10:00|167.79|164.91|167.51|164.63|167.79|164.91|167.51|164.63|0
1649920210000|2022-04-14 07:10:10|167.38|164.5|167.65|164.77|167.65|164.77|167.38|164.5|0
1649920220000|2022-04-14 07:10:20|167.79|164.91|167.79|164.91|167.79|164.91|167.72|164.84|0
1649920230000|2022-04-14 07:10:30|167.93|165.05|168.34|165.46|168.34|165.46|167.93|165.05|0
1649920240000|2022-04-14 07:10:40|168.48|165.6|168.62|165.74|168.62|165.74|168.48|165.6|0
1649920250000|2022-04-14 07:10:50|168.48|165.6|168.9|166.02|168.9|166.02|168.48|165.6|0
1649920260000|2022-04-14 07:11:00|169.03|166.15|169.31|166.43|169.31|166.43|169.03|166.15|0
1649920270000|2022-04-14 07:11:10|169.17|166.29|169.03|166.15|169.45|166.57|169.03|166.15|0
1649920280000|2022-04-14 07:11:20|168.76|165.88|168.34|165.46|168.76|165.88|168.34|165.46|0
1649920290000|2022-04-14 07:11:30|168.48|165.6|168.48|165.6|168.48|165.6|168.48|165.6|0
1649920300000|2022-04-14 07:11:40|168.34|165.46|168.34|165.46|168.34|165.46|168.2|165.32|0
1649920310000|2022-04-14 07:11:50|168.48|165.6|168.2|165.32|168.48|165.6|168.2|165.32|0
1649920320000|2022-04-14 07:12:00|168.06|165.18|168.2|165.32|168.34|165.46|168.06|165.18|0
1649920330000|2022-04-14 07:12:10|168.27|165.39|168.48|165.6|168.48|165.6|168.27|165.39|0
1649920340000|2022-04-14 07:12:20|168.62|165.74|169.17|166.29|169.17|166.29|168.62|165.74|0
1649920350000|2022-04-14 07:12:30|168.89|166.01|168.69|165.81|168.89|166.01|168.62|165.74|0
1649920360000|2022-04-14 07:12:40|168.76|165.88|168.69|165.81|168.76|165.88|168.62|165.74|0
1649920370000|2022-04-14 07:12:50|168.76|165.88|169.03|166.15|169.03|166.15|168.76|165.88|0
1649920380000|2022-04-14 07:13:00|168.97|166.09|168.89|166.01|168.97|166.09|168.83|165.95|0
1649920390000|2022-04-14 07:13:10|169.03|166.15|169.03|166.15|169.03|166.15|169.03|166.15|0
1649920400000|2022-04-14 07:13:20|168.89|166.01|168.62|165.74|168.89|166.01|168.62|165.74|0
1649920410000|2022-04-14 07:13:30|168.76|165.88|168.76|165.88|168.89|166.01|168.76|165.88|0
1649920420000|2022-04-14 07:13:40|168.62|165.74|168.48|165.6|168.62|165.74|168.48|165.6|0
1649920430000|2022-04-14 07:13:50|168.34|165.46|168.34|165.46|168.48|165.6|168.34|165.46|0
1649920460000|2022-04-14 07:14:20|168.48|165.6|168.34|165.46|168.48|165.6|168.2|165.32|0
1649920470000|2022-04-14 07:14:30|168.27|165.39|168.34|165.46|168.34|165.46|168.2|165.32|0
1649920480000|2022-04-14 07:14:40|168.27|165.39|168.34|165.46|168.34|165.46|168.2|165.32|0
1649920490000|2022-04-14 07:14:50|168.48|165.6|168.48|165.6|168.62|165.74|168.48|165.6|0
1649920500000|2022-04-14 07:15:00|168.62|165.74|168.41|165.53|168.62|165.74|168.41|165.53|0
1649920510000|2022-04-14 07:15:10|168.62|165.74|168.83|165.95|168.83|165.95|168.62|165.74|0
1649920520000|2022-04-14 07:15:20|168.89|166.01|169.03|166.15|169.03|166.15|168.89|166.01|0
1649920530000|2022-04-14 07:15:30|169.17|166.29|169.24|166.36|169.24|166.36|169.03|166.15|0
1649920540000|2022-04-14 07:15:40|169.31|166.43|169.66|166.78|169.66|166.78|169.31|166.43|0
1649920550000|2022-04-14 07:15:50|169.59|166.71|169.86|166.98|169.86|166.98|169.59|166.71|0
1649920560000|2022-04-14 07:16:00|170|167.12|170.14|167.26|170.14|167.26|169.86|166.98|0
1649920570000|2022-04-14 07:16:10|170|167.12|169.86|166.98|170|167.12|169.86|166.98|0
1649920580000|2022-04-14 07:16:20|170|167.12|169.59|166.71|170|167.12|169.59|166.71|0
1649920590000|2022-04-14 07:16:30|169.45|166.57|169.59|166.71|169.59|166.71|169.45|166.57|0
1649920600000|2022-04-14 07:16:40|169.72|166.84|169.72|166.84|169.72|166.84|169.72|166.84|0
1649920610000|2022-04-14 07:16:50|169.59|166.71|169.59|166.71|169.66|166.78|169.59|166.71|0
1649920620000|2022-04-14 07:17:00|169.72|166.84|169.72|166.84|169.72|166.84|169.59|166.71|0
1649920630000|2022-04-14 07:17:10|170|167.12|169.94|167.06|170|167.12|169.86|166.98|0
1649920640000|2022-04-14 07:17:20|169.72|166.84|169.1|166.22|169.72|166.84|169.1|166.22|0
1649920650000|2022-04-14 07:17:30|169.17|166.29|169.03|166.15|169.17|166.29|169.03|166.15|0
1649920660000|2022-04-14 07:17:40|168.96|166.08|168.82|165.94|168.96|166.08|168.82|165.94|0
1649920670000|2022-04-14 07:17:50|168.75|165.87|168.75|165.87|168.75|165.87|168.61|165.73|0
1649920680000|2022-04-14 07:18:00|168.69|165.81|168.61|165.73|168.75|165.87|168.61|165.73|0
1649920690000|2022-04-14 07:18:10|168.75|165.87|168.61|165.73|168.75|165.87|168.61|165.73|0
1649920700000|2022-04-14 07:18:20|168.69|165.81|168.61|165.73|168.69|165.81|168.48|165.6|0
1649920710000|2022-04-14 07:18:30|168.47|165.59|168.34|165.46|168.61|165.73|168.34|165.46|0
1649920720000|2022-04-14 07:18:40|168.47|165.59|168.47|165.59|168.47|165.59|168.34|165.46|0
1649920730000|2022-04-14 07:18:50|168.41|165.53|168.47|165.59|168.47|165.59|168.41|165.53|0
1649920750000|2022-04-14 07:19:10|168.34|165.46|168.2|165.32|168.47|165.59|168.2|165.32|0
1649920760000|2022-04-14 07:19:20|167.78|164.9|167.65|164.77|167.78|164.9|167.65|164.77|0
1649920770000|2022-04-14 07:19:30|167.78|164.9|167.72|164.84|167.78|164.9|167.72|164.84|0
1649920780000|2022-04-14 07:19:40|167.78|164.9|167.92|165.04|167.92|165.04|167.72|164.84|0
1649920790000|2022-04-14 07:19:50|167.85|164.97|167.85|164.97|167.92|165.04|167.85|164.97|0
1649920800000|2022-04-14 07:20:00|167.78|164.9|168.06|165.18|168.06|165.18|167.78|164.9|0
1649920810000|2022-04-14 07:20:10|167.92|165.04|168.06|165.18|168.06|165.18|167.92|165.04|0
1649920820000|2022-04-14 07:20:20|168.13|165.25|168.2|165.32|168.2|165.32|168.13|165.25|0
1649920830000|2022-04-14 07:20:30|168.13|165.25|168.06|165.18|168.13|165.25|168.06|165.18|0
1649920840000|2022-04-14 07:20:40|168.2|165.32|168.06|165.18|168.2|165.32|168.06|165.18|0
1649920850000|2022-04-14 07:20:50|168.33|165.45|168.33|165.45|168.33|165.45|168.33|165.45|0
1649920860000|2022-04-14 07:21:00|168.47|165.59|168.55|165.67|168.55|165.67|168.47|165.59|0
1649920870000|2022-04-14 07:21:10|168.61|165.73|168.89|166.01|168.89|166.01|168.61|165.73|0
1649920880000|2022-04-14 07:21:20|168.82|165.94|169.44|166.56|169.44|166.56|168.68|165.8|0
1649920890000|2022-04-14 07:21:30|169.17|166.29|169.1|166.22|169.17|166.29|169.1|166.22|0
1649920900000|2022-04-14 07:21:40|169.03|166.15|168.75|165.87|169.03|166.15|168.75|165.87|0
1649920910000|2022-04-14 07:21:50|168.89|166.01|168.61|165.73|168.89|166.01|168.61|165.73|0
1649920920000|2022-04-14 07:22:00|168.54|165.66|168.47|165.59|168.61|165.73|168.47|165.59|0
1649920930000|2022-04-14 07:22:10|168.33|165.45|168.06|165.18|168.33|165.45|168.06|165.18|0
1649920940000|2022-04-14 07:22:20|168.75|165.87|168.47|165.59|168.75|165.87|168.33|165.45|0
1649920950000|2022-04-14 07:22:30|168.27|165.39|168.2|165.32|168.27|165.39|168.2|165.32|0
1649920960000|2022-04-14 07:22:40|168.06|165.18|167.71|164.83|168.06|165.18|167.71|164.83|0
1649920970000|2022-04-14 07:22:50|167.64|164.76|167.51|164.63|167.64|164.76|167.51|164.63|0
1649920980000|2022-04-14 07:23:00|167.37|164.49|167.37|164.49|167.37|164.49|167.37|164.49|0
1649920990000|2022-04-14 07:23:10|167.5|164.62|167.5|164.62|167.5|164.62|167.5|164.62|0
1649921000000|2022-04-14 07:23:20|167.64|164.76|167.78|164.9|167.78|164.9|167.64|164.76|0
1649921010000|2022-04-14 07:23:30|167.71|164.83|167.5|164.62|167.71|164.83|167.5|164.62|0
1649921020000|2022-04-14 07:23:40|167.58|164.7|167.5|164.62|167.64|164.76|167.5|164.62|0
1649921030000|2022-04-14 07:23:50|167.64|164.76|167.78|164.9|167.78|164.9|167.64|164.76|0
1649921040000|2022-04-14 07:24:00|167.71|164.83|167.78|164.9|167.78|164.9|167.64|164.76|0
1649921050000|2022-04-14 07:24:10|167.58|164.7|167.5|164.62|167.78|164.9|167.5|164.62|0
1649921060000|2022-04-14 07:24:20|167.64|164.76|167.71|164.83|167.71|164.83|167.64|164.76|0
1649921070000|2022-04-14 07:24:30|167.64|164.76|167.37|164.49|167.64|164.76|167.37|164.49|0
1649921080000|2022-04-14 07:24:40|167.5|164.62|167.23|164.35|167.5|164.62|167.23|164.35|0
1649921090000|2022-04-14 07:24:50|167.37|164.49|167.5|164.62|167.5|164.62|167.37|164.49|0
1649921100000|2022-04-14 07:25:00|167.37|164.49|167.3|164.42|167.37|164.49|167.3|164.42|0
1649921110000|2022-04-14 07:25:10|167.23|164.35|167.37|164.49|167.37|164.49|167.23|164.35|0
1649921120000|2022-04-14 07:25:20|167.5|164.62|167.3|164.42|167.5|164.62|167.3|164.42|0
1649921130000|2022-04-14 07:25:30|167.37|164.49|166.95|164.07|167.37|164.49|166.95|164.07|0
1649921140000|2022-04-14 07:25:40|167.23|164.35|167.09|164.21|167.23|164.35|166.95|164.07|0
1649921150000|2022-04-14 07:25:50|166.95|164.07|167.23|164.35|167.23|164.35|166.95|164.07|0
1649921160000|2022-04-14 07:26:00|167.16|164.28|166.81|163.93|167.16|164.28|166.81|163.93|0
1649921170000|2022-04-14 07:26:10|167.09|164.21|166.81|163.93|167.09|164.21|166.81|163.93|0
1649921180000|2022-04-14 07:26:20|166.95|164.07|166.89|164.01|166.95|164.07|166.89|164.01|0
1649921190000|2022-04-14 07:26:30|166.95|164.07|166.95|164.07|166.95|164.07|166.81|163.93|0
1649921200000|2022-04-14 07:26:40|166.81|163.93|166.81|163.93|166.81|163.93|166.81|163.93|0
1649921210000|2022-04-14 07:26:50|166.11|163.23|165.97|163.09|166.11|163.23|165.97|163.09|0
1649921220000|2022-04-14 07:27:00|166.11|163.23|166.71|163.83|166.84|163.96|166.11|163.23|0
1649921230000|2022-04-14 07:27:10|166.64|163.76|166.57|163.69|166.64|163.76|166.57|163.69|0
1649921240000|2022-04-14 07:27:20|166.71|163.83|166.71|163.83|166.71|163.83|166.57|163.69|0
1649921250000|2022-04-14 07:27:30|166.57|163.69|166.43|163.55|166.57|163.69|166.29|163.41|0
1649921260000|2022-04-14 07:27:40|166.29|163.41|166.57|163.69|166.71|163.83|166.29|163.41|0
1649921270000|2022-04-14 07:27:50|166.43|163.55|166.5|163.62|166.5|163.62|166.43|163.55|0
1649921280000|2022-04-14 07:28:00|166.57|163.69|166.43|163.55|166.57|163.69|166.43|163.55|0
1649921290000|2022-04-14 07:28:10|166.36|163.48|166.43|163.55|166.43|163.55|166.36|163.48|0
1649921300000|2022-04-14 07:28:20|166.29|163.41|166.16|163.28|166.29|163.41|166.16|163.28|0
1649921310000|2022-04-14 07:28:30|166.29|163.41|166.23|163.35|166.29|163.41|166.02|163.14|0
1649921320000|2022-04-14 07:28:40|166.29|163.41|166.29|163.41|166.29|163.41|166.16|163.28|0
1649921330000|2022-04-14 07:28:50|166.16|163.28|166.16|163.28|166.16|163.28|166.16|163.28|0
1649921340000|2022-04-14 07:29:00|166.02|163.14|165.88|163|166.02|163.14|165.74|162.86|0
1649921350000|2022-04-14 07:29:10|165.74|162.86|166.02|163.14|166.02|163.14|165.74|162.86|0
1649921360000|2022-04-14 07:29:20|166.16|163.28|166.16|163.28|166.16|163.28|166.16|163.28|0
1649921370000|2022-04-14 07:29:30|166.29|163.41|166.29|163.41|166.29|163.41|166.29|163.41|0
1649921380000|2022-04-14 07:29:40|166.43|163.55|166.43|163.55|166.43|163.55|166.43|163.55|0
1649921390000|2022-04-14 07:29:50|166.57|163.69|166.57|163.69|166.57|163.69|166.57|163.69|0
1649921400000|2022-04-14 07:30:00|166.5|163.62|166.29|163.41|166.5|163.62|166.29|163.41|0
1649921410000|2022-04-14 07:30:10|166.43|163.55|166.36|163.48|166.43|163.55|166.36|163.48|0
1649921420000|2022-04-14 07:30:20|166.43|163.55|166.43|163.55|166.64|163.76|166.43|163.55|0
1649921430000|2022-04-14 07:30:30|166.29|163.41|166.7|163.82|166.7|163.82|166.29|163.41|0
1649921440000|2022-04-14 07:30:40|166.64|163.76|166.7|163.82|166.7|163.82|166.64|163.76|0
1649921450000|2022-04-14 07:30:50|167.12|164.24|166.98|164.1|167.19|164.31|166.98|164.1|0
1649921460000|2022-04-14 07:31:00|167.12|164.24|167.12|164.24|167.12|164.24|167.12|164.24|0
1649921470000|2022-04-14 07:31:10|167.39|164.51|167.74|164.86|168.22|165.34|167.39|164.51|0
1649921480000|2022-04-14 07:31:20|167.67|164.79|167.94|165.06|167.94|165.06|167.6|164.72|0
1649921490000|2022-04-14 07:31:30|168.08|165.2|168.08|165.2|168.29|165.41|168.08|165.2|0
1649921500000|2022-04-14 07:31:40|168.01|165.13|168.08|165.2|168.08|165.2|167.94|165.06|0
1649921510000|2022-04-14 07:31:50|167.94|165.06|167.67|164.79|167.94|165.06|167.67|164.79|0
1649921520000|2022-04-14 07:32:00|167.6|164.72|167.39|164.51|167.6|164.72|167.39|164.51|0
1649921530000|2022-04-14 07:32:10|167.46|164.58|167.39|164.51|167.6|164.72|167.39|164.51|0
1649921540000|2022-04-14 07:32:20|167.53|164.65|167.53|164.65|167.67|164.79|167.53|164.65|0
1649921550000|2022-04-14 07:32:30|167.67|164.79|167.53|164.65|167.67|164.79|167.53|164.65|0
1649921560000|2022-04-14 07:32:40|167.46|164.58|167.53|164.65|167.53|164.65|167.39|164.51|0
1649921570000|2022-04-14 07:32:50|167.6|164.72|167.39|164.51|167.6|164.72|167.39|164.51|0
1649921580000|2022-04-14 07:33:00|167.46|164.58|167.67|164.79|167.67|164.79|167.46|164.58|0
1649921590000|2022-04-14 07:33:10|167.53|164.65|167.53|164.65|167.53|164.65|167.53|164.65|0
1649921600000|2022-04-14 07:33:20|167.39|164.51|167.53|164.65|167.53|164.65|167.39|164.51|0
1649921610000|2022-04-14 07:33:30|167.39|164.51|167.39|164.51|167.53|164.65|167.39|164.51|0
1649921620000|2022-04-14 07:33:40|167.53|164.65|167.8|164.92|167.8|164.92|167.53|164.65|0
1649921630000|2022-04-14 07:33:50|167.94|165.06|167.74|164.86|167.94|165.06|167.74|164.86|0
1649921640000|2022-04-14 07:34:00|167.8|164.92|167.87|164.99|167.94|165.06|167.8|164.92|0
1649921650000|2022-04-14 07:34:10|167.94|165.06|168.29|165.41|168.29|165.41|167.94|165.06|0
1649921660000|2022-04-14 07:34:20|168.49|165.61|168.49|165.61|168.49|165.61|168.49|165.61|0
1649921670000|2022-04-14 07:34:30|168.63|165.75|168.63|165.75|168.63|165.75|168.63|165.75|0
1649921680000|2022-04-14 07:34:40|168.49|165.61|168.35|165.47|168.63|165.75|168.35|165.47|0
1649921690000|2022-04-14 07:34:50|168.43|165.55|168.56|165.68|168.56|165.68|168.35|165.47|0
1649921700000|2022-04-14 07:35:00|168.49|165.61|168.43|165.55|168.49|165.61|168.35|165.47|0
1649921710000|2022-04-14 07:35:10|168.49|165.61|168.77|165.89|168.77|165.89|168.49|165.61|0
1649921720000|2022-04-14 07:35:20|168.63|165.75|168.91|166.03|168.91|166.03|168.63|165.75|0
1649921730000|2022-04-14 07:35:30|168.77|165.89|169.12|166.24|169.12|166.24|168.77|165.89|0
1649921740000|2022-04-14 07:35:40|169.18|166.3|168.63|165.75|169.18|166.3|168.63|165.75|0
1649921750000|2022-04-14 07:35:50|168.49|165.61|168.35|165.47|168.49|165.61|168.35|165.47|0
1649921760000|2022-04-14 07:36:00|168.49|165.61|168.43|165.55|168.63|165.75|168.43|165.55|0
1649921770000|2022-04-14 07:36:10|168.49|165.61|168.63|165.75|168.63|165.75|168.49|165.61|0
1649921780000|2022-04-14 07:36:20|168.77|165.89|168.77|165.89|168.91|166.03|168.77|165.89|0
1649921790000|2022-04-14 07:36:30|168.7|165.82|168.77|165.89|168.77|165.89|168.7|165.82|0
1649921800000|2022-04-14 07:36:40|168.63|165.75|168.77|165.89|168.77|165.89|168.63|165.75|0
1649921810000|2022-04-14 07:36:50|168.63|165.75|168.77|165.89|168.77|165.89|168.63|165.75|0
1649921820000|2022-04-14 07:37:00|168.63|165.75|168.7|165.82|168.84|165.96|168.63|165.75|0
1649921830000|2022-04-14 07:37:10|168.77|165.89|168.21|165.33|168.77|165.89|168.21|165.33|0
1649921840000|2022-04-14 07:37:20|168.15|165.27|168.08|165.2|168.21|165.33|168.08|165.2|0
1649921850000|2022-04-14 07:37:30|168.01|165.13|167.8|164.92|168.01|165.13|167.8|164.92|0
1649921860000|2022-04-14 07:37:40|167.94|165.06|167.94|165.06|167.94|165.06|167.94|165.06|0
1649921870000|2022-04-14 07:37:50|167.87|164.99|167.87|164.99|167.94|165.06|167.8|164.92|0
1649921880000|2022-04-14 07:38:00|167.94|165.06|167.8|164.92|167.94|165.06|167.8|164.92|0
1649921890000|2022-04-14 07:38:10|167.66|164.78|167.73|164.85|167.73|164.85|167.66|164.78|0
1649921900000|2022-04-14 07:38:20|167.66|164.78|167.66|164.78|167.66|164.78|167.52|164.64|0
1649921910000|2022-04-14 07:38:30|167.59|164.71|167.59|164.71|167.59|164.71|167.59|164.71|0
1649921920000|2022-04-14 07:38:40|167.52|164.64|167.39|164.51|167.52|164.64|167.39|164.51|0
1649921930000|2022-04-14 07:38:50|167.46|164.58|167.73|164.85|167.8|164.92|167.46|164.58|0
1649921940000|2022-04-14 07:39:00|167.8|164.92|167.8|164.92|167.8|164.92|167.73|164.85|0
1649921950000|2022-04-14 07:39:10|167.94|165.06|167.87|164.99|167.94|165.06|167.8|164.92|0
1649921960000|2022-04-14 07:39:20|167.8|164.92|167.94|165.06|168.07|165.19|167.8|164.92|0
1649921970000|2022-04-14 07:39:30|168.07|165.19|168.01|165.13|168.07|165.19|168.01|165.13|0
1649921980000|2022-04-14 07:39:40|168.07|165.19|168.35|165.47|168.35|165.47|168.01|165.13|0
1649921990000|2022-04-14 07:39:50|168.15|165.27|168.21|165.33|168.21|165.33|168.07|165.19|0
1649922000000|2022-04-14 07:40:00|168.15|165.27|167.94|165.06|168.15|165.27|167.94|165.06|0
1649922010000|2022-04-14 07:40:10|168.07|165.19|167.87|164.99|168.15|165.27|167.87|164.99|0
1649922020000|2022-04-14 07:40:20|167.8|164.92|167.52|164.64|167.8|164.92|167.52|164.64|0
1649922030000|2022-04-14 07:40:30|167.46|164.58|167.46|164.58|167.46|164.58|167.32|164.44|0
1649922040000|2022-04-14 07:40:40|167.52|164.64|167.52|164.64|167.52|164.64|167.52|164.64|0
1649922050000|2022-04-14 07:40:50|167.8|164.92|167.66|164.78|167.8|164.92|167.66|164.78|0
1649922060000|2022-04-14 07:41:00|167.52|164.64|167.38|164.5|167.52|164.64|167.38|164.5|0
1649922070000|2022-04-14 07:41:10|167.52|164.64|167.38|164.5|167.52|164.64|167.38|164.5|0
1649922080000|2022-04-14 07:41:20|167.25|164.37|167.25|164.37|167.25|164.37|167.25|164.37|0
1649922090000|2022-04-14 07:41:30|167.38|164.5|167.45|164.57|167.45|164.57|167.25|164.37|0
1649922100000|2022-04-14 07:41:40|167.38|164.5|167.52|164.64|167.52|164.64|167.38|164.5|0
1649922120000|2022-04-14 07:42:00|167.45|164.57|167.93|165.05|167.93|165.05|167.45|164.57|0
1649922130000|2022-04-14 07:42:10|168.07|165.19|168.07|165.19|168.07|165.19|168.07|165.19|0
1649922140000|2022-04-14 07:42:20|168.21|165.33|168|165.12|168.35|165.47|168|165.12|0
1649922150000|2022-04-14 07:42:30|167.92|165.04|167.79|164.91|167.92|165.04|167.79|164.91|0
1649922160000|2022-04-14 07:42:40|167.92|165.04|167.86|164.98|167.92|165.04|167.86|164.98|0
1649922170000|2022-04-14 07:42:50|167.79|164.91|167.86|164.98|167.92|165.04|167.79|164.91|0
1649922180000|2022-04-14 07:43:00|167.79|164.91|167.55|165.15|167.86|165.15|167.55|164.91|0
1649922210000|2022-04-14 07:43:30|167.41|165.01|167.41|165.01|167.41|165.01|167.41|165.01|0
1649922220000|2022-04-14 07:43:40|167.27|164.87|167.13|164.73|167.27|164.87|167.13|164.73|0
1649922230000|2022-04-14 07:43:50|166.99|164.59|167.27|164.87|167.27|164.87|166.99|164.59|0
1649922240000|2022-04-14 07:44:00|167.2|164.8|167.27|164.87|167.34|164.94|167.13|164.73|0
1649922250000|2022-04-14 07:44:10|167.41|165.01|167.2|164.8|167.41|165.01|167.2|164.8|0
1649922260000|2022-04-14 07:44:20|167.13|164.73|167.13|164.73|167.13|164.73|167.13|164.73|0
1649922270000|2022-04-14 07:44:30|167.34|164.94|167.41|165.01|167.41|165.01|167.27|164.87|0
1649922280000|2022-04-14 07:44:40|167.27|164.87|167.27|164.87|167.27|164.87|167.27|164.87|0
1649922290000|2022-04-14 07:44:50|167.41|165.01|167.27|164.87|167.41|165.01|167.27|164.87|0
1649922300000|2022-04-14 07:45:00|167.13|164.73|167.13|164.73|167.13|164.73|167.13|164.73|0
1649922310000|2022-04-14 07:45:10|166.99|164.59|166.85|164.45|166.99|164.59|166.85|164.45|0
1649922320000|2022-04-14 07:45:20|166.72|164.32|166.72|164.32|166.72|164.32|166.72|164.32|0
1649922330000|2022-04-14 07:45:30|166.58|164.18|166.58|164.18|166.58|164.18|166.44|164.04|0
1649922340000|2022-04-14 07:45:40|166.44|164.04|166.44|164.04|166.58|164.18|166.44|164.04|0
1649922350000|2022-04-14 07:45:50|166.3|163.9|166.44|164.04|166.44|164.04|166.3|163.9|0
1649922360000|2022-04-14 07:46:00|166.37|163.97|166.37|163.97|166.44|164.04|166.3|163.9|0
1649922370000|2022-04-14 07:46:10|166.3|163.9|166.51|164.11|166.58|164.18|166.3|163.9|0
1649922380000|2022-04-14 07:46:20|166.85|164.45|167.13|164.73|167.13|164.73|166.85|164.45|0
1649922390000|2022-04-14 07:46:30|167.06|164.66|167.13|164.73|167.13|164.73|167.06|164.66|0
1649922400000|2022-04-14 07:46:40|166.99|164.59|166.92|164.52|166.99|164.59|166.92|164.52|0
1649922410000|2022-04-14 07:46:50|166.85|164.45|166.99|164.59|166.99|164.59|166.85|164.45|0
1649922420000|2022-04-14 07:47:00|166.85|164.45|166.99|164.59|166.99|164.59|166.85|164.45|0
1649922430000|2022-04-14 07:47:10|166.92|164.52|167.27|164.87|167.27|164.87|166.92|164.52|0
1649922440000|2022-04-14 07:47:20|167.54|165.14|167.75|165.35|167.75|165.35|167.54|165.14|0
1649922450000|2022-04-14 07:47:30|167.82|165.42|167.54|165.14|167.82|165.42|167.54|165.14|0
1649922460000|2022-04-14 07:47:40|167.4|165|166.85|164.45|167.4|165|166.85|164.45|0
1649922470000|2022-04-14 07:47:50|166.92|164.52|166.99|164.59|166.99|164.59|166.92|164.52|0
1649922480000|2022-04-14 07:48:00|166.85|164.45|166.92|164.52|166.92|164.52|166.71|164.31|0
1649922490000|2022-04-14 07:48:10|166.85|164.45|166.71|164.31|166.85|164.45|166.71|164.31|0
1649922500000|2022-04-14 07:48:20|166.58|164.18|166.44|164.04|166.58|164.18|166.44|164.04|0
1649922510000|2022-04-14 07:48:30|166.3|163.9|166.44|164.04|166.58|164.18|166.3|163.9|0
1649922520000|2022-04-14 07:48:40|166.58|164.18|166.44|164.04|166.58|164.18|166.44|164.04|0
1649922530000|2022-04-14 07:48:50|166.85|164.45|166.71|164.31|166.85|164.45|166.71|164.31|0
1649922550000|2022-04-14 07:49:10|166.85|164.45|166.71|164.31|166.85|164.45|166.71|164.31|0
1649922560000|2022-04-14 07:49:20|166.85|164.45|166.71|164.31|166.85|164.45|166.71|164.31|0
1649922570000|2022-04-14 07:49:30|166.65|164.25|166.3|163.9|166.65|164.25|166.3|163.9|0
1649922580000|2022-04-14 07:49:40|166.23|163.83|166.02|163.62|166.23|163.83|166.02|163.62|0
1649922590000|2022-04-14 07:49:50|166.16|163.76|166.23|163.83|166.23|163.83|166.1|163.7|0
1649922600000|2022-04-14 07:50:00|166.16|163.76|166.16|163.76|166.16|163.76|166.16|163.76|0
1649922610000|2022-04-14 07:50:10|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649922620000|2022-04-14 07:50:20|166.44|164.04|166.3|163.9|166.44|164.04|166.3|163.9|0
1649922630000|2022-04-14 07:50:30|166.16|163.76|166.3|163.9|166.3|163.9|166.16|163.76|0
1649922640000|2022-04-14 07:50:40|166.16|163.76|166.3|163.9|166.44|164.04|166.16|163.76|0
1649922650000|2022-04-14 07:50:50|166.44|164.04|166.3|163.9|166.44|164.04|166.3|163.9|0
1649922660000|2022-04-14 07:51:00|166.44|164.04|166.44|164.04|166.44|164.04|166.44|164.04|0
1649922670000|2022-04-14 07:51:10|166.57|164.17|166.65|164.25|166.65|164.25|166.57|164.17|0
1649922680000|2022-04-14 07:51:20|166.71|164.31|166.51|164.11|166.71|164.31|166.51|164.11|0
1649922690000|2022-04-14 07:51:30|166.44|164.04|166.57|164.17|166.57|164.17|166.44|164.04|0
1649922710000|2022-04-14 07:51:50|166.51|164.11|166.51|164.11|166.51|164.11|166.51|164.11|0
1649922720000|2022-04-14 07:52:00|166.44|164.04|166.44|164.04|166.57|164.17|166.44|164.04|0
1649922730000|2022-04-14 07:52:10|166.3|163.9|166.57|164.17|166.57|164.17|166.3|163.9|0
1649922740000|2022-04-14 07:52:20|166.44|164.04|166.44|164.04|166.57|164.17|166.44|164.04|0
1649922750000|2022-04-14 07:52:30|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1649922760000|2022-04-14 07:52:40|166.44|164.04|166.64|164.24|166.64|164.24|166.44|164.04|0
1649922770000|2022-04-14 07:52:50|166.57|164.17|166.71|164.31|166.71|164.31|166.57|164.17|0
1649922790000|2022-04-14 07:53:10|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1649922800000|2022-04-14 07:53:20|166.57|164.17|166.51|164.11|166.57|164.17|166.51|164.11|0
1649922810000|2022-04-14 07:53:30|166.57|164.17|166.64|164.24|166.64|164.24|166.57|164.17|0
1649922820000|2022-04-14 07:53:40|166.71|164.31|166.64|164.24|166.71|164.31|166.57|164.17|0
1649922830000|2022-04-14 07:53:50|166.71|164.31|166.99|164.59|166.99|164.59|166.71|164.31|0
1649922840000|2022-04-14 07:54:00|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1649922850000|2022-04-14 07:54:10|167.2|164.8|167.4|165|167.4|165|167.2|164.8|0
1649922860000|2022-04-14 07:54:20|167.26|164.86|167.26|164.86|167.26|164.86|167.26|164.86|0
1649922870000|2022-04-14 07:54:30|167.12|164.72|167.26|164.86|167.26|164.86|167.12|164.72|0
1649922880000|2022-04-14 07:54:40|167.4|165|167.4|165|167.4|165|167.4|165|0
1649922890000|2022-04-14 07:54:50|167.26|164.86|167.06|164.66|167.26|164.86|167.06|164.66|0
1649922900000|2022-04-14 07:55:00|166.92|164.52|166.92|164.52|166.92|164.52|166.85|164.45|0
1649922910000|2022-04-14 07:55:10|166.85|164.45|166.98|164.58|166.98|164.58|166.85|164.45|0
1649922920000|2022-04-14 07:55:20|167.12|164.72|167.26|164.86|167.26|164.86|167.12|164.72|0
1649922930000|2022-04-14 07:55:30|167.4|165|167.4|165|167.4|165|167.26|164.86|0
1649922940000|2022-04-14 07:55:40|167.47|165.07|167.4|165|167.47|165.07|167.4|165|0
1649922950000|2022-04-14 07:55:50|167.47|165.07|167.47|165.07|167.47|165.07|167.47|165.07|0
1649922960000|2022-04-14 07:56:00|167.67|165.27|167.95|165.55|167.95|165.55|167.67|165.27|0
1649922970000|2022-04-14 07:56:10|168.23|165.83|168.23|165.83|168.23|165.83|168.23|165.83|0
1649922980000|2022-04-14 07:56:20|168.16|165.76|167.95|165.55|168.16|165.76|167.95|165.55|0
1649922990000|2022-04-14 07:56:30|167.81|165.41|167.54|165.14|167.81|165.41|167.54|165.14|0
1649923000000|2022-04-14 07:56:40|167.4|165|167.26|164.86|167.4|165|167.26|164.86|0
1649923010000|2022-04-14 07:56:50|167.33|164.93|167.54|165.14|167.54|165.14|167.33|164.93|0
1649923020000|2022-04-14 07:57:00|167.75|165.35|167.67|165.27|167.75|165.35|167.67|165.27|0
1649923040000|2022-04-14 07:57:20|167.75|165.35|167.67|165.27|167.75|165.35|167.67|165.27|0
1649923050000|2022-04-14 07:57:30|167.61|165.21|167.67|165.27|167.67|165.27|167.61|165.21|0
1649923060000|2022-04-14 07:57:40|167.54|165.14|167.4|165|167.54|165.14|167.4|165|0
1649923080000|2022-04-14 07:58:00|167.33|164.93|167.53|165.13|167.53|165.13|167.33|164.93|0
1649923090000|2022-04-14 07:58:10|167.4|165|167.4|165|167.4|165|167.4|165|0
1649923110000|2022-04-14 07:58:30|167.53|165.13|167.53|165.13|167.53|165.13|167.53|165.13|0
1649923130000|2022-04-14 07:58:50|167.4|165|167.4|165|167.4|165|167.4|165|0
1649923140000|2022-04-14 07:59:00|167.53|165.13|167.47|165.07|167.53|165.13|167.47|165.07|0
1649923150000|2022-04-14 07:59:10|167.26|164.86|167.12|164.72|167.26|164.86|166.98|164.58|0
1649923160000|2022-04-14 07:59:20|167.19|164.79|166.98|164.58|167.19|164.79|166.98|164.58|0
1649923170000|2022-04-14 07:59:30|167.05|164.65|166.98|164.58|167.05|164.65|166.84|164.44|0
1649923180000|2022-04-14 07:59:40|167.12|164.72|166.98|164.58|167.12|164.72|166.98|164.58|0
1649923190000|2022-04-14 07:59:50|166.84|164.44|167.12|164.72|167.12|164.72|166.84|164.44|0
1649923200000|2022-04-14 08:00:00|167.05|164.65|166.91|164.51|167.05|164.65|166.91|164.51|0
1649923210000|2022-04-14 08:00:10|166.98|164.58|166.84|164.44|166.98|164.58|166.84|164.44|0
1649923220000|2022-04-14 08:00:20|166.98|164.58|167.26|164.86|167.26|164.86|166.98|164.58|0
1649923230000|2022-04-14 08:00:30|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1649923240000|2022-04-14 08:00:40|167.12|164.72|166.7|164.3|167.12|164.72|166.7|164.3|0
1649923250000|2022-04-14 08:00:50|166.57|164.17|166.84|164.44|166.84|164.44|166.57|164.17|0
1649923260000|2022-04-14 08:01:00|167.12|164.72|167.26|164.86|167.26|164.86|167.12|164.72|0
1649923270000|2022-04-14 08:01:10|167.12|164.72|166.98|164.58|167.12|164.72|166.98|164.58|0
1649923280000|2022-04-14 08:01:20|166.84|164.44|167.05|164.65|167.05|164.65|166.84|164.44|0
1649923290000|2022-04-14 08:01:30|167.12|164.72|166.98|164.58|167.12|164.72|166.98|164.58|0
1649923300000|2022-04-14 08:01:40|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1649923310000|2022-04-14 08:01:50|166.98|164.58|166.98|164.58|166.98|164.58|166.98|164.58|0
1649923320000|2022-04-14 08:02:00|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1649923330000|2022-04-14 08:02:10|167.05|164.65|167.12|164.72|167.12|164.72|167.05|164.65|0
1649923340000|2022-04-14 08:02:20|166.98|164.58|166.98|164.58|166.98|164.58|166.98|164.58|0
1649923350000|2022-04-14 08:02:30|166.84|164.44|166.84|164.44|166.91|164.51|166.84|164.44|0
1649923360000|2022-04-14 08:02:40|166.77|164.37|166.84|164.44|166.84|164.44|166.7|164.3|0
1649923370000|2022-04-14 08:02:50|166.77|164.37|166.77|164.37|166.77|164.37|166.7|164.3|0
1649923380000|2022-04-14 08:03:00|166.98|164.58|167.25|164.85|167.25|164.85|166.98|164.58|0
1649923390000|2022-04-14 08:03:10|167.39|164.99|167.39|164.99|167.39|164.99|167.39|164.99|0
1649923400000|2022-04-14 08:03:20|167.53|165.13|167.67|165.27|167.67|165.27|167.53|165.13|0
1649923410000|2022-04-14 08:03:30|167.81|165.41|168.08|165.68|168.08|165.68|167.81|165.41|0
1649923420000|2022-04-14 08:03:40|167.95|165.55|167.95|165.55|168.08|165.68|167.95|165.55|0
1649923440000|2022-04-14 08:04:00|168.08|165.68|168.64|166.24|168.78|166.38|168.08|165.68|0
1649923450000|2022-04-14 08:04:10|168.78|166.38|168.78|166.38|168.92|166.52|168.78|166.38|0
1649923460000|2022-04-14 08:04:20|168.85|166.45|168.92|166.52|168.92|166.52|168.78|166.38|0
1649923470000|2022-04-14 08:04:30|168.78|166.38|168.78|166.38|168.78|166.38|168.78|166.38|0
1649923480000|2022-04-14 08:04:40|168.64|166.24|168.64|166.24|168.64|166.24|168.64|166.24|0
1649923500000|2022-04-14 08:05:00|168.78|166.38|168.5|166.1|168.78|166.38|168.5|166.1|0
1649923510000|2022-04-14 08:05:10|168.36|165.96|168.22|165.82|168.36|165.96|168.22|165.82|0
1649923520000|2022-04-14 08:05:20|168.08|165.68|167.94|165.54|168.08|165.68|167.81|165.41|0
1649923530000|2022-04-14 08:05:30|167.81|165.41|167.94|165.54|167.94|165.54|167.81|165.41|0
1649923540000|2022-04-14 08:05:40|168.08|165.68|168.08|165.68|168.08|165.68|168.08|165.68|0
1649923550000|2022-04-14 08:05:50|168.43|166.03|168.36|165.96|168.43|166.03|168.36|165.96|0
1649923560000|2022-04-14 08:06:00|168.5|166.1|168.29|165.89|168.5|166.1|168.29|165.89|0
1649923570000|2022-04-14 08:06:10|168.36|165.96|168.08|165.68|168.36|165.96|168.08|165.68|0
1649923580000|2022-04-14 08:06:20|168.15|165.75|168.22|165.82|168.22|165.82|168.08|165.68|0
1649923600000|2022-04-14 08:06:40|168.08|165.68|168.22|165.82|168.22|165.82|168.08|165.68|0
1649923610000|2022-04-14 08:06:50|168.15|165.75|168.22|165.82|168.22|165.82|168.08|165.68|0
1649923620000|2022-04-14 08:07:00|168.15|165.75|168.22|165.82|168.22|165.82|168.15|165.75|0
1649923630000|2022-04-14 08:07:10|168.29|165.89|168.29|165.89|168.29|165.89|168.29|165.89|0
1649923640000|2022-04-14 08:07:20|168.22|165.82|168.08|165.68|168.22|165.82|168.08|165.68|0
1649923650000|2022-04-14 08:07:30|168.22|165.82|167.94|165.54|168.22|165.82|167.94|165.54|0
1649923660000|2022-04-14 08:07:40|167.67|165.27|167.88|165.48|167.94|165.54|167.67|165.27|0
1649923670000|2022-04-14 08:07:50|167.8|165.4|167.53|165.13|167.8|165.4|167.53|165.13|0
1649923680000|2022-04-14 08:08:00|167.25|164.85|167.25|164.85|167.39|164.99|167.25|164.85|0
1649923690000|2022-04-14 08:08:10|167.11|164.71|167.32|164.92|167.32|164.92|167.11|164.71|0
1649923700000|2022-04-14 08:08:20|167.39|164.99|167.11|164.71|167.39|164.99|167.11|164.71|0
1649923710000|2022-04-14 08:08:30|167.05|164.65|166.97|164.57|167.05|164.65|166.97|164.57|0
1649923720000|2022-04-14 08:08:40|167.05|164.65|166.63|164.23|167.05|164.65|166.63|164.23|0
1649923730000|2022-04-14 08:08:50|166.42|164.02|166.7|164.3|166.7|164.3|166.42|164.02|0
1649923740000|2022-04-14 08:09:00|166.63|164.23|166.42|164.02|166.63|164.23|166.42|164.02|0
1649923750000|2022-04-14 08:09:10|166.15|163.75|166.29|163.89|166.29|163.89|166.15|163.75|0
1649923760000|2022-04-14 08:09:20|166.42|164.02|166.29|163.89|166.42|164.02|166.29|163.89|0
1649923770000|2022-04-14 08:09:30|166.42|164.02|166.29|163.89|166.42|164.02|166.29|163.89|0
1649923780000|2022-04-14 08:09:40|167.11|164.71|167.53|165.13|167.53|165.13|167.11|164.71|0
1649923800000|2022-04-14 08:10:00|167.25|164.85|167.25|164.85|167.39|164.99|167.25|164.85|0
1649923810000|2022-04-14 08:10:10|167.39|164.99|167.25|164.85|167.39|164.99|167.25|164.85|0
1649923820000|2022-04-14 08:10:20|167.11|164.71|167.25|164.85|167.32|164.92|167.11|164.71|0
1649923830000|2022-04-14 08:10:30|166.97|164.57|166.91|164.51|166.97|164.57|166.91|164.51|0
1649923840000|2022-04-14 08:10:40|166.84|164.44|166.97|164.57|166.97|164.57|166.7|164.3|0
1649923850000|2022-04-14 08:10:50|166.84|164.44|166.84|164.44|166.84|164.44|166.84|164.44|0
1649923860000|2022-04-14 08:11:00|166.77|164.37|166.77|164.37|166.77|164.37|166.77|164.37|0
1649923870000|2022-04-14 08:11:10|166.7|164.3|166.83|164.43|166.83|164.43|166.7|164.3|0
1649923880000|2022-04-14 08:11:20|166.97|164.57|167.11|164.71|167.11|164.71|166.97|164.57|0
1649923890000|2022-04-14 08:11:30|167.25|164.85|167.6|165.2|167.66|165.26|167.25|164.85|0
1649923900000|2022-04-14 08:11:40|167.66|165.26|167.39|164.99|167.66|165.26|167.39|164.99|0
1649923910000|2022-04-14 08:11:50|167.52|165.12|167.25|164.85|167.52|165.12|167.25|164.85|0
1649923920000|2022-04-14 08:12:00|167.04|164.64|166.97|164.57|167.04|164.64|166.97|164.57|0
1649923930000|2022-04-14 08:12:10|167.04|164.64|167.32|164.92|167.32|164.92|167.04|164.64|0
1649923940000|2022-04-14 08:12:20|167.39|164.99|167.18|164.78|167.39|164.99|167.11|164.71|0
1649923950000|2022-04-14 08:12:30|167.25|164.85|167.32|164.92|167.39|164.99|167.18|164.78|0
1649923960000|2022-04-14 08:12:40|167.39|164.99|167.25|164.85|167.39|164.99|167.25|164.85|0
1649923970000|2022-04-14 08:12:50|167.18|164.78|167.11|164.71|167.18|164.78|167.11|164.71|0
1649923980000|2022-04-14 08:13:00|166.97|164.57|166.97|164.57|166.97|164.57|166.91|164.51|0
1649923990000|2022-04-14 08:13:10|167.04|164.64|166.97|164.57|167.04|164.64|166.97|164.57|0
1649924000000|2022-04-14 08:13:20|166.7|164.3|166.7|164.3|166.83|164.43|166.7|164.3|0
1649924010000|2022-04-14 08:13:30|166.77|164.37|166.77|164.37|166.77|164.37|166.77|164.37|0
1649924020000|2022-04-14 08:13:40|166.7|164.3|166.7|164.3|166.77|164.37|166.7|164.3|0
1649924030000|2022-04-14 08:13:50|166.56|164.16|166.7|164.3|166.7|164.3|166.56|164.16|0
1649924040000|2022-04-14 08:14:00|166.63|164.23|166.56|164.16|166.7|164.3|166.56|164.16|0
1649924050000|2022-04-14 08:14:10|166.7|164.3|166.69|164.29|166.7|164.3|166.56|164.16|0
1649924060000|2022-04-14 08:14:20|166.56|164.16|166.97|164.57|166.97|164.57|166.56|164.16|0
1649924070000|2022-04-14 08:14:30|166.9|164.5|166.97|164.57|166.97|164.57|166.9|164.5|0
1649924080000|2022-04-14 08:14:40|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649924090000|2022-04-14 08:14:50|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1649924100000|2022-04-14 08:15:00|166.83|164.43|166.69|164.29|166.83|164.43|166.69|164.29|0
1649924110000|2022-04-14 08:15:10|166.63|164.23|166.69|164.29|166.69|164.29|166.63|164.23|0
1649924120000|2022-04-14 08:15:20|166.56|164.16|166.69|164.29|166.69|164.29|166.56|164.16|0
1649924130000|2022-04-14 08:15:30|166.56|164.16|166.42|164.02|166.56|164.16|166.42|164.02|0
1649924140000|2022-04-14 08:15:40|167.25|164.85|167.11|164.71|167.25|164.85|167.11|164.71|0
1649924150000|2022-04-14 08:15:50|167.25|164.85|167.18|164.78|167.25|164.85|167.18|164.78|0
1649924160000|2022-04-14 08:16:00|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1649924170000|2022-04-14 08:16:10|167.11|164.71|167.25|164.85|167.25|164.85|167.11|164.71|0
1649924180000|2022-04-14 08:16:20|167.11|164.71|166.97|164.57|167.11|164.71|166.97|164.57|0
1649924190000|2022-04-14 08:16:30|167.11|164.71|167.11|164.71|167.11|164.71|167.11|164.71|0
1649924200000|2022-04-14 08:16:40|167.25|164.85|166.97|164.57|167.25|164.85|166.97|164.57|0
1649924210000|2022-04-14 08:16:50|167.11|164.71|167.11|164.71|167.11|164.71|167.11|164.71|0
1649924230000|2022-04-14 08:17:10|166.97|164.57|167.24|164.84|167.24|164.84|166.97|164.57|0
1649924240000|2022-04-14 08:17:20|167.11|164.71|167.11|164.71|167.11|164.71|167.11|164.71|0
1649924250000|2022-04-14 08:17:30|166.97|164.57|166.9|164.5|166.97|164.57|166.9|164.5|0
1649924260000|2022-04-14 08:17:40|166.83|164.43|166.83|164.43|166.83|164.43|166.83|164.43|0
1649924280000|2022-04-14 08:18:00|167.24|164.84|167.11|164.71|167.24|164.84|167.11|164.71|0
1649924290000|2022-04-14 08:18:10|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1649924320000|2022-04-14 08:18:40|167.52|165.12|167.52|165.12|167.52|165.12|167.38|164.98|0
1649924330000|2022-04-14 08:18:50|167.38|164.98|167.8|165.4|167.8|165.4|167.38|164.98|0
1649924340000|2022-04-14 08:19:00|167.73|165.33|167.66|165.26|167.73|165.33|167.66|165.26|0
1649924350000|2022-04-14 08:19:10|167.59|165.19|167.24|164.84|167.59|165.19|167.24|164.84|0
1649924360000|2022-04-14 08:19:20|167.52|165.12|167.52|165.12|167.52|165.12|167.52|165.12|0
1649924370000|2022-04-14 08:19:30|167.38|164.98|167.66|165.26|167.66|165.26|167.24|164.84|0
1649924380000|2022-04-14 08:19:40|167.52|165.12|167.52|165.12|167.52|165.12|167.52|165.12|0
1649924390000|2022-04-14 08:19:50|167.66|165.26|167.66|165.26|167.8|165.4|167.66|165.26|0
1649924400000|2022-04-14 08:20:00|167.8|165.4|167.8|165.4|167.8|165.4|167.8|165.4|0
1649924410000|2022-04-14 08:20:10|167.93|165.53|167.93|165.53|167.93|165.53|167.93|165.53|0
1649924420000|2022-04-14 08:20:20|167.8|165.4|167.66|165.26|167.8|165.4|167.66|165.26|0
1649924430000|2022-04-14 08:20:30|167.73|165.33|167.66|165.26|167.73|165.33|167.66|165.26|0
1649924440000|2022-04-14 08:20:40|167.52|165.12|167.52|165.12|167.52|165.12|167.52|165.12|0
1649924450000|2022-04-14 08:20:50|167.66|165.26|167.93|165.53|167.93|165.53|167.66|165.26|0
1649924460000|2022-04-14 08:21:00|168.07|165.67|168.07|165.67|168.35|165.95|168.07|165.67|0
1649924470000|2022-04-14 08:21:10|168.21|165.81|168.07|165.67|168.21|165.81|168.07|165.67|0
1649924490000|2022-04-14 08:21:30|167.93|165.53|167.66|165.26|167.93|165.53|167.66|165.26|0
1649924500000|2022-04-14 08:21:40|167.79|165.39|167.38|164.98|167.79|165.39|167.38|164.98|0
1649924510000|2022-04-14 08:21:50|167.52|165.12|167.66|165.26|167.66|165.26|167.52|165.12|0
1649924520000|2022-04-14 08:22:00|167.52|165.12|167.45|165.05|167.52|165.12|167.45|165.05|0
1649924530000|2022-04-14 08:22:10|167.38|164.98|167.31|164.91|167.38|164.98|167.31|164.91|0
1649924540000|2022-04-14 08:22:20|167.38|164.98|167.66|165.26|167.66|165.26|167.38|164.98|0
1649924550000|2022-04-14 08:22:30|167.52|165.12|167.66|165.26|167.66|165.26|167.52|165.12|0
1649924560000|2022-04-14 08:22:40|168.07|165.67|168|165.6|168.07|165.67|168|165.6|0
1649924570000|2022-04-14 08:22:50|168.21|165.81|168.14|165.74|168.21|165.81|168.14|165.74|0
1649924580000|2022-04-14 08:23:00|168.07|165.67|167.93|165.53|168.07|165.67|167.93|165.53|0
1649924600000|2022-04-14 08:23:20|167.87|165.47|167.79|165.39|167.87|165.47|167.79|165.39|0
1649924610000|2022-04-14 08:23:30|167.87|165.47|168|165.6|168.07|165.67|167.87|165.47|0
1649924620000|2022-04-14 08:23:40|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1649924630000|2022-04-14 08:23:50|167.93|165.53|167.86|165.46|167.93|165.53|167.86|165.46|0
1649924640000|2022-04-14 08:24:00|167.93|165.53|167.93|165.53|167.93|165.53|167.93|165.53|0
1649924650000|2022-04-14 08:24:10|168|165.6|168.07|165.67|168.07|165.67|168|165.6|0
1649924660000|2022-04-14 08:24:20|167.93|165.53|167.93|165.53|167.93|165.53|167.93|165.53|0
1649924670000|2022-04-14 08:24:30|168.07|165.67|167.93|165.53|168.21|165.81|167.93|165.53|0
1649924690000|2022-04-14 08:24:50|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1649924700000|2022-04-14 08:25:00|168.21|165.81|168.28|165.88|168.35|165.95|168.21|165.81|0
1649924710000|2022-04-14 08:25:10|168.21|165.81|168.48|166.08|168.48|166.08|168.21|165.81|0
1649924720000|2022-04-14 08:25:20|168.56|166.16|168.48|166.08|168.56|166.16|168.48|166.08|0
1649924730000|2022-04-14 08:25:30|168.35|165.95|168.48|166.08|168.62|166.22|168.35|165.95|0
1649924740000|2022-04-14 08:25:40|168.62|166.22|168.76|166.36|168.76|166.36|168.62|166.22|0
1649924750000|2022-04-14 08:25:50|168.7|166.3|168.9|166.5|168.9|166.5|168.7|166.3|0
1649924760000|2022-04-14 08:26:00|168.83|166.43|169.04|166.64|169.04|166.64|168.83|166.43|0
1649924770000|2022-04-14 08:26:10|168.83|166.43|169.18|166.78|169.18|166.78|168.83|166.43|0
1649924780000|2022-04-14 08:26:20|169.25|166.85|169.53|167.13|169.53|167.13|169.25|166.85|0
1649924790000|2022-04-14 08:26:30|169.74|167.34|170.02|167.62|170.02|167.62|169.74|167.34|0
1649924800000|2022-04-14 08:26:40|170.01|167.61|170.09|167.69|170.09|167.69|170.01|167.61|0
1649924810000|2022-04-14 08:26:50|170.01|167.61|170.15|167.75|170.15|167.75|170.01|167.61|0
1649924820000|2022-04-14 08:27:00|170.01|167.61|170.15|167.75|170.15|167.75|170.01|167.61|0
1649924850000|2022-04-14 08:27:30|170.01|167.61|170.01|167.61|170.01|167.61|170.01|167.61|0
1649924860000|2022-04-14 08:27:40|169.95|167.55|169.87|167.47|170.01|167.61|169.87|167.47|0
1649924870000|2022-04-14 08:27:50|169.95|167.55|170.15|167.75|170.15|167.75|169.95|167.55|0
1649924880000|2022-04-14 08:28:00|170.09|167.69|169.95|167.55|170.09|167.69|169.95|167.55|0
1649924890000|2022-04-14 08:28:10|170.15|167.75|170.15|167.75|170.15|167.75|170.15|167.75|0
1649924900000|2022-04-14 08:28:20|170.01|167.61|170.09|167.69|170.15|167.75|170.01|167.61|0
1649924910000|2022-04-14 08:28:30|170.01|167.61|169.87|167.47|170.01|167.61|169.87|167.47|0
1649924920000|2022-04-14 08:28:40|169.73|167.33|169.67|167.27|169.73|167.33|169.67|167.27|0
1649924930000|2022-04-14 08:28:50|169.73|167.33|169.46|167.06|169.73|167.33|169.32|166.92|0
1649924940000|2022-04-14 08:29:00|169.32|166.92|169.18|166.78|169.32|166.92|169.18|166.78|0
1649924950000|2022-04-14 08:29:10|169.11|166.71|169.04|166.64|169.18|166.78|168.9|166.5|0
1649924960000|2022-04-14 08:29:20|169.32|166.92|169.18|166.78|169.32|166.92|169.18|166.78|0
1649924970000|2022-04-14 08:29:30|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1649924980000|2022-04-14 08:29:40|169.18|166.78|169.18|166.78|169.18|166.78|169.18|166.78|0
1649924990000|2022-04-14 08:29:50|169.32|166.92|169.32|166.92|169.32|166.92|169.32|166.92|0
1649925000000|2022-04-14 08:30:00|169.45|167.05|169.45|167.05|169.45|167.05|169.39|166.99|0
1649925010000|2022-04-14 08:30:10|169.32|166.92|169.18|166.78|169.39|166.99|169.18|166.78|0
1649925020000|2022-04-14 08:30:20|169.32|166.92|169.39|166.99|169.45|167.05|169.32|166.92|0
1649925030000|2022-04-14 08:30:30|169.45|167.05|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925040000|2022-04-14 08:30:40|169.73|167.33|169.73|167.33|169.73|167.33|169.73|167.33|0
1649925050000|2022-04-14 08:30:50|169.59|167.19|169.81|167.41|169.81|167.41|169.59|167.19|0
1649925060000|2022-04-14 08:31:00|169.73|167.33|169.81|167.41|169.81|167.41|169.73|167.33|0
1649925070000|2022-04-14 08:31:10|169.87|167.47|170.01|167.61|170.01|167.61|169.87|167.47|0
1649925080000|2022-04-14 08:31:20|169.94|167.54|169.94|167.54|169.94|167.54|169.94|167.54|0
1649925090000|2022-04-14 08:31:30|169.87|167.47|169.87|167.47|169.94|167.54|169.87|167.47|0
1649925100000|2022-04-14 08:31:40|169.8|167.4|169.59|167.19|169.8|167.4|169.59|167.19|0
1649925110000|2022-04-14 08:31:50|169.45|167.05|169.25|166.85|169.45|167.05|169.25|166.85|0
1649925120000|2022-04-14 08:32:00|169.17|166.77|169.17|166.77|169.17|166.77|169.17|166.77|0
1649925130000|2022-04-14 08:32:10|169.25|166.85|169.11|166.71|169.25|166.85|169.11|166.71|0
1649925140000|2022-04-14 08:32:20|169.04|166.64|169.59|167.19|169.59|167.19|169.04|166.64|0
1649925150000|2022-04-14 08:32:30|169.53|167.13|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925160000|2022-04-14 08:32:40|169.53|167.13|169.59|167.19|169.59|167.19|169.53|167.13|0
1649925170000|2022-04-14 08:32:50|169.45|167.05|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925180000|2022-04-14 08:33:00|169.45|167.05|169.31|166.91|169.45|167.05|169.31|166.91|0
1649925190000|2022-04-14 08:33:10|169.45|167.05|169.31|166.91|169.45|167.05|169.31|166.91|0
1649925200000|2022-04-14 08:33:20|169.25|166.85|169.52|167.12|169.52|167.12|169.25|166.85|0
1649925210000|2022-04-14 08:33:30|169.59|167.19|169.73|167.33|169.73|167.33|169.59|167.19|0
1649925220000|2022-04-14 08:33:40|169.87|167.47|169.87|167.47|170.01|167.61|169.87|167.47|0
1649925230000|2022-04-14 08:33:50|169.94|167.54|170.01|167.61|170.01|167.61|169.87|167.47|0
1649925240000|2022-04-14 08:34:00|169.87|167.47|169.87|167.47|170.01|167.61|169.87|167.47|0
1649925250000|2022-04-14 08:34:10|169.73|167.33|169.87|167.47|169.87|167.47|169.73|167.33|0
1649925260000|2022-04-14 08:34:20|170.01|167.61|170.01|167.61|170.01|167.61|170.01|167.61|0
1649925270000|2022-04-14 08:34:30|169.87|167.47|169.87|167.47|169.87|167.47|169.73|167.33|0
1649925280000|2022-04-14 08:34:40|169.73|167.33|169.59|167.19|169.73|167.33|169.59|167.19|0
1649925290000|2022-04-14 08:34:50|169.45|167.05|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925300000|2022-04-14 08:35:00|169.73|167.33|169.66|167.26|169.73|167.33|169.66|167.26|0
1649925310000|2022-04-14 08:35:10|169.59|167.19|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925320000|2022-04-14 08:35:20|169.45|167.05|169.45|167.05|169.59|167.19|169.45|167.05|0
1649925330000|2022-04-14 08:35:30|169.59|167.19|169.45|167.05|169.59|167.19|169.45|167.05|0
1649925340000|2022-04-14 08:35:40|169.87|167.47|169.87|167.47|169.87|167.47|169.87|167.47|0
1649925350000|2022-04-14 08:35:50|169.73|167.33|169.73|167.33|169.8|167.4|169.73|167.33|0
1649925380000|2022-04-14 08:36:20|169.87|167.47|169.87|167.47|169.87|167.47|169.87|167.47|0
1649925390000|2022-04-14 08:36:30|169.8|167.4|169.73|167.33|169.87|167.47|169.73|167.33|0
1649925400000|2022-04-14 08:36:40|169.66|167.26|169.59|167.19|169.66|167.26|169.59|167.19|0
1649925410000|2022-04-14 08:36:50|169.73|167.33|169.73|167.33|169.73|167.33|169.73|167.33|0
1649925440000|2022-04-14 08:37:20|169.59|167.19|169.59|167.19|169.73|167.33|169.59|167.19|0
1649925450000|2022-04-14 08:37:30|169.45|167.05|169.73|167.33|169.73|167.33|169.45|167.05|0
1649925460000|2022-04-14 08:37:40|169.66|167.26|169.66|167.26|169.66|167.26|169.66|167.26|0
1649925470000|2022-04-14 08:37:50|169.59|167.19|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925480000|2022-04-14 08:38:00|169.45|167.05|169.38|166.98|169.45|167.05|169.38|166.98|0
1649925490000|2022-04-14 08:38:10|169.45|167.05|169.45|167.05|169.45|167.05|169.38|166.98|0
1649925510000|2022-04-14 08:38:30|169.59|167.19|169.52|167.12|169.59|167.19|169.45|167.05|0
1649925520000|2022-04-14 08:38:40|169.45|167.05|169.59|167.19|169.59|167.19|169.45|167.05|0
1649925530000|2022-04-14 08:38:50|169.66|167.26|170.01|167.61|170.01|167.61|169.66|167.26|0
1649925540000|2022-04-14 08:39:00|170.08|167.68|170.01|167.61|170.08|167.68|170.01|167.61|0
1649925560000|2022-04-14 08:39:20|169.87|167.47|169.87|167.47|169.87|167.47|169.87|167.47|0
1649925570000|2022-04-14 08:39:30|169.73|167.33|169.59|167.19|169.73|167.33|169.59|167.19|0
1649925590000|2022-04-14 08:39:50|169.73|167.33|169.59|167.19|169.73|167.33|169.59|167.19|0
1649925600000|2022-04-14 08:40:00|169.73|167.33|169.59|167.19|169.73|167.33|169.59|167.19|0
1649925610000|2022-04-14 08:40:10|169.45|167.05|169.45|167.05|169.59|167.19|169.45|167.05|0
1649925640000|2022-04-14 08:40:40|169.59|167.19|169.59|167.19|169.59|167.19|169.59|167.19|0
1649925650000|2022-04-14 08:40:50|169.52|167.12|169.38|166.98|169.52|167.12|169.38|166.98|0
1649925660000|2022-04-14 08:41:00|169.45|167.05|169.45|167.05|169.45|167.05|169.45|167.05|0
1649925670000|2022-04-14 08:41:10|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1649925680000|2022-04-14 08:41:20|169.17|166.77|169.17|166.77|169.17|166.77|169.17|166.77|0
1649925700000|2022-04-14 08:41:40|169.03|166.63|168.89|166.49|169.03|166.63|168.89|166.49|0
1649925710000|2022-04-14 08:41:50|168.75|166.35|168.61|166.21|168.75|166.35|168.61|166.21|0
1649925730000|2022-04-14 08:42:10|168.68|166.28|168.89|166.49|168.89|166.49|168.68|166.28|0
1649925750000|2022-04-14 08:42:30|169.03|166.63|169.03|166.63|169.03|166.63|169.03|166.63|0
1649925760000|2022-04-14 08:42:40|168.96|166.56|168.89|166.49|168.96|166.56|168.89|166.49|0
1649925770000|2022-04-14 08:42:50|168.96|166.56|168.96|166.56|169.03|166.63|168.96|166.56|0
1649925780000|2022-04-14 08:43:00|168.89|166.49|168.75|166.35|169.03|166.63|168.75|166.35|0
1649925790000|2022-04-14 08:43:10|168.89|166.49|168.61|166.21|168.89|166.49|168.61|166.21|0
1649925800000|2022-04-14 08:43:20|168.68|166.28|168.47|166.07|168.68|166.28|168.47|166.07|0
1649925810000|2022-04-14 08:43:30|168.61|166.21|168.41|166.01|168.61|166.21|168.41|166.01|0
1649925820000|2022-04-14 08:43:40|168.47|166.07|168.33|165.93|168.47|166.07|168.33|165.93|0
1649925830000|2022-04-14 08:43:50|168.19|165.79|168.33|165.93|168.33|165.93|168.19|165.79|0
1649925840000|2022-04-14 08:44:00|168.27|165.87|168.27|165.87|168.27|165.87|168.27|165.87|0
1649925850000|2022-04-14 08:44:10|168.19|165.79|168.13|165.73|168.19|165.79|168.13|165.73|0
1649925860000|2022-04-14 08:44:20|168.06|165.66|167.92|165.52|168.06|165.66|167.92|165.52|0
1649925870000|2022-04-14 08:44:30|168.13|165.73|167.92|165.52|168.13|165.73|167.92|165.52|0
1649925880000|2022-04-14 08:44:40|167.99|165.59|167.99|165.59|168.05|165.65|167.99|165.59|0
1649925890000|2022-04-14 08:44:50|168.05|165.65|168.89|166.49|168.89|166.49|168.05|165.65|0
1649925900000|2022-04-14 08:45:00|168.75|166.35|168.89|166.49|168.89|166.49|168.75|166.35|0
1649925920000|2022-04-14 08:45:20|169.03|166.63|169.03|166.63|169.03|166.63|169.03|166.63|0
1649925930000|2022-04-14 08:45:30|169.17|166.77|169.1|166.7|169.17|166.77|169.1|166.7|0
1649925940000|2022-04-14 08:45:40|169.17|166.77|169.3|166.9|169.3|166.9|169.17|166.77|0
1649925950000|2022-04-14 08:45:50|169.38|166.98|169.58|167.18|169.58|167.18|169.38|166.98|0
1649925960000|2022-04-14 08:46:00|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1649925970000|2022-04-14 08:46:10|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1649925980000|2022-04-14 08:46:20|169.3|166.9|169.3|166.9|169.3|166.9|169.3|166.9|0
1649925990000|2022-04-14 08:46:30|169.24|166.84|169.24|166.84|169.24|166.84|169.24|166.84|0
1649926000000|2022-04-14 08:46:40|169.3|166.9|169.58|167.18|169.58|167.18|169.3|166.9|0
1649926010000|2022-04-14 08:46:50|169.44|167.04|169.38|166.98|169.44|167.04|169.38|166.98|0
1649926020000|2022-04-14 08:47:00|169.16|166.76|169.3|166.9|169.3|166.9|169.16|166.76|0
1649926030000|2022-04-14 08:47:10|169.38|166.98|169.24|166.84|169.44|167.04|169.24|166.84|0
1649926040000|2022-04-14 08:47:20|169.3|166.9|169.24|166.84|169.3|166.9|169.24|166.84|0
1649926050000|2022-04-14 08:47:30|169.3|166.9|169.3|166.9|169.3|166.9|169.3|166.9|0
1649926060000|2022-04-14 08:47:40|169.16|166.76|169.16|166.76|169.24|166.84|169.16|166.76|0
1649926070000|2022-04-14 08:47:50|169.3|166.9|169.02|166.62|169.3|166.9|169.02|166.62|0
1649926080000|2022-04-14 08:48:00|168.82|166.42|168.61|166.21|168.82|166.42|168.47|166.07|0
1649926090000|2022-04-14 08:48:10|168.68|166.28|168.61|166.21|168.68|166.28|168.54|166.14|0
1649926100000|2022-04-14 08:48:20|168.68|166.28|168.61|166.21|168.68|166.28|168.61|166.21|0
1649926110000|2022-04-14 08:48:30|168.47|166.07|168.47|166.07|168.47|166.07|168.47|166.07|0
1649926120000|2022-04-14 08:48:40|168.54|166.14|168.47|166.07|168.54|166.14|168.47|166.07|0
1649926130000|2022-04-14 08:48:50|168.61|166.21|168.75|166.35|168.75|166.35|168.61|166.21|0
1649926140000|2022-04-14 08:49:00|168.61|166.21|168.54|166.14|168.61|166.21|168.54|166.14|0
1649926150000|2022-04-14 08:49:10|168.47|166.07|168.61|166.21|168.61|166.21|168.47|166.07|0
1649926160000|2022-04-14 08:49:20|168.68|166.28|168.75|166.35|168.75|166.35|168.68|166.28|0
1649926170000|2022-04-14 08:49:30|168.88|166.48|168.82|166.42|168.88|166.48|168.82|166.42|0
1649926180000|2022-04-14 08:49:40|168.75|166.35|168.88|166.48|168.88|166.48|168.75|166.35|0
1649926190000|2022-04-14 08:49:50|168.75|166.35|168.82|166.42|168.82|166.42|168.74|166.34|0
1649926200000|2022-04-14 08:50:00|168.74|166.34|168.61|166.21|168.74|166.34|168.61|166.21|0
1649926210000|2022-04-14 08:50:10|168.47|166.07|168.54|166.14|168.54|166.14|168.47|166.07|0
1649926220000|2022-04-14 08:50:20|168.47|166.07|168.47|166.07|168.54|166.14|168.47|166.07|0
1649926230000|2022-04-14 08:50:30|168.54|166.14|168.47|166.07|168.54|166.14|168.47|166.07|0
1649926240000|2022-04-14 08:50:40|168.68|166.28|168.54|166.14|168.68|166.28|168.54|166.14|0
1649926250000|2022-04-14 08:50:50|168.61|166.21|168.61|166.21|168.61|166.21|168.47|166.07|0
1649926260000|2022-04-14 08:51:00|168.74|166.34|168.88|166.48|168.88|166.48|168.74|166.34|0
1649926270000|2022-04-14 08:51:10|168.96|166.56|168.74|166.34|169.02|166.62|168.74|166.34|0
1649926280000|2022-04-14 08:51:20|168.61|166.21|168.68|166.28|168.68|166.28|168.61|166.21|0
1649926290000|2022-04-14 08:51:30|168.6|166.2|168.6|166.2|168.68|166.28|168.6|166.2|0
1649926300000|2022-04-14 08:51:40|168.68|166.28|168.6|166.2|168.74|166.34|168.6|166.2|0
1649926310000|2022-04-14 08:51:50|168.74|166.34|168.47|166.07|168.74|166.34|168.47|166.07|0
1649926330000|2022-04-14 08:52:10|168.33|165.93|168.33|165.93|168.33|165.93|168.33|165.93|0
1649926350000|2022-04-14 08:52:30|168.47|166.07|168.26|165.86|168.47|166.07|168.26|165.86|0
1649926360000|2022-04-14 08:52:40|168.05|165.65|168.19|165.79|168.19|165.79|168.05|165.65|0
1649926370000|2022-04-14 08:52:50|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1649926380000|2022-04-14 08:53:00|168.19|165.79|168.12|165.72|168.19|165.79|168.12|165.72|0
1649926390000|2022-04-14 08:53:10|168.33|165.93|168.33|165.93|168.33|165.93|168.33|165.93|0
1649926400000|2022-04-14 08:53:20|168.26|165.86|168.4|166|168.4|166|168.26|165.86|0
1649926410000|2022-04-14 08:53:30|168.46|166.06|168.6|166.2|168.6|166.2|168.46|166.06|0
1649926420000|2022-04-14 08:53:40|168.68|166.28|168.74|166.34|168.74|166.34|168.68|166.28|0
1649926430000|2022-04-14 08:53:50|168.68|166.28|168.33|165.93|168.68|166.28|168.33|165.93|0
1649926440000|2022-04-14 08:54:00|168.4|166|168.46|166.06|168.46|166.06|168.4|166|0
1649926450000|2022-04-14 08:54:10|168.6|166.2|168.74|166.34|168.74|166.34|168.6|166.2|0
1649926460000|2022-04-14 08:54:20|168.68|166.28|168.6|166.2|168.68|166.28|168.6|166.2|0
1649926470000|2022-04-14 08:54:30|168.74|166.34|168.6|166.2|168.74|166.34|168.6|166.2|0
1649926480000|2022-04-14 08:54:40|168.74|166.34|168.74|166.34|168.74|166.34|168.74|166.34|0
1649926490000|2022-04-14 08:54:50|168.67|166.27|168.19|165.79|168.67|166.27|168.19|165.79|0
1649926500000|2022-04-14 08:55:00|168.32|165.92|168.46|166.06|168.6|166.2|168.32|165.92|0
1649926510000|2022-04-14 08:55:10|168.4|166|168.46|166.06|168.46|166.06|168.4|166|0
1649926520000|2022-04-14 08:55:20|168.32|165.92|168.32|165.92|168.32|165.92|168.32|165.92|0
1649926530000|2022-04-14 08:55:30|168.46|166.06|168.6|166.2|168.6|166.2|168.46|166.06|0
1649926540000|2022-04-14 08:55:40|168.67|166.27|168.6|166.2|168.74|166.34|168.6|166.2|0
1649926550000|2022-04-14 08:55:50|168.74|166.34|168.95|166.55|168.95|166.55|168.74|166.34|0
1649926560000|2022-04-14 08:56:00|169.02|166.62|168.67|166.27|169.02|166.62|168.67|166.27|0
1649926570000|2022-04-14 08:56:10|168.74|166.34|168.74|166.34|168.88|166.48|168.74|166.34|0
1649926580000|2022-04-14 08:56:20|168.6|166.2|168.53|166.13|168.6|166.2|168.53|166.13|0
1649926590000|2022-04-14 08:56:30|168.67|166.27|168.67|166.27|168.67|166.27|168.6|166.2|0
1649926600000|2022-04-14 08:56:40|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1649926610000|2022-04-14 08:56:50|168.53|166.13|168.53|166.13|168.53|166.13|168.53|166.13|0
1649926620000|2022-04-14 08:57:00|168.6|166.2|168.32|165.92|168.6|166.2|168.32|165.92|0
1649926630000|2022-04-14 08:57:10|168.26|165.86|168.26|165.86|168.26|165.86|168.26|165.86|0
1649926640000|2022-04-14 08:57:20|168.05|165.65|168.12|165.72|168.12|165.72|168.05|165.65|0
1649926650000|2022-04-14 08:57:30|168.05|165.65|168.18|165.78|168.18|165.78|168.05|165.65|0
1649926660000|2022-04-14 08:57:40|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1649926670000|2022-04-14 08:57:50|167.98|165.58|167.98|165.58|168.05|165.65|167.98|165.58|0
1649926680000|2022-04-14 08:58:00|168.05|165.65|168.32|165.92|168.32|165.92|168.05|165.65|0
1649926700000|2022-04-14 08:58:20|168.26|165.86|168.26|165.86|168.26|165.86|168.26|165.86|0
1649926710000|2022-04-14 08:58:30|168.18|165.78|168.18|165.78|168.18|165.78|168.12|165.72|0
1649926720000|2022-04-14 08:58:40|168.32|165.92|168.32|165.92|168.32|165.92|168.32|165.92|0
1649926730000|2022-04-14 08:58:50|168.18|165.78|168.18|165.78|168.26|165.86|168.18|165.78|0
1649926740000|2022-04-14 08:59:00|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1649926750000|2022-04-14 08:59:10|168.18|165.78|168.12|165.72|168.18|165.78|168.12|165.72|0
1649926760000|2022-04-14 08:59:20|168.18|165.78|168.18|165.78|168.18|165.78|168.18|165.78|0
1649926770000|2022-04-14 08:59:30|168.12|165.72|168.04|165.64|168.18|165.78|168.04|165.64|0
1649926780000|2022-04-14 08:59:40|167.91|165.51|167.98|165.58|167.98|165.58|167.91|165.51|0
1649926790000|2022-04-14 08:59:50|168.04|165.64|167.91|165.51|168.04|165.64|167.91|165.51|0
1649926800000|2022-04-14 09:00:00|168.04|165.64|168.18|165.78|168.18|165.78|168.04|165.64|0
1649926810000|2022-04-14 09:00:10|168.32|165.92|168.25|165.85|168.32|165.92|168.18|165.78|0
1649926820000|2022-04-14 09:00:20|168.32|165.92|168.04|165.64|168.32|165.92|168.04|165.64|0
1649926830000|2022-04-14 09:00:30|168.25|165.85|168.12|165.72|168.25|165.85|168.12|165.72|0
1649926840000|2022-04-14 09:00:40|168.18|165.78|168.12|165.72|168.18|165.78|168.12|165.72|0
1649926850000|2022-04-14 09:00:50|168.18|165.78|168.12|165.72|168.18|165.78|168.12|165.72|0
1649926860000|2022-04-14 09:01:00|168.04|165.64|167.98|165.58|168.04|165.64|167.98|165.58|0
1649926870000|2022-04-14 09:01:10|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1649926880000|2022-04-14 09:01:20|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649926890000|2022-04-14 09:01:30|167.56|165.16|167.62|165.22|167.76|165.36|167.56|165.16|0
1649926910000|2022-04-14 09:01:50|167.76|165.36|167.62|165.22|167.76|165.36|167.62|165.22|0
1649926920000|2022-04-14 09:02:00|167.69|165.29|167.62|165.22|167.69|165.29|167.55|165.15|0
1649926930000|2022-04-14 09:02:10|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649926950000|2022-04-14 09:02:30|167.34|164.94|167.42|165.02|167.48|165.08|167.34|164.94|0
1649926960000|2022-04-14 09:02:40|167.48|165.08|167.55|165.15|167.62|165.22|167.48|165.08|0
1649926970000|2022-04-14 09:02:50|167.48|165.08|167.55|165.15|167.55|165.15|167.48|165.08|0
1649926980000|2022-04-14 09:03:00|167.62|165.22|167.48|165.08|167.62|165.22|167.48|165.08|0
1649927010000|2022-04-14 09:03:30|167.55|165.15|167.62|165.22|167.62|165.22|167.55|165.15|0
1649927020000|2022-04-14 09:03:40|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649927030000|2022-04-14 09:03:50|167.55|165.15|167.62|165.22|167.62|165.22|167.48|165.08|0
1649927040000|2022-04-14 09:04:00|167.76|165.36|168.31|165.91|168.31|165.91|167.76|165.36|0
1649927050000|2022-04-14 09:04:10|168.25|165.85|168.31|165.91|168.31|165.91|168.17|165.77|0
1649927060000|2022-04-14 09:04:20|168.45|166.05|168.31|165.91|168.45|166.05|168.31|165.91|0
1649927070000|2022-04-14 09:04:30|168.45|166.05|168.39|165.99|168.45|166.05|168.39|165.99|0
1649927080000|2022-04-14 09:04:40|168.31|165.91|168.45|166.05|168.45|166.05|168.31|165.91|0
1649927100000|2022-04-14 09:05:00|168.87|166.47|168.87|166.47|168.87|166.47|168.87|166.47|0
1649927110000|2022-04-14 09:05:10|169.15|166.75|168.59|166.19|169.15|166.75|168.59|166.19|0
1649927120000|2022-04-14 09:05:20|168.45|166.05|168.17|165.77|168.45|166.05|168.17|165.77|0
1649927130000|2022-04-14 09:05:30|167.9|165.5|167.55|165.15|167.9|165.5|167.55|165.15|0
1649927140000|2022-04-14 09:05:40|167.76|165.36|167.76|165.36|167.76|165.36|167.62|165.22|0
1649927150000|2022-04-14 09:05:50|167.9|165.5|167.9|165.5|167.9|165.5|167.9|165.5|0
1649927160000|2022-04-14 09:06:00|168.03|165.63|167.76|165.36|168.03|165.63|167.76|165.36|0
1649927170000|2022-04-14 09:06:10|167.62|165.22|167.62|165.22|167.76|165.36|167.62|165.22|0
1649927180000|2022-04-14 09:06:20|167.48|165.08|167.48|165.08|167.48|165.08|167.41|165.01|0
1649927190000|2022-04-14 09:06:30|167.41|165.01|167.48|165.08|167.48|165.08|167.41|165.01|0
1649927200000|2022-04-14 09:06:40|167.34|164.94|167.48|165.08|167.48|165.08|167.34|164.94|0
1649927210000|2022-04-14 09:06:50|167.41|165.01|167.27|164.87|167.41|165.01|167.27|164.87|0
1649927220000|2022-04-14 09:07:00|167.34|164.94|167.76|165.36|167.76|165.36|167.34|164.94|0
1649927230000|2022-04-14 09:07:10|167.62|165.22|167.48|165.08|167.62|165.22|167.48|165.08|0
1649927240000|2022-04-14 09:07:20|167.34|164.94|167.62|165.22|167.62|165.22|167.34|164.94|0
1649927260000|2022-04-14 09:07:40|167.76|165.36|167.62|165.22|167.76|165.36|167.62|165.22|0
1649927290000|2022-04-14 09:08:10|167.48|165.08|167.48|165.08|167.48|165.08|167.41|165.01|0
1649927300000|2022-04-14 09:08:20|167.62|165.22|167.76|165.36|167.76|165.36|167.62|165.22|0
1649927310000|2022-04-14 09:08:30|167.89|165.49|168.1|165.7|168.1|165.7|167.89|165.49|0
1649927320000|2022-04-14 09:08:40|168.03|165.63|168.45|166.05|168.45|166.05|168.03|165.63|0
1649927330000|2022-04-14 09:08:50|168.59|166.19|168.73|166.33|168.73|166.33|168.59|166.19|0
1649927340000|2022-04-14 09:09:00|168.59|166.19|168.59|166.19|168.59|166.19|168.59|166.19|0
1649927350000|2022-04-14 09:09:10|168.45|166.05|168.45|166.05|168.59|166.19|168.45|166.05|0
1649927360000|2022-04-14 09:09:20|168.38|165.98|168.45|166.05|168.45|166.05|168.31|165.91|0
1649927370000|2022-04-14 09:09:30|168.31|165.91|168.45|166.05|168.45|166.05|168.31|165.91|0
1649927380000|2022-04-14 09:09:40|168.59|166.19|168.59|166.19|168.59|166.19|168.59|166.19|0
1649927390000|2022-04-14 09:09:50|168.52|166.12|168.31|165.91|168.52|166.12|168.31|165.91|0
1649927400000|2022-04-14 09:10:00|168.45|166.05|168.59|166.19|168.59|166.19|168.45|166.05|0
1649927410000|2022-04-14 09:10:10|168.87|166.47|168.87|166.47|168.87|166.47|168.87|166.47|0
1649927420000|2022-04-14 09:10:20|168.8|166.4|168.73|166.33|168.8|166.4|168.73|166.33|0
1649927430000|2022-04-14 09:10:30|168.8|166.4|168.52|166.12|168.8|166.4|168.52|166.12|0
1649927440000|2022-04-14 09:10:40|168.59|166.19|168.73|166.33|168.94|166.54|168.59|166.19|0
1649927450000|2022-04-14 09:10:50|168.86|166.46|169.14|166.74|169.14|166.74|168.86|166.46|0
1649927460000|2022-04-14 09:11:00|169|166.6|169.22|166.82|169.22|166.82|169|166.6|0
1649927470000|2022-04-14 09:11:10|169.63|167.23|169.7|167.3|169.7|167.3|169.56|167.16|0
1649927480000|2022-04-14 09:11:20|169.56|167.16|169.7|167.3|169.84|167.44|169.56|167.16|0
1649927490000|2022-04-14 09:11:30|169.77|167.37|169.7|167.3|169.77|167.37|169.7|167.3|0
1649927500000|2022-04-14 09:11:40|169.42|167.02|169.42|167.02|169.42|167.02|169.42|167.02|0
1649927510000|2022-04-14 09:11:50|169.56|167.16|169.42|167.02|169.56|167.16|169.42|167.02|0
1649927520000|2022-04-14 09:12:00|169.56|167.16|169.49|167.09|169.56|167.16|169.49|167.09|0
1649927530000|2022-04-14 09:12:10|169.42|167.02|169.35|166.95|169.49|167.09|169.35|166.95|0
1649927540000|2022-04-14 09:12:20|169.14|166.74|169.35|166.95|169.35|166.95|169.14|166.74|0
1649927550000|2022-04-14 09:12:30|169.42|167.02|169.56|167.16|169.56|167.16|169.42|167.02|0
1649927560000|2022-04-14 09:12:40|169.42|167.02|169.14|166.74|169.42|167.02|169.14|166.74|0
1649927570000|2022-04-14 09:12:50|169|166.6|169.07|166.67|169.14|166.74|169|166.6|0
1649927580000|2022-04-14 09:13:00|169.14|166.74|169.07|166.67|169.14|166.74|169.07|166.67|0
1649927590000|2022-04-14 09:13:10|169|166.6|169|166.6|169.07|166.67|169|166.6|0
1649927600000|2022-04-14 09:13:20|168.94|166.54|168.94|166.54|169|166.6|168.94|166.54|0
1649927610000|2022-04-14 09:13:30|169|166.6|168.86|166.46|169|166.6|168.86|166.46|0
1649927620000|2022-04-14 09:13:40|168.8|166.4|168.66|166.26|168.8|166.4|168.66|166.26|0
1649927630000|2022-04-14 09:13:50|168.45|166.05|168.45|166.05|168.45|166.05|168.45|166.05|0
1649927640000|2022-04-14 09:14:00|168.38|165.98|167.75|165.35|168.38|165.98|167.75|165.35|0
1649927650000|2022-04-14 09:14:10|167.68|165.28|167.61|165.21|167.68|165.28|167.61|165.21|0
1649927660000|2022-04-14 09:14:20|167.34|164.94|167.34|164.94|167.34|164.94|167.34|164.94|0
1649927670000|2022-04-14 09:14:30|167.61|165.21|168.03|165.63|168.03|165.63|167.61|165.21|0
1649927680000|2022-04-14 09:14:40|168.17|165.77|168.03|165.63|168.17|165.77|167.96|165.56|0
1649927690000|2022-04-14 09:14:50|168.1|165.7|168.31|165.91|168.31|165.91|168.1|165.7|0
1649927700000|2022-04-14 09:15:00|168.24|165.84|168.52|166.12|168.52|166.12|168.17|165.77|0
1649927710000|2022-04-14 09:15:10|168.72|166.32|168.58|166.18|168.72|166.32|168.44|166.04|0
1649927720000|2022-04-14 09:15:20|168.31|165.91|168.38|165.98|168.38|165.98|168.17|165.77|0
1649927730000|2022-04-14 09:15:30|168.58|166.18|168.58|166.18|168.58|166.18|168.52|166.12|0
1649927740000|2022-04-14 09:15:40|168.44|166.04|168.52|166.12|168.58|166.18|168.44|166.04|0
1649927750000|2022-04-14 09:15:50|168.58|166.18|168.3|165.9|168.58|166.18|168.3|165.9|0
1649927760000|2022-04-14 09:16:00|168.38|165.98|168.44|166.04|168.44|166.04|168.24|165.84|0
1649927770000|2022-04-14 09:16:10|168.58|166.18|168.58|166.18|168.65|166.25|168.58|166.18|0
1649927780000|2022-04-14 09:16:20|168.72|166.32|168.58|166.18|168.72|166.32|168.58|166.18|0
1649927790000|2022-04-14 09:16:30|168.52|166.12|168.38|165.98|168.52|166.12|168.38|165.98|0
1649927800000|2022-04-14 09:16:40|168.3|165.9|168.44|166.04|168.44|166.04|168.3|165.9|0
1649927810000|2022-04-14 09:16:50|168.38|165.98|167.89|165.49|168.38|165.98|167.89|165.49|0
1649927820000|2022-04-14 09:17:00|167.96|165.56|168.03|165.63|168.03|165.63|167.96|165.56|0
1649927830000|2022-04-14 09:17:10|168.17|165.77|168.1|165.7|168.17|165.77|168.1|165.7|0
1649927840000|2022-04-14 09:17:20|168.03|165.63|168.16|165.76|168.17|165.77|168.03|165.63|0
1649927850000|2022-04-14 09:17:30|168.1|165.7|168.1|165.7|168.1|165.7|168.1|165.7|0
1649927860000|2022-04-14 09:17:40|167.89|165.49|168.1|165.7|168.1|165.7|167.89|165.49|0
1649927870000|2022-04-14 09:17:50|168.03|165.63|168.03|165.63|168.03|165.63|168.03|165.63|0
1649927880000|2022-04-14 09:18:00|167.96|165.56|168.16|165.76|168.16|165.76|167.96|165.56|0
1649927890000|2022-04-14 09:18:10|168.44|166.04|168.3|165.9|168.44|166.04|168.3|165.9|0
1649927900000|2022-04-14 09:18:20|168.16|165.76|168.16|165.76|168.24|165.84|168.16|165.76|0
1649927910000|2022-04-14 09:18:30|168.24|165.84|168.16|165.76|168.24|165.84|168.16|165.76|0
1649927920000|2022-04-14 09:18:40|167.96|165.56|168.03|165.63|168.03|165.63|167.96|165.56|0
1649927930000|2022-04-14 09:18:50|168.1|165.7|168.16|165.76|168.16|165.76|168.1|165.7|0
1649927940000|2022-04-14 09:19:00|168.1|165.7|168.3|165.9|168.3|165.9|168.1|165.7|0
1649927950000|2022-04-14 09:19:10|168.58|166.18|168.58|166.18|168.58|166.18|168.51|166.11|0
1649927960000|2022-04-14 09:19:20|168.65|166.25|168.86|166.46|168.86|166.46|168.65|166.25|0
1649927980000|2022-04-14 09:19:40|168.72|166.32|168.86|166.46|168.86|166.46|168.72|166.32|0
1649927990000|2022-04-14 09:19:50|168.79|166.39|168.72|166.32|168.79|166.39|168.72|166.32|0
1649928000000|2022-04-14 09:20:00|168.58|166.18|168.44|166.04|168.65|166.25|168.44|166.04|0
1649928010000|2022-04-14 09:20:10|168.37|165.97|168.3|165.9|168.37|165.97|168.3|165.9|0
1649928020000|2022-04-14 09:20:20|168.44|166.04|168.72|166.32|168.72|166.32|168.44|166.04|0
1649928030000|2022-04-14 09:20:30|168.65|166.25|168.72|166.32|168.72|166.32|168.65|166.25|0
1649928040000|2022-04-14 09:20:40|168.58|166.18|168.58|166.18|168.58|166.18|168.58|166.18|0
1649928060000|2022-04-14 09:21:00|168.16|165.76|168.58|166.18|168.58|166.18|168.16|165.76|0
1649928070000|2022-04-14 09:21:10|168.44|166.04|168.51|166.11|168.51|166.11|168.44|166.04|0
1649928080000|2022-04-14 09:21:20|168.44|166.04|168.51|166.11|168.51|166.11|168.44|166.04|0
1649928090000|2022-04-14 09:21:30|168.58|166.18|168.3|165.9|168.58|166.18|168.3|165.9|0
1649928100000|2022-04-14 09:21:40|168.44|166.04|168.37|165.97|168.44|166.04|168.37|165.97|0
1649928110000|2022-04-14 09:21:50|168.44|166.04|168.44|166.04|168.44|166.04|168.3|165.9|0
1649928120000|2022-04-14 09:22:00|168.51|166.11|168.51|166.11|168.51|166.11|168.44|166.04|0
1649928130000|2022-04-14 09:22:10|168.44|166.04|168.37|165.97|168.44|166.04|168.37|165.97|0
1649928140000|2022-04-14 09:22:20|168.44|166.04|168.3|165.9|168.44|166.04|168.16|165.76|0
1649928150000|2022-04-14 09:22:30|168.16|165.76|168.3|165.9|168.3|165.9|168.16|165.76|0
1649928160000|2022-04-14 09:22:40|168.16|165.76|168.23|165.83|168.23|165.83|168.16|165.76|0
1649928170000|2022-04-14 09:22:50|168.16|165.76|168.3|165.9|168.3|165.9|168.16|165.76|0
1649928180000|2022-04-14 09:23:00|168.37|165.97|168.3|165.9|168.37|165.97|168.3|165.9|0
1649928190000|2022-04-14 09:23:10|168.02|165.62|168.23|165.83|168.23|165.83|168.02|165.62|0
1649928200000|2022-04-14 09:23:20|168.16|165.76|168.16|165.76|168.16|165.76|168.16|165.76|0
1649928220000|2022-04-14 09:23:40|168.09|165.69|168.09|165.69|168.09|165.69|168.09|165.69|0
1649928230000|2022-04-14 09:23:50|168.02|165.62|167.68|165.28|168.02|165.62|167.68|165.28|0
1649928240000|2022-04-14 09:24:00|167.74|165.34|167.88|165.48|167.88|165.48|167.74|165.34|0
1649928250000|2022-04-14 09:24:10|167.95|165.55|167.88|165.48|167.95|165.55|167.88|165.48|0
1649928260000|2022-04-14 09:24:20|167.95|165.55|168.16|165.76|168.16|165.76|167.95|165.55|0
1649928270000|2022-04-14 09:24:30|168.3|165.9|168.23|165.83|168.3|165.9|168.23|165.83|0
1649928280000|2022-04-14 09:24:40|168.16|165.76|168.16|165.76|168.16|165.76|168.09|165.69|0
1649928290000|2022-04-14 09:24:50|168.02|165.62|168.09|165.69|168.16|165.76|168.02|165.62|0
1649928300000|2022-04-14 09:25:00|168.02|165.62|167.88|165.48|168.02|165.62|167.88|165.48|0
1649928310000|2022-04-14 09:25:10|167.95|165.55|168.02|165.62|168.02|165.62|167.88|165.48|0
1649928320000|2022-04-14 09:25:20|167.95|165.55|167.95|165.55|167.95|165.55|167.88|165.48|0
1649928330000|2022-04-14 09:25:30|168.02|165.62|168.23|165.83|168.23|165.83|168.02|165.62|0
1649928340000|2022-04-14 09:25:40|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1649928350000|2022-04-14 09:25:50|168.44|166.04|168.58|166.18|168.65|166.25|168.44|166.04|0
1649928360000|2022-04-14 09:26:00|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1649928370000|2022-04-14 09:26:10|168.3|165.9|168.44|166.04|168.44|166.04|168.3|165.9|0
1649928380000|2022-04-14 09:26:20|168.3|165.9|168.44|166.04|168.44|166.04|168.3|165.9|0
1649928390000|2022-04-14 09:26:30|168.51|166.11|168.44|166.04|168.51|166.11|168.44|166.04|0
1649928400000|2022-04-14 09:26:40|168.37|165.97|168.44|166.04|168.44|166.04|168.37|165.97|0
1649928410000|2022-04-14 09:26:50|168.51|166.11|168.3|165.9|168.51|166.11|168.3|165.9|0
1649928420000|2022-04-14 09:27:00|168.44|166.04|168.71|166.31|168.71|166.31|168.44|166.04|0
1649928430000|2022-04-14 09:27:10|168.57|166.17|168.71|166.31|168.71|166.31|168.57|166.17|0
1649928440000|2022-04-14 09:27:20|168.51|166.11|168.57|166.17|168.57|166.17|168.51|166.11|0
1649928450000|2022-04-14 09:27:30|168.44|166.04|168.57|166.17|168.57|166.17|168.44|166.04|0
1649928460000|2022-04-14 09:27:40|168.71|166.31|168.65|166.25|168.71|166.31|168.65|166.25|0
1649928470000|2022-04-14 09:27:50|168.57|166.17|168.51|166.11|168.57|166.17|168.51|166.11|0
1649928480000|2022-04-14 09:28:00|168.57|166.17|168.57|166.17|168.57|166.17|168.57|166.17|0
1649928500000|2022-04-14 09:28:20|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1649928510000|2022-04-14 09:28:30|168.43|166.03|168.43|166.03|168.43|166.03|168.43|166.03|0
1649928520000|2022-04-14 09:28:40|168.37|165.97|168.43|166.03|168.43|166.03|168.37|165.97|0
1649928530000|2022-04-14 09:28:50|168.37|165.97|168.37|165.97|168.37|165.97|168.37|165.97|0
1649928540000|2022-04-14 09:29:00|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1649928550000|2022-04-14 09:29:10|168.16|165.76|168.16|165.76|168.16|165.76|168.16|165.76|0
1649928560000|2022-04-14 09:29:20|168.3|165.9|168.16|165.76|168.3|165.9|168.16|165.76|0
1649928570000|2022-04-14 09:29:30|168.23|165.83|168.3|165.9|168.3|165.9|168.23|165.83|0
1649928580000|2022-04-14 09:29:40|168.43|166.03|168.29|165.89|168.43|166.03|168.29|165.89|0
1649928590000|2022-04-14 09:29:50|168.43|166.03|168.16|165.76|168.43|166.03|168.02|165.62|0
1649928600000|2022-04-14 09:30:00|168.02|165.62|167.88|165.48|168.02|165.62|167.88|165.48|0
1649928610000|2022-04-14 09:30:10|167.95|165.55|168.29|165.89|168.29|165.89|167.95|165.55|0
1649928620000|2022-04-14 09:30:20|168.23|165.83|168.09|165.69|168.23|165.83|168.09|165.69|0
1649928630000|2022-04-14 09:30:30|168.16|165.76|167.88|165.48|168.16|165.76|167.88|165.48|0
1649928640000|2022-04-14 09:30:40|168.02|165.62|168.02|165.62|168.09|165.69|168.02|165.62|0
1649928650000|2022-04-14 09:30:50|167.95|165.55|168.02|165.62|168.02|165.62|167.95|165.55|0
1649928660000|2022-04-14 09:31:00|167.88|165.48|167.88|165.48|167.88|165.48|167.88|165.48|0
1649928670000|2022-04-14 09:31:10|167.74|165.34|168.02|165.62|168.02|165.62|167.74|165.34|0
1649928690000|2022-04-14 09:31:30|168.15|165.75|168.02|165.62|168.15|165.75|168.02|165.62|0
1649928700000|2022-04-14 09:31:40|167.95|165.55|167.95|165.55|167.95|165.55|167.95|165.55|0
1649928710000|2022-04-14 09:31:50|167.88|165.48|168.09|165.69|168.09|165.69|167.88|165.48|0
1649928720000|2022-04-14 09:32:00|168.43|166.03|168.15|165.75|168.43|166.03|168.15|165.75|0
1649928730000|2022-04-14 09:32:10|168.09|165.69|168.09|165.69|168.15|165.75|168.09|165.69|0
1649928740000|2022-04-14 09:32:20|168.15|165.75|168.02|165.62|168.15|165.75|168.02|165.62|0
1649928760000|2022-04-14 09:32:40|167.95|165.55|167.88|165.48|167.95|165.55|167.88|165.48|0
1649928770000|2022-04-14 09:32:50|168.02|165.62|167.88|165.48|168.02|165.62|167.88|165.48|0
1649928780000|2022-04-14 09:33:00|168.01|165.61|167.88|165.48|168.01|165.61|167.88|165.48|0
1649928790000|2022-04-14 09:33:10|167.74|165.34|167.32|164.92|167.74|165.34|167.32|164.92|0
1649928800000|2022-04-14 09:33:20|167.18|164.78|167.18|164.78|167.18|164.78|167.18|164.78|0
1649928810000|2022-04-14 09:33:30|167.32|164.92|167.18|164.78|167.32|164.92|167.18|164.78|0
1649928820000|2022-04-14 09:33:40|167.32|164.92|167.32|164.92|167.32|164.92|167.26|164.86|0
1649928830000|2022-04-14 09:33:50|167.46|165.06|167.6|165.2|167.6|165.2|167.46|165.06|0
1649928840000|2022-04-14 09:34:00|167.46|165.06|167.32|164.92|167.46|165.06|167.32|164.92|0
1649928860000|2022-04-14 09:34:20|167.18|164.78|167.18|164.78|167.25|164.85|167.18|164.78|0
1649928870000|2022-04-14 09:34:30|167.32|164.92|167.18|164.78|167.32|164.92|167.18|164.78|0
1649928880000|2022-04-14 09:34:40|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649928890000|2022-04-14 09:34:50|167.18|164.78|167.18|164.78|167.32|164.92|167.18|164.78|0
1649928900000|2022-04-14 09:35:00|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1649928910000|2022-04-14 09:35:10|167.18|164.78|167.12|164.72|167.18|164.78|167.12|164.72|0
1649928920000|2022-04-14 09:35:20|167.04|164.64|166.91|164.51|167.12|164.72|166.91|164.51|0
1649928930000|2022-04-14 09:35:30|167.04|164.64|166.77|164.37|167.04|164.64|166.77|164.37|0
1649928940000|2022-04-14 09:35:40|166.91|164.51|166.77|164.37|166.91|164.51|166.77|164.37|0
1649928950000|2022-04-14 09:35:50|166.91|164.51|166.91|164.51|167.04|164.64|166.91|164.51|0
1649928960000|2022-04-14 09:36:00|166.77|164.37|166.9|164.5|166.91|164.51|166.77|164.37|0
1649928970000|2022-04-14 09:36:10|167.04|164.64|166.98|164.58|167.04|164.64|166.98|164.58|0
1649928980000|2022-04-14 09:36:20|166.9|164.5|166.77|164.37|166.9|164.5|166.77|164.37|0
1649928990000|2022-04-14 09:36:30|166.9|164.5|167.18|164.78|167.18|164.78|166.77|164.37|0
1649929000000|2022-04-14 09:36:40|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649929010000|2022-04-14 09:36:50|166.9|164.5|166.9|164.5|167.04|164.64|166.9|164.5|0
1649929020000|2022-04-14 09:37:00|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649929030000|2022-04-14 09:37:10|167.18|164.78|167.04|164.64|167.18|164.78|167.04|164.64|0
1649929040000|2022-04-14 09:37:20|167.11|164.71|167.04|164.64|167.18|164.78|167.04|164.64|0
1649929050000|2022-04-14 09:37:30|166.9|164.5|167.04|164.64|167.04|164.64|166.9|164.5|0
1649929060000|2022-04-14 09:37:40|167.32|164.92|167.32|164.92|167.32|164.92|167.32|164.92|0
1649929080000|2022-04-14 09:38:00|167.25|164.85|167.32|164.92|167.32|164.92|167.25|164.85|0
1649929090000|2022-04-14 09:38:10|167.18|164.78|167.04|164.64|167.18|164.78|167.04|164.64|0
1649929110000|2022-04-14 09:38:30|166.9|164.5|167.04|164.64|167.04|164.64|166.9|164.5|0
1649929120000|2022-04-14 09:38:40|167.11|164.71|167.32|164.92|167.32|164.92|167.11|164.71|0
1649929130000|2022-04-14 09:38:50|167.25|164.85|167.32|164.92|167.32|164.92|167.25|164.85|0
1649929150000|2022-04-14 09:39:10|167.18|164.78|167.18|164.78|167.18|164.78|167.18|164.78|0
1649929160000|2022-04-14 09:39:20|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649929170000|2022-04-14 09:39:30|166.9|164.5|167.04|164.64|167.04|164.64|166.9|164.5|0
1649929200000|2022-04-14 09:40:00|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1649929210000|2022-04-14 09:40:10|167.04|164.64|167.04|164.64|167.11|164.71|167.04|164.64|0
1649929220000|2022-04-14 09:40:20|166.97|164.57|167.04|164.64|167.04|164.64|166.97|164.57|0
1649929240000|2022-04-14 09:40:40|166.9|164.5|166.76|164.36|166.9|164.5|166.76|164.36|0
1649929270000|2022-04-14 09:41:10|166.9|164.5|166.83|164.43|166.9|164.5|166.83|164.43|0
1649929280000|2022-04-14 09:41:20|166.76|164.36|167.04|164.64|167.04|164.64|166.76|164.36|0
1649929290000|2022-04-14 09:41:30|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1649929300000|2022-04-14 09:41:40|166.9|164.5|167.18|164.78|167.32|164.92|166.9|164.5|0
1649929310000|2022-04-14 09:41:50|167.04|164.64|167.18|164.78|167.18|164.78|167.04|164.64|0
1649929320000|2022-04-14 09:42:00|167.32|164.92|167.18|164.78|167.32|164.92|167.18|164.78|0
1649929330000|2022-04-14 09:42:10|167.45|165.05|167.32|164.92|167.45|165.05|167.32|164.92|0
1649929340000|2022-04-14 09:42:20|167.18|164.78|167.18|164.78|167.32|164.92|167.18|164.78|0
1649929350000|2022-04-14 09:42:30|167.11|164.71|167.18|164.78|167.18|164.78|167.11|164.71|0
1649929360000|2022-04-14 09:42:40|167.11|164.71|167.18|164.78|167.18|164.78|167.11|164.71|0
1649929380000|2022-04-14 09:43:00|166.9|164.5|167.04|164.64|167.04|164.64|166.9|164.5|0
1649929400000|2022-04-14 09:43:20|166.97|164.57|167.11|164.71|167.11|164.71|166.97|164.57|0
1649929410000|2022-04-14 09:43:30|167.18|164.78|167.11|164.71|167.18|164.78|167.11|164.71|0
1649929420000|2022-04-14 09:43:40|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649929440000|2022-04-14 09:44:00|166.9|164.5|166.9|164.5|167.04|164.64|166.9|164.5|0
1649929450000|2022-04-14 09:44:10|166.97|164.57|166.76|164.36|166.97|164.57|166.76|164.36|0
1649929460000|2022-04-14 09:44:20|166.83|164.43|166.83|164.43|166.83|164.43|166.83|164.43|0
1649929470000|2022-04-14 09:44:30|166.9|164.5|167.04|164.64|167.04|164.64|166.9|164.5|0
1649929480000|2022-04-14 09:44:40|166.9|164.5|167.18|164.78|167.18|164.78|166.9|164.5|0
1649929490000|2022-04-14 09:44:50|167.31|164.91|167.18|164.78|167.31|164.91|167.04|164.64|0
1649929500000|2022-04-14 09:45:00|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1649929510000|2022-04-14 09:45:10|167.17|164.77|167.17|164.77|167.17|164.77|167.17|164.77|0
1649929530000|2022-04-14 09:45:30|167.25|164.85|167.39|164.99|167.39|164.99|167.25|164.85|0
1649929540000|2022-04-14 09:45:40|167.31|164.91|167.17|164.77|167.31|164.91|167.17|164.77|0
1649929560000|2022-04-14 09:46:00|167.45|165.05|167.31|164.91|167.45|165.05|167.31|164.91|0
1649929570000|2022-04-14 09:46:10|167.38|164.98|167.17|164.77|167.38|164.98|167.17|164.77|0
1649929580000|2022-04-14 09:46:20|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649929590000|2022-04-14 09:46:30|166.9|164.5|166.9|164.5|166.9|164.5|166.9|164.5|0
1649929600000|2022-04-14 09:46:40|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1649929620000|2022-04-14 09:47:00|166.9|164.5|166.9|164.5|167.04|164.64|166.9|164.5|0
1649929660000|2022-04-14 09:47:40|166.97|164.57|166.9|164.5|166.97|164.57|166.9|164.5|0
1649929670000|2022-04-14 09:47:50|166.97|164.57|167.03|164.63|167.03|164.63|166.9|164.5|0
1649929680000|2022-04-14 09:48:00|166.97|164.57|167.17|164.77|167.17|164.77|166.97|164.57|0
1649929690000|2022-04-14 09:48:10|167.11|164.71|167.17|164.77|167.17|164.77|167.11|164.71|0
1649929710000|2022-04-14 09:48:30|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1649929720000|2022-04-14 09:48:40|167.11|164.71|167.17|164.77|167.17|164.77|167.11|164.71|0
1649929730000|2022-04-14 09:48:50|167.45|165.05|167.45|165.05|167.45|165.05|167.45|165.05|0
1649929740000|2022-04-14 09:49:00|167.31|164.91|167.31|164.91|167.31|164.91|167.31|164.91|0
1649929750000|2022-04-14 09:49:10|167.24|164.84|167.17|164.77|167.24|164.84|167.17|164.77|0
1649929760000|2022-04-14 09:49:20|167.31|164.91|167.17|164.77|167.31|164.91|167.17|164.77|0
1649929780000|2022-04-14 09:49:40|167.03|164.63|167.17|164.77|167.17|164.77|167.03|164.63|0
1649929790000|2022-04-14 09:49:50|167.03|164.63|167.11|164.71|167.11|164.71|167.03|164.63|0
1649929800000|2022-04-14 09:50:00|167.17|164.77|168.42|166.02|168.42|166.02|167.17|164.77|0
1649929810000|2022-04-14 09:50:10|167.52|165.12|168.28|165.88|168.28|165.88|167.45|165.05|0
1649929820000|2022-04-14 09:50:20|168.42|166.02|169.95|167.55|170.37|167.97|168.42|166.02|0
1649929830000|2022-04-14 09:50:30|169.25|166.85|169.25|166.85|169.25|166.85|169.25|166.85|0
1649929840000|2022-04-14 09:50:40|169.53|167.13|169.99|167.11|170.05|167.35|169.53|167.11|0
1649929850000|2022-04-14 09:50:50|169.91|167.03|169.22|166.34|169.91|167.03|169.22|166.34|0
1649929860000|2022-04-14 09:51:00|169.15|166.27|169.91|167.03|169.91|167.03|169.15|166.27|0
1649929870000|2022-04-14 09:51:10|169.77|166.89|169.08|166.2|169.77|166.89|169.08|166.2|0
1649929880000|2022-04-14 09:51:20|169.21|166.33|169.71|166.83|169.71|166.83|169.21|166.33|0
1649929890000|2022-04-14 09:51:30|169.91|167.03|169.49|166.61|169.91|167.03|169.35|166.47|0
1649929900000|2022-04-14 09:51:40|169.43|166.55|169.21|166.33|169.43|166.55|169.21|166.33|0
1649929910000|2022-04-14 09:51:50|169.35|166.47|169.21|166.33|169.35|166.47|169.21|166.33|0
1649929920000|2022-04-14 09:52:00|168.94|166.06|169.63|166.75|169.63|166.75|168.8|165.92|0
1649929930000|2022-04-14 09:52:10|169.49|166.61|169.21|166.33|169.49|166.61|169.15|166.27|0
1649929940000|2022-04-14 09:52:20|169.07|166.19|169.07|166.19|169.07|166.19|169.07|166.19|0
1649929950000|2022-04-14 09:52:30|169.15|166.27|169.15|166.27|169.15|166.27|169.07|166.19|0
1649929960000|2022-04-14 09:52:40|169.07|166.19|169.07|166.19|169.07|166.19|169.07|166.19|0
1649929970000|2022-04-14 09:52:50|168.94|166.06|168.66|165.78|168.94|166.06|168.66|165.78|0
1649929980000|2022-04-14 09:53:00|168.73|165.85|167.82|164.94|168.73|165.85|167.82|164.94|0
1649929990000|2022-04-14 09:53:10|167.96|165.08|167.96|165.08|167.96|165.08|167.82|164.94|0
1649930000000|2022-04-14 09:53:20|167.82|164.94|168.1|165.22|168.24|165.36|167.82|164.94|0
1649930010000|2022-04-14 09:53:30|167.96|165.08|168.24|165.36|168.24|165.36|167.96|165.08|0
1649930020000|2022-04-14 09:53:40|168.1|165.22|168.24|165.36|168.24|165.36|168.1|165.22|0
1649930030000|2022-04-14 09:53:50|168.38|165.5|168.38|165.5|168.38|165.5|168.38|165.5|0
1649930040000|2022-04-14 09:54:00|168.31|165.43|168.1|165.22|168.31|165.43|168.1|165.22|0
1649930050000|2022-04-14 09:54:10|167.96|165.08|167.96|165.08|167.96|165.08|167.96|165.08|0
1649930060000|2022-04-14 09:54:20|168.24|165.36|168.14|165.74|168.38|165.74|168.14|165.36|0
1649930070000|2022-04-14 09:54:30|167.86|165.46|167.86|165.46|167.86|165.46|167.86|165.46|0
1649930080000|2022-04-14 09:54:40|167.93|165.53|167.86|165.46|168|165.6|167.86|165.46|0
1649930090000|2022-04-14 09:54:50|167.58|165.18|167.72|165.32|167.72|165.32|167.58|165.18|0
1649930100000|2022-04-14 09:55:00|167.58|165.18|167.44|165.04|167.58|165.18|167.44|165.04|0
1649930110000|2022-04-14 09:55:10|167.31|164.91|167.72|165.32|167.72|165.32|167.31|164.91|0
1649930120000|2022-04-14 09:55:20|167.17|164.77|167.17|164.77|167.17|164.77|167.03|164.63|0
1649930130000|2022-04-14 09:55:30|167.03|164.63|166.96|164.56|167.03|164.63|166.96|164.56|0
1649930140000|2022-04-14 09:55:40|166.75|164.35|166.89|164.49|166.89|164.49|166.75|164.35|0
1649930150000|2022-04-14 09:55:50|166.75|164.35|166.75|164.35|166.75|164.35|166.61|164.21|0
1649930160000|2022-04-14 09:56:00|167.03|164.63|167.03|164.63|167.03|164.63|166.89|164.49|0
1649930170000|2022-04-14 09:56:10|166.89|164.49|167.03|164.63|167.03|164.63|166.89|164.49|0
1649930180000|2022-04-14 09:56:20|166.89|164.49|167.03|164.63|167.03|164.63|166.89|164.49|0
1649930190000|2022-04-14 09:56:30|166.96|164.56|166.89|164.49|166.96|164.56|166.89|164.49|0
1649930210000|2022-04-14 09:56:50|167.03|164.63|166.96|164.56|167.03|164.63|166.89|164.49|0
1649930220000|2022-04-14 09:57:00|166.89|164.49|166.75|164.35|167.03|164.63|166.75|164.35|0
1649930230000|2022-04-14 09:57:10|166.89|164.49|166.75|164.35|166.89|164.49|166.75|164.35|0
1649930240000|2022-04-14 09:57:20|166.61|164.21|166.61|164.21|166.75|164.35|166.61|164.21|0
1649930250000|2022-04-14 09:57:30|167.03|164.63|167.3|164.9|167.3|164.9|167.03|164.63|0
1649930260000|2022-04-14 09:57:40|167.24|164.84|167.3|164.9|167.3|164.9|167.17|164.77|0
1649930270000|2022-04-14 09:57:50|167.44|165.04|167.44|165.04|167.44|165.04|167.44|165.04|0
1649930280000|2022-04-14 09:58:00|167.17|164.77|167.03|164.63|167.17|164.77|167.03|164.63|0
1649930290000|2022-04-14 09:58:10|166.96|164.56|167.03|164.63|167.03|164.63|166.96|164.56|0
1649930300000|2022-04-14 09:58:20|167.17|164.77|167.3|164.9|167.3|164.9|167.17|164.77|0
1649930310000|2022-04-14 09:58:30|167.24|164.84|167.3|164.9|167.3|164.9|167.24|164.84|0
1649930340000|2022-04-14 09:59:00|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1649930350000|2022-04-14 09:59:10|167.03|164.63|167.1|164.7|167.1|164.7|167.03|164.63|0
1649930360000|2022-04-14 09:59:20|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1649930370000|2022-04-14 09:59:30|167.1|164.7|167.16|164.76|167.16|164.76|166.89|164.49|0
1649930390000|2022-04-14 09:59:50|167.03|164.63|166.89|164.49|167.03|164.63|166.89|164.49|0
1649930400000|2022-04-14 10:00:00|167.03|164.63|167.16|164.76|167.16|164.76|167.03|164.63|0
1649930410000|2022-04-14 10:00:10|167.24|164.84|167.3|164.9|167.3|164.9|167.24|164.84|0
1649930420000|2022-04-14 10:00:20|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1649930440000|2022-04-14 10:00:40|166.89|164.49|166.61|164.21|166.89|164.49|166.61|164.21|0
1649930450000|2022-04-14 10:00:50|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649930460000|2022-04-14 10:01:00|166.61|164.21|166.89|164.49|166.96|164.56|166.61|164.21|0
1649930480000|2022-04-14 10:01:20|167.03|164.63|166.89|164.49|167.16|164.76|166.89|164.49|0
1649930490000|2022-04-14 10:01:30|166.96|164.56|167.02|164.62|167.02|164.62|166.89|164.49|0
1649930500000|2022-04-14 10:01:40|166.89|164.49|166.96|164.56|166.96|164.56|166.89|164.49|0
1649930510000|2022-04-14 10:01:50|167.02|164.62|167.02|164.62|167.02|164.62|167.02|164.62|0
1649930530000|2022-04-14 10:02:10|166.96|164.56|167.16|164.76|167.16|164.76|166.96|164.56|0
1649930540000|2022-04-14 10:02:20|167.02|164.62|166.89|164.49|167.02|164.62|166.89|164.49|0
1649930550000|2022-04-14 10:02:30|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1649930560000|2022-04-14 10:02:40|166.41|164.01|166.2|163.8|166.47|164.07|166.2|163.8|0
1649930570000|2022-04-14 10:02:50|166.33|163.93|166.47|164.07|166.47|164.07|166.33|163.93|0
1649930580000|2022-04-14 10:03:00|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1649930590000|2022-04-14 10:03:10|166.41|164.01|166.41|164.01|166.41|164.01|166.41|164.01|0
1649930600000|2022-04-14 10:03:20|166.33|163.93|165.92|163.52|166.33|163.93|165.92|163.52|0
1649930610000|2022-04-14 10:03:30|165.78|163.38|166.06|163.66|166.06|163.66|165.78|163.38|0
1649930620000|2022-04-14 10:03:40|165.99|163.59|166.27|163.87|166.27|163.87|165.99|163.59|0
1649930630000|2022-04-14 10:03:50|166.33|163.93|166.06|163.66|166.33|163.93|166.06|163.66|0
1649930640000|2022-04-14 10:04:00|166.13|163.73|166.19|163.79|166.19|163.79|166.13|163.73|0
1649930660000|2022-04-14 10:04:20|166.27|163.87|166.27|163.87|166.27|163.87|166.27|163.87|0
1649930670000|2022-04-14 10:04:30|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1649930680000|2022-04-14 10:04:40|166.06|163.66|165.78|163.38|166.06|163.66|165.78|163.38|0
1649930690000|2022-04-14 10:04:50|165.92|163.52|165.92|163.52|165.92|163.52|165.92|163.52|0
1649930700000|2022-04-14 10:05:00|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1649930710000|2022-04-14 10:05:10|165.85|163.45|165.92|163.52|165.92|163.52|165.85|163.45|0
1649930720000|2022-04-14 10:05:20|166.06|163.66|166.19|163.79|166.19|163.79|166.06|163.66|0
1649930730000|2022-04-14 10:05:30|166.13|163.73|166.06|163.66|166.13|163.73|166.06|163.66|0
1649930740000|2022-04-14 10:05:40|166.13|163.73|166.06|163.66|166.13|163.73|166.06|163.66|0
1649930750000|2022-04-14 10:05:50|166.19|163.79|166.47|164.07|166.47|164.07|166.19|163.79|0
1649930760000|2022-04-14 10:06:00|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1649930770000|2022-04-14 10:06:10|166.75|164.35|166.75|164.35|166.75|164.35|166.75|164.35|0
1649930780000|2022-04-14 10:06:20|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1649930810000|2022-04-14 10:06:50|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649930820000|2022-04-14 10:07:00|166.61|164.21|166.61|164.21|166.61|164.21|166.61|164.21|0
1649930830000|2022-04-14 10:07:10|166.47|164.07|166.19|163.79|166.47|164.07|166.19|163.79|0
1649930840000|2022-04-14 10:07:20|166.33|163.93|166.19|163.79|166.33|163.93|166.19|163.79|0
1649930850000|2022-04-14 10:07:30|166.05|163.65|166.19|163.79|166.26|163.86|166.05|163.65|0
1649930860000|2022-04-14 10:07:40|166.05|163.65|166.13|163.73|166.19|163.79|166.05|163.65|0
1649930870000|2022-04-14 10:07:50|165.92|163.52|166.05|163.65|166.05|163.65|165.78|163.38|0
1649930880000|2022-04-14 10:08:00|165.99|163.59|166.05|163.65|166.05|163.65|165.99|163.59|0
1649930890000|2022-04-14 10:08:10|165.92|163.52|165.92|163.52|165.92|163.52|165.78|163.38|0
1649930900000|2022-04-14 10:08:20|165.99|163.59|165.92|163.52|166.05|163.65|165.92|163.52|0
1649930910000|2022-04-14 10:08:30|165.99|163.59|165.92|163.52|165.99|163.59|165.92|163.52|0
1649930920000|2022-04-14 10:08:40|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649930930000|2022-04-14 10:08:50|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649930950000|2022-04-14 10:09:10|166.13|163.73|166.19|163.79|166.19|163.79|166.13|163.73|0
1649930960000|2022-04-14 10:09:20|166.05|163.65|166.12|163.72|166.12|163.72|166.05|163.65|0
1649930970000|2022-04-14 10:09:30|166.19|163.79|166.05|163.65|166.19|163.79|166.05|163.65|0
1649930980000|2022-04-14 10:09:40|166.19|163.79|166.05|163.65|166.19|163.79|166.05|163.65|0
1649930990000|2022-04-14 10:09:50|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649931000000|2022-04-14 10:10:00|166.26|163.86|166.33|163.93|166.33|163.93|166.26|163.86|0
1649931010000|2022-04-14 10:10:10|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649931020000|2022-04-14 10:10:20|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1649931030000|2022-04-14 10:10:30|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649931040000|2022-04-14 10:10:40|166.33|163.93|166.19|163.79|166.33|163.93|166.19|163.79|0
1649931050000|2022-04-14 10:10:50|166.05|163.65|166.19|163.79|166.19|163.79|166.05|163.65|0
1649931060000|2022-04-14 10:11:00|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1649931070000|2022-04-14 10:11:10|166.47|164.07|166.33|163.93|166.47|164.07|166.33|163.93|0
1649931100000|2022-04-14 10:11:40|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1649931110000|2022-04-14 10:11:50|165.99|163.59|166.05|163.65|166.05|163.65|165.78|163.38|0
1649931120000|2022-04-14 10:12:00|165.91|163.51|166.05|163.65|166.05|163.65|165.91|163.51|0
1649931130000|2022-04-14 10:12:10|165.99|163.59|166.05|163.65|166.05|163.65|165.91|163.51|0
1649931140000|2022-04-14 10:12:20|166.46|164.06|166.88|164.48|166.88|164.48|166.46|164.06|0
1649931150000|2022-04-14 10:12:30|166.95|164.55|166.74|164.34|166.95|164.55|166.6|164.2|0
1649931160000|2022-04-14 10:12:40|166.6|164.2|166.88|164.48|166.88|164.48|166.6|164.2|0
1649931170000|2022-04-14 10:12:50|166.46|164.06|166.6|164.2|166.6|164.2|166.46|164.06|0
1649931180000|2022-04-14 10:13:00|166.46|164.06|166.46|164.06|166.46|164.06|166.33|163.93|0
1649931190000|2022-04-14 10:13:10|166.54|164.14|166.46|164.06|166.54|164.14|166.46|164.06|0
1649931200000|2022-04-14 10:13:20|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1649931210000|2022-04-14 10:13:30|166.74|164.34|166.74|164.34|166.74|164.34|166.74|164.34|0
1649931220000|2022-04-14 10:13:40|166.88|164.48|166.88|164.48|166.88|164.48|166.81|164.41|0
1649931240000|2022-04-14 10:14:00|167.02|164.62|167.15|164.75|167.15|164.75|167.02|164.62|0
1649931250000|2022-04-14 10:14:10|167.43|165.03|167.43|165.03|167.43|165.03|167.43|165.03|0
1649931260000|2022-04-14 10:14:20|167.5|165.1|167.29|164.89|167.5|165.1|167.29|164.89|0
1649931270000|2022-04-14 10:14:30|167.23|164.83|167.29|164.89|167.29|164.89|167.23|164.83|0
1649931280000|2022-04-14 10:14:40|167.15|164.75|167.15|164.75|167.29|164.89|167.15|164.75|0
1649931290000|2022-04-14 10:14:50|167.02|164.62|167.02|164.62|167.02|164.62|167.02|164.62|0
1649931300000|2022-04-14 10:15:00|166.88|164.48|167.02|164.62|167.02|164.62|166.88|164.48|0
1649931320000|2022-04-14 10:15:20|167.01|164.61|166.6|164.2|167.01|164.61|166.6|164.2|0
1649931330000|2022-04-14 10:15:30|166.46|164.06|166.32|163.92|166.46|164.06|166.32|163.92|0
1649931340000|2022-04-14 10:15:40|166.4|164|166.67|164.27|166.67|164.27|166.4|164|0
1649931350000|2022-04-14 10:15:50|166.81|164.41|166.88|164.48|166.88|164.48|166.81|164.41|0
1649931370000|2022-04-14 10:16:10|167.01|164.61|166.88|164.48|167.01|164.61|166.88|164.48|0
1649931390000|2022-04-14 10:16:30|167.01|164.61|167.15|164.75|167.15|164.75|167.01|164.61|0
1649931400000|2022-04-14 10:16:40|167.01|164.61|167.15|164.75|167.15|164.75|167.01|164.61|0
1649931410000|2022-04-14 10:16:50|167.01|164.61|167.01|164.61|167.01|164.61|167.01|164.61|0
1649931420000|2022-04-14 10:17:00|167.15|164.75|167.01|164.61|167.15|164.75|166.88|164.48|0
1649931430000|2022-04-14 10:17:10|167.09|164.69|167.09|164.69|167.09|164.69|167.09|164.69|0
1649931440000|2022-04-14 10:17:20|167.15|164.75|167.01|164.61|167.15|164.75|167.01|164.61|0
1649931450000|2022-04-14 10:17:30|167.15|164.75|167.15|164.75|167.15|164.75|167.15|164.75|0
1649931460000|2022-04-14 10:17:40|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1649931470000|2022-04-14 10:17:50|167.15|164.75|167.29|164.89|167.29|164.89|167.09|164.69|0
1649931490000|2022-04-14 10:18:10|167.43|165.03|167.57|165.17|167.57|165.17|167.43|165.03|0
1649931500000|2022-04-14 10:18:20|167.71|165.31|167.64|165.24|167.84|165.44|167.64|165.24|0
1649931510000|2022-04-14 10:18:30|167.43|165.03|167.29|164.89|167.43|165.03|167.15|164.75|0
1649931520000|2022-04-14 10:18:40|167.43|165.03|167.29|164.89|167.43|165.03|167.29|164.89|0
1649931530000|2022-04-14 10:18:50|167.15|164.75|167.29|164.89|167.29|164.89|167.15|164.75|0
1649931540000|2022-04-14 10:19:00|167.43|165.03|167.43|165.03|167.43|165.03|167.43|165.03|0
1649931550000|2022-04-14 10:19:10|167.57|165.17|167.43|165.03|167.57|165.17|167.43|165.03|0
1649931560000|2022-04-14 10:19:20|167.29|164.89|167.43|165.03|167.43|165.03|167.29|164.89|0
1649931570000|2022-04-14 10:19:30|167.29|164.89|167.43|165.03|167.43|165.03|167.29|164.89|0
1649931580000|2022-04-14 10:19:40|167.36|164.96|167.57|165.17|167.57|165.17|167.36|164.96|0
1649931590000|2022-04-14 10:19:50|167.5|165.1|167.43|165.03|167.5|165.1|167.29|164.89|0
1649931600000|2022-04-14 10:20:00|167.5|165.1|167.57|165.17|167.57|165.17|167.43|165.03|0
1649931610000|2022-04-14 10:20:10|167.43|165.03|167.57|165.17|167.57|165.17|167.43|165.03|0
1649931620000|2022-04-14 10:20:20|167.56|165.16|167.56|165.16|167.56|165.16|167.56|165.16|0
1649931630000|2022-04-14 10:20:30|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1649931640000|2022-04-14 10:20:40|167.84|165.44|167.43|165.03|167.84|165.44|167.43|165.03|0
1649931650000|2022-04-14 10:20:50|167.36|164.96|167.29|164.89|167.36|164.96|167.29|164.89|0
1649931660000|2022-04-14 10:21:00|167.15|164.75|167.01|164.61|167.15|164.75|166.81|164.41|0
1649931670000|2022-04-14 10:21:10|167.15|164.75|167.29|164.89|167.29|164.89|167.15|164.75|0
1649931680000|2022-04-14 10:21:20|167.15|164.75|167.15|164.75|167.22|164.82|167.15|164.75|0
1649931700000|2022-04-14 10:21:40|167.01|164.61|166.94|164.54|167.01|164.61|166.94|164.54|0
1649931710000|2022-04-14 10:21:50|167.01|164.61|167.01|164.61|167.01|164.61|166.87|164.47|0
1649931720000|2022-04-14 10:22:00|166.87|164.47|166.73|164.33|166.87|164.47|166.73|164.33|0
1649931730000|2022-04-14 10:22:10|166.87|164.47|166.73|164.33|166.87|164.47|166.73|164.33|0
1649931740000|2022-04-14 10:22:20|166.67|164.27|166.94|164.54|166.94|164.54|166.67|164.27|0
1649931750000|2022-04-14 10:22:30|166.87|164.47|166.73|164.33|166.87|164.47|166.73|164.33|0
1649931770000|2022-04-14 10:22:50|166.81|164.41|166.87|164.47|166.87|164.47|166.81|164.41|0
1649931780000|2022-04-14 10:23:00|166.73|164.33|167.29|164.89|167.29|164.89|166.73|164.33|0
1649931790000|2022-04-14 10:23:10|167.42|165.02|167.56|165.16|167.7|165.3|167.42|165.02|0
1649931800000|2022-04-14 10:23:20|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1649931810000|2022-04-14 10:23:30|167.56|165.16|167.42|165.02|167.56|165.16|167.42|165.02|0
1649931820000|2022-04-14 10:23:40|167.56|165.16|167.29|164.89|167.56|165.16|167.29|164.89|0
1649931830000|2022-04-14 10:23:50|167.42|165.02|167.42|165.02|167.42|165.02|167.29|164.89|0
1649931840000|2022-04-14 10:24:00|167.56|165.16|167.56|165.16|167.63|165.23|167.56|165.16|0
1649931850000|2022-04-14 10:24:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649931870000|2022-04-14 10:24:30|167.29|164.89|167.42|165.02|167.42|165.02|167.15|164.75|0
1649931880000|2022-04-14 10:24:40|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1649931890000|2022-04-14 10:24:50|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649931900000|2022-04-14 10:25:00|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1649931910000|2022-04-14 10:25:10|167.15|164.75|167.28|164.88|167.28|164.88|167.01|164.61|0
1649931920000|2022-04-14 10:25:20|167.15|164.75|167.42|165.02|167.42|165.02|167.15|164.75|0
1649931930000|2022-04-14 10:25:30|167.56|165.16|167.56|165.16|167.7|165.3|167.56|165.16|0
1649931940000|2022-04-14 10:25:40|167.49|165.09|167.49|165.09|167.56|165.16|167.42|165.02|0
1649931950000|2022-04-14 10:25:50|167.42|165.02|167.42|165.02|167.49|165.09|167.42|165.02|0
1649931960000|2022-04-14 10:26:00|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1649931970000|2022-04-14 10:26:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649931980000|2022-04-14 10:26:20|167.28|164.88|167.42|165.02|167.42|165.02|167.28|164.88|0
1649931990000|2022-04-14 10:26:30|167.28|164.88|167.42|165.02|167.42|165.02|167.28|164.88|0
1649932000000|2022-04-14 10:26:40|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1649932010000|2022-04-14 10:26:50|167.42|165.02|167.42|165.02|167.42|165.02|167.28|164.88|0
1649932020000|2022-04-14 10:27:00|167.28|164.88|167.42|165.02|167.42|165.02|167.28|164.88|0
1649932030000|2022-04-14 10:27:10|167.28|164.88|167.42|165.02|167.42|165.02|167.28|164.88|0
1649932040000|2022-04-14 10:27:20|167.56|165.16|167.63|165.23|167.63|165.23|167.56|165.16|0
1649932050000|2022-04-14 10:27:30|167.56|165.16|167.7|165.3|167.7|165.3|167.56|165.16|0
1649932060000|2022-04-14 10:27:40|167.84|165.44|167.56|165.16|167.84|165.44|167.56|165.16|0
1649932070000|2022-04-14 10:27:50|167.7|165.3|167.63|165.23|167.7|165.3|167.63|165.23|0
1649932080000|2022-04-14 10:28:00|167.7|165.3|168.11|165.71|168.11|165.71|167.7|165.3|0
1649932090000|2022-04-14 10:28:10|167.84|165.44|167.98|165.58|168.11|165.71|167.84|165.44|0
1649932110000|2022-04-14 10:28:30|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1649932120000|2022-04-14 10:28:40|167.97|165.57|167.97|165.57|167.97|165.57|167.84|165.44|0
1649932130000|2022-04-14 10:28:50|167.84|165.44|167.56|165.16|167.84|165.44|167.56|165.16|0
1649932140000|2022-04-14 10:29:00|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1649932150000|2022-04-14 10:29:10|167.56|165.16|167.63|165.23|167.63|165.23|167.56|165.16|0
1649932160000|2022-04-14 10:29:20|167.7|165.3|167.77|165.37|167.77|165.37|167.7|165.3|0
1649932170000|2022-04-14 10:29:30|167.84|165.44|167.77|165.37|167.84|165.44|167.7|165.3|0
1649932180000|2022-04-14 10:29:40|167.7|165.3|167.7|165.3|167.84|165.44|167.7|165.3|0
1649932190000|2022-04-14 10:29:50|167.56|165.16|167.7|165.3|167.7|165.3|167.56|165.16|0
1649932200000|2022-04-14 10:30:00|167.42|165.02|167.28|164.88|167.42|165.02|167.28|164.88|0
1649932220000|2022-04-14 10:30:20|167.42|165.02|167.49|165.09|167.56|165.16|167.42|165.02|0
1649932230000|2022-04-14 10:30:30|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649932240000|2022-04-14 10:30:40|167.56|165.16|167.7|165.3|167.7|165.3|167.56|165.16|0
1649932250000|2022-04-14 10:30:50|167.83|165.43|167.7|165.3|167.83|165.43|167.7|165.3|0
1649932260000|2022-04-14 10:31:00|167.77|165.37|167.83|165.43|167.83|165.43|167.77|165.37|0
1649932270000|2022-04-14 10:31:10|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1649932290000|2022-04-14 10:31:30|167.83|165.43|167.97|165.57|167.97|165.57|167.7|165.3|0
1649932300000|2022-04-14 10:31:40|167.83|165.43|167.97|165.57|167.97|165.57|167.83|165.43|0
1649932310000|2022-04-14 10:31:50|168.11|165.71|168.11|165.71|168.11|165.71|168.11|165.71|0
1649932320000|2022-04-14 10:32:00|168.04|165.64|168.39|165.99|168.39|165.99|168.04|165.64|0
1649932330000|2022-04-14 10:32:10|168.53|166.13|168.39|165.99|168.53|166.13|168.39|165.99|0
1649932350000|2022-04-14 10:32:30|168.25|165.85|168.25|165.85|168.39|165.99|168.25|165.85|0
1649932360000|2022-04-14 10:32:40|168.39|165.99|168.25|165.85|168.39|165.99|168.25|165.85|0
1649932370000|2022-04-14 10:32:50|168.39|165.99|168.46|166.06|168.46|166.06|168.39|165.99|0
1649932380000|2022-04-14 10:33:00|168.39|165.99|168.32|165.92|168.46|166.06|168.32|165.92|0
1649932390000|2022-04-14 10:33:10|168.25|165.85|168.53|166.13|168.53|166.13|168.25|165.85|0
1649932410000|2022-04-14 10:33:30|168.6|166.2|168.88|166.48|168.88|166.48|168.53|166.13|0
1649932420000|2022-04-14 10:33:40|168.81|166.41|169.5|167.1|169.5|167.1|168.81|166.41|0
1649932430000|2022-04-14 10:33:50|169.44|167.04|169.78|167.38|169.78|167.38|169.36|166.96|0
1649932450000|2022-04-14 10:34:10|169.85|167.45|169.92|167.52|169.92|167.52|169.85|167.45|0
1649932460000|2022-04-14 10:34:20|169.78|167.38|169.78|167.38|169.78|167.38|169.78|167.38|0
1649932470000|2022-04-14 10:34:30|169.92|167.52|169.92|167.52|169.92|167.52|169.85|167.45|0
1649932480000|2022-04-14 10:34:40|169.78|167.38|169.78|167.38|169.85|167.45|169.78|167.38|0
1649932490000|2022-04-14 10:34:50|169.64|167.24|169.64|167.24|169.64|167.24|169.5|167.1|0
1649932500000|2022-04-14 10:35:00|169.78|167.38|169.5|167.1|169.78|167.38|169.5|167.1|0
1649932510000|2022-04-14 10:35:10|169.57|167.17|169.5|167.1|169.64|167.24|169.5|167.1|0
1649932520000|2022-04-14 10:35:20|169.43|167.03|169.43|167.03|169.64|167.24|169.36|166.96|0
1649932530000|2022-04-14 10:35:30|169.36|166.96|169.5|167.1|169.5|167.1|169.36|166.96|0
1649932540000|2022-04-14 10:35:40|169.36|166.96|169.36|166.96|169.36|166.96|169.36|166.96|0
1649932550000|2022-04-14 10:35:50|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1649932560000|2022-04-14 10:36:00|169.57|167.17|169.36|166.96|169.57|167.17|169.36|166.96|0
1649932570000|2022-04-14 10:36:10|169.5|167.1|169.64|167.24|169.64|167.24|169.5|167.1|0
1649932580000|2022-04-14 10:36:20|169.71|167.31|169.71|167.31|169.71|167.31|169.71|167.31|0
1649932590000|2022-04-14 10:36:30|169.64|167.24|169.5|167.1|169.64|167.24|169.5|167.1|0
1649932600000|2022-04-14 10:36:40|169.36|166.96|169.5|167.1|169.5|167.1|169.36|166.96|0
1649932610000|2022-04-14 10:36:50|169.36|166.96|169.36|166.96|169.36|166.96|169.22|166.82|0
1649932620000|2022-04-14 10:37:00|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1649932630000|2022-04-14 10:37:10|169.08|166.68|169.08|166.68|169.08|166.68|169.08|166.68|0
1649932640000|2022-04-14 10:37:20|169.22|166.82|169.36|166.96|169.36|166.96|169.22|166.82|0
1649932650000|2022-04-14 10:37:30|169.43|167.03|169.43|167.03|169.43|167.03|169.36|166.96|0
1649932660000|2022-04-14 10:37:40|169.5|167.1|169.36|166.96|169.5|167.1|169.36|166.96|0
1649932670000|2022-04-14 10:37:50|169.43|167.03|169.36|166.96|169.43|167.03|169.36|166.96|0
1649932680000|2022-04-14 10:38:00|169.43|167.03|169.43|167.03|169.43|167.03|169.43|167.03|0
1649932690000|2022-04-14 10:38:10|169.5|167.1|169.5|167.1|169.64|167.24|169.5|167.1|0
1649932700000|2022-04-14 10:38:20|169.36|166.96|169.22|166.82|169.36|166.96|169.22|166.82|0
1649932710000|2022-04-14 10:38:30|169.29|166.89|169.29|166.89|169.29|166.89|169.22|166.82|0
1649932720000|2022-04-14 10:38:40|169.22|166.82|169.22|166.82|169.22|166.82|169.08|166.68|0
1649932730000|2022-04-14 10:38:50|169.36|166.96|169.36|166.96|169.36|166.96|169.36|166.96|0
1649932740000|2022-04-14 10:39:00|169.64|167.24|169.57|167.17|169.64|167.24|169.5|167.1|0
1649932750000|2022-04-14 10:39:10|169.5|167.1|169.36|166.96|169.5|167.1|169.36|166.96|0
1649932760000|2022-04-14 10:39:20|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1649932770000|2022-04-14 10:39:30|169.57|167.17|169.57|167.17|169.57|167.17|169.57|167.17|0
1649932780000|2022-04-14 10:39:40|169.5|167.1|169.43|167.03|169.64|167.24|169.43|167.03|0
1649932790000|2022-04-14 10:39:50|169.5|167.1|169.64|167.24|169.64|167.24|169.43|167.03|0
1649932800000|2022-04-14 10:40:00|169.5|167.1|169.5|167.1|169.57|167.17|169.5|167.1|0
1649932810000|2022-04-14 10:40:10|169.36|166.96|169.5|167.1|169.5|167.1|169.36|166.96|0
1649932820000|2022-04-14 10:40:20|169.36|166.96|169.57|167.17|169.57|167.17|169.36|166.96|0
1649932830000|2022-04-14 10:40:30|169.5|167.1|169.36|166.96|169.5|167.1|169.36|166.96|0
1649932840000|2022-04-14 10:40:40|169.5|167.1|169.36|166.96|169.5|167.1|169.36|166.96|0
1649932850000|2022-04-14 10:40:50|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1649932860000|2022-04-14 10:41:00|169.29|166.89|169.29|166.89|169.29|166.89|169.29|166.89|0
1649932870000|2022-04-14 10:41:10|169.22|166.82|169.08|166.68|169.22|166.82|169.08|166.68|0
1649932880000|2022-04-14 10:41:20|169.01|166.61|169.08|166.68|169.08|166.68|169.01|166.61|0
1649932890000|2022-04-14 10:41:30|168.8|166.4|168.73|166.33|168.8|166.4|168.73|166.33|0
1649932900000|2022-04-14 10:41:40|168.66|166.26|168.66|166.26|168.73|166.33|168.66|166.26|0
1649932910000|2022-04-14 10:41:50|168.59|166.19|168.52|166.12|168.59|166.19|168.52|166.12|0
1649932920000|2022-04-14 10:42:00|168.24|165.84|168.38|165.98|168.38|165.98|168.24|165.84|0
1649932930000|2022-04-14 10:42:10|168.24|165.84|168.24|165.84|168.32|165.92|168.24|165.84|0
1649932940000|2022-04-14 10:42:20|168.32|165.92|168.24|165.84|168.32|165.92|168.24|165.84|0
1649932950000|2022-04-14 10:42:30|168.31|165.91|168.31|165.91|168.31|165.91|168.31|165.91|0
1649932960000|2022-04-14 10:42:40|168.24|165.84|168.24|165.84|168.31|165.91|168.24|165.84|0
1649932970000|2022-04-14 10:42:50|168.38|165.98|168.31|165.91|168.38|165.98|168.31|165.91|0
1649932980000|2022-04-14 10:43:00|168.38|165.98|168.24|165.84|168.38|165.98|168.24|165.84|0
1649932990000|2022-04-14 10:43:10|168.38|165.98|168.38|165.98|168.38|165.98|168.38|165.98|0
1649933000000|2022-04-14 10:43:20|168.24|165.84|168.31|165.91|168.31|165.91|168.24|165.84|0
1649933010000|2022-04-14 10:43:30|168.24|165.84|168.31|165.91|168.31|165.91|168.24|165.84|0
1649933020000|2022-04-14 10:43:40|168.24|165.84|168.38|165.98|168.38|165.98|168.24|165.84|0
1649933050000|2022-04-14 10:44:10|168.52|166.12|168.52|166.12|168.52|166.12|168.52|166.12|0
1649933100000|2022-04-14 10:45:00|168.8|166.4|169.08|166.68|169.08|166.68|168.8|166.4|0
1649933110000|2022-04-14 10:45:10|168.94|166.54|168.73|166.33|168.94|166.54|168.73|166.33|0
1649933120000|2022-04-14 10:45:20|168.52|166.12|168.38|165.98|168.52|166.12|168.38|165.98|0
1649933130000|2022-04-14 10:45:30|168.52|166.12|168.52|166.12|168.59|166.19|168.52|166.12|0
1649933150000|2022-04-14 10:45:50|168.38|165.98|168.52|166.12|168.52|166.12|168.38|165.98|0
1649933160000|2022-04-14 10:46:00|168.59|166.19|168.59|166.19|168.66|166.26|168.59|166.19|0
1649933170000|2022-04-14 10:46:10|168.52|166.12|168.31|165.91|168.52|166.12|168.24|165.84|0
1649933180000|2022-04-14 10:46:20|168.38|165.98|168.38|165.98|168.38|165.98|168.38|165.98|0
1649933210000|2022-04-14 10:46:50|168.24|165.84|168.03|165.63|168.24|165.84|168.03|165.63|0
1649933220000|2022-04-14 10:47:00|168.1|165.7|167.82|165.42|168.1|165.7|167.82|165.42|0
1649933230000|2022-04-14 10:47:10|167.96|165.56|168.03|165.63|168.03|165.63|167.96|165.56|0
1649933240000|2022-04-14 10:47:20|168.1|165.7|168.1|165.7|168.1|165.7|168.03|165.63|0
1649933250000|2022-04-14 10:47:30|168.31|165.91|168.38|165.98|168.38|165.98|168.31|165.91|0
1649933260000|2022-04-14 10:47:40|168.52|166.12|168.66|166.26|168.66|166.26|168.52|166.12|0
1649933270000|2022-04-14 10:47:50|168.52|166.12|168.38|165.98|168.59|166.19|168.38|165.98|0
1649933280000|2022-04-14 10:48:00|168.31|165.91|168.24|165.84|168.31|165.91|168.24|165.84|0
1649933290000|2022-04-14 10:48:10|168.52|166.12|168.52|166.12|168.52|166.12|168.45|166.05|0
1649933310000|2022-04-14 10:48:30|168.38|165.98|168.59|166.19|168.59|166.19|168.38|165.98|0
1649933320000|2022-04-14 10:48:40|168.52|166.12|168.52|166.12|168.52|166.12|168.52|166.12|0
1649933330000|2022-04-14 10:48:50|168.38|165.98|168.52|166.12|168.52|166.12|168.38|165.98|0
1649933350000|2022-04-14 10:49:10|168.65|166.25|168.65|166.25|168.65|166.25|168.65|166.25|0
1649933370000|2022-04-14 10:49:30|168.52|166.12|168.59|166.19|168.59|166.19|168.52|166.12|0
1649933380000|2022-04-14 10:49:40|168.65|166.25|168.65|166.25|168.65|166.25|168.65|166.25|0
1649933390000|2022-04-14 10:49:50|168.79|166.39|168.79|166.39|168.87|166.47|168.79|166.39|0
1649933400000|2022-04-14 10:50:00|168.87|166.47|168.79|166.39|168.87|166.47|168.79|166.39|0
1649933410000|2022-04-14 10:50:10|168.73|166.33|168.79|166.39|168.79|166.39|168.65|166.25|0
1649933420000|2022-04-14 10:50:20|168.73|166.33|168.59|166.19|168.73|166.33|168.59|166.19|0
1649933430000|2022-04-14 10:50:30|168.65|166.25|168.65|166.25|168.65|166.25|168.59|166.19|0
1649933450000|2022-04-14 10:50:50|168.79|166.39|168.79|166.39|168.79|166.39|168.79|166.39|0
1649933460000|2022-04-14 10:51:00|168.87|166.47|168.87|166.47|168.87|166.47|168.87|166.47|0
1649933470000|2022-04-14 10:51:10|168.93|166.53|168.87|166.47|168.93|166.53|168.87|166.47|0
1649933480000|2022-04-14 10:51:20|168.79|166.39|168.79|166.39|168.79|166.39|168.79|166.39|0
1649933490000|2022-04-14 10:51:30|168.65|166.25|168.65|166.25|168.65|166.25|168.65|166.25|0
1649933500000|2022-04-14 10:51:40|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1649933510000|2022-04-14 10:51:50|168.59|166.19|168.51|166.11|168.59|166.19|168.51|166.11|0
1649933520000|2022-04-14 10:52:00|168.37|165.97|168.37|165.97|168.37|165.97|168.24|165.84|0
1649933530000|2022-04-14 10:52:10|168.51|166.11|168.65|166.25|168.65|166.25|168.51|166.11|0
1649933540000|2022-04-14 10:52:20|168.51|166.11|168.37|165.97|168.51|166.11|168.37|165.97|0
1649933550000|2022-04-14 10:52:30|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1649933560000|2022-04-14 10:52:40|168.37|165.97|168.1|165.7|168.37|165.97|168.1|165.7|0
1649933570000|2022-04-14 10:52:50|167.96|165.56|167.96|165.56|168.03|165.63|167.96|165.56|0
1649933590000|2022-04-14 10:53:10|167.82|165.42|167.75|165.35|167.82|165.42|167.75|165.35|0
1649933600000|2022-04-14 10:53:20|167.61|165.21|167.96|165.56|167.96|165.56|167.61|165.21|0
1649933620000|2022-04-14 10:53:40|167.82|165.42|168.37|165.97|168.37|165.97|167.82|165.42|0
1649933630000|2022-04-14 10:53:50|168.31|165.91|168.37|165.97|168.37|165.97|168.31|165.91|0
1649933640000|2022-04-14 10:54:00|168.23|165.83|168.1|165.7|168.23|165.83|168.1|165.7|0
1649933650000|2022-04-14 10:54:10|168.17|165.77|168.1|165.7|168.17|165.77|167.96|165.56|0
1649933660000|2022-04-14 10:54:20|167.96|165.56|167.96|165.56|167.96|165.56|167.96|165.56|0
1649933670000|2022-04-14 10:54:30|167.82|165.42|167.82|165.42|167.82|165.42|167.82|165.42|0
1649933680000|2022-04-14 10:54:40|167.96|165.56|167.82|165.42|167.96|165.56|167.82|165.42|0
1649933690000|2022-04-14 10:54:50|167.68|165.28|167.68|165.28|167.82|165.42|167.68|165.28|0
1649933700000|2022-04-14 10:55:00|167.54|165.14|167.68|165.28|167.68|165.28|167.54|165.14|0
1649933710000|2022-04-14 10:55:10|167.75|165.35|167.82|165.42|167.82|165.42|167.75|165.35|0
1649933720000|2022-04-14 10:55:20|167.96|165.56|167.89|165.49|167.96|165.56|167.89|165.49|0
1649933730000|2022-04-14 10:55:30|167.82|165.42|167.82|165.42|167.96|165.56|167.82|165.42|0
1649933740000|2022-04-14 10:55:40|167.96|165.56|167.89|165.49|167.96|165.56|167.82|165.42|0
1649933750000|2022-04-14 10:55:50|167.96|165.56|167.96|165.56|167.96|165.56|167.82|165.42|0
1649933760000|2022-04-14 10:56:00|167.68|165.28|167.68|165.28|167.68|165.28|167.68|165.28|0
1649933770000|2022-04-14 10:56:10|167.82|165.42|167.68|165.28|167.82|165.42|167.68|165.28|0
1649933780000|2022-04-14 10:56:20|167.54|165.14|167.54|165.14|167.54|165.14|167.54|165.14|0
1649933790000|2022-04-14 10:56:30|167.68|165.28|167.68|165.28|167.68|165.28|167.68|165.28|0
1649933800000|2022-04-14 10:56:40|167.61|165.21|167.61|165.21|167.61|165.21|167.61|165.21|0
1649933810000|2022-04-14 10:56:50|167.68|165.28|167.82|165.42|167.82|165.42|167.68|165.28|0
1649933820000|2022-04-14 10:57:00|167.68|165.28|167.68|165.28|167.68|165.28|167.68|165.28|0
1649933830000|2022-04-14 10:57:10|167.82|165.42|167.75|165.35|167.82|165.42|167.75|165.35|0
1649933840000|2022-04-14 10:57:20|167.54|165.14|167.61|165.21|167.61|165.21|167.54|165.14|0
1649933850000|2022-04-14 10:57:30|167.82|165.42|167.82|165.42|167.82|165.42|167.82|165.42|0
1649933870000|2022-04-14 10:57:50|167.68|165.28|167.4|165|167.68|165.28|167.4|165|0
1649933880000|2022-04-14 10:58:00|167.68|165.28|167.54|165.14|167.68|165.28|167.54|165.14|0
1649933890000|2022-04-14 10:58:10|167.61|165.21|167.68|165.28|167.68|165.28|167.61|165.21|0
1649933910000|2022-04-14 10:58:30|167.81|165.41|167.68|165.28|167.81|165.41|167.68|165.28|0
1649933920000|2022-04-14 10:58:40|167.61|165.21|167.68|165.28|167.68|165.28|167.61|165.21|0
1649933930000|2022-04-14 10:58:50|167.61|165.21|167.95|165.55|167.95|165.55|167.61|165.21|0
1649933940000|2022-04-14 10:59:00|167.81|165.41|167.95|165.55|167.95|165.55|167.81|165.41|0
1649933950000|2022-04-14 10:59:10|167.81|165.41|168.03|165.63|168.09|165.69|167.81|165.41|0
1649933960000|2022-04-14 10:59:20|167.95|165.55|168.03|165.63|168.09|165.69|167.95|165.55|0
1649933970000|2022-04-14 10:59:30|168.09|165.69|167.81|165.41|168.09|165.69|167.81|165.41|0
1649933990000|2022-04-14 10:59:50|167.95|165.55|167.68|165.28|167.95|165.55|167.68|165.28|0
1649934000000|2022-04-14 11:00:00|167.81|165.41|168.23|165.83|168.23|165.83|167.81|165.41|0
1649934010000|2022-04-14 11:00:10|167.95|165.55|167.95|165.55|167.95|165.55|167.95|165.55|0
1649934020000|2022-04-14 11:00:20|167.81|165.41|167.81|165.41|167.81|165.41|167.81|165.41|0
1649934030000|2022-04-14 11:00:30|167.67|165.27|167.47|165.07|167.67|165.27|167.47|165.07|0
1649934040000|2022-04-14 11:00:40|167.54|165.14|167.54|165.14|167.67|165.27|167.54|165.14|0
1649934050000|2022-04-14 11:00:50|167.4|165|167.26|164.86|167.4|165|167.19|164.79|0
1649934060000|2022-04-14 11:01:00|167.19|164.79|167.12|164.72|167.26|164.86|167.12|164.72|0
1649934070000|2022-04-14 11:01:10|167.26|164.86|167.26|164.86|167.26|164.86|167.26|164.86|0
1649934080000|2022-04-14 11:01:20|167.4|165|167.26|164.86|167.4|165|167.26|164.86|0
1649934090000|2022-04-14 11:01:30|167.19|164.79|167.12|164.72|167.19|164.79|166.98|164.58|0
1649934100000|2022-04-14 11:01:40|167.26|164.86|167.26|164.86|167.4|165|167.26|164.86|0
1649934110000|2022-04-14 11:01:50|167.4|165|167.26|164.86|167.4|165|167.26|164.86|0
1649934120000|2022-04-14 11:02:00|167.4|165|167.53|165.13|167.53|165.13|167.4|165|0
1649934130000|2022-04-14 11:02:10|167.26|164.86|167.26|164.86|167.26|164.86|167.26|164.86|0
1649934140000|2022-04-14 11:02:20|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1649934160000|2022-04-14 11:02:40|167.26|164.86|167.26|164.86|167.26|164.86|167.26|164.86|0
1649934170000|2022-04-14 11:02:50|167.12|164.72|166.98|164.58|167.12|164.72|166.98|164.58|0
1649934180000|2022-04-14 11:03:00|167.12|164.72|166.84|164.44|167.12|164.72|166.84|164.44|0
1649934190000|2022-04-14 11:03:10|166.7|164.3|166.57|164.17|166.7|164.3|166.57|164.17|0
1649934200000|2022-04-14 11:03:20|166.43|164.03|166.29|163.89|166.43|164.03|166.29|163.89|0
1649934210000|2022-04-14 11:03:30|166.15|163.75|165.6|163.2|166.15|163.75|165.6|163.2|0
1649934220000|2022-04-14 11:03:40|166.01|163.61|165.88|163.48|166.01|163.61|165.88|163.48|0
1649934230000|2022-04-14 11:03:50|165.74|163.34|165.46|163.06|165.74|163.34|165.46|163.06|0
1649934240000|2022-04-14 11:04:00|165.74|163.34|165.54|163.14|165.88|163.48|165.54|163.14|0
1649934250000|2022-04-14 11:04:10|165.46|163.06|165.6|163.2|165.6|163.2|165.46|163.06|0
1649934260000|2022-04-14 11:04:20|165.74|163.34|165.74|163.34|165.74|163.34|165.6|163.2|0
1649934270000|2022-04-14 11:04:30|165.6|163.2|165.6|163.2|165.6|163.2|165.6|163.2|0
1649934280000|2022-04-14 11:04:40|165.46|163.06|165.19|162.79|165.46|163.06|165.19|162.79|0
1649934290000|2022-04-14 11:04:50|165.33|162.93|165.46|163.06|165.46|163.06|165.33|162.93|0
1649934300000|2022-04-14 11:05:00|165.33|162.93|165.6|163.2|165.6|163.2|165.33|162.93|0
1649934310000|2022-04-14 11:05:10|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1649934320000|2022-04-14 11:05:20|165.6|163.2|165.46|163.06|165.6|163.2|165.46|163.06|0
1649934330000|2022-04-14 11:05:30|165.33|162.93|165.33|162.93|165.33|162.93|165.33|162.93|0
1649934340000|2022-04-14 11:05:40|165.19|162.79|165.46|163.06|165.46|163.06|165.19|162.79|0
1649934350000|2022-04-14 11:05:50|165.6|163.2|165.74|163.34|165.74|163.34|165.6|163.2|0
1649934360000|2022-04-14 11:06:00|165.6|163.2|165.87|163.47|165.87|163.47|165.6|163.2|0
1649934370000|2022-04-14 11:06:10|165.74|163.34|165.6|163.2|165.74|163.34|165.6|163.2|0
1649934380000|2022-04-14 11:06:20|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649934390000|2022-04-14 11:06:30|165.6|163.2|165.6|163.2|165.6|163.2|165.6|163.2|0
1649934400000|2022-04-14 11:06:40|165.67|163.27|165.6|163.2|165.67|163.27|165.6|163.2|0
1649934410000|2022-04-14 11:06:50|165.67|163.27|165.84|162.96|165.84|163.27|165.6|162.96|0
1649934420000|2022-04-14 11:07:00|165.98|163.1|165.98|163.1|165.98|163.1|165.98|163.1|0
1649934440000|2022-04-14 11:07:20|166.11|163.23|166.11|163.23|166.11|163.23|165.98|163.1|0
1649934460000|2022-04-14 11:07:40|166.53|163.65|166.53|163.65|166.66|163.78|166.53|163.65|0
1649934470000|2022-04-14 11:07:50|166.6|163.72|166.29|163.89|166.6|164.02|166.29|163.72|0
1649934480000|2022-04-14 11:08:00|166.15|163.75|166.57|164.17|166.57|164.17|166.15|163.75|0
1649934490000|2022-04-14 11:08:10|166.51|164.11|165.84|163.44|166.57|164.17|165.84|163.44|0
1649934500000|2022-04-14 11:08:20|165.77|163.37|165.84|163.44|165.84|163.44|165.77|163.37|0
1649934510000|2022-04-14 11:08:30|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1649934530000|2022-04-14 11:08:50|165.91|163.51|165.97|163.57|165.97|163.57|165.91|163.51|0
1649934540000|2022-04-14 11:09:00|166.11|163.71|165.84|163.44|166.11|163.71|165.84|163.44|0
1649934550000|2022-04-14 11:09:10|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1649934560000|2022-04-14 11:09:20|165.84|163.44|165.84|163.44|165.97|163.57|165.84|163.44|0
1649934570000|2022-04-14 11:09:30|165.91|163.51|165.84|163.44|165.91|163.51|165.84|163.44|0
1649934580000|2022-04-14 11:09:40|165.7|163.3|165.7|163.3|165.7|163.3|165.56|163.16|0
1649934590000|2022-04-14 11:09:50|165.63|163.23|165.63|163.23|165.7|163.3|165.63|163.23|0
1649934600000|2022-04-14 11:10:00|165.7|163.3|165.63|163.23|165.84|163.44|165.63|163.23|0
1649934610000|2022-04-14 11:10:10|165.7|163.3|165.63|163.23|165.7|163.3|165.63|163.23|0
1649934620000|2022-04-14 11:10:20|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1649934630000|2022-04-14 11:10:30|165.63|163.23|165.63|163.23|165.63|163.23|165.56|163.16|0
1649934640000|2022-04-14 11:10:40|165.7|163.3|165.83|163.43|165.83|163.43|165.7|163.3|0
1649934650000|2022-04-14 11:10:50|165.7|163.3|165.83|163.43|165.83|163.43|165.7|163.3|0
1649934660000|2022-04-14 11:11:00|165.7|163.3|165.83|163.43|165.83|163.43|165.7|163.3|0
1649934670000|2022-04-14 11:11:10|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1649934680000|2022-04-14 11:11:20|165.83|163.43|165.97|163.57|165.97|163.57|165.83|163.43|0
1649934700000|2022-04-14 11:11:40|166.04|163.64|165.42|163.02|166.04|163.64|165.42|163.02|0
1649934710000|2022-04-14 11:11:50|165.35|162.95|165.56|163.16|165.56|163.16|165.35|162.95|0
1649934720000|2022-04-14 11:12:00|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1649934740000|2022-04-14 11:12:20|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1649934750000|2022-04-14 11:12:30|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1649934770000|2022-04-14 11:12:50|165.83|163.43|165.83|163.43|165.83|163.43|165.77|163.37|0
1649934780000|2022-04-14 11:13:00|165.77|163.37|165.63|163.23|165.77|163.37|165.63|163.23|0
1649934790000|2022-04-14 11:13:10|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1649934820000|2022-04-14 11:13:40|165.49|163.09|165.56|163.16|165.56|163.16|165.49|163.09|0
1649934830000|2022-04-14 11:13:50|165.49|163.09|165.56|163.16|165.56|163.16|165.42|163.02|0
1649934840000|2022-04-14 11:14:00|165.49|163.09|165.28|162.88|165.49|163.09|165.28|162.88|0
1649934850000|2022-04-14 11:14:10|165.42|163.02|165.69|163.29|165.69|163.29|165.42|163.02|0
1649934860000|2022-04-14 11:14:20|165.56|163.16|165.14|162.74|165.56|163.16|165.14|162.74|0
1649934870000|2022-04-14 11:14:30|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1649934880000|2022-04-14 11:14:40|165.14|162.74|165.01|162.61|165.14|162.74|165.01|162.61|0
1649934890000|2022-04-14 11:14:50|165.14|162.74|165.56|163.16|165.56|163.16|165.14|162.74|0
1649934900000|2022-04-14 11:15:00|165.28|162.88|165.28|162.88|165.28|162.88|165.14|162.74|0
1649934910000|2022-04-14 11:15:10|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649934920000|2022-04-14 11:15:20|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1649934930000|2022-04-14 11:15:30|164.87|162.47|165.01|162.61|165.01|162.61|164.87|162.47|0
1649934950000|2022-04-14 11:15:50|165|162.6|165|162.6|165|162.6|165|162.6|0
1649934970000|2022-04-14 11:16:10|165.14|162.74|165.28|162.88|165.28|162.88|165.14|162.74|0
1649934980000|2022-04-14 11:16:20|165.42|163.02|165.55|163.15|165.55|163.15|165.42|163.02|0
1649934990000|2022-04-14 11:16:30|165.42|163.02|165.42|163.02|165.42|163.02|165.42|163.02|0
1649935000000|2022-04-14 11:16:40|165.35|162.95|165.35|162.95|165.35|162.95|165.35|162.95|0
1649935010000|2022-04-14 11:16:50|165.55|163.15|165.55|163.15|165.55|163.15|165.55|163.15|0
1649935040000|2022-04-14 11:17:20|165.69|163.29|165.97|163.57|165.97|163.57|165.69|163.29|0
1649935060000|2022-04-14 11:17:40|166.04|163.64|165.83|163.43|166.04|163.64|165.83|163.43|0
1649935070000|2022-04-14 11:17:50|165.69|163.29|165.83|163.43|165.83|163.43|165.69|163.29|0
1649935090000|2022-04-14 11:18:10|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1649935100000|2022-04-14 11:18:20|166.1|163.7|166.1|163.7|166.1|163.7|166.04|163.64|0
1649935130000|2022-04-14 11:18:50|166.04|163.64|166.04|163.64|166.04|163.64|165.97|163.57|0
1649935140000|2022-04-14 11:19:00|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1649935160000|2022-04-14 11:19:20|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1649935170000|2022-04-14 11:19:30|166.38|163.98|166.24|163.84|166.38|163.98|166.24|163.84|0
1649935180000|2022-04-14 11:19:40|166.38|163.98|166.24|163.84|166.38|163.98|166.24|163.84|0
1649935190000|2022-04-14 11:19:50|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649935200000|2022-04-14 11:20:00|166.24|163.84|166.38|163.98|166.38|163.98|166.24|163.84|0
1649935210000|2022-04-14 11:20:10|166.31|163.91|166.31|163.91|166.31|163.91|166.24|163.84|0
1649935220000|2022-04-14 11:20:20|166.38|163.98|166.31|163.91|166.38|163.98|166.31|163.91|0
1649935230000|2022-04-14 11:20:30|166.38|163.98|166.52|164.12|166.52|164.12|166.38|163.98|0
1649935240000|2022-04-14 11:20:40|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649935250000|2022-04-14 11:20:50|166.52|164.12|166.52|164.12|166.66|164.26|166.52|164.12|0
1649935260000|2022-04-14 11:21:00|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1649935270000|2022-04-14 11:21:10|166.87|164.47|167.07|164.67|167.21|164.81|166.87|164.47|0
1649935280000|2022-04-14 11:21:20|167.21|164.81|167.28|164.88|167.28|164.88|167.21|164.81|0
1649935290000|2022-04-14 11:21:30|167.35|164.95|167.07|164.67|167.35|164.95|167.07|164.67|0
1649935320000|2022-04-14 11:22:00|166.93|164.53|166.79|164.39|166.93|164.53|166.79|164.39|0
1649935330000|2022-04-14 11:22:10|166.65|164.25|166.65|164.25|166.65|164.25|166.65|164.25|0
1649935340000|2022-04-14 11:22:20|166.79|164.39|166.79|164.39|166.79|164.39|166.79|164.39|0
1649935350000|2022-04-14 11:22:30|166.86|164.46|166.73|164.33|166.86|164.46|166.65|164.25|0
1649935360000|2022-04-14 11:22:40|166.79|164.39|166.79|164.39|166.79|164.39|166.73|164.33|0
1649935370000|2022-04-14 11:22:50|166.93|164.53|166.86|164.46|166.93|164.53|166.86|164.46|0
1649935380000|2022-04-14 11:23:00|166.79|164.39|166.79|164.39|166.79|164.39|166.79|164.39|0
1649935390000|2022-04-14 11:23:10|166.86|164.46|166.93|164.53|166.93|164.53|166.86|164.46|0
1649935400000|2022-04-14 11:23:20|166.79|164.39|166.79|164.39|166.79|164.39|166.79|164.39|0
1649935410000|2022-04-14 11:23:30|167.07|164.67|167.21|164.81|167.21|164.81|167.07|164.67|0
1649935420000|2022-04-14 11:23:40|167.07|164.67|167.21|164.81|167.21|164.81|167.07|164.67|0
1649935430000|2022-04-14 11:23:50|167.35|164.95|167.42|165.02|167.42|165.02|167.35|164.95|0
1649935440000|2022-04-14 11:24:00|167.48|165.08|167.48|165.08|167.48|165.08|167.35|164.95|0
1649935450000|2022-04-14 11:24:10|167.35|164.95|167.35|164.95|167.35|164.95|167.35|164.95|0
1649935460000|2022-04-14 11:24:20|167.28|164.88|167.07|164.67|167.35|164.95|167.07|164.67|0
1649935470000|2022-04-14 11:24:30|167.21|164.81|167.21|164.81|167.21|164.81|167.14|164.74|0
1649935480000|2022-04-14 11:24:40|167.14|164.74|167.14|164.74|167.14|164.74|167.07|164.67|0
1649935490000|2022-04-14 11:24:50|167.21|164.81|167.21|164.81|167.21|164.81|167.14|164.74|0
1649935500000|2022-04-14 11:25:00|167.07|164.67|167.21|164.81|167.21|164.81|167.07|164.67|0
1649935510000|2022-04-14 11:25:10|167.14|164.74|167.21|164.81|167.35|164.95|167.07|164.67|0
1649935520000|2022-04-14 11:25:20|167.35|164.95|167.34|164.94|167.35|164.95|167.34|164.94|0
1649935530000|2022-04-14 11:25:30|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649935560000|2022-04-14 11:26:00|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1649935570000|2022-04-14 11:26:10|167.48|165.08|167.62|165.22|167.62|165.22|167.48|165.08|0
1649935580000|2022-04-14 11:26:20|167.48|165.08|167.34|164.94|167.48|165.08|167.34|164.94|0
1649935600000|2022-04-14 11:26:40|167.48|165.08|167.62|165.22|167.62|165.22|167.48|165.08|0
1649935610000|2022-04-14 11:26:50|167.9|165.5|167.76|165.36|167.9|165.5|167.76|165.36|0
1649935620000|2022-04-14 11:27:00|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1649935630000|2022-04-14 11:27:10|167.48|165.08|167.62|165.22|167.62|165.22|167.48|165.08|0
1649935650000|2022-04-14 11:27:30|167.42|165.02|167.34|164.94|167.42|165.02|167.34|164.94|0
1649935660000|2022-04-14 11:27:40|167.2|164.8|167.2|164.8|167.34|164.94|167.2|164.8|0
1649935670000|2022-04-14 11:27:50|167.34|164.94|167.07|164.67|167.34|164.94|167.07|164.67|0
1649935680000|2022-04-14 11:28:00|167.2|164.8|167.2|164.8|167.2|164.8|167.2|164.8|0
1649935690000|2022-04-14 11:28:10|167.28|164.88|167.2|164.8|167.28|164.88|167.2|164.8|0
1649935700000|2022-04-14 11:28:20|167.07|164.67|167|164.6|167.07|164.67|167|164.6|0
1649935710000|2022-04-14 11:28:30|167.07|164.67|167.2|164.8|167.2|164.8|167.07|164.67|0
1649935720000|2022-04-14 11:28:40|167.34|164.94|167.34|164.94|167.34|164.94|167.34|164.94|0
1649935730000|2022-04-14 11:28:50|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649935740000|2022-04-14 11:29:00|167.55|165.15|167.62|165.22|167.62|165.22|167.55|165.15|0
1649935750000|2022-04-14 11:29:10|167.55|165.15|167.69|165.29|167.69|165.29|167.55|165.15|0
1649935760000|2022-04-14 11:29:20|167.76|165.36|167.76|165.36|167.83|165.43|167.76|165.36|0
1649935770000|2022-04-14 11:29:30|167.83|165.43|167.76|165.36|167.9|165.5|167.76|165.36|0
1649935780000|2022-04-14 11:29:40|167.83|165.43|168.11|165.71|168.11|165.71|167.83|165.43|0
1649935790000|2022-04-14 11:29:50|168.04|165.64|168.11|165.71|168.18|165.78|168.04|165.64|0
1649935800000|2022-04-14 11:30:00|168.18|165.78|168.31|165.91|168.31|165.91|168.18|165.78|0
1649935810000|2022-04-14 11:30:10|168.45|166.05|168.31|165.91|168.45|166.05|168.31|165.91|0
1649935820000|2022-04-14 11:30:20|168.25|165.85|167.9|165.5|168.25|165.85|167.9|165.5|0
1649935830000|2022-04-14 11:30:30|168.04|165.64|168.04|165.64|168.04|165.64|168.04|165.64|0
1649935840000|2022-04-14 11:30:40|168.17|165.77|168.17|165.77|168.17|165.77|168.17|165.77|0
1649935860000|2022-04-14 11:31:00|168.11|165.71|167.9|165.5|168.11|165.71|167.9|165.5|0
1649935870000|2022-04-14 11:31:10|167.76|165.36|167.76|165.36|167.76|165.36|167.69|165.29|0
1649935880000|2022-04-14 11:31:20|167.9|165.5|167.69|165.29|167.9|165.5|167.69|165.29|0
1649935890000|2022-04-14 11:31:30|167.9|165.5|167.83|165.43|167.9|165.5|167.76|165.36|0
1649935900000|2022-04-14 11:31:40|167.76|165.36|167.48|165.08|167.76|165.36|167.48|165.08|0
1649935910000|2022-04-14 11:31:50|167.62|165.22|167.62|165.22|167.69|165.29|167.62|165.22|0
1649935920000|2022-04-14 11:32:00|167.76|165.36|167.48|165.08|167.76|165.36|167.48|165.08|0
1649935930000|2022-04-14 11:32:10|167.41|165.01|167.41|165.01|167.41|165.01|167.41|165.01|0
1649935940000|2022-04-14 11:32:20|167.48|165.08|167.69|165.29|167.69|165.29|167.48|165.08|0
1649935950000|2022-04-14 11:32:30|167.76|165.36|167.76|165.36|167.76|165.36|167.76|165.36|0
1649935960000|2022-04-14 11:32:40|167.62|165.22|167.48|165.08|167.9|165.5|167.48|165.08|0
1649935970000|2022-04-14 11:32:50|167.41|165.01|167.41|165.01|167.48|165.08|167.41|165.01|0
1649935980000|2022-04-14 11:33:00|167.34|164.94|167.48|165.08|167.48|165.08|167.34|164.94|0
1649935990000|2022-04-14 11:33:10|167.62|165.22|167.83|165.43|167.83|165.43|167.62|165.22|0
1649936000000|2022-04-14 11:33:20|167.76|165.36|167.89|165.49|167.89|165.49|167.76|165.36|0
1649936010000|2022-04-14 11:33:30|168.03|165.63|168.17|165.77|168.17|165.77|168.03|165.63|0
1649936020000|2022-04-14 11:33:40|168.03|165.63|167.97|165.57|168.03|165.63|167.97|165.57|0
1649936030000|2022-04-14 11:33:50|168.03|165.63|167.97|165.57|168.03|165.63|167.97|165.57|0
1649936040000|2022-04-14 11:34:00|167.89|165.49|167.83|165.43|167.89|165.49|167.83|165.43|0
1649936050000|2022-04-14 11:34:10|167.62|165.22|167.89|165.49|167.89|165.49|167.62|165.22|0
1649936080000|2022-04-14 11:34:40|167.75|165.35|168.17|165.77|168.17|165.77|167.75|165.35|0
1649936090000|2022-04-14 11:34:50|168.1|165.7|168.03|165.63|168.1|165.7|168.03|165.63|0
1649936100000|2022-04-14 11:35:00|167.89|165.49|168.03|165.63|168.03|165.63|167.89|165.49|0
1649936110000|2022-04-14 11:35:10|168.17|165.77|168.17|165.77|168.17|165.77|168.17|165.77|0
1649936120000|2022-04-14 11:35:20|168.45|166.05|168.31|165.91|168.45|166.05|168.31|165.91|0
1649936130000|2022-04-14 11:35:30|168.17|165.77|168.31|165.91|168.31|165.91|168.17|165.77|0
1649936140000|2022-04-14 11:35:40|168.45|166.05|167.89|165.49|168.45|166.05|167.89|165.49|0
1649936150000|2022-04-14 11:35:50|168.03|165.63|168.17|165.77|168.17|165.77|167.97|165.57|0
1649936160000|2022-04-14 11:36:00|168.03|165.63|167.48|165.08|168.03|165.63|167.48|165.08|0
1649936170000|2022-04-14 11:36:10|167.69|165.29|167.75|165.35|167.89|165.49|167.69|165.29|0
1649936180000|2022-04-14 11:36:20|167.61|165.21|167.61|165.21|167.61|165.21|167.48|165.08|0
1649936190000|2022-04-14 11:36:30|167.34|164.94|167.34|164.94|167.41|165.01|167.34|164.94|0
1649936200000|2022-04-14 11:36:40|167.48|165.08|167.69|165.29|167.69|165.29|167.48|165.08|0
1649936210000|2022-04-14 11:36:50|167.61|165.21|167.75|165.35|167.89|165.49|167.61|165.21|0
1649936220000|2022-04-14 11:37:00|167.61|165.21|167.48|165.08|167.61|165.21|167.48|165.08|0
1649936230000|2022-04-14 11:37:10|167.61|165.21|167.75|165.35|167.75|165.35|167.55|165.15|0
1649936240000|2022-04-14 11:37:20|167.89|165.49|167.96|165.56|167.96|165.56|167.89|165.49|0
1649936250000|2022-04-14 11:37:30|167.89|165.49|167.69|165.29|167.89|165.49|167.69|165.29|0
1649936260000|2022-04-14 11:37:40|167.82|165.42|167.2|164.8|167.82|165.42|167.06|164.66|0
1649936270000|2022-04-14 11:37:50|167.13|164.73|167.2|164.8|167.2|164.8|167.13|164.73|0
1649936280000|2022-04-14 11:38:00|167.13|164.73|167.2|164.8|167.34|164.94|167.13|164.73|0
1649936290000|2022-04-14 11:38:10|167.06|164.66|166.92|164.52|167.06|164.66|166.92|164.52|0
1649936300000|2022-04-14 11:38:20|166.85|164.45|166.78|164.38|166.92|164.52|166.78|164.38|0
1649936310000|2022-04-14 11:38:30|166.64|164.24|166.78|164.38|166.78|164.38|166.64|164.24|0
1649936320000|2022-04-14 11:38:40|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1649936330000|2022-04-14 11:38:50|166.78|164.38|166.78|164.38|166.92|164.52|166.71|164.31|0
1649936340000|2022-04-14 11:39:00|166.64|164.24|166.78|164.38|166.78|164.38|166.64|164.24|0
1649936350000|2022-04-14 11:39:10|166.64|164.24|166.78|164.38|166.78|164.38|166.64|164.24|0
1649936360000|2022-04-14 11:39:20|167.06|164.66|167.2|164.8|167.2|164.8|166.92|164.52|0
1649936370000|2022-04-14 11:39:30|167.06|164.66|166.92|164.52|167.06|164.66|166.92|164.52|0
1649936380000|2022-04-14 11:39:40|166.78|164.38|166.92|164.52|166.92|164.52|166.78|164.38|0
1649936390000|2022-04-14 11:39:50|166.78|164.38|166.5|164.1|166.78|164.38|166.5|164.1|0
1649936400000|2022-04-14 11:40:00|166.64|164.24|166.5|164.1|166.64|164.24|166.5|164.1|0
1649936410000|2022-04-14 11:40:10|166.64|164.24|166.37|163.97|166.64|164.24|166.37|163.97|0
1649936420000|2022-04-14 11:40:20|166.5|164.1|166.5|164.1|166.5|164.1|166.37|163.97|0
1649936430000|2022-04-14 11:40:30|166.44|164.04|166.37|163.97|166.44|164.04|166.37|163.97|0
1649936440000|2022-04-14 11:40:40|166.44|164.04|166.37|163.97|166.5|164.1|166.37|163.97|0
1649936450000|2022-04-14 11:40:50|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1649936470000|2022-04-14 11:41:10|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649936480000|2022-04-14 11:41:20|166.23|163.83|166.23|163.83|166.23|163.83|166.23|163.83|0
1649936490000|2022-04-14 11:41:30|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1649936500000|2022-04-14 11:41:40|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1649936510000|2022-04-14 11:41:50|166.09|163.69|165.95|163.55|166.09|163.69|165.95|163.55|0
1649936520000|2022-04-14 11:42:00|165.81|163.41|165.95|163.55|165.95|163.55|165.81|163.41|0
1649936530000|2022-04-14 11:42:10|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1649936540000|2022-04-14 11:42:20|165.95|163.55|165.75|163.35|165.95|163.55|165.67|163.27|0
1649936550000|2022-04-14 11:42:30|165.67|163.27|165.81|163.41|165.81|163.41|165.67|163.27|0
1649936570000|2022-04-14 11:42:50|165.95|163.55|166.09|163.69|166.09|163.69|165.95|163.55|0
1649936580000|2022-04-14 11:43:00|166.78|164.38|166.92|164.52|166.92|164.52|166.78|164.38|0
1649936590000|2022-04-14 11:43:10|166.78|164.38|166.78|164.38|166.78|164.38|166.78|164.38|0
1649936600000|2022-04-14 11:43:20|166.71|164.31|166.85|164.45|166.85|164.45|166.64|164.24|0
1649936610000|2022-04-14 11:43:30|166.71|164.31|166.57|164.17|166.71|164.31|166.57|164.17|0
1649936630000|2022-04-14 11:43:50|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1649936640000|2022-04-14 11:44:00|166.64|164.24|166.78|164.38|166.78|164.38|166.64|164.24|0
1649936660000|2022-04-14 11:44:20|167.13|164.73|167.13|164.73|167.13|164.73|167.13|164.73|0
1649936670000|2022-04-14 11:44:30|166.85|164.45|166.99|164.59|166.99|164.59|166.85|164.45|0
1649936680000|2022-04-14 11:44:40|166.92|164.52|166.92|164.52|166.99|164.59|166.92|164.52|0
1649936690000|2022-04-14 11:44:50|166.99|164.59|166.99|164.59|166.99|164.59|166.99|164.59|0
1649936700000|2022-04-14 11:45:00|166.78|164.38|166.92|164.52|166.92|164.52|166.78|164.38|0
1649936710000|2022-04-14 11:45:10|166.99|164.59|167.13|164.73|167.13|164.73|166.99|164.59|0
1649936720000|2022-04-14 11:45:20|167.05|164.65|166.99|164.59|167.05|164.65|166.99|164.59|0
1649936730000|2022-04-14 11:45:30|166.91|164.51|166.78|164.38|166.99|164.59|166.78|164.38|0
1649936740000|2022-04-14 11:45:40|166.5|164.1|166.36|163.96|166.5|164.1|166.36|163.96|0
1649936750000|2022-04-14 11:45:50|166.22|163.82|165.95|163.55|166.22|163.82|165.95|163.55|0
1649936760000|2022-04-14 11:46:00|166.22|163.82|166.6|163.72|166.6|163.82|166.19|163.31|0
1649936770000|2022-04-14 11:46:10|166.74|163.86|166.74|163.86|166.88|164|166.6|163.72|0
1649936780000|2022-04-14 11:46:20|166.88|164|167.26|163.9|167.26|164|166.88|163.62|0
1649936790000|2022-04-14 11:46:30|167.12|163.76|167.12|163.76|167.26|163.9|167.12|163.76|0
1649936800000|2022-04-14 11:46:40|167.26|163.9|167.26|163.9|167.26|163.9|167.26|163.9|0
1649936810000|2022-04-14 11:46:50|167.39|164.03|167.39|164.03|167.39|164.03|167.39|164.03|0
1649936820000|2022-04-14 11:47:00|167.26|163.9|166.7|163.34|167.26|163.9|166.7|163.34|0
1649936830000|2022-04-14 11:47:10|166.43|163.07|166.7|163.34|166.7|163.34|166.43|163.07|0
1649936840000|2022-04-14 11:47:20|166.56|163.2|166.56|163.2|166.56|163.2|166.29|162.93|0
1649936850000|2022-04-14 11:47:30|166.84|163.48|166.91|163.55|166.98|163.62|166.84|163.48|0
1649936860000|2022-04-14 11:47:40|166.84|163.48|167.39|164.03|167.39|164.03|166.84|163.48|0
1649936870000|2022-04-14 11:47:50|167.53|164.17|167.67|164.31|167.67|164.31|167.53|164.17|0
1649936880000|2022-04-14 11:48:00|167.95|164.59|167.53|164.17|167.95|164.59|167.53|164.17|0
1649936890000|2022-04-14 11:48:10|167.46|164.1|167.67|164.31|167.67|164.31|167.39|164.03|0
1649936900000|2022-04-14 11:48:20|167.53|164.17|167.6|164.24|167.6|164.24|167.46|164.1|0
1649936910000|2022-04-14 11:48:30|167.74|164.38|167.67|164.31|167.81|164.45|167.67|164.31|0
1649936920000|2022-04-14 11:48:40|167.81|164.45|167.95|164.59|167.95|164.59|167.81|164.45|0
1649936930000|2022-04-14 11:48:50|167.81|164.45|167.74|164.38|167.81|164.45|167.74|164.38|0
1649936940000|2022-04-14 11:49:00|167.39|164.03|167.53|164.17|167.6|164.24|167.39|164.03|0
1649936950000|2022-04-14 11:49:10|167.46|164.1|167.53|164.17|167.53|164.17|167.39|164.03|0
1649936960000|2022-04-14 11:49:20|167.39|164.03|167.6|164.24|167.6|164.24|167.39|164.03|0
1649936970000|2022-04-14 11:49:30|167.67|164.31|168.09|164.73|168.09|164.73|167.67|164.31|0
1649936980000|2022-04-14 11:49:40|167.95|164.59|167.67|164.31|167.95|164.59|167.67|164.31|0
1649936990000|2022-04-14 11:49:50|167.74|164.38|167.67|164.31|167.74|164.38|167.53|164.17|0
1649937000000|2022-04-14 11:50:00|167.53|164.17|167.74|164.38|167.74|164.38|167.53|164.17|0
1649937010000|2022-04-14 11:50:10|167.81|164.45|167.95|164.59|167.95|164.59|167.81|164.45|0
1649937020000|2022-04-14 11:50:20|167.88|164.52|167.88|164.52|167.88|164.52|167.88|164.52|0
1649937030000|2022-04-14 11:50:30|168.08|164.72|168.78|165.42|168.78|165.42|168.08|164.72|0
1649937040000|2022-04-14 11:50:40|168.92|165.56|168.85|165.49|168.92|165.56|168.78|165.42|0
1649937050000|2022-04-14 11:50:50|168.78|165.42|169.2|165.84|169.2|165.84|168.78|165.42|0
1649937060000|2022-04-14 11:51:00|169.06|165.7|168.85|165.49|169.06|165.7|168.78|165.42|0
1649937070000|2022-04-14 11:51:10|168.78|165.42|168.78|165.42|168.78|165.42|168.71|165.35|0
1649937080000|2022-04-14 11:51:20|168.92|165.56|168.92|165.56|168.92|165.56|168.92|165.56|0
1649937090000|2022-04-14 11:51:30|168.78|165.42|168.57|165.21|168.78|165.42|168.57|165.21|0
1649937100000|2022-04-14 11:51:40|168.64|165.28|169.13|165.77|169.2|165.84|168.64|165.28|0
1649937110000|2022-04-14 11:51:50|169.2|165.84|169.75|166.39|169.75|166.39|169.06|165.7|0
1649937120000|2022-04-14 11:52:00|169.69|166.33|169.61|166.25|169.69|166.33|169.48|166.12|0
1649937130000|2022-04-14 11:52:10|169.89|166.53|169.83|166.47|169.89|166.53|169.83|166.47|0
1649937140000|2022-04-14 11:52:20|170.03|166.67|170.73|167.37|170.73|167.37|170.03|166.67|0
1649937150000|2022-04-14 11:52:30|170.87|167.51|171.01|167.65|171.01|167.65|170.87|167.51|0
1649937160000|2022-04-14 11:52:40|171.72|168.36|171.15|167.79|171.72|168.36|171.15|167.79|0
1649937170000|2022-04-14 11:52:50|170.87|167.51|170.45|167.09|171.01|167.65|170.45|167.09|0
1649937180000|2022-04-14 11:53:00|170.35|167.47|170.21|167.33|170.35|167.47|170.21|167.33|0
1649937190000|2022-04-14 11:53:10|170.49|167.61|170.21|167.33|170.49|167.61|170.21|167.33|0
1649937200000|2022-04-14 11:53:20|170.35|167.47|170.15|167.27|170.49|167.61|170.15|167.27|0
1649937210000|2022-04-14 11:53:30|170.35|167.47|170.63|167.75|170.63|167.75|170.35|167.47|0
1649937220000|2022-04-14 11:53:40|170.85|167.97|171.2|168.32|171.2|168.32|170.77|167.89|0
1649937230000|2022-04-14 11:53:50|171.05|168.17|171.2|168.32|171.2|168.32|171.05|168.17|0
1649937240000|2022-04-14 11:54:00|171.34|168.46|171.19|168.31|171.34|168.46|171.05|168.17|0
1649937250000|2022-04-14 11:54:10|171.05|168.17|171.05|168.17|171.05|168.17|170.91|168.03|0
1649937260000|2022-04-14 11:54:20|170.77|167.89|170.77|167.89|170.77|167.89|170.63|167.75|0
1649937270000|2022-04-14 11:54:30|170.71|167.83|171.34|168.46|171.34|168.46|170.71|167.83|0
1649937280000|2022-04-14 11:54:40|171.19|168.31|171.48|168.6|171.48|168.6|171.19|168.31|0
1649937290000|2022-04-14 11:54:50|171.83|168.95|171.76|168.88|171.9|169.02|171.76|168.88|0
1649937300000|2022-04-14 11:55:00|171.48|168.6|171.48|168.6|171.48|168.6|171.33|168.45|0
1649937310000|2022-04-14 11:55:10|171.55|168.67|171.9|169.02|171.9|169.02|171.55|168.67|0
1649937320000|2022-04-14 11:55:20|170.77|167.89|170.63|167.75|170.77|167.89|170.63|167.75|0
1649937330000|2022-04-14 11:55:30|170.57|167.69|172.03|169.15|172.03|169.15|170.49|167.61|0
1649937340000|2022-04-14 11:55:40|171.96|169.08|171.67|168.79|171.96|169.08|171.67|168.79|0
1649937360000|2022-04-14 11:56:00|171.53|168.65|171.39|168.51|171.53|168.65|171.39|168.51|0
1649937370000|2022-04-14 11:56:10|171.53|168.65|171.39|168.51|171.53|168.65|171.39|168.51|0
1649937380000|2022-04-14 11:56:20|171.53|168.65|171.61|168.73|171.61|168.73|171.53|168.65|0
1649937390000|2022-04-14 11:56:30|171.67|168.79|171.67|168.79|171.75|168.87|171.67|168.79|0
1649937400000|2022-04-14 11:56:40|171.81|168.93|171.81|168.93|171.81|168.93|171.81|168.93|0
1649937410000|2022-04-14 11:56:50|171.67|168.79|171.53|168.65|171.67|168.79|171.53|168.65|0
1649937420000|2022-04-14 11:57:00|171.39|168.51|171.32|168.44|171.39|168.51|170.97|168.09|0
1649937430000|2022-04-14 11:57:10|171.39|168.51|171.25|168.37|171.39|168.51|171.25|168.37|0
1649937440000|2022-04-14 11:57:20|171.39|168.51|171.25|168.37|171.39|168.51|171.25|168.37|0
1649937450000|2022-04-14 11:57:30|171.39|168.51|171.25|168.37|171.39|168.51|171.25|168.37|0
1649937460000|2022-04-14 11:57:40|171.32|168.44|171.39|168.51|171.39|168.51|171.32|168.44|0
1649937470000|2022-04-14 11:57:50|171.32|168.44|171.25|168.37|171.32|168.44|171.25|168.37|0
1649937490000|2022-04-14 11:58:10|171.32|168.44|171.25|168.37|171.32|168.44|171.25|168.37|0
1649937500000|2022-04-14 11:58:20|171.18|168.3|171.39|168.51|171.39|168.51|171.11|168.23|0
1649937510000|2022-04-14 11:58:30|171.32|168.44|171.39|168.51|171.53|168.65|171.32|168.44|0
1649937520000|2022-04-14 11:58:40|171.53|168.65|171.6|168.72|171.6|168.72|171.53|168.65|0
1649937530000|2022-04-14 11:58:50|171.81|168.93|172.09|169.21|172.09|169.21|171.81|168.93|0
1649937540000|2022-04-14 11:59:00|172.23|169.35|172.23|169.35|172.23|169.35|172.17|169.29|0
1649937550000|2022-04-14 11:59:10|172.09|169.21|172.23|169.35|172.23|169.35|172.09|169.21|0
1649937560000|2022-04-14 11:59:20|172.17|169.29|172.23|169.35|172.23|169.35|172.09|169.21|0
1649937570000|2022-04-14 11:59:30|172.09|169.21|172.52|169.64|172.59|169.71|172.09|169.21|0
1649937580000|2022-04-14 11:59:40|172.23|169.35|172.09|169.21|172.23|169.35|172.09|169.21|0
1649937590000|2022-04-14 11:59:50|171.95|169.07|171.67|168.79|171.95|169.07|171.67|168.79|0
1649937600000|2022-04-14 12:00:00|171.74|168.86|172.09|169.21|172.09|169.21|171.74|168.86|0
1649937610000|2022-04-14 12:00:10|172.03|169.15|172.17|169.29|172.17|169.29|172.03|169.15|0
1649937620000|2022-04-14 12:00:20|172.09|169.21|171.25|168.37|172.09|169.21|171.25|168.37|0
1649937630000|2022-04-14 12:00:30|171.11|168.23|171.11|168.23|171.25|168.37|171.11|168.23|0
1649937640000|2022-04-14 12:00:40|170.97|168.09|171.04|168.16|171.04|168.16|170.97|168.09|0
1649937650000|2022-04-14 12:00:50|171.11|168.23|171.11|168.23|171.11|168.23|171.11|168.23|0
1649937660000|2022-04-14 12:01:00|171.04|168.16|170.97|168.09|171.04|168.16|170.83|167.95|0
1649937670000|2022-04-14 12:01:10|171.04|168.16|171.04|168.16|171.04|168.16|171.04|168.16|0
1649937680000|2022-04-14 12:01:20|170.97|168.09|170.27|167.39|170.97|168.09|170.27|167.39|0
1649937690000|2022-04-14 12:01:30|170.2|167.32|170.06|167.18|170.2|167.32|170.06|167.18|0
1649937700000|2022-04-14 12:01:40|170.13|167.25|170.27|167.39|170.27|167.39|170.13|167.25|0
1649937710000|2022-04-14 12:01:50|170.34|167.46|170.34|167.46|170.34|167.46|170.34|167.46|0
1649937720000|2022-04-14 12:02:00|170.55|167.67|170.34|167.46|170.55|167.67|170.34|167.46|0
1649937730000|2022-04-14 12:02:10|170.41|167.53|170.41|167.53|170.41|167.53|170.27|167.39|0
1649937740000|2022-04-14 12:02:20|170.55|167.67|170.69|167.81|170.83|167.95|170.55|167.67|0
1649937750000|2022-04-14 12:02:30|170.76|167.88|170.69|167.81|170.76|167.88|170.69|167.81|0
1649937760000|2022-04-14 12:02:40|170.55|167.67|170.41|167.53|170.55|167.67|170.41|167.53|0
1649937770000|2022-04-14 12:02:50|170.55|167.67|170.48|167.6|170.55|167.67|170.48|167.6|0
1649937780000|2022-04-14 12:03:00|170.55|167.67|170.41|167.53|170.55|167.67|170.41|167.53|0
1649937790000|2022-04-14 12:03:10|170.27|167.39|170.27|167.39|170.27|167.39|170.2|167.32|0
1649937800000|2022-04-14 12:03:20|170.2|167.32|170.2|167.32|170.2|167.32|170.2|167.32|0
1649937810000|2022-04-14 12:03:30|170.27|167.39|170.27|167.39|170.27|167.39|170.2|167.32|0
1649937820000|2022-04-14 12:03:40|170.55|167.67|170.41|167.53|170.55|167.67|170.41|167.53|0
1649937830000|2022-04-14 12:03:50|170.55|167.67|170.41|167.53|170.55|167.67|170.41|167.53|0
1649937840000|2022-04-14 12:04:00|170.27|167.39|170.34|167.46|170.34|167.46|170.27|167.39|0
1649937850000|2022-04-14 12:04:10|170.27|167.39|170.41|167.53|170.41|167.53|170.27|167.39|0
1649937860000|2022-04-14 12:04:20|170.55|167.67|170.55|167.67|170.55|167.67|170.55|167.67|0
1649937880000|2022-04-14 12:04:40|170.69|167.81|170.69|167.81|170.97|168.09|170.69|167.81|0
1649937890000|2022-04-14 12:04:50|170.83|167.95|170.69|167.81|170.83|167.95|170.69|167.81|0
1649937900000|2022-04-14 12:05:00|170.54|167.66|170.54|167.66|170.54|167.66|170.48|167.6|0
1649937920000|2022-04-14 12:05:20|170.12|167.24|170.2|167.32|170.26|167.38|170.12|167.24|0
1649937930000|2022-04-14 12:05:30|169.99|167.11|169.98|167.1|169.99|167.11|169.98|167.1|0
1649937940000|2022-04-14 12:05:40|169.85|166.97|169.85|166.97|169.85|166.97|169.85|166.97|0
1649937950000|2022-04-14 12:05:50|169.98|167.1|170.12|167.24|170.12|167.24|169.98|167.1|0
1649937960000|2022-04-14 12:06:00|169.98|167.1|169.84|166.96|169.98|167.1|169.84|166.96|0
1649937970000|2022-04-14 12:06:10|169.57|166.69|169.57|166.69|169.71|166.83|169.57|166.69|0
1649937980000|2022-04-14 12:06:20|169.71|166.83|169.71|166.83|169.71|166.83|169.71|166.83|0
1649937990000|2022-04-14 12:06:30|169.7|166.82|169.7|166.82|169.7|166.82|169.57|166.69|0
1649938010000|2022-04-14 12:06:50|169.78|166.9|169.98|167.1|169.98|167.1|169.78|166.9|0
1649938020000|2022-04-14 12:07:00|169.92|167.04|169.84|166.96|169.98|167.1|169.84|166.96|0
1649938030000|2022-04-14 12:07:10|169.98|167.1|169.92|167.04|169.98|167.1|169.92|167.04|0
1649938040000|2022-04-14 12:07:20|169.84|166.96|169.84|166.96|169.84|166.96|169.7|166.82|0
1649938050000|2022-04-14 12:07:30|169.7|166.82|169.7|166.82|169.84|166.96|169.7|166.82|0
1649938060000|2022-04-14 12:07:40|169.56|166.68|169.7|166.82|169.7|166.82|169.56|166.68|0
1649938070000|2022-04-14 12:07:50|169.84|166.96|169.84|166.96|169.92|167.04|169.84|166.96|0
1649938080000|2022-04-14 12:08:00|169.92|167.04|170.12|167.24|170.12|167.24|169.92|167.04|0
1649938090000|2022-04-14 12:08:10|169.98|167.1|169.98|167.1|169.98|167.1|169.98|167.1|0
1649938110000|2022-04-14 12:08:30|170.12|167.24|169.98|167.1|170.12|167.24|169.98|167.1|0
1649938130000|2022-04-14 12:08:50|170.06|167.18|170.4|167.52|170.4|167.52|170.06|167.18|0
1649938140000|2022-04-14 12:09:00|170.54|167.66|170.26|167.38|170.54|167.66|170.26|167.38|0
1649938150000|2022-04-14 12:09:10|170.4|167.52|170.12|167.24|170.4|167.52|170.12|167.24|0
1649938160000|2022-04-14 12:09:20|169.98|167.1|170.12|167.24|170.12|167.24|169.98|167.1|0
1649938170000|2022-04-14 12:09:30|169.98|167.1|170.12|167.24|170.12|167.24|169.98|167.1|0
1649938180000|2022-04-14 12:09:40|169.98|167.1|169.98|167.1|170.12|167.24|169.98|167.1|0
1649938190000|2022-04-14 12:09:50|170.05|167.17|169.98|167.1|170.05|167.17|169.98|167.1|0
1649938200000|2022-04-14 12:10:00|169.91|167.03|169.84|166.96|169.98|167.1|169.84|166.96|0
1649938210000|2022-04-14 12:10:10|169.7|166.82|169.7|166.82|169.7|166.82|169.64|166.76|0
1649938220000|2022-04-14 12:10:20|169.98|167.1|169.84|166.96|169.98|167.1|169.7|166.82|0
1649938230000|2022-04-14 12:10:30|169.98|167.1|170.05|167.17|170.12|167.24|169.98|167.1|0
1649938240000|2022-04-14 12:10:40|169.98|167.1|169.84|166.96|170.12|167.24|169.84|166.96|0
1649938250000|2022-04-14 12:10:50|169.91|167.03|169.91|167.03|169.98|167.1|169.91|167.03|0
1649938260000|2022-04-14 12:11:00|169.84|166.96|169.7|166.82|169.84|166.96|169.7|166.82|0
1649938270000|2022-04-14 12:11:10|169.84|166.96|169.84|166.96|169.84|166.96|169.84|166.96|0
1649938280000|2022-04-14 12:11:20|169.7|166.82|169.42|166.54|169.7|166.82|169.42|166.54|0
1649938290000|2022-04-14 12:11:30|169.56|166.68|169|166.12|169.56|166.68|169|166.12|0
1649938300000|2022-04-14 12:11:40|168.87|165.99|168.87|165.99|169|166.12|168.87|165.99|0
1649938310000|2022-04-14 12:11:50|169|166.12|169|166.12|169.14|166.26|169|166.12|0
1649938320000|2022-04-14 12:12:00|169.14|166.26|169.14|166.26|169.28|166.4|169.14|166.26|0
1649938330000|2022-04-14 12:12:10|169|166.12|169.14|166.26|169.14|166.26|169|166.12|0
1649938340000|2022-04-14 12:12:20|169.28|166.4|169.42|166.54|169.42|166.54|169.28|166.4|0
1649938350000|2022-04-14 12:12:30|169.56|166.68|169.7|166.82|169.7|166.82|169.56|166.68|0
1649938370000|2022-04-14 12:12:50|169.63|166.75|169.56|166.68|169.63|166.75|169.56|166.68|0
1649938380000|2022-04-14 12:13:00|169.7|166.82|169.7|166.82|169.7|166.82|169.56|166.68|0
1649938390000|2022-04-14 12:13:10|169.84|166.96|169.84|166.96|169.84|166.96|169.84|166.96|0
1649938400000|2022-04-14 12:13:20|169.77|166.89|169.56|166.68|169.77|166.89|169.56|166.68|0
1649938410000|2022-04-14 12:13:30|169.7|166.82|169.56|166.68|169.7|166.82|169.56|166.68|0
1649938420000|2022-04-14 12:13:40|169.7|166.82|169.56|166.68|169.7|166.82|169.56|166.68|0
1649938430000|2022-04-14 12:13:50|169.7|166.82|169.56|166.68|169.7|166.82|169.56|166.68|0
1649938440000|2022-04-14 12:14:00|169.42|166.54|169.56|166.68|169.56|166.68|169.42|166.54|0
1649938450000|2022-04-14 12:14:10|169.42|166.54|169.28|166.4|169.42|166.54|169.28|166.4|0
1649938470000|2022-04-14 12:14:30|169.35|166.47|169.42|166.54|169.42|166.54|169.35|166.47|0
1649938480000|2022-04-14 12:14:40|169.35|166.47|169.14|166.26|169.35|166.47|169.14|166.26|0
1649938490000|2022-04-14 12:14:50|169.28|166.4|169.28|166.4|169.28|166.4|169.28|166.4|0
1649938500000|2022-04-14 12:15:00|169.42|166.54|169.14|166.26|169.42|166.54|169.14|166.26|0
1649938510000|2022-04-14 12:15:10|169.28|166.4|169.14|166.26|169.42|166.54|169.14|166.26|0
1649938520000|2022-04-14 12:15:20|169.28|166.4|169.28|166.4|169.28|166.4|169.28|166.4|0
1649938530000|2022-04-14 12:15:30|169.14|166.26|169.14|166.26|169.14|166.26|169.14|166.26|0
1649938540000|2022-04-14 12:15:40|169.28|166.4|169.42|166.54|169.42|166.54|169.28|166.4|0
1649938550000|2022-04-14 12:15:50|169.28|166.4|169.28|166.4|169.28|166.4|169.28|166.4|0
1649938570000|2022-04-14 12:16:10|169.35|166.47|169.42|166.54|169.42|166.54|169.35|166.47|0
1649938580000|2022-04-14 12:16:20|169.28|166.4|169.28|166.4|169.28|166.4|169.28|166.4|0
1649938590000|2022-04-14 12:16:30|169.42|166.54|169.28|166.4|169.42|166.54|169.28|166.4|0
1649938600000|2022-04-14 12:16:40|169.35|166.47|169.42|166.54|169.56|166.68|169.35|166.47|0
1649938610000|2022-04-14 12:16:50|169.28|166.4|169.28|166.4|169.28|166.4|169|166.12|0
1649938620000|2022-04-14 12:17:00|169.42|166.54|169.84|166.96|169.84|166.96|169.42|166.54|0
1649938630000|2022-04-14 12:17:10|169.56|166.68|169.56|166.68|169.7|166.82|169.56|166.68|0
1649938640000|2022-04-14 12:17:20|169.42|166.54|169.07|166.19|169.42|166.54|169.07|166.19|0
1649938650000|2022-04-14 12:17:30|169.14|166.26|168.86|165.98|169.14|166.26|168.86|165.98|0
1649938660000|2022-04-14 12:17:40|168.72|165.84|168.86|165.98|168.86|165.98|168.72|165.84|0
1649938670000|2022-04-14 12:17:50|169|166.12|169|166.12|169|166.12|168.86|165.98|0
1649938680000|2022-04-14 12:18:00|168.86|165.98|168.86|165.98|168.86|165.98|168.86|165.98|0
1649938690000|2022-04-14 12:18:10|169|166.12|168.79|165.91|169|166.12|168.79|165.91|0
1649938700000|2022-04-14 12:18:20|168.86|165.98|168.72|165.84|168.86|165.98|168.72|165.84|0
1649938710000|2022-04-14 12:18:30|169|166.12|168.86|165.98|169|166.12|168.86|165.98|0
1649938720000|2022-04-14 12:18:40|169|166.12|168.93|166.05|169|166.12|168.93|166.05|0
1649938730000|2022-04-14 12:18:50|168.86|165.98|168.86|165.98|168.86|165.98|168.86|165.98|0
1649938740000|2022-04-14 12:19:00|168.72|165.84|168.58|165.7|168.72|165.84|168.58|165.7|0
1649938750000|2022-04-14 12:19:10|168.44|165.56|168.58|165.7|168.58|165.7|168.44|165.56|0
1649938760000|2022-04-14 12:19:20|168.44|165.56|168.58|165.7|168.58|165.7|168.44|165.56|0
1649938770000|2022-04-14 12:19:30|168.51|165.63|168.44|165.56|168.51|165.63|168.44|165.56|0
1649938780000|2022-04-14 12:19:40|168.58|165.7|168.58|165.7|168.58|165.7|168.58|165.7|0
1649938790000|2022-04-14 12:19:50|168.44|165.56|168.16|165.28|168.44|165.56|168.16|165.28|0
1649938800000|2022-04-14 12:20:00|168.3|165.42|168.44|165.56|168.44|165.56|168.3|165.42|0
1649938810000|2022-04-14 12:20:10|168.58|165.7|168.44|165.56|168.58|165.7|168.44|165.56|0
1649938820000|2022-04-14 12:20:20|168.58|165.7|168.3|165.42|168.58|165.7|168.16|165.28|0
1649938830000|2022-04-14 12:20:30|168.44|165.56|168.16|165.28|168.44|165.56|168.16|165.28|0
1649938850000|2022-04-14 12:20:50|168.03|165.15|168.02|165.14|168.03|165.15|168.02|165.14|0
1649938860000|2022-04-14 12:21:00|168.16|165.28|168.16|165.28|168.16|165.28|168.16|165.28|0
1649938870000|2022-04-14 12:21:10|168.3|165.42|168.02|165.14|168.3|165.42|168.02|165.14|0
1649938880000|2022-04-14 12:21:20|168.16|165.28|168.02|165.14|168.16|165.28|168.02|165.14|0
1649938900000|2022-04-14 12:21:40|168.16|165.28|168.16|165.28|168.16|165.28|168.1|165.22|0
1649938920000|2022-04-14 12:22:00|168.02|165.14|168.02|165.14|168.16|165.28|168.02|165.14|0
1649938930000|2022-04-14 12:22:10|167.89|165.01|167.89|165.01|167.89|165.01|167.89|165.01|0
1649938940000|2022-04-14 12:22:20|168.02|165.14|168.02|165.14|168.02|165.14|168.02|165.14|0
1649938950000|2022-04-14 12:22:30|167.89|165.01|168.02|165.14|168.16|165.28|167.89|165.01|0
1649938960000|2022-04-14 12:22:40|168.16|165.28|168.16|165.28|168.16|165.28|168.16|165.28|0
1649938970000|2022-04-14 12:22:50|168.02|165.14|168.02|165.14|168.02|165.14|168.02|165.14|0
1649938980000|2022-04-14 12:23:00|168.16|165.28|168.16|165.28|168.16|165.28|168.16|165.28|0
1649938990000|2022-04-14 12:23:10|168.3|165.42|168.3|165.42|168.3|165.42|168.3|165.42|0
1649939000000|2022-04-14 12:23:20|168.23|165.35|168.16|165.28|168.23|165.35|168.16|165.28|0
1649939010000|2022-04-14 12:23:30|168.23|165.35|168.3|165.42|168.3|165.42|168.16|165.28|0
1649939030000|2022-04-14 12:23:50|168.44|165.56|168.44|165.56|168.44|165.56|168.3|165.42|0
1649939040000|2022-04-14 12:24:00|168.58|165.7|168.58|165.7|168.72|165.84|168.58|165.7|0
1649939050000|2022-04-14 12:24:10|168.72|165.84|168.58|165.7|168.72|165.84|168.58|165.7|0
1649939060000|2022-04-14 12:24:20|168.44|165.56|168.3|165.42|168.44|165.56|168.3|165.42|0
1649939070000|2022-04-14 12:24:30|168.16|165.28|168.16|165.28|168.16|165.28|168.16|165.28|0
1649939080000|2022-04-14 12:24:40|168.23|165.35|168.3|165.42|168.3|165.42|168.23|165.35|0
1649939110000|2022-04-14 12:25:10|168.44|165.56|168.37|165.49|168.44|165.56|168.37|165.49|0
1649939120000|2022-04-14 12:25:20|168.44|165.56|168.44|165.56|168.44|165.56|168.44|165.56|0
1649939130000|2022-04-14 12:25:30|168.3|165.42|168.44|165.56|168.44|165.56|168.3|165.42|0
1649939140000|2022-04-14 12:25:40|168.3|165.42|168.3|165.42|168.3|165.42|168.3|165.42|0
1649939150000|2022-04-14 12:25:50|167.88|165|167.95|165.07|167.95|165.07|167.88|165|0
1649939160000|2022-04-14 12:26:00|167.88|165|167.88|165|167.88|165|167.88|165|0
1649939180000|2022-04-14 12:26:20|167.82|164.94|167.61|164.73|167.82|164.94|167.61|164.73|0
1649939190000|2022-04-14 12:26:30|167.74|164.86|167.88|165|167.88|165|167.74|164.86|0
1649939200000|2022-04-14 12:26:40|167.95|165.07|168.02|165.14|168.02|165.14|167.95|165.07|0
1649939210000|2022-04-14 12:26:50|168.16|165.28|168.16|165.28|168.16|165.28|168.16|165.28|0
1649939220000|2022-04-14 12:27:00|168.02|165.14|168.02|165.14|168.02|165.14|168.02|165.14|0
1649939230000|2022-04-14 12:27:10|168.73|165.85|168.73|165.85|168.73|165.85|168.73|165.85|0
1649939240000|2022-04-14 12:27:20|169|166.12|169|166.12|169|166.12|169|166.12|0
1649939250000|2022-04-14 12:27:30|168.86|165.98|167.39|164.51|168.86|165.98|167.39|164.51|0
1649939270000|2022-04-14 12:27:50|167.76|164.88|167.62|164.74|167.76|164.88|167.62|164.74|0
1649939290000|2022-04-14 12:28:10|167.76|164.88|167.76|164.88|167.76|164.88|167.76|164.88|0
1649939310000|2022-04-14 12:28:30|167.62|164.74|167.76|164.88|167.76|164.88|167.62|164.74|0
1649939320000|2022-04-14 12:28:40|167.69|164.81|167.76|164.88|167.76|164.88|167.69|164.81|0
1649939340000|2022-04-14 12:29:00|167.69|164.81|167.62|164.74|167.69|164.81|167.62|164.74|0
1649939350000|2022-04-14 12:29:10|167.56|164.68|167.56|164.68|167.56|164.68|167.56|164.68|0
1649939360000|2022-04-14 12:29:20|167.62|164.74|167.9|165.02|167.9|165.02|167.62|164.74|0
1649939380000|2022-04-14 12:29:40|168.04|165.16|168.04|165.16|168.04|165.16|168.04|165.16|0
1649939390000|2022-04-14 12:29:50|168.18|165.3|168.18|165.3|168.18|165.3|168.18|165.3|0
1649939400000|2022-04-14 12:30:00|167.9|165.02|168.04|165.16|168.04|165.16|167.9|165.02|0
1649939420000|2022-04-14 12:30:20|167.9|165.02|167.9|165.02|167.9|165.02|167.9|165.02|0
1649939430000|2022-04-14 12:30:30|167.97|165.09|167.9|165.02|168.04|165.16|167.9|165.02|0
1649939440000|2022-04-14 12:30:40|167.76|164.88|167.76|164.88|167.76|164.88|167.76|164.88|0
1649939450000|2022-04-14 12:30:50|167.48|164.6|167.34|164.46|167.48|164.6|167.2|164.32|0
1649939460000|2022-04-14 12:31:00|167.07|164.19|167.07|164.19|167.07|164.19|166.93|164.05|0
1649939470000|2022-04-14 12:31:10|167.34|164.46|167.48|164.6|167.62|164.74|167.34|164.46|0
1649939480000|2022-04-14 12:31:20|167.62|164.74|167.62|164.74|167.62|164.74|167.62|164.74|0
1649939490000|2022-04-14 12:31:30|168.18|165.3|168.04|165.16|168.32|165.44|168.04|165.16|0
1649939500000|2022-04-14 12:31:40|167.9|165.02|168.04|165.16|168.04|165.16|167.9|165.02|0
1649939510000|2022-04-14 12:31:50|167.9|165.02|167.83|164.95|167.9|165.02|167.83|164.95|0
1649939520000|2022-04-14 12:32:00|167.9|165.02|169.01|166.13|169.01|166.13|167.9|165.02|0
1649939530000|2022-04-14 12:32:10|168.87|165.99|168.87|165.99|168.94|166.06|168.87|165.99|0
1649939540000|2022-04-14 12:32:20|168.73|165.85|168.45|165.57|168.73|165.85|168.45|165.57|0
1649939550000|2022-04-14 12:32:30|168.31|165.43|168.31|165.43|168.31|165.43|168.31|165.43|0
1649939560000|2022-04-14 12:32:40|168.39|165.51|168.59|165.71|168.59|165.71|168.39|165.51|0
1649939570000|2022-04-14 12:32:50|168.73|165.85|168.87|165.99|168.87|165.99|168.73|165.85|0
1649939580000|2022-04-14 12:33:00|168.73|165.85|169.22|166.34|169.29|166.41|168.73|165.85|0
1649939590000|2022-04-14 12:33:10|169.29|166.41|169.01|166.13|169.29|166.41|168.87|165.99|0
1649939600000|2022-04-14 12:33:20|168.87|165.99|168.87|165.99|168.87|165.99|168.8|165.92|0
1649939610000|2022-04-14 12:33:30|168.73|165.85|168.73|165.85|168.73|165.85|168.73|165.85|0
1649939620000|2022-04-14 12:33:40|168.59|165.71|168.35|165.95|168.66|165.95|168.35|165.71|0
1649939630000|2022-04-14 12:33:50|168.29|165.89|168.49|166.09|168.49|166.09|168.21|165.81|0
1649939640000|2022-04-14 12:34:00|168.35|165.95|168.91|166.51|168.91|166.51|168.35|165.95|0
1649939650000|2022-04-14 12:34:10|168.84|166.44|169.05|166.65|169.05|166.65|168.84|166.44|0
1649939660000|2022-04-14 12:34:20|168.91|166.51|169.47|167.07|169.47|167.07|168.91|166.51|0
1649939670000|2022-04-14 12:34:30|169.33|166.93|169.75|167.35|169.75|167.35|169.33|166.93|0
1649939680000|2022-04-14 12:34:40|169.47|167.07|169.33|166.93|169.47|167.07|169.33|166.93|0
1649939700000|2022-04-14 12:35:00|169.19|166.79|169.26|166.86|169.33|166.93|169.19|166.79|0
1649939710000|2022-04-14 12:35:10|169.05|166.65|169.19|166.79|169.33|166.93|169.05|166.65|0
1649939720000|2022-04-14 12:35:20|169.47|167.07|169.61|167.21|169.61|167.21|169.47|167.07|0
1649939730000|2022-04-14 12:35:30|169.47|167.07|169.89|167.49|169.89|167.49|169.47|167.07|0
1649939740000|2022-04-14 12:35:40|170.03|167.63|170.17|167.77|170.31|167.91|170.03|167.63|0
1649939750000|2022-04-14 12:35:50|170.31|167.91|170.17|167.77|170.31|167.91|170.17|167.77|0
1649939760000|2022-04-14 12:36:00|170.03|167.63|170.17|167.77|170.17|167.77|170.03|167.63|0
1649939780000|2022-04-14 12:36:20|170.03|167.63|170.59|168.19|170.59|168.19|170.03|167.63|0
1649939790000|2022-04-14 12:36:30|170.45|168.05|169.75|167.35|170.45|168.05|169.75|167.35|0
1649939800000|2022-04-14 12:36:40|169.89|167.49|169.89|167.49|170.03|167.63|169.89|167.49|0
1649939810000|2022-04-14 12:36:50|169.75|167.35|169.75|167.35|169.75|167.35|169.61|167.21|0
1649939820000|2022-04-14 12:37:00|169.61|167.21|169.12|166.72|169.61|167.21|169.12|166.72|0
1649939830000|2022-04-14 12:37:10|169.19|166.79|169.19|166.79|169.33|166.93|169.19|166.79|0
1649939840000|2022-04-14 12:37:20|169.33|166.93|169.47|167.07|169.47|167.07|169.33|166.93|0
1649939850000|2022-04-14 12:37:30|169.61|167.21|169.68|167.28|169.68|167.28|169.61|167.21|0
1649939860000|2022-04-14 12:37:40|169.89|167.49|169.89|167.49|169.89|167.49|169.75|167.35|0
1649939870000|2022-04-14 12:37:50|169.75|167.35|169.82|167.42|169.82|167.42|169.75|167.35|0
1649939880000|2022-04-14 12:38:00|169.89|167.49|170.17|167.77|170.17|167.77|169.89|167.49|0
1649939890000|2022-04-14 12:38:10|170.45|168.05|170.73|168.33|170.73|168.33|170.31|167.91|0
1649939900000|2022-04-14 12:38:20|170.59|168.19|170.31|167.91|170.59|168.19|170.31|167.91|0
1649939910000|2022-04-14 12:38:30|170.03|167.63|169.61|167.21|170.03|167.63|169.61|167.21|0
1649939920000|2022-04-14 12:38:40|169.6|167.2|169.47|167.07|169.6|167.2|169.47|167.07|0
1649939930000|2022-04-14 12:38:50|169.54|167.14|169.33|166.93|169.54|167.14|169.33|166.93|0
1649939940000|2022-04-14 12:39:00|169.6|167.2|169.88|167.48|170.1|167.7|169.6|167.2|0
1649939950000|2022-04-14 12:39:10|169.74|167.34|169.82|167.42|169.82|167.42|169.68|167.28|0
1649939960000|2022-04-14 12:39:20|169.6|167.2|169.88|167.48|169.88|167.48|169.6|167.2|0
1649939970000|2022-04-14 12:39:30|170.02|167.62|170.02|167.62|170.02|167.62|169.82|167.42|0
1649939980000|2022-04-14 12:39:40|170.16|167.76|170.16|167.76|170.16|167.76|170.02|167.62|0
1649939990000|2022-04-14 12:39:50|170.59|168.19|170.73|168.33|170.73|168.33|170.52|168.12|0
1649940000000|2022-04-14 12:40:00|170.59|168.19|170.52|168.12|170.59|168.19|170.52|168.12|0
1649940010000|2022-04-14 12:40:10|170.44|168.04|170.3|167.9|170.44|168.04|170.3|167.9|0
1649940020000|2022-04-14 12:40:20|170.16|167.76|170.44|168.04|170.44|168.04|170.16|167.76|0
1649940030000|2022-04-14 12:40:30|170.59|168.19|170.73|168.33|170.73|168.33|170.59|168.19|0
1649940040000|2022-04-14 12:40:40|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1649940050000|2022-04-14 12:40:50|171.15|168.75|171.15|168.75|171.15|168.75|171.01|168.61|0
1649940060000|2022-04-14 12:41:00|171.36|168.96|170.73|168.33|171.36|168.96|170.73|168.33|0
1649940070000|2022-04-14 12:41:10|170.58|168.18|170.73|168.33|170.73|168.33|170.58|168.18|0
1649940080000|2022-04-14 12:41:20|170.58|168.18|170.72|168.32|170.72|168.32|170.58|168.18|0
1649940090000|2022-04-14 12:41:30|171.08|168.68|171.01|168.61|171.08|168.68|170.94|168.54|0
1649940100000|2022-04-14 12:41:40|171.22|168.82|171.43|169.03|171.43|169.03|171.01|168.61|0
1649940110000|2022-04-14 12:41:50|171.57|169.17|171.57|169.17|172.13|169.73|171.57|169.17|0
1649940120000|2022-04-14 12:42:00|171.71|169.31|171.71|169.31|171.71|169.31|171.71|169.31|0
1649940130000|2022-04-14 12:42:10|171.57|169.17|171.57|169.17|171.71|169.31|171.57|169.17|0
1649940140000|2022-04-14 12:42:20|171.15|168.75|171.29|168.89|171.29|168.89|171.15|168.75|0
1649940150000|2022-04-14 12:42:30|171.15|168.75|171.43|169.03|171.43|169.03|171.15|168.75|0
1649940160000|2022-04-14 12:42:40|171.15|168.75|171.29|168.89|171.43|169.03|171.15|168.75|0
1649940170000|2022-04-14 12:42:50|171.57|169.17|171.64|169.24|171.71|169.31|171.57|169.17|0
1649940180000|2022-04-14 12:43:00|171.57|169.17|171.15|168.75|171.57|169.17|171.15|168.75|0
1649940190000|2022-04-14 12:43:10|171|168.6|171|168.6|171|168.6|171|168.6|0
1649940210000|2022-04-14 12:43:30|170.86|168.46|171|168.6|171|168.6|170.86|168.46|0
1649940220000|2022-04-14 12:43:40|170.94|168.54|170.94|168.54|171|168.6|170.94|168.54|0
1649940230000|2022-04-14 12:43:50|171|168.6|171|168.6|171.15|168.75|171|168.6|0
1649940240000|2022-04-14 12:44:00|170.86|168.46|170.58|168.18|170.86|168.46|170.58|168.18|0
1649940250000|2022-04-14 12:44:10|170.72|168.32|171|168.6|171|168.6|170.72|168.32|0
1649940260000|2022-04-14 12:44:20|170.86|168.46|170.72|168.32|170.86|168.46|170.72|168.32|0
1649940270000|2022-04-14 12:44:30|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1649940280000|2022-04-14 12:44:40|170.44|168.04|170.86|168.46|170.86|168.46|170.44|168.04|0
1649940290000|2022-04-14 12:44:50|170.72|168.32|170.72|168.32|170.8|168.4|170.72|168.32|0
1649940300000|2022-04-14 12:45:00|170.58|168.18|170.44|168.04|170.58|168.18|170.44|168.04|0
1649940310000|2022-04-14 12:45:10|170.58|168.18|170.72|168.32|170.72|168.32|170.58|168.18|0
1649940320000|2022-04-14 12:45:20|170.58|168.18|170.72|168.32|170.72|168.32|170.58|168.18|0
1649940330000|2022-04-14 12:45:30|170.58|168.18|170.86|168.46|170.86|168.46|170.58|168.18|0
1649940340000|2022-04-14 12:45:40|170.72|168.32|170.44|168.04|170.86|168.46|170.37|167.97|0
1649940350000|2022-04-14 12:45:50|170.37|167.97|170.3|167.9|170.44|168.04|170.3|167.9|0
1649940360000|2022-04-14 12:46:00|170.37|167.97|170.3|167.9|170.44|168.04|170.3|167.9|0
1649940370000|2022-04-14 12:46:10|170.37|167.97|170.44|168.04|170.44|168.04|170.37|167.97|0
1649940380000|2022-04-14 12:46:20|170.3|167.9|170.02|167.62|170.3|167.9|170.02|167.62|0
1649940390000|2022-04-14 12:46:30|169.88|167.48|169.88|167.48|169.88|167.48|169.74|167.34|0
1649940400000|2022-04-14 12:46:40|169.95|167.55|169.95|167.55|169.95|167.55|169.88|167.48|0
1649940410000|2022-04-14 12:46:50|169.88|167.48|170.02|167.62|170.02|167.62|169.88|167.48|0
1649940420000|2022-04-14 12:47:00|170.09|167.69|170.02|167.62|170.16|167.76|170.02|167.62|0
1649940430000|2022-04-14 12:47:10|170.09|167.69|170.02|167.62|170.09|167.69|169.95|167.55|0
1649940440000|2022-04-14 12:47:20|170.09|167.69|170.58|168.18|170.58|168.18|170.09|167.69|0
1649940450000|2022-04-14 12:47:30|170.44|168.04|170.58|168.18|170.58|168.18|170.44|168.04|0
1649940460000|2022-04-14 12:47:40|170.72|168.32|171.14|168.74|171.14|168.74|170.72|168.32|0
1649940470000|2022-04-14 12:47:50|171.42|169.02|171.85|169.45|171.85|169.45|171.42|169.02|0
1649940480000|2022-04-14 12:48:00|171.99|169.59|172.13|169.73|172.13|169.73|171.99|169.59|0
1649940490000|2022-04-14 12:48:10|171.99|169.59|172.41|170.01|172.41|170.01|171.99|169.59|0
1649940500000|2022-04-14 12:48:20|172.27|169.87|172.13|169.73|172.27|169.87|172.13|169.73|0
1649940510000|2022-04-14 12:48:30|172.27|169.87|172.27|169.87|172.41|170.01|172.27|169.87|0
1649940520000|2022-04-14 12:48:40|171.99|169.59|171.71|169.31|171.99|169.59|171.42|169.02|0
1649940530000|2022-04-14 12:48:50|171.42|169.02|171.42|169.02|171.56|169.16|171.42|169.02|0
1649940540000|2022-04-14 12:49:00|171.36|168.96|171.07|168.67|171.36|168.96|171.07|168.67|0
1649940550000|2022-04-14 12:49:10|171.14|168.74|171.28|168.88|171.28|168.88|171.14|168.74|0
1649940560000|2022-04-14 12:49:20|171.21|168.81|171.42|169.02|171.42|169.02|171.21|168.81|0
1649940570000|2022-04-14 12:49:30|171.7|169.3|171.92|169.52|171.92|169.52|171.7|169.3|0
1649940580000|2022-04-14 12:49:40|171.85|169.45|171.64|169.24|171.85|169.45|171.56|169.16|0
1649940590000|2022-04-14 12:49:50|171.56|169.16|171.7|169.3|171.85|169.45|171.56|169.16|0
1649940600000|2022-04-14 12:50:00|171.85|169.45|171.42|169.02|171.85|169.45|171.42|169.02|0
1649940610000|2022-04-14 12:50:10|171.28|168.88|171.14|168.74|171.28|168.88|171.14|168.74|0
1649940620000|2022-04-14 12:50:20|171.28|168.88|171.14|168.74|171.28|168.88|171.14|168.74|0
1649940630000|2022-04-14 12:50:30|171.35|168.95|171.85|169.45|171.85|169.45|171.35|168.95|0
1649940640000|2022-04-14 12:50:40|171.99|169.59|171.92|169.52|171.99|169.59|171.92|169.52|0
1649940650000|2022-04-14 12:50:50|171.84|169.44|171.84|169.44|171.84|169.44|171.84|169.44|0
1649940660000|2022-04-14 12:51:00|171.78|169.38|171.56|169.16|171.78|169.38|171.28|168.88|0
1649940670000|2022-04-14 12:51:10|171.42|169.02|171.28|168.88|171.42|169.02|171.14|168.74|0
1649940680000|2022-04-14 12:51:20|171.42|169.02|171.42|169.02|171.56|169.16|171.42|169.02|0
1649940690000|2022-04-14 12:51:30|171.28|168.88|171.14|168.74|171.28|168.88|171.14|168.74|0
1649940700000|2022-04-14 12:51:40|171.28|168.88|171.28|168.88|171.28|168.88|171.28|168.88|0
1649940710000|2022-04-14 12:51:50|171.42|169.02|171.56|169.16|171.56|169.16|171.42|169.02|0
1649940720000|2022-04-14 12:52:00|171.7|169.3|171.56|169.16|171.7|169.3|171.56|169.16|0
1649940730000|2022-04-14 12:52:10|171.7|169.3|171.84|169.44|172.13|169.73|171.7|169.3|0
1649940740000|2022-04-14 12:52:20|172.13|169.73|171.98|169.58|172.13|169.73|171.98|169.58|0
1649940750000|2022-04-14 12:52:30|172.06|169.66|171.84|169.44|172.06|169.66|171.84|169.44|0
1649940760000|2022-04-14 12:52:40|171.56|169.16|171.56|169.16|171.56|169.16|171.56|169.16|0
1649940770000|2022-04-14 12:52:50|171.49|169.09|171.7|169.3|171.7|169.3|171.49|169.09|0
1649940780000|2022-04-14 12:53:00|171.56|169.16|171.7|169.3|171.84|169.44|171.56|169.16|0
1649940790000|2022-04-14 12:53:10|171.84|169.44|172.13|169.73|172.13|169.73|171.84|169.44|0
1649940800000|2022-04-14 12:53:20|171.98|169.58|171.98|169.58|171.98|169.58|171.98|169.58|0
1649940810000|2022-04-14 12:53:30|171.7|169.3|171.7|169.3|171.7|169.3|171.56|169.16|0
1649940820000|2022-04-14 12:53:40|171.84|169.44|171.84|169.44|171.98|169.58|171.84|169.44|0
1649940830000|2022-04-14 12:53:50|171.7|169.3|171.7|169.3|171.7|169.3|171.56|169.16|0
1649940840000|2022-04-14 12:54:00|171.63|169.23|171.28|168.88|171.63|169.23|171.28|168.88|0
1649940850000|2022-04-14 12:54:10|171.14|168.74|171.56|169.16|171.56|169.16|171.14|168.74|0
1649940860000|2022-04-14 12:54:20|171.42|169.02|171.42|169.02|171.56|169.16|171.42|169.02|0
1649940870000|2022-04-14 12:54:30|171.49|169.09|171.56|169.16|171.56|169.16|171.49|169.09|0
1649940880000|2022-04-14 12:54:40|171.42|169.02|171.56|169.16|171.56|169.16|171.42|169.02|0
1649940890000|2022-04-14 12:54:50|171.63|169.23|171.84|169.44|171.84|169.44|171.63|169.23|0
1649940900000|2022-04-14 12:55:00|171.77|169.37|171.98|169.58|171.98|169.58|171.77|169.37|0
1649940910000|2022-04-14 12:55:10|172.27|169.87|172.27|169.87|172.27|169.87|172.27|169.87|0
1649940920000|2022-04-14 12:55:20|171.84|169.44|171.56|169.16|171.84|169.44|171.56|169.16|0
1649940930000|2022-04-14 12:55:30|171.7|169.3|171.56|169.16|171.7|169.3|171.56|169.16|0
1649940940000|2022-04-14 12:55:40|171.7|169.3|172.12|169.72|172.12|169.72|171.7|169.3|0
1649940950000|2022-04-14 12:55:50|172.2|169.8|172.12|169.72|172.2|169.8|172.12|169.72|0
1649940960000|2022-04-14 12:56:00|171.84|169.44|171.7|169.3|171.84|169.44|171.7|169.3|0
1649940970000|2022-04-14 12:56:10|171.56|169.16|171.84|169.44|171.84|169.44|171.56|169.16|0
1649940980000|2022-04-14 12:56:20|171.7|169.3|171.84|169.44|171.84|169.44|171.7|169.3|0
1649940990000|2022-04-14 12:56:30|171.98|169.58|171.56|169.16|171.98|169.58|171.56|169.16|0
1649941000000|2022-04-14 12:56:40|171.42|169.02|171.28|168.88|171.42|169.02|171.14|168.74|0
1649941010000|2022-04-14 12:56:50|171.42|169.02|171.7|169.3|171.7|169.3|171.42|169.02|0
1649941020000|2022-04-14 12:57:00|171.56|169.16|171.28|168.88|171.56|169.16|171.14|168.74|0
1649941030000|2022-04-14 12:57:10|171.42|169.02|171.42|169.02|171.42|169.02|171.35|168.95|0
1649941040000|2022-04-14 12:57:20|171.56|169.16|171.42|169.02|171.56|169.16|171.42|169.02|0
1649941050000|2022-04-14 12:57:30|171.28|168.88|171.49|169.09|171.49|169.09|171.28|168.88|0
1649941060000|2022-04-14 12:57:40|171.42|169.02|171.56|169.16|171.56|169.16|171.42|169.02|0
1649941070000|2022-04-14 12:57:50|171.7|169.3|171.7|169.3|171.7|169.3|171.7|169.3|0
1649941080000|2022-04-14 12:58:00|171.84|169.44|171.56|169.16|171.84|169.44|171.56|169.16|0
1649941090000|2022-04-14 12:58:10|171.7|169.3|171.84|169.44|171.84|169.44|171.7|169.3|0
1649941100000|2022-04-14 12:58:20|171.98|169.58|172.4|170|172.4|170|171.98|169.58|0
1649941110000|2022-04-14 12:58:30|172.26|169.86|172.12|169.72|172.26|169.86|172.12|169.72|0
1649941120000|2022-04-14 12:58:40|171.84|169.44|171.98|169.58|171.98|169.58|171.84|169.44|0
1649941130000|2022-04-14 12:58:50|172.12|169.72|172.4|170|172.4|170|172.12|169.72|0
1649941140000|2022-04-14 12:59:00|172.12|169.72|172.05|169.65|172.12|169.72|172.05|169.65|0
1649941150000|2022-04-14 12:59:10|171.98|169.58|172.12|169.72|172.12|169.72|171.98|169.58|0
1649941160000|2022-04-14 12:59:20|172.26|169.86|172.4|170|172.4|170|172.26|169.86|0
1649941170000|2022-04-14 12:59:30|172.48|170.08|173.11|170.71|173.11|170.71|172.48|170.08|0
1649941180000|2022-04-14 12:59:40|172.97|170.57|172.97|170.57|173.11|170.71|172.97|170.57|0
1649941190000|2022-04-14 12:59:50|172.83|170.43|172.83|170.43|172.9|170.5|172.83|170.43|0
1649941200000|2022-04-14 13:00:00|172.97|170.57|173.11|170.71|173.11|170.71|172.83|170.43|0
1649941210000|2022-04-14 13:00:10|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1649941220000|2022-04-14 13:00:20|173.11|170.71|173.11|170.71|173.25|170.85|173.11|170.71|0
1649941230000|2022-04-14 13:00:30|173.25|170.85|173.18|170.78|173.25|170.85|173.18|170.78|0
1649941240000|2022-04-14 13:00:40|172.97|170.57|173.25|170.85|173.25|170.85|172.97|170.57|0
1649941250000|2022-04-14 13:00:50|173.11|170.71|173.82|171.42|173.82|171.42|173.11|170.71|0
1649941260000|2022-04-14 13:01:00|173.96|171.56|173.82|171.42|173.96|171.56|173.82|171.42|0
1649941270000|2022-04-14 13:01:10|173.54|171.14|173.68|171.28|173.68|171.28|173.54|171.14|0
1649941280000|2022-04-14 13:01:20|173.54|171.14|173.82|171.42|173.82|171.42|173.54|171.14|0
1649941290000|2022-04-14 13:01:30|173.68|171.28|173.54|171.14|173.68|171.28|173.54|171.14|0
1649941300000|2022-04-14 13:01:40|173.39|170.99|173.68|171.28|173.68|171.28|173.39|170.99|0
1649941310000|2022-04-14 13:01:50|173.54|171.14|173.54|171.14|173.54|171.14|173.39|170.99|0
1649941320000|2022-04-14 13:02:00|173.39|170.99|173.39|170.99|173.61|171.21|173.39|170.99|0
1649941330000|2022-04-14 13:02:10|173.54|171.14|173.54|171.14|173.54|171.14|173.54|171.14|0
1649941340000|2022-04-14 13:02:20|173.39|170.99|173.39|170.99|173.39|170.99|173.33|170.93|0
1649941350000|2022-04-14 13:02:30|173.54|171.14|173.25|170.85|173.54|171.14|173.25|170.85|0
1649941360000|2022-04-14 13:02:40|173.39|170.99|173.39|170.99|173.39|170.99|173.39|170.99|0
1649941370000|2022-04-14 13:02:50|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1649941380000|2022-04-14 13:03:00|173.39|170.99|173.39|170.99|173.39|170.99|173.39|170.99|0
1649941390000|2022-04-14 13:03:10|173.25|170.85|173.11|170.71|173.25|170.85|173.11|170.71|0
1649941400000|2022-04-14 13:03:20|172.97|170.57|172.68|170.28|172.97|170.57|172.68|170.28|0
1649941410000|2022-04-14 13:03:30|172.83|170.43|172.4|170|172.83|170.43|172.4|170|0
1649941420000|2022-04-14 13:03:40|172.26|169.86|172.26|169.86|172.4|170|172.26|169.86|0
1649941430000|2022-04-14 13:03:50|172.4|170|172.26|169.86|172.4|170|172.26|169.86|0
1649941440000|2022-04-14 13:04:00|172.33|169.93|172.68|170.28|172.68|170.28|172.33|169.93|0
1649941450000|2022-04-14 13:04:10|172.54|170.14|172.68|170.28|172.68|170.28|172.54|170.14|0
1649941460000|2022-04-14 13:04:20|172.83|170.43|173.11|170.71|173.11|170.71|172.82|170.42|0
1649941470000|2022-04-14 13:04:30|173.25|170.85|172.97|170.57|173.25|170.85|172.97|170.57|0
1649941480000|2022-04-14 13:04:40|172.82|170.42|172.26|169.86|172.82|170.42|172.26|169.86|0
1649941490000|2022-04-14 13:04:50|172.12|169.72|171.83|169.43|172.12|169.72|171.83|169.43|0
1649941500000|2022-04-14 13:05:00|171.98|169.58|172.26|169.86|172.26|169.86|171.98|169.58|0
1649941510000|2022-04-14 13:05:10|172.12|169.72|172.61|170.21|172.61|170.21|172.12|169.72|0
1649941520000|2022-04-14 13:05:20|172.54|170.14|172.54|170.14|172.54|170.14|172.4|170|0
1649941530000|2022-04-14 13:05:30|172.4|170|172.4|170|172.4|170|172.4|170|0
1649941540000|2022-04-14 13:05:40|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1649941550000|2022-04-14 13:05:50|172.54|170.14|172.68|170.28|172.68|170.28|172.54|170.14|0
1649941570000|2022-04-14 13:06:10|172.54|170.14|172.54|170.14|172.54|170.14|172.4|170|0
1649941580000|2022-04-14 13:06:20|172.4|170|172.4|170|172.54|170.14|172.4|170|0
1649941590000|2022-04-14 13:06:30|172.26|169.86|172.54|170.14|172.54|170.14|172.26|169.86|0
1649941600000|2022-04-14 13:06:40|172.68|170.28|172.54|170.14|172.68|170.28|172.54|170.14|0
1649941610000|2022-04-14 13:06:50|172.68|170.28|172.82|170.42|172.96|170.56|172.68|170.28|0
1649941620000|2022-04-14 13:07:00|172.76|170.36|172.82|170.42|172.82|170.42|172.76|170.36|0
1649941630000|2022-04-14 13:07:10|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1649941640000|2022-04-14 13:07:20|172.82|170.42|172.68|170.28|172.82|170.42|172.68|170.28|0
1649941650000|2022-04-14 13:07:30|172.82|170.42|172.54|170.14|172.82|170.42|172.54|170.14|0
1649941660000|2022-04-14 13:07:40|172.26|169.86|172.26|169.86|172.26|169.86|172.26|169.86|0
1649941670000|2022-04-14 13:07:50|172.12|169.72|171.83|169.43|172.12|169.72|171.83|169.43|0
1649941680000|2022-04-14 13:08:00|172.12|169.72|172.11|169.71|172.12|169.72|171.97|169.57|0
1649941690000|2022-04-14 13:08:10|172.19|169.79|172.11|169.71|172.19|169.79|172.11|169.71|0
1649941700000|2022-04-14 13:08:20|172.26|169.86|172.11|169.71|172.26|169.86|172.11|169.71|0
1649941710000|2022-04-14 13:08:30|171.97|169.57|171.97|169.57|171.97|169.57|171.83|169.43|0
1649941720000|2022-04-14 13:08:40|172.11|169.71|172.05|169.65|172.11|169.71|172.05|169.65|0
1649941730000|2022-04-14 13:08:50|172.11|169.71|171.83|169.43|172.11|169.71|171.83|169.43|0
1649941740000|2022-04-14 13:09:00|171.69|169.29|171.83|169.43|171.83|169.43|171.69|169.29|0
1649941750000|2022-04-14 13:09:10|171.91|169.51|172.26|169.86|172.26|169.86|171.91|169.51|0
1649941760000|2022-04-14 13:09:20|172.05|169.65|171.83|169.43|172.05|169.65|171.83|169.43|0
1649941770000|2022-04-14 13:09:30|171.97|169.57|171.83|169.43|171.97|169.57|171.83|169.43|0
1649941780000|2022-04-14 13:09:40|171.97|169.57|171.97|169.57|172.11|169.71|171.97|169.57|0
1649941790000|2022-04-14 13:09:50|172.05|169.65|171.83|169.43|172.05|169.65|171.83|169.43|0
1649941800000|2022-04-14 13:10:00|171.97|169.57|172.25|169.85|172.25|169.85|171.97|169.57|0
1649941810000|2022-04-14 13:10:10|172.11|169.71|171.83|169.43|172.11|169.71|171.83|169.43|0
1649941820000|2022-04-14 13:10:20|171.9|169.5|171.83|169.43|171.9|169.5|171.69|169.29|0
1649941830000|2022-04-14 13:10:30|171.69|169.29|171.55|169.15|171.69|169.29|171.55|169.15|0
1649941840000|2022-04-14 13:10:40|171.69|169.29|171.55|169.15|171.69|169.29|171.55|169.15|0
1649941850000|2022-04-14 13:10:50|171.83|169.43|171.55|169.15|171.83|169.43|171.55|169.15|0
1649941860000|2022-04-14 13:11:00|171.69|169.29|171.69|169.29|171.69|169.29|171.69|169.29|0
1649941870000|2022-04-14 13:11:10|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1649941880000|2022-04-14 13:11:20|171.69|169.29|171.69|169.29|171.83|169.43|171.69|169.29|0
1649941890000|2022-04-14 13:11:30|171.83|169.43|171.69|169.29|171.83|169.43|171.69|169.29|0
1649941900000|2022-04-14 13:11:40|171.55|169.15|171.76|169.36|171.76|169.36|171.55|169.15|0
1649941910000|2022-04-14 13:11:50|171.83|169.43|172.11|169.71|172.11|169.71|171.83|169.43|0
1649941920000|2022-04-14 13:12:00|172.19|169.79|172.25|169.85|172.25|169.85|172.11|169.71|0
1649941930000|2022-04-14 13:12:10|172.19|169.79|172.39|169.99|172.39|169.99|172.19|169.79|0
1649941940000|2022-04-14 13:12:20|172.54|170.14|172.39|169.99|172.54|170.14|172.39|169.99|0
1649941960000|2022-04-14 13:12:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1649941970000|2022-04-14 13:12:50|172.11|169.71|172.25|169.85|172.25|169.85|172.11|169.71|0
1649941980000|2022-04-14 13:13:00|172.33|169.93|172.25|169.85|172.33|169.93|172.25|169.85|0
1649941990000|2022-04-14 13:13:10|172.18|169.78|172.18|169.78|172.18|169.78|172.18|169.78|0
1649942000000|2022-04-14 13:13:20|172.25|169.85|172.11|169.71|172.25|169.85|172.11|169.71|0
1649942010000|2022-04-14 13:13:30|172.25|169.85|172.11|169.71|172.25|169.85|172.11|169.71|0
1649942020000|2022-04-14 13:13:40|171.97|169.57|171.97|169.57|171.97|169.57|171.97|169.57|0
1649942030000|2022-04-14 13:13:50|172.04|169.64|172.04|169.64|172.04|169.64|172.04|169.64|0
1649942040000|2022-04-14 13:14:00|172.11|169.71|172.11|169.71|172.25|169.85|172.11|169.71|0
1649942050000|2022-04-14 13:14:10|171.97|169.57|172.18|169.78|172.18|169.78|171.97|169.57|0
1649942060000|2022-04-14 13:14:20|172.11|169.71|172.25|169.85|172.25|169.85|172.11|169.71|0
1649942070000|2022-04-14 13:14:30|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649942080000|2022-04-14 13:14:40|172.39|169.99|172.39|169.99|172.39|169.99|172.25|169.85|0
1649942090000|2022-04-14 13:14:50|172.11|169.71|172.11|169.71|172.11|169.71|171.97|169.57|0
1649942100000|2022-04-14 13:15:00|172.04|169.64|171.97|169.57|172.11|169.71|171.97|169.57|0
1649942110000|2022-04-14 13:15:10|172.11|169.71|172.11|169.71|172.11|169.71|172.04|169.64|0
1649942120000|2022-04-14 13:15:20|171.97|169.57|172.11|169.71|172.11|169.71|171.97|169.57|0
1649942130000|2022-04-14 13:15:30|172.25|169.85|172.39|169.99|172.39|169.99|172.25|169.85|0
1649942140000|2022-04-14 13:15:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1649942170000|2022-04-14 13:16:10|172.18|169.78|171.97|169.57|172.18|169.78|171.97|169.57|0
1649942180000|2022-04-14 13:16:20|172.11|169.71|172.11|169.71|172.11|169.71|172.11|169.71|0
1649942190000|2022-04-14 13:16:30|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1649942200000|2022-04-14 13:16:40|172.39|169.99|172.25|169.85|172.39|169.99|172.25|169.85|0
1649942210000|2022-04-14 13:16:50|172.11|169.71|172.39|169.99|172.39|169.99|172.11|169.71|0
1649942220000|2022-04-14 13:17:00|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1649942230000|2022-04-14 13:17:10|172.11|169.71|171.97|169.57|172.11|169.71|171.97|169.57|0
1649942240000|2022-04-14 13:17:20|171.83|169.43|171.83|169.43|171.97|169.57|171.83|169.43|0
1649942250000|2022-04-14 13:17:30|171.68|169.28|171.83|169.43|171.83|169.43|171.68|169.28|0
1649942260000|2022-04-14 13:17:40|171.68|169.28|171.54|169.14|171.68|169.28|171.54|169.14|0
1649942270000|2022-04-14 13:17:50|171.4|169|171.54|169.14|171.54|169.14|171.4|169|0
1649942280000|2022-04-14 13:18:00|171.4|169|170.98|168.58|171.4|169|170.98|168.58|0
1649942290000|2022-04-14 13:18:10|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1649942300000|2022-04-14 13:18:20|170.7|168.3|170.28|167.88|170.7|168.3|170.28|167.88|0
1649942310000|2022-04-14 13:18:30|170.42|168.02|170.28|167.88|170.42|168.02|170.28|167.88|0
1649942320000|2022-04-14 13:18:40|170.14|167.74|170.07|167.67|170.14|167.74|170.07|167.67|0
1649942330000|2022-04-14 13:18:50|170.28|167.88|170|167.6|170.28|167.88|170|167.6|0
1649942340000|2022-04-14 13:19:00|169.86|167.46|170|167.6|170|167.6|169.86|167.46|0
1649942350000|2022-04-14 13:19:10|169.86|167.46|170|167.6|170|167.6|169.86|167.46|0
1649942360000|2022-04-14 13:19:20|169.86|167.46|169.86|167.46|170|167.6|169.86|167.46|0
1649942370000|2022-04-14 13:19:30|170|167.6|169.93|167.53|170|167.6|169.86|167.46|0
1649942380000|2022-04-14 13:19:40|169.86|167.46|169.86|167.46|170|167.6|169.86|167.46|0
1649942390000|2022-04-14 13:19:50|170|167.6|169.72|167.32|170|167.6|169.72|167.32|0
1649942400000|2022-04-14 13:20:00|169.86|167.46|169.72|167.32|169.86|167.46|169.72|167.32|0
1649942410000|2022-04-14 13:20:10|169.58|167.18|169.37|166.97|169.58|167.18|169.37|166.97|0
1649942420000|2022-04-14 13:20:20|169.3|166.9|169.44|167.04|169.58|167.18|169.3|166.9|0
1649942430000|2022-04-14 13:20:30|169.3|166.9|169.44|167.04|169.44|167.04|169.3|166.9|0
1649942440000|2022-04-14 13:20:40|169.71|167.31|169.43|167.03|169.71|167.31|169.43|167.03|0
1649942450000|2022-04-14 13:20:50|169.51|167.11|169.43|167.03|169.57|167.17|169.43|167.03|0
1649942470000|2022-04-14 13:21:10|169.57|167.17|169.71|167.31|169.71|167.31|169.57|167.17|0
1649942480000|2022-04-14 13:21:20|169.57|167.17|169.57|167.17|169.57|167.17|169.57|167.17|0
1649942490000|2022-04-14 13:21:30|169.71|167.31|169.71|167.31|169.85|167.45|169.71|167.31|0
1649942500000|2022-04-14 13:21:40|169.79|167.39|169.57|167.17|169.79|167.39|169.57|167.17|0
1649942510000|2022-04-14 13:21:50|169.29|166.89|169.37|166.97|169.43|167.03|169.29|166.89|0
1649942520000|2022-04-14 13:22:00|169.15|166.75|169.29|166.89|169.43|167.03|169.15|166.75|0
1649942530000|2022-04-14 13:22:10|169.43|167.03|169.43|167.03|169.43|167.03|169.43|167.03|0
1649942540000|2022-04-14 13:22:20|169.37|166.97|169.43|167.03|169.43|167.03|169.37|166.97|0
1649942550000|2022-04-14 13:22:30|169.37|166.97|169.43|167.03|169.43|167.03|169.37|166.97|0
1649942560000|2022-04-14 13:22:40|169.29|166.89|169.43|167.03|169.43|167.03|169.29|166.89|0
1649942570000|2022-04-14 13:22:50|169.37|166.97|169.43|167.03|169.43|167.03|169.37|166.97|0
1649942580000|2022-04-14 13:23:00|169.57|167.17|169.65|167.25|169.71|167.31|169.57|167.17|0
1649942590000|2022-04-14 13:23:10|169.71|167.31|169.43|167.03|169.71|167.31|169.43|167.03|0
1649942600000|2022-04-14 13:23:20|169.57|167.17|169.57|167.17|169.57|167.17|169.51|167.11|0
1649942610000|2022-04-14 13:23:30|169.43|167.03|169.43|167.03|169.43|167.03|169.43|167.03|0
1649942620000|2022-04-14 13:23:40|169.51|167.11|169.43|167.03|169.57|167.17|169.43|167.03|0
1649942640000|2022-04-14 13:24:00|169.37|166.97|169.29|166.89|169.37|166.97|169.29|166.89|0
1649942650000|2022-04-14 13:24:10|169.15|166.75|169.23|166.83|169.29|166.89|169.15|166.75|0
1649942660000|2022-04-14 13:24:20|169.15|166.75|169.23|166.83|169.23|166.83|169.15|166.75|0
1649942670000|2022-04-14 13:24:30|169.15|166.75|169.15|166.75|169.29|166.89|169.15|166.75|0
1649942680000|2022-04-14 13:24:40|169.01|166.61|169.09|166.69|169.09|166.69|169.01|166.61|0
1649942690000|2022-04-14 13:24:50|169.15|166.75|169.29|166.89|169.29|166.89|169.15|166.75|0
1649942700000|2022-04-14 13:25:00|169.99|167.59|169.43|167.03|169.99|167.59|169.43|167.03|0
1649942710000|2022-04-14 13:25:10|169.71|167.31|169.71|167.31|169.71|167.31|169.43|167.03|0
1649942720000|2022-04-14 13:25:20|169.57|167.17|168.87|166.47|169.71|167.31|168.87|166.47|0
1649942730000|2022-04-14 13:25:30|168.59|166.19|168.04|165.64|168.59|166.19|168.04|165.64|0
1649942740000|2022-04-14 13:25:40|167.9|165.5|167.48|165.08|167.9|165.5|167.48|165.08|0
1649942750000|2022-04-14 13:25:50|167.34|164.94|167.2|164.8|167.34|164.94|167.06|164.66|0
1649942760000|2022-04-14 13:26:00|166.79|164.39|166.93|164.53|166.93|164.53|166.79|164.39|0
1649942770000|2022-04-14 13:26:10|166.65|164.25|166.93|164.53|166.93|164.53|166.51|164.11|0
1649942790000|2022-04-14 13:26:30|166.92|164.52|166.79|164.39|166.92|164.52|166.79|164.39|0
1649942800000|2022-04-14 13:26:40|166.65|164.25|166.79|164.39|166.79|164.39|166.65|164.25|0
1649942810000|2022-04-14 13:26:50|166.65|164.25|166.79|164.39|166.79|164.39|166.65|164.25|0
1649942820000|2022-04-14 13:27:00|166.92|164.52|167.06|164.66|167.06|164.66|166.92|164.52|0
1649942830000|2022-04-14 13:27:10|167.2|164.8|167.2|164.8|167.2|164.8|167.2|164.8|0
1649942840000|2022-04-14 13:27:20|167.34|164.94|167.34|164.94|167.34|164.94|167.34|164.94|0
1649942850000|2022-04-14 13:27:30|167.41|165.01|167.2|164.8|167.41|165.01|167.2|164.8|0
1649942860000|2022-04-14 13:27:40|167.34|164.94|167.62|165.22|167.62|165.22|167.34|164.94|0
1649942870000|2022-04-14 13:27:50|167.9|165.5|167.2|164.8|167.9|165.5|167.2|164.8|0
1649942880000|2022-04-14 13:28:00|167.48|165.08|167.34|164.94|167.62|165.22|167.34|164.94|0
1649942890000|2022-04-14 13:28:10|167.2|164.8|167.34|164.94|167.48|165.08|167.2|164.8|0
1649942900000|2022-04-14 13:28:20|167.41|165.01|167.9|165.5|167.9|165.5|167.41|165.01|0
1649942910000|2022-04-14 13:28:30|167.97|165.57|167.9|165.5|167.97|165.57|167.9|165.5|0
1649942920000|2022-04-14 13:28:40|168.03|165.63|167.48|165.08|168.03|165.63|167.48|165.08|0
1649942930000|2022-04-14 13:28:50|167.34|164.94|167.62|165.22|167.62|165.22|167.34|164.94|0
1649942940000|2022-04-14 13:29:00|167.48|165.08|167.06|164.66|167.48|165.08|167.06|164.66|0
1649942950000|2022-04-14 13:29:10|167.2|164.8|166.92|164.52|167.34|164.94|166.92|164.52|0
1649942960000|2022-04-14 13:29:20|167.06|164.66|167.2|164.8|167.2|164.8|166.92|164.52|0
1649942970000|2022-04-14 13:29:30|167.06|164.66|166.92|164.52|167.06|164.66|166.92|164.52|0
1649942980000|2022-04-14 13:29:40|166.51|164.11|166.09|163.69|166.65|164.25|166.09|163.69|0
1649942990000|2022-04-14 13:29:50|165.68|163.28|165.54|163.14|165.95|163.55|165.54|163.14|0
1649943000000|2022-04-14 13:30:00|165.4|163|164.72|162.32|165.4|163|164.72|162.32|0
1649943010000|2022-04-14 13:30:10|164.79|162.39|163.34|160.94|164.79|162.39|163.34|160.94|0
1649943020000|2022-04-14 13:30:20|164.99|162.59|164.44|162.04|165.13|162.73|164.44|162.04|0
1649943030000|2022-04-14 13:30:30|164.71|162.31|164.03|161.63|164.71|162.31|164.03|161.63|0
1649943040000|2022-04-14 13:30:40|163.75|161.35|164.17|161.77|164.17|161.77|163.75|161.35|0
1649943050000|2022-04-14 13:30:50|164.03|161.63|164.03|161.63|164.17|161.77|164.03|161.63|0
1649943060000|2022-04-14 13:31:00|164.3|161.9|164.44|162.04|164.44|162.04|164.3|161.9|0
1649943070000|2022-04-14 13:31:10|164.85|162.45|164.44|162.04|164.85|162.45|164.44|162.04|0
1649943080000|2022-04-14 13:31:20|164.3|161.9|163.34|160.94|164.3|161.9|163.34|160.94|0
1649943090000|2022-04-14 13:31:30|163.62|161.22|163.34|160.94|163.62|161.22|163.34|160.94|0
1649943100000|2022-04-14 13:31:40|163.21|160.81|163.48|161.08|164.03|161.63|163.21|160.81|0
1649943110000|2022-04-14 13:31:50|163.89|161.49|163.89|161.49|163.96|161.56|163.89|161.49|0
1649943120000|2022-04-14 13:32:00|163.48|161.08|163.89|161.49|164.3|161.9|163.48|161.08|0
1649943130000|2022-04-14 13:32:10|163.34|160.94|163.89|161.49|163.89|161.49|163.34|160.94|0
1649943140000|2022-04-14 13:32:20|164.16|161.76|163.48|161.08|164.16|161.76|163.48|161.08|0
1649943150000|2022-04-14 13:32:30|163.75|161.35|163.62|161.22|163.75|161.35|163.62|161.22|0
1649943160000|2022-04-14 13:32:40|163.75|161.35|163.75|161.35|163.89|161.49|163.75|161.35|0
1649943170000|2022-04-14 13:32:50|164.16|161.76|163.75|161.35|164.16|161.76|163.62|161.22|0
1649943180000|2022-04-14 13:33:00|164.03|161.63|164.03|161.63|164.03|161.63|163.89|161.49|0
1649943190000|2022-04-14 13:33:10|164.1|161.7|163.62|161.22|164.1|161.7|163.62|161.22|0
1649943200000|2022-04-14 13:33:20|163.48|161.08|163.34|160.94|163.62|161.22|163.21|160.81|0
1649943210000|2022-04-14 13:33:30|163.55|161.15|163.75|161.35|163.75|161.35|163.07|160.67|0
1649943220000|2022-04-14 13:33:40|163.62|161.22|163.89|161.49|163.89|161.49|163.62|161.22|0
1649943230000|2022-04-14 13:33:50|163.82|161.42|164.3|161.9|164.3|161.9|163.82|161.42|0
1649943240000|2022-04-14 13:34:00|164.16|161.76|163.89|161.49|164.16|161.76|163.89|161.49|0
1649943250000|2022-04-14 13:34:10|163.75|161.35|164.03|161.63|164.03|161.63|163.75|161.35|0
1649943260000|2022-04-14 13:34:20|164.3|161.9|163.21|160.81|164.3|161.9|163.21|160.81|0
1649943270000|2022-04-14 13:34:30|163.07|160.67|162.52|160.12|163.21|160.81|162.52|160.12|0
1649943280000|2022-04-14 13:34:40|161.98|159.58|161.44|159.04|162.25|159.85|161.44|159.04|0
1649943290000|2022-04-14 13:34:50|161.71|159.31|161.16|158.76|161.71|159.31|161.16|158.76|0
1649943300000|2022-04-14 13:35:00|160.76|158.36|159.41|157.01|160.76|158.36|159.41|157.01|0
1649943310000|2022-04-14 13:35:10|159.81|157.41|160.22|157.82|160.22|157.82|159.81|157.41|0
1649943320000|2022-04-14 13:35:20|160.49|158.09|160.08|157.68|160.49|158.09|160.08|157.68|0
1649943330000|2022-04-14 13:35:30|159.41|157.01|159.28|156.88|159.54|157.14|159.28|156.88|0
1649943340000|2022-04-14 13:35:40|159.54|157.14|162.34|159.94|162.34|159.94|159.54|157.14|0
1649943350000|2022-04-14 13:35:50|162.47|160.07|160.08|157.68|162.47|160.07|160.08|157.68|0
1649943360000|2022-04-14 13:36:00|160.21|157.81|159.34|156.94|160.48|158.08|159.2|156.8|0
1649943370000|2022-04-14 13:36:10|159.74|157.34|160.29|157.89|160.29|157.89|159.61|157.21|0
1649943380000|2022-04-14 13:36:20|160.15|157.75|160.42|158.02|160.42|158.02|160.15|157.75|0
1649943390000|2022-04-14 13:36:30|160.15|157.75|160.29|157.89|160.29|157.89|160.15|157.75|0
1649943400000|2022-04-14 13:36:40|160.15|157.75|158.54|156.14|160.15|157.75|158.26|155.86|0
1649943410000|2022-04-14 13:36:50|158.81|156.41|158.67|156.27|158.81|156.41|158.47|156.07|0
1649943420000|2022-04-14 13:37:00|158.54|156.14|158.26|155.86|158.54|156.14|158.26|155.86|0
1649943430000|2022-04-14 13:37:10|158.4|156|158.81|156.41|158.81|156.41|158.26|155.86|0
1649943440000|2022-04-14 13:37:20|158.67|156.27|158.13|155.73|158.67|156.27|158.13|155.73|0
1649943450000|2022-04-14 13:37:30|158.26|155.86|158.53|156.13|158.53|156.13|158.26|155.86|0
1649943460000|2022-04-14 13:37:40|158.77|155.89|158.91|156.03|158.91|156.03|158.77|155.89|0
1649943470000|2022-04-14 13:37:50|159.05|156.17|159.05|156.17|159.18|156.3|159.05|156.17|0
1649943480000|2022-04-14 13:38:00|159.18|156.3|159.32|156.44|159.45|156.57|159.18|156.3|0
1649943490000|2022-04-14 13:38:10|159.18|156.3|159.72|156.84|159.72|156.84|159.18|156.3|0
1649943500000|2022-04-14 13:38:20|159.45|156.57|160.27|157.39|160.27|157.39|159.45|156.57|0
1649943510000|2022-04-14 13:38:30|160|157.12|160.27|157.39|160.82|157.94|160|157.12|0
1649943520000|2022-04-14 13:38:40|160.41|157.53|160.27|157.39|160.41|157.53|160.27|157.39|0
1649943530000|2022-04-14 13:38:50|160.54|157.66|160.54|157.66|160.54|157.66|160.41|157.53|0
1649943540000|2022-04-14 13:39:00|160.75|157.87|161.09|158.21|161.36|158.48|160.75|157.87|0
1649943550000|2022-04-14 13:39:10|161.36|158.48|161.64|158.76|161.91|159.03|161.36|158.48|0
1649943560000|2022-04-14 13:39:20|161.77|158.89|162.05|159.17|162.05|159.17|161.77|158.89|0
1649943570000|2022-04-14 13:39:30|162.46|159.58|162.6|159.72|162.6|159.72|162.46|159.58|0
1649943580000|2022-04-14 13:39:40|162.46|159.58|162.26|159.38|162.46|159.58|162.26|159.38|0
1649943590000|2022-04-14 13:39:50|162.6|159.72|162.73|159.85|162.73|159.85|162.6|159.72|0
1649943600000|2022-04-14 13:40:00|162.32|159.44|161.64|158.76|162.32|159.44|161.64|158.76|0
1649943610000|2022-04-14 13:40:10|162.18|159.3|163.56|160.68|163.56|160.68|162.18|159.3|0
1649943620000|2022-04-14 13:40:20|163.98|161.1|163.84|160.96|163.98|161.1|163.56|160.68|0
1649943630000|2022-04-14 13:40:30|163.98|161.1|163.98|161.1|163.98|161.1|163.98|161.1|0
1649943640000|2022-04-14 13:40:40|163.56|160.68|164.12|161.24|164.12|161.24|163.56|160.68|0
1649943650000|2022-04-14 13:40:50|164.25|161.37|164.67|161.79|164.67|161.79|163.98|161.1|0
1649943660000|2022-04-14 13:41:00|164.95|162.07|164.81|161.93|164.95|162.07|164.81|161.93|0
1649943670000|2022-04-14 13:41:10|165.09|162.21|164.95|162.07|165.22|162.34|164.95|162.07|0
1649943680000|2022-04-14 13:41:20|165.09|162.21|164.95|162.07|165.36|162.48|164.81|161.93|0
1649943690000|2022-04-14 13:41:30|164.81|161.93|164.81|161.93|164.88|162|164.81|161.93|0
1649943700000|2022-04-14 13:41:40|164.95|162.07|164.53|161.65|164.95|162.07|164.53|161.65|0
1649943710000|2022-04-14 13:41:50|164.25|161.37|163.98|161.1|164.39|161.51|163.98|161.1|0
1649943720000|2022-04-14 13:42:00|163.7|160.82|163.98|161.1|163.98|161.1|163.7|160.82|0
1649943730000|2022-04-14 13:42:10|163.56|160.68|163.84|160.96|163.84|160.96|163.56|160.68|0
1649943740000|2022-04-14 13:42:20|163.7|160.82|163.84|160.96|163.84|160.96|163.42|160.54|0
1649943750000|2022-04-14 13:42:30|163.7|160.82|164.11|161.23|164.11|161.23|163.7|160.82|0
1649943760000|2022-04-14 13:42:40|163.98|161.1|163.98|161.1|163.98|161.1|163.7|160.82|0
1649943770000|2022-04-14 13:42:50|164.25|161.37|164.81|161.93|164.81|161.93|164.25|161.37|0
1649943780000|2022-04-14 13:43:00|164.67|161.79|165.64|162.76|165.78|162.9|164.67|161.79|0
1649943790000|2022-04-14 13:43:10|165.22|162.34|165.3|162.42|165.5|162.62|165.22|162.34|0
1649943800000|2022-04-14 13:43:20|164.81|161.93|164.81|161.93|164.95|162.07|164.81|161.93|0
1649943810000|2022-04-14 13:43:30|164.67|161.79|164.95|162.07|164.95|162.07|164.67|161.79|0
1649943820000|2022-04-14 13:43:40|164.67|161.79|165.08|162.2|165.08|162.2|164.67|161.79|0
1649943830000|2022-04-14 13:43:50|165.22|162.34|165.36|162.48|166.06|163.18|165.22|162.34|0
1649943840000|2022-04-14 13:44:00|165.5|162.62|166.06|163.18|166.2|163.32|165.5|162.62|0
1649943850000|2022-04-14 13:44:10|166.34|163.46|166.48|163.6|166.48|163.6|166.34|163.46|0
1649943860000|2022-04-14 13:44:20|166.2|163.32|166.06|163.18|166.2|163.32|166.06|163.18|0
1649943870000|2022-04-14 13:44:30|166.2|163.32|166.48|163.6|166.48|163.6|166.2|163.32|0
1649943880000|2022-04-14 13:44:40|166.69|163.81|167.32|164.44|167.32|164.44|166.69|163.81|0
1649943890000|2022-04-14 13:44:50|167.74|164.86|168.3|165.42|168.3|165.42|167.74|164.86|0
1649943900000|2022-04-14 13:45:00|168.16|165.28|168.44|165.56|168.58|165.7|168.16|165.28|0
1649943910000|2022-04-14 13:45:10|168.3|165.42|167.88|165|168.3|165.42|167.88|165|0
1649943920000|2022-04-14 13:45:20|168.02|165.14|167.74|164.86|168.02|165.14|167.46|164.58|0
1649943930000|2022-04-14 13:45:30|167.32|164.44|167.04|164.16|167.32|164.44|167.04|164.16|0
1649943940000|2022-04-14 13:45:40|166.9|164.02|167.18|164.3|167.18|164.3|166.9|164.02|0
1649943950000|2022-04-14 13:45:50|167.04|164.16|166.62|163.74|167.18|164.3|166.62|163.74|0
1649943960000|2022-04-14 13:46:00|166.76|163.88|166.9|164.02|167.04|164.16|166.76|163.88|0
1649943970000|2022-04-14 13:46:10|167.04|164.16|167.04|164.16|167.32|164.44|166.9|164.02|0
1649943980000|2022-04-14 13:46:20|166.9|164.02|166.97|164.09|167.32|164.44|166.9|164.02|0
1649943990000|2022-04-14 13:46:30|166.83|163.95|166.9|164.02|167.18|164.3|166.83|163.95|0
1649944000000|2022-04-14 13:46:40|166.62|163.74|166.62|163.74|166.9|164.02|166.62|163.74|0
1649944010000|2022-04-14 13:46:50|166.76|163.88|166.89|164.01|166.89|164.01|166.76|163.88|0
1649944020000|2022-04-14 13:47:00|166.48|163.6|167.25|164.37|167.25|164.37|166.34|163.46|0
1649944030000|2022-04-14 13:47:10|167.46|164.58|167.88|165|167.88|165|167.46|164.58|0
1649944040000|2022-04-14 13:47:20|168.02|165.14|168.86|165.98|168.86|165.98|168.02|165.14|0
1649944050000|2022-04-14 13:47:30|168.3|165.42|168.16|165.28|168.65|165.77|168.16|165.28|0
1649944060000|2022-04-14 13:47:40|168.02|165.14|168.02|165.14|168.02|165.14|167.88|165|0
1649944070000|2022-04-14 13:47:50|167.88|165|168.3|165.42|168.44|165.56|167.88|165|0
1649944080000|2022-04-14 13:48:00|168.44|165.56|169.28|166.4|169.28|166.4|168.44|165.56|0
1649944090000|2022-04-14 13:48:10|169.43|166.55|169.85|166.97|169.85|166.97|169.43|166.55|0
1649944100000|2022-04-14 13:48:20|170.13|167.25|170.27|167.39|170.56|167.68|170.13|167.25|0
1649944110000|2022-04-14 13:48:30|170.06|167.18|169.99|167.11|170.06|167.18|169.99|167.11|0
1649944120000|2022-04-14 13:48:40|170.56|167.68|170.56|167.68|170.56|167.68|170.42|167.54|0
1649944130000|2022-04-14 13:48:50|170.42|167.54|170.42|167.54|170.7|167.82|170.42|167.54|0
1649944140000|2022-04-14 13:49:00|170.98|168.1|170.84|167.96|170.98|168.1|170.84|167.96|0
1649944150000|2022-04-14 13:49:10|170.56|167.68|169.99|167.11|170.56|167.68|169.99|167.11|0
1649944160000|2022-04-14 13:49:20|170.13|167.25|170.56|167.68|170.56|167.68|170.13|167.25|0
1649944170000|2022-04-14 13:49:30|170.42|167.54|169.99|167.11|170.42|167.54|169.99|167.11|0
1649944180000|2022-04-14 13:49:40|169.71|166.83|169.83|166.95|173.19|170.31|169.71|166.83|0
1649944190000|2022-04-14 13:49:50|169.9|167.02|169.34|166.46|169.9|167.02|169.26|166.38|0
1649944200000|2022-04-14 13:50:00|169.12|166.24|169.12|166.24|169.26|166.38|168.84|165.96|0
1649944210000|2022-04-14 13:50:10|169.4|166.52|169.83|166.95|169.83|166.95|169.4|166.52|0
1649944220000|2022-04-14 13:50:20|169.69|166.81|169.48|166.6|169.69|166.81|169.48|166.6|0
1649944230000|2022-04-14 13:50:30|169.83|166.95|170.4|167.52|170.54|167.66|169.83|166.95|0
1649944240000|2022-04-14 13:50:40|170.54|167.66|170.39|167.51|170.54|167.66|170.39|167.51|0
1649944250000|2022-04-14 13:50:50|169.97|167.09|169.83|166.95|169.97|167.09|169.83|166.95|0
1649944260000|2022-04-14 13:51:00|169.97|167.09|170.25|167.37|170.25|167.37|169.83|166.95|0
1649944270000|2022-04-14 13:51:10|170.39|167.51|170.39|167.51|170.39|167.51|169.97|167.09|0
1649944280000|2022-04-14 13:51:20|170.54|167.66|170.39|167.51|170.68|167.8|170.39|167.51|0
1649944290000|2022-04-14 13:51:30|170.11|167.23|169.69|166.81|170.11|167.23|169.69|166.81|0
1649944300000|2022-04-14 13:51:40|169.83|166.95|170.18|167.3|170.18|167.3|169.83|166.95|0
1649944310000|2022-04-14 13:51:50|170.54|167.66|171.68|168.8|171.68|168.8|170.54|167.66|0
1649944320000|2022-04-14 13:52:00|171.96|169.08|171.96|169.08|172.1|169.22|171.96|169.08|0
1649944330000|2022-04-14 13:52:10|172.1|169.22|171.96|169.08|172.1|169.22|171.96|169.08|0
1649944340000|2022-04-14 13:52:20|172.1|169.22|172.68|169.8|172.68|169.8|172.1|169.22|0
1649944350000|2022-04-14 13:52:30|172.75|169.87|172.25|169.37|172.75|169.87|172.25|169.37|0
1649944360000|2022-04-14 13:52:40|172.1|169.22|172.18|169.3|172.25|169.37|171.96|169.08|0
1649944370000|2022-04-14 13:52:50|171.96|169.08|172.25|169.37|172.25|169.37|171.96|169.08|0
1649944380000|2022-04-14 13:53:00|172.61|169.73|172.53|169.65|172.61|169.73|172.25|169.37|0
1649944390000|2022-04-14 13:53:10|172.39|169.51|172.39|169.51|172.68|169.8|172.25|169.37|0
1649944400000|2022-04-14 13:53:20|172.25|169.37|172.82|169.94|172.82|169.94|172.25|169.37|0
1649944410000|2022-04-14 13:53:30|171.83|168.95|172.12|169.24|172.12|169.24|171.83|168.95|0
1649944420000|2022-04-14 13:53:40|171.91|169.03|173|170.12|173|170.12|171.4|168.52|0
1649944430000|2022-04-14 13:53:50|172.86|169.98|173.08|170.2|173.08|170.2|172.86|169.98|0
1649944440000|2022-04-14 13:54:00|172.86|169.98|173.72|170.84|173.72|170.84|172.86|169.98|0
1649944450000|2022-04-14 13:54:10|174.15|171.27|173.29|170.41|174.15|171.27|173.29|170.41|0
1649944460000|2022-04-14 13:54:20|173.43|170.55|173.29|170.41|173.65|170.77|173.29|170.41|0
1649944470000|2022-04-14 13:54:30|173.43|170.55|172.72|169.84|173.43|170.55|172.72|169.84|0
1649944480000|2022-04-14 13:54:40|172.79|169.91|172.72|169.84|172.79|169.91|172.57|169.69|0
1649944490000|2022-04-14 13:54:50|172.93|170.05|172.43|169.55|173|170.12|172.43|169.55|0
1649944500000|2022-04-14 13:55:00|172.29|169.41|173.43|170.55|173.43|170.55|172.29|169.41|0
1649944510000|2022-04-14 13:55:10|173.29|170.41|172.86|169.98|173.29|170.41|172.86|169.98|0
1649944520000|2022-04-14 13:55:20|172.72|169.84|172.72|169.84|172.72|169.84|172.57|169.69|0
1649944530000|2022-04-14 13:55:30|172.57|169.69|172|169.12|172.57|169.69|172|169.12|0
1649944540000|2022-04-14 13:55:40|171.86|168.98|171.29|168.41|171.86|168.98|171.29|168.41|0
1649944550000|2022-04-14 13:55:50|171.22|168.34|171.29|168.41|171.29|168.41|171.15|168.27|0
1649944560000|2022-04-14 13:56:00|172|169.12|171.58|168.7|172.15|169.27|171.58|168.7|0
1649944570000|2022-04-14 13:56:10|171.15|168.27|171.15|168.27|171.29|168.41|171.15|168.27|0
1649944580000|2022-04-14 13:56:20|171.29|168.41|171.15|168.27|171.29|168.41|171.15|168.27|0
1649944590000|2022-04-14 13:56:30|171.01|168.13|171.01|168.13|171.01|168.13|171.01|168.13|0
1649944600000|2022-04-14 13:56:40|171.15|168.27|171.58|168.7|171.58|168.7|171.15|168.27|0
1649944610000|2022-04-14 13:56:50|171.37|168.49|171.72|168.84|171.72|168.84|171.37|168.49|0
1649944620000|2022-04-14 13:57:00|171.58|168.7|171.43|168.55|171.58|168.7|171.29|168.41|0
1649944630000|2022-04-14 13:57:10|171.29|168.41|172|169.12|172|169.12|171.29|168.41|0
1649944640000|2022-04-14 13:57:20|172.14|169.26|172.29|169.41|172.29|169.41|172.14|169.26|0
1649944650000|2022-04-14 13:57:30|172.14|169.26|172.29|169.41|172.29|169.41|172.14|169.26|0
1649944660000|2022-04-14 13:57:40|172|169.12|171.57|168.69|172|169.12|171.57|168.69|0
1649944670000|2022-04-14 13:57:50|171.72|168.84|172|169.12|172|169.12|171.72|168.84|0
1649944680000|2022-04-14 13:58:00|171.72|168.84|171.43|168.55|171.72|168.84|171.43|168.55|0
1649944690000|2022-04-14 13:58:10|171.15|168.27|171.01|168.13|171.43|168.55|171.01|168.13|0
1649944700000|2022-04-14 13:58:20|171.15|168.27|171.29|168.41|171.29|168.41|171.15|168.27|0
1649944710000|2022-04-14 13:58:30|171.43|168.55|171.72|168.84|171.72|168.84|171.43|168.55|0
1649944720000|2022-04-14 13:58:40|171.79|168.91|172.14|169.26|172.14|169.26|171.79|168.91|0
1649944730000|2022-04-14 13:58:50|172|169.12|172.14|169.26|172.14|169.26|172|169.12|0
1649944740000|2022-04-14 13:59:00|171.72|168.84|171.51|168.63|171.72|168.84|171.51|168.63|0
1649944750000|2022-04-14 13:59:10|171.36|168.48|172.14|169.26|172.14|169.26|171.36|168.48|0
1649944760000|2022-04-14 13:59:20|172.07|169.19|171.43|168.55|172.07|169.19|171.43|168.55|0
1649944770000|2022-04-14 13:59:30|171.57|168.69|171.57|168.69|171.57|168.69|171.57|168.69|0
1649944780000|2022-04-14 13:59:40|171.72|168.84|171.86|168.98|171.86|168.98|171.72|168.84|0
1649944790000|2022-04-14 13:59:50|171.79|168.91|172.14|169.26|172.14|169.26|171.79|168.91|0
1649944800000|2022-04-14 14:00:00|171.79|168.91|171.72|168.84|172.36|169.48|171.72|168.84|0
1649944810000|2022-04-14 14:00:10|171.79|168.91|171.01|168.13|171.79|168.91|171.01|168.13|0
1649944820000|2022-04-14 14:00:20|170.72|167.84|171|168.12|171|168.12|170.72|167.84|0
1649944830000|2022-04-14 14:00:30|170.72|167.84|170.65|167.77|170.72|167.84|170.65|167.77|0
1649944840000|2022-04-14 14:00:40|170.3|167.42|169.73|166.85|170.3|167.42|169.73|166.85|0
1649944850000|2022-04-14 14:00:50|170.01|167.13|170.72|167.84|170.72|167.84|170.01|167.13|0
1649944860000|2022-04-14 14:01:00|170.58|167.7|170.01|167.13|170.58|167.7|170.01|167.13|0
1649944870000|2022-04-14 14:01:10|170.15|167.27|170.44|167.56|171|168.12|170.15|167.27|0
1649944880000|2022-04-14 14:01:20|170.3|167.42|170.44|167.56|170.44|167.56|170.3|167.42|0
1649944890000|2022-04-14 14:01:30|170.01|167.13|170.15|167.27|170.3|167.42|170.01|167.13|0
1649944900000|2022-04-14 14:01:40|170.01|167.13|169.31|166.43|170.01|167.13|169.31|166.43|0
1649944910000|2022-04-14 14:01:50|169.03|166.15|169.45|166.57|169.45|166.57|169.03|166.15|0
1649944920000|2022-04-14 14:02:00|169.31|166.43|169.73|166.85|169.73|166.85|169.31|166.43|0
1649944930000|2022-04-14 14:02:10|170.01|167.13|169.31|166.43|170.01|167.13|169.31|166.43|0
1649944940000|2022-04-14 14:02:20|169.45|166.57|169.31|166.43|169.45|166.57|169.24|166.36|0
1649944950000|2022-04-14 14:02:30|169.45|166.57|169.73|166.85|169.73|166.85|169.45|166.57|0
1649944960000|2022-04-14 14:02:40|169.38|166.5|169.03|166.15|169.38|166.5|169.03|166.15|0
1649944970000|2022-04-14 14:02:50|169.45|166.57|169.31|166.43|169.45|166.57|169.17|166.29|0
1649944980000|2022-04-14 14:03:00|168.6|165.72|168.46|165.58|168.6|165.72|168.46|165.58|0
1649944990000|2022-04-14 14:03:10|169.31|166.43|169.73|166.85|169.73|166.85|169.31|166.43|0
1649945000000|2022-04-14 14:03:20|170.15|167.27|169.87|166.99|170.15|167.27|169.87|166.99|0
1649945010000|2022-04-14 14:03:30|169.52|166.64|168.54|165.66|169.52|166.64|168.54|165.66|0
1649945020000|2022-04-14 14:03:40|168.6|165.72|168.6|165.72|168.74|165.86|168.6|165.72|0
1649945030000|2022-04-14 14:03:50|168.32|165.44|167.62|164.74|168.32|165.44|167.62|164.74|0
1649945040000|2022-04-14 14:04:00|167.76|164.88|167.76|164.88|167.76|164.88|167.76|164.88|0
1649945050000|2022-04-14 14:04:10|168.18|165.3|168.53|165.65|168.6|165.72|168.18|165.3|0
1649945060000|2022-04-14 14:04:20|168.74|165.86|168.74|165.86|168.74|165.86|168.32|165.44|0
1649945070000|2022-04-14 14:04:30|168.32|165.44|169.16|166.28|169.16|166.28|168.32|165.44|0
1649945080000|2022-04-14 14:04:40|169.31|166.43|169.59|166.71|169.59|166.71|169.31|166.43|0
1649945090000|2022-04-14 14:04:50|169.31|166.43|169.31|166.43|169.31|166.43|169.16|166.28|0
1649945100000|2022-04-14 14:05:00|169.45|166.57|169.59|166.71|170.01|167.13|169.45|166.57|0
1649945110000|2022-04-14 14:05:10|169.87|166.99|169.59|166.71|169.87|166.99|169.45|166.57|0
1649945120000|2022-04-14 14:05:20|170.29|167.41|170.43|167.55|170.43|167.55|170.29|167.41|0
1649945130000|2022-04-14 14:05:30|170.01|167.13|168.69|165.81|170.23|167.35|168.69|165.81|0
1649945140000|2022-04-14 14:05:40|168.41|165.53|169.54|166.66|169.54|166.66|168.41|165.53|0
1649945150000|2022-04-14 14:05:50|169.68|166.8|170.46|167.58|170.46|167.58|169.68|166.8|0
1649945160000|2022-04-14 14:06:00|170.24|167.36|170.24|167.36|170.67|167.79|170.24|167.36|0
1649945170000|2022-04-14 14:06:10|170.1|167.22|172.98|170.1|172.98|170.1|170.1|167.22|0
1649945180000|2022-04-14 14:06:20|173.56|170.68|175|172.12|175|172.12|173.56|170.68|0
1649945190000|2022-04-14 14:06:30|174.78|171.9|176.88|174|176.88|174|174.78|171.9|0
1649945200000|2022-04-14 14:06:40|176.59|173.71|177.02|174.14|177.02|174.14|176.16|173.28|0
1649945210000|2022-04-14 14:06:50|176.59|173.71|177.17|174.29|177.17|174.29|176.59|173.71|0
1649945220000|2022-04-14 14:07:00|178.04|175.16|177.75|174.87|178.04|175.16|177.6|174.72|0
1649945230000|2022-04-14 14:07:10|177.89|175.01|177.31|174.43|177.89|175.01|177.31|174.43|0
1649945240000|2022-04-14 14:07:20|177.46|174.58|177.31|174.43|177.6|174.72|177.31|174.43|0
1649945250000|2022-04-14 14:07:30|177.02|174.14|176.88|174|177.02|174.14|176.73|173.85|0
1649945260000|2022-04-14 14:07:40|177.02|174.14|177.02|174.14|177.31|174.43|177.02|174.14|0
1649945270000|2022-04-14 14:07:50|177.46|174.58|177.24|174.36|177.46|174.58|177.24|174.36|0
1649945280000|2022-04-14 14:08:00|177.31|174.43|177.31|174.43|177.46|174.58|177.31|174.43|0
1649945290000|2022-04-14 14:08:10|177.02|174.14|177.46|174.58|177.46|174.58|177.02|174.14|0
1649945300000|2022-04-14 14:08:20|177.6|174.72|177.17|174.29|177.6|174.72|177.17|174.29|0
1649945310000|2022-04-14 14:08:30|177.02|174.14|177.24|174.36|177.31|174.43|177.02|174.14|0
1649945320000|2022-04-14 14:08:40|177.6|174.72|177.75|174.87|177.75|174.87|177.6|174.72|0
1649945330000|2022-04-14 14:08:50|177.6|174.72|178.32|175.44|178.47|175.59|177.6|174.72|0
1649945340000|2022-04-14 14:09:00|178.76|175.88|179.2|176.32|179.2|176.32|178.76|175.88|0
1649945350000|2022-04-14 14:09:10|179.78|176.9|179.34|176.46|179.78|176.9|179.34|176.46|0
1649945360000|2022-04-14 14:09:20|179.2|176.32|181.68|178.8|181.68|178.8|179.2|176.32|0
1649945370000|2022-04-14 14:09:30|181.39|178.51|181.24|178.36|181.53|178.65|181.24|178.36|0
1649945380000|2022-04-14 14:09:40|181.68|178.8|180.36|177.48|181.68|178.8|180.36|177.48|0
1649945390000|2022-04-14 14:09:50|180.51|177.63|180.07|177.19|180.51|177.63|179.92|177.04|0
1649945400000|2022-04-14 14:10:00|180.51|177.63|181.24|178.36|181.24|178.36|180.51|177.63|0
1649945410000|2022-04-14 14:10:10|181.09|178.21|180.8|177.92|181.17|178.29|180.8|177.92|0
1649945420000|2022-04-14 14:10:20|180.51|177.63|180.51|177.63|180.51|177.63|180.44|177.56|0
1649945430000|2022-04-14 14:10:30|180.95|178.07|180.88|178|180.95|178.07|180.65|177.77|0
1649945440000|2022-04-14 14:10:40|180.8|177.92|179.63|176.75|180.8|177.92|179.63|176.75|0
1649945450000|2022-04-14 14:10:50|179.71|176.83|179.49|176.61|179.71|176.83|179.49|176.61|0
1649945460000|2022-04-14 14:11:00|179.78|176.9|179.34|176.46|179.78|176.9|179.34|176.46|0
1649945470000|2022-04-14 14:11:10|179.2|176.32|178.9|176.02|179.2|176.32|178.9|176.02|0
1649945480000|2022-04-14 14:11:20|179.63|176.75|179.19|176.31|179.63|176.75|179.19|176.31|0
1649945490000|2022-04-14 14:11:30|178.9|176.02|178.76|175.88|179.05|176.17|178.76|175.88|0
1649945500000|2022-04-14 14:11:40|178.9|176.02|178.21|175.33|178.9|176.02|178.06|175.18|0
1649945510000|2022-04-14 14:11:50|178.5|175.62|178.79|175.91|178.79|175.91|178.21|175.33|0
1649945520000|2022-04-14 14:12:00|178.94|176.06|179.08|176.2|179.08|176.2|178.79|175.91|0
1649945530000|2022-04-14 14:12:10|178.94|176.06|178.58|175.7|178.94|176.06|178.58|175.7|0
1649945540000|2022-04-14 14:12:20|178.36|175.48|179.16|176.28|179.23|176.35|178.36|175.48|0
1649945550000|2022-04-14 14:12:30|179.23|176.35|178.79|175.91|179.23|176.35|178.79|175.91|0
1649945560000|2022-04-14 14:12:40|178.36|175.48|178.43|175.55|178.43|175.55|178.29|175.41|0
1649945570000|2022-04-14 14:12:50|178.65|175.77|178.94|176.06|179.08|176.2|178.65|175.77|0
1649945580000|2022-04-14 14:13:00|178.72|175.84|178.65|175.77|178.72|175.84|178.43|175.55|0
1649945590000|2022-04-14 14:13:10|178.21|175.33|177.77|174.89|178.21|175.33|177.77|174.89|0
1649945600000|2022-04-14 14:13:20|177.7|174.82|177.05|174.17|177.7|174.82|177.05|174.17|0
1649945610000|2022-04-14 14:13:30|177.19|174.31|177.34|174.46|177.34|174.46|177.19|174.31|0
1649945620000|2022-04-14 14:13:40|177.48|174.6|177.63|174.75|177.63|174.75|177.34|174.46|0
1649945630000|2022-04-14 14:13:50|177.92|175.04|177.63|174.75|177.92|175.04|177.34|174.46|0
1649945640000|2022-04-14 14:14:00|177.56|174.68|178.06|175.18|178.06|175.18|177.56|174.68|0
1649945650000|2022-04-14 14:14:10|177.77|174.89|177.92|175.04|177.92|175.04|177.77|174.89|0
1649945660000|2022-04-14 14:14:20|178.06|175.18|178.65|175.77|178.65|175.77|178.06|175.18|0
1649945670000|2022-04-14 14:14:30|178.35|175.47|177.63|174.75|178.35|175.47|177.63|174.75|0
1649945680000|2022-04-14 14:14:40|177.77|174.89|177.92|175.04|178.06|175.18|177.77|174.89|0
1649945690000|2022-04-14 14:14:50|178.06|175.18|178.35|175.47|178.35|175.47|177.99|175.11|0
1649945700000|2022-04-14 14:15:00|178.5|175.62|178.35|175.47|178.79|175.91|178.35|175.47|0
1649945710000|2022-04-14 14:15:10|178.5|175.62|178.21|175.33|178.5|175.62|178.06|175.18|0
1649945720000|2022-04-14 14:15:20|178.35|175.47|178.5|175.62|178.5|175.62|178.06|175.18|0
1649945730000|2022-04-14 14:15:30|178.94|176.06|178.79|175.91|178.94|176.06|178.72|175.84|0
1649945740000|2022-04-14 14:15:40|179.23|176.35|179.96|177.08|179.96|177.08|179.23|176.35|0
1649945750000|2022-04-14 14:15:50|180.25|177.37|179.96|177.08|180.25|177.37|179.96|177.08|0
1649945760000|2022-04-14 14:16:00|179.67|176.79|179.08|176.2|179.67|176.79|179.08|176.2|0
1649945770000|2022-04-14 14:16:10|179.16|176.28|179.67|176.79|179.67|176.79|179.16|176.28|0
1649945780000|2022-04-14 14:16:20|179.52|176.64|179.67|176.79|179.67|176.79|179.52|176.64|0
1649945790000|2022-04-14 14:16:30|179.52|176.64|179.08|176.2|179.52|176.64|179.08|176.2|0
1649945800000|2022-04-14 14:16:40|179.01|176.13|178.06|175.18|179.01|176.13|178.06|175.18|0
1649945810000|2022-04-14 14:16:50|178.21|175.33|178.35|175.47|178.35|175.47|178.21|175.33|0
1649945820000|2022-04-14 14:17:00|177.92|175.04|177.48|174.6|177.92|175.04|177.48|174.6|0
1649945830000|2022-04-14 14:17:10|177.19|174.31|177.04|174.16|177.19|174.31|176.75|173.87|0
1649945840000|2022-04-14 14:17:20|177.19|174.31|177.33|174.45|177.41|174.53|177.19|174.31|0
1649945850000|2022-04-14 14:17:30|177.19|174.31|177.62|174.74|177.62|174.74|177.19|174.31|0
1649945860000|2022-04-14 14:17:40|177.48|174.6|177.19|174.31|177.48|174.6|177.19|174.31|0
1649945870000|2022-04-14 14:17:50|177.48|174.6|177.04|174.16|177.55|174.67|177.04|174.16|0
1649945880000|2022-04-14 14:18:00|176.9|174.02|176.61|173.73|176.9|174.02|176.46|173.58|0
1649945890000|2022-04-14 14:18:10|176.46|173.58|176.61|173.73|176.9|174.02|176.46|173.58|0
1649945900000|2022-04-14 14:18:20|176.75|173.87|176.75|173.87|176.75|173.87|176.46|173.58|0
1649945910000|2022-04-14 14:18:30|176.61|173.73|176.75|173.87|177.04|174.16|176.61|173.73|0
1649945920000|2022-04-14 14:18:40|176.9|174.02|176.46|173.58|176.9|174.02|176.46|173.58|0
1649945930000|2022-04-14 14:18:50|176.61|173.73|176.68|173.8|176.68|173.8|176.61|173.73|0
1649945940000|2022-04-14 14:19:00|176.46|173.58|176.03|173.15|176.75|173.87|176.03|173.15|0
1649945950000|2022-04-14 14:19:10|176.32|173.44|176.03|173.15|176.32|173.44|176.03|173.15|0
1649945960000|2022-04-14 14:19:20|176.46|173.58|177.04|174.16|177.04|174.16|176.46|173.58|0
1649945970000|2022-04-14 14:19:30|177.33|174.45|177.33|174.45|177.77|174.89|177.33|174.45|0
1649945980000|2022-04-14 14:19:40|177.77|174.89|177.33|174.45|177.77|174.89|177.33|174.45|0
1649945990000|2022-04-14 14:19:50|177.77|174.89|177.77|174.89|177.91|175.03|177.77|174.89|0
1649946000000|2022-04-14 14:20:00|178.2|175.32|178.35|175.47|178.79|175.91|178.2|175.32|0
1649946010000|2022-04-14 14:20:10|178.2|175.32|178.2|175.32|178.2|175.32|178.06|175.18|0
1649946020000|2022-04-14 14:20:20|178.35|175.47|178.35|175.47|178.35|175.47|178.2|175.32|0
1649946030000|2022-04-14 14:20:30|178.5|175.62|178.5|175.62|178.5|175.62|178.5|175.62|0
1649946040000|2022-04-14 14:20:40|178.28|175.4|177.91|175.03|178.35|175.47|177.77|174.89|0
1649946050000|2022-04-14 14:20:50|178.06|175.18|178.57|175.69|178.57|175.69|178.06|175.18|0
1649946060000|2022-04-14 14:21:00|178.64|175.76|178.35|175.47|178.64|175.76|178.06|175.18|0
1649946070000|2022-04-14 14:21:10|178.2|175.32|178.35|175.47|178.49|175.61|178.2|175.32|0
1649946080000|2022-04-14 14:21:20|177.91|175.03|176.9|174.02|177.91|175.03|176.9|174.02|0
1649946090000|2022-04-14 14:21:30|177.04|174.16|177.48|174.6|177.48|174.6|177.04|174.16|0
1649946100000|2022-04-14 14:21:40|177.19|174.31|177.33|174.45|177.33|174.45|176.9|174.02|0
1649946110000|2022-04-14 14:21:50|177.04|174.16|177.33|174.45|177.48|174.6|177.04|174.16|0
1649946120000|2022-04-14 14:22:00|177.62|174.74|177.41|174.53|177.62|174.74|177.41|174.53|0
1649946130000|2022-04-14 14:22:10|177.33|174.45|177.62|174.74|177.62|174.74|177.33|174.45|0
1649946140000|2022-04-14 14:22:20|177.48|174.6|177.26|174.38|177.48|174.6|177.26|174.38|0
1649946150000|2022-04-14 14:22:30|177.19|174.31|176.75|173.87|177.19|174.31|176.61|173.73|0
1649946160000|2022-04-14 14:22:40|176.61|173.73|176.03|173.15|176.75|173.87|176.03|173.15|0
1649946170000|2022-04-14 14:22:50|175.74|172.86|175.31|172.43|175.74|172.86|175.31|172.43|0
1649946180000|2022-04-14 14:23:00|175.59|172.71|176.03|173.15|176.46|173.58|175.59|172.71|0
1649946190000|2022-04-14 14:23:10|175.74|172.86|174.87|171.99|175.74|172.86|174.87|171.99|0
1649946200000|2022-04-14 14:23:20|175.02|172.14|174.73|171.85|175.02|172.14|174.73|171.85|0
1649946210000|2022-04-14 14:23:30|174.87|171.99|174.73|171.85|174.87|171.99|174.73|171.85|0
1649946220000|2022-04-14 14:23:40|174.95|172.07|175.24|172.36|175.24|172.36|174.95|172.07|0
1649946230000|2022-04-14 14:23:50|175.45|172.57|175.38|172.5|175.45|172.57|175.16|172.28|0
1649946240000|2022-04-14 14:24:00|175.31|172.43|176.03|173.15|176.03|173.15|175.31|172.43|0
1649946250000|2022-04-14 14:24:10|175.74|172.86|176.03|173.15|176.17|173.29|175.74|172.86|0
1649946260000|2022-04-14 14:24:20|176.17|173.29|175.96|173.08|176.6|173.72|175.96|173.08|0
1649946270000|2022-04-14 14:24:30|176.03|173.15|175.81|172.93|176.03|173.15|175.59|172.71|0
1649946280000|2022-04-14 14:24:40|175.59|172.71|176.6|173.72|176.6|173.72|175.59|172.71|0
1649946290000|2022-04-14 14:24:50|176.75|173.87|177.04|174.16|177.04|174.16|176.6|173.72|0
1649946300000|2022-04-14 14:25:00|177.18|174.3|177.11|174.23|177.18|174.3|177.04|174.16|0
1649946310000|2022-04-14 14:25:10|177.47|174.59|177.47|174.59|177.47|174.59|177.18|174.3|0
1649946320000|2022-04-14 14:25:20|178.06|175.18|177.47|174.59|178.06|175.18|177.47|174.59|0
1649946330000|2022-04-14 14:25:30|177.55|174.67|176.75|173.87|177.55|174.67|176.75|173.87|0
1649946340000|2022-04-14 14:25:40|176.6|173.72|176.89|174.01|176.89|174.01|176.6|173.72|0
1649946350000|2022-04-14 14:25:50|176.75|173.87|177.18|174.3|177.18|174.3|176.75|173.87|0
1649946360000|2022-04-14 14:26:00|176.75|173.87|177.04|174.16|177.04|174.16|176.75|173.87|0
1649946370000|2022-04-14 14:26:10|177.18|174.3|177.47|174.59|177.62|174.74|177.04|174.16|0
1649946380000|2022-04-14 14:26:20|177.62|174.74|177.91|175.03|177.91|175.03|177.62|174.74|0
1649946390000|2022-04-14 14:26:30|177.76|174.88|177.76|174.88|177.91|175.03|177.76|174.88|0
1649946400000|2022-04-14 14:26:40|177.62|174.74|177.47|174.59|177.62|174.74|177.47|174.59|0
1649946410000|2022-04-14 14:26:50|177.62|174.74|178.05|175.17|178.05|175.17|177.47|174.59|0
1649946420000|2022-04-14 14:27:00|178.2|175.32|178.64|175.76|178.64|175.76|178.13|175.25|0
1649946430000|2022-04-14 14:27:10|178.49|175.61|178.05|175.17|178.49|175.61|178.05|175.17|0
1649946440000|2022-04-14 14:27:20|177.76|174.88|177.47|174.59|177.76|174.88|177.33|174.45|0
1649946450000|2022-04-14 14:27:30|177.33|174.45|177.47|174.59|177.62|174.74|177.33|174.45|0
1649946460000|2022-04-14 14:27:40|177.76|174.88|177.11|174.23|177.76|174.88|176.75|173.87|0
1649946470000|2022-04-14 14:27:50|177.33|174.45|177.55|174.67|177.55|174.67|177.33|174.45|0
1649946480000|2022-04-14 14:28:00|177.76|174.88|177.18|174.3|177.76|174.88|177.18|174.3|0
1649946490000|2022-04-14 14:28:10|176.75|173.87|176.75|173.87|176.75|173.87|176.75|173.87|0
1649946500000|2022-04-14 14:28:20|176.89|174.01|176.6|173.72|176.89|174.01|176.6|173.72|0
1649946510000|2022-04-14 14:28:30|176.46|173.58|176.6|173.72|176.6|173.72|176.31|173.43|0
1649946520000|2022-04-14 14:28:40|176.46|173.58|175.73|172.85|176.46|173.58|175.73|172.85|0
1649946530000|2022-04-14 14:28:50|175.59|172.71|175.73|172.85|175.73|172.85|175.45|172.57|0
1649946540000|2022-04-14 14:29:00|175.81|172.93|176.75|173.87|176.75|173.87|175.81|172.93|0
1649946550000|2022-04-14 14:29:10|176.46|173.58|176.46|173.58|176.46|173.58|176.31|173.43|0
1649946560000|2022-04-14 14:29:20|176.75|173.87|177.18|174.3|177.18|174.3|176.75|173.87|0
1649946570000|2022-04-14 14:29:30|177.11|174.23|177.04|174.16|177.18|174.3|177.04|174.16|0
1649946580000|2022-04-14 14:29:40|176.82|173.94|176.6|173.72|176.82|173.94|176.53|173.65|0
1649946590000|2022-04-14 14:29:50|176.75|173.87|176.6|173.72|176.75|173.87|176.46|173.58|0
1649946600000|2022-04-14 14:30:00|176.68|173.8|176.46|173.58|176.75|173.87|176.46|173.58|0
1649946610000|2022-04-14 14:30:10|176.6|173.72|175.88|173|176.6|173.72|175.88|173|0
1649946620000|2022-04-14 14:30:20|175.95|173.07|175.73|172.85|175.95|173.07|175.73|172.85|0
1649946630000|2022-04-14 14:30:30|175.45|172.57|176.02|173.14|176.02|173.14|175.38|172.5|0
1649946640000|2022-04-14 14:30:40|176.31|173.43|176.6|173.72|176.75|173.87|176.31|173.43|0
1649946650000|2022-04-14 14:30:50|176.89|174.01|177.03|174.15|177.32|174.44|176.89|174.01|0
1649946660000|2022-04-14 14:31:00|177.18|174.3|176.89|174.01|177.62|174.74|176.89|174.01|0
1649946670000|2022-04-14 14:31:10|177.26|174.38|176.74|173.86|177.47|174.59|176.74|173.86|0
1649946680000|2022-04-14 14:31:20|176.89|174.01|176.89|174.01|177.32|174.44|176.89|174.01|0
1649946690000|2022-04-14 14:31:30|176.82|173.94|174.87|171.99|176.82|173.94|174.87|171.99|0
1649946700000|2022-04-14 14:31:40|174.72|171.84|174.44|171.56|174.72|171.84|174.44|171.56|0
1649946710000|2022-04-14 14:31:50|174.51|171.63|174.15|171.27|174.58|171.7|174.15|171.27|0
1649946720000|2022-04-14 14:32:00|174.44|171.56|175.44|172.56|175.44|172.56|174.29|171.41|0
1649946730000|2022-04-14 14:32:10|175.16|172.28|174.44|171.56|175.16|172.28|174.44|171.56|0
1649946740000|2022-04-14 14:32:20|174.29|171.41|173.86|170.98|174.44|171.56|173.86|170.98|0
1649946750000|2022-04-14 14:32:30|174.15|171.27|174.29|171.41|174.29|171.41|174.15|171.27|0
1649946760000|2022-04-14 14:32:40|174.37|171.49|174.15|171.27|174.37|171.49|174.01|171.13|0
1649946770000|2022-04-14 14:32:50|173.86|170.98|173.86|170.98|173.86|170.98|173.86|170.98|0
1649946780000|2022-04-14 14:33:00|174.15|171.27|173.65|170.77|174.15|171.27|173.65|170.77|0
1649946790000|2022-04-14 14:33:10|173.58|170.7|173.58|170.7|173.58|170.7|173.29|170.41|0
1649946800000|2022-04-14 14:33:20|173.43|170.55|173.86|170.98|174.01|171.13|173.43|170.55|0
1649946810000|2022-04-14 14:33:30|174.15|171.27|174.22|171.34|174.29|171.41|174.15|171.27|0
1649946820000|2022-04-14 14:33:40|173.72|170.84|173.72|170.84|173.72|170.84|173.72|170.84|0
1649946830000|2022-04-14 14:33:50|174.15|171.27|174.08|171.2|174.29|171.41|173.94|171.06|0
1649946840000|2022-04-14 14:34:00|174.29|171.41|173.86|170.98|174.29|171.41|173.86|170.98|0
1649946850000|2022-04-14 14:34:10|174.01|171.13|174.08|171.2|174.08|171.2|174.01|171.13|0
1649946860000|2022-04-14 14:34:20|174|171.12|173.58|170.7|174|171.12|173.43|170.55|0
1649946870000|2022-04-14 14:34:30|173.65|170.77|174|171.12|174|171.12|173.65|170.77|0
1649946880000|2022-04-14 14:34:40|174.15|171.27|174.72|171.84|174.72|171.84|174.15|171.27|0
1649946890000|2022-04-14 14:34:50|174.44|171.56|174.72|171.84|174.72|171.84|174.44|171.56|0
1649946900000|2022-04-14 14:35:00|175.15|172.27|174.87|171.99|175.15|172.27|174.58|171.7|0
1649946910000|2022-04-14 14:35:10|175.3|172.42|174.43|171.55|175.3|172.42|174.29|171.41|0
1649946920000|2022-04-14 14:35:20|174.72|171.84|174.72|171.84|174.87|171.99|174.72|171.84|0
1649946930000|2022-04-14 14:35:30|174.43|171.55|174.58|171.7|174.58|171.7|174.43|171.55|0
1649946940000|2022-04-14 14:35:40|174|171.12|174|171.12|174|171.12|174|171.12|0
1649946950000|2022-04-14 14:35:50|174.08|171.2|174.15|171.27|174.29|171.41|174.08|171.2|0
1649946960000|2022-04-14 14:36:00|173.79|170.91|173.57|170.69|173.79|170.91|173.57|170.69|0
1649946970000|2022-04-14 14:36:10|174|171.12|174.43|171.55|174.43|171.55|174|171.12|0
1649946980000|2022-04-14 14:36:20|174.58|171.7|174|171.12|174.58|171.7|174|171.12|0
1649946990000|2022-04-14 14:36:30|174.15|171.27|174.43|171.55|174.43|171.55|174.15|171.27|0
1649947000000|2022-04-14 14:36:40|174.58|171.7|174.15|171.27|174.58|171.7|174.15|171.27|0
1649947010000|2022-04-14 14:36:50|174.43|171.55|174.29|171.41|174.43|171.55|174.29|171.41|0
1649947020000|2022-04-14 14:37:00|174.43|171.55|174.29|171.41|174.58|171.7|174.29|171.41|0
1649947030000|2022-04-14 14:37:10|174.15|171.27|174.29|171.41|174.29|171.41|174|171.12|0
1649947040000|2022-04-14 14:37:20|174.15|171.27|174.15|171.27|174.29|171.41|174.15|171.27|0
1649947050000|2022-04-14 14:37:30|174.43|171.55|174.15|171.27|174.43|171.55|174.15|171.27|0
1649947060000|2022-04-14 14:37:40|174.29|171.41|174.86|171.98|174.86|171.98|174.29|171.41|0
1649947070000|2022-04-14 14:37:50|175.15|172.27|174.86|171.98|175.15|172.27|174.86|171.98|0
1649947080000|2022-04-14 14:38:00|174.72|171.84|175.44|172.56|175.44|172.56|174.72|171.84|0
1649947090000|2022-04-14 14:38:10|175.73|172.85|176.16|173.28|176.16|173.28|175.73|172.85|0
1649947100000|2022-04-14 14:38:20|176.74|173.86|176.74|173.86|176.82|173.94|176.6|173.72|0
1649947110000|2022-04-14 14:38:30|176.96|174.08|177.03|174.15|177.17|174.29|176.88|174|0
1649947120000|2022-04-14 14:38:40|177.61|174.73|178.05|175.17|178.05|175.17|177.61|174.73|0
1649947130000|2022-04-14 14:38:50|177.83|174.95|178.63|175.75|178.63|175.75|177.76|174.88|0
1649947140000|2022-04-14 14:39:00|179.07|176.19|179.07|176.19|179.21|176.33|178.63|175.75|0
1649947150000|2022-04-14 14:39:10|178.63|175.75|178.34|175.46|178.77|175.89|178.34|175.46|0
1649947160000|2022-04-14 14:39:20|178.19|175.31|177.75|174.87|178.19|175.31|177.75|174.87|0
1649947170000|2022-04-14 14:39:30|177.9|175.02|177.9|175.02|177.9|175.02|177.75|174.87|0
1649947180000|2022-04-14 14:39:40|177.75|174.87|177.46|174.58|177.75|174.87|177.46|174.58|0
1649947190000|2022-04-14 14:39:50|176.88|174|177.03|174.15|177.03|174.15|176.59|173.71|0
1649947200000|2022-04-14 14:40:00|177.32|174.44|177.39|174.51|177.39|174.51|177.03|174.15|0
1649947210000|2022-04-14 14:40:10|177.17|174.29|176.74|173.86|177.17|174.29|176.74|173.86|0
1649947220000|2022-04-14 14:40:20|176.96|174.08|176.74|173.86|177.03|174.15|176.74|173.86|0
1649947230000|2022-04-14 14:40:30|176.88|174|177.32|174.44|177.32|174.44|176.88|174|0
1649947240000|2022-04-14 14:40:40|177.61|174.73|178.27|175.39|178.27|175.39|177.61|174.73|0
1649947250000|2022-04-14 14:40:50|178.19|175.31|178.27|175.39|178.27|175.39|178.19|175.31|0
1649947260000|2022-04-14 14:41:00|178.48|175.6|178.63|175.75|178.63|175.75|178.04|175.16|0
1649947270000|2022-04-14 14:41:10|178.34|175.46|177.75|174.87|178.48|175.6|177.75|174.87|0
1649947280000|2022-04-14 14:41:20|177.46|174.58|176.88|174|177.46|174.58|176.88|174|0
1649947290000|2022-04-14 14:41:30|177.17|174.29|176.81|173.93|177.17|174.29|176.81|173.93|0
1649947300000|2022-04-14 14:41:40|176.01|173.13|175.44|172.56|176.01|173.13|175.44|172.56|0
1649947310000|2022-04-14 14:41:50|175.58|172.7|176.16|173.28|176.45|173.57|175.58|172.7|0
1649947320000|2022-04-14 14:42:00|175.87|172.99|175.58|172.7|175.87|172.99|175.58|172.7|0
1649947330000|2022-04-14 14:42:10|175.44|172.56|175.29|172.41|175.44|172.56|175.29|172.41|0
1649947340000|2022-04-14 14:42:20|175.15|172.27|175.58|172.7|175.58|172.7|175.15|172.27|0
1649947350000|2022-04-14 14:42:30|175.73|172.85|176.38|173.5|176.38|173.5|175.73|172.85|0
1649947360000|2022-04-14 14:42:40|176.3|173.42|176.45|173.57|176.45|173.57|176.3|173.42|0
1649947370000|2022-04-14 14:42:50|176.3|173.42|176.3|173.42|176.52|173.64|176.3|173.42|0
1649947380000|2022-04-14 14:43:00|176.01|173.13|176.3|173.42|176.3|173.42|176.01|173.13|0
1649947390000|2022-04-14 14:43:10|176.59|173.71|176.59|173.71|176.59|173.71|176.59|173.71|0
1649947400000|2022-04-14 14:43:20|176.81|173.93|176.88|174|176.88|174|176.81|173.93|0
1649947410000|2022-04-14 14:43:30|176.81|173.93|177.25|174.37|177.25|174.37|176.81|173.93|0
1649947420000|2022-04-14 14:43:40|177.17|174.29|177.03|174.15|177.17|174.29|176.88|174|0
1649947430000|2022-04-14 14:43:50|176.88|174|177.17|174.29|177.17|174.29|176.81|173.93|0
1649947440000|2022-04-14 14:44:00|176.96|174.08|176.74|173.86|177.03|174.15|176.74|173.86|0
1649947450000|2022-04-14 14:44:10|176.96|174.08|176.81|173.93|177.03|174.15|176.81|173.93|0
1649947460000|2022-04-14 14:44:20|176.88|174|176.52|173.64|176.88|174|176.52|173.64|0
1649947470000|2022-04-14 14:44:30|176.59|173.71|176.88|174|176.88|174|176.59|173.71|0
1649947480000|2022-04-14 14:44:40|177.17|174.29|177.32|174.44|177.32|174.44|177.17|174.29|0
1649947490000|2022-04-14 14:44:50|176.88|174|176.96|174.08|176.96|174.08|176.88|174|0
1649947500000|2022-04-14 14:45:00|177.03|174.15|176.74|173.86|177.03|174.15|176.74|173.86|0
1649947510000|2022-04-14 14:45:10|176.88|174|176.59|173.71|176.88|174|176.59|173.71|0
1649947520000|2022-04-14 14:45:20|176.16|173.28|176.01|173.13|176.59|173.71|176.01|173.13|0
1649947530000|2022-04-14 14:45:30|176.09|173.21|176.09|173.21|176.16|173.28|175.72|172.84|0
1649947540000|2022-04-14 14:45:40|176.01|173.13|176.23|173.35|176.3|173.42|176.01|173.13|0
1649947550000|2022-04-14 14:45:50|176.16|173.28|175.87|172.99|176.16|173.28|175.72|172.84|0
1649947560000|2022-04-14 14:46:00|176.01|173.13|175.8|172.92|176.01|173.13|175.72|172.84|0
1649947570000|2022-04-14 14:46:10|176.16|173.28|176.3|173.42|176.3|173.42|175.87|172.99|0
1649947580000|2022-04-14 14:46:20|176.16|173.28|175.87|172.99|176.16|173.28|175.87|172.99|0
1649947590000|2022-04-14 14:46:30|176.3|173.42|175.29|172.41|176.3|173.42|175.29|172.41|0
1649947600000|2022-04-14 14:46:40|175.58|172.7|175.14|172.26|175.65|172.77|175.14|172.26|0
1649947610000|2022-04-14 14:46:50|175|172.12|174.85|171.97|175|172.12|174.85|171.97|0
1649947620000|2022-04-14 14:47:00|174.56|171.68|173.99|171.11|174.56|171.68|173.99|171.11|0
1649947630000|2022-04-14 14:47:10|173.7|170.82|173.13|170.25|173.7|170.82|173.13|170.25|0
1649947640000|2022-04-14 14:47:20|172.41|169.53|173.13|170.25|173.13|170.25|172.41|169.53|0
1649947650000|2022-04-14 14:47:30|173.27|170.39|172.98|170.1|173.27|170.39|172.84|169.96|0
1649947660000|2022-04-14 14:47:40|172.55|169.67|172.41|169.53|172.55|169.67|172.41|169.53|0
1649947670000|2022-04-14 14:47:50|172.12|169.24|172.12|169.24|172.12|169.24|171.98|169.1|0
1649947680000|2022-04-14 14:48:00|172.27|169.39|172.41|169.53|172.41|169.53|172.2|169.32|0
1649947690000|2022-04-14 14:48:10|172.7|169.82|172.98|170.1|172.98|170.1|172.7|169.82|0
1649947700000|2022-04-14 14:48:20|172.84|169.96|172.98|170.1|172.98|170.1|172.7|169.82|0
1649947710000|2022-04-14 14:48:30|173.13|170.25|173.27|170.39|173.27|170.39|173.13|170.25|0
1649947720000|2022-04-14 14:48:40|173.49|170.61|173.92|171.04|173.99|171.11|173.49|170.61|0
1649947730000|2022-04-14 14:48:50|173.7|170.82|174.27|171.39|174.27|171.39|173.7|170.82|0
1649947740000|2022-04-14 14:49:00|174.13|171.25|174.13|171.25|174.13|171.25|173.84|170.96|0
1649947750000|2022-04-14 14:49:10|174.27|171.39|174.71|171.83|174.71|171.83|174.27|171.39|0
1649947760000|2022-04-14 14:49:20|175|172.12|175|172.12|175.43|172.55|175|172.12|0
1649947770000|2022-04-14 14:49:30|175.14|172.26|175|172.12|175.14|172.26|175|172.12|0
1649947780000|2022-04-14 14:49:40|174.85|171.97|175.14|172.26|175.14|172.26|174.85|171.97|0
1649947790000|2022-04-14 14:49:50|175.28|172.4|175.43|172.55|175.43|172.55|174.85|171.97|0
1649947800000|2022-04-14 14:50:00|175.86|172.98|176.59|173.71|176.59|173.71|175.86|172.98|0
1649947810000|2022-04-14 14:50:10|177.02|174.14|177.17|174.29|177.46|174.58|177.02|174.14|0
1649947820000|2022-04-14 14:50:20|177.02|174.14|176.81|173.93|177.17|174.29|176.81|173.93|0
1649947830000|2022-04-14 14:50:30|176.59|173.71|176.3|173.42|176.73|173.85|176.3|173.42|0
1649947840000|2022-04-14 14:50:40|176.37|173.49|177.17|174.29|177.17|174.29|176.37|173.49|0
1649947850000|2022-04-14 14:50:50|177.61|174.73|177.61|174.73|177.61|174.73|177.46|174.58|0
1649947860000|2022-04-14 14:51:00|177.46|174.58|177.32|174.44|177.75|174.87|177.32|174.44|0
1649947870000|2022-04-14 14:51:10|177.54|174.66|177.02|174.14|177.54|174.66|177.02|174.14|0
1649947880000|2022-04-14 14:51:20|177.46|174.58|177.54|174.66|177.61|174.73|177.46|174.58|0
1649947890000|2022-04-14 14:51:30|177.61|174.73|177.31|174.43|177.61|174.73|177.31|174.43|0
1649947900000|2022-04-14 14:51:40|177.46|174.58|177.17|174.29|177.46|174.58|177.17|174.29|0
1649947910000|2022-04-14 14:51:50|177.46|174.58|177.61|174.73|177.61|174.73|177.31|174.43|0
1649947920000|2022-04-14 14:52:00|177.31|174.43|178.27|175.39|178.27|175.39|177.31|174.43|0
1649947930000|2022-04-14 14:52:10|178.19|175.31|178.04|175.16|178.19|175.31|178.04|175.16|0
1649947940000|2022-04-14 14:52:20|177.75|174.87|177.24|174.36|177.83|174.95|177.24|174.36|0
1649947950000|2022-04-14 14:52:30|176.59|173.71|176.59|173.71|176.59|173.71|176.44|173.56|0
1649947960000|2022-04-14 14:52:40|176.44|173.56|177.54|174.66|177.54|174.66|176.44|173.56|0
1649947970000|2022-04-14 14:52:50|177.75|174.87|177.61|174.73|177.75|174.87|177.46|174.58|0
1649947980000|2022-04-14 14:53:00|177.75|174.87|177.46|174.58|177.75|174.87|177.17|174.29|0
1649947990000|2022-04-14 14:53:10|177.83|174.95|177.61|174.73|177.9|175.02|177.61|174.73|0
1649948000000|2022-04-14 14:53:20|177.46|174.58|177.46|174.58|177.6|174.72|177.31|174.43|0
1649948010000|2022-04-14 14:53:30|177.6|174.72|177.75|174.87|177.75|174.87|177.6|174.72|0
1649948020000|2022-04-14 14:53:40|177.46|174.58|177.31|174.43|177.6|174.72|177.31|174.43|0
1649948030000|2022-04-14 14:53:50|177.46|174.58|177.75|174.87|177.75|174.87|177.46|174.58|0
1649948040000|2022-04-14 14:54:00|177.39|174.51|177.46|174.58|177.75|174.87|177.31|174.43|0
1649948050000|2022-04-14 14:54:10|177.24|174.36|177.17|174.29|177.31|174.43|177.02|174.14|0
1649948060000|2022-04-14 14:54:20|176.81|173.93|176.15|173.27|176.81|173.93|176.15|173.27|0
1649948070000|2022-04-14 14:54:30|176.44|173.56|176.88|174|176.88|174|176.44|173.56|0
1649948080000|2022-04-14 14:54:40|176.73|173.85|176.3|173.42|176.73|173.85|176.3|173.42|0
1649948090000|2022-04-14 14:54:50|176.44|173.56|176.15|173.27|176.44|173.56|176.15|173.27|0
1649948100000|2022-04-14 14:55:00|176.29|173.41|176.44|173.56|176.44|173.56|176.15|173.27|0
1649948110000|2022-04-14 14:55:10|176.73|173.85|176.15|173.27|176.73|173.85|176.15|173.27|0
1649948120000|2022-04-14 14:55:20|176.08|173.2|176|173.12|176.29|173.41|176|173.12|0
1649948130000|2022-04-14 14:55:30|175.71|172.83|175.43|172.55|175.71|172.83|175.43|172.55|0
1649948140000|2022-04-14 14:55:40|175.57|172.69|175.79|172.91|175.79|172.91|175.57|172.69|0
1649948150000|2022-04-14 14:55:50|175.86|172.98|175.71|172.83|175.86|172.98|175.71|172.83|0
1649948160000|2022-04-14 14:56:00|175.57|172.69|175.57|172.69|176.15|173.27|175.57|172.69|0
1649948170000|2022-04-14 14:56:10|175.71|172.83|175.42|172.54|175.71|172.83|175.42|172.54|0
1649948180000|2022-04-14 14:56:20|175.64|172.76|175.57|172.69|175.64|172.76|175.36|172.48|0
1649948190000|2022-04-14 14:56:30|175.28|172.4|175.57|172.69|175.57|172.69|175.14|172.26|0
1649948200000|2022-04-14 14:56:40|175.71|172.83|175.42|172.54|175.71|172.83|175.42|172.54|0
1649948210000|2022-04-14 14:56:50|175.28|172.4|175.07|172.19|175.28|172.4|174.99|172.11|0
1649948220000|2022-04-14 14:57:00|175.14|172.26|174.7|171.82|175.14|172.26|174.7|171.82|0
1649948230000|2022-04-14 14:57:10|174.56|171.68|174.41|171.53|174.56|171.68|174.41|171.53|0
1649948240000|2022-04-14 14:57:20|174.27|171.39|174.41|171.53|174.49|171.61|174.27|171.39|0
1649948250000|2022-04-14 14:57:30|174.34|171.46|174.85|171.97|174.85|171.97|174.12|171.24|0
1649948260000|2022-04-14 14:57:40|174.99|172.11|174.99|172.11|174.99|172.11|174.92|172.04|0
1649948270000|2022-04-14 14:57:50|174.7|171.82|174.41|171.53|174.92|172.04|174.41|171.53|0
1649948280000|2022-04-14 14:58:00|174.27|171.39|173.98|171.1|174.27|171.39|173.98|171.1|0
1649948290000|2022-04-14 14:58:10|174.12|171.24|173.69|170.81|174.27|171.39|173.69|170.81|0
1649948300000|2022-04-14 14:58:20|173.84|170.96|174.12|171.24|174.12|171.24|173.84|170.96|0
1649948310000|2022-04-14 14:58:30|173.91|171.03|174.12|171.24|174.27|171.39|173.91|171.03|0
1649948320000|2022-04-14 14:58:40|173.91|171.03|174.27|171.39|174.27|171.39|173.91|171.03|0
1649948330000|2022-04-14 14:58:50|173.98|171.1|174.12|171.24|174.27|171.39|173.98|171.1|0
1649948340000|2022-04-14 14:59:00|174.05|171.17|174.7|171.82|174.7|171.82|173.98|171.1|0
1649948350000|2022-04-14 14:59:10|174.84|171.96|174.27|171.39|174.84|171.96|174.27|171.39|0
1649948360000|2022-04-14 14:59:20|174.56|171.68|174.56|171.68|174.56|171.68|174.56|171.68|0
1649948370000|2022-04-14 14:59:30|174.41|171.53|174.7|171.82|174.7|171.82|174.41|171.53|0
1649948380000|2022-04-14 14:59:40|174.84|171.96|174.41|171.53|174.92|172.04|174.41|171.53|0
1649948390000|2022-04-14 14:59:50|174.56|171.68|175.28|172.4|175.28|172.4|174.56|171.68|0
1649948400000|2022-04-14 15:00:00|175.71|172.83|175.13|172.25|176.73|173.85|175.13|172.25|0
1649948410000|2022-04-14 15:00:10|174.84|171.96|175.57|172.69|175.57|172.69|174.84|171.96|0
1649948420000|2022-04-14 15:00:20|175.71|172.83|175.57|172.69|176|173.12|175.57|172.69|0
1649948430000|2022-04-14 15:00:30|175.28|172.4|174.41|171.53|175.28|172.4|174.41|171.53|0
1649948440000|2022-04-14 15:00:40|174.27|171.39|174.27|171.39|174.41|171.53|174.27|171.39|0
1649948450000|2022-04-14 15:00:50|174.41|171.53|174.27|171.39|174.41|171.53|174.27|171.39|0
1649948460000|2022-04-14 15:01:00|174.55|171.67|174.41|171.53|174.55|171.67|174.41|171.53|0
1649948470000|2022-04-14 15:01:10|174.12|171.24|174.27|171.39|174.27|171.39|173.83|170.95|0
1649948480000|2022-04-14 15:01:20|173.91|171.03|173.69|170.81|173.91|171.03|173.69|170.81|0
1649948490000|2022-04-14 15:01:30|173.83|170.95|173.12|170.24|173.83|170.95|173.12|170.24|0
1649948500000|2022-04-14 15:01:40|172.69|169.81|172.69|169.81|172.83|169.95|172.62|169.74|0
1649948510000|2022-04-14 15:01:50|172.83|169.95|173.26|170.38|173.26|170.38|172.83|169.95|0
1649948520000|2022-04-14 15:02:00|173.4|170.52|173.4|170.52|173.4|170.52|173.26|170.38|0
1649948530000|2022-04-14 15:02:10|173.26|170.38|173.69|170.81|173.83|170.95|173.26|170.38|0
1649948540000|2022-04-14 15:02:20|173.26|170.38|173.26|170.38|173.4|170.52|173.26|170.38|0
1649948550000|2022-04-14 15:02:30|173.12|170.24|173.55|170.67|173.55|170.67|173.12|170.24|0
1649948560000|2022-04-14 15:02:40|173.26|170.38|173.55|170.67|173.55|170.67|173.26|170.38|0
1649948570000|2022-04-14 15:02:50|172.97|170.09|173.48|170.6|173.48|170.6|172.97|170.09|0
1649948580000|2022-04-14 15:03:00|173.55|170.67|173.48|170.6|173.55|170.67|173.48|170.6|0
1649948590000|2022-04-14 15:03:10|173.4|170.52|173.26|170.38|173.4|170.52|173.26|170.38|0
1649948600000|2022-04-14 15:03:20|173.11|170.23|173.11|170.23|173.26|170.38|173.11|170.23|0
1649948610000|2022-04-14 15:03:30|173.26|170.38|173.11|170.23|173.26|170.38|172.97|170.09|0
1649948620000|2022-04-14 15:03:40|173.26|170.38|173.4|170.52|173.4|170.52|173.11|170.23|0
1649948630000|2022-04-14 15:03:50|173.26|170.38|173.4|170.52|173.4|170.52|173.26|170.38|0
1649948640000|2022-04-14 15:04:00|173.26|170.38|173.4|170.52|173.4|170.52|172.83|169.95|0
1649948650000|2022-04-14 15:04:10|173.26|170.38|173.4|170.52|173.4|170.52|173.11|170.23|0
1649948660000|2022-04-14 15:04:20|173.48|170.6|173.62|170.74|173.69|170.81|173.48|170.6|0
1649948670000|2022-04-14 15:04:30|173.54|170.66|173.4|170.52|173.54|170.66|173.4|170.52|0
1649948680000|2022-04-14 15:04:40|173.33|170.45|173.26|170.38|173.4|170.52|173.26|170.38|0
1649948690000|2022-04-14 15:04:50|173.33|170.45|173.54|170.66|173.54|170.66|173.33|170.45|0
1649948700000|2022-04-14 15:05:00|173.69|170.81|173.62|170.74|173.83|170.95|173.62|170.74|0
1649948710000|2022-04-14 15:05:10|173.54|170.66|173.69|170.81|173.69|170.81|173.4|170.52|0
1649948720000|2022-04-14 15:05:20|173.83|170.95|173.4|170.52|173.83|170.95|173.4|170.52|0
1649948730000|2022-04-14 15:05:30|173.11|170.23|173.11|170.23|173.11|170.23|173.11|170.23|0
1649948740000|2022-04-14 15:05:40|173.26|170.38|173.26|170.38|173.26|170.38|173.11|170.23|0
1649948750000|2022-04-14 15:05:50|173.11|170.23|173.19|170.31|173.26|170.38|173.11|170.23|0
1649948760000|2022-04-14 15:06:00|173.4|170.52|173.4|170.52|173.4|170.52|173.33|170.45|0
1649948770000|2022-04-14 15:06:10|173.11|170.23|172.4|169.52|173.11|170.23|172.4|169.52|0
1649948780000|2022-04-14 15:06:20|172.47|169.59|173.4|170.52|173.4|170.52|172.47|169.59|0
1649948790000|2022-04-14 15:06:30|173.54|170.66|173.54|170.66|173.54|170.66|173.4|170.52|0
1649948800000|2022-04-14 15:06:40|173.97|171.09|174.12|171.24|174.12|171.24|173.97|171.09|0
1649948810000|2022-04-14 15:06:50|173.97|171.09|173.83|170.95|173.97|171.09|173.83|170.95|0
1649948820000|2022-04-14 15:07:00|174.12|171.24|173.91|171.03|174.12|171.24|173.91|171.03|0
1649948830000|2022-04-14 15:07:10|173.97|171.09|174.12|171.24|174.12|171.24|173.83|170.95|0
1649948840000|2022-04-14 15:07:20|174.26|171.38|174.69|171.81|174.69|171.81|174.26|171.38|0
1649948850000|2022-04-14 15:07:30|174.41|171.53|174.48|171.6|174.48|171.6|174.41|171.53|0
1649948860000|2022-04-14 15:07:40|174.41|171.53|174.26|171.38|174.48|171.6|174.26|171.38|0
1649948870000|2022-04-14 15:07:50|174.12|171.24|174.26|171.38|174.26|171.38|174.12|171.24|0
1649948880000|2022-04-14 15:08:00|174.41|171.53|174.12|171.24|174.55|171.67|174.12|171.24|0
1649948890000|2022-04-14 15:08:10|173.97|171.09|174.12|171.24|174.26|171.38|173.97|171.09|0
1649948900000|2022-04-14 15:08:20|173.83|170.95|173.54|170.66|173.83|170.95|173.54|170.66|0
1649948910000|2022-04-14 15:08:30|173.4|170.52|173.4|170.52|173.4|170.52|173.33|170.45|0
1649948920000|2022-04-14 15:08:40|173.62|170.74|174.12|171.24|174.12|171.24|173.62|170.74|0
1649948930000|2022-04-14 15:08:50|174.69|171.81|174.98|172.1|174.98|172.1|174.41|171.53|0
1649948940000|2022-04-14 15:09:00|174.69|171.81|174.12|171.24|174.69|171.81|174.12|171.24|0
1649948950000|2022-04-14 15:09:10|174.4|171.52|174.12|171.24|174.55|171.67|174.12|171.24|0
1649948960000|2022-04-14 15:09:20|174.4|171.52|173.54|170.66|174.4|171.52|173.54|170.66|0
1649948970000|2022-04-14 15:09:30|173.68|170.8|173.76|170.88|173.9|171.02|173.68|170.8|0
1649948980000|2022-04-14 15:09:40|173.54|170.66|173.83|170.95|173.83|170.95|173.54|170.66|0
1649948990000|2022-04-14 15:09:50|173.68|170.8|173.68|170.8|173.68|170.8|173.68|170.8|0
1649949000000|2022-04-14 15:10:00|173.97|171.09|173.97|171.09|173.97|171.09|173.68|170.8|0
1649949010000|2022-04-14 15:10:10|173.62|170.74|173.68|170.8|173.76|170.88|173.62|170.74|0
1649949020000|2022-04-14 15:10:20|173.54|170.66|173.83|170.95|173.83|170.95|173.54|170.66|0
1649949030000|2022-04-14 15:10:30|173.97|171.09|173.97|171.09|173.97|171.09|173.83|170.95|0
1649949040000|2022-04-14 15:10:40|174.62|171.74|174.84|171.96|174.84|171.96|174.55|171.67|0
1649949050000|2022-04-14 15:10:50|174.69|171.81|174.91|172.03|174.91|172.03|174.69|171.81|0
1649949060000|2022-04-14 15:11:00|174.98|172.1|175.27|172.39|175.34|172.46|174.98|172.1|0
1649949070000|2022-04-14 15:11:10|175.2|172.32|175.27|172.39|175.27|172.39|175.2|172.32|0
1649949080000|2022-04-14 15:11:20|175.56|172.68|175.27|172.39|175.56|172.68|175.27|172.39|0
1649949090000|2022-04-14 15:11:30|175.56|172.68|175.34|172.46|175.56|172.68|175.27|172.39|0
1649949100000|2022-04-14 15:11:40|175.27|172.39|174.69|171.81|175.27|172.39|174.69|171.81|0
1649949110000|2022-04-14 15:11:50|174.77|171.89|174.4|171.52|174.84|171.96|174.4|171.52|0
1649949120000|2022-04-14 15:12:00|173.83|170.95|173.4|170.52|173.9|171.02|173.4|170.52|0
1649949130000|2022-04-14 15:12:10|172.54|169.66|172.25|169.37|172.68|169.8|172.25|169.37|0
1649949140000|2022-04-14 15:12:20|172.32|169.44|172.82|169.94|172.97|170.09|172.32|169.44|0
1649949150000|2022-04-14 15:12:30|172.97|170.09|172.54|169.66|172.97|170.09|172.54|169.66|0
1649949160000|2022-04-14 15:12:40|172.25|169.37|173.25|170.37|173.25|170.37|172.25|169.37|0
1649949170000|2022-04-14 15:12:50|173.83|170.95|173.83|170.95|173.83|170.95|173.68|170.8|0
1649949180000|2022-04-14 15:13:00|173.68|170.8|172.96|170.08|173.68|170.8|172.96|170.08|0
1649949190000|2022-04-14 15:13:10|172.9|170.02|172.96|170.08|173.11|170.23|172.9|170.02|0
1649949200000|2022-04-14 15:13:20|172.68|169.8|173.25|170.37|173.25|170.37|172.68|169.8|0
1649949210000|2022-04-14 15:13:30|172.96|170.08|172.96|170.08|172.96|170.08|172.96|170.08|0
1649949220000|2022-04-14 15:13:40|172.68|169.8|173.39|170.51|173.39|170.51|172.68|169.8|0
1649949230000|2022-04-14 15:13:50|173.25|170.37|172.82|169.94|173.25|170.37|172.82|169.94|0
1649949240000|2022-04-14 15:14:00|172.53|169.65|172.96|170.08|172.96|170.08|172.53|169.65|0
1649949250000|2022-04-14 15:14:10|172.9|170.02|172.82|169.94|172.9|170.02|172.82|169.94|0
1649949260000|2022-04-14 15:14:20|172.68|169.8|172.82|169.94|172.96|170.08|172.68|169.8|0
1649949270000|2022-04-14 15:14:30|172.96|170.08|173.25|170.37|173.25|170.37|172.96|170.08|0
1649949280000|2022-04-14 15:14:40|173.68|170.8|173.39|170.51|173.68|170.8|173.39|170.51|0
1649949290000|2022-04-14 15:14:50|173.54|170.66|173.83|170.95|173.83|170.95|173.54|170.66|0
1649949300000|2022-04-14 15:15:00|173.82|170.94|173.97|171.09|173.97|171.09|173.82|170.94|0
1649949310000|2022-04-14 15:15:10|174.11|171.23|174.11|171.23|174.26|171.38|174.11|171.23|0
1649949320000|2022-04-14 15:15:20|174.04|171.16|174.26|171.38|174.54|171.66|174.04|171.16|0
1649949330000|2022-04-14 15:15:30|174.33|171.45|173.68|170.8|174.33|171.45|173.68|170.8|0
1649949340000|2022-04-14 15:15:40|173.82|170.94|173.61|170.73|173.82|170.94|173.54|170.66|0
1649949350000|2022-04-14 15:15:50|173.97|171.09|173.68|170.8|173.97|171.09|173.61|170.73|0
1649949360000|2022-04-14 15:16:00|173.47|170.59|172.39|169.51|173.47|170.59|172.39|169.51|0
1649949370000|2022-04-14 15:16:10|172.1|169.22|172.39|169.51|172.39|169.51|171.96|169.08|0
1649949380000|2022-04-14 15:16:20|172.53|169.65|172.96|170.08|172.96|170.08|172.53|169.65|0
1649949390000|2022-04-14 15:16:30|173.11|170.23|172.96|170.08|173.11|170.23|172.96|170.08|0
1649949400000|2022-04-14 15:16:40|173.18|170.3|173.39|170.51|173.39|170.51|173.18|170.3|0
1649949410000|2022-04-14 15:16:50|173.97|171.09|173.97|171.09|174.11|171.23|173.68|170.8|0
1649949420000|2022-04-14 15:17:00|174.11|171.23|174.54|171.66|174.54|171.66|173.97|171.09|0
1649949430000|2022-04-14 15:17:10|174.69|171.81|174.83|171.95|174.83|171.95|174.69|171.81|0
1649949440000|2022-04-14 15:17:20|174.98|172.1|174.98|172.1|174.98|172.1|174.98|172.1|0
1649949450000|2022-04-14 15:17:30|174.76|171.88|174.4|171.52|174.76|171.88|174.4|171.52|0
1649949460000|2022-04-14 15:17:40|174.54|171.66|174.98|172.1|174.98|172.1|174.54|171.66|0
1649949470000|2022-04-14 15:17:50|175.12|172.24|175.2|172.32|175.41|172.53|175.12|172.24|0
1649949480000|2022-04-14 15:18:00|175.41|172.53|175.84|172.96|175.84|172.96|175.41|172.53|0
1649949490000|2022-04-14 15:18:10|176.13|173.25|176.13|173.25|176.13|173.25|175.99|173.11|0
1649949500000|2022-04-14 15:18:20|176.06|173.18|175.41|172.53|176.06|173.18|175.41|172.53|0
1649949510000|2022-04-14 15:18:30|175.63|172.75|175.26|172.38|175.63|172.75|175.26|172.38|0
1649949520000|2022-04-14 15:18:40|175.12|172.24|175.41|172.53|175.41|172.53|175.12|172.24|0
1649949530000|2022-04-14 15:18:50|175.26|172.38|174.83|171.95|175.26|172.38|174.83|171.95|0
1649949540000|2022-04-14 15:19:00|174.98|172.1|175.7|172.82|175.7|172.82|174.98|172.1|0
1649949550000|2022-04-14 15:19:10|175.99|173.11|176.21|173.33|176.42|173.54|175.99|173.11|0
1649949560000|2022-04-14 15:19:20|175.99|173.11|176.13|173.25|176.13|173.25|175.99|173.11|0
1649949570000|2022-04-14 15:19:30|175.84|172.96|175.99|173.11|175.99|173.11|175.84|172.96|0
1649949580000|2022-04-14 15:19:40|176.13|173.25|176.57|173.69|176.57|173.69|176.13|173.25|0
1649949590000|2022-04-14 15:19:50|176.71|173.83|175.55|172.67|176.71|173.83|175.55|172.67|0
1649949600000|2022-04-14 15:20:00|175.41|172.53|175.12|172.24|175.41|172.53|174.97|172.09|0
1649949610000|2022-04-14 15:20:10|175.41|172.53|175.99|173.11|175.99|173.11|175.41|172.53|0
1649949620000|2022-04-14 15:20:20|176.13|173.25|175.84|172.96|176.13|173.25|175.84|172.96|0
1649949630000|2022-04-14 15:20:30|175.7|172.82|175.12|172.24|175.7|172.82|174.97|172.09|0
1649949640000|2022-04-14 15:20:40|175.26|172.38|174.97|172.09|175.26|172.38|174.97|172.09|0
1649949650000|2022-04-14 15:20:50|175.26|172.38|175.7|172.82|175.7|172.82|175.26|172.38|0
1649949660000|2022-04-14 15:21:00|175.55|172.67|175.84|172.96|175.99|173.11|175.55|172.67|0
1649949670000|2022-04-14 15:21:10|175.55|172.67|175.7|172.82|175.77|172.89|175.55|172.67|0
1649949680000|2022-04-14 15:21:20|175.41|172.53|175.63|172.75|175.63|172.75|175.41|172.53|0
1649949690000|2022-04-14 15:21:30|175.41|172.53|175.84|172.96|175.84|172.96|175.41|172.53|0
1649949700000|2022-04-14 15:21:40|177|174.12|177|174.12|177.29|174.41|177|174.12|0
1649949710000|2022-04-14 15:21:50|177.15|174.27|176.86|173.98|177.29|174.41|176.86|173.98|0
1649949720000|2022-04-14 15:22:00|176.57|173.69|177.29|174.41|177.29|174.41|176.57|173.69|0
1649949730000|2022-04-14 15:22:10|177|174.12|177|174.12|177|174.12|177|174.12|0
1649949740000|2022-04-14 15:22:20|176.86|173.98|176.71|173.83|176.86|173.98|176.71|173.83|0
1649949750000|2022-04-14 15:22:30|176.42|173.54|176.42|173.54|176.71|173.83|176.42|173.54|0
1649949760000|2022-04-14 15:22:40|176.28|173.4|175.99|173.11|176.28|173.4|175.99|173.11|0
1649949770000|2022-04-14 15:22:50|176.13|173.25|175.34|172.46|176.13|173.25|175.34|172.46|0
1649949780000|2022-04-14 15:23:00|175.26|172.38|174.97|172.09|175.26|172.38|174.83|171.95|0
1649949790000|2022-04-14 15:23:10|175.12|172.24|174.83|171.95|175.12|172.24|174.83|171.95|0
1649949800000|2022-04-14 15:23:20|174.97|172.09|174.97|172.09|174.97|172.09|174.83|171.95|0
1649949810000|2022-04-14 15:23:30|174.68|171.8|174.54|171.66|174.68|171.8|174.54|171.66|0
1649949820000|2022-04-14 15:23:40|174.68|171.8|174.68|171.8|174.68|171.8|174.39|171.51|0
1649949830000|2022-04-14 15:23:50|174.54|171.66|174.39|171.51|174.54|171.66|174.25|171.37|0
1649949840000|2022-04-14 15:24:00|174.68|171.8|174.25|171.37|174.68|171.8|174.25|171.37|0
1649949850000|2022-04-14 15:24:10|174.76|171.88|174.25|171.37|174.76|171.88|174.25|171.37|0
1649949860000|2022-04-14 15:24:20|173.96|171.08|173.82|170.94|173.96|171.08|173.82|170.94|0
1649949870000|2022-04-14 15:24:30|173.67|170.79|172.81|169.93|173.67|170.79|172.81|169.93|0
1649949880000|2022-04-14 15:24:40|172.96|170.08|172.24|169.36|172.96|170.08|172.1|169.22|0
1649949890000|2022-04-14 15:24:50|172.1|169.22|171.67|168.79|172.1|169.22|171.67|168.79|0
1649949900000|2022-04-14 15:25:00|171.53|168.65|170.81|167.93|171.53|168.65|170.81|167.93|0
1649949910000|2022-04-14 15:25:10|170.96|168.08|171.53|168.65|171.53|168.65|170.96|168.08|0
1649949920000|2022-04-14 15:25:20|171.24|168.36|171.67|168.79|171.81|168.93|171.24|168.36|0
1649949930000|2022-04-14 15:25:30|171.6|168.72|172.24|169.36|172.24|169.36|171.6|168.72|0
1649949940000|2022-04-14 15:25:40|172.1|169.22|172.1|169.22|172.1|169.22|172.1|169.22|0
1649949950000|2022-04-14 15:25:50|172.38|169.5|172.38|169.5|172.38|169.5|172.24|169.36|0
1649949960000|2022-04-14 15:26:00|172.31|169.43|172.1|169.22|172.31|169.43|172.1|169.22|0
1649949970000|2022-04-14 15:26:10|171.95|169.07|171.53|168.65|171.95|169.07|171.53|168.65|0
1649949980000|2022-04-14 15:26:20|171.67|168.79|171.38|168.5|171.67|168.79|171.38|168.5|0
1649949990000|2022-04-14 15:26:30|171.53|168.65|171.67|168.79|171.67|168.79|171.24|168.36|0
1649950000000|2022-04-14 15:26:40|171.53|168.65|171.52|168.64|171.67|168.79|171.52|168.64|0
1649950010000|2022-04-14 15:26:50|171.24|168.36|171.1|168.22|171.24|168.36|171.1|168.22|0
1649950020000|2022-04-14 15:27:00|171.24|168.36|170.81|167.93|171.24|168.36|170.81|167.93|0
1649950030000|2022-04-14 15:27:10|171.1|168.22|171.24|168.36|171.24|168.36|170.81|167.93|0
1649950040000|2022-04-14 15:27:20|171.52|168.64|171.95|169.07|171.95|169.07|171.52|168.64|0
1649950050000|2022-04-14 15:27:30|172.24|169.36|172.03|169.15|172.24|169.36|172.03|169.15|0
1649950060000|2022-04-14 15:27:40|171.95|169.07|171.31|168.43|171.95|169.07|171.31|168.43|0
1649950070000|2022-04-14 15:27:50|171.17|168.29|171.1|168.22|171.17|168.29|171.1|168.22|0
1649950080000|2022-04-14 15:28:00|171.24|168.36|171.67|168.79|171.67|168.79|171.24|168.36|0
1649950090000|2022-04-14 15:28:10|171.52|168.64|171.67|168.79|171.67|168.79|171.52|168.64|0
1649950100000|2022-04-14 15:28:20|171.81|168.93|173.21|170.33|173.21|170.33|171.81|168.93|0
1649950110000|2022-04-14 15:28:30|172.92|170.04|172.78|169.9|172.92|170.04|172.64|169.76|0
1649950120000|2022-04-14 15:28:40|171.18|168.3|171.18|168.3|171.18|168.3|171.04|168.16|0
1649950130000|2022-04-14 15:28:50|171.32|168.44|171.04|168.16|171.32|168.44|170.9|168.02|0
1649950140000|2022-04-14 15:29:00|171.18|168.3|171.32|168.44|171.32|168.44|171.04|168.16|0
1649950150000|2022-04-14 15:29:10|171.18|168.3|171.18|168.3|171.32|168.44|171.18|168.3|0
1649950160000|2022-04-14 15:29:20|171.04|168.16|171.61|168.73|171.61|168.73|171.04|168.16|0
1649950170000|2022-04-14 15:29:30|171.75|168.87|171.46|168.58|171.89|169.01|171.46|168.58|0
1649950180000|2022-04-14 15:29:40|171.61|168.73|171.61|168.73|171.61|168.73|171.46|168.58|0
1649950190000|2022-04-14 15:29:50|171.18|168.3|171.68|168.8|171.68|168.8|171.18|168.3|0
1649950200000|2022-04-14 15:30:00|171.61|168.73|171.46|168.58|172.04|169.16|171.46|168.58|0
1649950210000|2022-04-14 15:30:10|171.61|168.73|171.04|168.16|171.61|168.73|170.89|168.01|0
1649950220000|2022-04-14 15:30:20|171.18|168.3|171.46|168.58|171.46|168.58|171.18|168.3|0
1649950230000|2022-04-14 15:30:30|171.54|168.66|172.04|169.16|172.04|169.16|171.46|168.58|0
1649950240000|2022-04-14 15:30:40|172.11|169.23|172.18|169.3|172.18|169.3|172.11|169.23|0
1649950250000|2022-04-14 15:30:50|172.04|169.16|171.89|169.01|172.18|169.3|171.89|169.01|0
1649950260000|2022-04-14 15:31:00|171.97|169.09|172.18|169.3|172.18|169.3|171.97|169.09|0
1649950270000|2022-04-14 15:31:10|172.46|169.58|173.18|170.3|173.18|170.3|172.46|169.58|0
1649950280000|2022-04-14 15:31:20|173.47|170.59|173.04|170.16|173.47|170.59|173.04|170.16|0
1649950290000|2022-04-14 15:31:30|172.89|170.01|172.75|169.87|173.04|170.16|172.75|169.87|0
1649950300000|2022-04-14 15:31:40|172.61|169.73|172.89|170.01|172.89|170.01|172.61|169.73|0
1649950310000|2022-04-14 15:31:50|172.75|169.87|173.04|170.16|173.18|170.3|172.75|169.87|0
1649950320000|2022-04-14 15:32:00|172.89|170.01|173.04|170.16|173.18|170.3|172.89|170.01|0
1649950330000|2022-04-14 15:32:10|173.18|170.3|173.32|170.44|173.32|170.44|173.18|170.3|0
1649950340000|2022-04-14 15:32:20|173.18|170.3|173.18|170.3|173.18|170.3|173.18|170.3|0
1649950350000|2022-04-14 15:32:30|173.04|170.16|173.32|170.44|173.32|170.44|173.04|170.16|0
1649950360000|2022-04-14 15:32:40|172.97|170.09|172.61|169.73|172.97|170.09|172.61|169.73|0
1649950370000|2022-04-14 15:32:50|172.75|169.87|172.75|169.87|172.89|170.01|172.61|169.73|0
1649950380000|2022-04-14 15:33:00|173.04|170.16|172.75|169.87|173.04|170.16|172.75|169.87|0
1649950390000|2022-04-14 15:33:10|172.61|169.73|172.75|169.87|172.75|169.87|172.61|169.73|0
1649950400000|2022-04-14 15:33:20|172.68|169.8|172.89|170.01|172.89|170.01|172.68|169.8|0
1649950410000|2022-04-14 15:33:30|172.75|169.87|172.89|170.01|172.89|170.01|172.61|169.73|0
1649950420000|2022-04-14 15:33:40|173.04|170.16|173.18|170.3|173.18|170.3|173.04|170.16|0
1649950430000|2022-04-14 15:33:50|173.04|170.16|172.75|169.87|173.04|170.16|172.75|169.87|0
1649950440000|2022-04-14 15:34:00|172.89|170.01|173.18|170.3|173.4|170.52|172.75|169.87|0
1649950450000|2022-04-14 15:34:10|173.04|170.16|173.04|170.16|173.18|170.3|173.04|170.16|0
1649950460000|2022-04-14 15:34:20|173.18|170.3|173.18|170.3|173.18|170.3|173.18|170.3|0
1649950470000|2022-04-14 15:34:30|173.32|170.44|173.18|170.3|173.32|170.44|172.89|170.01|0
1649950480000|2022-04-14 15:34:40|173.61|170.73|173.47|170.59|173.61|170.73|173.47|170.59|0
1649950490000|2022-04-14 15:34:50|173.32|170.44|173.32|170.44|173.4|170.52|173.32|170.44|0
1649950500000|2022-04-14 15:35:00|173.47|170.59|173.68|170.8|173.75|170.87|173.47|170.59|0
1649950510000|2022-04-14 15:35:10|173.61|170.73|173.75|170.87|173.75|170.87|173.61|170.73|0
1649950520000|2022-04-14 15:35:20|174.04|171.16|173.75|170.87|174.04|171.16|173.61|170.73|0
1649950530000|2022-04-14 15:35:30|173.83|170.95|173.61|170.73|173.83|170.95|173.47|170.59|0
1649950540000|2022-04-14 15:35:40|173.75|170.87|173.75|170.87|173.75|170.87|173.75|170.87|0
1649950550000|2022-04-14 15:35:50|173.9|171.02|173.32|170.44|173.9|171.02|173.32|170.44|0
1649950560000|2022-04-14 15:36:00|173.61|170.73|173.68|170.8|173.68|170.8|173.61|170.73|0
1649950570000|2022-04-14 15:36:10|173.9|171.02|174.26|171.38|174.33|171.45|173.9|171.02|0
1649950580000|2022-04-14 15:36:20|174.18|171.3|174.33|171.45|174.33|171.45|174.11|171.23|0
1649950590000|2022-04-14 15:36:30|174.47|171.59|174.18|171.3|174.62|171.74|174.18|171.3|0
1649950600000|2022-04-14 15:36:40|174.04|171.16|174.33|171.45|174.33|171.45|174.04|171.16|0
1649950610000|2022-04-14 15:36:50|174.47|171.59|174.33|171.45|174.47|171.59|174.33|171.45|0
1649950620000|2022-04-14 15:37:00|174.18|171.3|174.18|171.3|174.18|171.3|174.04|171.16|0
1649950630000|2022-04-14 15:37:10|174.04|171.16|173.46|170.58|174.11|171.23|173.46|170.58|0
1649950640000|2022-04-14 15:37:20|173.32|170.44|173.9|171.02|173.9|171.02|173.32|170.44|0
1649950650000|2022-04-14 15:37:30|174.04|171.16|174.33|171.45|174.33|171.45|174.04|171.16|0
1649950660000|2022-04-14 15:37:40|174.04|171.16|173.97|171.09|174.04|171.16|173.89|171.01|0
1649950670000|2022-04-14 15:37:50|174.18|171.3|174.04|171.16|174.18|171.3|174.04|171.16|0
1649950680000|2022-04-14 15:38:00|173.89|171.01|173.75|170.87|173.89|171.01|173.75|170.87|0
1649950690000|2022-04-14 15:38:10|174.04|171.16|173.89|171.01|174.18|171.3|173.83|170.95|0
1649950700000|2022-04-14 15:38:20|173.83|170.95|173.97|171.09|173.97|171.09|173.75|170.87|0
1649950710000|2022-04-14 15:38:30|174.18|171.3|174.18|171.3|174.33|171.45|174.18|171.3|0
1649950720000|2022-04-14 15:38:40|174.33|171.45|174.33|171.45|174.33|171.45|174.18|171.3|0
1649950730000|2022-04-14 15:38:50|174.61|171.73|174.9|172.02|174.9|172.02|174.61|171.73|0
1649950740000|2022-04-14 15:39:00|175.19|172.31|175.48|172.6|175.77|172.89|175.19|172.31|0
1649950750000|2022-04-14 15:39:10|175.19|172.31|175.48|172.6|175.48|172.6|175.19|172.31|0
1649950760000|2022-04-14 15:39:20|175.63|172.75|175.77|172.89|176.06|173.18|175.63|172.75|0
1649950770000|2022-04-14 15:39:30|175.92|173.04|176.06|173.18|176.06|173.18|175.92|173.04|0
1649950780000|2022-04-14 15:39:40|175.92|173.04|176.35|173.47|176.35|173.47|175.92|173.04|0
1649950790000|2022-04-14 15:39:50|176.21|173.33|176.06|173.18|176.21|173.33|176.06|173.18|0
1649950800000|2022-04-14 15:40:00|175.92|173.04|175.77|172.89|175.92|173.04|175.63|172.75|0
1649950810000|2022-04-14 15:40:10|176.06|173.18|176.5|173.62|176.5|173.62|176.06|173.18|0
1649950820000|2022-04-14 15:40:20|175.92|173.04|176.35|173.47|176.35|173.47|175.92|173.04|0
1649950830000|2022-04-14 15:40:30|176.5|173.62|176.06|173.18|176.5|173.62|176.06|173.18|0
1649950840000|2022-04-14 15:40:40|176.21|173.33|176.35|173.47|176.35|173.47|176.21|173.33|0
1649950850000|2022-04-14 15:40:50|176.21|173.33|176.5|173.62|176.5|173.62|176.21|173.33|0
1649950860000|2022-04-14 15:41:00|176.64|173.76|176.21|173.33|176.64|173.76|176.21|173.33|0
1649950870000|2022-04-14 15:41:10|175.99|173.11|176.06|173.18|176.14|173.26|175.99|173.11|0
1649950880000|2022-04-14 15:41:20|176.35|173.47|177.66|174.78|177.66|174.78|176.35|173.47|0
1649950890000|2022-04-14 15:41:30|177.51|174.63|176.79|173.91|177.51|174.63|176.79|173.91|0
1649950900000|2022-04-14 15:41:40|176.93|174.05|176.93|174.05|177.08|174.2|176.93|174.05|0
1649950910000|2022-04-14 15:41:50|176.79|173.91|176.64|173.76|176.79|173.91|176.64|173.76|0
1649950920000|2022-04-14 15:42:00|176.49|173.61|176.49|173.61|176.49|173.61|176.35|173.47|0
1649950930000|2022-04-14 15:42:10|176.79|173.91|177.22|174.34|177.37|174.49|176.79|173.91|0
1649950940000|2022-04-14 15:42:20|177.3|174.42|177.73|174.85|177.73|174.85|177.3|174.42|0
1649950950000|2022-04-14 15:42:30|178.1|175.22|177.95|175.07|178.1|175.22|177.95|175.07|0
1649950960000|2022-04-14 15:42:40|178.24|175.36|178.68|175.8|178.68|175.8|178.24|175.36|0
1649950970000|2022-04-14 15:42:50|178.54|175.66|178.54|175.66|178.54|175.66|178.54|175.66|0
1649950980000|2022-04-14 15:43:00|178.83|175.95|178.76|175.88|178.83|175.95|178.68|175.8|0
1649950990000|2022-04-14 15:43:10|178.54|175.66|178.68|175.8|178.68|175.8|178.54|175.66|0
1649951000000|2022-04-14 15:43:20|178.32|175.44|178.97|176.09|178.97|176.09|178.32|175.44|0
1649951010000|2022-04-14 15:43:30|178.83|175.95|178.83|175.95|178.97|176.09|178.83|175.95|0
1649951020000|2022-04-14 15:43:40|178.97|176.09|178.24|175.36|178.97|176.09|178.24|175.36|0
1649951030000|2022-04-14 15:43:50|178.39|175.51|178.83|175.95|178.83|175.95|178.39|175.51|0
1649951040000|2022-04-14 15:44:00|179.12|176.24|179.27|176.39|179.27|176.39|178.97|176.09|0
1649951050000|2022-04-14 15:44:10|179.56|176.68|179.56|176.68|179.56|176.68|179.41|176.53|0
1649951060000|2022-04-14 15:44:20|179.71|176.83|179.41|176.53|179.71|176.83|179.41|176.53|0
1649951070000|2022-04-14 15:44:30|179.56|176.68|179.56|176.68|179.56|176.68|179.41|176.53|0
1649951080000|2022-04-14 15:44:40|179.71|176.83|179.27|176.39|179.71|176.83|179.27|176.39|0
1649951090000|2022-04-14 15:44:50|179.12|176.24|179.27|176.39|179.27|176.39|179.12|176.24|0
1649951100000|2022-04-14 15:45:00|179.41|176.53|179.2|176.32|179.41|176.53|179.2|176.32|0
1649951110000|2022-04-14 15:45:10|179.56|176.68|179.41|176.53|179.56|176.68|179.27|176.39|0
1649951120000|2022-04-14 15:45:20|179.27|176.39|179.34|176.46|179.56|176.68|179.27|176.39|0
1649951130000|2022-04-14 15:45:30|179.27|176.39|179.27|176.39|179.27|176.39|179.27|176.39|0
1649951140000|2022-04-14 15:45:40|179.34|176.46|179.12|176.24|179.34|176.46|179.12|176.24|0
1649951150000|2022-04-14 15:45:50|178.83|175.95|178.83|175.95|178.83|175.95|178.53|175.65|0
1649951160000|2022-04-14 15:46:00|178.97|176.09|178.53|175.65|178.97|176.09|178.53|175.65|0
1649951170000|2022-04-14 15:46:10|178.39|175.51|178.32|175.44|178.39|175.51|178.32|175.44|0
1649951180000|2022-04-14 15:46:20|178.24|175.36|178.68|175.8|178.68|175.8|178.24|175.36|0
1649951190000|2022-04-14 15:46:30|178.97|176.09|179.41|176.53|179.41|176.53|178.97|176.09|0
1649951200000|2022-04-14 15:46:40|179.27|176.39|179.41|176.53|179.41|176.53|179.27|176.39|0
1649951210000|2022-04-14 15:46:50|179.49|176.61|179.85|176.97|179.85|176.97|179.49|176.61|0
1649951220000|2022-04-14 15:47:00|179.93|177.05|180|177.12|180.15|177.27|179.93|177.05|0
1649951230000|2022-04-14 15:47:10|179.85|176.97|180|177.12|180|177.12|179.85|176.97|0
1649951240000|2022-04-14 15:47:20|179.85|176.97|179.41|176.53|179.85|176.97|179.41|176.53|0
1649951250000|2022-04-14 15:47:30|179.12|176.24|179.41|176.53|179.41|176.53|179.05|176.17|0
1649951260000|2022-04-14 15:47:40|179.12|176.24|179.12|176.24|179.12|176.24|179.12|176.24|0
1649951270000|2022-04-14 15:47:50|179.41|176.53|179.56|176.68|179.7|176.82|179.41|176.53|0
1649951280000|2022-04-14 15:48:00|179.41|176.53|179.26|176.38|179.41|176.53|179.26|176.38|0
1649951290000|2022-04-14 15:48:10|179.12|176.24|179.12|176.24|179.12|176.24|179.05|176.17|0
1649951300000|2022-04-14 15:48:20|179.05|176.17|178.97|176.09|179.12|176.24|178.97|176.09|0
1649951310000|2022-04-14 15:48:30|178.82|175.94|178.68|175.8|178.82|175.94|178.53|175.65|0
1649951320000|2022-04-14 15:48:40|178.82|175.94|178.53|175.65|178.82|175.94|178.53|175.65|0
1649951330000|2022-04-14 15:48:50|178.38|175.5|178.24|175.36|178.38|175.5|178.24|175.36|0
1649951340000|2022-04-14 15:49:00|178.09|175.21|178.38|175.5|178.38|175.5|178.09|175.21|0
1649951350000|2022-04-14 15:49:10|178.24|175.36|178.82|175.94|178.82|175.94|178.24|175.36|0
1649951360000|2022-04-14 15:49:20|178.68|175.8|178.38|175.5|178.68|175.8|178.38|175.5|0
1649951370000|2022-04-14 15:49:30|178.53|175.65|178.53|175.65|178.53|175.65|178.38|175.5|0
1649951380000|2022-04-14 15:49:40|178.82|175.94|178.82|175.94|178.82|175.94|178.82|175.94|0
1649951390000|2022-04-14 15:49:50|178.68|175.8|178.97|176.09|178.97|176.09|178.68|175.8|0
1649951400000|2022-04-14 15:50:00|178.82|175.94|178.82|175.94|178.82|175.94|178.82|175.94|0
1649951410000|2022-04-14 15:50:10|178.9|176.02|178.97|176.09|178.97|176.09|178.9|176.02|0
1649951420000|2022-04-14 15:50:20|179.12|176.24|179.12|176.24|179.26|176.38|179.12|176.24|0
1649951430000|2022-04-14 15:50:30|178.97|176.09|178.97|176.09|178.97|176.09|178.97|176.09|0
1649951440000|2022-04-14 15:50:40|179.12|176.24|179.26|176.38|179.26|176.38|179.12|176.24|0
1649951450000|2022-04-14 15:50:50|179.19|176.31|179.63|176.75|179.63|176.75|179.19|176.31|0
1649951460000|2022-04-14 15:51:00|179.85|176.97|179.7|176.82|179.85|176.97|179.7|176.82|0
1649951470000|2022-04-14 15:51:10|179.34|176.46|179.12|176.24|179.34|176.46|179.12|176.24|0
1649951480000|2022-04-14 15:51:20|179.26|176.38|179.49|176.61|179.49|176.61|179.26|176.38|0
1649951490000|2022-04-14 15:51:30|179.56|176.68|179.56|176.68|179.7|176.82|179.56|176.68|0
1649951500000|2022-04-14 15:51:40|179.7|176.82|179.26|176.38|179.7|176.82|179.26|176.38|0
1649951510000|2022-04-14 15:51:50|179.12|176.24|179.34|176.46|179.41|176.53|179.12|176.24|0
1649951520000|2022-04-14 15:52:00|179.19|176.31|179.26|176.38|179.41|176.53|179.19|176.31|0
1649951530000|2022-04-14 15:52:10|179.41|176.53|179.48|176.6|179.55|176.67|179.41|176.53|0
1649951540000|2022-04-14 15:52:20|179.55|176.67|178.97|176.09|179.55|176.67|178.97|176.09|0
1649951550000|2022-04-14 15:52:30|179.04|176.16|178.97|176.09|179.11|176.23|178.97|176.09|0
1649951560000|2022-04-14 15:52:40|178.82|175.94|178.97|176.09|178.97|176.09|178.82|175.94|0
1649951570000|2022-04-14 15:52:50|179.04|176.16|179.55|176.67|179.55|176.67|178.97|176.09|0
1649951580000|2022-04-14 15:53:00|179.63|176.75|179.41|176.53|179.63|176.75|179.41|176.53|0
1649951590000|2022-04-14 15:53:10|179.55|176.67|179.85|176.97|179.85|176.97|179.55|176.67|0
1649951600000|2022-04-14 15:53:20|180.14|177.26|179.85|176.97|180.14|177.26|179.85|176.97|0
1649951610000|2022-04-14 15:53:30|179.7|176.82|179.55|176.67|179.7|176.82|179.41|176.53|0
1649951620000|2022-04-14 15:53:40|179.41|176.53|179.11|176.23|179.41|176.53|179.11|176.23|0
1649951630000|2022-04-14 15:53:50|179.26|176.38|179.26|176.38|179.26|176.38|179.26|176.38|0
1649951640000|2022-04-14 15:54:00|179.19|176.31|179.11|176.23|179.19|176.31|178.97|176.09|0
1649951650000|2022-04-14 15:54:10|179.26|176.38|179.48|176.6|179.48|176.6|179.26|176.38|0
1649951660000|2022-04-14 15:54:20|179.11|176.23|179.26|176.38|179.26|176.38|179.11|176.23|0
1649951670000|2022-04-14 15:54:30|179.41|176.53|179.55|176.67|179.7|176.82|179.41|176.53|0
1649951680000|2022-04-14 15:54:40|179.85|176.97|179.99|177.11|179.99|177.11|179.85|176.97|0
1649951690000|2022-04-14 15:54:50|179.78|176.9|180.14|177.26|180.14|177.26|179.7|176.82|0
1649951700000|2022-04-14 15:55:00|179.99|177.11|179.85|176.97|180.14|177.26|179.85|176.97|0
1649951710000|2022-04-14 15:55:10|179.63|176.75|179.7|176.82|179.7|176.82|179.41|176.53|0
1649951720000|2022-04-14 15:55:20|179.41|176.53|179.19|176.31|179.41|176.53|179.19|176.31|0
1649951730000|2022-04-14 15:55:30|179.41|176.53|179.34|176.46|179.55|176.67|179.26|176.38|0
1649951740000|2022-04-14 15:55:40|179.7|176.82|179.41|176.53|179.7|176.82|179.41|176.53|0
1649951750000|2022-04-14 15:55:50|179.34|176.46|179.11|176.23|179.34|176.46|179.11|176.23|0
1649951760000|2022-04-14 15:56:00|179.26|176.38|178.82|175.94|179.26|176.38|178.82|175.94|0
1649951770000|2022-04-14 15:56:10|179.11|176.23|179.7|176.82|179.7|176.82|179.11|176.23|0
1649951780000|2022-04-14 15:56:20|179.85|176.97|179.85|176.97|179.99|177.11|179.78|176.9|0
1649951790000|2022-04-14 15:56:30|177.64|174.76|177.34|174.46|177.64|174.76|177.34|174.46|0
1649951800000|2022-04-14 15:56:40|177.49|174.61|177.34|174.46|177.49|174.61|177.34|174.46|0
1649951810000|2022-04-14 15:56:50|177.2|174.32|179.78|176.9|180.07|177.19|177.2|174.32|0
1649951820000|2022-04-14 15:57:00|180.07|177.19|179.56|176.68|180.07|177.19|179.56|176.68|0
1649951830000|2022-04-14 15:57:10|179.63|176.75|179.78|176.9|179.78|176.9|179.63|176.75|0
1649951840000|2022-04-14 15:57:20|179.63|176.75|179.93|177.05|180.07|177.19|179.63|176.75|0
1649951850000|2022-04-14 15:57:30|180.07|177.19|179.63|176.75|180.07|177.19|179.63|176.75|0
1649951860000|2022-04-14 15:57:40|179.71|176.83|179.93|177.05|179.93|177.05|179.71|176.83|0
1649951870000|2022-04-14 15:57:50|179.86|176.98|179.78|176.9|180.07|177.19|179.78|176.9|0
1649951880000|2022-04-14 15:58:00|179.93|177.05|180.07|177.19|180.07|177.19|179.93|177.05|0
1649951890000|2022-04-14 15:58:10|180|177.12|179.63|176.75|180|177.12|179.63|176.75|0
1649951900000|2022-04-14 15:58:20|179.78|176.9|179.92|177.04|179.92|177.04|179.63|176.75|0
1649951910000|2022-04-14 15:58:30|180|177.12|179.63|176.75|180|177.12|179.63|176.75|0
1649951920000|2022-04-14 15:58:40|179.78|176.9|179.56|176.68|179.78|176.9|179.56|176.68|0
1649951930000|2022-04-14 15:58:50|179.49|176.61|179.49|176.61|179.49|176.61|179.34|176.46|0
1649951940000|2022-04-14 15:59:00|179.78|176.9|179.56|176.68|179.78|176.9|179.49|176.61|0
1649951950000|2022-04-14 15:59:10|179.49|176.61|179.63|176.75|179.63|176.75|179.49|176.61|0
1649951960000|2022-04-14 15:59:20|179.78|176.9|179.48|176.6|179.92|177.04|179.48|176.6|0
1649951970000|2022-04-14 15:59:30|179.34|176.46|179.78|176.9|179.78|176.9|179.19|176.31|0
1649951980000|2022-04-14 15:59:40|179.85|176.97|179.63|176.75|179.85|176.97|179.63|176.75|0
1649951990000|2022-04-14 15:59:50|179.78|176.9|179.63|176.75|179.78|176.9|179.63|176.75|0
1649952000000|2022-04-14 16:00:00|179.92|177.04|180.36|177.48|180.36|177.48|179.92|177.04|0
1649952010000|2022-04-14 16:00:10|180.51|177.63|181.17|178.29|181.25|178.37|180.51|177.63|0
1649952020000|2022-04-14 16:00:20|181.1|178.22|180.07|177.19|181.1|178.22|180.07|177.19|0
1649952030000|2022-04-14 16:00:30|180.22|177.34|181.1|178.22|181.1|178.22|180.22|177.34|0
1649952040000|2022-04-14 16:00:40|181.25|178.37|181.25|178.37|181.25|178.37|181.25|178.37|0
1649952050000|2022-04-14 16:00:50|180.95|178.07|180.95|178.07|180.95|178.07|180.95|178.07|0
1649952060000|2022-04-14 16:01:00|180.8|177.92|180.36|177.48|180.8|177.92|180.36|177.48|0
1649952070000|2022-04-14 16:01:10|180.07|177.19|180.07|177.19|180.07|177.19|179.92|177.04|0
1649952080000|2022-04-14 16:01:20|180.36|177.48|180.51|177.63|180.66|177.78|180.36|177.48|0
1649952090000|2022-04-14 16:01:30|180.36|177.48|179.92|177.04|180.36|177.48|179.92|177.04|0
1649952100000|2022-04-14 16:01:40|179.63|176.75|179.48|176.6|179.63|176.75|179.34|176.46|0
1649952110000|2022-04-14 16:01:50|179.41|176.53|179.48|176.6|179.48|176.6|179.19|176.31|0
1649952120000|2022-04-14 16:02:00|179.34|176.46|179.34|176.46|179.34|176.46|179.19|176.31|0
1649952130000|2022-04-14 16:02:10|179.04|176.16|179.04|176.16|179.04|176.16|178.75|175.87|0
1649952140000|2022-04-14 16:02:20|179.19|176.31|179.19|176.31|179.19|176.31|179.04|176.16|0
1649952150000|2022-04-14 16:02:30|179.12|176.24|178.75|175.87|179.19|176.31|178.75|175.87|0
1649952160000|2022-04-14 16:02:40|178.9|176.02|178.9|176.02|179.04|176.16|178.9|176.02|0
1649952170000|2022-04-14 16:02:50|179.12|176.24|178.9|176.02|179.12|176.24|178.9|176.02|0
1649952180000|2022-04-14 16:03:00|179.04|176.16|178.75|175.87|179.04|176.16|178.75|175.87|0
1649952190000|2022-04-14 16:03:10|178.61|175.73|178.31|175.43|178.68|175.8|178.31|175.43|0
1649952200000|2022-04-14 16:03:20|178.02|175.14|177.66|174.78|178.02|175.14|177.59|174.71|0
1649952210000|2022-04-14 16:03:30|177.73|174.85|177.73|174.85|177.73|174.85|177.59|174.71|0
1649952220000|2022-04-14 16:03:40|177.59|174.71|177.59|174.71|177.73|174.85|177.59|174.71|0
1649952230000|2022-04-14 16:03:50|177.95|175.07|177.88|175|177.95|175.07|177.88|175|0
1649952240000|2022-04-14 16:04:00|178.02|175.14|178.75|175.87|178.75|175.87|178.02|175.14|0
1649952250000|2022-04-14 16:04:10|179.04|176.16|179.04|176.16|179.04|176.16|178.9|176.02|0
1649952260000|2022-04-14 16:04:20|178.9|176.02|179.34|176.46|179.34|176.46|178.68|175.8|0
1649952270000|2022-04-14 16:04:30|179.48|176.6|179.63|176.75|179.63|176.75|179.34|176.46|0
1649952280000|2022-04-14 16:04:40|180.07|177.19|180.07|177.19|180.07|177.19|179.92|177.04|0
1649952290000|2022-04-14 16:04:50|180.21|177.33|180.07|177.19|180.21|177.33|180.07|177.19|0
1649952300000|2022-04-14 16:05:00|180.36|177.48|180.21|177.33|180.51|177.63|180.14|177.26|0
1649952310000|2022-04-14 16:05:10|179.77|176.89|179.92|177.04|180.07|177.19|179.77|176.89|0
1649952320000|2022-04-14 16:05:20|179.77|176.89|179.63|176.75|179.77|176.89|179.48|176.6|0
1649952330000|2022-04-14 16:05:30|179.48|176.6|179.19|176.31|179.63|176.75|179.19|176.31|0
1649952340000|2022-04-14 16:05:40|179.04|176.16|178.75|175.87|179.04|176.16|178.75|175.87|0
1649952350000|2022-04-14 16:05:50|178.9|176.02|179.12|176.24|179.12|176.24|178.9|176.02|0
1649952360000|2022-04-14 16:06:00|179.19|176.31|179.63|176.75|179.63|176.75|179.19|176.31|0
1649952370000|2022-04-14 16:06:10|179.77|176.89|179.77|176.89|179.77|176.89|179.63|176.75|0
1649952380000|2022-04-14 16:06:20|179.92|177.04|180.07|177.19|180.07|177.19|179.92|177.04|0
1649952390000|2022-04-14 16:06:30|179.92|177.04|179.63|176.75|179.92|177.04|179.63|176.75|0
1649952400000|2022-04-14 16:06:40|179.48|176.6|179.48|176.6|179.48|176.6|179.48|176.6|0
1649952410000|2022-04-14 16:06:50|179.77|176.89|179.12|176.24|179.77|176.89|179.12|176.24|0
1649952420000|2022-04-14 16:07:00|179.19|176.31|178.75|175.87|179.19|176.31|178.75|175.87|0
1649952430000|2022-04-14 16:07:10|179.04|176.16|179.19|176.31|179.19|176.31|179.04|176.16|0
1649952440000|2022-04-14 16:07:20|178.97|176.09|179.04|176.16|179.04|176.16|178.97|176.09|0
1649952450000|2022-04-14 16:07:30|178.97|176.09|179.19|176.31|179.26|176.38|178.97|176.09|0
1649952460000|2022-04-14 16:07:40|179.12|176.24|178.89|176.01|179.12|176.24|178.75|175.87|0
1649952470000|2022-04-14 16:07:50|178.75|175.87|178.46|175.58|178.89|176.01|178.46|175.58|0
1649952480000|2022-04-14 16:08:00|178.02|175.14|177.87|174.99|178.1|175.22|177.87|174.99|0
1649952490000|2022-04-14 16:08:10|177.73|174.85|177.73|174.85|177.73|174.85|177.73|174.85|0
1649952500000|2022-04-14 16:08:20|177.87|174.99|177.87|174.99|178.02|175.14|177.87|174.99|0
1649952510000|2022-04-14 16:08:30|177.73|174.85|177.58|174.7|177.73|174.85|177.58|174.7|0
1649952520000|2022-04-14 16:08:40|177.73|174.85|177.51|174.63|177.73|174.85|177.51|174.63|0
1649952530000|2022-04-14 16:08:50|177.58|174.7|177.58|174.7|177.73|174.85|177.58|174.7|0
1649952540000|2022-04-14 16:09:00|177.44|174.56|177.44|174.56|177.44|174.56|177.29|174.41|0
1649952550000|2022-04-14 16:09:10|177.87|174.99|177.73|174.85|177.87|174.99|177.58|174.7|0
1649952560000|2022-04-14 16:09:20|177.87|174.99|177.58|174.7|178.02|175.14|177.58|174.7|0
1649952570000|2022-04-14 16:09:30|177.29|174.41|177.58|174.7|177.58|174.7|177.29|174.41|0
1649952580000|2022-04-14 16:09:40|177.8|174.92|177.87|174.99|177.87|174.99|177.8|174.92|0
1649952590000|2022-04-14 16:09:50|177.8|174.92|177.87|174.99|177.87|174.99|177.73|174.85|0
1649952600000|2022-04-14 16:10:00|178.02|175.14|177.87|174.99|178.16|175.28|177.87|174.99|0
1649952610000|2022-04-14 16:10:10|177.73|174.85|177.58|174.7|177.73|174.85|177.58|174.7|0
1649952620000|2022-04-14 16:10:20|177.44|174.56|177.73|174.85|177.73|174.85|177.44|174.56|0
1649952630000|2022-04-14 16:10:30|177.58|174.7|177.58|174.7|177.58|174.7|177.58|174.7|0
1649952640000|2022-04-14 16:10:40|177.73|174.85|177.87|174.99|177.87|174.99|177.73|174.85|0
1649952650000|2022-04-14 16:10:50|178.02|175.14|177.87|174.99|178.02|175.14|177.87|174.99|0
1649952660000|2022-04-14 16:11:00|178.02|175.14|177.95|175.07|178.16|175.28|177.95|175.07|0
1649952670000|2022-04-14 16:11:10|178.31|175.43|178.31|175.43|178.31|175.43|178.24|175.36|0
1649952680000|2022-04-14 16:11:20|178.24|175.36|178.31|175.43|178.31|175.43|178.24|175.36|0
1649952690000|2022-04-14 16:11:30|178.45|175.57|178.31|175.43|178.45|175.57|178.31|175.43|0
1649952700000|2022-04-14 16:11:40|178.75|175.87|178.89|176.01|178.89|176.01|178.75|175.87|0
1649952710000|2022-04-14 16:11:50|179.04|176.16|179.04|176.16|179.04|176.16|178.89|176.01|0
1649952720000|2022-04-14 16:12:00|178.89|176.01|179.18|176.3|179.18|176.3|178.89|176.01|0
1649952730000|2022-04-14 16:12:10|179.04|176.16|179.04|176.16|179.04|176.16|178.89|176.01|0
1649952740000|2022-04-14 16:12:20|179.18|176.3|179.04|176.16|179.18|176.3|179.04|176.16|0
1649952750000|2022-04-14 16:12:30|178.75|175.87|179.04|176.16|179.04|176.16|178.75|175.87|0
1649952760000|2022-04-14 16:12:40|178.89|176.01|178.89|176.01|179.04|176.16|178.89|176.01|0
1649952770000|2022-04-14 16:12:50|178.74|175.86|179.33|176.45|179.33|176.45|178.74|175.86|0
1649952780000|2022-04-14 16:13:00|179.18|176.3|179.04|176.16|179.33|176.45|178.89|176.01|0
1649952790000|2022-04-14 16:13:10|178.89|176.01|178.89|176.01|178.89|176.01|178.74|175.86|0
1649952800000|2022-04-14 16:13:20|179.18|176.3|179.18|176.3|179.26|176.38|179.11|176.23|0
1649952810000|2022-04-14 16:13:30|179.04|176.16|179.04|176.16|179.11|176.23|178.89|176.01|0
1649952820000|2022-04-14 16:13:40|179.18|176.3|179.18|176.3|179.18|176.3|179.18|176.3|0
1649952830000|2022-04-14 16:13:50|179.33|176.45|179.47|176.59|179.47|176.59|179.33|176.45|0
1649952840000|2022-04-14 16:14:00|179.18|176.3|179.04|176.16|179.18|176.3|179.04|176.16|0
1649952850000|2022-04-14 16:14:10|179.18|176.3|179.47|176.59|179.55|176.67|179.18|176.3|0
1649952860000|2022-04-14 16:14:20|179.62|176.74|179.62|176.74|179.77|176.89|179.62|176.74|0
1649952870000|2022-04-14 16:14:30|179.77|176.89|179.91|177.03|179.91|177.03|179.77|176.89|0
1649952880000|2022-04-14 16:14:40|179.84|176.96|180.06|177.18|180.06|177.18|179.77|176.89|0
1649952890000|2022-04-14 16:14:50|179.91|177.03|179.91|177.03|179.91|177.03|179.91|177.03|0
1649952900000|2022-04-14 16:15:00|179.77|176.89|179.47|176.59|179.77|176.89|179.47|176.59|0
1649952910000|2022-04-14 16:15:10|179.04|176.16|178.97|176.09|179.04|176.16|178.82|175.94|0
1649952920000|2022-04-14 16:15:20|179.18|176.3|179.33|176.45|179.33|176.45|179.18|176.3|0
1649952930000|2022-04-14 16:15:30|179.62|176.74|180.35|177.47|180.35|177.47|179.62|176.74|0
1649952940000|2022-04-14 16:15:40|180.5|177.62|180.35|177.47|180.65|177.77|180.35|177.47|0
1649952950000|2022-04-14 16:15:50|180.5|177.62|180.5|177.62|180.65|177.77|180.5|177.62|0
1649952960000|2022-04-14 16:16:00|180.65|177.77|180.5|177.62|180.65|177.77|180.5|177.62|0
1649952970000|2022-04-14 16:16:10|180.35|177.47|180.35|177.47|180.35|177.47|180.28|177.4|0
1649952980000|2022-04-14 16:16:20|180.06|177.18|179.77|176.89|180.06|177.18|179.77|176.89|0
1649952990000|2022-04-14 16:16:30|179.62|176.74|179.77|176.89|179.77|176.89|179.62|176.74|0
1649953000000|2022-04-14 16:16:40|179.91|177.03|180.21|177.33|180.21|177.33|179.77|176.89|0
1649953010000|2022-04-14 16:16:50|180.06|177.18|180.21|177.33|180.21|177.33|180.06|177.18|0
1649953020000|2022-04-14 16:17:00|180.35|177.47|180.65|177.77|180.65|177.77|180.35|177.47|0
1649953030000|2022-04-14 16:17:10|180.5|177.62|180.65|177.77|180.79|177.91|180.5|177.62|0
1649953040000|2022-04-14 16:17:20|180.79|177.91|180.65|177.77|180.79|177.91|180.65|177.77|0
1649953050000|2022-04-14 16:17:30|180.35|177.47|180.5|177.62|180.5|177.62|180.35|177.47|0
1649953060000|2022-04-14 16:17:40|180.65|177.77|180.5|177.62|180.65|177.77|180.5|177.62|0
1649953070000|2022-04-14 16:17:50|180.35|177.47|180.5|177.62|180.5|177.62|180.35|177.47|0
1649953080000|2022-04-14 16:18:00|180.79|177.91|180.79|177.91|180.79|177.91|180.65|177.77|0
1649953090000|2022-04-14 16:18:10|180.64|177.76|180.79|177.91|180.79|177.91|180.64|177.76|0
1649953100000|2022-04-14 16:18:20|180.64|177.76|181.53|178.65|181.53|178.65|180.64|177.76|0
1649953110000|2022-04-14 16:18:30|181.38|178.5|181.53|178.65|181.53|178.65|181.38|178.5|0
1649953120000|2022-04-14 16:18:40|181.38|178.5|181.09|178.21|181.38|178.5|181.09|178.21|0
1649953140000|2022-04-14 16:19:00|180.94|178.06|180.5|177.62|180.94|178.06|180.5|177.62|0
1649953150000|2022-04-14 16:19:10|180.79|177.91|180.79|177.91|180.79|177.91|180.5|177.62|0
1649953160000|2022-04-14 16:19:20|181.09|178.21|180.72|177.84|181.09|178.21|180.72|177.84|0
1649953170000|2022-04-14 16:19:30|180.64|177.76|180.35|177.47|180.64|177.76|180.35|177.47|0
1649953180000|2022-04-14 16:19:40|180.2|177.32|180.5|177.62|180.5|177.62|180.2|177.32|0
1649953190000|2022-04-14 16:19:50|180.57|177.69|180.79|177.91|180.79|177.91|180.57|177.69|0
1649953200000|2022-04-14 16:20:00|180.64|177.76|180.79|177.91|180.79|177.91|180.64|177.76|0
1649953210000|2022-04-14 16:20:10|181.01|178.13|181.38|178.5|181.38|178.5|180.94|178.06|0
1649953220000|2022-04-14 16:20:20|181.53|178.65|182.12|179.24|182.12|179.24|181.53|178.65|0
1649953230000|2022-04-14 16:20:30|181.97|179.09|182.12|179.24|182.12|179.24|181.97|179.09|0
1649953240000|2022-04-14 16:20:40|182.19|179.31|182.12|179.24|182.19|179.31|181.97|179.09|0
1649953250000|2022-04-14 16:20:50|182.26|179.38|182.19|179.31|182.26|179.38|182.19|179.31|0
1649953260000|2022-04-14 16:21:00|181.82|178.94|181.97|179.09|181.97|179.09|181.82|178.94|0
1649953270000|2022-04-14 16:21:10|182.04|179.16|182.12|179.24|182.12|179.24|181.97|179.09|0
1649953280000|2022-04-14 16:21:20|181.82|178.94|181.97|179.09|181.97|179.09|181.82|178.94|0
1649953290000|2022-04-14 16:21:30|182.12|179.24|181.97|179.09|182.12|179.24|181.82|178.94|0
1649953300000|2022-04-14 16:21:40|181.9|179.02|181.82|178.94|181.97|179.09|181.82|178.94|0
1649953310000|2022-04-14 16:21:50|181.67|178.79|181.38|178.5|181.67|178.79|181.38|178.5|0
1649953320000|2022-04-14 16:22:00|181.67|178.79|181.38|178.5|181.67|178.79|181.38|178.5|0
1649953330000|2022-04-14 16:22:10|181.67|178.79|182.41|179.53|182.56|179.68|181.67|178.79|0
1649953340000|2022-04-14 16:22:20|182.56|179.68|182.56|179.68|182.56|179.68|182.56|179.68|0
1649953350000|2022-04-14 16:22:30|182.71|179.83|182.56|179.68|182.71|179.83|182.56|179.68|0
1649953360000|2022-04-14 16:22:40|182.71|179.83|182.71|179.83|182.71|179.83|182.56|179.68|0
1649953370000|2022-04-14 16:22:50|182.56|179.68|182.71|179.83|182.71|179.83|182.56|179.68|0
1649953380000|2022-04-14 16:23:00|182.56|179.68|182.71|179.83|182.71|179.83|182.56|179.68|0
1649953390000|2022-04-14 16:23:10|182.41|179.53|182.26|179.38|182.41|179.53|182.26|179.38|0
1649953400000|2022-04-14 16:23:20|182.41|179.53|182.41|179.53|182.56|179.68|182.41|179.53|0
1649953410000|2022-04-14 16:23:30|182.11|179.23|182.11|179.23|182.26|179.38|182.11|179.23|0
1649953420000|2022-04-14 16:23:40|182.26|179.38|182.41|179.53|182.41|179.53|182.26|179.38|0
1649953430000|2022-04-14 16:23:50|182.26|179.38|182.26|179.38|182.41|179.53|182.26|179.38|0
1649953440000|2022-04-14 16:24:00|182.19|179.31|182.41|179.53|182.41|179.53|182.19|179.31|0
1649953450000|2022-04-14 16:24:10|182.11|179.23|182.26|179.38|182.26|179.38|182.11|179.23|0
1649953460000|2022-04-14 16:24:20|182.11|179.23|182.11|179.23|182.11|179.23|182.11|179.23|0
1649953470000|2022-04-14 16:24:30|181.97|179.09|181.82|178.94|181.97|179.09|181.82|178.94|0
1649953480000|2022-04-14 16:24:40|181.67|178.79|181.38|178.5|181.67|178.79|181.38|178.5|0
1649953490000|2022-04-14 16:24:50|181.52|178.64|181.52|178.64|181.52|178.64|181.52|178.64|0
1649953500000|2022-04-14 16:25:00|181.38|178.5|180.93|178.05|181.38|178.5|180.93|178.05|0
1649953510000|2022-04-14 16:25:10|181.08|178.2|181.67|178.79|181.67|178.79|181.08|178.2|0
1649953520000|2022-04-14 16:25:20|181.82|178.94|181.82|178.94|181.82|178.94|181.82|178.94|0
1649953530000|2022-04-14 16:25:30|181.97|179.09|181.38|178.5|181.97|179.09|181.38|178.5|0
1649953540000|2022-04-14 16:25:40|181.23|178.35|181.38|178.5|181.38|178.5|181.23|178.35|0
1649953550000|2022-04-14 16:25:50|181.67|178.79|181.67|178.79|181.67|178.79|181.67|178.79|0
1649953560000|2022-04-14 16:26:00|181.45|178.57|181.37|178.49|181.45|178.57|181.23|178.35|0
1649953570000|2022-04-14 16:26:10|181.52|178.64|181.67|178.79|181.67|178.79|181.52|178.64|0
1649953580000|2022-04-14 16:26:20|181.52|178.64|181.08|178.2|181.52|178.64|181.08|178.2|0
1649953590000|2022-04-14 16:26:30|181.23|178.35|181.37|178.49|181.37|178.49|181.23|178.35|0
1649953600000|2022-04-14 16:26:40|181.52|178.64|181.67|178.79|181.67|178.79|181.52|178.64|0
1649953610000|2022-04-14 16:26:50|181.75|178.87|181.96|179.08|181.96|179.08|181.67|178.79|0
1649953620000|2022-04-14 16:27:00|181.82|178.94|181.82|178.94|181.82|178.94|181.67|178.79|0
1649953630000|2022-04-14 16:27:10|181.96|179.08|181.96|179.08|181.96|179.08|181.96|179.08|0
1649953640000|2022-04-14 16:27:20|181.89|179.01|182.11|179.23|182.11|179.23|181.89|179.01|0
1649953650000|2022-04-14 16:27:30|182.04|179.16|182.11|179.23|182.11|179.23|181.96|179.08|0
1649953660000|2022-04-14 16:27:40|181.96|179.08|182.41|179.53|182.41|179.53|181.96|179.08|0
1649953670000|2022-04-14 16:27:50|182.55|179.67|182.41|179.53|182.55|179.67|182.41|179.53|0
1649953680000|2022-04-14 16:28:00|182.55|179.67|182.7|179.82|182.7|179.82|182.55|179.67|0
1649953690000|2022-04-14 16:28:10|182.85|179.97|182.85|179.97|182.85|179.97|182.85|179.97|0
1649953700000|2022-04-14 16:28:20|182.7|179.82|182.85|179.97|183|180.12|182.7|179.82|0
1649953710000|2022-04-14 16:28:30|183.29|180.41|184.04|181.16|184.04|181.16|183.29|180.41|0
1649953720000|2022-04-14 16:28:40|183.89|181.01|183.89|181.01|184.04|181.16|183.89|181.01|0
1649953730000|2022-04-14 16:28:50|184.04|181.16|184.18|181.3|184.18|181.3|184.04|181.16|0
1649953740000|2022-04-14 16:29:00|184.33|181.45|184.18|181.3|184.33|181.45|184.04|181.16|0
1649953750000|2022-04-14 16:29:10|183.74|180.86|183.59|180.71|183.74|180.86|183.44|180.56|0
1649953760000|2022-04-14 16:29:20|183.74|180.86|183.89|181.01|183.89|181.01|183.74|180.86|0
1649953770000|2022-04-14 16:29:30|184.18|181.3|183.74|180.86|184.18|181.3|183.74|180.86|0
1649953780000|2022-04-14 16:29:40|183.89|181.01|183.89|181.01|183.89|181.01|183.89|181.01|0
1649953790000|2022-04-14 16:29:50|183.74|180.86|183.74|180.86|183.74|180.86|183.74|180.86|0
1649953800000|2022-04-14 16:30:00|183.89|181.01|183.89|181.01|183.89|181.01|183.89|181.01|0
1649953810000|2022-04-14 16:30:10|184.04|181.16|184.18|181.3|184.18|181.3|184.04|181.16|0
1649953820000|2022-04-14 16:30:20|184.04|181.16|183.89|181.01|184.04|181.16|183.89|181.01|0
1649953830000|2022-04-14 16:30:30|183.59|180.71|183.59|180.71|183.59|180.71|183.59|180.71|0
1649953840000|2022-04-14 16:30:40|183.74|180.86|184.48|181.6|184.48|181.6|183.74|180.86|0
1649953850000|2022-04-14 16:30:50|184.63|181.75|184.18|181.3|184.63|181.75|184.18|181.3|0
1649953860000|2022-04-14 16:31:00|184.26|181.38|184.18|181.3|184.41|181.53|184.18|181.3|0
1649953870000|2022-04-14 16:31:10|184.03|181.15|183.89|181.01|184.03|181.15|183.89|181.01|0
1649953880000|2022-04-14 16:31:20|183.74|180.86|183.44|180.56|183.74|180.86|183.44|180.56|0
1649953890000|2022-04-14 16:31:30|183.59|180.71|183.74|180.86|183.74|180.86|183.59|180.71|0
1649953900000|2022-04-14 16:31:40|183.59|180.71|183.44|180.56|183.59|180.71|183.44|180.56|0
1649953910000|2022-04-14 16:31:50|183.14|180.26|182.85|179.97|183.14|180.26|182.85|179.97|0
1649953920000|2022-04-14 16:32:00|183|180.12|182.85|179.97|183|180.12|182.55|179.67|0
1649953930000|2022-04-14 16:32:10|183|180.12|182.85|179.97|183|180.12|182.85|179.97|0
1649953940000|2022-04-14 16:32:20|183|180.12|183.14|180.26|183.29|180.41|183|180.12|0
1649953950000|2022-04-14 16:32:30|183.29|180.41|183.29|180.41|183.29|180.41|183.29|180.41|0
1649953960000|2022-04-14 16:32:40|183.14|180.26|183.59|180.71|183.59|180.71|183.14|180.26|0
1649953970000|2022-04-14 16:32:50|183.74|180.86|183.88|181|183.88|181|183.74|180.86|0
1649953980000|2022-04-14 16:33:00|184.03|181.15|183.59|180.71|184.03|181.15|183.59|180.71|0
1649953990000|2022-04-14 16:33:10|183.74|180.86|183.88|181|183.88|181|183.66|180.78|0
1649954000000|2022-04-14 16:33:20|183.74|180.86|183.59|180.71|183.74|180.86|183.59|180.71|0
1649954010000|2022-04-14 16:33:30|183.29|180.41|183.14|180.26|183.29|180.41|183.14|180.26|0
1649954020000|2022-04-14 16:33:40|183.29|180.41|183.29|180.41|183.44|180.56|183.29|180.41|0
1649954030000|2022-04-14 16:33:50|183.59|180.71|183.74|180.86|183.74|180.86|183.44|180.56|0
1649954040000|2022-04-14 16:34:00|183.59|180.71|183.74|180.86|183.88|181|183.59|180.71|0
1649954050000|2022-04-14 16:34:10|183.88|181|183.88|181|183.88|181|183.88|181|0
1649954060000|2022-04-14 16:34:20|184.03|181.15|184.18|181.3|184.18|181.3|184.03|181.15|0
1649954070000|2022-04-14 16:34:30|184.03|181.15|184.03|181.15|184.03|181.15|184.03|181.15|0
1649954080000|2022-04-14 16:34:40|184.18|181.3|184.18|181.3|184.18|181.3|184.18|181.3|0
1649954090000|2022-04-14 16:34:50|184.03|181.15|183.74|180.86|184.03|181.15|183.74|180.86|0
1649954100000|2022-04-14 16:35:00|184.03|181.15|183.73|180.85|184.03|181.15|183.73|180.85|0
1649954110000|2022-04-14 16:35:10|183.88|181|183.73|180.85|184.03|181.15|183.73|180.85|0
1649954120000|2022-04-14 16:35:20|183.88|181|184.03|181.15|184.03|181.15|183.88|181|0
1649954130000|2022-04-14 16:35:30|184.18|181.3|184.33|181.45|184.33|181.45|184.18|181.3|0
1649954140000|2022-04-14 16:35:40|184.48|181.6|184.33|181.45|184.48|181.6|184.33|181.45|0
1649954150000|2022-04-14 16:35:50|184.48|181.6|184.48|181.6|184.48|181.6|184.48|181.6|0
1649954160000|2022-04-14 16:36:00|184.33|181.45|184.48|181.6|184.48|181.6|184.33|181.45|0
1649954180000|2022-04-14 16:36:20|184.18|181.3|184.33|181.45|184.33|181.45|184.18|181.3|0
1649954190000|2022-04-14 16:36:30|184.18|181.3|184.18|181.3|184.18|181.3|184.18|181.3|0
1649954200000|2022-04-14 16:36:40|184.33|181.45|184.33|181.45|184.33|181.45|184.18|181.3|0
1649954210000|2022-04-14 16:36:50|184.18|181.3|184.18|181.3|184.18|181.3|184.18|181.3|0
1649954220000|2022-04-14 16:37:00|184.03|181.15|184.03|181.15|184.03|181.15|183.88|181|0
1649954230000|2022-04-14 16:37:10|184.18|181.3|184.18|181.3|184.18|181.3|184.03|181.15|0
1649954240000|2022-04-14 16:37:20|184.03|181.15|183.96|181.08|184.03|181.15|183.96|181.08|0
1649954250000|2022-04-14 16:37:30|183.73|180.85|184.03|181.15|184.03|181.15|183.73|180.85|0
1649954260000|2022-04-14 16:37:40|184.18|181.3|184.03|181.15|184.18|181.3|184.03|181.15|0
1649954270000|2022-04-14 16:37:50|183.88|181|183.88|181|184.03|181.15|183.88|181|0
1649954280000|2022-04-14 16:38:00|184.03|181.15|183.88|181|184.18|181.3|183.88|181|0
1649954290000|2022-04-14 16:38:10|184.03|181.15|183.88|181|184.03|181.15|183.73|180.85|0
1649954300000|2022-04-14 16:38:20|184.03|181.15|183.58|180.7|184.03|181.15|183.58|180.7|0
1649954310000|2022-04-14 16:38:30|183.73|180.85|183.29|180.41|183.73|180.85|183.29|180.41|0
1649954320000|2022-04-14 16:38:40|183.44|180.56|183.44|180.56|183.44|180.56|183.29|180.41|0
1649954330000|2022-04-14 16:38:50|183.14|180.26|183.44|180.56|183.44|180.56|183.14|180.26|0
1649954340000|2022-04-14 16:39:00|183.58|180.7|183.58|180.7|183.73|180.85|183.58|180.7|0
1649954350000|2022-04-14 16:39:10|183.36|180.48|183.14|180.26|183.36|180.48|183.14|180.26|0
1649954360000|2022-04-14 16:39:20|183.29|180.41|183.44|180.56|183.44|180.56|183.29|180.41|0
1649954370000|2022-04-14 16:39:30|183.58|180.7|184.18|181.3|184.18|181.3|183.44|180.56|0
1649954380000|2022-04-14 16:39:40|184.33|181.45|184.33|181.45|184.48|181.6|184.33|181.45|0
1649954390000|2022-04-14 16:39:50|184.48|181.6|184.33|181.45|184.48|181.6|184.33|181.45|0
1649954400000|2022-04-14 16:40:00|184.47|181.59|184.62|181.74|184.62|181.74|184.47|181.59|0
1649954410000|2022-04-14 16:40:10|184.33|181.45|184.33|181.45|184.33|181.45|184.33|181.45|0
1649954420000|2022-04-14 16:40:20|184.47|181.59|184.62|181.74|184.62|181.74|184.47|181.59|0
1649954430000|2022-04-14 16:40:30|184.7|181.82|185.22|182.34|185.22|182.34|184.7|181.82|0
1649954440000|2022-04-14 16:40:40|185.37|182.49|185.22|182.34|185.52|182.64|185.22|182.34|0
1649954450000|2022-04-14 16:40:50|185.52|182.64|185.37|182.49|185.52|182.64|185.37|182.49|0
1649954460000|2022-04-14 16:41:00|185.22|182.34|185.52|182.64|185.52|182.64|185.22|182.34|0
1649954470000|2022-04-14 16:41:10|185.37|182.49|185.67|182.79|185.67|182.79|185.37|182.49|0
1649954480000|2022-04-14 16:41:20|185.82|182.94|185.82|182.94|185.82|182.94|185.82|182.94|0
1649954490000|2022-04-14 16:41:30|186.12|183.24|186.12|183.24|186.12|183.24|185.97|183.09|0
1649954510000|2022-04-14 16:41:50|185.97|183.09|185.97|183.09|186.12|183.24|185.97|183.09|0
1649954520000|2022-04-14 16:42:00|186.12|183.24|186.26|183.38|186.27|183.39|186.12|183.24|0
1649954530000|2022-04-14 16:42:10|186.12|183.24|185.97|183.09|186.12|183.24|185.97|183.09|0
1649954540000|2022-04-14 16:42:20|185.82|182.94|185.22|182.34|185.82|182.94|185.22|182.34|0
1649954550000|2022-04-14 16:42:30|185.07|182.19|185.07|182.19|185.07|182.19|185.07|182.19|0
1649954560000|2022-04-14 16:42:40|184.92|182.04|184.62|181.74|184.92|182.04|184.62|181.74|0
1649954570000|2022-04-14 16:42:50|184.77|181.89|184.92|182.04|184.92|182.04|184.62|181.74|0
1649954580000|2022-04-14 16:43:00|185.07|182.19|185.52|182.64|185.52|182.64|185.07|182.19|0
1649954590000|2022-04-14 16:43:10|185.37|182.49|185.96|183.08|185.96|183.08|185.37|182.49|0
1649954600000|2022-04-14 16:43:20|185.67|182.79|185.67|182.79|185.67|182.79|185.67|182.79|0
1649954610000|2022-04-14 16:43:30|185.74|182.86|185.96|183.08|185.96|183.08|185.74|182.86|0
1649954620000|2022-04-14 16:43:40|185.67|182.79|185.81|182.93|185.81|182.93|185.67|182.79|0
1649954630000|2022-04-14 16:43:50|185.96|183.08|186.11|183.23|186.11|183.23|185.96|183.08|0
1649954640000|2022-04-14 16:44:00|185.96|183.08|186.26|183.38|186.26|183.38|185.81|182.93|0
1649954650000|2022-04-14 16:44:10|186.41|183.53|186.26|183.38|186.56|183.68|186.26|183.38|0
1649954660000|2022-04-14 16:44:20|186.11|183.23|185.96|183.08|186.26|183.38|185.96|183.08|0
1649954680000|2022-04-14 16:44:40|186.11|183.23|186.26|183.38|186.26|183.38|186.11|183.23|0
1649954690000|2022-04-14 16:44:50|186.41|183.53|186.49|183.61|186.49|183.61|186.41|183.53|0
1649954700000|2022-04-14 16:45:00|186.56|183.68|186.56|183.68|186.56|183.68|186.56|183.68|0
1649954710000|2022-04-14 16:45:10|186.41|183.53|186.26|183.38|186.56|183.68|186.26|183.38|0
1649954720000|2022-04-14 16:45:20|186.56|183.68|186.56|183.68|186.56|183.68|186.41|183.53|0
1649954730000|2022-04-14 16:45:30|186.71|183.83|186.41|183.53|186.71|183.83|186.41|183.53|0
1649954740000|2022-04-14 16:45:40|186.26|183.38|186.26|183.38|186.26|183.38|186.26|183.38|0
1649954750000|2022-04-14 16:45:50|186.41|183.53|186.41|183.53|186.41|183.53|186.41|183.53|0
1649954760000|2022-04-14 16:46:00|186.56|183.68|186.41|183.53|186.56|183.68|186.41|183.53|0
1649954780000|2022-04-14 16:46:20|186.26|183.38|186.26|183.38|186.41|183.53|186.26|183.38|0
1649954790000|2022-04-14 16:46:30|186.11|183.23|185.96|183.08|186.11|183.23|185.96|183.08|0
1649954800000|2022-04-14 16:46:40|185.81|182.93|186.11|183.23|186.11|183.23|185.81|182.93|0
1649954810000|2022-04-14 16:46:50|185.96|183.08|186.11|183.23|186.11|183.23|185.96|183.08|0
1649954820000|2022-04-14 16:47:00|186.26|183.38|186.56|183.68|186.56|183.68|186.26|183.38|0
1649954830000|2022-04-14 16:47:10|186.86|183.98|187.01|184.13|187.16|184.28|186.86|183.98|0
1649954840000|2022-04-14 16:47:20|186.86|183.98|186.86|183.98|186.86|183.98|186.86|183.98|0
1649954850000|2022-04-14 16:47:30|186.71|183.83|186.86|183.98|187.01|184.13|186.71|183.83|0
1649954860000|2022-04-14 16:47:40|187.01|184.13|186.64|183.76|187.01|184.13|186.64|183.76|0
1649954870000|2022-04-14 16:47:50|186.86|183.98|186.71|183.83|186.86|183.98|186.71|183.83|0
1649954880000|2022-04-14 16:48:00|186.64|183.76|186.86|183.98|186.86|183.98|186.64|183.76|0
1649954890000|2022-04-14 16:48:10|187.01|184.13|187.01|184.13|187.16|184.28|187.01|184.13|0
1649954910000|2022-04-14 16:48:30|186.86|183.98|186.71|183.83|186.86|183.98|186.71|183.83|0
1649954920000|2022-04-14 16:48:40|186.86|183.98|186.86|183.98|186.94|184.06|186.86|183.98|0
1649954930000|2022-04-14 16:48:50|186.71|183.83|187.01|184.13|187.01|184.13|186.71|183.83|0
1649954940000|2022-04-14 16:49:00|186.86|183.98|187.01|184.13|187.01|184.13|186.86|183.98|0
1649954950000|2022-04-14 16:49:10|187.16|184.28|187.01|184.13|187.16|184.28|187.01|184.13|0
1649954960000|2022-04-14 16:49:20|186.86|183.98|186.86|183.98|186.86|183.98|186.71|183.83|0
1649954970000|2022-04-14 16:49:30|186.71|183.83|186.71|183.83|186.86|183.98|186.71|183.83|0
1649954980000|2022-04-14 16:49:40|186.86|183.98|186.86|183.98|187.01|184.13|186.86|183.98|0
1649954990000|2022-04-14 16:49:50|186.71|183.83|186.79|183.91|186.86|183.98|186.71|183.83|0
1649955000000|2022-04-14 16:50:00|186.86|183.98|186.71|183.83|186.86|183.98|186.56|183.68|0
1649955010000|2022-04-14 16:50:10|186.56|183.68|186.71|183.83|186.86|183.98|186.56|183.68|0
1649955020000|2022-04-14 16:50:20|186.56|183.68|186.41|183.53|186.56|183.68|186.26|183.38|0
1649955030000|2022-04-14 16:50:30|186.56|183.68|186.71|183.83|186.71|183.83|186.56|183.68|0
1649955040000|2022-04-14 16:50:40|187.01|184.13|186.86|183.98|187.01|184.13|186.86|183.98|0
1649955050000|2022-04-14 16:50:50|186.71|183.83|186.79|183.91|186.79|183.91|186.71|183.83|0
1649955060000|2022-04-14 16:51:00|186.86|183.98|186.86|183.98|187.01|184.13|186.86|183.98|0
1649955070000|2022-04-14 16:51:10|186.71|183.83|186.71|183.83|186.71|183.83|186.71|183.83|0
1649955080000|2022-04-14 16:51:20|186.56|183.68|186.86|183.98|186.86|183.98|186.56|183.68|0
1649955090000|2022-04-14 16:51:30|186.56|183.68|186.71|183.83|186.71|183.83|186.56|183.68|0
1649955100000|2022-04-14 16:51:40|186.86|183.98|186.86|183.98|186.86|183.98|186.86|183.98|0
1649955110000|2022-04-14 16:51:50|186.71|183.83|186.71|183.83|186.71|183.83|186.71|183.83|0
1649955120000|2022-04-14 16:52:00|186.56|183.68|186.56|183.68|186.86|183.98|186.56|183.68|0
1649955130000|2022-04-14 16:52:10|186.41|183.53|186.56|183.68|186.56|183.68|186.41|183.53|0
1649955140000|2022-04-14 16:52:20|186.41|183.53|186.56|183.68|186.56|183.68|186.26|183.38|0
1649955150000|2022-04-14 16:52:30|186.71|183.83|186.71|183.83|186.86|183.98|186.71|183.83|0
1649955160000|2022-04-14 16:52:40|186.56|183.68|186.56|183.68|186.56|183.68|186.56|183.68|0
1649955170000|2022-04-14 16:52:50|186.71|183.83|186.71|183.83|186.71|183.83|186.71|183.83|0
1649955180000|2022-04-14 16:53:00|186.56|183.68|186.71|183.83|186.71|183.83|186.56|183.68|0
1649955190000|2022-04-14 16:53:10|186.86|183.98|186.71|183.83|186.86|183.98|186.71|183.83|0
1649955200000|2022-04-14 16:53:20|186.86|183.98|186.71|183.83|186.86|183.98|186.71|183.83|0
1649955210000|2022-04-14 16:53:30|186.86|183.98|186.86|183.98|187.01|184.13|186.86|183.98|0
1649955220000|2022-04-14 16:53:40|186.71|183.83|186.86|183.98|186.86|183.98|186.71|183.83|0
1649955230000|2022-04-14 16:53:50|186.56|183.68|186.71|183.83|186.71|183.83|186.56|183.68|0
1649955240000|2022-04-14 16:54:00|186.63|183.75|186.63|183.75|186.63|183.75|186.63|183.75|0
1649955250000|2022-04-14 16:54:10|186.78|183.9|186.86|183.98|186.86|183.98|186.71|183.83|0
1649955270000|2022-04-14 16:54:30|187.01|184.13|187.01|184.13|187.16|184.28|187.01|184.13|0
1649955300000|2022-04-14 16:55:00|186.86|183.98|186.86|183.98|187.01|184.13|186.86|183.98|0
1649955310000|2022-04-14 16:55:10|186.71|183.83|186.56|183.68|186.71|183.83|186.56|183.68|0
1649955320000|2022-04-14 16:55:20|186.48|183.6|186.41|183.53|186.48|183.6|186.41|183.53|0
1649955330000|2022-04-14 16:55:30|186.26|183.38|186.26|183.38|186.41|183.53|186.26|183.38|0
1649955340000|2022-04-14 16:55:40|186.41|183.53|186.26|183.38|186.41|183.53|186.26|183.38|0
1649955350000|2022-04-14 16:55:50|186.11|183.23|186.11|183.23|186.11|183.23|186.11|183.23|0
1649955360000|2022-04-14 16:56:00|186.26|183.38|186.11|183.23|186.26|183.38|185.81|182.93|0
1649955370000|2022-04-14 16:56:10|185.96|183.08|185.51|182.63|185.96|183.08|185.51|182.63|0
1649955380000|2022-04-14 16:56:20|185.66|182.78|185.66|182.78|185.81|182.93|185.66|182.78|0
1649955390000|2022-04-14 16:56:30|185.81|182.93|185.96|183.08|185.96|183.08|185.81|182.93|0
1649955400000|2022-04-14 16:56:40|185.81|182.93|185.58|182.7|185.81|182.93|185.58|182.7|0
1649955410000|2022-04-14 16:56:50|185.81|182.93|185.66|182.78|185.96|183.08|185.66|182.78|0
1649955420000|2022-04-14 16:57:00|185.96|183.08|185.96|183.08|186.11|183.23|185.96|183.08|0
1649955430000|2022-04-14 16:57:10|185.81|182.93|185.66|182.78|185.81|182.93|185.66|182.78|0
1649955440000|2022-04-14 16:57:20|185.51|182.63|185.51|182.63|185.51|182.63|185.51|182.63|0
1649955450000|2022-04-14 16:57:30|185.36|182.48|185.81|182.93|185.81|182.93|185.36|182.48|0
1649955460000|2022-04-14 16:57:40|185.66|182.78|185.51|182.63|185.66|182.78|185.51|182.63|0
1649955470000|2022-04-14 16:57:50|185.58|182.7|185.36|182.48|185.66|182.78|185.36|182.48|0
1649955480000|2022-04-14 16:58:00|185.21|182.33|185.21|182.33|185.21|182.33|185.21|182.33|0
1649955490000|2022-04-14 16:58:10|185.06|182.18|185.36|182.48|185.36|182.48|185.06|182.18|0
1649955510000|2022-04-14 16:58:30|185.21|182.33|185.06|182.18|185.21|182.33|185.06|182.18|0
1649955520000|2022-04-14 16:58:40|184.91|182.03|184.46|181.58|184.91|182.03|184.31|181.43|0
1649955530000|2022-04-14 16:58:50|184.31|181.43|184.31|181.43|184.31|181.43|184.16|181.28|0
1649955540000|2022-04-14 16:59:00|184.16|181.28|184.16|181.28|184.16|181.28|184.02|181.14|0
1649955550000|2022-04-14 16:59:10|184.02|181.14|183.72|180.84|184.02|181.14|183.72|180.84|0
1649955560000|2022-04-14 16:59:20|183.57|180.69|183.57|180.69|183.57|180.69|183.57|180.69|0
1649955570000|2022-04-14 16:59:30|183.87|180.99|184.02|181.14|184.02|181.14|183.87|180.99|0
1649955580000|2022-04-14 16:59:40|184.09|181.21|183.57|180.69|184.09|181.21|183.57|180.69|0
1649955590000|2022-04-14 16:59:50|183.87|180.99|183.87|180.99|183.87|180.99|183.72|180.84|0
1649955600000|2022-04-14 17:00:00|183.72|180.84|183.27|180.39|183.72|180.84|182.98|180.1|0
1649955610000|2022-04-14 17:00:10|182.98|180.1|183.27|180.39|183.27|180.39|182.98|180.1|0
1649955620000|2022-04-14 17:00:20|183.42|180.54|183.57|180.69|183.57|180.69|183.27|180.39|0
1649955630000|2022-04-14 17:00:30|183.72|180.84|183.57|180.69|183.72|180.84|183.57|180.69|0
1649955640000|2022-04-14 17:00:40|183.72|180.84|184.16|181.28|184.16|181.28|183.72|180.84|0
1649955650000|2022-04-14 17:00:50|184.01|181.13|184.01|181.13|184.01|181.13|184.01|181.13|0
1649955660000|2022-04-14 17:01:00|184.16|181.28|184.61|181.73|184.61|181.73|184.16|181.28|0
1649955670000|2022-04-14 17:01:10|184.31|181.43|184.01|181.13|184.31|181.43|184.01|181.13|0
1649955680000|2022-04-14 17:01:20|184.16|181.28|184.16|181.28|184.16|181.28|184.16|181.28|0
1649955690000|2022-04-14 17:01:30|184.01|181.13|184.01|181.13|184.01|181.13|184.01|181.13|0
1649955700000|2022-04-14 17:01:40|183.87|180.99|183.87|180.99|183.87|180.99|183.87|180.99|0
1649955710000|2022-04-14 17:01:50|183.42|180.54|183.72|180.84|183.72|180.84|183.42|180.54|0
1649955720000|2022-04-14 17:02:00|183.42|180.54|183.12|180.24|183.42|180.54|183.12|180.24|0
1649955730000|2022-04-14 17:02:10|182.97|180.09|183.12|180.24|183.12|180.24|182.97|180.09|0
1649955740000|2022-04-14 17:02:20|182.97|180.09|183.57|180.69|183.57|180.69|182.97|180.09|0
1649955750000|2022-04-14 17:02:30|183.72|180.84|184.01|181.13|184.01|181.13|183.72|180.84|0
1649955760000|2022-04-14 17:02:40|183.86|180.98|183.86|180.98|183.86|180.98|183.86|180.98|0
1649955770000|2022-04-14 17:02:50|184.01|181.13|183.42|180.54|184.01|181.13|183.42|180.54|0
1649955780000|2022-04-14 17:03:00|183.57|180.69|183.12|180.24|183.57|180.69|183.12|180.24|0
1649955790000|2022-04-14 17:03:10|183.27|180.39|183.27|180.39|183.27|180.39|183.27|180.39|0
1649955800000|2022-04-14 17:03:20|183.12|180.24|183.42|180.54|183.42|180.54|183.12|180.24|0
1649955810000|2022-04-14 17:03:30|182.97|180.09|183.12|180.24|183.12|180.24|182.97|180.09|0
1649955820000|2022-04-14 17:03:40|182.97|180.09|182.83|179.95|182.97|180.09|182.68|179.8|0
1649955830000|2022-04-14 17:03:50|182.68|179.8|182.68|179.8|182.68|179.8|182.68|179.8|0
1649955840000|2022-04-14 17:04:00|183.12|180.24|182.83|179.95|183.12|180.24|182.83|179.95|0
1649955850000|2022-04-14 17:04:10|183.12|180.24|182.97|180.09|183.12|180.24|182.97|180.09|0
1649955860000|2022-04-14 17:04:20|182.83|179.95|182.97|180.09|182.97|180.09|182.83|179.95|0
1649955870000|2022-04-14 17:04:30|183.12|180.24|183.79|180.91|183.79|180.91|183.12|180.24|0
1649955880000|2022-04-14 17:04:40|183.71|180.83|183.86|180.98|183.86|180.98|183.71|180.83|0
1649955890000|2022-04-14 17:04:50|183.71|180.83|183.86|180.98|183.86|180.98|183.71|180.83|0
1649955900000|2022-04-14 17:05:00|184.01|181.13|183.86|180.98|184.01|181.13|183.71|180.83|0
1649955910000|2022-04-14 17:05:10|184.01|181.13|184.01|181.13|184.09|181.21|184.01|181.13|0
1649955920000|2022-04-14 17:05:20|183.86|180.98|183.71|180.83|183.86|180.98|183.71|180.83|0
1649955930000|2022-04-14 17:05:30|183.86|180.98|184.01|181.13|184.01|181.13|183.71|180.83|0
1649955940000|2022-04-14 17:05:40|184.16|181.28|184.16|181.28|184.16|181.28|184.16|181.28|0
1649955950000|2022-04-14 17:05:50|184.31|181.43|184.61|181.73|184.61|181.73|184.31|181.43|0
1649955960000|2022-04-14 17:06:00|184.75|181.87|185.2|182.32|185.2|182.32|184.75|181.87|0
1649955970000|2022-04-14 17:06:10|185.35|182.47|185.35|182.47|185.35|182.47|185.2|182.32|0
1649955980000|2022-04-14 17:06:20|185.5|182.62|185.05|182.17|185.5|182.62|185.05|182.17|0
1649955990000|2022-04-14 17:06:30|184.9|182.02|184.61|181.73|184.9|182.02|184.61|181.73|0
1649956000000|2022-04-14 17:06:40|184.75|181.87|185.5|182.62|185.5|182.62|184.75|181.87|0
1649956010000|2022-04-14 17:06:50|185.2|182.32|185.2|182.32|185.35|182.47|185.05|182.17|0
1649956020000|2022-04-14 17:07:00|185.35|182.47|185.2|182.32|185.35|182.47|185.2|182.32|0
1649956030000|2022-04-14 17:07:10|185.35|182.47|185.5|182.62|185.5|182.62|185.05|182.17|0
1649956040000|2022-04-14 17:07:20|185.35|182.47|185.05|182.17|185.35|182.47|185.05|182.17|0
1649956050000|2022-04-14 17:07:30|184.9|182.02|184.75|181.87|184.9|182.02|184.75|181.87|0
1649956060000|2022-04-14 17:07:40|184.6|181.72|184.75|181.87|184.75|181.87|184.6|181.72|0
1649956070000|2022-04-14 17:07:50|184.6|181.72|184.6|181.72|184.6|181.72|184.6|181.72|0
1649956080000|2022-04-14 17:08:00|184.46|181.58|184.6|181.72|184.6|181.72|184.46|181.58|0
1649956090000|2022-04-14 17:08:10|184.75|181.87|184.75|181.87|184.75|181.87|184.75|181.87|0
1649956100000|2022-04-14 17:08:20|185.05|182.17|185.05|182.17|185.05|182.17|185.05|182.17|0
1649956110000|2022-04-14 17:08:30|184.9|182.02|185.2|182.32|185.2|182.32|184.9|182.02|0
1649956120000|2022-04-14 17:08:40|185.35|182.47|185.2|182.32|185.35|182.47|185.2|182.32|0
1649956130000|2022-04-14 17:08:50|185.35|182.47|185.35|182.47|185.35|182.47|185.35|182.47|0
1649956140000|2022-04-14 17:09:00|185.2|182.32|185.35|182.47|185.35|182.47|185.2|182.32|0
1649956150000|2022-04-14 17:09:10|185.5|182.62|185.65|182.77|185.8|182.92|185.5|182.62|0
1649956160000|2022-04-14 17:09:20|185.5|182.62|185.5|182.62|185.5|182.62|185.5|182.62|0
1649956170000|2022-04-14 17:09:30|185.35|182.47|185.05|182.17|185.35|182.47|185.05|182.17|0
1649956180000|2022-04-14 17:09:40|185.2|182.32|185.2|182.32|185.2|182.32|185.2|182.32|0
1649956190000|2022-04-14 17:09:50|185.35|182.47|185.2|182.32|185.35|182.47|185.2|182.32|0
1649956200000|2022-04-14 17:10:00|185.28|182.4|185.35|182.47|185.35|182.47|185.28|182.4|0
1649956210000|2022-04-14 17:10:10|185.5|182.62|185.13|182.25|185.5|182.62|185.13|182.25|0
1649956220000|2022-04-14 17:10:20|185.05|182.17|184.9|182.02|185.2|182.32|184.9|182.02|0
1649956230000|2022-04-14 17:10:30|184.6|181.72|184.75|181.87|184.75|181.87|184.45|181.57|0
1649956240000|2022-04-14 17:10:40|184.9|182.02|185.05|182.17|185.05|182.17|184.9|182.02|0
1649956250000|2022-04-14 17:10:50|184.9|182.02|184.9|182.02|184.9|182.02|184.9|182.02|0
1649956260000|2022-04-14 17:11:00|184.75|181.87|184.75|181.87|184.75|181.87|184.75|181.87|0
1649956270000|2022-04-14 17:11:10|184.6|181.72|184.75|181.87|184.75|181.87|184.6|181.72|0
1649956280000|2022-04-14 17:11:20|184.6|181.72|184.75|181.87|184.75|181.87|184.6|181.72|0
1649956290000|2022-04-14 17:11:30|184.9|182.02|184.6|181.72|184.9|182.02|184.6|181.72|0
1649956300000|2022-04-14 17:11:40|184.45|181.57|184.16|181.28|184.45|181.57|184.16|181.28|0
1649956310000|2022-04-14 17:11:50|183.86|180.98|183.86|180.98|183.86|180.98|183.86|180.98|0
1649956320000|2022-04-14 17:12:00|184.01|181.13|183.41|180.53|184.01|181.13|183.41|180.53|0
1649956330000|2022-04-14 17:12:10|183.71|180.83|183.86|180.98|183.94|181.06|183.71|180.83|0
1649956340000|2022-04-14 17:12:20|183.71|180.83|183.41|180.53|183.71|180.83|183.41|180.53|0
1649956350000|2022-04-14 17:12:30|183.49|180.61|183.41|180.53|183.49|180.61|183.34|180.46|0
1649956360000|2022-04-14 17:12:40|183.12|180.24|183.26|180.38|183.26|180.38|183.12|180.24|0
1649956370000|2022-04-14 17:12:50|183.12|180.24|183.12|180.24|183.12|180.24|182.97|180.09|0
1649956380000|2022-04-14 17:13:00|183.26|180.38|183.26|180.38|183.41|180.53|183.26|180.38|0
1649956390000|2022-04-14 17:13:10|183.41|180.53|183.41|180.53|183.56|180.68|183.41|180.53|0
1649956400000|2022-04-14 17:13:20|183.56|180.68|184.01|181.13|184.01|181.13|183.56|180.68|0
1649956410000|2022-04-14 17:13:30|184.6|181.72|184.45|181.57|184.75|181.87|184.45|181.57|0
1649956420000|2022-04-14 17:13:40|184.6|181.72|184.75|181.87|184.9|182.02|184.6|181.72|0
1649956430000|2022-04-14 17:13:50|184.9|182.02|184.75|181.87|184.9|182.02|184.75|181.87|0
1649956440000|2022-04-14 17:14:00|184.9|182.02|184.75|181.87|184.9|182.02|184.6|181.72|0
1649956450000|2022-04-14 17:14:10|184.9|182.02|184.9|182.02|184.9|182.02|184.75|181.87|0
1649956460000|2022-04-14 17:14:20|184.98|182.1|185.2|182.32|185.2|182.32|184.9|182.02|0
1649956470000|2022-04-14 17:14:30|185.35|182.47|185.79|182.91|185.79|182.91|185.35|182.47|0
1649956480000|2022-04-14 17:14:40|185.64|182.76|185.35|182.47|185.64|182.76|185.35|182.47|0
1649956490000|2022-04-14 17:14:50|185.2|182.32|185.64|182.76|185.64|182.76|185.2|182.32|0
1649956500000|2022-04-14 17:15:00|185.2|182.32|185.2|182.32|185.35|182.47|185.2|182.32|0
1649956510000|2022-04-14 17:15:10|184.9|182.02|185.2|182.32|185.2|182.32|184.9|182.02|0
1649956520000|2022-04-14 17:15:20|185.05|182.17|185.05|182.17|185.05|182.17|185.05|182.17|0
1649956530000|2022-04-14 17:15:30|184.9|182.02|184.75|181.87|185.05|182.17|184.75|181.87|0
1649956540000|2022-04-14 17:15:40|185.05|182.17|185.34|182.46|185.34|182.46|185.05|182.17|0
1649956550000|2022-04-14 17:15:50|185.79|182.91|185.94|183.06|185.94|183.06|185.64|182.76|0
1649956560000|2022-04-14 17:16:00|185.79|182.91|185.94|183.06|185.94|183.06|185.79|182.91|0
1649956570000|2022-04-14 17:16:10|186.09|183.21|186.24|183.36|186.39|183.51|186.09|183.21|0
1649956580000|2022-04-14 17:16:20|186.09|183.21|186.09|183.21|186.09|183.21|186.09|183.21|0
1649956590000|2022-04-14 17:16:30|186.24|183.36|185.87|182.99|186.24|183.36|185.87|182.99|0
1649956600000|2022-04-14 17:16:40|185.79|182.91|185.34|182.46|185.79|182.91|185.34|182.46|0
1649956610000|2022-04-14 17:16:50|185.49|182.61|185.49|182.61|185.49|182.61|185.49|182.61|0
1649956620000|2022-04-14 17:17:00|185.57|182.69|185.49|182.61|185.64|182.76|185.49|182.61|0
1649956630000|2022-04-14 17:17:10|185.19|182.31|184.6|181.72|185.19|182.31|184.6|181.72|0
1649956640000|2022-04-14 17:17:20|184.75|181.87|184.82|181.94|184.82|181.94|184.68|181.8|0
1649956650000|2022-04-14 17:17:30|184.75|181.87|184.6|181.72|184.75|181.87|184.45|181.57|0
1649956660000|2022-04-14 17:17:40|184.3|181.42|184.3|181.42|184.3|181.42|184.3|181.42|0
1649956670000|2022-04-14 17:17:50|184.45|181.57|184.6|181.72|184.6|181.72|184.45|181.57|0
1649956680000|2022-04-14 17:18:00|184.68|181.8|184.75|181.87|184.75|181.87|184.6|181.72|0
1649956690000|2022-04-14 17:18:10|184.45|181.57|184.15|181.27|184.45|181.57|184.15|181.27|0
1649956700000|2022-04-14 17:18:20|184.3|181.42|184.45|181.57|184.67|181.79|184.3|181.42|0
1649956710000|2022-04-14 17:18:30|184.3|181.42|184.75|181.87|184.75|181.87|184.3|181.42|0
1649956720000|2022-04-14 17:18:40|184.6|181.72|184.6|181.72|184.6|181.72|184.6|181.72|0
1649956730000|2022-04-14 17:18:50|184.15|181.27|184.75|181.87|184.75|181.87|184.15|181.27|0
1649956740000|2022-04-14 17:19:00|184.89|182.01|184.89|182.01|185.04|182.16|184.89|182.01|0
1649956750000|2022-04-14 17:19:10|185.19|182.31|185.04|182.16|185.19|182.31|185.04|182.16|0
1649956760000|2022-04-14 17:19:20|185.19|182.31|185.49|182.61|185.49|182.61|185.19|182.31|0
1649956770000|2022-04-14 17:19:30|185.79|182.91|185.64|182.76|185.94|183.06|185.64|182.76|0
1649956780000|2022-04-14 17:19:40|185.79|182.91|185.34|182.46|185.79|182.91|185.19|182.31|0
1649956790000|2022-04-14 17:19:50|185.64|182.76|185.79|182.91|185.79|182.91|185.49|182.61|0
1649956800000|2022-04-14 17:20:00|185.94|183.06|185.49|182.61|185.94|183.06|185.49|182.61|0
1649956810000|2022-04-14 17:20:10|185.64|182.76|185.34|182.46|185.64|182.76|185.27|182.39|0
1649956820000|2022-04-14 17:20:20|185.64|182.76|184.89|182.01|185.64|182.76|184.89|182.01|0
1649956830000|2022-04-14 17:20:30|185.04|182.16|184.74|181.86|185.04|182.16|184.74|181.86|0
1649956840000|2022-04-14 17:20:40|185.04|182.16|184.89|182.01|185.04|182.16|184.89|182.01|0
1649956850000|2022-04-14 17:20:50|184.74|181.86|184.89|182.01|184.89|182.01|184.6|181.72|0
1649956860000|2022-04-14 17:21:00|184.74|181.86|184.74|181.86|184.89|182.01|184.74|181.86|0
1649956870000|2022-04-14 17:21:10|184.6|181.72|184.74|181.86|184.82|181.94|184.6|181.72|0
1649956880000|2022-04-14 17:21:20|185.04|182.16|185.34|182.46|185.34|182.46|184.89|182.01|0
1649956890000|2022-04-14 17:21:30|185.49|182.61|185.64|182.76|185.79|182.91|185.49|182.61|0
1649956900000|2022-04-14 17:21:40|185.79|182.91|185.49|182.61|185.79|182.91|185.49|182.61|0
1649956910000|2022-04-14 17:21:50|185.34|182.46|185.34|182.46|185.34|182.46|185.19|182.31|0
1649956920000|2022-04-14 17:22:00|185.49|182.61|185.19|182.31|185.49|182.61|185.19|182.31|0
1649956930000|2022-04-14 17:22:10|184.89|182.01|184.89|182.01|185.04|182.16|184.89|182.01|0
1649956940000|2022-04-14 17:22:20|185.04|182.16|184.97|182.09|185.04|182.16|184.97|182.09|0
1649956950000|2022-04-14 17:22:30|184.89|182.01|184.74|181.86|184.89|182.01|184.59|181.71|0
1649956960000|2022-04-14 17:22:40|184.89|182.01|184.74|181.86|184.89|182.01|184.74|181.86|0
1649956970000|2022-04-14 17:22:50|185.04|182.16|184.74|181.86|185.04|182.16|184.74|181.86|0
1649956980000|2022-04-14 17:23:00|184.89|182.01|184.74|181.86|184.89|182.01|184.74|181.86|0
1649956990000|2022-04-14 17:23:10|184.89|182.01|184.59|181.71|184.89|182.01|184.59|181.71|0
1649957000000|2022-04-14 17:23:20|184.74|181.86|184.89|182.01|184.89|182.01|184.74|181.86|0
1649957010000|2022-04-14 17:23:30|185.04|182.16|185.04|182.16|185.04|182.16|185.04|182.16|0
1649957020000|2022-04-14 17:23:40|184.89|182.01|184.74|181.86|184.89|182.01|184.74|181.86|0
1649957030000|2022-04-14 17:23:50|184.89|182.01|184.74|181.86|184.89|182.01|184.74|181.86|0
1649957040000|2022-04-14 17:24:00|184.59|181.71|184.44|181.56|184.59|181.71|184.44|181.56|0
1649957050000|2022-04-14 17:24:10|184.3|181.42|184.44|181.56|184.44|181.56|184.3|181.42|0
1649957060000|2022-04-14 17:24:20|184.74|181.86|184.74|181.86|184.74|181.86|184.74|181.86|0
1649957070000|2022-04-14 17:24:30|184.89|182.01|185.04|182.16|185.04|182.16|184.89|182.01|0
1649957080000|2022-04-14 17:24:40|185.34|182.46|185.19|182.31|185.34|182.46|185.19|182.31|0
1649957090000|2022-04-14 17:24:50|185.34|182.46|184.89|182.01|185.34|182.46|184.89|182.01|0
1649957100000|2022-04-14 17:25:00|184.44|181.56|184.44|181.56|184.44|181.56|184.29|181.41|0
1649957110000|2022-04-14 17:25:10|183.93|181.05|184.15|181.27|184.15|181.27|183.93|181.05|0
1649957120000|2022-04-14 17:25:20|184.29|181.41|184.29|181.41|184.44|181.56|184.29|181.41|0
1649957130000|2022-04-14 17:25:30|184.74|181.86|184.44|181.56|184.74|181.86|184.44|181.56|0
1649957140000|2022-04-14 17:25:40|184.59|181.71|184.89|182.01|184.89|182.01|184.59|181.71|0
1649957150000|2022-04-14 17:25:50|184.59|181.71|184.74|181.86|184.74|181.86|184.59|181.71|0
1649957160000|2022-04-14 17:26:00|184.59|181.71|184.59|181.71|184.74|181.86|184.44|181.56|0
1649957170000|2022-04-14 17:26:10|184.74|181.86|184.59|181.71|184.74|181.86|184.59|181.71|0
1649957180000|2022-04-14 17:26:20|184.74|181.86|184.74|181.86|184.74|181.86|184.74|181.86|0
1649957190000|2022-04-14 17:26:30|184.59|181.71|184.67|181.79|184.74|181.86|184.59|181.71|0
1649957200000|2022-04-14 17:26:40|184.74|181.86|184.82|181.94|184.89|182.01|184.74|181.86|0
1649957210000|2022-04-14 17:26:50|184.59|181.71|184.59|181.71|184.74|181.86|184.59|181.71|0
1649957220000|2022-04-14 17:27:00|184.89|182.01|184.74|181.86|184.89|182.01|184.74|181.86|0
1649957230000|2022-04-14 17:27:10|184.89|182.01|185.19|182.31|185.19|182.31|184.89|182.01|0
1649957240000|2022-04-14 17:27:20|184.89|182.01|184.89|182.01|184.89|182.01|184.74|181.86|0
1649957250000|2022-04-14 17:27:30|185.19|182.31|185.19|182.31|185.19|182.31|185.19|182.31|0
1649957260000|2022-04-14 17:27:40|185.34|182.46|184.89|182.01|185.34|182.46|184.89|182.01|0
1649957270000|2022-04-14 17:27:50|185.04|182.16|184.59|181.71|185.04|182.16|184.59|181.71|0
1649957280000|2022-04-14 17:28:00|184.74|181.86|184.89|182.01|184.89|182.01|184.74|181.86|0
1649957290000|2022-04-14 17:28:10|184.74|181.86|184.74|181.86|184.74|181.86|184.59|181.71|0
1649957300000|2022-04-14 17:28:20|184.89|182.01|185.04|182.16|185.04|182.16|184.89|182.01|0
1649957310000|2022-04-14 17:28:30|184.67|181.79|184.44|181.56|184.67|181.79|184.44|181.56|0
1649957320000|2022-04-14 17:28:40|184.29|181.41|184.44|181.56|184.44|181.56|184.29|181.41|0
1649957330000|2022-04-14 17:28:50|184.59|181.71|184.74|181.86|184.74|181.86|184.59|181.71|0
1649957340000|2022-04-14 17:29:00|184.89|182.01|184.74|181.86|184.89|182.01|184.74|181.86|0
1649957350000|2022-04-14 17:29:10|184.59|181.71|184.52|181.64|184.59|181.71|184.44|181.56|0
1649957360000|2022-04-14 17:29:20|184.29|181.41|184.59|181.71|184.59|181.71|184.29|181.41|0
1649957370000|2022-04-14 17:29:30|184.44|181.56|184.44|181.56|184.44|181.56|184.44|181.56|0
1649957380000|2022-04-14 17:29:40|184.37|181.49|184.29|181.41|184.44|181.56|184.29|181.41|0
1649957400000|2022-04-14 17:30:00|184.22|181.34|184.29|181.41|184.44|181.56|184.22|181.34|0
1649957410000|2022-04-14 17:30:10|184.14|181.26|183.7|180.82|184.14|181.26|183.7|180.82|0
1649957420000|2022-04-14 17:30:20|183.63|180.75|183.7|180.82|183.85|180.97|183.63|180.75|0
1649957430000|2022-04-14 17:30:30|183.55|180.67|183.99|181.11|183.99|181.11|183.55|180.67|0
1649957440000|2022-04-14 17:30:40|184.44|181.56|184.44|181.56|184.44|181.56|184.44|181.56|0
1649957450000|2022-04-14 17:30:50|184.59|181.71|184.74|181.86|184.74|181.86|184.59|181.71|0
1649957460000|2022-04-14 17:31:00|184.59|181.71|183.99|181.11|184.59|181.71|183.99|181.11|0
1649957470000|2022-04-14 17:31:10|183.84|180.96|184.14|181.26|184.14|181.26|183.7|180.82|0
1649957480000|2022-04-14 17:31:20|184.22|181.34|184.14|181.26|184.29|181.41|183.99|181.11|0
1649957490000|2022-04-14 17:31:30|184.29|181.41|183.84|180.96|184.29|181.41|183.84|180.96|0
1649957500000|2022-04-14 17:31:40|183.7|180.82|183.7|180.82|183.7|180.82|183.7|180.82|0
1649957510000|2022-04-14 17:31:50|183.84|180.96|183.7|180.82|183.84|180.96|183.7|180.82|0
1649957520000|2022-04-14 17:32:00|183.84|180.96|183.7|180.82|183.99|181.11|183.7|180.82|0
1649957530000|2022-04-14 17:32:10|183.4|180.52|183.55|180.67|183.55|180.67|183.4|180.52|0
1649957540000|2022-04-14 17:32:20|183.4|180.52|183.1|180.22|183.4|180.52|183.1|180.22|0
1649957550000|2022-04-14 17:32:30|183.25|180.37|183.1|180.22|183.25|180.37|183.1|180.22|0
1649957560000|2022-04-14 17:32:40|183.25|180.37|183.1|180.22|183.25|180.37|183.1|180.22|0
1649957570000|2022-04-14 17:32:50|183.25|180.37|183.03|180.15|183.25|180.37|183.03|180.15|0
1649957580000|2022-04-14 17:33:00|182.95|180.07|182.95|180.07|183.1|180.22|182.95|180.07|0
1649957600000|2022-04-14 17:33:20|182.81|179.93|183.03|180.15|183.1|180.22|182.81|179.93|0
1649957610000|2022-04-14 17:33:30|183.1|180.22|182.95|180.07|183.1|180.22|182.95|180.07|0
1649957620000|2022-04-14 17:33:40|183.1|180.22|182.95|180.07|183.1|180.22|182.95|180.07|0
1649957630000|2022-04-14 17:33:50|182.8|179.92|182.66|179.78|182.8|179.92|182.66|179.78|0
1649957640000|2022-04-14 17:34:00|182.95|180.07|183.1|180.22|183.1|180.22|182.95|180.07|0
1649957650000|2022-04-14 17:34:10|183.25|180.37|183.4|180.52|183.4|180.52|183.25|180.37|0
1649957660000|2022-04-14 17:34:20|183.69|180.81|183.25|180.37|183.69|180.81|183.25|180.37|0
1649957670000|2022-04-14 17:34:30|183.4|180.52|183.55|180.67|183.55|180.67|183.25|180.37|0
1649957680000|2022-04-14 17:34:40|183.4|180.52|183.1|180.22|183.4|180.52|183.1|180.22|0
1649957690000|2022-04-14 17:34:50|183.03|180.15|183.1|180.22|183.1|180.22|183.03|180.15|0
1649957700000|2022-04-14 17:35:00|182.95|180.07|182.8|179.92|182.95|180.07|182.8|179.92|0
1649957710000|2022-04-14 17:35:10|182.95|180.07|182.66|179.78|182.95|180.07|182.66|179.78|0
1649957720000|2022-04-14 17:35:20|182.06|179.18|182.21|179.33|182.21|179.33|182.06|179.18|0
1649957730000|2022-04-14 17:35:30|181.92|179.04|181.62|178.74|182.06|179.18|181.62|178.74|0
1649957740000|2022-04-14 17:35:40|181.47|178.59|181.77|178.89|181.77|178.89|181.47|178.59|0
1649957750000|2022-04-14 17:35:50|182.06|179.18|182.06|179.18|182.06|179.18|181.92|179.04|0
1649957760000|2022-04-14 17:36:00|182.21|179.33|181.92|179.04|182.21|179.33|181.92|179.04|0
1649957770000|2022-04-14 17:36:10|181.99|179.11|181.92|179.04|182.06|179.18|181.92|179.04|0
1649957780000|2022-04-14 17:36:20|182.06|179.18|181.92|179.04|182.06|179.18|181.92|179.04|0
1649957790000|2022-04-14 17:36:30|182.21|179.33|182.06|179.18|182.21|179.33|181.92|179.04|0
1649957800000|2022-04-14 17:36:40|181.92|179.04|181.62|178.74|181.92|179.04|181.62|178.74|0
1649957810000|2022-04-14 17:36:50|181.47|178.59|181.47|178.59|181.62|178.74|181.47|178.59|0
1649957820000|2022-04-14 17:37:00|181.62|178.74|181.62|178.74|181.77|178.89|181.62|178.74|0
1649957830000|2022-04-14 17:37:10|181.77|178.89|181.7|178.82|181.84|178.96|181.7|178.82|0
1649957840000|2022-04-14 17:37:20|181.62|178.74|181.47|178.59|181.62|178.74|181.47|178.59|0
1649957850000|2022-04-14 17:37:30|181.62|178.74|181.77|178.89|181.77|178.89|181.62|178.74|0
1649957870000|2022-04-14 17:37:50|181.62|178.74|181.62|178.74|181.62|178.74|181.62|178.74|0
1649957880000|2022-04-14 17:38:00|181.77|178.89|181.91|179.03|181.91|179.03|181.62|178.74|0
1649957890000|2022-04-14 17:38:10|182.06|179.18|182.06|179.18|182.06|179.18|182.06|179.18|0
1649957900000|2022-04-14 17:38:20|182.14|179.26|182.36|179.48|182.36|179.48|182.14|179.26|0
1649957910000|2022-04-14 17:38:30|182.21|179.33|182.06|179.18|182.21|179.33|182.06|179.18|0
1649957920000|2022-04-14 17:38:40|182.21|179.33|182.06|179.18|182.21|179.33|182.06|179.18|0
1649957930000|2022-04-14 17:38:50|182.21|179.33|182.21|179.33|182.36|179.48|182.21|179.33|0
1649957940000|2022-04-14 17:39:00|182.36|179.48|182.36|179.48|182.36|179.48|182.29|179.41|0
1649957950000|2022-04-14 17:39:10|182.21|179.33|182.21|179.33|182.29|179.41|182.21|179.33|0
1649957960000|2022-04-14 17:39:20|182.06|179.18|182.06|179.18|182.06|179.18|181.91|179.03|0
1649957970000|2022-04-14 17:39:30|182.21|179.33|182.8|179.92|182.8|179.92|182.21|179.33|0
1649957980000|2022-04-14 17:39:40|182.95|180.07|182.95|180.07|182.95|180.07|182.95|180.07|0
1649957990000|2022-04-14 17:39:50|182.8|179.92|182.65|179.77|182.8|179.92|182.65|179.77|0
1649958000000|2022-04-14 17:40:00|182.58|179.7|182.65|179.77|182.65|179.77|182.58|179.7|0
1649958010000|2022-04-14 17:40:10|182.5|179.62|182.95|180.07|182.95|180.07|182.5|179.62|0
1649958020000|2022-04-14 17:40:20|182.8|179.92|182.8|179.92|182.8|179.92|182.8|179.92|0
1649958030000|2022-04-14 17:40:30|182.65|179.77|182.8|179.92|182.88|180|182.65|179.77|0
1649958040000|2022-04-14 17:40:40|182.5|179.62|182.5|179.62|182.5|179.62|182.5|179.62|0
1649958050000|2022-04-14 17:40:50|182.65|179.77|182.36|179.48|182.65|179.77|182.36|179.48|0
1649958060000|2022-04-14 17:41:00|182.06|179.18|182.29|179.41|182.36|179.48|182.06|179.18|0
1649958070000|2022-04-14 17:41:10|182.36|179.48|182.65|179.77|182.8|179.92|182.36|179.48|0
1649958080000|2022-04-14 17:41:20|182.5|179.62|182.21|179.33|182.5|179.62|182.21|179.33|0
1649958090000|2022-04-14 17:41:30|182.36|179.48|182.36|179.48|182.36|179.48|182.36|179.48|0
1649958100000|2022-04-14 17:41:40|182.21|179.33|182.36|179.48|182.5|179.62|182.21|179.33|0
1649958110000|2022-04-14 17:41:50|182.5|179.62|182.21|179.33|182.5|179.62|182.06|179.18|0
1649958120000|2022-04-14 17:42:00|181.91|179.03|181.91|179.03|181.91|179.03|181.91|179.03|0
1649958130000|2022-04-14 17:42:10|181.76|178.88|181.17|178.29|181.76|178.88|181.17|178.29|0
1649958140000|2022-04-14 17:42:20|181.32|178.44|181.47|178.59|181.47|178.59|181.32|178.44|0
1649958150000|2022-04-14 17:42:30|181.62|178.74|181.76|178.88|181.76|178.88|181.62|178.74|0
1649958160000|2022-04-14 17:42:40|181.32|178.44|181.32|178.44|181.47|178.59|181.32|178.44|0
1649958170000|2022-04-14 17:42:50|181.17|178.29|181.47|178.59|181.47|178.59|181.17|178.29|0
1649958180000|2022-04-14 17:43:00|181.32|178.44|181.03|178.15|181.32|178.44|181.03|178.15|0
1649958190000|2022-04-14 17:43:10|181.17|178.29|181.03|178.15|181.17|178.29|181.03|178.15|0
1649958200000|2022-04-14 17:43:20|180.88|178|180.88|178|180.88|178|180.88|178|0
1649958210000|2022-04-14 17:43:30|180.73|177.85|180.29|177.41|180.73|177.85|180.29|177.41|0
1649958220000|2022-04-14 17:43:40|180.15|177.27|180.29|177.41|180.29|177.41|180.15|177.27|0
1649958230000|2022-04-14 17:43:50|180.15|177.27|180.29|177.41|180.29|177.41|180.15|177.27|0
1649958240000|2022-04-14 17:44:00|180|177.12|180|177.12|180.14|177.26|180|177.12|0
1649958250000|2022-04-14 17:44:10|180.14|177.26|180.14|177.26|180.14|177.26|180.14|177.26|0
1649958260000|2022-04-14 17:44:20|180|177.12|180.29|177.41|180.29|177.41|180|177.12|0
1649958270000|2022-04-14 17:44:30|180.14|177.26|179.93|177.05|180.14|177.26|179.85|176.97|0
1649958280000|2022-04-14 17:44:40|180|177.12|180|177.12|180|177.12|179.85|176.97|0
1649958290000|2022-04-14 17:44:50|180.14|177.26|180.44|177.56|180.44|177.56|180.14|177.26|0
1649958300000|2022-04-14 17:45:00|180.14|177.26|180|177.12|180.29|177.41|179.85|176.97|0
1649958310000|2022-04-14 17:45:10|180.14|177.26|179.85|176.97|180.14|177.26|179.85|176.97|0
1649958320000|2022-04-14 17:45:20|179.56|176.68|179.12|176.24|179.56|176.68|179.12|176.24|0
1649958330000|2022-04-14 17:45:30|179.26|176.38|179.56|176.68|179.56|176.68|179.26|176.38|0
1649958340000|2022-04-14 17:45:40|179.7|176.82|179.85|176.97|180|177.12|179.7|176.82|0
1649958350000|2022-04-14 17:45:50|179.56|176.68|179.41|176.53|179.56|176.68|179.41|176.53|0
1649958360000|2022-04-14 17:46:00|179.26|176.38|179.12|176.24|179.26|176.38|179.12|176.24|0
1649958370000|2022-04-14 17:46:10|179.26|176.38|179.12|176.24|179.26|176.38|179.12|176.24|0
1649958380000|2022-04-14 17:46:20|178.97|176.09|178.68|175.8|178.97|176.09|178.68|175.8|0
1649958390000|2022-04-14 17:46:30|178.53|175.65|178.53|175.65|178.83|175.95|178.53|175.65|0
1649958400000|2022-04-14 17:46:40|178.39|175.51|178.83|175.95|178.83|175.95|178.39|175.51|0
1649958410000|2022-04-14 17:46:50|178.68|175.8|178.83|175.95|178.83|175.95|178.68|175.8|0
1649958420000|2022-04-14 17:47:00|178.68|175.8|178.97|176.09|178.97|176.09|178.68|175.8|0
1649958430000|2022-04-14 17:47:10|178.68|175.8|178.53|175.65|178.68|175.8|178.53|175.65|0
1649958440000|2022-04-14 17:47:20|178.61|175.73|178.83|175.95|178.83|175.95|178.53|175.65|0
1649958450000|2022-04-14 17:47:30|178.97|176.09|178.83|175.95|178.97|176.09|178.83|175.95|0
1649958460000|2022-04-14 17:47:40|178.97|176.09|178.82|175.94|178.97|176.09|178.82|175.94|0
1649958470000|2022-04-14 17:47:50|178.97|176.09|178.68|175.8|178.97|176.09|178.68|175.8|0
1649958480000|2022-04-14 17:48:00|178.82|175.94|178.53|175.65|178.82|175.94|178.53|175.65|0
1649958490000|2022-04-14 17:48:10|178.61|175.73|178.53|175.65|178.68|175.8|178.53|175.65|0
1649958500000|2022-04-14 17:48:20|178.68|175.8|178.24|175.36|178.68|175.8|178.24|175.36|0
1649958510000|2022-04-14 17:48:30|178.1|175.22|178.1|175.22|178.1|175.22|178.1|175.22|0
1649958520000|2022-04-14 17:48:40|178.24|175.36|178.24|175.36|178.24|175.36|178.24|175.36|0
1649958530000|2022-04-14 17:48:50|177.95|175.07|178.09|175.21|178.09|175.21|177.95|175.07|0
1649958540000|2022-04-14 17:49:00|177.95|175.07|178.24|175.36|178.24|175.36|177.95|175.07|0
1649958560000|2022-04-14 17:49:20|178.39|175.51|178.24|175.36|178.39|175.51|178.09|175.21|0
1649958570000|2022-04-14 17:49:30|178.32|175.44|178.53|175.65|178.53|175.65|178.32|175.44|0
1649958580000|2022-04-14 17:49:40|178.24|175.36|178.24|175.36|178.24|175.36|178.24|175.36|0
1649958590000|2022-04-14 17:49:50|178.09|175.21|178.39|175.51|178.39|175.51|178.09|175.21|0
1649958600000|2022-04-14 17:50:00|178.24|175.36|178.39|175.51|178.39|175.51|178.24|175.36|0
1649958610000|2022-04-14 17:50:10|178.53|175.65|178.68|175.8|178.68|175.8|178.53|175.65|0
1649958620000|2022-04-14 17:50:20|178.53|175.65|178.53|175.65|178.68|175.8|178.53|175.65|0
1649958630000|2022-04-14 17:50:30|178.39|175.51|178.53|175.65|178.53|175.65|178.39|175.51|0
1649958640000|2022-04-14 17:50:40|178.39|175.51|178.39|175.51|178.39|175.51|178.17|175.29|0
1649958650000|2022-04-14 17:50:50|178.53|175.65|178.53|175.65|178.53|175.65|178.53|175.65|0
1649958660000|2022-04-14 17:51:00|178.68|175.8|178.53|175.65|178.82|175.94|178.53|175.65|0
1649958670000|2022-04-14 17:51:10|178.68|175.8|178.82|175.94|178.82|175.94|178.68|175.8|0
1649958680000|2022-04-14 17:51:20|178.68|175.8|178.68|175.8|178.68|175.8|178.68|175.8|0
1649958690000|2022-04-14 17:51:30|178.82|175.94|178.38|175.5|178.82|175.94|178.38|175.5|0
1649958700000|2022-04-14 17:51:40|178.09|175.21|177.8|174.92|178.09|175.21|177.8|174.92|0
1649958710000|2022-04-14 17:51:50|177.95|175.07|177.95|175.07|177.95|175.07|177.95|175.07|0
1649958720000|2022-04-14 17:52:00|178.09|175.21|177.8|174.92|178.09|175.21|177.66|174.78|0
1649958730000|2022-04-14 17:52:10|177.95|175.07|178.09|175.21|178.09|175.21|177.95|175.07|0
1649958740000|2022-04-14 17:52:20|178.24|175.36|178.24|175.36|178.24|175.36|178.24|175.36|0
1649958750000|2022-04-14 17:52:30|178.09|175.21|178.24|175.36|178.24|175.36|178.09|175.21|0
1649958760000|2022-04-14 17:52:40|178.09|175.21|178.82|175.94|178.82|175.94|178.09|175.21|0
1649958770000|2022-04-14 17:52:50|178.97|176.09|178.82|175.94|178.97|176.09|178.82|175.94|0
1649958780000|2022-04-14 17:53:00|178.97|176.09|179.26|176.38|179.26|176.38|178.97|176.09|0
1649958790000|2022-04-14 17:53:10|179.55|176.67|179.41|176.53|179.55|176.67|179.41|176.53|0
1649958800000|2022-04-14 17:53:20|179.26|176.38|179.26|176.38|179.26|176.38|179.26|176.38|0
1649958810000|2022-04-14 17:53:30|179.41|176.53|179.41|176.53|179.55|176.67|179.41|176.53|0
1649958820000|2022-04-14 17:53:40|179.55|176.67|179.55|176.67|179.55|176.67|179.41|176.53|0
1649958830000|2022-04-14 17:53:50|179.41|176.53|179.11|176.23|179.41|176.53|179.11|176.23|0
1649958840000|2022-04-14 17:54:00|178.97|176.09|179.34|176.46|179.34|176.46|178.97|176.09|0
1649958850000|2022-04-14 17:54:10|179.26|176.38|179.26|176.38|179.41|176.53|179.26|176.38|0
1649958860000|2022-04-14 17:54:20|179.41|176.53|179.26|176.38|179.41|176.53|179.26|176.38|0
1649958870000|2022-04-14 17:54:30|179.55|176.67|179.4|176.52|179.55|176.67|179.4|176.52|0
1649958880000|2022-04-14 17:54:40|179.26|176.38|179.26|176.38|179.33|176.45|179.26|176.38|0
1649958890000|2022-04-14 17:54:50|179.33|176.45|179.55|176.67|179.55|176.67|179.26|176.38|0
1649958900000|2022-04-14 17:55:00|179.4|176.52|179.55|176.67|179.55|176.67|179.26|176.38|0
1649958910000|2022-04-14 17:55:10|179.4|176.52|178.97|176.09|179.4|176.52|178.97|176.09|0
1649958920000|2022-04-14 17:55:20|179.26|176.38|179.26|176.38|179.4|176.52|179.26|176.38|0
1649958930000|2022-04-14 17:55:30|179.11|176.23|179.4|176.52|179.4|176.52|179.11|176.23|0
1649958940000|2022-04-14 17:55:40|179.26|176.38|179.26|176.38|179.26|176.38|179.26|176.38|0
1649958950000|2022-04-14 17:55:50|179.11|176.23|178.97|176.09|179.11|176.23|178.97|176.09|0
1649958960000|2022-04-14 17:56:00|178.82|175.94|178.67|175.79|178.97|176.09|178.67|175.79|0
1649958970000|2022-04-14 17:56:10|178.53|175.65|178.09|175.21|178.53|175.65|178.09|175.21|0
1649958980000|2022-04-14 17:56:20|178.24|175.36|177.8|174.92|178.24|175.36|177.8|174.92|0
1649958990000|2022-04-14 17:56:30|177.94|175.06|177.8|174.92|177.94|175.06|177.8|174.92|0
1649959000000|2022-04-14 17:56:40|178.24|175.36|178.24|175.36|178.24|175.36|178.24|175.36|0
1649959010000|2022-04-14 17:56:50|178.38|175.5|178.24|175.36|178.38|175.5|178.24|175.36|0
1649959020000|2022-04-14 17:57:00|177.94|175.06|177.65|174.77|177.94|175.06|177.65|174.77|0
1649959030000|2022-04-14 17:57:10|177.94|175.06|178.23|175.35|178.38|175.5|177.94|175.06|0
1649959040000|2022-04-14 17:57:20|178.38|175.5|178.23|175.35|178.38|175.5|178.09|175.21|0
1649959050000|2022-04-14 17:57:30|178.09|175.21|178.09|175.21|178.09|175.21|178.09|175.21|0
1649959060000|2022-04-14 17:57:40|177.94|175.06|178.09|175.21|178.09|175.21|177.94|175.06|0
1649959070000|2022-04-14 17:57:50|178.23|175.35|178.23|175.35|178.23|175.35|178.23|175.35|0
1649959080000|2022-04-14 17:58:00|178.38|175.5|178.23|175.35|178.38|175.5|178.23|175.35|0
1649959090000|2022-04-14 17:58:10|178.09|175.21|178.53|175.65|178.53|175.65|178.09|175.21|0
1649959100000|2022-04-14 17:58:20|178.67|175.79|178.53|175.65|178.67|175.79|178.53|175.65|0
1649959110000|2022-04-14 17:58:30|178.38|175.5|178.38|175.5|178.38|175.5|178.23|175.35|0
1649959120000|2022-04-14 17:58:40|178.53|175.65|177.8|174.92|178.53|175.65|177.8|174.92|0
1649959130000|2022-04-14 17:58:50|177.94|175.06|177.94|175.06|178.09|175.21|177.94|175.06|0
1649959140000|2022-04-14 17:59:00|177.8|174.92|178.09|175.21|178.09|175.21|177.8|174.92|0
1649959150000|2022-04-14 17:59:10|177.94|175.06|177.94|175.06|177.94|175.06|177.8|174.92|0
1649959160000|2022-04-14 17:59:20|177.51|174.63|177.8|174.92|177.8|174.92|177.51|174.63|0
1649959170000|2022-04-14 17:59:30|177.94|175.06|177.8|174.92|177.94|175.06|177.8|174.92|0
1649959180000|2022-04-14 17:59:40|177.65|174.77|177.65|174.77|177.8|174.92|177.65|174.77|0
1649959190000|2022-04-14 17:59:50|177.51|174.63|176.34|173.46|177.51|174.63|176.34|173.46|0
1649959200000|2022-04-14 18:00:00|176.49|173.61|176.2|173.32|176.49|173.61|176.2|173.32|0
1649959210000|2022-04-14 18:00:10|176.05|173.17|176.2|173.32|176.34|173.46|176.05|173.17|0
1649959220000|2022-04-14 18:00:20|175.99|173.11|175.48|172.6|175.99|173.11|175.48|172.6|0
1649959230000|2022-04-14 18:00:30|175.62|172.74|175.62|172.74|175.62|172.74|175.48|172.6|0
1649959240000|2022-04-14 18:00:40|175.84|172.96|175.91|173.03|175.91|173.03|175.84|172.96|0
1649959250000|2022-04-14 18:00:50|175.77|172.89|175.77|172.89|175.77|172.89|175.77|172.89|0
1649959260000|2022-04-14 18:01:00|176.05|173.17|176.49|173.61|176.49|173.61|176.05|173.17|0
1649959270000|2022-04-14 18:01:10|176.63|173.75|176.34|173.46|176.63|173.75|176.34|173.46|0
1649959280000|2022-04-14 18:01:20|176.2|173.32|176.63|173.75|176.63|173.75|176.2|173.32|0
1649959290000|2022-04-14 18:01:30|176.49|173.61|176.2|173.32|176.49|173.61|176.2|173.32|0
1649959300000|2022-04-14 18:01:40|176.34|173.46|175.91|173.03|176.34|173.46|175.91|173.03|0
1649959310000|2022-04-14 18:01:50|175.76|172.88|175.76|172.88|175.76|172.88|175.62|172.74|0
1649959320000|2022-04-14 18:02:00|175.55|172.67|175.33|172.45|175.55|172.67|175.33|172.45|0
1649959330000|2022-04-14 18:02:10|175.48|172.6|175.48|172.6|175.48|172.6|175.48|172.6|0
1649959340000|2022-04-14 18:02:20|175.41|172.53|175.48|172.6|175.48|172.6|175.41|172.53|0
1649959350000|2022-04-14 18:02:30|176.05|173.17|176.34|173.46|176.34|173.46|176.05|173.17|0
1649959360000|2022-04-14 18:02:40|176.63|173.75|176.49|173.61|176.63|173.75|176.34|173.46|0
1649959380000|2022-04-14 18:03:00|176.2|173.32|176.2|173.32|176.2|173.32|176.05|173.17|0
1649959390000|2022-04-14 18:03:10|175.91|173.03|175.84|172.96|176.05|173.17|175.76|172.88|0
1649959400000|2022-04-14 18:03:20|175.69|172.81|175.76|172.88|176.05|173.17|175.69|172.81|0
1649959410000|2022-04-14 18:03:30|175.62|172.74|175.62|172.74|175.62|172.74|175.62|172.74|0
1649959420000|2022-04-14 18:03:40|175.47|172.59|175.47|172.59|175.47|172.59|175.47|172.59|0
1649959430000|2022-04-14 18:03:50|175.33|172.45|175.33|172.45|175.47|172.59|175.33|172.45|0
1649959440000|2022-04-14 18:04:00|175.19|172.31|175.19|172.31|175.19|172.31|175.19|172.31|0
1649959450000|2022-04-14 18:04:10|175.04|172.16|173.89|171.01|175.04|172.16|173.89|171.01|0
1649959460000|2022-04-14 18:04:20|174.03|171.15|173.89|171.01|174.47|171.59|173.89|171.01|0
1649959470000|2022-04-14 18:04:30|173.75|170.87|174.03|171.15|174.03|171.15|173.6|170.72|0
1649959480000|2022-04-14 18:04:40|173.75|170.87|173.75|170.87|173.75|170.87|173.75|170.87|0
1649959490000|2022-04-14 18:04:50|174.32|171.44|174.18|171.3|174.32|171.44|174.18|171.3|0
1649959500000|2022-04-14 18:05:00|174.03|171.15|174.32|171.44|174.32|171.44|174.03|171.15|0
1649959510000|2022-04-14 18:05:10|174.47|171.59|174.46|171.58|174.47|171.59|174.32|171.44|0
1649959520000|2022-04-14 18:05:20|174.61|171.73|174.75|171.87|174.75|171.87|174.46|171.58|0
1649959530000|2022-04-14 18:05:30|174.61|171.73|174.18|171.3|174.61|171.73|174.18|171.3|0
1649959540000|2022-04-14 18:05:40|174.03|171.15|174.03|171.15|174.03|171.15|173.89|171.01|0
1649959550000|2022-04-14 18:05:50|174.32|171.44|174.61|171.73|174.61|171.73|174.32|171.44|0
1649959560000|2022-04-14 18:06:00|174.46|171.58|174.61|171.73|174.75|171.87|174.46|171.58|0
1649959570000|2022-04-14 18:06:10|174.75|171.87|174.9|172.02|174.9|172.02|174.75|171.87|0
1649959580000|2022-04-14 18:06:20|174.75|171.87|174.75|171.87|174.9|172.02|174.75|171.87|0
1649959590000|2022-04-14 18:06:30|174.9|172.02|174.61|171.73|174.9|172.02|174.61|171.73|0
1649959600000|2022-04-14 18:06:40|174.75|171.87|174.46|171.58|174.75|171.87|174.46|171.58|0
1649959610000|2022-04-14 18:06:50|174.32|171.44|174.18|171.3|174.32|171.44|174.03|171.15|0
1649959620000|2022-04-14 18:07:00|174.32|171.44|174.75|171.87|174.75|171.87|174.32|171.44|0
1649959630000|2022-04-14 18:07:10|174.61|171.73|174.61|171.73|174.61|171.73|174.61|171.73|0
1649959640000|2022-04-14 18:07:20|174.75|171.87|174.46|171.58|174.75|171.87|174.46|171.58|0
1649959650000|2022-04-14 18:07:30|174.61|171.73|174.83|171.95|174.83|171.95|174.61|171.73|0
1649959660000|2022-04-14 18:07:40|175.62|172.74|175.62|172.74|175.62|172.74|175.47|172.59|0
1649959670000|2022-04-14 18:07:50|175.76|172.88|175.76|172.88|175.9|173.02|175.76|172.88|0
1649959680000|2022-04-14 18:08:00|175.62|172.74|175.33|172.45|175.62|172.74|175.33|172.45|0
1649959690000|2022-04-14 18:08:10|175.47|172.59|175.76|172.88|175.76|172.88|175.47|172.59|0
1649959700000|2022-04-14 18:08:20|175.62|172.74|175.84|172.96|175.84|172.96|175.62|172.74|0
1649959710000|2022-04-14 18:08:30|175.76|172.88|175.62|172.74|175.76|172.88|175.62|172.74|0
1649959720000|2022-04-14 18:08:40|175.76|172.88|175.9|173.02|175.9|173.02|175.76|172.88|0
1649959730000|2022-04-14 18:08:50|175.76|172.88|176.19|173.31|176.19|173.31|175.76|172.88|0
1649959740000|2022-04-14 18:09:00|176.34|173.46|176.77|173.89|176.77|173.89|176.34|173.46|0
1649959750000|2022-04-14 18:09:10|176.34|173.46|176.19|173.31|176.34|173.46|176.19|173.31|0
1649959760000|2022-04-14 18:09:20|176.05|173.17|176.05|173.17|176.19|173.31|176.05|173.17|0
1649959770000|2022-04-14 18:09:30|176.19|173.31|176.27|173.39|176.34|173.46|176.19|173.31|0
1649959780000|2022-04-14 18:09:40|176.34|173.46|176.34|173.46|176.48|173.6|176.34|173.46|0
1649959790000|2022-04-14 18:09:50|176.48|173.6|176.34|173.46|176.48|173.6|176.34|173.46|0
1649959800000|2022-04-14 18:10:00|176.19|173.31|176.19|173.31|176.19|173.31|176.05|173.17|0
1649959810000|2022-04-14 18:10:10|176.34|173.46|176.63|173.75|176.63|173.75|176.34|173.46|0
1649959820000|2022-04-14 18:10:20|176.48|173.6|176.48|173.6|176.48|173.6|176.34|173.46|0
1649959830000|2022-04-14 18:10:30|176.63|173.75|176.19|173.31|176.63|173.75|176.19|173.31|0
1649959840000|2022-04-14 18:10:40|176.05|173.17|175.76|172.88|176.05|173.17|175.76|172.88|0
1649959850000|2022-04-14 18:10:50|175.9|173.02|176.19|173.31|176.19|173.31|175.9|173.02|0
1649959860000|2022-04-14 18:11:00|176.05|173.17|176.19|173.31|176.19|173.31|176.05|173.17|0
1649959870000|2022-04-14 18:11:10|176.34|173.46|176.19|173.31|176.34|173.46|176.19|173.31|0
1649959880000|2022-04-14 18:11:20|175.76|172.88|176.05|173.17|176.05|173.17|175.61|172.73|0
1649959890000|2022-04-14 18:11:30|175.83|172.95|175.9|173.02|175.9|173.02|175.76|172.88|0
1649959900000|2022-04-14 18:11:40|176.05|173.17|175.9|173.02|176.05|173.17|175.9|173.02|0
1649959910000|2022-04-14 18:11:50|175.76|172.88|175.76|172.88|175.76|172.88|175.76|172.88|0
1649959920000|2022-04-14 18:12:00|175.83|172.95|175.76|172.88|175.83|172.95|175.61|172.73|0
1649959930000|2022-04-14 18:12:10|175.61|172.73|175.61|172.73|175.61|172.73|175.47|172.59|0
1649959940000|2022-04-14 18:12:20|175.76|172.88|175.9|173.02|175.9|173.02|175.61|172.73|0
1649959950000|2022-04-14 18:12:30|175.76|172.88|175.76|172.88|175.76|172.88|175.61|172.73|0
1649959960000|2022-04-14 18:12:40|175.69|172.81|175.83|172.95|175.83|172.95|175.61|172.73|0
1649959970000|2022-04-14 18:12:50|175.9|173.02|175.76|172.88|175.9|173.02|175.76|172.88|0
1649959980000|2022-04-14 18:13:00|175.61|172.73|175.32|172.44|175.61|172.73|175.32|172.44|0
1649959990000|2022-04-14 18:13:10|175.47|172.59|175.32|172.44|175.47|172.59|175.18|172.3|0
1649960000000|2022-04-14 18:13:20|175.47|172.59|175.61|172.73|175.61|172.73|175.47|172.59|0
1649960010000|2022-04-14 18:13:30|175.9|173.02|176.05|173.17|176.05|173.17|175.9|173.02|0
1649960020000|2022-04-14 18:13:40|176.12|173.24|176.05|173.17|176.12|173.24|175.9|173.02|0
1649960030000|2022-04-14 18:13:50|176.19|173.31|176.33|173.45|176.33|173.45|176.19|173.31|0
1649960040000|2022-04-14 18:14:00|176.62|173.74|176.62|173.74|176.62|173.74|176.62|173.74|0
1649960050000|2022-04-14 18:14:10|176.91|174.03|176.77|173.89|176.91|174.03|176.62|173.74|0
1649960060000|2022-04-14 18:14:20|176.91|174.03|176.77|173.89|176.91|174.03|176.77|173.89|0
1649960070000|2022-04-14 18:14:30|176.84|173.96|176.62|173.74|176.84|173.96|176.62|173.74|0
1649960080000|2022-04-14 18:14:40|176.7|173.82|176.33|173.45|176.7|173.82|176.33|173.45|0
1649960090000|2022-04-14 18:14:50|176.04|173.16|175.76|172.88|176.04|173.16|175.76|172.88|0
1649960100000|2022-04-14 18:15:00|175.18|172.3|174.89|172.01|175.18|172.3|174.75|171.87|0
1649960110000|2022-04-14 18:15:10|175.18|172.3|175.9|173.02|175.9|173.02|175.18|172.3|0
1649960120000|2022-04-14 18:15:20|176.04|173.16|176.19|173.31|176.33|173.45|176.04|173.16|0
1649960130000|2022-04-14 18:15:30|176.04|173.16|175.61|172.73|176.04|173.16|175.47|172.59|0
1649960140000|2022-04-14 18:15:40|175.47|172.59|175.47|172.59|175.47|172.59|175.47|172.59|0
1649960150000|2022-04-14 18:15:50|175.32|172.44|175.03|172.15|175.47|172.59|175.03|172.15|0
1649960160000|2022-04-14 18:16:00|174.96|172.08|175.47|172.59|175.47|172.59|174.96|172.08|0
1649960170000|2022-04-14 18:16:10|175.32|172.44|175.32|172.44|175.4|172.52|175.18|172.3|0
1649960180000|2022-04-14 18:16:20|175.75|172.87|175.47|172.59|175.75|172.87|175.47|172.59|0
1649960190000|2022-04-14 18:16:30|175.68|172.8|175.61|172.73|175.68|172.8|175.61|172.73|0
1649960200000|2022-04-14 18:16:40|175.75|172.87|175.9|173.02|175.97|173.09|175.75|172.87|0
1649960210000|2022-04-14 18:16:50|175.97|173.09|176.48|173.6|176.48|173.6|175.97|173.09|0
1649960220000|2022-04-14 18:17:00|176.77|173.89|176.77|173.89|176.77|173.89|176.77|173.89|0
1649960230000|2022-04-14 18:17:10|176.91|174.03|176.77|173.89|176.91|174.03|176.77|173.89|0
1649960240000|2022-04-14 18:17:20|176.62|173.74|176.77|173.89|176.77|173.89|176.48|173.6|0
1649960250000|2022-04-14 18:17:30|176.91|174.03|176.77|173.89|176.91|174.03|176.77|173.89|0
1649960260000|2022-04-14 18:17:40|176.62|173.74|176.62|173.74|176.77|173.89|176.62|173.74|0
1649960270000|2022-04-14 18:17:50|176.77|173.89|177.06|174.18|177.06|174.18|176.77|173.89|0
1649960280000|2022-04-14 18:18:00|176.91|174.03|176.91|174.03|177.06|174.18|176.91|174.03|0
1649960290000|2022-04-14 18:18:10|176.84|173.96|177.2|174.32|177.35|174.47|176.84|173.96|0
1649960300000|2022-04-14 18:18:20|177.35|174.47|177.49|174.61|177.49|174.61|177.35|174.47|0
1649960310000|2022-04-14 18:18:30|177.35|174.47|177.2|174.32|177.35|174.47|177.2|174.32|0
1649960320000|2022-04-14 18:18:40|177.06|174.18|177.35|174.47|177.49|174.61|177.06|174.18|0
1649960330000|2022-04-14 18:18:50|177.49|174.61|177.35|174.47|177.49|174.61|177.35|174.47|0
1649960340000|2022-04-14 18:19:00|177.2|174.32|177.49|174.61|177.49|174.61|177.2|174.32|0
1649960350000|2022-04-14 18:19:10|177.35|174.47|177.49|174.61|177.49|174.61|177.35|174.47|0
1649960360000|2022-04-14 18:19:20|177.64|174.76|178.37|175.49|178.37|175.49|177.64|174.76|0
1649960370000|2022-04-14 18:19:30|178.36|175.48|178.36|175.48|178.36|175.48|178.36|175.48|0
1649960380000|2022-04-14 18:19:40|178.22|175.34|178.07|175.19|178.22|175.34|178.07|175.19|0
1649960390000|2022-04-14 18:19:50|178|175.12|178.22|175.34|178.22|175.34|178|175.12|0
1649960400000|2022-04-14 18:20:00|178.73|175.85|179.24|176.36|179.24|176.36|178.73|175.85|0
1649960410000|2022-04-14 18:20:10|179.97|177.09|178.66|175.78|179.97|177.09|178.66|175.78|0
1649960420000|2022-04-14 18:20:20|178.95|176.07|179.09|176.21|179.24|176.36|178.95|176.07|0
1649960430000|2022-04-14 18:20:30|178.95|176.07|179.09|176.21|179.09|176.21|178.95|176.07|0
1649960440000|2022-04-14 18:20:40|178.95|176.07|179.09|176.21|179.09|176.21|178.8|175.92|0
1649960450000|2022-04-14 18:20:50|178.95|176.07|179.39|176.51|179.53|176.65|178.95|176.07|0
1649960460000|2022-04-14 18:21:00|179.53|176.65|179.53|176.65|179.97|177.09|179.53|176.65|0
1649960470000|2022-04-14 18:21:10|179.68|176.8|179.09|176.21|179.68|176.8|179.09|176.21|0
1649960480000|2022-04-14 18:21:20|179.24|176.36|179.39|176.51|179.39|176.51|179.24|176.36|0
1649960490000|2022-04-14 18:21:30|179.53|176.65|179.39|176.51|179.53|176.65|179.39|176.51|0
1649960500000|2022-04-14 18:21:40|179.53|176.65|179.83|176.95|179.83|176.95|179.53|176.65|0
1649960510000|2022-04-14 18:21:50|179.68|176.8|179.24|176.36|179.68|176.8|179.24|176.36|0
1649960520000|2022-04-14 18:22:00|179.39|176.51|179.53|176.65|179.83|176.95|179.39|176.51|0
1649960530000|2022-04-14 18:22:10|179.68|176.8|179.68|176.8|179.68|176.8|179.68|176.8|0
1649960540000|2022-04-14 18:22:20|179.83|176.95|180.12|177.24|180.12|177.24|179.68|176.8|0
1649960550000|2022-04-14 18:22:30|179.97|177.09|179.97|177.09|179.97|177.09|179.97|177.09|0
1649960560000|2022-04-14 18:22:40|180.12|177.24|180.41|177.53|180.41|177.53|179.97|177.09|0
1649960570000|2022-04-14 18:22:50|180.56|177.68|180.26|177.38|180.56|177.68|180.26|177.38|0
1649960580000|2022-04-14 18:23:00|180.41|177.53|180.12|177.24|180.41|177.53|180.12|177.24|0
1649960590000|2022-04-14 18:23:10|179.97|177.09|180.05|177.17|180.05|177.17|179.9|177.02|0
1649960600000|2022-04-14 18:23:20|180.12|177.24|180.12|177.24|180.12|177.24|180.12|177.24|0
1649960610000|2022-04-14 18:23:30|180.26|177.38|180.19|177.31|180.26|177.38|180.19|177.31|0
1649960620000|2022-04-14 18:23:40|180.26|177.38|180.26|177.38|180.41|177.53|180.26|177.38|0
1649960630000|2022-04-14 18:23:50|180.41|177.53|181|178.12|181|178.12|180.41|177.53|0
1649960640000|2022-04-14 18:24:00|180.85|177.97|180.41|177.53|180.85|177.97|180.41|177.53|0
1649960650000|2022-04-14 18:24:10|180.7|177.82|180.41|177.53|180.85|177.97|180.41|177.53|0
1649960660000|2022-04-14 18:24:20|180.56|177.68|180.85|177.97|181|178.12|180.56|177.68|0
1649960670000|2022-04-14 18:24:30|180.7|177.82|181|178.12|181|178.12|180.7|177.82|0
1649960680000|2022-04-14 18:24:40|180.85|177.97|180.7|177.82|180.85|177.97|180.7|177.82|0
1649960690000|2022-04-14 18:24:50|180.85|177.97|180.85|177.97|180.85|177.97|180.7|177.82|0
1649960700000|2022-04-14 18:25:00|180.56|177.68|180.56|177.68|180.56|177.68|180.41|177.53|0
1649960710000|2022-04-14 18:25:10|180.7|177.82|181|178.12|181|178.12|180.7|177.82|0
1649960720000|2022-04-14 18:25:20|180.7|177.82|180.85|177.97|180.85|177.97|180.7|177.82|0
1649960730000|2022-04-14 18:25:30|181|178.12|180.85|177.97|181|178.12|180.85|177.97|0
1649960740000|2022-04-14 18:25:40|181.14|178.26|181.29|178.41|181.29|178.41|181.14|178.26|0
1649960750000|2022-04-14 18:25:50|181|178.12|181|178.12|181.14|178.26|181|178.12|0
1649960760000|2022-04-14 18:26:00|180.7|177.82|181|178.12|181|178.12|180.7|177.82|0
1649960770000|2022-04-14 18:26:10|180.93|178.05|181|178.12|181|178.12|180.85|177.97|0
1649960780000|2022-04-14 18:26:20|180.85|177.97|180.85|177.97|180.85|177.97|180.85|177.97|0
1649960790000|2022-04-14 18:26:30|181|178.12|180.41|177.53|181|178.12|180.41|177.53|0
1649960800000|2022-04-14 18:26:40|180.7|177.82|180.7|177.82|180.7|177.82|180.7|177.82|0
1649960810000|2022-04-14 18:26:50|180.85|177.97|181|178.12|181|178.12|180.85|177.97|0
1649960820000|2022-04-14 18:27:00|180.85|177.97|180.56|177.68|180.85|177.97|180.56|177.68|0
1649960830000|2022-04-14 18:27:10|180.7|177.82|180.7|177.82|180.7|177.82|180.7|177.82|0
1649960840000|2022-04-14 18:27:20|180.56|177.68|180.41|177.53|180.56|177.68|180.41|177.53|0
1649960850000|2022-04-14 18:27:30|180.26|177.38|180.41|177.53|180.56|177.68|180.26|177.38|0
1649960860000|2022-04-14 18:27:40|180.26|177.38|180.26|177.38|180.26|177.38|180.26|177.38|0
1649960870000|2022-04-14 18:27:50|180.11|177.23|180.26|177.38|180.26|177.38|180.11|177.23|0
1649960880000|2022-04-14 18:28:00|180.19|177.31|179.97|177.09|180.19|177.31|179.97|177.09|0
1649960890000|2022-04-14 18:28:10|179.82|176.94|179.53|176.65|179.82|176.94|179.53|176.65|0
1649960900000|2022-04-14 18:28:20|178.94|176.06|179.09|176.21|179.09|176.21|178.94|176.06|0
1649960910000|2022-04-14 18:28:30|179.24|176.36|179.09|176.21|179.24|176.36|179.09|176.21|0
1649960920000|2022-04-14 18:28:40|178.94|176.06|178.36|175.48|178.94|176.06|178.36|175.48|0
1649960930000|2022-04-14 18:28:50|178.5|175.62|178.29|175.41|178.5|175.62|178.29|175.41|0
1649960940000|2022-04-14 18:29:00|178.21|175.33|178.36|175.48|178.36|175.48|178.21|175.33|0
1649960950000|2022-04-14 18:29:10|178.21|175.33|178.21|175.33|178.21|175.33|178.07|175.19|0
1649960960000|2022-04-14 18:29:20|177.92|175.04|178.07|175.19|178.21|175.33|177.92|175.04|0
1649960970000|2022-04-14 18:29:30|178.21|175.33|178.5|175.62|178.5|175.62|178.21|175.33|0
1649960990000|2022-04-14 18:29:50|178.58|175.7|178.87|175.99|178.87|175.99|178.58|175.7|0
1649961000000|2022-04-14 18:30:00|178.65|175.77|178.65|175.77|178.8|175.92|178.65|175.77|0
1649961010000|2022-04-14 18:30:10|178.5|175.62|177.92|175.04|178.5|175.62|177.92|175.04|0
1649961020000|2022-04-14 18:30:20|178.07|175.19|177.7|174.82|178.21|175.33|177.7|174.82|0
1649961030000|2022-04-14 18:30:30|177.77|174.89|177.77|174.89|177.77|174.89|177.77|174.89|0
1649961040000|2022-04-14 18:30:40|177.92|175.04|177.63|174.75|177.92|175.04|177.63|174.75|0
1649961050000|2022-04-14 18:30:50|177.77|174.89|177.63|174.75|177.77|174.89|177.63|174.75|0
1649961060000|2022-04-14 18:31:00|177.48|174.6|177.63|174.75|177.63|174.75|177.48|174.6|0
1649961070000|2022-04-14 18:31:10|177.92|175.04|177.77|174.89|177.92|175.04|177.77|174.89|0
1649961080000|2022-04-14 18:31:20|178.21|175.33|177.77|174.89|178.21|175.33|177.77|174.89|0
1649961090000|2022-04-14 18:31:30|177.92|175.04|177.77|174.89|177.92|175.04|177.77|174.89|0
1649961100000|2022-04-14 18:31:40|177.48|174.6|178.14|175.26|178.14|175.26|177.48|174.6|0
1649961110000|2022-04-14 18:31:50|178.06|175.18|178.5|175.62|178.79|175.91|178.06|175.18|0
1649961120000|2022-04-14 18:32:00|178.65|175.77|178.21|175.33|178.65|175.77|178.21|175.33|0
1649961130000|2022-04-14 18:32:10|178.36|175.48|178.21|175.33|178.36|175.48|178.21|175.33|0
1649961140000|2022-04-14 18:32:20|178.36|175.48|178.36|175.48|178.5|175.62|178.36|175.48|0
1649961150000|2022-04-14 18:32:30|178.21|175.33|178.21|175.33|178.36|175.48|178.21|175.33|0
1649961160000|2022-04-14 18:32:40|178.36|175.48|178.29|175.41|178.36|175.48|178.29|175.41|0
1649961170000|2022-04-14 18:32:50|178.36|175.48|178.21|175.33|178.43|175.55|178.21|175.33|0
1649961180000|2022-04-14 18:33:00|178.43|175.55|178.65|175.77|178.65|175.77|178.43|175.55|0
1649961190000|2022-04-14 18:33:10|178.79|175.91|179.23|176.35|179.23|176.35|178.79|175.91|0
1649961200000|2022-04-14 18:33:20|179.38|176.5|179.67|176.79|179.67|176.79|179.38|176.5|0
1649961210000|2022-04-14 18:33:30|179.52|176.64|179.52|176.64|179.52|176.64|179.38|176.5|0
1649961220000|2022-04-14 18:33:40|180.7|177.82|181.14|178.26|181.14|178.26|180.7|177.82|0
1649961230000|2022-04-14 18:33:50|180.99|178.11|181.14|178.26|181.29|178.41|180.99|178.11|0
1649961240000|2022-04-14 18:34:00|181.73|178.85|181.58|178.7|181.73|178.85|181.43|178.55|0
1649961250000|2022-04-14 18:34:10|181.43|178.55|181.51|178.63|181.51|178.63|181.43|178.55|0
1649961260000|2022-04-14 18:34:20|181.43|178.55|181.29|178.41|181.43|178.55|181.29|178.41|0
1649961270000|2022-04-14 18:34:30|181.14|178.26|181.14|178.26|181.14|178.26|181.14|178.26|0
1649961280000|2022-04-14 18:34:40|180.84|177.96|180.7|177.82|180.84|177.96|180.4|177.52|0
1649961290000|2022-04-14 18:34:50|180.84|177.96|181.14|178.26|181.14|178.26|180.84|177.96|0
1649961300000|2022-04-14 18:35:00|181.21|178.33|181.29|178.41|181.29|178.41|180.99|178.11|0
1649961310000|2022-04-14 18:35:10|181.43|178.55|181.58|178.7|181.58|178.7|181.43|178.55|0
1649961320000|2022-04-14 18:35:20|181.73|178.85|181.73|178.85|181.73|178.85|181.66|178.78|0
1649961330000|2022-04-14 18:35:30|181.58|178.7|181.14|178.26|181.58|178.7|181.14|178.26|0
1649961340000|2022-04-14 18:35:40|181.43|178.55|181.14|178.26|181.43|178.55|181.14|178.26|0
1649961350000|2022-04-14 18:35:50|181.29|178.41|181.43|178.55|181.58|178.7|181.29|178.41|0
1649961360000|2022-04-14 18:36:00|181.14|178.26|181.43|178.55|181.43|178.55|181.14|178.26|0
1649961370000|2022-04-14 18:36:10|181.36|178.48|181.28|178.4|181.43|178.55|181.14|178.26|0
1649961380000|2022-04-14 18:36:20|181.21|178.33|180.99|178.11|181.21|178.33|180.92|178.04|0
1649961390000|2022-04-14 18:36:30|181.28|178.4|181.28|178.4|181.28|178.4|181.28|178.4|0
1649961400000|2022-04-14 18:36:40|181.14|178.26|180.99|178.11|181.14|178.26|180.99|178.11|0
1649961410000|2022-04-14 18:36:50|180.84|177.96|180.99|178.11|180.99|178.11|180.84|177.96|0
1649961420000|2022-04-14 18:37:00|180.84|177.96|180.99|178.11|180.99|178.11|180.55|177.67|0
1649961430000|2022-04-14 18:37:10|181.14|178.26|181.43|178.55|181.43|178.55|181.14|178.26|0
1649961440000|2022-04-14 18:37:20|181.28|178.4|181.14|178.26|181.28|178.4|181.14|178.26|0
1649961450000|2022-04-14 18:37:30|181.28|178.4|181.14|178.26|181.28|178.4|181.14|178.26|0
1649961460000|2022-04-14 18:37:40|181.28|178.4|180.99|178.11|181.28|178.4|180.84|177.96|0
1649961470000|2022-04-14 18:37:50|180.92|178.04|181.43|178.55|181.43|178.55|180.92|178.04|0
1649961480000|2022-04-14 18:38:00|181.28|178.4|181.58|178.7|181.58|178.7|181.28|178.4|0
1649961490000|2022-04-14 18:38:10|181.43|178.55|181.58|178.7|181.58|178.7|181.43|178.55|0
1649961500000|2022-04-14 18:38:20|181.51|178.63|181.58|178.7|181.58|178.7|181.51|178.63|0
1649961510000|2022-04-14 18:38:30|181.73|178.85|181.73|178.85|181.73|178.85|181.73|178.85|0
1649961520000|2022-04-14 18:38:40|181.58|178.7|181.51|178.63|181.58|178.7|181.43|178.55|0
1649961530000|2022-04-14 18:38:50|181.43|178.55|181.58|178.7|181.58|178.7|181.43|178.55|0
1649961540000|2022-04-14 18:39:00|181.43|178.55|181.43|178.55|181.58|178.7|181.43|178.55|0
1649961550000|2022-04-14 18:39:10|181.58|178.7|181.58|178.7|181.58|178.7|181.58|178.7|0
1649961560000|2022-04-14 18:39:20|181.43|178.55|181.43|178.55|181.43|178.55|181.43|178.55|0
1649961570000|2022-04-14 18:39:30|181.58|178.7|182.32|179.44|182.46|179.58|181.58|178.7|0
1649961580000|2022-04-14 18:39:40|182.17|179.29|182.02|179.14|182.17|179.29|182.02|179.14|0
1649961590000|2022-04-14 18:39:50|181.72|178.84|181.87|178.99|181.87|178.99|181.72|178.84|0
1649961600000|2022-04-14 18:40:00|181.72|178.84|181.87|178.99|181.87|178.99|181.58|178.7|0
1649961610000|2022-04-14 18:40:10|181.72|178.84|181.58|178.7|181.72|178.84|181.58|178.7|0
1649961620000|2022-04-14 18:40:20|181.43|178.55|181.13|178.25|181.43|178.55|181.13|178.25|0
1649961630000|2022-04-14 18:40:30|181.58|178.7|181.43|178.55|181.58|178.7|181.43|178.55|0
1649961640000|2022-04-14 18:40:40|181.36|178.48|181.58|178.7|181.72|178.84|181.36|178.48|0
1649961650000|2022-04-14 18:40:50|181.13|178.25|181.28|178.4|181.28|178.4|181.13|178.25|0
1649961660000|2022-04-14 18:41:00|181.13|178.25|181.28|178.4|181.28|178.4|181.13|178.25|0
1649961670000|2022-04-14 18:41:10|181.43|178.55|181.43|178.55|181.43|178.55|181.28|178.4|0
1649961680000|2022-04-14 18:41:20|181.28|178.4|181.51|178.63|181.58|178.7|181.28|178.4|0
1649961690000|2022-04-14 18:41:30|181.43|178.55|181.58|178.7|181.72|178.84|181.43|178.55|0
1649961700000|2022-04-14 18:41:40|181.43|178.55|181.28|178.4|181.43|178.55|181.28|178.4|0
1649961710000|2022-04-14 18:41:50|181.13|178.25|181.28|178.4|181.28|178.4|181.13|178.25|0
1649961720000|2022-04-14 18:42:00|181.58|178.7|181.36|178.48|181.58|178.7|181.28|178.4|0
1649961730000|2022-04-14 18:42:10|181.43|178.55|180.99|178.11|181.43|178.55|180.99|178.11|0
1649961740000|2022-04-14 18:42:20|181.13|178.25|180.99|178.11|181.13|178.25|180.99|178.11|0
1649961750000|2022-04-14 18:42:30|181.13|178.25|180.84|177.96|181.13|178.25|180.84|177.96|0
1649961760000|2022-04-14 18:42:40|180.77|177.89|180.99|178.11|180.99|178.11|180.69|177.81|0
1649961770000|2022-04-14 18:42:50|181.13|178.25|181.28|178.4|181.28|178.4|181.13|178.25|0
1649961780000|2022-04-14 18:43:00|181.43|178.55|181.43|178.55|181.57|178.69|181.43|178.55|0
1649961790000|2022-04-14 18:43:10|181.28|178.4|181.13|178.25|181.43|178.55|181.13|178.25|0
1649961800000|2022-04-14 18:43:20|181.06|178.18|181.28|178.4|181.28|178.4|181.06|178.18|0
1649961810000|2022-04-14 18:43:30|181.13|178.25|181.13|178.25|181.13|178.25|181.13|178.25|0
1649961820000|2022-04-14 18:43:40|181.28|178.4|181.13|178.25|181.28|178.4|181.06|178.18|0
1649961830000|2022-04-14 18:43:50|180.99|178.11|181.28|178.4|181.28|178.4|180.99|178.11|0
1649961840000|2022-04-14 18:44:00|181.13|178.25|181.28|178.4|181.28|178.4|180.98|178.1|0
1649961850000|2022-04-14 18:44:10|181.13|178.25|181.13|178.25|181.28|178.4|181.13|178.25|0
1649961860000|2022-04-14 18:44:20|181.06|178.18|180.98|178.1|181.13|178.25|180.98|178.1|0
1649961870000|2022-04-14 18:44:30|181.13|178.25|181.21|178.33|181.21|178.33|180.98|178.1|0
1649961880000|2022-04-14 18:44:40|181.13|178.25|181.21|178.33|181.28|178.4|180.98|178.1|0
1649961890000|2022-04-14 18:44:50|181.13|178.25|180.98|178.1|181.13|178.25|180.98|178.1|0
1649961900000|2022-04-14 18:45:00|181.06|178.18|180.98|178.1|181.13|178.25|180.98|178.1|0
1649961910000|2022-04-14 18:45:10|180.84|177.96|180.69|177.81|180.84|177.96|180.69|177.81|0
1649961920000|2022-04-14 18:45:20|180.4|177.52|180.25|177.37|180.4|177.52|180.25|177.37|0
1649961930000|2022-04-14 18:45:30|180.1|177.22|180.54|177.66|180.54|177.66|180.1|177.22|0
1649961940000|2022-04-14 18:45:40|180.69|177.81|180.98|178.1|180.98|178.1|180.69|177.81|0
1649961950000|2022-04-14 18:45:50|180.69|177.81|180.84|177.96|180.84|177.96|180.69|177.81|0
1649961960000|2022-04-14 18:46:00|181.57|178.69|182.16|179.28|182.16|179.28|181.43|178.55|0
1649961970000|2022-04-14 18:46:10|182.02|179.14|181.87|178.99|182.02|179.14|181.87|178.99|0
1649961980000|2022-04-14 18:46:20|181.72|178.84|181.72|178.84|181.87|178.99|181.57|178.69|0
1649961990000|2022-04-14 18:46:30|181.65|178.77|181.72|178.84|181.72|178.84|181.65|178.77|0
1649962000000|2022-04-14 18:46:40|181.87|178.99|181.87|178.99|181.87|178.99|181.87|178.99|0
1649962010000|2022-04-14 18:46:50|181.72|178.84|181.28|178.4|181.72|178.84|181.28|178.4|0
1649962020000|2022-04-14 18:47:00|181.42|178.54|181.42|178.54|181.57|178.69|181.28|178.4|0
1649962030000|2022-04-14 18:47:10|181.28|178.4|181.5|178.62|181.57|178.69|181.28|178.4|0
1649962040000|2022-04-14 18:47:20|181.21|178.33|180.84|177.96|181.28|178.4|180.84|177.96|0
1649962050000|2022-04-14 18:47:30|180.98|178.1|180.84|177.96|180.98|178.1|180.84|177.96|0
1649962060000|2022-04-14 18:47:40|181.13|178.25|181.13|178.25|181.13|178.25|180.98|178.1|0
1649962070000|2022-04-14 18:47:50|181.42|178.54|181.13|178.25|181.42|178.54|181.13|178.25|0
1649962080000|2022-04-14 18:48:00|181.28|178.4|180.98|178.1|181.28|178.4|180.98|178.1|0
1649962090000|2022-04-14 18:48:10|180.83|177.95|181.21|178.33|181.21|178.33|180.83|177.95|0
1649962100000|2022-04-14 18:48:20|181.13|178.25|180.98|178.1|181.13|178.25|180.98|178.1|0
1649962110000|2022-04-14 18:48:30|181.13|178.25|181.28|178.4|181.28|178.4|180.98|178.1|0
1649962120000|2022-04-14 18:48:40|181.21|178.33|180.98|178.1|181.21|178.33|180.83|177.95|0
1649962130000|2022-04-14 18:48:50|181.13|178.25|180.98|178.1|181.13|178.25|180.98|178.1|0
1649962140000|2022-04-14 18:49:00|180.83|177.95|180.83|177.95|180.98|178.1|180.83|177.95|0
1649962150000|2022-04-14 18:49:10|180.98|178.1|181.13|178.25|181.28|178.4|180.98|178.1|0
1649962160000|2022-04-14 18:49:20|181.28|178.4|181.13|178.25|181.28|178.4|181.13|178.25|0
1649962170000|2022-04-14 18:49:30|180.98|178.1|181.13|178.25|181.13|178.25|180.98|178.1|0
1649962180000|2022-04-14 18:49:40|181.2|178.32|181.5|178.62|181.5|178.62|181.2|178.32|0
1649962190000|2022-04-14 18:49:50|181.35|178.47|181.28|178.4|181.42|178.54|181.28|178.4|0
1649962200000|2022-04-14 18:50:00|181.13|178.25|181.13|178.25|181.13|178.25|181.13|178.25|0
1649962210000|2022-04-14 18:50:10|181.2|178.32|180.83|177.95|181.2|178.32|180.83|177.95|0
1649962220000|2022-04-14 18:50:20|181.13|178.25|180.98|178.1|181.13|178.25|180.98|178.1|0
1649962230000|2022-04-14 18:50:30|181.13|178.25|181.13|178.25|181.13|178.25|181.13|178.25|0
1649962240000|2022-04-14 18:50:40|181.27|178.39|181.35|178.47|181.42|178.54|181.27|178.39|0
1649962250000|2022-04-14 18:50:50|181.27|178.39|181.27|178.39|181.27|178.39|181.13|178.25|0
1649962260000|2022-04-14 18:51:00|181.13|178.25|180.98|178.1|181.13|178.25|180.98|178.1|0
1649962270000|2022-04-14 18:51:10|181.13|178.25|181.13|178.25|181.27|178.39|181.13|178.25|0
1649962280000|2022-04-14 18:51:20|181.42|178.54|181.35|178.47|181.42|178.54|181.35|178.47|0
1649962290000|2022-04-14 18:51:30|181.27|178.39|181.35|178.47|181.35|178.47|181.13|178.25|0
1649962300000|2022-04-14 18:51:40|181.27|178.39|181.13|178.25|181.27|178.39|181.13|178.25|0
1649962310000|2022-04-14 18:51:50|181.2|178.32|181.72|178.84|181.72|178.84|181.2|178.32|0
1649962320000|2022-04-14 18:52:00|181.86|178.98|182.16|179.28|182.16|179.28|181.86|178.98|0
1649962330000|2022-04-14 18:52:10|181.86|178.98|182.6|179.72|182.6|179.72|181.86|178.98|0
1649962340000|2022-04-14 18:52:20|182.75|179.87|182.9|180.02|183.05|180.17|182.75|179.87|0
1649962350000|2022-04-14 18:52:30|182.75|179.87|183.34|180.46|183.34|180.46|182.75|179.87|0
1649962360000|2022-04-14 18:52:40|183.49|180.61|183.19|180.31|183.49|180.61|183.05|180.17|0
1649962370000|2022-04-14 18:52:50|182.9|180.02|182.75|179.87|182.9|180.02|182.75|179.87|0
1649962380000|2022-04-14 18:53:00|182.9|180.02|183.94|181.06|183.94|181.06|182.9|180.02|0
1649962390000|2022-04-14 18:53:10|184.09|181.21|184.09|181.21|184.23|181.35|184.09|181.21|0
1649962400000|2022-04-14 18:53:20|184.23|181.35|184.38|181.5|184.53|181.65|184.23|181.35|0
1649962410000|2022-04-14 18:53:30|184.23|181.35|184.53|181.65|184.53|181.65|184.23|181.35|0
1649962420000|2022-04-14 18:53:40|184.38|181.5|184.46|181.58|184.46|181.58|184.23|181.35|0
1649962430000|2022-04-14 18:53:50|184.38|181.5|184.61|181.73|184.61|181.73|184.38|181.5|0
1649962440000|2022-04-14 18:54:00|184.53|181.65|185.58|182.7|185.58|182.7|184.53|181.65|0
1649962450000|2022-04-14 18:54:10|185.43|182.55|185.58|182.7|185.73|182.85|185.43|182.55|0
1649962460000|2022-04-14 18:54:20|185.73|182.85|185.73|182.85|185.87|182.99|185.65|182.77|0
1649962470000|2022-04-14 18:54:30|185.72|182.84|185.87|182.99|185.87|182.99|185.72|182.84|0
1649962490000|2022-04-14 18:54:50|186.32|183.44|186.02|183.14|186.47|183.59|186.02|183.14|0
1649962500000|2022-04-14 18:55:00|185.87|182.99|186.32|183.44|186.32|183.44|185.87|182.99|0
1649962510000|2022-04-14 18:55:10|186.17|183.29|186.47|183.59|186.47|183.59|186.17|183.29|0
1649962520000|2022-04-14 18:55:20|186.32|183.44|186.62|183.74|186.62|183.74|186.32|183.44|0
1649962530000|2022-04-14 18:55:30|186.47|183.59|186.92|184.04|186.92|184.04|186.47|183.59|0
1649962540000|2022-04-14 18:55:40|187.37|184.49|187.07|184.19|187.37|184.49|187.07|184.19|0
1649962550000|2022-04-14 18:55:50|187.22|184.34|187.22|184.34|187.22|184.34|187.07|184.19|0
1649962560000|2022-04-14 18:56:00|187.07|184.19|187.15|184.27|187.22|184.34|187.07|184.19|0
1649962570000|2022-04-14 18:56:10|187.22|184.34|187.37|184.49|187.37|184.49|187.22|184.34|0
1649962580000|2022-04-14 18:56:20|187.07|184.19|186.92|184.04|187.07|184.19|186.77|183.89|0
1649962590000|2022-04-14 18:56:30|187.07|184.19|186.92|184.04|187.07|184.19|186.92|184.04|0
1649962600000|2022-04-14 18:56:40|186.77|183.89|186.92|184.04|186.92|184.04|186.77|183.89|0
1649962610000|2022-04-14 18:56:50|187.07|184.19|187.07|184.19|187.22|184.34|187.07|184.19|0
1649962620000|2022-04-14 18:57:00|186.92|184.04|186.92|184.04|187.07|184.19|186.92|184.04|0
1649962630000|2022-04-14 18:57:10|186.77|183.89|186.92|184.04|186.92|184.04|186.77|183.89|0
1649962640000|2022-04-14 18:57:20|187.07|184.19|186.92|184.04|187.07|184.19|186.92|184.04|0
1649962650000|2022-04-14 18:57:30|187.52|184.64|187.52|184.64|187.52|184.64|187.52|184.64|0
1649962660000|2022-04-14 18:57:40|187.37|184.49|187.37|184.49|187.37|184.49|187.37|184.49|0
1649962670000|2022-04-14 18:57:50|187.52|184.64|187.52|184.64|187.52|184.64|187.52|184.64|0
1649962680000|2022-04-14 18:58:00|187.6|184.72|187.6|184.72|187.6|184.72|187.6|184.72|0
1649962690000|2022-04-14 18:58:10|187.67|184.79|187.67|184.79|187.97|185.09|187.52|184.64|0
1649962700000|2022-04-14 18:58:20|187.82|184.94|187.82|184.94|187.82|184.94|187.82|184.94|0
1649962710000|2022-04-14 18:58:30|187.67|184.79|187.6|184.72|187.67|184.79|187.6|184.72|0
1649962720000|2022-04-14 18:58:40|187.82|184.94|187.82|184.94|187.82|184.94|187.67|184.79|0
1649962730000|2022-04-14 18:58:50|187.67|184.79|187.67|184.79|187.67|184.79|187.67|184.79|0
1649962740000|2022-04-14 18:59:00|187.52|184.64|187.52|184.64|187.52|184.64|187.45|184.57|0
1649962750000|2022-04-14 18:59:10|187.22|184.34|187.22|184.34|187.22|184.34|186.92|184.04|0
1649962760000|2022-04-14 18:59:20|187.37|184.49|187.52|184.64|187.52|184.64|187.37|184.49|0
1649962770000|2022-04-14 18:59:30|187.37|184.49|187.52|184.64|187.52|184.64|187.37|184.49|0
1649962780000|2022-04-14 18:59:40|187.67|184.79|187.97|185.09|187.97|185.09|187.67|184.79|0
1649962790000|2022-04-14 18:59:50|188.12|185.24|187.97|185.09|188.12|185.24|187.97|185.09|0
1649962800000|2022-04-14 19:00:00|188.12|185.24|188.27|185.39|188.27|185.39|188.12|185.24|0
1649962810000|2022-04-14 19:00:10|188.42|185.54|188.58|185.7|188.58|185.7|188.42|185.54|0
1649962820000|2022-04-14 19:00:20|188.42|185.54|188.42|185.54|188.42|185.54|188.27|185.39|0
1649962830000|2022-04-14 19:00:30|188.27|185.39|188.27|185.39|188.42|185.54|188.27|185.39|0
1649962840000|2022-04-14 19:00:40|186.5|183.62|186.66|183.78|186.66|183.78|186.5|183.62|0
1649962850000|2022-04-14 19:00:50|186.5|183.62|188.63|185.75|188.63|185.75|186.5|183.62|0
1649962860000|2022-04-14 19:01:00|188.78|185.9|189.08|186.2|189.23|186.35|188.78|185.9|0
1649962870000|2022-04-14 19:01:10|188.93|186.05|189.08|186.2|189.08|186.2|188.93|186.05|0
1649962880000|2022-04-14 19:01:20|189.23|186.35|189.23|186.35|189.23|186.35|189.23|186.35|0
1649962890000|2022-04-14 19:01:30|189.39|186.51|189.23|186.35|189.39|186.51|189.23|186.35|0
1649962900000|2022-04-14 19:01:40|189.08|186.2|189.08|186.2|189.08|186.2|188.93|186.05|0
1649962910000|2022-04-14 19:01:50|188.93|186.05|188.93|186.05|188.93|186.05|188.93|186.05|0
1649962920000|2022-04-14 19:02:00|189.01|186.13|188.93|186.05|189.01|186.13|188.93|186.05|0
1649962930000|2022-04-14 19:02:10|188.78|185.9|188.63|185.75|188.78|185.9|188.63|185.75|0
1649962940000|2022-04-14 19:02:20|188.78|185.9|188.33|185.45|188.93|186.05|188.33|185.45|0
1649962950000|2022-04-14 19:02:30|188.48|185.6|188.18|185.3|188.48|185.6|188.03|185.15|0
1649962960000|2022-04-14 19:02:40|188.03|185.15|187.43|184.55|188.03|185.15|187.43|184.55|0
1649962970000|2022-04-14 19:02:50|187.58|184.7|187.2|184.32|187.58|184.7|187.2|184.32|0
1649962980000|2022-04-14 19:03:00|187.28|184.4|186.83|183.95|187.28|184.4|186.83|183.95|0
1649962990000|2022-04-14 19:03:10|186.68|183.8|186.68|183.8|186.83|183.95|186.68|183.8|0
1649963000000|2022-04-14 19:03:20|186.53|183.65|186.83|183.95|186.83|183.95|186.38|183.5|0
1649963010000|2022-04-14 19:03:30|186.68|183.8|186.38|183.5|186.68|183.8|186.38|183.5|0
1649963020000|2022-04-14 19:03:40|186.23|183.35|186.68|183.8|186.68|183.8|186.23|183.35|0
1649963030000|2022-04-14 19:03:50|187.28|184.4|187.28|184.4|187.28|184.4|187.13|184.25|0
1649963040000|2022-04-14 19:04:00|187.43|184.55|187.28|184.4|187.43|184.55|187.13|184.25|0
1649963050000|2022-04-14 19:04:10|187.13|184.25|186.98|184.1|187.13|184.25|186.98|184.1|0
1649963060000|2022-04-14 19:04:20|187.13|184.25|187.28|184.4|187.28|184.4|187.13|184.25|0
1649963070000|2022-04-14 19:04:30|187.43|184.55|187.58|184.7|187.58|184.7|187.28|184.4|0
1649963080000|2022-04-14 19:04:40|187.43|184.55|187.43|184.55|187.43|184.55|187.43|184.55|0
1649963090000|2022-04-14 19:04:50|187.58|184.7|187.42|184.54|187.58|184.7|187.35|184.47|0
1649963100000|2022-04-14 19:05:00|187.27|184.39|187.57|184.69|187.57|184.69|187.27|184.39|0
1649963110000|2022-04-14 19:05:10|187.27|184.39|187.57|184.69|187.57|184.69|187.27|184.39|0
1649963120000|2022-04-14 19:05:20|187.5|184.62|187.27|184.39|187.5|184.62|187.12|184.24|0
1649963130000|2022-04-14 19:05:30|187.57|184.69|187.65|184.77|187.65|184.77|187.42|184.54|0
1649963140000|2022-04-14 19:05:40|187.57|184.69|187.27|184.39|187.57|184.69|187.27|184.39|0
1649963150000|2022-04-14 19:05:50|187.42|184.54|187.27|184.39|187.42|184.54|187.27|184.39|0
1649963160000|2022-04-14 19:06:00|187.35|184.47|187.27|184.39|187.42|184.54|187.27|184.39|0
1649963170000|2022-04-14 19:06:10|186.97|184.09|186.82|183.94|186.97|184.09|186.82|183.94|0
1649963180000|2022-04-14 19:06:20|186.97|184.09|186.97|184.09|186.97|184.09|186.82|183.94|0
1649963190000|2022-04-14 19:06:30|186.82|183.94|187.12|184.24|187.12|184.24|186.52|183.64|0
1649963200000|2022-04-14 19:06:40|187.05|184.17|186.97|184.09|187.12|184.24|186.97|184.09|0
1649963210000|2022-04-14 19:06:50|187.12|184.24|187.12|184.24|187.12|184.24|187.12|184.24|0
1649963220000|2022-04-14 19:07:00|187.27|184.39|187.05|184.17|187.27|184.39|187.05|184.17|0
1649963230000|2022-04-14 19:07:10|187.12|184.24|187.42|184.54|187.42|184.54|187.12|184.24|0
1649963240000|2022-04-14 19:07:20|187.57|184.69|188.17|185.29|188.17|185.29|187.57|184.69|0
1649963250000|2022-04-14 19:07:30|188.02|185.14|188.48|185.6|188.48|185.6|188.02|185.14|0
1649963260000|2022-04-14 19:07:40|188.02|185.14|187.57|184.69|188.17|185.29|187.57|184.69|0
1649963270000|2022-04-14 19:07:50|187.72|184.84|188.17|185.29|188.17|185.29|187.72|184.84|0
1649963280000|2022-04-14 19:08:00|187.87|184.99|188.02|185.14|188.02|185.14|187.87|184.99|0
1649963290000|2022-04-14 19:08:10|188.17|185.29|188.63|185.75|188.78|185.9|188.17|185.29|0
1649963300000|2022-04-14 19:08:20|188.78|185.9|189.08|186.2|189.08|186.2|188.78|185.9|0
1649963310000|2022-04-14 19:08:30|189.23|186.35|188.93|186.05|189.23|186.35|188.93|186.05|0
1649963320000|2022-04-14 19:08:40|189.08|186.2|188.85|185.97|189.08|186.2|188.85|185.97|0
1649963330000|2022-04-14 19:08:50|188.78|185.9|188.63|185.75|188.78|185.9|188.63|185.75|0
1649963340000|2022-04-14 19:09:00|188.78|185.9|188.93|186.05|188.93|186.05|188.78|185.9|0
1649963350000|2022-04-14 19:09:10|189.08|186.2|189.08|186.2|189.08|186.2|188.78|185.9|0
1649963360000|2022-04-14 19:09:20|188.93|186.05|189.08|186.2|189.08|186.2|188.93|186.05|0
1649963370000|2022-04-14 19:09:30|189.23|186.35|189.08|186.2|189.23|186.35|189.08|186.2|0
1649963380000|2022-04-14 19:09:40|189.23|186.35|189.98|187.1|189.98|187.1|189.23|186.35|0
1649963390000|2022-04-14 19:09:50|190.59|187.71|190.59|187.71|190.59|187.71|190.52|187.64|0
1649963400000|2022-04-14 19:10:00|190.29|187.41|189.83|186.95|190.29|187.41|189.83|186.95|0
1649963410000|2022-04-14 19:10:10|190.29|187.41|190.89|188.01|190.89|188.01|190.29|187.41|0
1649963420000|2022-04-14 19:10:20|190.59|187.71|190.74|187.86|190.89|188.01|190.59|187.71|0
1649963430000|2022-04-14 19:10:30|190.59|187.71|190.44|187.56|190.89|188.01|190.44|187.56|0
1649963440000|2022-04-14 19:10:40|190.29|187.41|190.44|187.56|190.44|187.56|190.29|187.41|0
1649963450000|2022-04-14 19:10:50|190.59|187.71|190.59|187.71|190.59|187.71|190.59|187.71|0
1649963460000|2022-04-14 19:11:00|191.04|188.16|190.74|187.86|191.2|188.32|190.74|187.86|0
1649963470000|2022-04-14 19:11:10|190.29|187.41|190.74|187.86|190.74|187.86|190.29|187.41|0
1649963480000|2022-04-14 19:11:20|190.59|187.71|190.13|187.25|190.59|187.71|190.13|187.25|0
1649963490000|2022-04-14 19:11:30|189.98|187.1|189.83|186.95|190.13|187.25|189.83|186.95|0
1649963500000|2022-04-14 19:11:40|189.53|186.65|189.68|186.8|189.68|186.8|189.38|186.5|0
1649963510000|2022-04-14 19:11:50|189.83|186.95|190.29|187.41|190.29|187.41|189.83|186.95|0
1649963520000|2022-04-14 19:12:00|190.44|187.56|189.68|186.8|190.44|187.56|189.68|186.8|0
1649963530000|2022-04-14 19:12:10|189.98|187.1|189.38|186.5|189.98|187.1|189.38|186.5|0
1649963540000|2022-04-14 19:12:20|189.53|186.65|189.61|186.73|189.83|186.95|189.53|186.65|0
1649963550000|2022-04-14 19:12:30|189.53|186.65|189.23|186.35|189.53|186.65|189.23|186.35|0
1649963560000|2022-04-14 19:12:40|189.38|186.5|189.98|187.1|189.98|187.1|189.38|186.5|0
1649963570000|2022-04-14 19:12:50|190.13|187.25|190.06|187.18|190.28|187.4|190.06|187.18|0
1649963580000|2022-04-14 19:13:00|190.28|187.4|190.44|187.56|190.44|187.56|190.13|187.25|0
1649963590000|2022-04-14 19:13:10|190.28|187.4|190.28|187.4|190.28|187.4|190.28|187.4|0
1649963600000|2022-04-14 19:13:20|190.44|187.56|189.98|187.1|190.44|187.56|189.98|187.1|0
1649963610000|2022-04-14 19:13:30|190.13|187.25|190.13|187.25|190.13|187.25|190.13|187.25|0
1649963620000|2022-04-14 19:13:40|190.28|187.4|190.28|187.4|190.28|187.4|189.98|187.1|0
1649963630000|2022-04-14 19:13:50|190.13|187.25|189.98|187.1|190.13|187.25|189.98|187.1|0
1649963640000|2022-04-14 19:14:00|189.68|186.8|189.83|186.95|189.98|187.1|189.68|186.8|0
1649963650000|2022-04-14 19:14:10|189.68|186.8|189.23|186.35|189.68|186.8|189.23|186.35|0
1649963660000|2022-04-14 19:14:20|189.38|186.5|189.53|186.65|189.53|186.65|189.38|186.5|0
1649963670000|2022-04-14 19:14:30|189.38|186.5|189.38|186.5|189.53|186.65|189.38|186.5|0
1649963680000|2022-04-14 19:14:40|189.53|186.65|189.22|186.34|189.53|186.65|189.22|186.34|0
1649963690000|2022-04-14 19:14:50|189.38|186.5|189.38|186.5|189.53|186.65|189.22|186.34|0
1649963700000|2022-04-14 19:15:00|189.07|186.19|188.92|186.04|189.07|186.19|188.92|186.04|0
1649963710000|2022-04-14 19:15:10|188.77|185.89|188.77|185.89|188.92|186.04|188.62|185.74|0
1649963720000|2022-04-14 19:15:20|188.62|185.74|188.62|185.74|188.62|185.74|188.32|185.44|0
1649963730000|2022-04-14 19:15:30|188.32|185.44|188.02|185.14|188.47|185.59|188.02|185.14|0
1649963740000|2022-04-14 19:15:40|187.87|184.99|188.17|185.29|188.32|185.44|187.87|184.99|0
1649963750000|2022-04-14 19:15:50|188.02|185.14|187.87|184.99|188.02|185.14|187.87|184.99|0
1649963760000|2022-04-14 19:16:00|188.17|185.29|187.87|184.99|188.47|185.59|187.87|184.99|0
1649963770000|2022-04-14 19:16:10|187.72|184.84|187.42|184.54|187.72|184.84|187.27|184.39|0
1649963780000|2022-04-14 19:16:20|186.82|183.94|186.52|183.64|186.82|183.94|186.52|183.64|0
1649963790000|2022-04-14 19:16:30|186.37|183.49|185.62|182.74|186.37|183.49|185.62|182.74|0
1649963800000|2022-04-14 19:16:40|184.88|182|185.17|182.29|185.17|182.29|184.88|182|0
1649963810000|2022-04-14 19:16:50|185.32|182.44|185.02|182.14|185.32|182.44|185.02|182.14|0
1649963820000|2022-04-14 19:17:00|184.88|182|185.17|182.29|185.32|182.44|184.88|182|0
1649963830000|2022-04-14 19:17:10|185.32|182.44|185.47|182.59|185.47|182.59|185.32|182.44|0
1649963840000|2022-04-14 19:17:20|185.62|182.74|186.37|183.49|186.37|183.49|185.62|182.74|0
1649963850000|2022-04-14 19:17:30|186.22|183.34|186.07|183.19|186.22|183.34|185.92|183.04|0
1649963860000|2022-04-14 19:17:40|186.37|183.49|186.22|183.34|186.67|183.79|186.22|183.34|0
1649963870000|2022-04-14 19:17:50|186.52|183.64|186.67|183.79|186.67|183.79|186.52|183.64|0
1649963880000|2022-04-14 19:18:00|186.37|183.49|186.52|183.64|186.82|183.94|186.37|183.49|0
1649963890000|2022-04-14 19:18:10|186.67|183.79|186.67|183.79|186.67|183.79|186.52|183.64|0
1649963900000|2022-04-14 19:18:20|186.52|183.64|186.97|184.09|186.97|184.09|186.52|183.64|0
1649963910000|2022-04-14 19:18:30|186.82|183.94|186.82|183.94|186.82|183.94|186.67|183.79|0
1649963920000|2022-04-14 19:18:40|186.52|183.64|186.52|183.64|186.52|183.64|186.44|183.56|0
1649963930000|2022-04-14 19:18:50|186.67|183.79|186.82|183.94|186.82|183.94|186.67|183.79|0
1649963940000|2022-04-14 19:19:00|186.97|184.09|187.12|184.24|187.12|184.24|186.97|184.09|0
1649963950000|2022-04-14 19:19:10|186.82|183.94|186.22|183.34|186.97|184.09|186.22|183.34|0
1649963960000|2022-04-14 19:19:20|185.92|183.04|186.22|183.34|186.29|183.41|185.92|183.04|0
1649963970000|2022-04-14 19:19:30|186.37|183.49|186.37|183.49|186.37|183.49|186.07|183.19|0
1649963980000|2022-04-14 19:19:40|186.22|183.34|185.92|183.04|186.22|183.34|185.92|183.04|0
1649963990000|2022-04-14 19:19:50|185.47|182.59|185.32|182.44|185.47|182.59|185.17|182.29|0
1649964000000|2022-04-14 19:20:00|185.47|182.59|185.17|182.29|185.47|182.59|185.02|182.14|0
1649964010000|2022-04-14 19:20:10|184.72|181.84|185.17|182.29|185.17|182.29|184.72|181.84|0
1649964020000|2022-04-14 19:20:20|185.62|182.74|185.32|182.44|185.62|182.74|185.32|182.44|0
1649964030000|2022-04-14 19:20:30|184.72|181.84|185.17|182.29|185.32|182.44|184.72|181.84|0
1649964040000|2022-04-14 19:20:40|184.87|181.99|185.02|182.14|185.02|182.14|184.87|181.99|0
1649964050000|2022-04-14 19:20:50|184.87|181.99|185.17|182.29|185.17|182.29|184.87|181.99|0
1649964060000|2022-04-14 19:21:00|185.47|182.59|186.07|183.19|186.36|183.48|185.47|182.59|0
1649964070000|2022-04-14 19:21:10|186.22|183.34|186.22|183.34|186.36|183.48|186.22|183.34|0
1649964080000|2022-04-14 19:21:20|185.92|183.04|185.32|182.44|185.92|183.04|185.32|182.44|0
1649964090000|2022-04-14 19:21:30|185.25|182.37|185.77|182.89|185.77|182.89|185.25|182.37|0
1649964100000|2022-04-14 19:21:40|185.92|183.04|185.92|183.04|186.07|183.19|185.77|182.89|0
1649964110000|2022-04-14 19:21:50|186.07|183.19|185.92|183.04|186.07|183.19|185.92|183.04|0
1649964120000|2022-04-14 19:22:00|185.62|182.74|185.62|182.74|185.92|183.04|185.62|182.74|0
1649964130000|2022-04-14 19:22:10|185.77|182.89|185.77|182.89|185.77|182.89|185.77|182.89|0
1649964140000|2022-04-14 19:22:20|185.62|182.74|185.92|183.04|185.92|183.04|185.62|182.74|0
1649964150000|2022-04-14 19:22:30|185.77|182.89|185.62|182.74|185.77|182.89|185.55|182.67|0
1649964160000|2022-04-14 19:22:40|185.32|182.44|185.77|182.89|185.77|182.89|185.32|182.44|0
1649964170000|2022-04-14 19:22:50|185.62|182.74|185.54|182.66|185.62|182.74|185.47|182.59|0
1649964180000|2022-04-14 19:23:00|185.62|182.74|185.54|182.66|185.62|182.74|185.54|182.66|0
1649964190000|2022-04-14 19:23:10|185.62|182.74|186.36|183.48|186.36|183.48|185.62|182.74|0
1649964200000|2022-04-14 19:23:20|186.51|183.63|186.66|183.78|186.66|183.78|186.51|183.63|0
1649964210000|2022-04-14 19:23:30|186.51|183.63|186.51|183.63|186.51|183.63|186.29|183.41|0
1649964220000|2022-04-14 19:23:40|186.36|183.48|186.81|183.93|186.81|183.93|186.36|183.48|0
1649964230000|2022-04-14 19:23:50|186.51|183.63|186.21|183.33|186.51|183.63|186.21|183.33|0
1649964240000|2022-04-14 19:24:00|186.36|183.48|186.06|183.18|186.36|183.48|186.06|183.18|0
1649964250000|2022-04-14 19:24:10|186.21|183.33|186.36|183.48|186.51|183.63|186.21|183.33|0
1649964260000|2022-04-14 19:24:20|186.51|183.63|186.66|183.78|186.66|183.78|186.51|183.63|0
1649964270000|2022-04-14 19:24:30|186.81|183.93|187.11|184.23|187.26|184.38|186.81|183.93|0
1649964280000|2022-04-14 19:24:40|187.26|184.38|187.41|184.53|187.41|184.53|187.11|184.23|0
1649964290000|2022-04-14 19:24:50|186.96|184.08|186.81|183.93|186.96|184.08|186.51|183.63|0
1649964300000|2022-04-14 19:25:00|186.66|183.78|187.26|184.38|187.26|184.38|186.66|183.78|0
1649964310000|2022-04-14 19:25:10|187.11|184.23|187.26|184.38|187.26|184.38|187.11|184.23|0
1649964320000|2022-04-14 19:25:20|187.41|184.53|187.26|184.38|187.56|184.68|187.26|184.38|0
1649964330000|2022-04-14 19:25:30|188.16|185.28|188.61|185.73|188.61|185.73|188.16|185.28|0
1649964340000|2022-04-14 19:25:40|188.46|185.58|188.01|185.13|188.46|185.58|188.01|185.13|0
1649964350000|2022-04-14 19:25:50|188.16|185.28|188.31|185.43|188.46|185.58|188.16|185.28|0
1649964360000|2022-04-14 19:26:00|188.46|185.58|188.31|185.43|188.46|185.58|188.16|185.28|0
1649964370000|2022-04-14 19:26:10|188.39|185.51|187.86|184.98|188.39|185.51|187.86|184.98|0
1649964380000|2022-04-14 19:26:20|188.01|185.13|188.01|185.13|188.31|185.43|187.94|185.06|0
1649964400000|2022-04-14 19:26:40|188.16|185.28|188.61|185.73|188.61|185.73|188.09|185.21|0
1649964410000|2022-04-14 19:26:50|188.31|185.43|188.76|185.88|188.76|185.88|188.31|185.43|0
1649964420000|2022-04-14 19:27:00|189.07|186.19|188.91|186.03|189.22|186.34|188.91|186.03|0
1649964430000|2022-04-14 19:27:10|189.07|186.19|189.37|186.49|189.37|186.49|188.91|186.03|0
1649964440000|2022-04-14 19:27:20|189.22|186.34|189.52|186.64|189.52|186.64|189.22|186.34|0
1649964450000|2022-04-14 19:27:30|189.67|186.79|189.52|186.64|189.67|186.79|189.52|186.64|0
1649964460000|2022-04-14 19:27:40|189.37|186.49|189.06|186.18|189.52|186.64|189.06|186.18|0
1649964470000|2022-04-14 19:27:50|188.91|186.03|189.06|186.18|189.06|186.18|188.91|186.03|0
1649964480000|2022-04-14 19:28:00|189.52|186.64|189.22|186.34|189.52|186.64|189.22|186.34|0
1649964490000|2022-04-14 19:28:10|189.06|186.18|188.91|186.03|189.06|186.18|188.91|186.03|0
1649964500000|2022-04-14 19:28:20|189.06|186.18|188.91|186.03|189.06|186.18|188.91|186.03|0
1649964510000|2022-04-14 19:28:30|188.76|185.88|187.71|184.83|188.91|186.03|187.71|184.83|0
1649964520000|2022-04-14 19:28:40|188.01|185.13|187.94|185.06|188.01|185.13|187.86|184.98|0
1649964530000|2022-04-14 19:28:50|187.86|184.98|187.86|184.98|187.86|184.98|187.71|184.83|0
1649964540000|2022-04-14 19:29:00|188.01|185.13|188.46|185.58|188.46|185.58|187.86|184.98|0
1649964550000|2022-04-14 19:29:10|188.76|185.88|188.61|185.73|188.76|185.88|188.61|185.73|0
1649964560000|2022-04-14 19:29:20|188.69|185.81|188.61|185.73|188.69|185.81|188.31|185.43|0
1649964570000|2022-04-14 19:29:30|188.91|186.03|188.76|185.88|188.91|186.03|188.76|185.88|0
1649964580000|2022-04-14 19:29:40|188.69|185.81|188.76|185.88|188.91|186.03|188.69|185.81|0
1649964590000|2022-04-14 19:29:50|188.91|186.03|189.21|186.33|189.21|186.33|188.91|186.03|0
1649964600000|2022-04-14 19:30:00|188.91|186.03|189.37|186.49|189.37|186.49|188.91|186.03|0
1649964610000|2022-04-14 19:30:10|189.82|186.94|188.91|186.03|189.82|186.94|188.91|186.03|0
1649964620000|2022-04-14 19:30:20|189.06|186.18|189.97|187.09|189.97|187.09|189.06|186.18|0
1649964630000|2022-04-14 19:30:30|189.82|186.94|189.97|187.09|189.97|187.09|189.67|186.79|0
1649964640000|2022-04-14 19:30:40|189.67|186.79|190.27|187.39|190.27|187.39|189.67|186.79|0
1649964650000|2022-04-14 19:30:50|189.97|187.09|189.97|187.09|189.97|187.09|189.97|187.09|0
1649964660000|2022-04-14 19:31:00|190.12|187.24|189.97|187.09|190.12|187.24|189.82|186.94|0
1649964670000|2022-04-14 19:31:10|189.82|186.94|190.27|187.39|190.27|187.39|189.67|186.79|0
1649964680000|2022-04-14 19:31:20|189.97|187.09|189.97|187.09|190.12|187.24|189.97|187.09|0
1649964690000|2022-04-14 19:31:30|190.42|187.54|189.67|186.79|190.42|187.54|189.67|186.79|0
1649964700000|2022-04-14 19:31:40|189.52|186.64|189.67|186.79|189.67|186.79|189.52|186.64|0
1649964710000|2022-04-14 19:31:50|189.52|186.64|189.82|186.94|189.82|186.94|189.52|186.64|0
1649964720000|2022-04-14 19:32:00|190.05|187.17|190.57|187.69|190.57|187.69|190.05|187.17|0
1649964730000|2022-04-14 19:32:10|190.88|188|190.88|188|190.88|188|190.73|187.85|0
1649964740000|2022-04-14 19:32:20|191.03|188.15|190.88|188|191.03|188.15|190.42|187.54|0
1649964750000|2022-04-14 19:32:30|190.73|187.85|190.88|188|190.88|188|190.73|187.85|0
1649964760000|2022-04-14 19:32:40|191.03|188.15|190.88|188|191.03|188.15|190.88|188|0
1649964770000|2022-04-14 19:32:50|191.03|188.15|191.03|188.15|191.03|188.15|191.03|188.15|0
1649964780000|2022-04-14 19:33:00|190.73|187.85|190.73|187.85|190.73|187.85|190.57|187.69|0
1649964790000|2022-04-14 19:33:10|191.18|188.3|191.33|188.45|191.33|188.45|191.03|188.15|0
1649964800000|2022-04-14 19:33:20|191.49|188.61|191.33|188.45|191.49|188.61|191.33|188.45|0
1649964810000|2022-04-14 19:33:30|191.64|188.76|191.33|188.45|191.64|188.76|191.33|188.45|0
1649964820000|2022-04-14 19:33:40|191.49|188.61|191.33|188.45|191.49|188.61|191.33|188.45|0
1649964830000|2022-04-14 19:33:50|191.41|188.53|191.49|188.61|191.49|188.61|191.33|188.45|0
1649964840000|2022-04-14 19:34:00|191.64|188.76|191.33|188.45|191.64|188.76|191.33|188.45|0
1649964850000|2022-04-14 19:34:10|191.18|188.3|191.18|188.3|191.18|188.3|191.18|188.3|0
1649964860000|2022-04-14 19:34:20|191.03|188.15|191.03|188.15|191.03|188.15|190.88|188|0
1649964870000|2022-04-14 19:34:30|191.18|188.3|191.33|188.45|191.33|188.45|191.18|188.3|0
1649964880000|2022-04-14 19:34:40|191.64|188.76|192.09|189.21|192.25|189.37|191.64|188.76|0
1649964890000|2022-04-14 19:34:50|191.94|189.06|192.09|189.21|192.09|189.21|191.79|188.91|0
1649964900000|2022-04-14 19:35:00|191.94|189.06|192.25|189.37|192.25|189.37|191.94|189.06|0
1649964910000|2022-04-14 19:35:10|192.09|189.21|191.79|188.91|192.09|189.21|191.79|188.91|0
1649964920000|2022-04-14 19:35:20|191.48|188.6|191.79|188.91|191.79|188.91|191.33|188.45|0
1649964930000|2022-04-14 19:35:30|191.48|188.6|191.41|188.53|191.64|188.76|191.41|188.53|0
1649964940000|2022-04-14 19:35:40|191.33|188.45|191.64|188.76|191.64|188.76|191.18|188.3|0
1649964950000|2022-04-14 19:35:50|191.48|188.6|191.18|188.3|191.48|188.6|191.18|188.3|0
1649964960000|2022-04-14 19:36:00|191.03|188.15|191.64|188.76|191.79|188.91|191.03|188.15|0
1649964970000|2022-04-14 19:36:10|191.48|188.6|191.33|188.45|191.64|188.76|191.33|188.45|0
1649964980000|2022-04-14 19:36:20|191.18|188.3|191.03|188.15|191.33|188.45|191.03|188.15|0
1649964990000|2022-04-14 19:36:30|191.48|188.6|191.94|189.06|192.02|189.14|191.48|188.6|0
1649965000000|2022-04-14 19:36:40|191.79|188.91|191.64|188.76|191.79|188.91|191.64|188.76|0
1649965010000|2022-04-14 19:36:50|191.79|188.91|191.87|188.99|191.94|189.06|191.79|188.91|0
1649965020000|2022-04-14 19:37:00|191.79|188.91|191.94|189.06|191.94|189.06|191.48|188.6|0
1649965030000|2022-04-14 19:37:10|192.24|189.36|192.09|189.21|192.55|189.67|192.09|189.21|0
1649965040000|2022-04-14 19:37:20|191.63|188.75|191.03|188.15|191.63|188.75|191.03|188.15|0
1649965050000|2022-04-14 19:37:30|191.33|188.45|190.87|187.99|191.33|188.45|190.87|187.99|0
1649965060000|2022-04-14 19:37:40|190.72|187.84|190.72|187.84|190.72|187.84|190.57|187.69|0
1649965070000|2022-04-14 19:37:50|191.18|188.3|191.18|188.3|191.18|188.3|191.18|188.3|0
1649965080000|2022-04-14 19:38:00|191.63|188.75|191.94|189.06|191.94|189.06|191.63|188.75|0
1649965090000|2022-04-14 19:38:10|192.09|189.21|192.63|189.75|192.63|189.75|192.09|189.21|0
1649965100000|2022-04-14 19:38:20|192.4|189.52|192.55|189.67|192.55|189.67|192.4|189.52|0
1649965110000|2022-04-14 19:38:30|192.7|189.82|192.24|189.36|192.7|189.82|192.24|189.36|0
1649965120000|2022-04-14 19:38:40|192.09|189.21|192.4|189.52|192.4|189.52|192.09|189.21|0
1649965130000|2022-04-14 19:38:50|192.47|189.59|192.24|189.36|192.7|189.82|192.24|189.36|0
1649965140000|2022-04-14 19:39:00|192.09|189.21|192.55|189.67|192.55|189.67|192.09|189.21|0
1649965150000|2022-04-14 19:39:10|192.24|189.36|191.94|189.06|192.24|189.36|191.94|189.06|0
1649965160000|2022-04-14 19:39:20|192.4|189.52|192.55|189.67|192.63|189.75|192.4|189.52|0
1649965170000|2022-04-14 19:39:30|192.4|189.52|192.7|189.82|192.7|189.82|192.4|189.52|0
1649965180000|2022-04-14 19:39:40|192.55|189.67|192.39|189.51|192.7|189.82|192.39|189.51|0
1649965190000|2022-04-14 19:39:50|192.55|189.67|192.85|189.97|192.85|189.97|192.55|189.67|0
1649965200000|2022-04-14 19:40:00|192.55|189.67|193.01|190.13|193.01|190.13|192.55|189.67|0
1649965210000|2022-04-14 19:40:10|192.7|189.82|193.08|190.2|193.08|190.2|192.7|189.82|0
1649965220000|2022-04-14 19:40:20|193.01|190.13|193.01|190.13|193.16|190.28|193.01|190.13|0
1649965230000|2022-04-14 19:40:30|192.85|189.97|192.55|189.67|192.85|189.97|192.55|189.67|0
1649965240000|2022-04-14 19:40:40|192.39|189.51|192.85|189.97|192.85|189.97|192.39|189.51|0
1649965250000|2022-04-14 19:40:50|193.01|190.13|193.16|190.28|193.16|190.28|193.01|190.13|0
1649965260000|2022-04-14 19:41:00|192.85|189.97|192.39|189.51|192.85|189.97|192.39|189.51|0
1649965270000|2022-04-14 19:41:10|192.24|189.36|191.78|188.9|192.24|189.36|191.63|188.75|0
1649965280000|2022-04-14 19:41:20|192.24|189.36|192.39|189.51|192.39|189.51|192.24|189.36|0
1649965290000|2022-04-14 19:41:30|192.55|189.67|192.63|189.75|192.7|189.82|192.55|189.67|0
1649965300000|2022-04-14 19:41:40|192.24|189.36|192.55|189.67|192.55|189.67|192.24|189.36|0
1649965310000|2022-04-14 19:41:50|192.39|189.51|192.24|189.36|192.39|189.51|192.09|189.21|0
1649965320000|2022-04-14 19:42:00|192.09|189.21|191.63|188.75|192.09|189.21|191.48|188.6|0
1649965330000|2022-04-14 19:42:10|191.48|188.6|191.48|188.6|191.48|188.6|191.48|188.6|0
1649965340000|2022-04-14 19:42:20|191.63|188.75|191.33|188.45|191.63|188.75|191.33|188.45|0
1649965350000|2022-04-14 19:42:30|190.72|187.84|190.8|187.92|190.87|187.99|190.57|187.69|0
1649965360000|2022-04-14 19:42:40|191.33|188.45|191.17|188.29|191.33|188.45|191.02|188.14|0
1649965370000|2022-04-14 19:42:50|191.02|188.14|190.57|187.69|191.02|188.14|190.57|187.69|0
1649965380000|2022-04-14 19:43:00|190.11|187.23|190.57|187.69|190.57|187.69|189.96|187.08|0
1649965390000|2022-04-14 19:43:10|190.72|187.84|190.72|187.84|190.72|187.84|190.57|187.69|0
1649965400000|2022-04-14 19:43:20|190.57|187.69|190.42|187.54|190.57|187.69|190.11|187.23|0
1649965410000|2022-04-14 19:43:30|190.57|187.69|190.42|187.54|190.57|187.69|190.26|187.38|0
1649965420000|2022-04-14 19:43:40|190.26|187.38|190.34|187.46|190.34|187.46|190.26|187.38|0
1649965430000|2022-04-14 19:43:50|190.26|187.38|190.42|187.54|190.42|187.54|190.26|187.38|0
1649965440000|2022-04-14 19:44:00|190.57|187.69|189.96|187.08|190.57|187.69|189.96|187.08|0
1649965450000|2022-04-14 19:44:10|189.89|187.01|189.96|187.08|189.96|187.08|189.66|186.78|0
1649965460000|2022-04-14 19:44:20|190.11|187.23|190.04|187.16|190.41|187.53|190.04|187.16|0
1649965470000|2022-04-14 19:44:30|189.81|186.93|189.81|186.93|189.96|187.08|189.81|186.93|0
1649965480000|2022-04-14 19:44:40|189.66|186.78|189.66|186.78|189.66|186.78|189.51|186.63|0
1649965490000|2022-04-14 19:44:50|189.51|186.63|189.51|186.63|189.51|186.63|189.36|186.48|0
1649965500000|2022-04-14 19:45:00|189.2|186.32|189.66|186.78|189.66|186.78|189.05|186.17|0
1649965510000|2022-04-14 19:45:10|189.51|186.63|190.41|187.53|190.41|187.53|189.51|186.63|0
1649965520000|2022-04-14 19:45:20|190.19|187.31|190.41|187.53|190.41|187.53|190.19|187.31|0
1649965530000|2022-04-14 19:45:30|190.11|187.23|189.51|186.63|190.41|187.53|189.51|186.63|0
1649965540000|2022-04-14 19:45:40|189.81|186.93|190.8|187.92|190.8|187.92|189.81|186.93|0
1649965550000|2022-04-14 19:45:50|190.87|187.99|190.87|187.99|190.87|187.99|190.72|187.84|0
1649965560000|2022-04-14 19:46:00|191.02|188.14|191.63|188.75|191.63|188.75|191.02|188.14|0
1649965570000|2022-04-14 19:46:10|191.78|188.9|191.93|189.05|192.39|189.51|191.78|188.9|0
1649965580000|2022-04-14 19:46:20|192.09|189.21|191.63|188.75|192.09|189.21|191.63|188.75|0
1649965590000|2022-04-14 19:46:30|191.78|188.9|191.17|188.29|192.09|189.21|191.17|188.29|0
1649965600000|2022-04-14 19:46:40|191.02|188.14|191.17|188.29|191.32|188.44|191.02|188.14|0
1649965610000|2022-04-14 19:46:50|190.87|187.99|191.32|188.44|191.48|188.6|190.87|187.99|0
1649965620000|2022-04-14 19:47:00|191.17|188.29|191.93|189.05|191.93|189.05|191.17|188.29|0
1649965630000|2022-04-14 19:47:10|191.78|188.9|192.08|189.2|192.08|189.2|191.78|188.9|0
1649965640000|2022-04-14 19:47:20|192.24|189.36|191.48|188.6|192.24|189.36|191.48|188.6|0
1649965650000|2022-04-14 19:47:30|191.78|188.9|191.93|189.05|191.93|189.05|191.78|188.9|0
1649965660000|2022-04-14 19:47:40|192.08|189.2|192.39|189.51|192.39|189.51|192.08|189.2|0
1649965670000|2022-04-14 19:47:50|192.24|189.36|191.48|188.6|192.24|189.36|191.48|188.6|0
1649965680000|2022-04-14 19:48:00|191.1|188.22|191.17|188.29|191.63|188.75|191.02|188.14|0
1649965690000|2022-04-14 19:48:10|191.63|188.75|191.32|188.44|191.63|188.75|191.32|188.44|0
1649965700000|2022-04-14 19:48:20|191.48|188.6|191.02|188.14|191.48|188.6|190.87|187.99|0
1649965710000|2022-04-14 19:48:30|190.87|187.99|191.02|188.14|191.02|188.14|190.72|187.84|0
1649965720000|2022-04-14 19:48:40|191.32|188.44|191.32|188.44|191.32|188.44|191.17|188.29|0
1649965730000|2022-04-14 19:48:50|191.17|188.29|191.4|188.52|191.47|188.59|191.17|188.29|0
1649965740000|2022-04-14 19:49:00|191.63|188.75|191.78|188.9|191.78|188.9|191.47|188.59|0
1649965750000|2022-04-14 19:49:10|191.63|188.75|192.01|189.13|192.01|189.13|191.63|188.75|0
1649965760000|2022-04-14 19:49:20|192.08|189.2|191.93|189.05|192.08|189.2|191.63|188.75|0
1649965770000|2022-04-14 19:49:30|192.08|189.2|191.78|188.9|192.08|189.2|191.78|188.9|0
1649965780000|2022-04-14 19:49:40|192.08|189.2|191.78|188.9|192.08|189.2|191.78|188.9|0
1649965790000|2022-04-14 19:49:50|191.93|189.05|191.47|188.59|191.93|189.05|191.47|188.59|0
1649965800000|2022-04-14 19:50:00|192.69|189.81|193.15|190.27|193.15|190.27|192.69|189.81|0
1649965810000|2022-04-14 19:50:10|193.92|191.04|193.92|191.04|194.38|191.5|193.92|191.04|0
1649965820000|2022-04-14 19:50:20|194.38|191.5|194.53|191.65|194.53|191.65|194.22|191.34|0
1649965830000|2022-04-14 19:50:30|194.38|191.5|194.84|191.96|194.84|191.96|194.38|191.5|0
1649965840000|2022-04-14 19:50:40|194.68|191.8|194.38|191.5|194.68|191.8|194.38|191.5|0
1649965850000|2022-04-14 19:50:50|194.53|191.65|194.38|191.5|194.53|191.65|193.76|190.88|0
1649965860000|2022-04-14 19:51:00|194.84|191.96|194.53|191.65|194.84|191.96|194.53|191.65|0
1649965870000|2022-04-14 19:51:10|194.84|191.96|195.3|192.42|195.3|192.42|194.84|191.96|0
1649965880000|2022-04-14 19:51:20|195.14|192.26|195.3|192.42|195.3|192.42|195.14|192.26|0
1649965890000|2022-04-14 19:51:30|195.45|192.57|195.45|192.57|195.45|192.57|195.14|192.26|0
1649965900000|2022-04-14 19:51:40|195.76|192.88|195.76|192.88|195.76|192.88|195.45|192.57|0
1649965910000|2022-04-14 19:51:50|195.45|192.57|194.38|191.5|195.45|192.57|194.38|191.5|0
1649965920000|2022-04-14 19:52:00|194.84|191.96|193.46|190.58|194.84|191.96|193.46|190.58|0
1649965930000|2022-04-14 19:52:10|193.76|190.88|193.76|190.88|193.92|191.04|193.61|190.73|0
1649965940000|2022-04-14 19:52:20|194.38|191.5|194.3|191.42|194.38|191.5|194.22|191.34|0
1649965950000|2022-04-14 19:52:30|194.53|191.65|194.38|191.5|194.53|191.65|194.38|191.5|0
1649965960000|2022-04-14 19:52:40|194.22|191.34|193.61|190.73|194.22|191.34|193.3|190.42|0
1649965970000|2022-04-14 19:52:50|193.3|190.42|194.07|191.19|194.07|191.19|193.3|190.42|0
1649965980000|2022-04-14 19:53:00|194.68|191.8|195.14|192.26|195.14|192.26|194.68|191.8|0
1649965990000|2022-04-14 19:53:10|194.99|192.11|195.38|192.5|195.38|192.5|194.99|192.11|0
1649966000000|2022-04-14 19:53:20|195.3|192.42|195.76|192.88|195.76|192.88|195.3|192.42|0
1649966010000|2022-04-14 19:53:30|195.45|192.57|195.14|192.26|195.76|192.88|195.14|192.26|0
1649966020000|2022-04-14 19:53:40|194.99|192.11|195.3|192.42|195.3|192.42|194.84|191.96|0
1649966030000|2022-04-14 19:53:50|194.99|192.11|195.3|192.42|195.3|192.42|194.99|192.11|0
1649966040000|2022-04-14 19:54:00|195.61|192.73|195.6|192.72|195.61|192.73|195.45|192.57|0
1649966050000|2022-04-14 19:54:10|195.76|192.88|195.3|192.42|195.76|192.88|195.3|192.42|0
1649966060000|2022-04-14 19:54:20|195.14|192.26|194.99|192.11|195.14|192.26|194.84|191.96|0
1649966070000|2022-04-14 19:54:30|194.84|191.96|194.37|191.49|194.84|191.96|194.37|191.49|0
1649966080000|2022-04-14 19:54:40|194.68|191.8|195.14|192.26|195.14|192.26|194.68|191.8|0
1649966090000|2022-04-14 19:54:50|195.3|192.42|194.53|191.65|195.3|192.42|194.53|191.65|0
1649966100000|2022-04-14 19:55:00|193.91|191.03|193.91|191.03|193.91|191.03|193.15|190.27|0
1649966110000|2022-04-14 19:55:10|194.22|191.34|194.37|191.49|194.61|191.73|194.22|191.34|0
1649966120000|2022-04-14 19:55:20|194.68|191.8|194.83|191.95|195.14|192.26|194.68|191.8|0
1649966130000|2022-04-14 19:55:30|194.68|191.8|194.99|192.11|195.14|192.26|194.68|191.8|0
1649966140000|2022-04-14 19:55:40|195.45|192.57|195.45|192.57|195.6|192.72|195.45|192.57|0
1649966150000|2022-04-14 19:55:50|195.6|192.72|195.14|192.26|195.6|192.72|195.14|192.26|0
1649966160000|2022-04-14 19:56:00|195.07|192.19|195.45|192.57|195.45|192.57|194.99|192.11|0
1649966170000|2022-04-14 19:56:10|195.3|192.42|195.6|192.72|195.6|192.72|195.3|192.42|0
1649966180000|2022-04-14 19:56:20|195.76|192.88|195.6|192.72|195.91|193.03|195.6|192.72|0
1649966190000|2022-04-14 19:56:30|195.3|192.42|195.91|193.03|195.91|193.03|195.3|192.42|0
1649966200000|2022-04-14 19:56:40|195.76|192.88|195.6|192.72|195.76|192.88|195.6|192.72|0
1649966210000|2022-04-14 19:56:50|195.3|192.42|195.29|192.41|195.45|192.57|195.29|192.41|0
1649966220000|2022-04-14 19:57:00|195.6|192.72|195.91|193.03|195.91|193.03|195.6|192.72|0
1649966230000|2022-04-14 19:57:10|195.76|192.88|195.76|192.88|195.76|192.88|195.6|192.72|0
1649966240000|2022-04-14 19:57:20|195.6|192.72|195.91|193.03|195.91|193.03|195.6|192.72|0
1649966250000|2022-04-14 19:57:30|195.76|192.88|195.76|192.88|195.76|192.88|195.76|192.88|0
1649966260000|2022-04-14 19:57:40|195.91|193.03|196.84|193.96|196.84|193.96|195.91|193.03|0
1649966270000|2022-04-14 19:57:50|196.68|193.8|196.76|193.88|196.76|193.88|196.68|193.8|0
1649966280000|2022-04-14 19:58:00|197.15|194.27|196.84|193.96|197.3|194.42|196.84|193.96|0
1649966290000|2022-04-14 19:58:10|196.99|194.11|197.3|194.42|197.3|194.42|196.99|194.11|0
1649966300000|2022-04-14 19:58:20|197.46|194.58|196.68|193.8|197.46|194.58|196.68|193.8|0
1649966310000|2022-04-14 19:58:30|197.15|194.27|196.99|194.11|197.15|194.27|196.99|194.11|0
1649966320000|2022-04-14 19:58:40|196.84|193.96|196.99|194.11|196.99|194.11|196.53|193.65|0
1649966330000|2022-04-14 19:58:50|197.07|194.19|196.99|194.11|197.15|194.27|196.99|194.11|0
1649966340000|2022-04-14 19:59:00|197.46|194.58|197.85|194.97|197.92|195.04|197.46|194.58|0
1649966350000|2022-04-14 19:59:10|198|195.12|197.92|195.04|198|195.12|197.77|194.89|0
1649966360000|2022-04-14 19:59:20|198.23|195.35|198.23|195.35|198.23|195.35|198.08|195.2|0
1649966370000|2022-04-14 19:59:30|197.61|194.73|196.68|193.8|197.61|194.73|196.68|193.8|0
1649966380000|2022-04-14 19:59:40|196.53|193.65|196.99|194.11|196.99|194.11|196.53|193.65|0
1649966390000|2022-04-14 19:59:50|197.61|194.73|196.99|194.11|197.92|195.04|196.99|194.11|0
1649966400000|2022-04-14 20:00:00|197.15|194.27|198.08|195.2|198.08|195.2|197.15|194.27|0
1649966410000|2022-04-14 20:00:10|198.39|195.51|197.46|194.58|198.39|195.51|197.3|194.42|0
1649966420000|2022-04-14 20:00:20|197.15|194.27|197.3|194.42|197.3|194.42|197.15|194.27|0
1649966430000|2022-04-14 20:00:30|197.15|194.27|196.22|193.34|197.15|194.27|196.22|193.34|0
1649966440000|2022-04-14 20:00:40|196.53|193.65|196.84|193.96|196.84|193.96|196.53|193.65|0
1649966450000|2022-04-14 20:00:50|196.99|194.11|197.45|194.57|197.45|194.57|196.99|194.11|0
1649966460000|2022-04-14 20:01:00|197.69|194.81|197.61|194.73|197.76|194.88|197.61|194.73|0
1649966470000|2022-04-14 20:01:10|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1649966480000|2022-04-14 20:01:20|198.07|195.19|197.92|195.04|198.07|195.19|197.92|195.04|0
1649966490000|2022-04-14 20:01:30|198.07|195.19|198.07|195.19|198.07|195.19|198.07|195.19|0
1649966500000|2022-04-14 20:01:40|197.92|195.04|198.07|195.19|198.07|195.19|197.92|195.04|0
1649966510000|2022-04-14 20:01:50|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1649966520000|2022-04-14 20:02:00|198.07|195.19|198.07|195.19|198.07|195.19|198.07|195.19|0
1649966530000|2022-04-14 20:02:10|198.23|195.35|198.23|195.35|198.23|195.35|198.23|195.35|0
1649966540000|2022-04-14 20:02:20|198.07|195.19|198.23|195.35|198.23|195.35|198.07|195.19|0
1649966550000|2022-04-14 20:02:30|198.31|195.43|198.38|195.5|198.38|195.5|198.31|195.43|0
1649966560000|2022-04-14 20:02:40|198.54|195.66|198.23|195.35|198.54|195.66|198.23|195.35|0
1649966570000|2022-04-14 20:02:50|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649966580000|2022-04-14 20:03:00|198.54|195.66|198.23|195.35|198.54|195.66|198.23|195.35|0
1649966590000|2022-04-14 20:03:10|198.07|195.19|198.23|195.35|198.23|195.35|198.07|195.19|0
1649966600000|2022-04-14 20:03:20|198.38|195.5|198.54|195.66|198.54|195.66|198.38|195.5|0
1649966620000|2022-04-14 20:03:40|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649966630000|2022-04-14 20:03:50|198.23|195.35|198.38|195.5|198.38|195.5|198.23|195.35|0
1649966640000|2022-04-14 20:04:00|198.23|195.35|198.23|195.35|198.23|195.35|198.23|195.35|0
1649966650000|2022-04-14 20:04:10|198.07|195.19|197.92|195.04|198.07|195.19|197.92|195.04|0
1649966660000|2022-04-14 20:04:20|197.76|194.88|197.76|194.88|197.92|195.04|197.76|194.88|0
1649966670000|2022-04-14 20:04:30|198.07|195.19|198.07|195.19|198.23|195.35|198.07|195.19|0
1649966680000|2022-04-14 20:04:40|198.38|195.5|198.54|195.66|198.54|195.66|198.38|195.5|0
1649966690000|2022-04-14 20:04:50|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649966700000|2022-04-14 20:05:00|198.23|195.35|198.38|195.5|198.38|195.5|198.23|195.35|0
1649966710000|2022-04-14 20:05:10|198.54|195.66|198.54|195.66|198.54|195.66|198.54|195.66|0
1649966720000|2022-04-14 20:05:20|198.38|195.5|198.54|195.66|198.54|195.66|198.38|195.5|0
1649966730000|2022-04-14 20:05:30|198.38|195.5|198.54|195.66|198.54|195.66|198.38|195.5|0
1649966750000|2022-04-14 20:05:50|198.46|195.58|198.54|195.66|198.54|195.66|198.46|195.58|0
1649966780000|2022-04-14 20:06:20|198.38|195.5|198.54|195.66|198.54|195.66|198.38|195.5|0
1649966790000|2022-04-14 20:06:30|198.38|195.5|198.23|195.35|198.38|195.5|198.23|195.35|0
1649966800000|2022-04-14 20:06:40|198.07|195.19|198.07|195.19|198.07|195.19|198.07|195.19|0
1649966810000|2022-04-14 20:06:50|197.92|195.04|198.23|195.35|198.23|195.35|197.92|195.04|0
1649966820000|2022-04-14 20:07:00|198.38|195.5|198.23|195.35|198.38|195.5|198.23|195.35|0
1649966830000|2022-04-14 20:07:10|198.07|195.19|197.76|194.88|198.07|195.19|197.76|194.88|0
1649966840000|2022-04-14 20:07:20|198.07|195.19|198.07|195.19|198.07|195.19|198.07|195.19|0
1649966850000|2022-04-14 20:07:30|197.92|195.04|197.92|195.04|197.92|195.04|197.76|194.88|0
1649966860000|2022-04-14 20:07:40|198.07|195.19|198.23|195.35|198.23|195.35|198.07|195.19|0
1649966870000|2022-04-14 20:07:50|198.07|195.19|198.07|195.19|198.07|195.19|197.92|195.04|0
1649966880000|2022-04-14 20:08:00|198.23|195.35|198.23|195.35|198.23|195.35|198.23|195.35|0
1649966910000|2022-04-14 20:08:30|198.38|195.5|198.31|195.43|198.38|195.5|198.31|195.43|0
1649966920000|2022-04-14 20:08:40|198.38|195.5|198.54|195.66|198.54|195.66|198.38|195.5|0
1649966930000|2022-04-14 20:08:50|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649966940000|2022-04-14 20:09:00|198.54|195.66|198.38|195.5|198.54|195.66|198.38|195.5|0
1649966960000|2022-04-14 20:09:20|198.54|195.66|198.54|195.66|198.54|195.66|198.54|195.66|0
1649966980000|2022-04-14 20:09:40|198.38|195.5|198.22|195.34|198.38|195.5|198.22|195.34|0
1649967000000|2022-04-14 20:10:00|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649967010000|2022-04-14 20:10:10|198.53|195.65|198.53|195.65|198.53|195.65|198.53|195.65|0
1649967020000|2022-04-14 20:10:20|198.38|195.5|198.3|195.42|198.38|195.5|198.22|195.34|0
1649967030000|2022-04-14 20:10:30|198.22|195.34|198.38|195.5|198.38|195.5|198.22|195.34|0
1649967050000|2022-04-14 20:10:50|198.22|195.34|198.22|195.34|198.22|195.34|198.22|195.34|0
1649967120000|2022-04-14 20:12:00|198.38|195.5|198.22|195.34|198.38|195.5|198.22|195.34|0
1649967130000|2022-04-14 20:12:10|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649967150000|2022-04-14 20:12:30|198.22|195.34|198.22|195.34|198.22|195.34|198.22|195.34|0
1649967170000|2022-04-14 20:12:50|198.07|195.19|198.22|195.34|198.38|195.5|198.07|195.19|0
1649967180000|2022-04-14 20:13:00|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649967190000|2022-04-14 20:13:10|198.22|195.34|198.22|195.34|198.22|195.34|198.22|195.34|0
1649967210000|2022-04-14 20:13:30|198.38|195.5|198.38|195.5|198.38|195.5|198.38|195.5|0
1649967240000|2022-04-14 20:14:00|198.53|195.65|198.53|195.65|198.53|195.65|198.38|195.5|0
1650265500000|2022-04-18 07:05:00|211.87|208.99|211.87|208.99|211.87|208.99|211.87|208.99|0
1650265510000|2022-04-18 07:05:10|212.03|209.15|212.19|209.31|212.19|209.31|212.03|209.15|0
1650265520000|2022-04-18 07:05:20|212.03|209.15|211.96|209.08|212.03|209.15|211.96|209.08|0
1650265530000|2022-04-18 07:05:30|211.87|208.99|211.96|209.08|211.96|209.08|211.87|208.99|0
1650265550000|2022-04-18 07:05:50|212.03|209.15|212.03|209.15|212.03|209.15|212.03|209.15|0
1650265570000|2022-04-18 07:06:10|211.87|208.99|211.87|208.99|211.87|208.99|211.87|208.99|0
1650265600000|2022-04-18 07:06:40|212.03|209.15|212.03|209.15|212.03|209.15|212.03|209.15|0
1650265630000|2022-04-18 07:07:10|212.19|209.31|212.19|209.31|212.19|209.31|212.19|209.31|0
1650265690000|2022-04-18 07:08:10|212.03|209.15|211.87|208.99|212.03|209.15|211.87|208.99|0
1650265700000|2022-04-18 07:08:20|211.71|208.83|211.87|208.99|211.87|208.99|211.71|208.83|0
1650265730000|2022-04-18 07:08:50|212.03|209.15|212.03|209.15|212.03|209.15|212.03|209.15|0
1650265770000|2022-04-18 07:09:30|211.87|208.99|212.03|209.15|212.03|209.15|211.87|208.99|0
1650265780000|2022-04-18 07:09:40|211.95|209.07|212.03|209.15|212.03|209.15|211.95|209.07|0
1650265790000|2022-04-18 07:09:50|212.19|209.31|212.19|209.31|212.19|209.31|212.19|209.31|0
1650265800000|2022-04-18 07:10:00|212.03|209.15|212.03|209.15|212.03|209.15|212.03|209.15|0
1650265830000|2022-04-18 07:10:30|212.19|209.31|212.19|209.31|212.19|209.31|212.19|209.31|0
1650265910000|2022-04-18 07:11:50|212.03|209.15|212.19|209.31|212.19|209.31|212.03|209.15|0
1650265920000|2022-04-18 07:12:00|212.03|209.15|212.03|209.15|212.03|209.15|212.03|209.15|0
1650265930000|2022-04-18 07:12:10|211.87|208.99|211.87|208.99|211.87|208.99|211.87|208.99|0
1650265950000|2022-04-18 07:12:30|211.71|208.83|211.71|208.83|211.71|208.83|211.71|208.83|0
1650265960000|2022-04-18 07:12:40|211.63|208.75|211.55|208.67|211.63|208.75|211.55|208.67|0
1650265970000|2022-04-18 07:12:50|211.39|208.51|211.22|208.34|211.39|208.51|211.22|208.34|0
1650266000000|2022-04-18 07:13:20|211.39|208.51|211.55|208.67|211.55|208.67|211.39|208.51|0
1650266050000|2022-04-18 07:14:10|211.54|208.66|211.54|208.66|211.54|208.66|211.54|208.66|0
1650266060000|2022-04-18 07:14:20|211.71|208.83|211.71|208.83|211.71|208.83|211.71|208.83|0
1650266100000|2022-04-18 07:15:00|211.87|208.99|212.03|209.15|212.03|209.15|211.87|208.99|0
1650266110000|2022-04-18 07:15:10|212.19|209.31|212.03|209.15|212.19|209.31|212.03|209.15|0
1650266130000|2022-04-18 07:15:30|211.87|208.99|211.87|208.99|211.87|208.99|211.87|208.99|0
1650266170000|2022-04-18 07:16:10|211.86|208.98|211.86|208.98|211.86|208.98|211.86|208.98|0
1650266180000|2022-04-18 07:16:20|211.79|208.91|211.79|208.91|211.79|208.91|211.79|208.91|0
1650266190000|2022-04-18 07:16:30|211.7|208.82|211.7|208.82|211.7|208.82|211.7|208.82|0
1650266200000|2022-04-18 07:16:40|211.63|208.75|211.63|208.75|211.63|208.75|211.63|208.75|0
1650266210000|2022-04-18 07:16:50|211.54|208.66|211.7|208.82|211.7|208.82|211.54|208.66|0
1650266220000|2022-04-18 07:17:00|211.79|208.91|211.7|208.82|211.79|208.91|211.7|208.82|0
1650266230000|2022-04-18 07:17:10|211.79|208.91|211.79|208.91|211.79|208.91|211.79|208.91|0
1650266240000|2022-04-18 07:17:20|211.7|208.82|211.7|208.82|211.7|208.82|211.7|208.82|0
1650266280000|2022-04-18 07:18:00|211.79|208.91|211.79|208.91|211.79|208.91|211.79|208.91|0
1650266290000|2022-04-18 07:18:10|211.7|208.82|211.7|208.82|211.7|208.82|211.7|208.82|0
1650266310000|2022-04-18 07:18:30|211.63|208.75|211.63|208.75|211.63|208.75|211.63|208.75|0
1650266320000|2022-04-18 07:18:40|211.54|208.66|211.7|208.82|211.7|208.82|211.54|208.66|0
1650266350000|2022-04-18 07:19:10|211.79|208.91|211.79|208.91|211.79|208.91|211.79|208.91|0
1650266360000|2022-04-18 07:19:20|211.86|208.98|211.86|208.98|211.86|208.98|211.86|208.98|0
1650266370000|2022-04-18 07:19:30|211.95|209.07|211.95|209.07|211.95|209.07|211.86|208.98|0
1650266380000|2022-04-18 07:19:40|211.79|208.91|211.86|208.98|211.86|208.98|211.79|208.91|0
1650266420000|2022-04-18 07:20:20|211.95|209.07|211.86|208.98|211.95|209.07|211.86|208.98|0
1650266440000|2022-04-18 07:20:40|211.95|209.07|212.02|209.14|212.02|209.14|211.95|209.07|0
1650266460000|2022-04-18 07:21:00|211.86|208.98|212.02|209.14|212.02|209.14|211.86|208.98|0
1650266470000|2022-04-18 07:21:10|212.11|209.23|212.11|209.23|212.18|209.3|212.11|209.23|0
1650266480000|2022-04-18 07:21:20|212.18|209.3|212.18|209.3|212.18|209.3|212.18|209.3|0
1650266500000|2022-04-18 07:21:40|212.27|209.39|212.27|209.39|212.27|209.39|212.27|209.39|0
1650266510000|2022-04-18 07:21:50|212.34|209.46|212.18|209.3|212.34|209.46|212.18|209.3|0
1650266520000|2022-04-18 07:22:00|212.11|209.23|212.11|209.23|212.11|209.23|212.11|209.23|0
1650266540000|2022-04-18 07:22:20|212.02|209.14|211.86|208.98|212.02|209.14|211.86|208.98|0
1650266560000|2022-04-18 07:22:40|212.02|209.14|212.02|209.14|212.02|209.14|212.02|209.14|0
1650266600000|2022-04-18 07:23:20|211.86|208.98|211.86|208.98|211.86|208.98|211.86|208.98|0
1650266610000|2022-04-18 07:23:30|211.7|208.82|211.7|208.82|211.7|208.82|211.7|208.82|0
1650266620000|2022-04-18 07:23:40|211.62|208.74|211.54|208.66|211.62|208.74|211.54|208.66|0
1650266630000|2022-04-18 07:23:50|211.46|208.58|211.46|208.58|211.46|208.58|211.46|208.58|0
1650266640000|2022-04-18 07:24:00|211.54|208.66|211.54|208.66|211.54|208.66|211.54|208.66|0
1650266660000|2022-04-18 07:24:20|211.38|208.5|211.38|208.5|211.38|208.5|211.38|208.5|0
1650266690000|2022-04-18 07:24:50|211.46|208.58|211.46|208.58|211.46|208.58|211.46|208.58|0
1650266700000|2022-04-18 07:25:00|211.38|208.5|211.38|208.5|211.38|208.5|211.38|208.5|0
1650266710000|2022-04-18 07:25:10|211.3|208.42|211.22|208.34|211.3|208.42|211.22|208.34|0
1650266720000|2022-04-18 07:25:20|211.14|208.26|211.06|208.18|211.14|208.26|211.06|208.18|0
1650266730000|2022-04-18 07:25:30|210.9|208.02|210.73|207.85|210.9|208.02|210.73|207.85|0
1650266740000|2022-04-18 07:25:40|210.89|208.01|210.57|207.69|210.89|208.01|210.57|207.69|0
1650266750000|2022-04-18 07:25:50|210.5|207.62|210.57|207.69|210.57|207.69|210.5|207.62|0
1650266760000|2022-04-18 07:26:00|210.73|207.85|210.73|207.85|210.73|207.85|210.73|207.85|0
1650266770000|2022-04-18 07:26:10|210.89|208.01|210.89|208.01|210.89|208.01|210.89|208.01|0
1650266780000|2022-04-18 07:26:20|211.05|208.17|211.05|208.17|211.05|208.17|211.05|208.17|0
1650266790000|2022-04-18 07:26:30|211.14|208.26|211.38|208.5|211.38|208.5|211.14|208.26|0
1650266820000|2022-04-18 07:27:00|211.21|208.33|211.21|208.33|211.3|208.42|211.21|208.33|0
1650266830000|2022-04-18 07:27:10|211.3|208.42|211.3|208.42|211.3|208.42|211.3|208.42|0
1650266840000|2022-04-18 07:27:20|211.21|208.33|211.21|208.33|211.21|208.33|211.21|208.33|0
1650266870000|2022-04-18 07:27:50|211.05|208.17|211.14|208.26|211.14|208.26|211.05|208.17|0
1650266880000|2022-04-18 07:28:00|211.21|208.33|211.14|208.26|211.21|208.33|211.14|208.26|0
1650266890000|2022-04-18 07:28:10|211.21|208.33|211.21|208.33|211.21|208.33|211.21|208.33|0
1650266900000|2022-04-18 07:28:20|211.37|208.49|211.3|208.42|211.37|208.49|211.3|208.42|0
1650266910000|2022-04-18 07:28:30|211.37|208.49|211.3|208.42|211.37|208.49|211.3|208.42|0
1650266930000|2022-04-18 07:28:50|211.37|208.49|211.37|208.49|211.37|208.49|211.37|208.49|0
1650266950000|2022-04-18 07:29:10|211.3|208.42|211.3|208.42|211.3|208.42|211.3|208.42|0
1650266960000|2022-04-18 07:29:20|211.37|208.49|211.37|208.49|211.37|208.49|211.37|208.49|0
1650266970000|2022-04-18 07:29:30|211.3|208.42|211.3|208.42|211.3|208.42|211.3|208.42|0
1650266980000|2022-04-18 07:29:40|211.37|208.49|211.37|208.49|211.37|208.49|211.37|208.49|0
1650266990000|2022-04-18 07:29:50|211.46|208.58|211.53|208.65|211.53|208.65|211.46|208.58|0
1650267000000|2022-04-18 07:30:00|211.62|208.74|211.86|208.98|211.86|208.98|211.62|208.74|0
1650267020000|2022-04-18 07:30:20|211.94|209.06|211.94|209.06|211.94|209.06|211.94|209.06|0
1650267030000|2022-04-18 07:30:30|211.86|208.98|211.85|208.97|211.86|208.98|211.85|208.97|0
1650267050000|2022-04-18 07:30:50|211.94|209.06|211.94|209.06|211.94|209.06|211.94|209.06|0
1650267060000|2022-04-18 07:31:00|211.85|208.97|211.85|208.97|211.85|208.97|211.85|208.97|0
1650267070000|2022-04-18 07:31:10|211.69|208.81|211.69|208.81|211.69|208.81|211.62|208.74|0
1650267080000|2022-04-18 07:31:20|211.78|208.9|212.02|209.14|212.02|209.14|211.78|208.9|0
1650267090000|2022-04-18 07:31:30|212.18|209.3|212.18|209.3|212.18|209.3|212.18|209.3|0
1650267100000|2022-04-18 07:31:40|212.1|209.22|212.1|209.22|212.1|209.22|212.1|209.22|0
1650267110000|2022-04-18 07:31:50|212.01|209.13|212.18|209.3|212.18|209.3|212.01|209.13|0
1650267120000|2022-04-18 07:32:00|212.01|209.13|211.94|209.06|212.01|209.13|211.78|208.9|0
1650267130000|2022-04-18 07:32:10|211.85|208.97|211.85|208.97|211.85|208.97|211.85|208.97|0
1650267150000|2022-04-18 07:32:30|211.94|209.06|211.94|209.06|211.94|209.06|211.94|209.06|0
1650267160000|2022-04-18 07:32:40|211.85|208.97|211.85|208.97|211.85|208.97|211.85|208.97|0
1650267170000|2022-04-18 07:32:50|211.94|209.06|212.01|209.13|212.01|209.13|211.85|208.97|0
1650267180000|2022-04-18 07:33:00|212.17|209.29|212.17|209.29|212.17|209.29|212.17|209.29|0
1650267190000|2022-04-18 07:33:10|212.34|209.46|212.34|209.46|212.34|209.46|212.34|209.46|0
1650267220000|2022-04-18 07:33:40|212.01|209.13|212.1|209.22|212.1|209.22|212.01|209.13|0
1650267230000|2022-04-18 07:33:50|212.01|209.13|212.01|209.13|212.01|209.13|212.01|209.13|0
1650267240000|2022-04-18 07:34:00|211.78|208.9|211.61|208.73|211.78|208.9|211.61|208.73|0
1650267250000|2022-04-18 07:34:10|211.53|208.65|211.53|208.65|211.53|208.65|211.53|208.65|0
1650267260000|2022-04-18 07:34:20|211.69|208.81|211.69|208.81|211.69|208.81|211.69|208.81|0
1650267280000|2022-04-18 07:34:40|211.53|208.65|211.53|208.65|211.53|208.65|211.53|208.65|0
1650267300000|2022-04-18 07:35:00|211.21|208.33|211.05|208.17|211.21|208.33|211.05|208.17|0
1650267310000|2022-04-18 07:35:10|211.21|208.33|211.05|208.17|211.21|208.33|211.05|208.17|0
1650267330000|2022-04-18 07:35:30|211.21|208.33|211.21|208.33|211.21|208.33|211.21|208.33|0
1650267340000|2022-04-18 07:35:40|211.37|208.49|211.37|208.49|211.37|208.49|211.37|208.49|0
1650267370000|2022-04-18 07:36:10|211.53|208.65|211.53|208.65|211.53|208.65|211.53|208.65|0
1650267390000|2022-04-18 07:36:30|211.61|208.73|211.69|208.81|211.69|208.81|211.61|208.73|0
1650267400000|2022-04-18 07:36:40|211.61|208.73|211.69|208.81|211.69|208.81|211.61|208.73|0
1650267410000|2022-04-18 07:36:50|211.61|208.73|211.61|208.73|211.69|208.81|211.53|208.65|0
1650267420000|2022-04-18 07:37:00|211.53|208.65|211.69|208.81|211.69|208.81|211.53|208.65|0
1650267430000|2022-04-18 07:37:10|211.85|208.97|212.17|209.29|212.17|209.29|211.85|208.97|0
1650267470000|2022-04-18 07:37:50|212.01|209.13|212.42|209.54|212.42|209.54|212.01|209.13|0
1650267480000|2022-04-18 07:38:00|212.98|210.1|213.3|210.42|213.38|210.5|212.98|210.1|0
1650267490000|2022-04-18 07:38:10|213.46|210.58|214.35|211.47|214.35|211.47|213.46|210.58|0
1650267500000|2022-04-18 07:38:20|214.27|211.39|214.03|211.15|214.27|211.39|214.03|211.15|0
1650267510000|2022-04-18 07:38:30|213.95|211.07|213.62|210.74|213.95|211.07|213.62|210.74|0
1650267520000|2022-04-18 07:38:40|213.71|210.83|213.87|210.99|213.87|210.99|213.71|210.83|0
1650267530000|2022-04-18 07:38:50|213.95|211.07|213.78|210.9|213.95|211.07|213.78|210.9|0
1650267540000|2022-04-18 07:39:00|213.71|210.83|213.62|210.74|213.78|210.9|213.62|210.74|0
1650267550000|2022-04-18 07:39:10|213.78|210.9|213.78|210.9|213.78|210.9|213.78|210.9|0
1650267570000|2022-04-18 07:39:30|213.62|210.74|213.14|210.26|213.62|210.74|213.14|210.26|0
1650267580000|2022-04-18 07:39:40|212.98|210.1|212.98|210.1|212.98|210.1|212.98|210.1|0
1650267600000|2022-04-18 07:40:00|212.81|209.93|212.9|210.02|212.9|210.02|212.81|209.93|0
1650267610000|2022-04-18 07:40:10|212.98|210.1|212.98|210.1|212.98|210.1|212.98|210.1|0
1650267630000|2022-04-18 07:40:30|212.81|209.93|212.33|209.45|212.81|209.93|212.33|209.45|0
1650267640000|2022-04-18 07:40:40|212.49|209.61|212.81|209.93|212.81|209.93|212.49|209.61|0
1650267670000|2022-04-18 07:41:10|213.14|210.26|213.14|210.26|213.14|210.26|213.14|210.26|0
1650267680000|2022-04-18 07:41:20|213.46|210.58|213.3|210.42|213.46|210.58|213.3|210.42|0
1650267700000|2022-04-18 07:41:40|213.22|210.34|213.46|210.58|213.46|210.58|213.22|210.34|0
1650267710000|2022-04-18 07:41:50|213.54|210.66|213.62|210.74|213.62|210.74|213.54|210.66|0
1650267720000|2022-04-18 07:42:00|213.54|210.66|213.22|210.34|213.54|210.66|213.22|210.34|0
1650267730000|2022-04-18 07:42:10|212.97|210.09|212.97|210.09|212.97|210.09|212.97|210.09|0
1650267750000|2022-04-18 07:42:30|212.9|210.02|212.9|210.02|212.9|210.02|212.9|210.02|0
1650267760000|2022-04-18 07:42:40|212.97|210.09|212.97|210.09|212.97|210.09|212.9|210.02|0
1650267770000|2022-04-18 07:42:50|213.13|210.25|213.13|210.25|213.13|210.25|213.13|210.25|0
1650267780000|2022-04-18 07:43:00|213.06|210.18|212.97|210.09|213.06|210.18|212.97|210.09|0
1650267790000|2022-04-18 07:43:10|213.06|210.18|212.97|210.09|213.06|210.18|212.97|210.09|0
1650267800000|2022-04-18 07:43:20|212.9|210.02|212.81|209.93|212.9|210.02|212.81|209.93|0
1650267810000|2022-04-18 07:43:30|212.73|209.85|212.73|209.85|212.73|209.85|212.73|209.85|0
1650267820000|2022-04-18 07:43:40|212.81|209.93|212.81|209.93|212.81|209.93|212.81|209.93|0
1650267830000|2022-04-18 07:43:50|212.73|209.85|212.73|209.85|212.73|209.85|212.73|209.85|0
1650267840000|2022-04-18 07:44:00|212.81|209.93|212.81|209.93|212.81|209.93|212.73|209.85|0
1650267850000|2022-04-18 07:44:10|212.9|210.02|212.9|210.02|212.9|210.02|212.9|210.02|0
1650267860000|2022-04-18 07:44:20|212.97|210.09|212.97|210.09|212.97|210.09|212.97|210.09|0
1650267870000|2022-04-18 07:44:30|213.13|210.25|213.22|210.34|213.22|210.34|213.13|210.25|0
1650267900000|2022-04-18 07:45:00|212.97|210.09|213.06|210.18|213.06|210.18|212.97|210.09|0
1650267910000|2022-04-18 07:45:10|213.13|210.25|213.13|210.25|213.13|210.25|213.13|210.25|0
1650267920000|2022-04-18 07:45:20|212.97|210.09|213.06|210.18|213.13|210.25|212.97|210.09|0
1650267930000|2022-04-18 07:45:30|213.13|210.25|213.13|210.25|213.13|210.25|213.06|210.18|0
1650267940000|2022-04-18 07:45:40|212.97|210.09|212.81|209.93|212.97|210.09|212.81|209.93|0
1650267980000|2022-04-18 07:46:20|212.97|210.09|212.89|210.01|212.97|210.09|212.89|210.01|0
1650267990000|2022-04-18 07:46:30|212.97|210.09|212.81|209.93|212.97|210.09|212.81|209.93|0
1650268010000|2022-04-18 07:46:50|212.73|209.85|212.73|209.85|212.73|209.85|212.73|209.85|0
1650268020000|2022-04-18 07:47:00|212.65|209.77|212.65|209.77|212.65|209.77|212.65|209.77|0
1650268030000|2022-04-18 07:47:10|212.81|209.93|212.81|209.93|212.81|209.93|212.81|209.93|0
1650268090000|2022-04-18 07:48:10|212.65|209.77|212.65|209.77|212.65|209.77|212.65|209.77|0
1650268100000|2022-04-18 07:48:20|212.49|209.61|212.49|209.61|212.49|209.61|212.49|209.61|0
1650268110000|2022-04-18 07:48:30|212.33|209.45|212.16|209.28|212.33|209.45|212.16|209.28|0
1650268120000|2022-04-18 07:48:40|212|209.12|211.93|209.05|212|209.12|211.93|209.05|0
1650268130000|2022-04-18 07:48:50|211.84|208.96|211.93|209.05|212|209.12|211.84|208.96|0
1650268150000|2022-04-18 07:49:10|211.84|208.96|211.84|208.96|211.84|208.96|211.76|208.88|0
1650268160000|2022-04-18 07:49:20|211.76|208.88|211.76|208.88|211.76|208.88|211.76|208.88|0
1650268170000|2022-04-18 07:49:30|212|209.12|212|209.12|212|209.12|212|209.12|0
1650268200000|2022-04-18 07:50:00|212.09|209.21|212|209.12|212.09|209.21|212|209.12|0
1650268220000|2022-04-18 07:50:20|211.92|209.04|211.68|208.8|211.92|209.04|211.68|208.8|0
1650268240000|2022-04-18 07:50:40|211.76|208.88|212|209.12|212|209.12|211.76|208.88|0
1650268260000|2022-04-18 07:51:00|212.09|209.21|212|209.12|212.09|209.21|212|209.12|0
1650268270000|2022-04-18 07:51:10|211.92|209.04|211.92|209.04|211.92|209.04|211.92|209.04|0
1650268280000|2022-04-18 07:51:20|212|209.12|211.92|209.04|212|209.12|211.92|209.04|0
1650268290000|2022-04-18 07:51:30|212|209.12|212|209.12|212|209.12|212|209.12|0
1650268300000|2022-04-18 07:51:40|211.92|209.04|211.84|208.96|212|209.12|211.84|208.96|0
1650268310000|2022-04-18 07:51:50|212|209.12|212|209.12|212|209.12|212|209.12|0
1650268340000|2022-04-18 07:52:20|212.16|209.28|212.16|209.28|212.16|209.28|212.16|209.28|0
1650268350000|2022-04-18 07:52:30|212.24|209.36|212.32|209.44|212.32|209.44|212.24|209.36|0
1650268360000|2022-04-18 07:52:40|212.16|209.28|212.16|209.28|212.16|209.28|212.16|209.28|0
1650268380000|2022-04-18 07:53:00|212.08|209.2|212.16|209.28|212.16|209.28|212.08|209.2|0
1650268400000|2022-04-18 07:53:20|212.24|209.36|212.16|209.28|212.24|209.36|212.16|209.28|0
1650268410000|2022-04-18 07:53:30|212.08|209.2|212|209.12|212.08|209.2|212|209.12|0
1650268430000|2022-04-18 07:53:50|212.16|209.28|212.16|209.28|212.16|209.28|212.16|209.28|0
1650268440000|2022-04-18 07:54:00|212.08|209.2|212.08|209.2|212.08|209.2|212.08|209.2|0
1650268450000|2022-04-18 07:54:10|212|209.12|212|209.12|212|209.12|212|209.12|0
1650268460000|2022-04-18 07:54:20|211.84|208.96|211.84|208.96|211.84|208.96|211.84|208.96|0
1650268470000|2022-04-18 07:54:30|211.76|208.88|211.52|208.64|211.76|208.88|211.52|208.64|0
1650268480000|2022-04-18 07:54:40|211.68|208.8|211.68|208.8|211.68|208.8|211.68|208.8|0
1650268500000|2022-04-18 07:55:00|211.84|208.96|211.76|208.88|211.84|208.96|211.76|208.88|0
1650268510000|2022-04-18 07:55:10|211.92|209.04|211.92|209.04|211.92|209.04|211.92|209.04|0
1650268520000|2022-04-18 07:55:20|212|209.12|212|209.12|212|209.12|212|209.12|0
1650268530000|2022-04-18 07:55:30|212.16|209.28|212|209.12|212.16|209.28|212|209.12|0
1650268540000|2022-04-18 07:55:40|212.08|209.2|212.08|209.2|212.08|209.2|212.08|209.2|0
1650268550000|2022-04-18 07:55:50|212.16|209.28|212.16|209.28|212.16|209.28|212.16|209.28|0
1650268560000|2022-04-18 07:56:00|211.68|208.8|211.68|208.8|211.84|208.96|211.68|208.8|0
1650268570000|2022-04-18 07:56:10|211.52|208.64|211.52|208.64|211.52|208.64|211.52|208.64|0
1650268580000|2022-04-18 07:56:20|211.6|208.72|211.68|208.8|211.68|208.8|211.52|208.64|0
1650268590000|2022-04-18 07:56:30|211.76|208.88|211.68|208.8|211.76|208.88|211.68|208.8|0
1650268600000|2022-04-18 07:56:40|211.92|209.04|211.92|209.04|211.92|209.04|211.92|209.04|0
1650268610000|2022-04-18 07:56:50|212|209.12|211.68|208.8|212|209.12|211.68|208.8|0
1650268620000|2022-04-18 07:57:00|211.51|208.63|211.35|208.47|211.51|208.63|211.35|208.47|0
1650268630000|2022-04-18 07:57:10|211.51|208.63|211.51|208.63|211.51|208.63|211.51|208.63|0
1650268680000|2022-04-18 07:58:00|211.44|208.56|211.44|208.56|211.44|208.56|211.44|208.56|0
1650268690000|2022-04-18 07:58:10|211.35|208.47|211.35|208.47|211.35|208.47|211.35|208.47|0
1650268700000|2022-04-18 07:58:20|211.28|208.4|211.35|208.47|211.35|208.47|211.28|208.4|0
1650268710000|2022-04-18 07:58:30|211.28|208.4|211.35|208.47|211.44|208.56|211.28|208.4|0
1650268720000|2022-04-18 07:58:40|211.51|208.63|211.51|208.63|211.51|208.63|211.51|208.63|0
1650268730000|2022-04-18 07:58:50|211.6|208.72|211.67|208.79|211.67|208.79|211.6|208.72|0
1650268740000|2022-04-18 07:59:00|211.6|208.72|211.35|208.47|211.6|208.72|211.35|208.47|0
1650268750000|2022-04-18 07:59:10|211.44|208.56|211.44|208.56|211.44|208.56|211.44|208.56|0
1650268760000|2022-04-18 07:59:20|211.51|208.63|211.51|208.63|211.51|208.63|211.51|208.63|0
1650268770000|2022-04-18 07:59:30|211.6|208.72|211.67|208.79|211.67|208.79|211.51|208.63|0
1650268790000|2022-04-18 07:59:50|211.51|208.63|211.6|208.72|211.6|208.72|211.51|208.63|0
1650268800000|2022-04-18 08:00:00|211.67|208.79|211.44|208.56|211.67|208.79|211.44|208.56|0
1650268810000|2022-04-18 08:00:10|211.35|208.47|211.03|208.15|211.35|208.47|211.03|208.15|0
1650268820000|2022-04-18 08:00:20|211.11|208.23|211.11|208.23|211.19|208.31|211.03|208.15|0
1650268830000|2022-04-18 08:00:30|211.03|208.15|211.11|208.23|211.11|208.23|211.03|208.15|0
1650268840000|2022-04-18 08:00:40|211.03|208.15|210.87|207.99|211.03|208.15|210.87|207.99|0
1650268850000|2022-04-18 08:00:50|211.03|208.15|210.95|208.07|211.03|208.15|210.95|208.07|0
1650268860000|2022-04-18 08:01:00|210.87|207.99|210.71|207.83|210.87|207.99|210.71|207.83|0
1650268870000|2022-04-18 08:01:10|210.79|207.91|210.39|207.51|210.79|207.91|210.39|207.51|0
1650268880000|2022-04-18 08:01:20|210.31|207.43|209.75|206.87|210.31|207.43|209.75|206.87|0
1650268890000|2022-04-18 08:01:30|209.43|206.55|209.43|206.55|209.43|206.55|209.35|206.47|0
1650268900000|2022-04-18 08:01:40|209.27|206.39|208.63|205.75|209.27|206.39|208.63|205.75|0
1650268910000|2022-04-18 08:01:50|208.31|205.43|208.79|205.91|208.79|205.91|208.31|205.43|0
1650268920000|2022-04-18 08:02:00|208.47|205.59|208.47|205.59|208.63|205.75|208.47|205.59|0
1650268930000|2022-04-18 08:02:10|208.55|205.67|208.71|205.83|208.71|205.83|208.55|205.67|0
1650268940000|2022-04-18 08:02:20|208.79|205.91|208.47|205.59|208.79|205.91|208.47|205.59|0
1650268950000|2022-04-18 08:02:30|208.4|205.52|208.31|205.43|208.4|205.52|208.31|205.43|0
1650268960000|2022-04-18 08:02:40|208.47|205.59|208.47|205.59|208.79|205.91|208.39|205.51|0
1650268970000|2022-04-18 08:02:50|208.31|205.43|208.47|205.59|208.47|205.59|208.31|205.43|0
1650268980000|2022-04-18 08:03:00|208.39|205.51|208.24|205.36|208.39|205.51|208.24|205.36|0
1650268990000|2022-04-18 08:03:10|208.31|205.43|208.24|205.36|208.31|205.43|208.24|205.36|0
1650269000000|2022-04-18 08:03:20|208.15|205.27|207.68|204.8|208.15|205.27|207.68|204.8|0
1650269010000|2022-04-18 08:03:30|207.52|204.64|207.68|204.8|207.68|204.8|207.52|204.64|0
1650269030000|2022-04-18 08:03:50|207.6|204.72|207.2|204.32|207.67|204.79|207.2|204.32|0
1650269040000|2022-04-18 08:04:00|207.36|204.48|206.8|203.92|207.36|204.48|206.8|203.92|0
1650269050000|2022-04-18 08:04:10|206.88|204|207.2|204.32|207.2|204.32|206.88|204|0
1650269060000|2022-04-18 08:04:20|207.36|204.48|207.2|204.32|207.36|204.48|207.04|204.16|0
1650269080000|2022-04-18 08:04:40|207.04|204.16|206.88|204|207.04|204.16|206.88|204|0
1650269090000|2022-04-18 08:04:50|207.04|204.16|207.2|204.32|207.36|204.48|207.04|204.16|0
1650269100000|2022-04-18 08:05:00|207.12|204.24|207.04|204.16|207.12|204.24|206.88|204|0
1650269110000|2022-04-18 08:05:10|207.28|204.4|207.28|204.4|207.28|204.4|207.28|204.4|0
1650269120000|2022-04-18 08:05:20|207.2|204.32|207.36|204.48|207.44|204.56|207.2|204.32|0
1650269130000|2022-04-18 08:05:30|207.51|204.63|207.36|204.48|207.51|204.63|207.36|204.48|0
1650269140000|2022-04-18 08:05:40|207.2|204.32|207.2|204.32|207.2|204.32|207.2|204.32|0
1650269150000|2022-04-18 08:05:50|207.36|204.48|207.36|204.48|207.36|204.48|207.28|204.4|0
1650269160000|2022-04-18 08:06:00|207.51|204.63|207.67|204.79|207.67|204.79|207.51|204.63|0
1650269170000|2022-04-18 08:06:10|207.51|204.63|207.36|204.48|207.51|204.63|207.36|204.48|0
1650269180000|2022-04-18 08:06:20|207.51|204.63|207.44|204.56|207.51|204.63|207.44|204.56|0
1650269190000|2022-04-18 08:06:30|207.36|204.48|207.04|204.64|207.36|204.64|207.04|204.48|0
1650269200000|2022-04-18 08:06:40|207.12|204.72|207.12|204.72|207.12|204.72|207.12|204.72|0
1650269210000|2022-04-18 08:06:50|207.27|204.87|207.43|205.03|207.43|205.03|207.27|204.87|0
1650269220000|2022-04-18 08:07:00|207.36|204.96|207.59|205.19|207.59|205.19|207.36|204.96|0
1650269230000|2022-04-18 08:07:10|207.75|205.35|207.75|205.35|208.07|205.67|207.75|205.35|0
1650269240000|2022-04-18 08:07:20|208.07|205.67|208.07|205.67|208.07|205.67|208.07|205.67|0
1650269250000|2022-04-18 08:07:30|207.99|205.59|207.91|205.51|207.99|205.59|207.91|205.51|0
1650269260000|2022-04-18 08:07:40|208.39|205.99|208.55|206.15|208.55|206.15|208.39|205.99|0
1650269270000|2022-04-18 08:07:50|208.47|206.07|208.39|205.99|208.47|206.07|208.39|205.99|0
1650269280000|2022-04-18 08:08:00|208.71|206.31|208.55|206.15|208.71|206.31|208.55|206.15|0
1650269290000|2022-04-18 08:08:10|208.39|205.99|208.23|205.83|208.39|205.99|208.23|205.83|0
1650269300000|2022-04-18 08:08:20|208.07|205.67|207.91|205.51|208.07|205.67|207.91|205.51|0
1650269310000|2022-04-18 08:08:30|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1650269330000|2022-04-18 08:08:50|207.59|205.19|207.67|205.27|207.75|205.35|207.59|205.19|0
1650269340000|2022-04-18 08:09:00|207.75|205.35|207.59|205.19|207.75|205.35|207.59|205.19|0
1650269350000|2022-04-18 08:09:10|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1650269360000|2022-04-18 08:09:20|207.91|205.51|207.75|205.35|207.91|205.51|207.75|205.35|0
1650269390000|2022-04-18 08:09:50|207.59|205.19|207.67|205.27|207.91|205.51|207.59|205.19|0
1650269400000|2022-04-18 08:10:00|207.59|205.19|207.59|205.19|207.67|205.27|207.59|205.19|0
1650269420000|2022-04-18 08:10:20|207.67|205.27|207.67|205.27|207.67|205.27|207.67|205.27|0
1650269430000|2022-04-18 08:10:30|207.75|205.35|207.75|205.35|207.75|205.35|207.67|205.27|0
1650269440000|2022-04-18 08:10:40|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1650269450000|2022-04-18 08:10:50|207.99|205.59|207.99|205.59|207.99|205.59|207.99|205.59|0
1650269460000|2022-04-18 08:11:00|207.91|205.51|208.07|205.67|208.07|205.67|207.75|205.35|0
1650269480000|2022-04-18 08:11:20|208.15|205.75|208.15|205.75|208.15|205.75|208.15|205.75|0
1650269490000|2022-04-18 08:11:30|208.07|205.67|207.91|205.51|208.07|205.67|207.91|205.51|0
1650269500000|2022-04-18 08:11:40|207.99|205.59|208.07|205.67|208.07|205.67|207.99|205.59|0
1650269510000|2022-04-18 08:11:50|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1650269530000|2022-04-18 08:12:10|208.15|205.75|208.07|205.67|208.15|205.75|208.07|205.67|0
1650269540000|2022-04-18 08:12:20|208.15|205.75|208.15|205.75|208.15|205.75|208.15|205.75|0
1650269550000|2022-04-18 08:12:30|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1650269590000|2022-04-18 08:13:10|208.31|205.91|208.38|205.98|208.38|205.98|208.31|205.91|0
1650269600000|2022-04-18 08:13:20|208.47|206.07|208.47|206.07|208.47|206.07|208.47|206.07|0
1650269610000|2022-04-18 08:13:30|208.38|205.98|208.38|205.98|208.38|205.98|208.38|205.98|0
1650269620000|2022-04-18 08:13:40|208.31|205.91|208.38|205.98|208.38|205.98|208.31|205.91|0
1650269630000|2022-04-18 08:13:50|208.31|205.91|208.15|205.75|208.31|205.91|208.15|205.75|0
1650269640000|2022-04-18 08:14:00|208.06|205.66|208.06|205.66|208.15|205.75|208.06|205.66|0
1650269660000|2022-04-18 08:14:20|208.15|205.75|208.15|205.75|208.15|205.75|208.15|205.75|0
1650269670000|2022-04-18 08:14:30|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1650269700000|2022-04-18 08:15:00|208.06|205.66|208.06|205.66|208.06|205.66|208.06|205.66|0
1650269710000|2022-04-18 08:15:10|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1650269720000|2022-04-18 08:15:20|207.83|205.43|207.83|205.43|207.83|205.43|207.83|205.43|0
1650269730000|2022-04-18 08:15:30|207.74|205.34|207.74|205.34|207.83|205.43|207.74|205.34|0
1650269750000|2022-04-18 08:15:50|207.83|205.43|207.9|205.5|207.9|205.5|207.83|205.43|0
1650269760000|2022-04-18 08:16:00|207.83|205.43|208.06|205.66|208.15|205.75|207.83|205.43|0
1650269770000|2022-04-18 08:16:10|208.15|205.75|208.22|205.82|208.22|205.82|208.15|205.75|0
1650269820000|2022-04-18 08:17:00|208.06|205.66|208.06|205.66|208.06|205.66|208.06|205.66|0
1650269840000|2022-04-18 08:17:20|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1650269860000|2022-04-18 08:17:40|207.74|205.34|207.74|205.34|207.74|205.34|207.74|205.34|0
1650269880000|2022-04-18 08:18:00|208.06|205.66|208.06|205.66|208.06|205.66|208.06|205.66|0
1650269900000|2022-04-18 08:18:20|207.98|205.58|207.9|205.5|207.98|205.58|207.9|205.5|0
1650269930000|2022-04-18 08:18:50|207.74|205.34|207.83|205.43|207.83|205.43|207.74|205.34|0
1650269940000|2022-04-18 08:19:00|207.82|205.42|207.82|205.42|207.82|205.42|207.74|205.34|0
1650269950000|2022-04-18 08:19:10|207.74|205.34|207.42|205.02|207.74|205.34|207.42|205.02|0
1650269960000|2022-04-18 08:19:20|207.27|204.87|207.19|204.79|207.27|204.87|207.19|204.79|0
1650269970000|2022-04-18 08:19:30|207.11|204.71|207.26|204.86|207.26|204.86|207.11|204.71|0
1650269980000|2022-04-18 08:19:40|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1650269990000|2022-04-18 08:19:50|207.26|204.86|207.11|204.71|207.26|204.86|207.11|204.71|0
1650270000000|2022-04-18 08:20:00|207.19|204.79|206.95|204.55|207.19|204.79|206.95|204.55|0
1650270010000|2022-04-18 08:20:10|207.03|204.63|207.11|204.71|207.11|204.71|207.03|204.63|0
1650270030000|2022-04-18 08:20:30|207.03|204.63|207.03|204.63|207.03|204.63|207.03|204.63|0
1650270040000|2022-04-18 08:20:40|207.11|204.71|207.11|204.71|207.11|204.71|207.11|204.71|0
1650270050000|2022-04-18 08:20:50|207.03|204.63|206.95|204.55|207.03|204.63|206.95|204.55|0
1650270060000|2022-04-18 08:21:00|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1650270070000|2022-04-18 08:21:10|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1650270080000|2022-04-18 08:21:20|206.63|204.23|206.63|204.23|206.63|204.23|206.63|204.23|0
1650270100000|2022-04-18 08:21:40|206.71|204.31|206.63|204.23|206.71|204.31|206.63|204.23|0
1650270110000|2022-04-18 08:21:50|206.71|204.31|206.63|204.23|206.71|204.31|206.63|204.23|0
1650270130000|2022-04-18 08:22:10|206.47|204.07|206.55|204.15|206.63|204.23|206.47|204.07|0
1650270140000|2022-04-18 08:22:20|206.63|204.23|206.79|204.39|206.79|204.39|206.63|204.23|0
1650270150000|2022-04-18 08:22:30|206.63|204.23|206.79|204.39|206.79|204.39|206.63|204.23|0
1650270170000|2022-04-18 08:22:50|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1650270180000|2022-04-18 08:23:00|206.94|204.54|206.94|204.54|206.94|204.54|206.94|204.54|0
1650270190000|2022-04-18 08:23:10|207.03|204.63|207.26|204.86|207.26|204.86|207.03|204.63|0
1650270210000|2022-04-18 08:23:30|207.42|205.02|207.26|204.86|207.42|205.02|207.26|204.86|0
1650270220000|2022-04-18 08:23:40|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1650270230000|2022-04-18 08:23:50|207.26|204.86|207.26|204.86|207.26|204.86|207.26|204.86|0
1650270240000|2022-04-18 08:24:00|207.34|204.94|207.26|204.86|207.34|204.94|207.26|204.86|0
1650270270000|2022-04-18 08:24:30|207.34|204.94|207.34|204.94|207.34|204.94|207.34|204.94|0
1650270280000|2022-04-18 08:24:40|207.42|205.02|207.58|205.18|207.58|205.18|207.42|205.02|0
1650270290000|2022-04-18 08:24:50|207.5|205.1|207.58|205.18|207.58|205.18|207.5|205.1|0
1650270300000|2022-04-18 08:25:00|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1650270310000|2022-04-18 08:25:10|207.26|204.86|207.1|204.7|207.26|204.86|207.1|204.7|0
1650270320000|2022-04-18 08:25:20|207.03|204.63|207.03|204.63|207.03|204.63|207.03|204.63|0
1650270330000|2022-04-18 08:25:30|206.94|204.54|207.03|204.63|207.03|204.63|206.94|204.54|0
1650270340000|2022-04-18 08:25:40|206.94|204.54|206.94|204.54|206.94|204.54|206.94|204.54|0
1650270360000|2022-04-18 08:26:00|207.03|204.63|207.1|204.7|207.1|204.7|206.94|204.54|0
1650270430000|2022-04-18 08:27:10|206.94|204.54|207.1|204.7|207.1|204.7|206.94|204.54|0
1650270460000|2022-04-18 08:27:40|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1650270480000|2022-04-18 08:28:00|206.94|204.54|207.1|204.7|207.1|204.7|206.94|204.54|0
1650270500000|2022-04-18 08:28:20|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1650270510000|2022-04-18 08:28:30|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1650270520000|2022-04-18 08:28:40|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1650270550000|2022-04-18 08:29:10|207.26|204.86|207.58|205.18|207.58|205.18|207.26|204.86|0
1650270570000|2022-04-18 08:29:30|207.5|205.1|207.5|205.1|207.5|205.1|207.5|205.1|0
1650270580000|2022-04-18 08:29:40|207.58|205.18|207.58|205.18|207.58|205.18|207.58|205.18|0
1650270600000|2022-04-18 08:30:00|207.42|205.02|207.5|205.1|207.58|205.18|207.42|205.02|0
1650270610000|2022-04-18 08:30:10|207.58|205.18|207.42|205.02|207.58|205.18|207.42|205.02|0
1650270620000|2022-04-18 08:30:20|207.58|205.18|207.5|205.1|207.58|205.18|207.5|205.1|0
1650270630000|2022-04-18 08:30:30|207.58|205.18|207.5|205.1|207.58|205.18|207.5|205.1|0
1650270640000|2022-04-18 08:30:40|207.42|205.02|207.57|205.17|207.57|205.17|207.42|205.02|0
1650270670000|2022-04-18 08:31:10|207.73|205.33|207.89|205.49|207.89|205.49|207.73|205.33|0
1650270690000|2022-04-18 08:31:30|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650270720000|2022-04-18 08:32:00|207.89|205.49|207.73|205.33|207.89|205.49|207.73|205.33|0
1650270730000|2022-04-18 08:32:10|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1650270740000|2022-04-18 08:32:20|207.73|205.33|207.5|205.1|207.73|205.33|207.5|205.1|0
1650270750000|2022-04-18 08:32:30|207.41|205.01|207.57|205.17|207.57|205.17|207.41|205.01|0
1650270760000|2022-04-18 08:32:40|207.41|205.01|207.57|205.17|207.73|205.33|207.41|205.01|0
1650270800000|2022-04-18 08:33:20|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650270820000|2022-04-18 08:33:40|207.81|205.41|208.05|205.65|208.05|205.65|207.81|205.41|0
1650270830000|2022-04-18 08:33:50|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1650270850000|2022-04-18 08:34:10|208.05|205.65|207.89|205.49|208.05|205.65|207.89|205.49|0
1650270860000|2022-04-18 08:34:20|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650270890000|2022-04-18 08:34:50|207.89|205.49|207.73|205.33|207.89|205.49|207.73|205.33|0
1650270900000|2022-04-18 08:35:00|207.65|205.25|207.73|205.33|207.73|205.33|207.65|205.25|0
1650270940000|2022-04-18 08:35:40|207.65|205.25|207.81|205.41|207.81|205.41|207.65|205.25|0
1650270960000|2022-04-18 08:36:00|207.97|205.57|207.97|205.57|207.97|205.57|207.97|205.57|0
1650270970000|2022-04-18 08:36:10|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1650270990000|2022-04-18 08:36:30|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1650271010000|2022-04-18 08:36:50|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650271020000|2022-04-18 08:37:00|207.81|205.41|207.81|205.41|207.81|205.41|207.73|205.33|0
1650271030000|2022-04-18 08:37:10|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650271050000|2022-04-18 08:37:30|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1650271060000|2022-04-18 08:37:40|208.13|205.73|208.05|205.65|208.13|205.73|208.05|205.65|0
1650271090000|2022-04-18 08:38:10|207.89|205.49|207.73|205.33|207.89|205.49|207.73|205.33|0
1650271130000|2022-04-18 08:38:50|207.57|205.17|207.57|205.17|207.57|205.17|207.57|205.17|0
1650271140000|2022-04-18 08:39:00|207.41|205.01|207.41|205.01|207.41|205.01|207.41|205.01|0
1650271150000|2022-04-18 08:39:10|207.49|205.09|207.49|205.09|207.49|205.09|207.49|205.09|0
1650271160000|2022-04-18 08:39:20|207.57|205.17|207.57|205.17|207.57|205.17|207.57|205.17|0
1650271190000|2022-04-18 08:39:50|207.65|205.25|207.73|205.33|207.73|205.33|207.65|205.25|0
1650271210000|2022-04-18 08:40:10|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1650271220000|2022-04-18 08:40:20|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650271230000|2022-04-18 08:40:30|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1650271280000|2022-04-18 08:41:20|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1650271340000|2022-04-18 08:42:20|207.88|205.48|207.88|205.48|207.88|205.48|207.81|205.41|0
1650271350000|2022-04-18 08:42:30|208.04|205.64|208.04|205.64|208.04|205.64|208.04|205.64|0
1650271380000|2022-04-18 08:43:00|207.88|205.48|207.88|205.48|207.88|205.48|207.88|205.48|0
1650271410000|2022-04-18 08:43:30|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1650271430000|2022-04-18 08:43:50|207.81|205.41|207.81|205.41|207.81|205.41|207.81|205.41|0
1650271460000|2022-04-18 08:44:20|207.57|205.17|207.65|205.25|207.65|205.25|207.57|205.17|0
1650271470000|2022-04-18 08:44:30|207.57|205.17|207.57|205.17|207.57|205.17|207.57|205.17|0
1650271480000|2022-04-18 08:44:40|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271490000|2022-04-18 08:44:50|207.49|205.09|207.49|205.09|207.49|205.09|207.49|205.09|0
1650271500000|2022-04-18 08:45:00|207.41|205.01|207.49|205.09|207.56|205.16|207.41|205.01|0
1650271510000|2022-04-18 08:45:10|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271520000|2022-04-18 08:45:20|207.49|205.09|207.56|205.16|207.56|205.16|207.49|205.09|0
1650271540000|2022-04-18 08:45:40|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1650271550000|2022-04-18 08:45:50|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271560000|2022-04-18 08:46:00|207.49|205.09|207.49|205.09|207.56|205.16|207.49|205.09|0
1650271570000|2022-04-18 08:46:10|207.56|205.16|207.56|205.16|207.56|205.16|207.4|205|0
1650271590000|2022-04-18 08:46:30|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1650271610000|2022-04-18 08:46:50|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271620000|2022-04-18 08:47:00|207.72|205.32|207.65|205.25|207.72|205.32|207.65|205.25|0
1650271630000|2022-04-18 08:47:10|207.56|205.16|207.65|205.25|207.65|205.25|207.56|205.16|0
1650271640000|2022-04-18 08:47:20|207.72|205.32|207.65|205.25|207.72|205.32|207.65|205.25|0
1650271650000|2022-04-18 08:47:30|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271660000|2022-04-18 08:47:40|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1650271690000|2022-04-18 08:48:10|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271710000|2022-04-18 08:48:30|207.4|205|207.56|205.16|207.56|205.16|207.4|205|0
1650271760000|2022-04-18 08:49:20|207.49|205.09|207.49|205.09|207.49|205.09|207.49|205.09|0
1650271790000|2022-04-18 08:49:50|207.48|205.08|207.48|205.08|207.48|205.08|207.48|205.08|0
1650271820000|2022-04-18 08:50:20|207.4|205|207.4|205|207.4|205|207.4|205|0
1650271830000|2022-04-18 08:50:30|207.56|205.16|207.48|205.08|207.56|205.16|207.4|205|0
1650271840000|2022-04-18 08:50:40|207.4|205|207.4|205|207.4|205|207.4|205|0
1650271850000|2022-04-18 08:50:50|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271870000|2022-04-18 08:51:10|207.48|205.08|207.48|205.08|207.48|205.08|207.48|205.08|0
1650271890000|2022-04-18 08:51:30|207.56|205.16|207.56|205.16|207.56|205.16|207.56|205.16|0
1650271900000|2022-04-18 08:51:40|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1650271950000|2022-04-18 08:52:30|208.04|205.64|208.28|205.88|208.28|205.88|208.04|205.64|0
1650271960000|2022-04-18 08:52:40|208.2|205.8|208.28|205.88|208.36|205.96|208.2|205.8|0
1650271970000|2022-04-18 08:52:50|208.36|205.96|208.12|205.72|208.36|205.96|208.12|205.72|0
1650271980000|2022-04-18 08:53:00|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1650271990000|2022-04-18 08:53:10|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1650272000000|2022-04-18 08:53:20|208.35|205.95|208.28|205.88|208.35|205.95|208.28|205.88|0
1650272010000|2022-04-18 08:53:30|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1650272020000|2022-04-18 08:53:40|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1650272030000|2022-04-18 08:53:50|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1650272040000|2022-04-18 08:54:00|208.28|205.88|208.28|205.88|208.28|205.88|208.2|205.8|0
1650272050000|2022-04-18 08:54:10|208.19|205.79|208.28|205.88|208.28|205.88|208.19|205.79|0
1650272060000|2022-04-18 08:54:20|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1650272080000|2022-04-18 08:54:40|208.51|206.11|208.6|206.2|208.67|206.27|208.51|206.11|0
1650272090000|2022-04-18 08:54:50|208.67|206.27|208.6|206.2|208.67|206.27|208.6|206.2|0
1650272100000|2022-04-18 08:55:00|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1650272120000|2022-04-18 08:55:20|208.6|206.2|208.6|206.2|208.6|206.2|208.6|206.2|0
1650272130000|2022-04-18 08:55:30|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1650272150000|2022-04-18 08:55:50|208.75|206.35|208.83|206.43|208.83|206.43|208.75|206.35|0
1650272160000|2022-04-18 08:56:00|208.99|206.59|208.99|206.59|208.99|206.59|208.99|206.59|0
1650272170000|2022-04-18 08:56:10|208.91|206.51|208.67|206.27|208.91|206.51|208.67|206.27|0
1650272180000|2022-04-18 08:56:20|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1650272190000|2022-04-18 08:56:30|208.75|206.35|208.67|206.27|208.75|206.35|208.67|206.27|0
1650272220000|2022-04-18 08:57:00|208.83|206.43|208.51|206.11|208.83|206.43|208.51|206.11|0
1650272230000|2022-04-18 08:57:10|208.59|206.19|208.59|206.19|208.67|206.27|208.51|206.11|0
1650272250000|2022-04-18 08:57:30|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1650272280000|2022-04-18 08:58:00|208.83|206.43|208.99|206.59|208.99|206.59|208.83|206.43|0
1650272290000|2022-04-18 08:58:10|208.83|206.43|208.83|206.43|208.99|206.59|208.83|206.43|0
1650272300000|2022-04-18 08:58:20|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650272310000|2022-04-18 08:58:30|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1650272350000|2022-04-18 08:59:10|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650272360000|2022-04-18 08:59:20|208.99|206.59|209.15|206.75|209.15|206.75|208.99|206.59|0
1650272370000|2022-04-18 08:59:30|209.23|206.83|209.31|206.91|209.31|206.91|209.23|206.83|0
1650272390000|2022-04-18 08:59:50|209.23|206.83|209.15|206.75|209.23|206.83|209.15|206.75|0
1650272400000|2022-04-18 09:00:00|208.99|206.59|208.99|206.59|208.99|206.59|208.99|206.59|0
1650272410000|2022-04-18 09:00:10|209.15|206.75|209.15|206.75|209.15|206.75|209.15|206.75|0
1650272430000|2022-04-18 09:00:30|209.31|206.91|209.31|206.91|209.31|206.91|209.31|206.91|0
1650272440000|2022-04-18 09:00:40|209.39|206.99|209.63|207.23|209.63|207.23|209.39|206.99|0
1650272450000|2022-04-18 09:00:50|209.47|207.07|209.47|207.07|209.47|207.07|209.47|207.07|0
1650272460000|2022-04-18 09:01:00|209.63|207.23|209.55|207.15|209.63|207.23|209.47|207.07|0
1650272470000|2022-04-18 09:01:10|209.63|207.23|209.63|207.23|209.63|207.23|209.63|207.23|0
1650272480000|2022-04-18 09:01:20|209.55|207.15|209.55|207.15|209.63|207.23|209.55|207.15|0
1650272490000|2022-04-18 09:01:30|209.63|207.23|209.55|207.15|209.63|207.23|209.47|207.07|0
1650272500000|2022-04-18 09:01:40|209.47|207.07|209.31|206.91|209.47|207.07|209.31|206.91|0
1650272530000|2022-04-18 09:02:10|209.47|207.07|209.47|207.07|209.47|207.07|209.47|207.07|0
1650272540000|2022-04-18 09:02:20|208.8|206.4|209.79|207.39|209.79|207.39|208.8|206.4|0
1650272550000|2022-04-18 09:02:30|209.63|207.23|209.63|207.23|209.63|207.23|209.63|207.23|0
1650272570000|2022-04-18 09:02:50|209.71|207.31|209.71|207.31|209.71|207.31|209.71|207.31|0
1650272580000|2022-04-18 09:03:00|209.79|207.39|209.63|207.23|209.79|207.39|209.63|207.23|0
1650272590000|2022-04-18 09:03:10|209.71|207.31|209.63|207.23|209.71|207.31|209.63|207.23|0
1650272600000|2022-04-18 09:03:20|209.55|207.15|209.47|207.07|209.55|207.15|209.47|207.07|0
1650272610000|2022-04-18 09:03:30|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650272620000|2022-04-18 09:03:40|209.55|207.15|209.62|207.22|209.62|207.22|209.55|207.15|0
1650272630000|2022-04-18 09:03:50|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1650272640000|2022-04-18 09:04:00|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1650272650000|2022-04-18 09:04:10|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650272660000|2022-04-18 09:04:20|209.3|206.9|209.3|206.9|209.3|206.9|209.3|206.9|0
1650272700000|2022-04-18 09:05:00|209.23|206.83|209.23|206.83|209.23|206.83|209.14|206.74|0
1650272710000|2022-04-18 09:05:10|209.3|206.9|209.3|206.9|209.3|206.9|209.3|206.9|0
1650272740000|2022-04-18 09:05:40|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650272760000|2022-04-18 09:06:00|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1650272770000|2022-04-18 09:06:10|209.3|206.9|209.39|206.99|209.39|206.99|209.3|206.9|0
1650272780000|2022-04-18 09:06:20|209.3|206.9|209.39|206.99|209.39|206.99|209.3|206.9|0
1650272790000|2022-04-18 09:06:30|209.14|206.74|209.14|206.74|209.14|206.74|209.07|206.67|0
1650272800000|2022-04-18 09:06:40|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1650272810000|2022-04-18 09:06:50|209.14|206.74|209.3|206.9|209.3|206.9|209.14|206.74|0
1650272820000|2022-04-18 09:07:00|209.39|206.99|209.46|207.06|209.46|207.06|209.39|206.99|0
1650272830000|2022-04-18 09:07:10|209.39|206.99|209.46|207.06|209.55|207.15|209.39|206.99|0
1650272840000|2022-04-18 09:07:20|209.55|207.15|209.46|207.06|209.55|207.15|209.46|207.06|0
1650272860000|2022-04-18 09:07:40|209.39|206.99|209.3|206.9|209.39|206.99|209.3|206.9|0
1650272870000|2022-04-18 09:07:50|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1650272880000|2022-04-18 09:08:00|209.3|206.9|209.23|206.83|209.3|206.9|209.23|206.83|0
1650272890000|2022-04-18 09:08:10|209.14|206.74|209.23|206.83|209.23|206.83|209.14|206.74|0
1650272910000|2022-04-18 09:08:30|209.22|206.82|209.14|206.74|209.22|206.82|209.14|206.74|0
1650272920000|2022-04-18 09:08:40|209.22|206.82|209.22|206.82|209.22|206.82|209.22|206.82|0
1650272940000|2022-04-18 09:09:00|209.14|206.74|209.3|206.9|209.3|206.9|209.14|206.74|0
1650272950000|2022-04-18 09:09:10|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650272960000|2022-04-18 09:09:20|209.3|206.9|209.3|206.9|209.3|206.9|209.3|206.9|0
1650272980000|2022-04-18 09:09:40|209.38|206.98|209.46|207.06|209.46|207.06|209.38|206.98|0
1650272990000|2022-04-18 09:09:50|209.38|206.98|209.38|206.98|209.38|206.98|209.38|206.98|0
1650273000000|2022-04-18 09:10:00|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650273010000|2022-04-18 09:10:10|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1650273040000|2022-04-18 09:10:40|209.62|207.22|209.46|207.06|209.62|207.22|209.46|207.06|0
1650273050000|2022-04-18 09:10:50|209.54|207.14|209.54|207.14|209.54|207.14|209.54|207.14|0
1650273060000|2022-04-18 09:11:00|209.46|207.06|209.54|207.14|209.54|207.14|209.46|207.06|0
1650273070000|2022-04-18 09:11:10|209.62|207.22|209.7|207.3|209.7|207.3|209.62|207.22|0
1650273080000|2022-04-18 09:11:20|209.78|207.38|209.7|207.3|209.78|207.38|209.7|207.3|0
1650273090000|2022-04-18 09:11:30|209.78|207.38|209.7|207.3|209.78|207.38|209.7|207.3|0
1650273110000|2022-04-18 09:11:50|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1650273120000|2022-04-18 09:12:00|209.62|207.22|209.46|207.06|209.62|207.22|209.46|207.06|0
1650273130000|2022-04-18 09:12:10|209.54|207.14|209.46|207.06|209.54|207.14|209.46|207.06|0
1650273140000|2022-04-18 09:12:20|209.38|206.98|209.46|207.06|209.46|207.06|209.38|206.98|0
1650273160000|2022-04-18 09:12:40|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1650273170000|2022-04-18 09:12:50|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1650273180000|2022-04-18 09:13:00|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1650273200000|2022-04-18 09:13:20|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1650273210000|2022-04-18 09:13:30|210.26|207.86|210.26|207.86|210.26|207.86|210.26|207.86|0
1650273230000|2022-04-18 09:13:50|210.1|207.7|210.26|207.86|210.26|207.86|210.1|207.7|0
1650273240000|2022-04-18 09:14:00|210.18|207.78|210.02|207.62|210.18|207.78|210.02|207.62|0
1650273250000|2022-04-18 09:14:10|209.94|207.54|209.94|207.54|209.94|207.54|209.86|207.46|0
1650273260000|2022-04-18 09:14:20|210.02|207.62|209.94|207.54|210.02|207.62|209.94|207.54|0
1650273280000|2022-04-18 09:14:40|210.1|207.7|210.18|207.78|210.18|207.78|210.1|207.7|0
1650273290000|2022-04-18 09:14:50|210.26|207.86|210.26|207.86|210.26|207.86|210.26|207.86|0
1650273300000|2022-04-18 09:15:00|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1650273310000|2022-04-18 09:15:10|210.1|207.7|210.02|207.62|210.1|207.7|210.02|207.62|0
1650273320000|2022-04-18 09:15:20|209.94|207.54|210.02|207.62|210.02|207.62|209.94|207.54|0
1650273330000|2022-04-18 09:15:30|209.94|207.54|210.02|207.62|210.02|207.62|209.94|207.54|0
1650273340000|2022-04-18 09:15:40|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1650273350000|2022-04-18 09:15:50|209.86|207.46|209.78|207.38|209.86|207.46|209.78|207.38|0
1650273360000|2022-04-18 09:16:00|209.7|207.3|209.62|207.22|209.7|207.3|209.62|207.22|0
1650273370000|2022-04-18 09:16:10|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1650273390000|2022-04-18 09:16:30|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1650273420000|2022-04-18 09:17:00|209.86|207.46|209.86|207.46|209.86|207.46|209.86|207.46|0
1650273430000|2022-04-18 09:17:10|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1650273440000|2022-04-18 09:17:20|209.7|207.3|209.78|207.38|209.78|207.38|209.7|207.3|0
1650273450000|2022-04-18 09:17:30|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1650273460000|2022-04-18 09:17:40|209.7|207.3|209.77|207.37|209.77|207.37|209.7|207.3|0
1650273480000|2022-04-18 09:18:00|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1650273490000|2022-04-18 09:18:10|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1650273500000|2022-04-18 09:18:20|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1650273510000|2022-04-18 09:18:30|209.7|207.3|209.77|207.37|209.77|207.37|209.7|207.3|0
1650273520000|2022-04-18 09:18:40|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1650273530000|2022-04-18 09:18:50|209.77|207.37|209.93|207.53|209.93|207.53|209.77|207.37|0
1650273540000|2022-04-18 09:19:00|210.09|207.69|210.09|207.69|210.09|207.69|210.09|207.69|0
1650273560000|2022-04-18 09:19:20|210.25|207.85|210.57|208.17|210.57|208.17|210.25|207.85|0
1650273600000|2022-04-18 09:20:00|210.66|208.26|210.9|208.5|210.9|208.5|210.66|208.26|0
1650273610000|2022-04-18 09:20:10|211.06|208.66|210.98|208.58|211.06|208.66|210.9|208.5|0
1650273620000|2022-04-18 09:20:20|211.06|208.66|211.06|208.66|211.06|208.66|210.98|208.58|0
1650273640000|2022-04-18 09:20:40|211.22|208.82|211.22|208.82|211.22|208.82|211.22|208.82|0
1650273650000|2022-04-18 09:20:50|212.02|209.62|212.5|210.1|212.5|210.1|212.02|209.62|0
1650273660000|2022-04-18 09:21:00|212.34|209.94|212.66|210.26|212.66|210.26|212.34|209.94|0
1650273670000|2022-04-18 09:21:10|212.83|210.43|212.99|210.59|212.99|210.59|212.83|210.43|0
1650273680000|2022-04-18 09:21:20|213.15|210.75|213.15|210.75|213.31|210.91|213.15|210.75|0
1650273690000|2022-04-18 09:21:30|212.99|210.59|212.99|210.59|212.99|210.59|212.99|210.59|0
1650273700000|2022-04-18 09:21:40|213.15|210.75|213.15|210.75|213.15|210.75|213.15|210.75|0
1650273710000|2022-04-18 09:21:50|212.99|210.59|213.15|210.75|213.15|210.75|212.99|210.59|0
1650273720000|2022-04-18 09:22:00|213.07|210.67|213.07|210.67|213.07|210.67|212.99|210.59|0
1650273750000|2022-04-18 09:22:30|213.15|210.75|213.39|210.99|213.39|210.99|213.15|210.75|0
1650273760000|2022-04-18 09:22:40|213.47|211.07|213.39|210.99|213.47|211.07|213.39|210.99|0
1650273770000|2022-04-18 09:22:50|213.31|210.91|213.47|211.07|213.47|211.07|213.31|210.91|0
1650273780000|2022-04-18 09:23:00|213.39|210.99|213.31|210.91|213.39|210.99|213.31|210.91|0
1650273790000|2022-04-18 09:23:10|213.15|210.75|213.15|210.75|213.15|210.75|213.15|210.75|0
1650273800000|2022-04-18 09:23:20|212.99|210.59|212.99|210.59|212.99|210.59|212.99|210.59|0
1650273810000|2022-04-18 09:23:30|212.91|210.51|212.34|209.94|212.91|210.51|212.34|209.94|0
1650273820000|2022-04-18 09:23:40|212.42|210.02|212.5|210.1|212.5|210.1|212.42|210.02|0
1650273840000|2022-04-18 09:24:00|212.66|210.26|212.91|210.51|212.99|210.59|212.66|210.26|0
1650273850000|2022-04-18 09:24:10|212.99|210.59|212.99|210.59|212.99|210.59|212.99|210.59|0
1650273860000|2022-04-18 09:24:20|212.91|210.51|213.47|211.07|213.47|211.07|212.91|210.51|0
1650273870000|2022-04-18 09:24:30|213.39|210.99|213.95|211.55|213.95|211.55|213.39|210.99|0
1650273880000|2022-04-18 09:24:40|214.44|212.04|214.28|211.88|214.44|212.04|214.28|211.88|0
1650273890000|2022-04-18 09:24:50|214.12|211.72|213.63|211.23|214.12|211.72|213.63|211.23|0
1650273900000|2022-04-18 09:25:00|213.72|211.32|213.23|210.83|213.72|211.32|213.23|210.83|0
1650273910000|2022-04-18 09:25:10|213.31|210.91|213.39|210.99|213.47|211.07|213.31|210.91|0
1650273920000|2022-04-18 09:25:20|213.31|210.91|213.39|210.99|213.47|211.07|213.31|210.91|0
1650273930000|2022-04-18 09:25:30|213.31|210.91|213.39|210.99|213.39|210.99|213.31|210.91|0
1650273940000|2022-04-18 09:25:40|213.31|210.91|213.23|210.83|213.31|210.91|213.23|210.83|0
1650273960000|2022-04-18 09:26:00|213.31|210.91|213.15|210.75|213.31|210.91|213.15|210.75|0
1650273970000|2022-04-18 09:26:10|213.07|210.67|213.15|210.75|213.15|210.75|213.07|210.67|0
1650273980000|2022-04-18 09:26:20|213.23|210.83|213.31|210.91|213.31|210.91|213.23|210.83|0
1650274010000|2022-04-18 09:26:50|213.39|210.99|213.39|210.99|213.47|211.07|213.39|210.99|0
1650274020000|2022-04-18 09:27:00|213.23|210.83|213.07|210.67|213.23|210.83|213.07|210.67|0
1650274030000|2022-04-18 09:27:10|212.98|210.58|212.74|210.34|212.98|210.58|212.74|210.34|0
1650274040000|2022-04-18 09:27:20|212.66|210.26|212.74|210.34|212.74|210.34|212.66|210.26|0
1650274060000|2022-04-18 09:27:40|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1650274070000|2022-04-18 09:27:50|212.74|210.34|212.74|210.34|212.74|210.34|212.74|210.34|0
1650274080000|2022-04-18 09:28:00|212.82|210.42|212.74|210.34|212.82|210.42|212.74|210.34|0
1650274090000|2022-04-18 09:28:10|212.66|210.26|212.66|210.26|212.66|210.26|212.66|210.26|0
1650274100000|2022-04-18 09:28:20|212.58|210.18|212.58|210.18|212.58|210.18|212.58|210.18|0
1650274110000|2022-04-18 09:28:30|212.5|210.1|212.58|210.18|212.58|210.18|212.5|210.1|0
1650274120000|2022-04-18 09:28:40|212.66|210.26|212.66|210.26|212.66|210.26|212.66|210.26|0
1650274130000|2022-04-18 09:28:50|212.74|210.34|212.74|210.34|212.74|210.34|212.74|210.34|0
1650274140000|2022-04-18 09:29:00|212.5|210.1|212.66|210.26|212.66|210.26|212.5|210.1|0
1650274150000|2022-04-18 09:29:10|212.58|210.18|212.5|210.1|212.58|210.18|212.5|210.1|0
1650274170000|2022-04-18 09:29:30|212.82|210.42|212.98|210.58|212.98|210.58|212.82|210.42|0
1650274180000|2022-04-18 09:29:40|213.14|210.74|213.14|210.74|213.14|210.74|213.14|210.74|0
1650274190000|2022-04-18 09:29:50|213.23|210.83|213.14|210.74|213.23|210.83|213.14|210.74|0
1650274200000|2022-04-18 09:30:00|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1650274210000|2022-04-18 09:30:10|213.14|210.74|212.98|210.58|213.14|210.74|212.98|210.58|0
1650274230000|2022-04-18 09:30:30|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1650274240000|2022-04-18 09:30:40|212.74|210.34|212.66|210.26|212.74|210.34|212.66|210.26|0
1650274250000|2022-04-18 09:30:50|212.5|210.1|212.74|210.34|212.74|210.34|212.5|210.1|0
1650274260000|2022-04-18 09:31:00|212.82|210.42|212.34|209.94|212.82|210.42|212.34|209.94|0
1650274270000|2022-04-18 09:31:10|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1650274280000|2022-04-18 09:31:20|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1650274310000|2022-04-18 09:31:50|212.66|210.26|212.66|210.26|212.66|210.26|212.66|210.26|0
1650274320000|2022-04-18 09:32:00|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1650274330000|2022-04-18 09:32:10|212.66|210.26|212.66|210.26|212.66|210.26|212.5|210.1|0
1650274340000|2022-04-18 09:32:20|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1650274380000|2022-04-18 09:33:00|212.66|210.26|212.33|209.93|212.66|210.26|212.33|209.93|0
1650274410000|2022-04-18 09:33:30|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1650274470000|2022-04-18 09:34:30|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1650274480000|2022-04-18 09:34:40|212.66|210.26|212.49|210.09|212.66|210.26|212.49|210.09|0
1650274530000|2022-04-18 09:35:30|212.42|210.02|212.49|210.09|212.49|210.09|212.42|210.02|0
1650274550000|2022-04-18 09:35:50|212.42|210.02|212.42|210.02|212.42|210.02|212.42|210.02|0
1650274560000|2022-04-18 09:36:00|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1650274590000|2022-04-18 09:36:30|212.65|210.25|212.65|210.25|212.65|210.25|212.65|210.25|0
1650274620000|2022-04-18 09:37:00|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1650274660000|2022-04-18 09:37:40|212.41|210.01|212.41|210.01|212.49|210.09|212.41|210.01|0
1650274670000|2022-04-18 09:37:50|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1650274680000|2022-04-18 09:38:00|212.41|210.01|212.33|209.93|212.41|210.01|212.33|209.93|0
1650274710000|2022-04-18 09:38:30|212.17|209.77|212.17|209.77|212.17|209.77|212.17|209.77|0
1650274740000|2022-04-18 09:39:00|212.09|209.69|212.09|209.69|212.09|209.69|212.01|209.61|0
1650274750000|2022-04-18 09:39:10|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1650274760000|2022-04-18 09:39:20|212.17|209.77|212.17|209.77|212.17|209.77|212.17|209.77|0
1650274770000|2022-04-18 09:39:30|212.01|209.61|212.17|209.77|212.17|209.77|212.01|209.61|0
1650274780000|2022-04-18 09:39:40|212.49|210.09|212.41|210.01|212.49|210.09|212.41|210.01|0
1650274790000|2022-04-18 09:39:50|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1650274800000|2022-04-18 09:40:00|212.57|210.17|212.49|210.09|212.57|210.17|212.49|210.09|0
1650274810000|2022-04-18 09:40:10|212.65|210.25|212.81|210.41|212.81|210.41|212.65|210.25|0
1650274820000|2022-04-18 09:40:20|212.73|210.33|212.73|210.33|212.73|210.33|212.73|210.33|0
1650274830000|2022-04-18 09:40:30|212.65|210.25|212.81|210.41|212.81|210.41|212.65|210.25|0
1650274860000|2022-04-18 09:41:00|212.73|210.33|212.81|210.41|212.81|210.41|212.73|210.33|0
1650274910000|2022-04-18 09:41:50|212.65|210.25|212.65|210.25|212.65|210.25|212.65|210.25|0
1650274920000|2022-04-18 09:42:00|212.57|210.17|212.65|210.25|212.65|210.25|212.57|210.17|0
1650274940000|2022-04-18 09:42:20|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1650274950000|2022-04-18 09:42:30|212.33|209.93|212.17|209.77|212.33|209.93|212.17|209.77|0
1650274980000|2022-04-18 09:43:00|212|209.6|212|209.6|212|209.6|212|209.6|0
1650275000000|2022-04-18 09:43:20|212.17|209.77|212.17|209.77|212.17|209.77|212.17|209.77|0
1650275020000|2022-04-18 09:43:40|212.33|209.93|212.49|210.09|212.49|210.09|212.33|209.93|0
1650275030000|2022-04-18 09:43:50|212.57|210.17|212.65|210.25|212.65|210.25|212.57|210.17|0
1650275050000|2022-04-18 09:44:10|212.81|210.41|212.81|210.41|212.81|210.41|212.81|210.41|0
1650275060000|2022-04-18 09:44:20|212.73|210.33|212.73|210.33|212.73|210.33|212.73|210.33|0
1650275070000|2022-04-18 09:44:30|212.65|210.25|212.65|210.25|212.65|210.25|212.65|210.25|0
1650275110000|2022-04-18 09:45:10|212.57|210.17|212.49|210.09|212.57|210.17|212.49|210.09|0
1650275120000|2022-04-18 09:45:20|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1650275130000|2022-04-18 09:45:30|212.32|209.92|212.32|209.92|212.32|209.92|212.32|209.92|0
1650275150000|2022-04-18 09:45:50|212.16|209.76|212.32|209.92|212.32|209.92|212.16|209.76|0
1650275170000|2022-04-18 09:46:10|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1650275180000|2022-04-18 09:46:20|212.57|210.17|212.65|210.25|212.65|210.25|212.57|210.17|0
1650275220000|2022-04-18 09:47:00|212.57|210.17|212.49|210.09|212.57|210.17|212.49|210.09|0
1650275230000|2022-04-18 09:47:10|212.48|210.08|212.48|210.08|212.48|210.08|212.48|210.08|0
1650275260000|2022-04-18 09:47:40|212.65|210.25|212.81|210.41|212.81|210.41|212.65|210.25|0
1650275270000|2022-04-18 09:47:50|212.97|210.57|212.97|210.57|212.97|210.57|212.97|210.57|0
1650275280000|2022-04-18 09:48:00|212.81|210.41|212.48|210.08|212.81|210.41|212.48|210.08|0
1650275290000|2022-04-18 09:48:10|212.65|210.25|212.48|210.08|212.65|210.25|212.48|210.08|0
1650275300000|2022-04-18 09:48:20|212.41|210.01|212.32|209.92|212.41|210.01|212.32|209.92|0
1650275380000|2022-04-18 09:49:40|212.24|209.84|212.24|209.84|212.24|209.84|212.24|209.84|0
1650275390000|2022-04-18 09:49:50|212.16|209.76|212.24|209.84|212.24|209.84|212.16|209.76|0
1650275410000|2022-04-18 09:50:10|212.16|209.76|212.16|209.76|212.16|209.76|212.16|209.76|0
1650275450000|2022-04-18 09:50:50|212.32|209.92|212.4|210|212.4|210|212.32|209.92|0
1650275460000|2022-04-18 09:51:00|212.32|209.92|212.32|209.92|212.32|209.92|212.32|209.92|0
1650275520000|2022-04-18 09:52:00|212.4|210|212.48|210.08|212.48|210.08|212.4|210|0
1650275540000|2022-04-18 09:52:20|212.64|210.24|212.64|210.24|212.64|210.24|212.64|210.24|0
1650275560000|2022-04-18 09:52:40|212.8|210.4|212.73|210.33|212.8|210.4|212.73|210.33|0
1650275570000|2022-04-18 09:52:50|212.8|210.4|212.48|210.08|212.8|210.4|212.48|210.08|0
1650275590000|2022-04-18 09:53:10|212.56|210.16|212.48|210.08|212.56|210.16|212.48|210.08|0
1650275620000|2022-04-18 09:53:40|212.64|210.24|212.64|210.24|212.64|210.24|212.64|210.24|0
1650275630000|2022-04-18 09:53:50|212.4|210|212.48|210.08|212.48|210.08|212.4|210|0
1650275670000|2022-04-18 09:54:30|212.32|209.92|212.16|209.76|212.32|209.92|212.16|209.76|0
1650275700000|2022-04-18 09:55:00|212.24|209.84|212.24|209.84|212.24|209.84|212.24|209.84|0
1650275710000|2022-04-18 09:55:10|212.32|209.92|212.32|209.92|212.32|209.92|212.32|209.92|0
1650275820000|2022-04-18 09:57:00|212.4|210|212.48|210.08|212.48|210.08|212.4|210|0
1650275860000|2022-04-18 09:57:40|212.32|209.92|212.32|209.92|212.32|209.92|212.32|209.92|0
1650275870000|2022-04-18 09:57:50|212.16|209.76|212.16|209.76|212.16|209.76|212.16|209.76|0
1650275880000|2022-04-18 09:58:00|212.08|209.68|212.08|209.68|212.08|209.68|212.08|209.68|0
1650275890000|2022-04-18 09:58:10|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1650275930000|2022-04-18 09:58:50|211.99|209.59|211.99|209.59|211.99|209.59|211.99|209.59|0
1650275990000|2022-04-18 09:59:50|212.08|209.68|212.08|209.68|212.08|209.68|212.08|209.68|0
1650276000000|2022-04-18 10:00:00|212.15|209.75|211.99|209.59|212.15|209.75|211.99|209.59|0
1650276010000|2022-04-18 10:00:10|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1650276020000|2022-04-18 10:00:20|212.24|209.84|212.31|209.91|212.31|209.91|212.24|209.84|0
1650276050000|2022-04-18 10:00:50|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1650276060000|2022-04-18 10:01:00|212.24|209.84|212.15|209.75|212.24|209.84|212.15|209.75|0
1650276070000|2022-04-18 10:01:10|212.24|209.84|211.99|209.59|212.24|209.84|211.99|209.59|0
1650276090000|2022-04-18 10:01:30|212.15|209.75|212.15|209.75|212.15|209.75|212.15|209.75|0
1650276100000|2022-04-18 10:01:40|212.08|209.68|212.08|209.68|212.08|209.68|212.08|209.68|0
1650276110000|2022-04-18 10:01:50|212.15|209.75|212.07|209.67|212.15|209.75|212.07|209.67|0
1650276130000|2022-04-18 10:02:10|212.15|209.75|211.99|209.59|212.15|209.75|211.99|209.59|0
1650276170000|2022-04-18 10:02:50|211.83|209.43|211.35|208.95|211.83|209.43|211.35|208.95|0
1650276180000|2022-04-18 10:03:00|211.19|208.79|211.03|208.63|211.19|208.79|211.03|208.63|0
1650276190000|2022-04-18 10:03:10|211.11|208.71|211.35|208.95|211.35|208.95|211.11|208.71|0
1650276200000|2022-04-18 10:03:20|211.19|208.79|211.19|208.79|211.27|208.87|211.19|208.79|0
1650276210000|2022-04-18 10:03:30|211.11|208.71|211.03|208.63|211.11|208.71|211.03|208.63|0
1650276220000|2022-04-18 10:03:40|210.86|208.46|210.95|208.55|210.95|208.55|210.86|208.46|0
1650276230000|2022-04-18 10:03:50|211.02|208.62|211.02|208.62|211.02|208.62|211.02|208.62|0
1650276240000|2022-04-18 10:04:00|210.95|208.55|211.02|208.62|211.02|208.62|210.95|208.55|0
1650276250000|2022-04-18 10:04:10|210.95|208.55|210.86|208.46|210.95|208.55|210.86|208.46|0
1650276280000|2022-04-18 10:04:40|211.02|208.62|211.02|208.62|211.02|208.62|211.02|208.62|0
1650276300000|2022-04-18 10:05:00|211.11|208.71|211.27|208.87|211.27|208.87|211.11|208.71|0
1650276310000|2022-04-18 10:05:10|211.18|208.78|211.27|208.87|211.27|208.87|211.18|208.78|0
1650276320000|2022-04-18 10:05:20|211.35|208.95|211.35|208.95|211.35|208.95|211.35|208.95|0
1650276330000|2022-04-18 10:05:30|211.51|209.11|211.35|208.95|211.51|209.11|211.35|208.95|0
1650276340000|2022-04-18 10:05:40|211.34|208.94|211.34|208.94|211.34|208.94|211.34|208.94|0
1650276360000|2022-04-18 10:06:00|211.43|209.03|211.43|209.03|211.43|209.03|211.43|209.03|0
1650276370000|2022-04-18 10:06:10|211.51|209.11|211.43|209.03|211.51|209.11|211.43|209.03|0
1650276380000|2022-04-18 10:06:20|211.34|208.94|211.34|208.94|211.34|208.94|211.34|208.94|0
1650276390000|2022-04-18 10:06:30|211.43|209.03|211.34|208.94|211.43|209.03|211.34|208.94|0
1650276400000|2022-04-18 10:06:40|211.43|209.03|211.43|209.03|211.43|209.03|211.34|208.94|0
1650276410000|2022-04-18 10:06:50|211.34|208.94|211.27|208.87|211.43|209.03|211.27|208.87|0
1650276420000|2022-04-18 10:07:00|211.18|208.78|211.02|208.62|211.18|208.78|211.02|208.62|0
1650276450000|2022-04-18 10:07:30|210.86|208.46|210.78|208.38|210.86|208.46|210.78|208.38|0
1650276460000|2022-04-18 10:07:40|210.54|208.14|210.46|208.06|210.54|208.14|210.46|208.06|0
1650276470000|2022-04-18 10:07:50|210.38|207.98|210.46|208.06|210.46|208.06|210.38|207.98|0
1650276480000|2022-04-18 10:08:00|210.54|208.14|210.7|208.3|210.7|208.3|210.54|208.14|0
1650276490000|2022-04-18 10:08:10|210.78|208.38|210.86|208.46|210.86|208.46|210.78|208.38|0
1650276500000|2022-04-18 10:08:20|210.94|208.54|210.86|208.46|210.94|208.54|210.86|208.46|0
1650276530000|2022-04-18 10:08:50|210.78|208.38|210.86|208.46|210.86|208.46|210.78|208.38|0
1650276540000|2022-04-18 10:09:00|210.7|208.3|210.54|208.14|210.7|208.3|210.54|208.14|0
1650276570000|2022-04-18 10:09:30|210.7|208.3|210.7|208.3|210.7|208.3|210.62|208.22|0
1650276580000|2022-04-18 10:09:40|210.62|208.22|210.54|208.14|210.62|208.22|210.54|208.14|0
1650276590000|2022-04-18 10:09:50|210.62|208.22|210.62|208.22|210.62|208.22|210.62|208.22|0
1650276600000|2022-04-18 10:10:00|210.7|208.3|210.7|208.3|210.7|208.3|210.7|208.3|0
1650276610000|2022-04-18 10:10:10|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1650276640000|2022-04-18 10:10:40|210.94|208.54|210.94|208.54|210.94|208.54|210.94|208.54|0
1650276650000|2022-04-18 10:10:50|211.02|208.62|210.78|208.38|211.02|208.62|210.78|208.38|0
1650276660000|2022-04-18 10:11:00|210.62|208.22|210.54|208.14|210.62|208.22|210.54|208.14|0
1650276730000|2022-04-18 10:12:10|210.46|208.06|210.46|208.06|210.46|208.06|210.46|208.06|0
1650276740000|2022-04-18 10:12:20|210.62|208.22|210.62|208.22|210.62|208.22|210.62|208.22|0
1650276760000|2022-04-18 10:12:40|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1650276770000|2022-04-18 10:12:50|210.62|208.22|210.7|208.3|210.7|208.3|210.62|208.22|0
1650276820000|2022-04-18 10:13:40|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1650276830000|2022-04-18 10:13:50|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1650276840000|2022-04-18 10:14:00|210.94|208.54|210.78|208.38|210.94|208.54|210.78|208.38|0
1650276850000|2022-04-18 10:14:10|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1650276870000|2022-04-18 10:14:30|210.78|208.38|210.7|208.3|210.78|208.38|210.7|208.3|0
1650276930000|2022-04-18 10:15:30|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1650276940000|2022-04-18 10:15:40|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1650276970000|2022-04-18 10:16:10|210.86|208.46|210.78|208.38|210.86|208.46|210.78|208.38|0
1650276980000|2022-04-18 10:16:20|210.7|208.3|210.53|208.13|210.7|208.3|210.53|208.13|0
1650276990000|2022-04-18 10:16:30|210.62|208.22|210.69|208.29|210.69|208.29|210.62|208.22|0
1650277000000|2022-04-18 10:16:40|210.53|208.13|210.53|208.13|210.62|208.22|210.53|208.13|0
1650277020000|2022-04-18 10:17:00|210.69|208.29|210.78|208.38|210.78|208.38|210.69|208.29|0
1650277030000|2022-04-18 10:17:10|210.85|208.45|211.02|208.62|211.02|208.62|210.85|208.45|0
1650277040000|2022-04-18 10:17:20|210.94|208.54|210.94|208.54|210.94|208.54|210.94|208.54|0
1650277050000|2022-04-18 10:17:30|211.02|208.62|211.02|208.62|211.02|208.62|211.02|208.62|0
1650277060000|2022-04-18 10:17:40|210.85|208.45|210.85|208.45|210.85|208.45|210.85|208.45|0
1650277070000|2022-04-18 10:17:50|210.69|208.29|210.85|208.45|210.85|208.45|210.69|208.29|0
1650277100000|2022-04-18 10:18:20|210.78|208.38|210.85|208.45|210.85|208.45|210.78|208.38|0
1650277120000|2022-04-18 10:18:40|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1650277210000|2022-04-18 10:20:10|211.17|208.77|211.17|208.77|211.17|208.77|211.01|208.61|0
1650277230000|2022-04-18 10:20:30|210.85|208.45|210.85|208.45|210.85|208.45|210.85|208.45|0
1650277260000|2022-04-18 10:21:00|210.94|208.54|210.94|208.54|210.94|208.54|210.94|208.54|0
1650277270000|2022-04-18 10:21:10|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1650277290000|2022-04-18 10:21:30|210.94|208.54|210.94|208.54|210.94|208.54|210.94|208.54|0
1650277300000|2022-04-18 10:21:40|211.01|208.61|210.94|208.54|211.01|208.61|210.94|208.54|0
1650277320000|2022-04-18 10:22:00|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1650277340000|2022-04-18 10:22:20|210.93|208.53|210.69|208.29|210.93|208.53|210.69|208.29|0
1650277350000|2022-04-18 10:22:30|210.85|208.45|210.85|208.45|210.85|208.45|210.85|208.45|0
1650277390000|2022-04-18 10:23:10|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1650277400000|2022-04-18 10:23:20|210.69|208.29|210.69|208.29|210.69|208.29|210.69|208.29|0
1650277410000|2022-04-18 10:23:30|210.61|208.21|210.53|208.13|210.61|208.21|210.45|208.05|0
1650277430000|2022-04-18 10:23:50|210.45|208.05|210.45|208.05|210.45|208.05|210.45|208.05|0
1650277440000|2022-04-18 10:24:00|210.53|208.13|210.37|207.97|210.53|208.13|210.37|207.97|0
1650277470000|2022-04-18 10:24:30|210.69|208.29|210.69|208.29|210.69|208.29|210.69|208.29|0
1650277490000|2022-04-18 10:24:50|210.85|208.45|211.01|208.61|211.01|208.61|210.85|208.45|0
1650277500000|2022-04-18 10:25:00|210.85|208.45|210.69|208.29|210.85|208.45|210.69|208.29|0
1650277510000|2022-04-18 10:25:10|210.53|208.13|210.37|207.97|210.53|208.13|210.37|207.97|0
1650277520000|2022-04-18 10:25:20|210.53|208.13|210.45|208.05|210.53|208.13|210.45|208.05|0
1650277530000|2022-04-18 10:25:30|210.37|207.97|210.21|207.81|210.37|207.97|210.21|207.81|0
1650277550000|2022-04-18 10:25:50|209.65|207.25|209.65|207.25|209.65|207.25|209.65|207.25|0
1650277560000|2022-04-18 10:26:00|209.73|207.33|209.65|207.25|209.73|207.33|209.65|207.25|0
1650277570000|2022-04-18 10:26:10|209.73|207.33|209.65|207.25|209.73|207.33|209.65|207.25|0
1650277580000|2022-04-18 10:26:20|209.57|207.17|209.73|207.33|209.73|207.33|209.57|207.17|0
1650277590000|2022-04-18 10:26:30|209.81|207.41|209.81|207.41|209.81|207.41|209.81|207.41|0
1650277600000|2022-04-18 10:26:40|209.73|207.33|209.81|207.41|209.81|207.41|209.73|207.33|0
1650277610000|2022-04-18 10:26:50|209.89|207.49|209.89|207.49|209.89|207.49|209.73|207.33|0
1650277630000|2022-04-18 10:27:10|209.97|207.57|209.97|207.57|209.97|207.57|209.97|207.57|0
1650277640000|2022-04-18 10:27:20|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1650277650000|2022-04-18 10:27:30|210.05|207.65|210.05|207.65|210.05|207.65|210.05|207.65|0
1650277670000|2022-04-18 10:27:50|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1650277680000|2022-04-18 10:28:00|209.73|207.33|209.73|207.33|209.73|207.33|209.73|207.33|0
1650277690000|2022-04-18 10:28:10|209.57|207.17|209.09|206.69|209.57|207.17|209.09|206.69|0
1650277700000|2022-04-18 10:28:20|209.01|206.61|208.93|206.53|209.01|206.61|208.93|206.53|0
1650277710000|2022-04-18 10:28:30|208.61|206.21|208.61|206.21|208.61|206.21|208.53|206.13|0
1650277720000|2022-04-18 10:28:40|208.37|205.97|208.13|205.73|208.37|205.97|207.97|205.57|0
1650277730000|2022-04-18 10:28:50|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1650277740000|2022-04-18 10:29:00|208.85|206.45|208.77|206.37|208.85|206.45|208.69|206.29|0
1650277750000|2022-04-18 10:29:10|208.61|206.21|208.61|206.21|208.61|206.21|208.61|206.21|0
1650277770000|2022-04-18 10:29:30|208.45|206.05|208.37|205.97|208.45|206.05|208.37|205.97|0
1650277780000|2022-04-18 10:29:40|208.45|206.05|208.37|205.97|208.45|206.05|208.37|205.97|0
1650277800000|2022-04-18 10:30:00|208.29|205.89|208.45|206.05|208.45|206.05|208.29|205.89|0
1650277810000|2022-04-18 10:30:10|208.61|206.21|208.92|206.52|208.92|206.52|208.61|206.21|0
1650277820000|2022-04-18 10:30:20|208.85|206.45|208.69|206.29|208.85|206.45|208.69|206.29|0
1650277830000|2022-04-18 10:30:30|208.6|206.2|208.6|206.2|208.6|206.2|208.6|206.2|0
1650277840000|2022-04-18 10:30:40|208.69|206.29|208.69|206.29|208.69|206.29|208.69|206.29|0
1650277850000|2022-04-18 10:30:50|208.76|206.36|208.76|206.36|208.76|206.36|208.76|206.36|0
1650277860000|2022-04-18 10:31:00|208.85|206.45|208.85|206.45|208.85|206.45|208.85|206.45|0
1650277870000|2022-04-18 10:31:10|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650277880000|2022-04-18 10:31:20|209.08|206.68|209.17|206.77|209.17|206.77|209.08|206.68|0
1650277890000|2022-04-18 10:31:30|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1650277900000|2022-04-18 10:31:40|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650277910000|2022-04-18 10:31:50|208.85|206.45|208.76|206.36|208.85|206.45|208.76|206.36|0
1650277920000|2022-04-18 10:32:00|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650277930000|2022-04-18 10:32:10|209.01|206.61|209.01|206.61|209.01|206.61|208.92|206.52|0
1650277940000|2022-04-18 10:32:20|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650277950000|2022-04-18 10:32:30|209.01|206.61|208.92|206.52|209.01|206.61|208.92|206.52|0
1650277960000|2022-04-18 10:32:40|208.85|206.45|208.85|206.45|208.85|206.45|208.85|206.45|0
1650277970000|2022-04-18 10:32:50|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650278000000|2022-04-18 10:33:20|208.85|206.45|208.85|206.45|208.85|206.45|208.85|206.45|0
1650278010000|2022-04-18 10:33:30|208.92|206.52|208.76|206.36|208.92|206.52|208.76|206.36|0
1650278030000|2022-04-18 10:33:50|208.85|206.45|208.85|206.45|208.85|206.45|208.85|206.45|0
1650278040000|2022-04-18 10:34:00|208.92|206.52|209.08|206.68|209.08|206.68|208.92|206.52|0
1650278050000|2022-04-18 10:34:10|209.16|206.76|209.16|206.76|209.16|206.76|209.16|206.76|0
1650278060000|2022-04-18 10:34:20|209.24|206.84|208.92|206.52|209.24|206.84|208.92|206.52|0
1650278090000|2022-04-18 10:34:50|209|206.6|209|206.6|209|206.6|209|206.6|0
1650278100000|2022-04-18 10:35:00|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650278120000|2022-04-18 10:35:20|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1650278130000|2022-04-18 10:35:30|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650278140000|2022-04-18 10:35:40|209|206.6|209|206.6|209|206.6|209|206.6|0
1650278150000|2022-04-18 10:35:50|209.08|206.68|209.08|206.68|209.16|206.76|209.08|206.68|0
1650278170000|2022-04-18 10:36:10|209.16|206.76|209.16|206.76|209.16|206.76|209.16|206.76|0
1650278180000|2022-04-18 10:36:20|209.24|206.84|209.16|206.76|209.24|206.84|209.16|206.76|0
1650278190000|2022-04-18 10:36:30|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1650278220000|2022-04-18 10:37:00|209.4|207|209.32|206.92|209.4|207|209.32|206.92|0
1650278230000|2022-04-18 10:37:10|209.4|207|209.24|206.84|209.4|207|209.24|206.84|0
1650278260000|2022-04-18 10:37:40|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1650278270000|2022-04-18 10:37:50|209.4|207|209.4|207|209.56|207.16|209.4|207|0
1650278280000|2022-04-18 10:38:00|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1650278340000|2022-04-18 10:39:00|209.4|207|209.4|207|209.4|207|209.4|207|0
1650278350000|2022-04-18 10:39:10|209.48|207.08|209.48|207.08|209.48|207.08|209.4|207|0
1650278360000|2022-04-18 10:39:20|209.4|207|209.4|207|209.4|207|209.4|207|0
1650278400000|2022-04-18 10:40:00|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1650278420000|2022-04-18 10:40:20|209.4|207|209.4|207|209.4|207|209.4|207|0
1650278460000|2022-04-18 10:41:00|209.48|207.08|209.4|207|209.48|207.08|209.4|207|0
1650278470000|2022-04-18 10:41:10|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1650278490000|2022-04-18 10:41:30|209.48|207.08|209.56|207.16|209.56|207.16|209.48|207.08|0
1650278500000|2022-04-18 10:41:40|209.48|207.08|209.48|207.08|209.48|207.08|209.48|207.08|0
1650278510000|2022-04-18 10:41:50|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1650278540000|2022-04-18 10:42:20|209.48|207.08|209.56|207.16|209.56|207.16|209.48|207.08|0
1650278550000|2022-04-18 10:42:30|209.48|207.08|209.24|206.84|209.48|207.08|209.24|206.84|0
1650278560000|2022-04-18 10:42:40|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1650278570000|2022-04-18 10:42:50|209.16|206.76|209.08|206.68|209.16|206.76|209.08|206.68|0
1650278580000|2022-04-18 10:43:00|209.16|206.76|209.23|206.83|209.23|206.83|209.16|206.76|0
1650278590000|2022-04-18 10:43:10|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1650278600000|2022-04-18 10:43:20|208.84|206.44|208.92|206.52|208.92|206.52|208.84|206.44|0
1650278610000|2022-04-18 10:43:30|208.91|206.51|208.76|206.36|208.91|206.51|208.76|206.36|0
1650278630000|2022-04-18 10:43:50|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650278640000|2022-04-18 10:44:00|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650278650000|2022-04-18 10:44:10|208.44|206.04|208.28|205.88|208.44|206.04|208.28|205.88|0
1650278660000|2022-04-18 10:44:20|208.44|206.04|208.44|206.04|208.44|206.04|208.44|206.04|0
1650278670000|2022-04-18 10:44:30|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1650278680000|2022-04-18 10:44:40|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650278690000|2022-04-18 10:44:50|208.59|206.19|208.91|206.51|208.91|206.51|208.59|206.19|0
1650278710000|2022-04-18 10:45:10|209.07|206.67|208.91|206.51|209.07|206.67|208.91|206.51|0
1650278740000|2022-04-18 10:45:40|209|206.6|209|206.6|209|206.6|209|206.6|0
1650278750000|2022-04-18 10:45:50|209.07|206.67|209|206.6|209.07|206.67|209|206.6|0
1650278760000|2022-04-18 10:46:00|208.91|206.51|209.07|206.67|209.07|206.67|208.91|206.51|0
1650278780000|2022-04-18 10:46:20|209|206.6|209.07|206.67|209.07|206.67|209|206.6|0
1650278790000|2022-04-18 10:46:30|209|206.6|208.91|206.51|209|206.6|208.91|206.51|0
1650278810000|2022-04-18 10:46:50|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650278820000|2022-04-18 10:47:00|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1650278840000|2022-04-18 10:47:20|208.52|206.12|208.52|206.12|208.52|206.12|208.52|206.12|0
1650278850000|2022-04-18 10:47:30|208.43|206.03|208.52|206.12|208.52|206.12|208.43|206.03|0
1650278860000|2022-04-18 10:47:40|208.59|206.19|208.59|206.19|208.59|206.19|208.43|206.03|0
1650278870000|2022-04-18 10:47:50|208.52|206.12|208.43|206.03|208.52|206.12|208.43|206.03|0
1650278890000|2022-04-18 10:48:10|208.59|206.19|208.52|206.12|208.59|206.19|208.52|206.12|0
1650278900000|2022-04-18 10:48:20|208.59|206.19|208.75|206.35|208.75|206.35|208.52|206.12|0
1650278910000|2022-04-18 10:48:30|208.91|206.51|208.83|206.43|208.91|206.51|208.83|206.43|0
1650278920000|2022-04-18 10:48:40|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650278930000|2022-04-18 10:48:50|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650278940000|2022-04-18 10:49:00|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1650278950000|2022-04-18 10:49:10|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650278960000|2022-04-18 10:49:20|208.99|206.59|209.07|206.67|209.07|206.67|208.99|206.59|0
1650278970000|2022-04-18 10:49:30|208.99|206.59|209.07|206.67|209.07|206.67|208.99|206.59|0
1650278980000|2022-04-18 10:49:40|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650278990000|2022-04-18 10:49:50|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1650279000000|2022-04-18 10:50:00|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650279040000|2022-04-18 10:50:40|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1650279050000|2022-04-18 10:50:50|208.75|206.35|208.59|206.19|208.75|206.35|208.59|206.19|0
1650279060000|2022-04-18 10:51:00|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1650279070000|2022-04-18 10:51:10|208.59|206.19|208.43|206.03|208.59|206.19|208.43|206.03|0
1650279090000|2022-04-18 10:51:30|208.59|206.19|208.83|206.43|208.83|206.43|208.59|206.19|0
1650279100000|2022-04-18 10:51:40|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650279120000|2022-04-18 10:52:00|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650279150000|2022-04-18 10:52:30|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1650279160000|2022-04-18 10:52:40|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650279190000|2022-04-18 10:53:10|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650279210000|2022-04-18 10:53:30|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650279220000|2022-04-18 10:53:40|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1650279230000|2022-04-18 10:53:50|208.99|206.59|208.91|206.51|208.99|206.59|208.91|206.51|0
1650279260000|2022-04-18 10:54:20|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1650279270000|2022-04-18 10:54:30|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650279290000|2022-04-18 10:54:50|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650279330000|2022-04-18 10:55:30|209.07|206.67|208.99|206.59|209.07|206.67|208.91|206.51|0
1650279340000|2022-04-18 10:55:40|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1650279350000|2022-04-18 10:55:50|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650279360000|2022-04-18 10:56:00|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650279370000|2022-04-18 10:56:10|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1650279380000|2022-04-18 10:56:20|208.91|206.51|208.75|206.35|208.91|206.51|208.75|206.35|0
1650279400000|2022-04-18 10:56:40|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650279420000|2022-04-18 10:57:00|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1650279430000|2022-04-18 10:57:10|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1650279450000|2022-04-18 10:57:30|208.91|206.51|208.9|206.5|208.91|206.51|208.9|206.5|0
1650279460000|2022-04-18 10:57:40|208.83|206.43|208.75|206.35|208.83|206.43|208.75|206.35|0
1650279480000|2022-04-18 10:58:00|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1650279490000|2022-04-18 10:58:10|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1650279500000|2022-04-18 10:58:20|208.74|206.34|208.74|206.34|208.74|206.34|208.74|206.34|0
1650279540000|2022-04-18 10:59:00|208.83|206.43|209.06|206.66|209.06|206.66|208.83|206.43|0
1650279550000|2022-04-18 10:59:10|209.38|206.98|209.22|206.82|209.38|206.98|209.06|206.66|0
1650279570000|2022-04-18 10:59:30|208.74|206.34|208.9|206.5|208.9|206.5|208.74|206.34|0
1650279580000|2022-04-18 10:59:40|209.06|206.66|209.38|206.98|209.38|206.98|209.06|206.66|0
1650279590000|2022-04-18 10:59:50|209.22|206.82|209.22|206.82|209.38|206.98|209.22|206.82|0
1650279600000|2022-04-18 11:00:00|208.42|206.02|207.79|205.39|208.42|206.02|207.79|205.39|0
1650279610000|2022-04-18 11:00:10|207.95|205.55|207.71|205.31|207.95|205.55|207.71|205.31|0
1650279620000|2022-04-18 11:00:20|207.95|205.55|207.95|205.55|208.03|205.63|207.95|205.55|0
1650279630000|2022-04-18 11:00:30|208.11|205.71|207.63|205.23|208.11|205.71|207.63|205.23|0
1650279640000|2022-04-18 11:00:40|207.15|204.75|206.99|204.59|207.15|204.75|206.99|204.59|0
1650279650000|2022-04-18 11:00:50|206.83|204.43|206.83|204.43|206.83|204.43|206.83|204.43|0
1650279660000|2022-04-18 11:01:00|207.15|204.75|207.63|205.23|207.63|205.23|207.15|204.75|0
1650279670000|2022-04-18 11:01:10|207.55|205.15|207.63|205.23|207.63|205.23|207.55|205.15|0
1650279680000|2022-04-18 11:01:20|207.55|205.15|207.63|205.23|207.63|205.23|207.55|205.15|0
1650279690000|2022-04-18 11:01:30|207.47|205.07|207.63|205.23|207.63|205.23|207.47|205.07|0
1650279700000|2022-04-18 11:01:40|207.55|205.15|207.47|205.07|207.55|205.15|207.47|205.07|0
1650279710000|2022-04-18 11:01:50|207.39|204.99|207.47|205.07|207.47|205.07|207.39|204.99|0
1650279720000|2022-04-18 11:02:00|207.39|204.99|207.47|205.07|207.47|205.07|207.39|204.99|0
1650279730000|2022-04-18 11:02:10|207.63|205.23|207.63|205.23|207.63|205.23|207.63|205.23|0
1650279740000|2022-04-18 11:02:20|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1650279760000|2022-04-18 11:02:40|207.63|205.23|207.63|205.23|207.63|205.23|207.63|205.23|0
1650279770000|2022-04-18 11:02:50|207.55|205.15|207.55|205.15|207.55|205.15|207.55|205.15|0
1650279780000|2022-04-18 11:03:00|207.63|205.23|207.55|205.15|207.63|205.23|207.55|205.15|0
1650279790000|2022-04-18 11:03:10|207.47|205.07|207.39|204.99|207.47|205.07|207.39|204.99|0
1650279800000|2022-04-18 11:03:20|207.23|204.83|207.15|204.75|207.23|204.83|207.15|204.75|0
1650279810000|2022-04-18 11:03:30|206.99|204.59|206.99|204.59|206.99|204.59|206.99|204.59|0
1650279820000|2022-04-18 11:03:40|207.07|204.67|207.15|204.75|207.15|204.75|206.99|204.59|0
1650279830000|2022-04-18 11:03:50|207.07|204.67|207.15|204.75|207.15|204.75|207.07|204.67|0
1650279840000|2022-04-18 11:04:00|206.99|204.59|206.99|204.59|206.99|204.59|206.99|204.59|0
1650279850000|2022-04-18 11:04:10|207.07|204.67|207.15|204.75|207.15|204.75|207.07|204.67|0
1650279870000|2022-04-18 11:04:30|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1650279880000|2022-04-18 11:04:40|207.39|204.99|207.31|204.91|207.47|205.07|207.31|204.91|0
1650279890000|2022-04-18 11:04:50|207.23|204.83|207.07|204.67|207.23|204.83|207.07|204.67|0
1650279900000|2022-04-18 11:05:00|207.15|204.75|207.15|204.75|207.15|204.75|207.15|204.75|0
1650279910000|2022-04-18 11:05:10|207.07|204.67|207.15|204.75|207.15|204.75|207.07|204.67|0
1650279920000|2022-04-18 11:05:20|206.99|204.59|206.67|204.27|206.99|204.59|206.51|204.11|0
1650279930000|2022-04-18 11:05:30|206.51|204.11|206.35|203.95|206.51|204.11|206.35|203.95|0
1650279950000|2022-04-18 11:05:50|206.28|203.88|206.28|203.88|206.28|203.88|206.28|203.88|0
1650279960000|2022-04-18 11:06:00|205.4|203|205.88|203.48|205.88|203.48|205.4|203|0
1650279970000|2022-04-18 11:06:10|205.72|203.32|205.72|203.32|205.72|203.32|205.56|203.16|0
1650279980000|2022-04-18 11:06:20|205.56|203.16|205.64|203.24|205.64|203.24|205.56|203.16|0
1650279990000|2022-04-18 11:06:30|205.56|203.16|205.4|203|205.56|203.16|205.4|203|0
1650280000000|2022-04-18 11:06:40|205.24|202.84|205.24|202.84|205.24|202.84|205.17|202.77|0
1650280010000|2022-04-18 11:06:50|204.46|202.06|204.93|202.53|204.93|202.53|204.46|202.06|0
1650280020000|2022-04-18 11:07:00|204.77|202.37|204.93|202.53|204.93|202.53|204.77|202.37|0
1650280030000|2022-04-18 11:07:10|204.77|202.37|204.77|202.37|204.77|202.37|204.77|202.37|0
1650280050000|2022-04-18 11:07:30|204.93|202.53|205.09|202.69|205.09|202.69|204.77|202.37|0
1650280060000|2022-04-18 11:07:40|204.93|202.53|205.09|202.69|205.09|202.69|204.85|202.45|0
1650280070000|2022-04-18 11:07:50|205.01|202.61|204.93|202.53|205.01|202.61|204.93|202.53|0
1650280080000|2022-04-18 11:08:00|204.85|202.45|204.61|202.21|204.93|202.53|204.61|202.21|0
1650280100000|2022-04-18 11:08:20|204.77|202.37|204.77|202.37|204.77|202.37|204.77|202.37|0
1650280110000|2022-04-18 11:08:30|204.85|202.45|204.77|202.37|204.85|202.45|204.77|202.37|0
1650280120000|2022-04-18 11:08:40|204.93|202.53|205.08|202.68|205.09|202.69|204.93|202.53|0
1650280130000|2022-04-18 11:08:50|204.93|202.53|204.93|202.53|204.93|202.53|204.93|202.53|0
1650280140000|2022-04-18 11:09:00|205.24|202.84|205.24|202.84|205.24|202.84|205.24|202.84|0
1650280150000|2022-04-18 11:09:10|205.08|202.68|205.08|202.68|205.08|202.68|205.08|202.68|0
1650280160000|2022-04-18 11:09:20|205.17|202.77|205.24|202.84|205.24|202.84|205.17|202.77|0
1650280170000|2022-04-18 11:09:30|205.08|202.68|205.01|202.61|205.08|202.68|205.01|202.61|0
1650280180000|2022-04-18 11:09:40|204.93|202.53|205.08|202.68|205.08|202.68|204.93|202.53|0
1650280200000|2022-04-18 11:10:00|204.93|202.53|204.58|202.18|204.93|202.53|204.58|202.18|0
1650280210000|2022-04-18 11:10:10|204.74|202.34|204.58|202.18|204.74|202.34|204.58|202.18|0
1650280220000|2022-04-18 11:10:20|204.42|202.02|204.42|202.02|204.42|202.02|204.42|202.02|0
1650280230000|2022-04-18 11:10:30|204.5|202.1|204.5|202.1|204.5|202.1|204.34|201.94|0
1650280240000|2022-04-18 11:10:40|204.58|202.18|204.42|202.02|204.58|202.18|204.42|202.02|0
1650280250000|2022-04-18 11:10:50|204.58|202.18|204.42|202.02|204.58|202.18|204.34|201.94|0
1650280260000|2022-04-18 11:11:00|204.34|201.94|204.1|201.7|204.34|201.94|204.1|201.7|0
1650280270000|2022-04-18 11:11:10|203.95|201.55|203.95|201.55|203.95|201.55|203.95|201.55|0
1650280280000|2022-04-18 11:11:20|203.79|201.39|203.71|201.31|203.79|201.39|203.47|201.07|0
1650280290000|2022-04-18 11:11:30|203.79|201.39|203.47|201.07|203.79|201.39|203.47|201.07|0
1650280310000|2022-04-18 11:11:50|202.84|200.44|202.84|200.44|202.84|200.44|202.84|200.44|0
1650280320000|2022-04-18 11:12:00|203.08|200.68|202.45|200.05|203.16|200.76|202.45|200.05|0
1650280330000|2022-04-18 11:12:10|202.21|199.81|202.06|199.66|202.21|199.81|202.06|199.66|0
1650280340000|2022-04-18 11:12:20|202.21|199.81|202.21|199.81|202.21|199.81|202.21|199.81|0
1650280350000|2022-04-18 11:12:30|201.9|199.5|201.9|199.5|201.9|199.5|201.74|199.34|0
1650280360000|2022-04-18 11:12:40|202.06|199.66|202.37|199.97|202.37|199.97|202.06|199.66|0
1650280370000|2022-04-18 11:12:50|202.21|199.81|202.06|199.66|202.21|199.81|202.06|199.66|0
1650280380000|2022-04-18 11:13:00|202.14|199.74|202.14|199.74|202.14|199.74|202.14|199.74|0
1650280390000|2022-04-18 11:13:10|202.06|199.66|201.74|199.34|202.06|199.66|201.74|199.34|0
1650280400000|2022-04-18 11:13:20|201.9|199.5|201.9|199.5|202.06|199.66|201.9|199.5|0
1650280410000|2022-04-18 11:13:30|202.06|199.66|201.74|199.34|202.06|199.66|201.74|199.34|0
1650280420000|2022-04-18 11:13:40|201.82|199.42|201.74|199.34|201.82|199.42|201.59|199.19|0
1650280430000|2022-04-18 11:13:50|201.51|199.11|201.59|199.19|201.59|199.19|201.51|199.11|0
1650280440000|2022-04-18 11:14:00|201.43|199.03|201.82|199.42|201.9|199.5|201.43|199.03|0
1650280450000|2022-04-18 11:14:10|201.9|199.5|202.06|199.66|202.06|199.66|201.9|199.5|0
1650280460000|2022-04-18 11:14:20|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1650280470000|2022-04-18 11:14:30|201.9|199.5|201.9|199.5|201.9|199.5|201.74|199.34|0
1650280480000|2022-04-18 11:14:40|201.82|199.42|202.06|199.66|202.06|199.66|201.82|199.42|0
1650280490000|2022-04-18 11:14:50|201.82|199.42|201.74|199.34|201.9|199.5|201.74|199.34|0
1650280500000|2022-04-18 11:15:00|201.67|199.27|201.43|199.03|201.67|199.27|201.43|199.03|0
1650280520000|2022-04-18 11:15:20|200.96|198.56|200.8|198.4|200.96|198.56|200.8|198.4|0
1650280530000|2022-04-18 11:15:30|201.12|198.72|200.96|198.56|201.12|198.72|200.96|198.56|0
1650280540000|2022-04-18 11:15:40|201.12|198.72|200.96|198.56|201.12|198.72|200.96|198.56|0
1650280550000|2022-04-18 11:15:50|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1650280560000|2022-04-18 11:16:00|200.96|198.56|200.88|198.48|200.96|198.56|200.88|198.48|0
1650280570000|2022-04-18 11:16:10|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650280580000|2022-04-18 11:16:20|201.27|198.87|201.43|199.03|201.43|199.03|201.27|198.87|0
1650280590000|2022-04-18 11:16:30|201.35|198.95|201.74|199.34|201.74|199.34|201.27|198.87|0
1650280610000|2022-04-18 11:16:50|202.05|199.65|202.05|199.65|202.21|199.81|202.05|199.65|0
1650280620000|2022-04-18 11:17:00|201.9|199.5|201.74|199.34|201.98|199.58|201.74|199.34|0
1650280630000|2022-04-18 11:17:10|201.9|199.5|201.9|199.5|201.9|199.5|201.74|199.34|0
1650280640000|2022-04-18 11:17:20|201.98|199.58|201.9|199.5|201.98|199.58|201.9|199.5|0
1650280650000|2022-04-18 11:17:30|202.05|199.65|201.9|199.5|202.05|199.65|201.9|199.5|0
1650280660000|2022-04-18 11:17:40|201.74|199.34|201.51|199.11|201.74|199.34|201.51|199.11|0
1650280670000|2022-04-18 11:17:50|201.43|199.03|201.11|198.71|201.43|199.03|201.11|198.71|0
1650280690000|2022-04-18 11:18:10|200.96|198.56|201.04|198.64|201.04|198.64|200.96|198.56|0
1650280700000|2022-04-18 11:18:20|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1650280710000|2022-04-18 11:18:30|201.19|198.79|201.27|198.87|201.27|198.87|201.19|198.79|0
1650280720000|2022-04-18 11:18:40|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650280730000|2022-04-18 11:18:50|200.88|198.48|200.73|198.33|200.88|198.48|200.73|198.33|0
1650280740000|2022-04-18 11:19:00|200.64|198.24|200.8|198.4|200.88|198.48|200.64|198.24|0
1650280770000|2022-04-18 11:19:30|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1650280780000|2022-04-18 11:19:40|201.04|198.64|201.11|198.71|201.11|198.71|200.96|198.56|0
1650280790000|2022-04-18 11:19:50|201.04|198.64|201.11|198.71|201.11|198.71|201.04|198.64|0
1650280800000|2022-04-18 11:20:00|201.27|198.87|201.19|198.79|201.27|198.87|201.19|198.79|0
1650280810000|2022-04-18 11:20:10|201.11|198.71|201.42|199.02|201.42|199.02|200.96|198.56|0
1650280820000|2022-04-18 11:20:20|201.66|199.26|201.74|199.34|201.74|199.34|201.66|199.26|0
1650280860000|2022-04-18 11:21:00|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1650280870000|2022-04-18 11:21:10|201.89|199.49|201.89|199.49|202.05|199.65|201.89|199.49|0
1650280880000|2022-04-18 11:21:20|201.58|199.18|201.58|199.18|201.58|199.18|201.58|199.18|0
1650280890000|2022-04-18 11:21:30|201.27|198.87|201.42|199.02|201.42|199.02|201.27|198.87|0
1650280900000|2022-04-18 11:21:40|201.74|199.34|201.74|199.34|201.74|199.34|201.74|199.34|0
1650280910000|2022-04-18 11:21:50|201.58|199.18|201.58|199.18|201.58|199.18|201.58|199.18|0
1650280920000|2022-04-18 11:22:00|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1650280930000|2022-04-18 11:22:10|201.58|199.18|201.58|199.18|201.58|199.18|201.58|199.18|0
1650280940000|2022-04-18 11:22:20|201.74|199.34|202.05|199.65|202.05|199.65|201.74|199.34|0
1650280950000|2022-04-18 11:22:30|201.89|199.49|201.97|199.57|201.97|199.57|201.89|199.49|0
1650280960000|2022-04-18 11:22:40|202.05|199.65|202.13|199.73|202.13|199.73|202.05|199.65|0
1650280970000|2022-04-18 11:22:50|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1650280980000|2022-04-18 11:23:00|201.97|199.57|201.97|199.57|202.05|199.65|201.97|199.57|0
1650280990000|2022-04-18 11:23:10|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1650281010000|2022-04-18 11:23:30|202.13|199.73|202.05|199.65|202.13|199.73|202.05|199.65|0
1650281040000|2022-04-18 11:24:00|201.97|199.57|202.05|199.65|202.05|199.65|201.97|199.57|0
1650281050000|2022-04-18 11:24:10|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1650281060000|2022-04-18 11:24:20|202.05|199.65|201.97|199.57|202.05|199.65|201.97|199.57|0
1650281070000|2022-04-18 11:24:30|202.05|199.65|202.21|199.81|202.21|199.81|202.05|199.65|0
1650281080000|2022-04-18 11:24:40|202.36|199.96|202.21|199.81|202.36|199.96|202.21|199.81|0
1650281100000|2022-04-18 11:25:00|202.13|199.73|202.21|199.81|202.21|199.81|202.13|199.73|0
1650281130000|2022-04-18 11:25:30|202.2|199.8|202.2|199.8|202.2|199.8|202.13|199.73|0
1650281140000|2022-04-18 11:25:40|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1650281150000|2022-04-18 11:25:50|202.13|199.73|202.2|199.8|202.2|199.8|202.13|199.73|0
1650281160000|2022-04-18 11:26:00|202.13|199.73|202.05|199.65|202.2|199.8|202.05|199.65|0
1650281170000|2022-04-18 11:26:10|202.13|199.73|202.05|199.65|202.13|199.73|202.05|199.65|0
1650281180000|2022-04-18 11:26:20|202.13|199.73|202.13|199.73|202.13|199.73|202.13|199.73|0
1650281190000|2022-04-18 11:26:30|202.05|199.65|202.36|199.96|202.36|199.96|202.05|199.65|0
1650281200000|2022-04-18 11:26:40|202.68|200.28|202.52|200.12|202.68|200.28|202.52|200.12|0
1650281220000|2022-04-18 11:27:00|202.68|200.28|202.67|200.27|202.68|200.28|202.67|200.27|0
1650281270000|2022-04-18 11:27:50|202.83|200.43|202.67|200.27|202.83|200.43|202.67|200.27|0
1650281280000|2022-04-18 11:28:00|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1650281290000|2022-04-18 11:28:10|202.67|200.27|202.83|200.43|202.83|200.43|202.67|200.27|0
1650281300000|2022-04-18 11:28:20|202.76|200.36|202.52|200.12|202.76|200.36|202.52|200.12|0
1650281310000|2022-04-18 11:28:30|202.44|200.04|202.36|199.96|202.44|200.04|202.36|199.96|0
1650281320000|2022-04-18 11:28:40|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1650281340000|2022-04-18 11:29:00|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650281350000|2022-04-18 11:29:10|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1650281360000|2022-04-18 11:29:20|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1650281370000|2022-04-18 11:29:30|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1650281380000|2022-04-18 11:29:40|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650281390000|2022-04-18 11:29:50|202.44|200.04|202.52|200.12|202.52|200.12|202.44|200.04|0
1650281400000|2022-04-18 11:30:00|202.44|200.04|202.2|199.8|202.44|200.04|202.2|199.8|0
1650281410000|2022-04-18 11:30:10|202.13|199.73|202.04|199.64|202.2|199.8|202.04|199.64|0
1650281450000|2022-04-18 11:30:50|202.13|199.73|202.13|199.73|202.2|199.8|202.13|199.73|0
1650281460000|2022-04-18 11:31:00|202.2|199.8|202.51|200.11|202.52|200.12|202.2|199.8|0
1650281500000|2022-04-18 11:31:40|202.36|199.96|202.44|200.04|202.44|200.04|202.36|199.96|0
1650281510000|2022-04-18 11:31:50|202.6|200.2|202.6|200.2|202.67|200.27|202.6|200.2|0
1650281520000|2022-04-18 11:32:00|202.67|200.27|202.67|200.27|202.67|200.27|202.51|200.11|0
1650281530000|2022-04-18 11:32:10|202.83|200.43|202.75|200.35|202.83|200.43|202.75|200.35|0
1650281540000|2022-04-18 11:32:20|202.83|200.43|202.67|200.27|202.83|200.43|202.67|200.27|0
1650281550000|2022-04-18 11:32:30|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1650281560000|2022-04-18 11:32:40|202.91|200.51|202.83|200.43|202.91|200.51|202.83|200.43|0
1650281570000|2022-04-18 11:32:50|202.75|200.35|202.83|200.43|202.83|200.43|202.75|200.35|0
1650281580000|2022-04-18 11:33:00|202.99|200.59|202.91|200.51|202.99|200.59|202.83|200.43|0
1650281590000|2022-04-18 11:33:10|202.83|200.43|202.67|200.27|202.83|200.43|202.67|200.27|0
1650281600000|2022-04-18 11:33:20|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1650281620000|2022-04-18 11:33:40|202.91|200.51|202.98|200.58|202.98|200.58|202.91|200.51|0
1650281630000|2022-04-18 11:33:50|202.67|200.27|202.83|200.43|202.83|200.43|202.67|200.27|0
1650281640000|2022-04-18 11:34:00|202.67|200.27|202.67|200.27|202.67|200.27|202.59|200.19|0
1650281650000|2022-04-18 11:34:10|202.59|200.19|202.51|200.11|202.59|200.19|202.51|200.11|0
1650281660000|2022-04-18 11:34:20|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1650281670000|2022-04-18 11:34:30|202.51|200.11|202.36|199.96|202.51|200.11|202.36|199.96|0
1650281700000|2022-04-18 11:35:00|202.51|200.11|202.67|200.27|202.67|200.27|202.51|200.11|0
1650281720000|2022-04-18 11:35:20|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1650281730000|2022-04-18 11:35:30|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1650281760000|2022-04-18 11:36:00|202.75|200.35|202.83|200.43|202.83|200.43|202.75|200.35|0
1650281780000|2022-04-18 11:36:20|202.98|200.58|202.98|200.58|202.98|200.58|202.98|200.58|0
1650281830000|2022-04-18 11:37:10|203.14|200.74|203.3|200.9|203.3|200.9|203.14|200.74|0
1650281840000|2022-04-18 11:37:20|203.14|200.74|203.14|200.74|203.14|200.74|203.14|200.74|0
1650281850000|2022-04-18 11:37:30|203.3|200.9|203.14|200.74|203.3|200.9|203.14|200.74|0
1650281860000|2022-04-18 11:37:40|203.22|200.82|203.3|200.9|203.3|200.9|203.22|200.82|0
1650281870000|2022-04-18 11:37:50|203.38|200.98|203.45|201.05|203.45|201.05|203.38|200.98|0
1650281880000|2022-04-18 11:38:00|203.54|201.14|203.45|201.05|203.61|201.21|203.45|201.05|0
1650281890000|2022-04-18 11:38:10|203.61|201.21|203.61|201.21|203.61|201.21|203.54|201.14|0
1650281900000|2022-04-18 11:38:20|203.45|201.05|203.61|201.21|203.61|201.21|203.45|201.05|0
1650281930000|2022-04-18 11:38:50|203.69|201.29|203.69|201.29|203.69|201.29|203.69|201.29|0
1650281940000|2022-04-18 11:39:00|203.77|201.37|203.77|201.37|203.93|201.53|203.77|201.37|0
1650281950000|2022-04-18 11:39:10|203.61|201.21|203.61|201.21|203.61|201.21|203.61|201.21|0
1650281970000|2022-04-18 11:39:30|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1650281990000|2022-04-18 11:39:50|203.77|201.37|203.77|201.37|203.77|201.37|203.77|201.37|0
1650282020000|2022-04-18 11:40:20|203.93|201.53|203.92|201.52|203.93|201.53|203.92|201.52|0
1650282030000|2022-04-18 11:40:30|204.01|201.61|204.24|201.84|204.24|201.84|204.01|201.61|0
1650282040000|2022-04-18 11:40:40|204.08|201.68|203.92|201.52|204.08|201.68|203.92|201.52|0
1650282050000|2022-04-18 11:40:50|204.08|201.68|204.08|201.68|204.08|201.68|204.08|201.68|0
1650282060000|2022-04-18 11:41:00|204.24|201.84|204.24|201.84|204.24|201.84|204.16|201.76|0
1650282070000|2022-04-18 11:41:10|204.4|202|204.71|202.31|204.71|202.31|204.4|202|0
1650282090000|2022-04-18 11:41:30|204.4|202|204.4|202|204.4|202|204.4|202|0
1650282100000|2022-04-18 11:41:40|204.24|201.84|204.56|202.16|204.56|202.16|204.24|201.84|0
1650282110000|2022-04-18 11:41:50|204.4|202|204.4|202|204.4|202|204.4|202|0
1650282120000|2022-04-18 11:42:00|204.56|202.16|204.71|202.31|204.71|202.31|204.4|202|0
1650282130000|2022-04-18 11:42:10|204.87|202.47|204.71|202.31|204.87|202.47|204.71|202.31|0
1650282150000|2022-04-18 11:42:30|204.56|202.16|204.64|202.24|204.64|202.24|204.56|202.16|0
1650282160000|2022-04-18 11:42:40|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1650282170000|2022-04-18 11:42:50|204.64|202.24|204.64|202.24|204.64|202.24|204.64|202.24|0
1650282190000|2022-04-18 11:43:10|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1650282220000|2022-04-18 11:43:40|204.71|202.31|204.71|202.31|204.71|202.31|204.71|202.31|0
1650282260000|2022-04-18 11:44:20|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1650282270000|2022-04-18 11:44:30|204.4|202|204.4|202|204.4|202|204.4|202|0
1650282280000|2022-04-18 11:44:40|203.92|201.52|203.85|201.45|203.92|201.52|203.85|201.45|0
1650282290000|2022-04-18 11:44:50|203.76|201.36|203.61|201.21|203.76|201.36|203.61|201.21|0
1650282330000|2022-04-18 11:45:30|203.76|201.36|203.76|201.36|203.76|201.36|203.76|201.36|0
1650282350000|2022-04-18 11:45:50|204.08|201.68|204.08|201.68|204.08|201.68|204.08|201.68|0
1650282360000|2022-04-18 11:46:00|203.92|201.52|203.92|201.52|204|201.6|203.92|201.52|0
1650282380000|2022-04-18 11:46:20|204.08|201.68|204.08|201.68|204.08|201.68|204.08|201.68|0
1650282390000|2022-04-18 11:46:30|204.16|201.76|204.08|201.68|204.16|201.76|204.08|201.68|0
1650282420000|2022-04-18 11:47:00|204.16|201.76|204.24|201.84|204.24|201.84|204.16|201.76|0
1650282430000|2022-04-18 11:47:10|204.32|201.92|204.39|201.99|204.39|201.99|204.24|201.84|0
1650282440000|2022-04-18 11:47:20|204.24|201.84|204.39|201.99|204.39|201.99|204.24|201.84|0
1650282450000|2022-04-18 11:47:30|204.24|201.84|204.32|201.92|204.32|201.92|204.24|201.84|0
1650282460000|2022-04-18 11:47:40|204.24|201.84|204.24|201.84|204.24|201.84|204.24|201.84|0
1650282480000|2022-04-18 11:48:00|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1650282530000|2022-04-18 11:48:50|204.47|202.07|204.47|202.07|204.47|202.07|204.47|202.07|0
1650282540000|2022-04-18 11:49:00|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1650282550000|2022-04-18 11:49:10|204.71|202.31|204.71|202.31|204.71|202.31|204.71|202.31|0
1650282580000|2022-04-18 11:49:40|204.63|202.23|204.87|202.47|204.87|202.47|204.63|202.23|0
1650282590000|2022-04-18 11:49:50|204.79|202.39|204.87|202.47|204.95|202.55|204.79|202.39|0
1650282600000|2022-04-18 11:50:00|205.02|202.62|204.87|202.47|205.02|202.62|204.87|202.47|0
1650282610000|2022-04-18 11:50:10|204.95|202.55|205.02|202.62|205.02|202.62|204.95|202.55|0
1650282640000|2022-04-18 11:50:40|204.87|202.47|204.87|202.47|204.87|202.47|204.87|202.47|0
1650282660000|2022-04-18 11:51:00|205.02|202.62|205.11|202.71|205.18|202.78|205.02|202.62|0
1650282670000|2022-04-18 11:51:10|205.18|202.78|204.86|202.46|205.18|202.78|204.86|202.46|0
1650282680000|2022-04-18 11:51:20|204.79|202.39|204.86|202.46|204.86|202.46|204.79|202.39|0
1650282690000|2022-04-18 11:51:30|204.79|202.39|204.55|202.15|204.79|202.39|204.55|202.15|0
1650282700000|2022-04-18 11:51:40|204.63|202.23|204.55|202.15|204.63|202.23|204.55|202.15|0
1650282720000|2022-04-18 11:52:00|204.71|202.31|205.02|202.62|205.02|202.62|204.71|202.31|0
1650282730000|2022-04-18 11:52:10|204.95|202.55|205.02|202.62|205.02|202.62|204.95|202.55|0
1650282740000|2022-04-18 11:52:20|204.95|202.55|205.18|202.78|205.18|202.78|204.95|202.55|0
1650282750000|2022-04-18 11:52:30|205.34|202.94|205.34|202.94|205.5|203.1|205.34|202.94|0
1650282760000|2022-04-18 11:52:40|205.5|203.1|205.34|202.94|205.66|203.26|205.34|202.94|0
1650282770000|2022-04-18 11:52:50|205.26|202.86|205.26|202.86|205.26|202.86|205.02|202.62|0
1650282780000|2022-04-18 11:53:00|205.18|202.78|205.34|202.94|205.34|202.94|205.18|202.78|0
1650282790000|2022-04-18 11:53:10|205.18|202.78|205.18|202.78|205.18|202.78|205.02|202.62|0
1650282800000|2022-04-18 11:53:20|205.02|202.62|205.02|202.62|205.02|202.62|205.02|202.62|0
1650282820000|2022-04-18 11:53:40|205.18|202.78|205.18|202.78|205.18|202.78|205.18|202.78|0
1650282830000|2022-04-18 11:53:50|205.02|202.62|205.02|202.62|205.02|202.62|205.02|202.62|0
1650282840000|2022-04-18 11:54:00|204.86|202.46|204.86|202.46|204.95|202.55|204.7|202.3|0
1650282850000|2022-04-18 11:54:10|204.7|202.3|204.86|202.46|204.86|202.46|204.7|202.3|0
1650282860000|2022-04-18 11:54:20|204.7|202.3|205.02|202.62|205.02|202.62|204.7|202.3|0
1650282870000|2022-04-18 11:54:30|204.86|202.46|204.86|202.46|204.86|202.46|204.86|202.46|0
1650282880000|2022-04-18 11:54:40|204.79|202.39|204.79|202.39|204.79|202.39|204.79|202.39|0
1650282890000|2022-04-18 11:54:50|204.86|202.46|204.86|202.46|204.86|202.46|204.86|202.46|0
1650282900000|2022-04-18 11:55:00|204.79|202.39|205.5|203.1|205.5|203.1|204.79|202.39|0
1650282910000|2022-04-18 11:55:10|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1650282930000|2022-04-18 11:55:30|205.74|203.34|205.81|203.41|205.81|203.41|205.5|203.1|0
1650282940000|2022-04-18 11:55:40|205.5|203.1|205.65|203.25|205.65|203.25|205.5|203.1|0
1650282950000|2022-04-18 11:55:50|205.58|203.18|205.49|203.09|205.58|203.18|205.49|203.09|0
1650282970000|2022-04-18 11:56:10|205.89|203.49|205.89|203.49|205.89|203.49|205.89|203.49|0
1650282980000|2022-04-18 11:56:20|205.81|203.41|205.81|203.41|205.97|203.57|205.81|203.41|0
1650282990000|2022-04-18 11:56:30|205.74|203.34|205.74|203.34|205.74|203.34|205.74|203.34|0
1650283000000|2022-04-18 11:56:40|205.81|203.41|205.74|203.34|205.81|203.41|205.74|203.34|0
1650283010000|2022-04-18 11:56:50|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1650283020000|2022-04-18 11:57:00|205.34|202.94|205.49|203.09|205.49|203.09|205.34|202.94|0
1650283030000|2022-04-18 11:57:10|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1650283070000|2022-04-18 11:57:50|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1650283080000|2022-04-18 11:58:00|205.42|203.02|205.33|202.93|205.42|203.02|205.33|202.93|0
1650283090000|2022-04-18 11:58:10|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1650283120000|2022-04-18 11:58:40|205.58|203.18|205.65|203.25|205.65|203.25|205.58|203.18|0
1650283130000|2022-04-18 11:58:50|205.81|203.41|205.89|203.49|205.89|203.49|205.81|203.41|0
1650283140000|2022-04-18 11:59:00|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650283150000|2022-04-18 11:59:10|205.89|203.49|205.89|203.49|205.89|203.49|205.81|203.41|0
1650283160000|2022-04-18 11:59:20|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650283170000|2022-04-18 11:59:30|205.89|203.49|205.81|203.41|205.89|203.49|205.73|203.33|0
1650283180000|2022-04-18 11:59:40|205.65|203.25|205.49|203.09|205.65|203.25|205.49|203.09|0
1650283200000|2022-04-18 12:00:00|205.33|202.93|205.65|203.25|205.65|203.25|205.18|202.78|0
1650283210000|2022-04-18 12:00:10|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650283220000|2022-04-18 12:00:20|205.65|203.25|205.57|203.17|205.65|203.25|205.57|203.17|0
1650283230000|2022-04-18 12:00:30|205.65|203.25|205.57|203.17|205.65|203.25|205.57|203.17|0
1650283240000|2022-04-18 12:00:40|205.49|203.09|205.26|202.86|205.49|203.09|205.26|202.86|0
1650283250000|2022-04-18 12:00:50|205.33|202.93|205.17|202.77|205.33|202.93|205.17|202.77|0
1650283260000|2022-04-18 12:01:00|205.33|202.93|205.17|202.77|205.33|202.93|205.17|202.77|0
1650283280000|2022-04-18 12:01:20|205.33|202.93|205.17|202.77|205.33|202.93|205.17|202.77|0
1650283310000|2022-04-18 12:01:50|205.33|202.93|205.33|202.93|205.33|202.93|205.33|202.93|0
1650283320000|2022-04-18 12:02:00|205.17|202.77|205.33|202.93|205.33|202.93|205.17|202.77|0
1650283330000|2022-04-18 12:02:10|205.17|202.77|204.86|202.46|205.17|202.77|204.86|202.46|0
1650283340000|2022-04-18 12:02:20|204.7|202.3|204.38|201.98|204.7|202.3|204.38|201.98|0
1650283350000|2022-04-18 12:02:30|204.31|201.91|204.38|201.98|204.38|201.98|204.31|201.91|0
1650283360000|2022-04-18 12:02:40|204.22|201.82|204.38|201.98|204.38|201.98|204.22|201.82|0
1650283380000|2022-04-18 12:03:00|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1650283390000|2022-04-18 12:03:10|204.94|202.54|204.94|202.54|204.94|202.54|204.94|202.54|0
1650283400000|2022-04-18 12:03:20|205.01|202.61|204.94|202.54|205.01|202.61|204.86|202.46|0
1650283410000|2022-04-18 12:03:30|204.86|202.46|204.86|202.46|204.86|202.46|204.86|202.46|0
1650283440000|2022-04-18 12:04:00|205.01|202.61|204.86|202.46|205.01|202.61|204.86|202.46|0
1650283450000|2022-04-18 12:04:10|205.01|202.61|204.94|202.54|205.01|202.61|204.94|202.54|0
1650283460000|2022-04-18 12:04:20|205.01|202.61|204.86|202.46|205.01|202.61|204.86|202.46|0
1650283480000|2022-04-18 12:04:40|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1650283490000|2022-04-18 12:04:50|204.54|202.14|204.62|202.22|204.7|202.3|204.54|202.14|0
1650283500000|2022-04-18 12:05:00|204.7|202.3|204.86|202.46|204.86|202.46|204.54|202.14|0
1650283510000|2022-04-18 12:05:10|204.78|202.38|204.7|202.3|204.86|202.46|204.7|202.3|0
1650283550000|2022-04-18 12:05:50|204.54|202.14|204.54|202.14|204.54|202.14|204.54|202.14|0
1650283560000|2022-04-18 12:06:00|204.38|201.98|204.38|201.98|204.38|201.98|204.38|201.98|0
1650283580000|2022-04-18 12:06:20|204.3|201.9|204.06|201.66|204.3|201.9|204.06|201.66|0
1650283590000|2022-04-18 12:06:30|203.99|201.59|203.99|201.59|204.06|201.66|203.99|201.59|0
1650283600000|2022-04-18 12:06:40|203.91|201.51|204.06|201.66|204.22|201.82|203.91|201.51|0
1650283620000|2022-04-18 12:07:00|203.99|201.59|204.06|201.66|204.06|201.66|203.99|201.59|0
1650283630000|2022-04-18 12:07:10|203.99|201.59|204.22|201.82|204.22|201.82|203.99|201.59|0
1650283640000|2022-04-18 12:07:20|204.06|201.66|204.06|201.66|204.15|201.75|204.06|201.66|0
1650283650000|2022-04-18 12:07:30|204.22|201.82|204.06|201.66|204.22|201.82|204.06|201.66|0
1650283660000|2022-04-18 12:07:40|204.22|201.82|204.22|201.82|204.22|201.82|204.22|201.82|0
1650283670000|2022-04-18 12:07:50|204.15|201.75|204.22|201.82|204.22|201.82|204.15|201.75|0
1650283680000|2022-04-18 12:08:00|204.15|201.75|204.85|202.45|204.85|202.45|204.15|201.75|0
1650283690000|2022-04-18 12:08:10|204.94|202.54|205.01|202.61|205.01|202.61|204.85|202.45|0
1650283700000|2022-04-18 12:08:20|204.85|202.45|205.17|202.77|205.17|202.77|204.85|202.45|0
1650283710000|2022-04-18 12:08:30|205.49|203.09|205.64|203.24|205.8|203.4|205.49|203.09|0
1650283720000|2022-04-18 12:08:40|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650283730000|2022-04-18 12:08:50|205.96|203.56|205.89|203.49|205.96|203.56|205.89|203.49|0
1650283740000|2022-04-18 12:09:00|206.12|203.72|205.96|203.56|206.12|203.72|205.96|203.56|0
1650283750000|2022-04-18 12:09:10|205.8|203.4|205.73|203.33|205.8|203.4|205.64|203.24|0
1650283760000|2022-04-18 12:09:20|205.8|203.4|205.73|203.33|205.8|203.4|205.64|203.24|0
1650283770000|2022-04-18 12:09:30|205.64|203.24|205.64|203.24|205.64|203.24|205.64|203.24|0
1650283780000|2022-04-18 12:09:40|205.49|203.09|205.57|203.17|205.57|203.17|205.33|202.93|0
1650283790000|2022-04-18 12:09:50|205.64|203.24|205.57|203.17|205.64|203.24|205.57|203.17|0
1650283800000|2022-04-18 12:10:00|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650283810000|2022-04-18 12:10:10|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1650283820000|2022-04-18 12:10:20|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650283840000|2022-04-18 12:10:40|205.73|203.33|205.33|202.93|205.73|203.33|205.33|202.93|0
1650283860000|2022-04-18 12:11:00|205.48|203.08|205.41|203.01|205.48|203.08|205.41|203.01|0
1650283870000|2022-04-18 12:11:10|205.48|203.08|205.8|203.4|205.8|203.4|205.48|203.08|0
1650283880000|2022-04-18 12:11:20|205.64|203.24|205.72|203.32|205.72|203.32|205.64|203.24|0
1650283890000|2022-04-18 12:11:30|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650283910000|2022-04-18 12:11:50|205.64|203.24|205.64|203.24|205.64|203.24|205.64|203.24|0
1650283920000|2022-04-18 12:12:00|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650283930000|2022-04-18 12:12:10|205.96|203.56|206.12|203.72|206.12|203.72|205.96|203.56|0
1650283940000|2022-04-18 12:12:20|205.96|203.56|206.12|203.72|206.28|203.88|205.96|203.56|0
1650283950000|2022-04-18 12:12:30|206.59|204.19|206.91|204.51|206.91|204.51|206.44|204.04|0
1650283960000|2022-04-18 12:12:40|206.75|204.35|206.75|204.35|206.75|204.35|206.75|204.35|0
1650283970000|2022-04-18 12:12:50|206.59|204.19|206.43|204.03|206.59|204.19|206.43|204.03|0
1650283980000|2022-04-18 12:13:00|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1650283990000|2022-04-18 12:13:10|206.75|204.35|206.68|204.28|206.75|204.35|206.59|204.19|0
1650284000000|2022-04-18 12:13:20|206.59|204.19|206.43|204.03|206.59|204.19|206.43|204.03|0
1650284010000|2022-04-18 12:13:30|206.36|203.96|206.12|203.72|206.36|203.96|206.12|203.72|0
1650284020000|2022-04-18 12:13:40|206.2|203.8|206.2|203.8|206.28|203.88|206.12|203.72|0
1650284030000|2022-04-18 12:13:50|206.28|203.88|206.12|203.72|206.28|203.88|206.12|203.72|0
1650284040000|2022-04-18 12:14:00|206.28|203.88|206.28|203.88|206.28|203.88|206.28|203.88|0
1650284050000|2022-04-18 12:14:10|206.43|204.03|206.43|204.03|206.43|204.03|206.43|204.03|0
1650284060000|2022-04-18 12:14:20|206.52|204.12|206.43|204.03|206.52|204.12|206.43|204.03|0
1650284070000|2022-04-18 12:14:30|206.52|204.12|206.52|204.12|206.59|204.19|206.52|204.12|0
1650284080000|2022-04-18 12:14:40|206.59|204.19|206.68|204.28|206.68|204.28|206.59|204.19|0
1650284090000|2022-04-18 12:14:50|206.75|204.35|206.59|204.19|206.75|204.35|206.59|204.19|0
1650284100000|2022-04-18 12:15:00|206.43|204.03|206.59|204.19|206.59|204.19|206.43|204.03|0
1650284110000|2022-04-18 12:15:10|206.52|204.12|206.75|204.35|206.91|204.51|206.52|204.12|0
1650284130000|2022-04-18 12:15:30|206.83|204.43|206.91|204.51|206.91|204.51|206.75|204.35|0
1650284140000|2022-04-18 12:15:40|207.07|204.67|207.23|204.83|207.47|205.07|207.07|204.67|0
1650284150000|2022-04-18 12:15:50|206.91|204.51|207.39|204.99|207.39|204.99|206.91|204.51|0
1650284160000|2022-04-18 12:16:00|207.23|204.83|207.31|204.91|207.31|204.91|207.23|204.83|0
1650284170000|2022-04-18 12:16:10|207.23|204.83|207.07|204.67|207.23|204.83|207.07|204.67|0
1650284180000|2022-04-18 12:16:20|206.99|204.59|206.91|204.51|206.99|204.59|206.91|204.51|0
1650284190000|2022-04-18 12:16:30|206.75|204.35|206.59|204.19|206.75|204.35|206.59|204.19|0
1650284210000|2022-04-18 12:16:50|206.75|204.35|206.75|204.35|206.75|204.35|206.75|204.35|0
1650284220000|2022-04-18 12:17:00|206.67|204.27|206.59|204.19|206.67|204.27|206.59|204.19|0
1650284230000|2022-04-18 12:17:10|206.43|204.03|206.36|203.96|206.43|204.03|206.36|203.96|0
1650284240000|2022-04-18 12:17:20|206.27|203.87|206.11|203.71|206.27|203.87|206.11|203.71|0
1650284250000|2022-04-18 12:17:30|206.04|203.64|205.96|203.56|206.04|203.64|205.96|203.56|0
1650284270000|2022-04-18 12:17:50|205.88|203.48|205.64|203.24|205.88|203.48|205.64|203.24|0
1650284280000|2022-04-18 12:18:00|205.88|203.48|205.95|203.55|205.95|203.55|205.88|203.48|0
1650284290000|2022-04-18 12:18:10|205.8|203.4|205.88|203.48|205.88|203.48|205.8|203.4|0
1650284300000|2022-04-18 12:18:20|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650284310000|2022-04-18 12:18:30|205.72|203.32|205.72|203.32|205.8|203.4|205.72|203.32|0
1650284320000|2022-04-18 12:18:40|205.64|203.24|205.64|203.24|205.64|203.24|205.64|203.24|0
1650284330000|2022-04-18 12:18:50|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650284340000|2022-04-18 12:19:00|205.72|203.32|205.64|203.24|205.72|203.32|205.64|203.24|0
1650284350000|2022-04-18 12:19:10|205.72|203.32|205.95|203.55|205.95|203.55|205.72|203.32|0
1650284360000|2022-04-18 12:19:20|205.88|203.48|205.88|203.48|205.88|203.48|205.88|203.48|0
1650284370000|2022-04-18 12:19:30|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1650284380000|2022-04-18 12:19:40|206.04|203.64|206.11|203.71|206.11|203.71|206.04|203.64|0
1650284390000|2022-04-18 12:19:50|206.04|203.64|206.04|203.64|206.04|203.64|206.04|203.64|0
1650284400000|2022-04-18 12:20:00|206.11|203.71|205.95|203.55|206.11|203.71|205.95|203.55|0
1650284410000|2022-04-18 12:20:10|206.11|203.71|205.95|203.55|206.11|203.71|205.79|203.39|0
1650284420000|2022-04-18 12:20:20|205.88|203.48|205.88|203.48|205.88|203.48|205.88|203.48|0
1650284430000|2022-04-18 12:20:30|205.95|203.55|205.79|203.39|205.95|203.55|205.79|203.39|0
1650284440000|2022-04-18 12:20:40|205.88|203.48|205.48|203.08|205.88|203.48|205.48|203.08|0
1650284450000|2022-04-18 12:20:50|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650284460000|2022-04-18 12:21:00|205.48|203.08|205.48|203.08|205.48|203.08|205.48|203.08|0
1650284480000|2022-04-18 12:21:20|205.4|203|205.4|203|205.4|203|205.4|203|0
1650284490000|2022-04-18 12:21:30|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650284500000|2022-04-18 12:21:40|205.4|203|205.48|203.08|205.48|203.08|205.4|203|0
1650284540000|2022-04-18 12:22:20|205.4|203|205.4|203|205.4|203|205.32|202.92|0
1650284550000|2022-04-18 12:22:30|205.48|203.08|205.56|203.16|205.63|203.23|205.48|203.08|0
1650284560000|2022-04-18 12:22:40|205.48|203.08|205.48|203.08|205.48|203.08|205.48|203.08|0
1650284580000|2022-04-18 12:23:00|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650284590000|2022-04-18 12:23:10|205.48|203.08|205.48|203.08|205.48|203.08|205.48|203.08|0
1650284600000|2022-04-18 12:23:20|205.32|202.92|205.32|202.92|205.32|202.92|205.24|202.84|0
1650284610000|2022-04-18 12:23:30|205.48|203.08|205.48|203.08|205.48|203.08|205.48|203.08|0
1650284620000|2022-04-18 12:23:40|205.4|203|205.4|203|205.4|203|205.4|203|0
1650284630000|2022-04-18 12:23:50|205.32|202.92|205.16|202.76|205.32|202.92|205.16|202.76|0
1650284640000|2022-04-18 12:24:00|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650284660000|2022-04-18 12:24:20|205.16|202.76|205.16|202.76|205.16|202.76|205.16|202.76|0
1650284680000|2022-04-18 12:24:40|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650284690000|2022-04-18 12:24:50|205.47|203.07|205.47|203.07|205.47|203.07|205.47|203.07|0
1650284700000|2022-04-18 12:25:00|205.63|203.23|205.47|203.07|205.63|203.23|205.47|203.07|0
1650284710000|2022-04-18 12:25:10|205.63|203.23|205.32|202.92|205.63|203.23|205.32|202.92|0
1650284720000|2022-04-18 12:25:20|205.16|202.76|205.16|202.76|205.16|202.76|205.16|202.76|0
1650284730000|2022-04-18 12:25:30|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650284750000|2022-04-18 12:25:50|205.24|202.84|205.24|202.84|205.32|202.92|205.16|202.76|0
1650284760000|2022-04-18 12:26:00|205.32|202.92|205.16|202.76|205.32|202.92|205.16|202.76|0
1650284770000|2022-04-18 12:26:10|205.32|202.92|205.16|202.76|205.32|202.92|205.16|202.76|0
1650284840000|2022-04-18 12:27:20|205.4|203|205.47|203.07|205.47|203.07|205.4|203|0
1650284850000|2022-04-18 12:27:30|205.31|202.91|205.31|202.91|205.31|202.91|205.16|202.76|0
1650284860000|2022-04-18 12:27:40|205.16|202.76|205.47|203.07|205.47|203.07|205.16|202.76|0
1650284870000|2022-04-18 12:27:50|205.31|202.91|205.16|202.76|205.31|202.91|205.16|202.76|0
1650284880000|2022-04-18 12:28:00|205.08|202.68|205.16|202.76|205.16|202.76|205.08|202.68|0
1650284890000|2022-04-18 12:28:10|205|202.6|205|202.6|205|202.6|205|202.6|0
1650284900000|2022-04-18 12:28:20|204.92|202.52|204.92|202.52|204.92|202.52|204.92|202.52|0
1650284910000|2022-04-18 12:28:30|205|202.6|204.92|202.52|205|202.6|204.92|202.52|0
1650284920000|2022-04-18 12:28:40|205|202.6|205|202.6|205|202.6|204.92|202.52|0
1650284930000|2022-04-18 12:28:50|204.84|202.44|204.84|202.44|204.84|202.44|204.84|202.44|0
1650284940000|2022-04-18 12:29:00|204.68|202.28|204.68|202.28|204.68|202.28|204.68|202.28|0
1650284950000|2022-04-18 12:29:10|204.52|202.12|204.52|202.12|204.52|202.12|204.52|202.12|0
1650284960000|2022-04-18 12:29:20|204.36|201.96|204.52|202.12|204.52|202.12|204.36|201.96|0
1650284970000|2022-04-18 12:29:30|204.68|202.28|204.6|202.2|204.68|202.28|204.6|202.2|0
1650284980000|2022-04-18 12:29:40|204.68|202.28|204.6|202.2|204.68|202.28|204.6|202.2|0
1650284990000|2022-04-18 12:29:50|204.68|202.28|204.6|202.2|204.68|202.28|204.6|202.2|0
1650285000000|2022-04-18 12:30:00|204.52|202.12|204.68|202.28|204.68|202.28|204.52|202.12|0
1650285010000|2022-04-18 12:30:10|204.52|202.12|204.36|201.96|204.52|202.12|204.36|201.96|0
1650285020000|2022-04-18 12:30:20|204.52|202.12|204.84|202.44|204.84|202.44|204.52|202.12|0
1650285030000|2022-04-18 12:30:30|205|202.6|205.15|202.75|205.15|202.75|205|202.6|0
1650285040000|2022-04-18 12:30:40|205|202.6|205|202.6|205|202.6|205|202.6|0
1650285050000|2022-04-18 12:30:50|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1650285060000|2022-04-18 12:31:00|205.31|202.91|205.08|202.68|205.31|202.91|205.08|202.68|0
1650285070000|2022-04-18 12:31:10|204.99|202.59|205.31|202.91|205.31|202.91|204.99|202.59|0
1650285090000|2022-04-18 12:31:30|205.24|202.84|205.24|202.84|205.24|202.84|205.24|202.84|0
1650285100000|2022-04-18 12:31:40|205.15|202.75|204.68|202.28|205.15|202.75|204.68|202.28|0
1650285110000|2022-04-18 12:31:50|204.6|202.2|204.68|202.28|204.76|202.36|204.6|202.2|0
1650285120000|2022-04-18 12:32:00|204.84|202.44|205.15|202.75|205.15|202.75|204.84|202.44|0
1650285130000|2022-04-18 12:32:10|205.47|203.07|205.47|203.07|205.47|203.07|205.47|203.07|0
1650285140000|2022-04-18 12:32:20|205.63|203.23|205.79|203.39|205.79|203.39|205.63|203.23|0
1650285150000|2022-04-18 12:32:30|205.71|203.31|205.79|203.39|205.79|203.39|205.71|203.31|0
1650285170000|2022-04-18 12:32:50|205.87|203.47|205.79|203.39|205.87|203.47|205.79|203.39|0
1650285180000|2022-04-18 12:33:00|205.63|203.23|205.63|203.23|205.63|203.23|205.55|203.15|0
1650285190000|2022-04-18 12:33:10|205.47|203.07|205.47|203.07|205.47|203.07|205.47|203.07|0
1650285200000|2022-04-18 12:33:20|205.39|202.99|205.23|202.83|205.39|202.99|205.23|202.83|0
1650285210000|2022-04-18 12:33:30|205.15|202.75|205.63|203.23|205.63|203.23|205.15|202.75|0
1650285220000|2022-04-18 12:33:40|205.55|203.15|205.39|202.99|205.55|203.15|205.39|202.99|0
1650285230000|2022-04-18 12:33:50|205.31|202.91|205.31|202.91|205.31|202.91|205.31|202.91|0
1650285240000|2022-04-18 12:34:00|205.47|203.07|205.15|202.75|205.47|203.07|204.99|202.59|0
1650285260000|2022-04-18 12:34:20|205.31|202.91|205.39|202.99|205.39|202.99|205.31|202.91|0
1650285270000|2022-04-18 12:34:30|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1650285290000|2022-04-18 12:34:50|205.07|202.67|204.99|202.59|205.07|202.67|204.99|202.59|0
1650285300000|2022-04-18 12:35:00|204.83|202.43|204.36|201.96|204.83|202.43|204.36|201.96|0
1650285310000|2022-04-18 12:35:10|204.04|201.64|202.78|200.38|204.04|201.64|202.78|200.38|0
1650285320000|2022-04-18 12:35:20|202.94|200.54|202.78|200.38|202.94|200.54|202.78|200.38|0
1650285330000|2022-04-18 12:35:30|202.63|200.23|203.26|200.86|203.26|200.86|202.55|200.15|0
1650285340000|2022-04-18 12:35:40|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1650285350000|2022-04-18 12:35:50|202.94|200.54|202.94|200.54|202.94|200.54|202.78|200.38|0
1650285360000|2022-04-18 12:36:00|202.78|200.38|202.71|200.31|202.78|200.38|202.47|200.07|0
1650285370000|2022-04-18 12:36:10|202.78|200.38|202.78|200.38|202.78|200.38|202.71|200.31|0
1650285380000|2022-04-18 12:36:20|202.94|200.54|203.1|200.7|203.25|200.85|202.94|200.54|0
1650285410000|2022-04-18 12:36:50|203.18|200.78|203.41|201.01|203.41|201.01|203.18|200.78|0
1650285420000|2022-04-18 12:37:00|203.25|200.85|203.25|200.85|203.41|201.01|203.25|200.85|0
1650285430000|2022-04-18 12:37:10|203.41|201.01|203.1|200.7|203.41|201.01|203.1|200.7|0
1650285440000|2022-04-18 12:37:20|203.18|200.78|203.1|200.7|203.18|200.78|203.1|200.7|0
1650285450000|2022-04-18 12:37:30|203.25|200.85|203.41|201.01|203.41|201.01|203.25|200.85|0
1650285460000|2022-04-18 12:37:40|203.34|200.94|203.49|201.09|203.49|201.09|203.34|200.94|0
1650285470000|2022-04-18 12:37:50|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1650285480000|2022-04-18 12:38:00|203.49|201.09|203.25|200.85|203.49|201.09|203.25|200.85|0
1650285490000|2022-04-18 12:38:10|203.18|200.78|203.25|200.85|203.25|200.85|203.1|200.7|0
1650285500000|2022-04-18 12:38:20|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1650285510000|2022-04-18 12:38:30|202.94|200.54|202.78|200.38|202.94|200.54|202.78|200.38|0
1650285520000|2022-04-18 12:38:40|202.62|200.22|202.78|200.38|202.78|200.38|202.62|200.22|0
1650285530000|2022-04-18 12:38:50|202.62|200.22|202.78|200.38|202.78|200.38|202.62|200.22|0
1650285540000|2022-04-18 12:39:00|202.71|200.31|202.78|200.38|202.78|200.38|202.62|200.22|0
1650285550000|2022-04-18 12:39:10|202.62|200.22|202.78|200.38|202.78|200.38|202.62|200.22|0
1650285560000|2022-04-18 12:39:20|202.94|200.54|202.78|200.38|202.94|200.54|202.78|200.38|0
1650285570000|2022-04-18 12:39:30|202.7|200.3|202.7|200.3|202.7|200.3|202.7|200.3|0
1650285580000|2022-04-18 12:39:40|202.62|200.22|203.09|200.69|203.09|200.69|202.62|200.22|0
1650285590000|2022-04-18 12:39:50|203.18|200.78|203.18|200.78|203.18|200.78|203.09|200.69|0
1650285600000|2022-04-18 12:40:00|203.09|200.69|202.94|200.54|203.09|200.69|202.94|200.54|0
1650285610000|2022-04-18 12:40:10|203.02|200.62|203.02|200.62|203.02|200.62|202.94|200.54|0
1650285620000|2022-04-18 12:40:20|202.94|200.54|203.09|200.69|203.09|200.69|202.94|200.54|0
1650285630000|2022-04-18 12:40:30|203.18|200.78|203.25|200.85|203.25|200.85|203.18|200.78|0
1650285640000|2022-04-18 12:40:40|203.41|201.01|203.25|200.85|203.41|201.01|203.25|200.85|0
1650285650000|2022-04-18 12:40:50|203.33|200.93|203.33|200.93|203.33|200.93|203.33|200.93|0
1650285660000|2022-04-18 12:41:00|203.41|201.01|203.25|200.85|203.41|201.01|203.25|200.85|0
1650285670000|2022-04-18 12:41:10|203.33|200.93|203.33|200.93|203.33|200.93|203.33|200.93|0
1650285680000|2022-04-18 12:41:20|203.25|200.85|203.09|200.69|203.25|200.85|203.09|200.69|0
1650285690000|2022-04-18 12:41:30|202.94|200.54|202.78|200.38|203.41|201.01|202.78|200.38|0
1650285730000|2022-04-18 12:42:10|203.09|200.69|203.25|200.85|203.25|200.85|203.09|200.69|0
1650285740000|2022-04-18 12:42:20|203.41|201.01|203.41|201.01|203.41|201.01|203.25|200.85|0
1650285750000|2022-04-18 12:42:30|203.57|201.17|203.72|201.32|203.72|201.32|203.57|201.17|0
1650285760000|2022-04-18 12:42:40|204.04|201.64|204.04|201.64|204.2|201.8|204.04|201.64|0
1650285770000|2022-04-18 12:42:50|204.2|201.8|204.04|201.64|204.35|201.95|204.04|201.64|0
1650285780000|2022-04-18 12:43:00|204.2|201.8|204.12|201.72|204.2|201.8|204.12|201.72|0
1650285790000|2022-04-18 12:43:10|204.04|201.64|204.12|201.72|204.12|201.72|204.04|201.64|0
1650285800000|2022-04-18 12:43:20|204.04|201.64|204.2|201.8|204.2|201.8|204.04|201.64|0
1650285820000|2022-04-18 12:43:40|204.04|201.64|204.2|201.8|204.2|201.8|204.04|201.64|0
1650285830000|2022-04-18 12:43:50|204.12|201.72|204.04|201.64|204.2|201.8|204.04|201.64|0
1650285840000|2022-04-18 12:44:00|204.44|202.04|204.2|201.8|204.44|202.04|204.2|201.8|0
1650285860000|2022-04-18 12:44:20|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1650285870000|2022-04-18 12:44:30|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650285880000|2022-04-18 12:44:40|204.59|202.19|204.67|202.27|204.67|202.27|204.59|202.19|0
1650285890000|2022-04-18 12:44:50|204.59|202.19|204.51|202.11|204.67|202.27|204.51|202.11|0
1650285910000|2022-04-18 12:45:10|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1650285920000|2022-04-18 12:45:20|204.28|201.88|204.43|202.03|204.43|202.03|204.28|201.88|0
1650285930000|2022-04-18 12:45:30|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650285940000|2022-04-18 12:45:40|204.67|202.27|204.51|202.11|204.67|202.27|204.51|202.11|0
1650285950000|2022-04-18 12:45:50|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1650285960000|2022-04-18 12:46:00|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650285970000|2022-04-18 12:46:10|204.67|202.27|204.59|202.19|204.67|202.27|204.51|202.11|0
1650285980000|2022-04-18 12:46:20|204.51|202.11|204.43|202.03|204.51|202.11|204.43|202.03|0
1650285990000|2022-04-18 12:46:30|204.35|201.95|204.51|202.11|204.51|202.11|204.35|201.95|0
1650286000000|2022-04-18 12:46:40|204.35|201.95|204.35|201.95|204.43|202.03|204.35|201.95|0
1650286010000|2022-04-18 12:46:50|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650286020000|2022-04-18 12:47:00|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1650286030000|2022-04-18 12:47:10|204.35|201.95|204.35|201.95|204.35|201.95|204.28|201.88|0
1650286040000|2022-04-18 12:47:20|204.19|201.79|204.04|201.64|204.19|201.79|204.04|201.64|0
1650286050000|2022-04-18 12:47:30|204.12|201.72|204.35|201.95|204.35|201.95|204.12|201.72|0
1650286060000|2022-04-18 12:47:40|204.03|201.63|204.35|201.95|204.35|201.95|204.03|201.63|0
1650286070000|2022-04-18 12:47:50|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650286080000|2022-04-18 12:48:00|204.35|201.95|204.19|201.79|204.35|201.95|204.19|201.79|0
1650286090000|2022-04-18 12:48:10|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1650286100000|2022-04-18 12:48:20|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650286110000|2022-04-18 12:48:30|204.59|202.19|204.59|202.19|204.59|202.19|204.59|202.19|0
1650286120000|2022-04-18 12:48:40|204.67|202.27|204.75|202.35|204.75|202.35|204.67|202.27|0
1650286130000|2022-04-18 12:48:50|204.82|202.42|204.51|202.11|204.82|202.42|204.51|202.11|0
1650286160000|2022-04-18 12:49:20|204.19|201.79|204.19|201.79|204.19|201.79|204.19|201.79|0
1650286170000|2022-04-18 12:49:30|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1650286180000|2022-04-18 12:49:40|204.19|201.79|204.19|201.79|204.27|201.87|204.19|201.79|0
1650286190000|2022-04-18 12:49:50|204.03|201.63|204.19|201.79|204.19|201.79|204.03|201.63|0
1650286200000|2022-04-18 12:50:00|204.27|201.87|204.35|201.95|204.35|201.95|204.27|201.87|0
1650286210000|2022-04-18 12:50:10|204.51|202.11|204.43|202.03|204.51|202.11|204.43|202.03|0
1650286220000|2022-04-18 12:50:20|204.35|201.95|204.03|201.63|204.35|201.95|204.03|201.63|0
1650286230000|2022-04-18 12:50:30|203.88|201.48|203.87|201.47|203.88|201.48|203.87|201.47|0
1650286250000|2022-04-18 12:50:50|204.03|201.63|204.03|201.63|204.03|201.63|204.03|201.63|0
1650286260000|2022-04-18 12:51:00|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1650286270000|2022-04-18 12:51:10|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650286280000|2022-04-18 12:51:20|204.59|202.19|204.66|202.26|204.66|202.26|204.59|202.19|0
1650286290000|2022-04-18 12:51:30|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1650286320000|2022-04-18 12:52:00|204.66|202.26|204.51|202.11|204.66|202.26|204.51|202.11|0
1650286340000|2022-04-18 12:52:20|204.66|202.26|204.66|202.26|204.66|202.26|204.66|202.26|0
1650286350000|2022-04-18 12:52:30|204.82|202.42|204.51|202.11|204.82|202.42|204.51|202.11|0
1650286360000|2022-04-18 12:52:40|204.59|202.19|204.66|202.26|204.66|202.26|204.59|202.19|0
1650286370000|2022-04-18 12:52:50|204.59|202.19|204.66|202.26|204.66|202.26|204.59|202.19|0
1650286380000|2022-04-18 12:53:00|204.75|202.35|204.75|202.35|204.75|202.35|204.75|202.35|0
1650286390000|2022-04-18 12:53:10|204.82|202.42|204.82|202.42|204.82|202.42|204.82|202.42|0
1650286400000|2022-04-18 12:53:20|204.66|202.26|204.74|202.34|204.74|202.34|204.66|202.26|0
1650286410000|2022-04-18 12:53:30|204.82|202.42|204.82|202.42|204.98|202.58|204.82|202.42|0
1650286420000|2022-04-18 12:53:40|204.9|202.5|204.82|202.42|204.9|202.5|204.82|202.42|0
1650286440000|2022-04-18 12:54:00|204.98|202.58|204.9|202.5|204.98|202.58|204.82|202.42|0
1650286450000|2022-04-18 12:54:10|204.98|202.58|205.14|202.74|205.14|202.74|204.98|202.58|0
1650286460000|2022-04-18 12:54:20|205.45|203.05|205.45|203.05|205.45|203.05|205.45|203.05|0
1650286470000|2022-04-18 12:54:30|205.61|203.21|205.77|203.37|205.77|203.37|205.61|203.21|0
1650286480000|2022-04-18 12:54:40|205.61|203.21|205.61|203.21|205.61|203.21|205.54|203.14|0
1650286490000|2022-04-18 12:54:50|205.45|203.05|205.45|203.05|205.45|203.05|205.45|203.05|0
1650286500000|2022-04-18 12:55:00|205.29|202.89|205.29|202.89|205.29|202.89|205.29|202.89|0
1650286510000|2022-04-18 12:55:10|205.14|202.74|205.14|202.74|205.14|202.74|205.14|202.74|0
1650286520000|2022-04-18 12:55:20|205.22|202.82|205.22|202.82|205.22|202.82|205.22|202.82|0
1650286530000|2022-04-18 12:55:30|205.29|202.89|205.14|202.74|205.29|202.89|205.14|202.74|0
1650286540000|2022-04-18 12:55:40|205.22|202.82|204.98|202.58|205.22|202.82|204.98|202.58|0
1650286550000|2022-04-18 12:55:50|204.9|202.5|204.9|202.5|204.98|202.58|204.9|202.5|0
1650286560000|2022-04-18 12:56:00|204.98|202.58|204.98|202.58|204.98|202.58|204.98|202.58|0
1650286570000|2022-04-18 12:56:10|204.82|202.42|204.82|202.42|204.82|202.42|204.82|202.42|0
1650286580000|2022-04-18 12:56:20|204.9|202.5|204.5|202.1|204.9|202.5|204.5|202.1|0
1650286590000|2022-04-18 12:56:30|204.34|201.94|204.5|202.1|204.5|202.1|204.34|201.94|0
1650286600000|2022-04-18 12:56:40|204.43|202.03|204.11|201.71|204.43|202.03|204.11|201.71|0
1650286610000|2022-04-18 12:56:50|204.03|201.63|204.19|201.79|204.19|201.79|204.03|201.63|0
1650286620000|2022-04-18 12:57:00|204.11|201.71|204.5|202.1|204.5|202.1|204.11|201.71|0
1650286630000|2022-04-18 12:57:10|204.66|202.26|204.82|202.42|204.82|202.42|204.66|202.26|0
1650286640000|2022-04-18 12:57:20|204.98|202.58|204.98|202.58|204.98|202.58|204.98|202.58|0
1650286650000|2022-04-18 12:57:30|205.13|202.73|205.13|202.73|205.13|202.73|205.13|202.73|0
1650286660000|2022-04-18 12:57:40|205.29|202.89|205.29|202.89|205.37|202.97|205.29|202.89|0
1650286680000|2022-04-18 12:58:00|205.22|202.82|205.45|203.05|205.61|203.21|205.22|202.82|0
1650286690000|2022-04-18 12:58:10|205.37|202.97|205.61|203.21|205.61|203.21|205.37|202.97|0
1650286700000|2022-04-18 12:58:20|205.45|203.05|205.53|203.13|205.53|203.13|205.45|203.05|0
1650286710000|2022-04-18 12:58:30|205.45|203.05|205.45|203.05|205.45|203.05|205.29|202.89|0
1650286740000|2022-04-18 12:59:00|205.29|202.89|205.45|203.05|205.45|203.05|205.29|202.89|0
1650286750000|2022-04-18 12:59:10|205.53|203.13|205.53|203.13|205.53|203.13|205.45|203.05|0
1650286760000|2022-04-18 12:59:20|205.29|202.89|205.29|202.89|205.45|203.05|205.29|202.89|0
1650286770000|2022-04-18 12:59:30|205.45|203.05|205.45|203.05|205.45|203.05|205.45|203.05|0
1650286780000|2022-04-18 12:59:40|205.77|203.37|205.77|203.37|205.77|203.37|205.77|203.37|0
1650286790000|2022-04-18 12:59:50|205.85|203.45|205.77|203.37|205.85|203.45|205.77|203.37|0
1650286800000|2022-04-18 13:00:00|205.85|203.45|205.61|203.21|205.85|203.45|205.61|203.21|0
1650286810000|2022-04-18 13:00:10|205.29|202.89|205.13|202.73|205.29|202.89|205.13|202.73|0
1650286820000|2022-04-18 13:00:20|205.29|202.89|205.61|203.21|205.61|203.21|205.29|202.89|0
1650286830000|2022-04-18 13:00:30|205.69|203.29|205.77|203.37|205.77|203.37|205.69|203.29|0
1650286840000|2022-04-18 13:00:40|205.92|203.52|206.08|203.68|206.08|203.68|205.92|203.52|0
1650286850000|2022-04-18 13:00:50|206.24|203.84|206.4|204|206.4|204|206.24|203.84|0
1650286860000|2022-04-18 13:01:00|206.24|203.84|206.4|204|206.4|204|206.24|203.84|0
1650286870000|2022-04-18 13:01:10|206.24|203.84|206.4|204|206.4|204|206.24|203.84|0
1650286890000|2022-04-18 13:01:30|206.48|204.08|206.4|204|206.48|204.08|206.4|204|0
1650286900000|2022-04-18 13:01:40|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1650286910000|2022-04-18 13:01:50|206.24|203.84|206.32|203.92|206.4|204|206.24|203.84|0
1650286920000|2022-04-18 13:02:00|206.4|204|206.4|204|206.4|204|206.4|204|0
1650286930000|2022-04-18 13:02:10|206.24|203.84|206.32|203.92|206.32|203.92|206.24|203.84|0
1650286940000|2022-04-18 13:02:20|206.24|203.84|205.92|203.52|206.24|203.84|205.92|203.52|0
1650286950000|2022-04-18 13:02:30|205.85|203.45|205.76|203.36|205.85|203.45|205.76|203.36|0
1650286960000|2022-04-18 13:02:40|205.13|202.73|204.97|202.57|205.13|202.73|204.97|202.57|0
1650286970000|2022-04-18 13:02:50|204.81|202.41|205.05|202.65|205.05|202.65|204.66|202.26|0
1650286980000|2022-04-18 13:03:00|204.97|202.57|204.74|202.34|204.97|202.57|204.74|202.34|0
1650286990000|2022-04-18 13:03:10|204.81|202.41|204.97|202.57|204.97|202.57|204.81|202.41|0
1650287000000|2022-04-18 13:03:20|204.9|202.5|204.66|202.26|204.9|202.5|204.66|202.26|0
1650287010000|2022-04-18 13:03:30|204.5|202.1|204.18|201.78|204.5|202.1|204.18|201.78|0
1650287030000|2022-04-18 13:03:50|203.87|201.47|204.02|201.62|204.02|201.62|203.87|201.47|0
1650287040000|2022-04-18 13:04:00|203.95|201.55|203.87|201.47|203.95|201.55|203.87|201.47|0
1650287050000|2022-04-18 13:04:10|203.39|200.99|203.39|200.99|203.39|200.99|203.23|200.83|0
1650287060000|2022-04-18 13:04:20|203.32|200.92|203.16|200.76|203.39|200.99|203.16|200.76|0
1650287070000|2022-04-18 13:04:30|203.08|200.68|203.23|200.83|203.23|200.83|203|200.6|0
1650287080000|2022-04-18 13:04:40|203.16|200.76|203.16|200.76|203.16|200.76|203.16|200.76|0
1650287090000|2022-04-18 13:04:50|203.08|200.68|203.23|200.83|203.23|200.83|203.08|200.68|0
1650287100000|2022-04-18 13:05:00|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1650287110000|2022-04-18 13:05:10|203.32|200.92|203.47|201.07|203.55|201.15|203.32|200.92|0
1650287120000|2022-04-18 13:05:20|203.55|201.15|203.47|201.07|203.55|201.15|203.47|201.07|0
1650287130000|2022-04-18 13:05:30|203.71|201.31|203.63|201.23|203.71|201.31|203.63|201.23|0
1650287140000|2022-04-18 13:05:40|203.71|201.31|203.55|201.15|203.71|201.31|203.55|201.15|0
1650287150000|2022-04-18 13:05:50|203.47|201.07|203.55|201.15|203.55|201.15|203.47|201.07|0
1650287160000|2022-04-18 13:06:00|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1650287170000|2022-04-18 13:06:10|203.55|201.15|203.47|201.07|203.55|201.15|203.39|200.99|0
1650287180000|2022-04-18 13:06:20|203.23|200.83|203.39|200.99|203.39|200.99|203.23|200.83|0
1650287190000|2022-04-18 13:06:30|203.23|200.83|203.32|200.92|203.39|200.99|203.23|200.83|0
1650287200000|2022-04-18 13:06:40|203.39|200.99|203.23|200.83|203.39|200.99|203.23|200.83|0
1650287210000|2022-04-18 13:06:50|203.08|200.68|203|200.6|203.08|200.68|202.92|200.52|0
1650287220000|2022-04-18 13:07:00|202.92|200.52|203.08|200.68|203.08|200.68|202.92|200.52|0
1650287230000|2022-04-18 13:07:10|202.92|200.52|202.92|200.52|202.92|200.52|202.92|200.52|0
1650287240000|2022-04-18 13:07:20|203.08|200.68|203.08|200.68|203.08|200.68|203.08|200.68|0
1650287250000|2022-04-18 13:07:30|203.23|200.83|203.39|200.99|203.39|200.99|203.23|200.83|0
1650287260000|2022-04-18 13:07:40|203.55|201.15|203.23|200.83|203.55|201.15|203.23|200.83|0
1650287270000|2022-04-18 13:07:50|203.39|200.99|203.55|201.15|203.55|201.15|203.39|200.99|0
1650287290000|2022-04-18 13:08:10|203.7|201.3|203.63|201.23|203.7|201.3|203.63|201.23|0
1650287300000|2022-04-18 13:08:20|203.55|201.15|203.23|200.83|203.55|201.15|203.23|200.83|0
1650287310000|2022-04-18 13:08:30|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1650287320000|2022-04-18 13:08:40|203.55|201.15|203.55|201.15|203.55|201.15|203.39|200.99|0
1650287330000|2022-04-18 13:08:50|203.39|200.99|203.23|200.83|203.39|200.99|203.23|200.83|0
1650287340000|2022-04-18 13:09:00|203.07|200.67|203.7|201.3|203.7|201.3|203.07|200.67|0
1650287350000|2022-04-18 13:09:10|203.55|201.15|203.55|201.15|203.63|201.23|203.55|201.15|0
1650287360000|2022-04-18 13:09:20|203.63|201.23|203.47|201.07|203.63|201.23|203.47|201.07|0
1650287370000|2022-04-18 13:09:30|203.55|201.15|203.47|201.07|203.55|201.15|203.39|200.99|0
1650287380000|2022-04-18 13:09:40|203.55|201.15|203.39|200.99|203.55|201.15|203.39|200.99|0
1650287400000|2022-04-18 13:10:00|203.31|200.91|203.39|200.99|203.39|200.99|203.31|200.91|0
1650287410000|2022-04-18 13:10:10|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1650287420000|2022-04-18 13:10:20|203.39|200.99|203.23|200.83|203.39|200.99|203.07|200.67|0
1650287440000|2022-04-18 13:10:40|203.15|200.75|203.23|200.83|203.23|200.83|203.15|200.75|0
1650287450000|2022-04-18 13:10:50|203.15|200.75|203.15|200.75|203.15|200.75|203.07|200.67|0
1650287460000|2022-04-18 13:11:00|203.23|200.83|203.07|200.67|203.23|200.83|203.07|200.67|0
1650287470000|2022-04-18 13:11:10|203.15|200.75|203.15|200.75|203.15|200.75|203.15|200.75|0
1650287480000|2022-04-18 13:11:20|203.23|200.83|203.07|200.67|203.23|200.83|203.07|200.67|0
1650287490000|2022-04-18 13:11:30|203.15|200.75|203.15|200.75|203.15|200.75|203.07|200.67|0
1650287500000|2022-04-18 13:11:40|203.23|200.83|202.91|200.51|203.23|200.83|202.91|200.51|0
1650287510000|2022-04-18 13:11:50|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1650287520000|2022-04-18 13:12:00|203.23|200.83|203.47|201.07|203.54|201.14|203.23|200.83|0
1650287530000|2022-04-18 13:12:10|203.54|201.14|203.23|200.83|203.54|201.14|203.23|200.83|0
1650287540000|2022-04-18 13:12:20|203.07|200.67|203.07|200.67|203.07|200.67|202.91|200.51|0
1650287550000|2022-04-18 13:12:30|202.91|200.51|203.07|200.67|203.07|200.67|202.91|200.51|0
1650287560000|2022-04-18 13:12:40|203.15|200.75|203.15|200.75|203.15|200.75|203.15|200.75|0
1650287570000|2022-04-18 13:12:50|203.07|200.67|202.91|200.51|203.07|200.67|202.91|200.51|0
1650287580000|2022-04-18 13:13:00|203.07|200.67|203|200.6|203.07|200.67|202.91|200.51|0
1650287590000|2022-04-18 13:13:10|202.91|200.51|203.07|200.67|203.39|200.99|202.91|200.51|0
1650287600000|2022-04-18 13:13:20|203.23|200.83|203.07|200.67|203.23|200.83|203.07|200.67|0
1650287610000|2022-04-18 13:13:30|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1650287620000|2022-04-18 13:13:40|203.07|200.67|202.91|200.51|203.07|200.67|202.91|200.51|0
1650287630000|2022-04-18 13:13:50|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1650287640000|2022-04-18 13:14:00|202.44|200.04|202.28|199.88|202.44|200.04|202.28|199.88|0
1650287650000|2022-04-18 13:14:10|202.44|200.04|202.37|199.97|202.44|200.04|202.28|199.88|0
1650287660000|2022-04-18 13:14:20|202.28|199.88|202.28|199.88|202.28|199.88|202.13|199.73|0
1650287680000|2022-04-18 13:14:40|202.13|199.73|202.21|199.81|202.28|199.88|202.13|199.73|0
1650287690000|2022-04-18 13:14:50|202.13|199.73|201.97|199.57|202.13|199.73|201.97|199.57|0
1650287700000|2022-04-18 13:15:00|201.81|199.41|201.97|199.57|201.97|199.57|201.81|199.41|0
1650287710000|2022-04-18 13:15:10|201.81|199.41|202.28|199.88|202.28|199.88|201.81|199.41|0
1650287720000|2022-04-18 13:15:20|202.13|199.73|201.66|199.26|202.13|199.73|201.66|199.26|0
1650287730000|2022-04-18 13:15:30|201.5|199.1|201.34|198.94|201.5|199.1|201.19|198.79|0
1650287740000|2022-04-18 13:15:40|201.19|198.79|201.19|198.79|201.19|198.79|201.19|198.79|0
1650287750000|2022-04-18 13:15:50|201.34|198.94|201.34|198.94|201.34|198.94|201.34|198.94|0
1650287770000|2022-04-18 13:16:10|201.5|199.1|201.5|199.1|201.5|199.1|201.5|199.1|0
1650287780000|2022-04-18 13:16:20|201.66|199.26|201.97|199.57|201.97|199.57|201.66|199.26|0
1650287800000|2022-04-18 13:16:40|201.89|199.49|201.97|199.57|201.97|199.57|201.89|199.49|0
1650287810000|2022-04-18 13:16:50|202.13|199.73|202.28|199.88|202.28|199.88|202.13|199.73|0
1650287830000|2022-04-18 13:17:10|202.6|200.2|202.44|200.04|202.6|200.2|202.44|200.04|0
1650287850000|2022-04-18 13:17:30|202.6|200.2|202.6|200.2|202.6|200.2|202.6|200.2|0
1650287870000|2022-04-18 13:17:50|202.52|200.12|202.44|200.04|202.52|200.12|202.44|200.04|0
1650287880000|2022-04-18 13:18:00|202.28|199.88|202.28|199.88|202.28|199.88|202.28|199.88|0
1650287890000|2022-04-18 13:18:10|202.05|199.65|201.97|199.57|202.05|199.65|201.97|199.57|0
1650287900000|2022-04-18 13:18:20|202.05|199.65|201.97|199.57|202.12|199.72|201.97|199.57|0
1650287910000|2022-04-18 13:18:30|202.05|199.65|202.12|199.72|202.12|199.72|202.05|199.65|0
1650287920000|2022-04-18 13:18:40|202.28|199.88|202.44|200.04|202.44|200.04|202.28|199.88|0
1650287930000|2022-04-18 13:18:50|202.28|199.88|202.28|199.88|202.28|199.88|202.28|199.88|0
1650287940000|2022-04-18 13:19:00|202.44|200.04|202.59|200.19|202.59|200.19|202.44|200.04|0
1650287950000|2022-04-18 13:19:10|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1650287960000|2022-04-18 13:19:20|202.59|200.19|202.59|200.19|202.59|200.19|202.52|200.12|0
1650287970000|2022-04-18 13:19:30|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1650287990000|2022-04-18 13:19:50|202.52|200.12|202.59|200.19|202.59|200.19|202.52|200.12|0
1650288000000|2022-04-18 13:20:00|202.75|200.35|202.59|200.19|202.75|200.35|202.44|200.04|0
1650288010000|2022-04-18 13:20:10|202.68|200.28|202.68|200.28|202.68|200.28|202.68|200.28|0
1650288020000|2022-04-18 13:20:20|202.59|200.19|202.75|200.35|202.75|200.35|202.59|200.19|0
1650288040000|2022-04-18 13:20:40|202.59|200.19|202.59|200.19|202.59|200.19|202.59|200.19|0
1650288050000|2022-04-18 13:20:50|202.44|200.04|202.59|200.19|202.59|200.19|202.44|200.04|0
1650288060000|2022-04-18 13:21:00|202.44|200.04|202.44|200.04|202.59|200.19|202.44|200.04|0
1650288080000|2022-04-18 13:21:20|202.52|200.12|202.2|199.8|202.52|200.12|202.2|199.8|0
1650288090000|2022-04-18 13:21:30|202.12|199.72|202.12|199.72|202.28|199.88|202.12|199.72|0
1650288100000|2022-04-18 13:21:40|202.28|199.88|202.12|199.72|202.28|199.88|201.96|199.56|0
1650288110000|2022-04-18 13:21:50|201.96|199.56|202.28|199.88|202.28|199.88|201.96|199.56|0
1650288120000|2022-04-18 13:22:00|202.44|200.04|202.36|199.96|202.44|200.04|202.36|199.96|0
1650288130000|2022-04-18 13:22:10|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1650288140000|2022-04-18 13:22:20|202.59|200.19|202.75|200.35|202.75|200.35|202.59|200.19|0
1650288150000|2022-04-18 13:22:30|202.59|200.19|202.28|199.88|202.59|200.19|202.28|199.88|0
1650288160000|2022-04-18 13:22:40|202.2|199.8|202.59|200.19|202.59|200.19|202.2|199.8|0
1650288180000|2022-04-18 13:23:00|202.44|200.04|202.43|200.03|202.44|200.04|202.36|199.96|0
1650288190000|2022-04-18 13:23:10|202.28|199.88|202.36|199.96|202.36|199.96|202.28|199.88|0
1650288200000|2022-04-18 13:23:20|202.28|199.88|202.12|199.72|202.28|199.88|202.12|199.72|0
1650288210000|2022-04-18 13:23:30|201.96|199.56|202.12|199.72|202.12|199.72|201.96|199.56|0
1650288220000|2022-04-18 13:23:40|201.96|199.56|202.12|199.72|202.12|199.72|201.96|199.56|0
1650288230000|2022-04-18 13:23:50|202.2|199.8|202.12|199.72|202.2|199.8|202.12|199.72|0
1650288240000|2022-04-18 13:24:00|201.96|199.56|202.28|199.88|202.43|200.03|201.96|199.56|0
1650288250000|2022-04-18 13:24:10|202.2|199.8|202.28|199.88|202.28|199.88|202.2|199.8|0
1650288260000|2022-04-18 13:24:20|202.12|199.72|202.28|199.88|202.28|199.88|202.12|199.72|0
1650288280000|2022-04-18 13:24:40|202.36|199.96|202.2|199.8|202.36|199.96|202.2|199.8|0
1650288290000|2022-04-18 13:24:50|202.28|199.88|202.12|199.72|202.28|199.88|202.12|199.72|0
1650288300000|2022-04-18 13:25:00|202.28|199.88|202.43|200.03|202.43|200.03|202.28|199.88|0
1650288310000|2022-04-18 13:25:10|202.59|200.19|202.59|200.19|202.59|200.19|202.59|200.19|0
1650288320000|2022-04-18 13:25:20|202.75|200.35|203.38|200.98|203.69|201.29|202.75|200.35|0
1650288340000|2022-04-18 13:25:40|203.53|201.13|203.53|201.13|203.53|201.13|203.53|201.13|0
1650288350000|2022-04-18 13:25:50|203.38|200.98|203.22|200.82|203.38|200.98|203.22|200.82|0
1650288360000|2022-04-18 13:26:00|203.38|200.98|203.38|200.98|203.38|200.98|203.38|200.98|0
1650288370000|2022-04-18 13:26:10|203.53|201.13|203.38|200.98|203.53|201.13|203.38|200.98|0
1650288380000|2022-04-18 13:26:20|203.22|200.82|203.22|200.82|203.22|200.82|203.06|200.66|0
1650288390000|2022-04-18 13:26:30|203.3|200.9|203.53|201.13|203.53|201.13|203.3|200.9|0
1650288400000|2022-04-18 13:26:40|203.62|201.22|203.69|201.29|203.69|201.29|203.62|201.22|0
1650288420000|2022-04-18 13:27:00|203.85|201.45|203.85|201.45|204.01|201.61|203.85|201.45|0
1650288430000|2022-04-18 13:27:10|203.69|201.29|203.85|201.45|203.85|201.45|203.69|201.29|0
1650288440000|2022-04-18 13:27:20|204.01|201.61|203.53|201.13|204.01|201.61|203.53|201.13|0
1650288450000|2022-04-18 13:27:30|203.38|200.98|203.38|200.98|203.53|201.13|203.38|200.98|0
1650288460000|2022-04-18 13:27:40|203.69|201.29|203.69|201.29|203.85|201.45|203.69|201.29|0
1650288470000|2022-04-18 13:27:50|203.85|201.45|203.85|201.45|203.85|201.45|203.69|201.29|0
1650288480000|2022-04-18 13:28:00|203.69|201.29|203.38|200.98|203.69|201.29|203.38|200.98|0
1650288500000|2022-04-18 13:28:20|203.53|201.13|203.53|201.13|203.53|201.13|203.46|201.06|0
1650288510000|2022-04-18 13:28:30|203.69|201.29|203.53|201.13|203.69|201.29|203.53|201.13|0
1650288520000|2022-04-18 13:28:40|203.37|200.97|203.53|201.13|203.53|201.13|203.37|200.97|0
1650288530000|2022-04-18 13:28:50|203.37|200.97|203.22|200.82|203.37|200.97|203.22|200.82|0
1650288540000|2022-04-18 13:29:00|203.3|200.9|203.3|200.9|203.3|200.9|203.3|200.9|0
1650288550000|2022-04-18 13:29:10|203.22|200.82|203.37|200.97|203.37|200.97|203.22|200.82|0
1650288560000|2022-04-18 13:29:20|203.53|201.13|203.69|201.29|203.69|201.29|203.53|201.13|0
1650288570000|2022-04-18 13:29:30|203.85|201.45|204.32|201.92|204.32|201.92|203.85|201.45|0
1650288580000|2022-04-18 13:29:40|204.16|201.76|204.48|202.08|204.48|202.08|204|201.6|0
1650288590000|2022-04-18 13:29:50|204.4|202|204|201.6|204.64|202.24|204|201.6|0
1650288600000|2022-04-18 13:30:00|202.9|200.5|202.51|200.11|203.22|200.82|202.27|199.87|0
1650288610000|2022-04-18 13:30:10|201.49|199.09|200.24|197.84|201.49|199.09|200.24|197.84|0
1650288620000|2022-04-18 13:30:20|199.15|196.75|198.84|196.44|199.15|196.75|198.06|195.66|0
1650288630000|2022-04-18 13:30:30|198.52|196.12|198.84|196.44|198.84|196.44|198.52|196.12|0
1650288640000|2022-04-18 13:30:40|198.92|196.52|197.75|195.35|199.15|196.75|197.44|195.04|0
1650288650000|2022-04-18 13:30:50|197.59|195.19|197.9|195.5|198.52|196.12|197.59|195.19|0
1650288660000|2022-04-18 13:31:00|197.36|194.96|197.44|195.04|197.9|195.5|197.36|194.96|0
1650288670000|2022-04-18 13:31:10|197.75|195.35|197.59|195.19|198.21|195.81|197.44|195.04|0
1650288680000|2022-04-18 13:31:20|197.13|194.73|194.82|192.42|197.13|194.73|194.82|192.42|0
1650288690000|2022-04-18 13:31:30|194.66|192.26|194.82|192.42|195.13|192.73|194.51|192.11|0
1650288700000|2022-04-18 13:31:40|194.51|192.11|193.74|191.34|194.51|192.11|193.74|191.34|0
1650288710000|2022-04-18 13:31:50|194.44|192.04|194.05|191.65|194.44|192.04|193.74|191.34|0
1650288720000|2022-04-18 13:32:00|193.59|191.19|193.74|191.34|193.9|191.5|193.59|191.19|0
1650288730000|2022-04-18 13:32:10|193.9|191.5|193.44|191.04|193.9|191.5|193.44|191.04|0
1650288740000|2022-04-18 13:32:20|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650288750000|2022-04-18 13:32:30|194.05|191.65|196.02|193.62|196.02|193.62|193.9|191.5|0
1650288760000|2022-04-18 13:32:40|192.6|190.2|193.06|190.66|193.06|190.66|192.6|190.2|0
1650288770000|2022-04-18 13:32:50|193.37|190.97|193.22|190.82|193.68|191.28|193.22|190.82|0
1650288780000|2022-04-18 13:33:00|193.21|190.81|192.76|190.36|193.21|190.81|192.6|190.2|0
1650288790000|2022-04-18 13:33:10|193.06|190.66|192.45|190.05|193.06|190.66|192.45|190.05|0
1650288800000|2022-04-18 13:33:20|192.91|190.51|192.91|190.51|192.91|190.51|192.45|190.05|0
1650288810000|2022-04-18 13:33:30|193.06|190.66|192.91|190.51|193.06|190.66|192.75|190.35|0
1650288820000|2022-04-18 13:33:40|192.75|190.35|191.84|189.44|192.75|190.35|191.84|189.44|0
1650288830000|2022-04-18 13:33:50|191.99|189.59|192.22|189.82|192.22|189.82|191.84|189.44|0
1650288840000|2022-04-18 13:34:00|192.3|189.9|191.23|188.83|192.3|189.9|191.23|188.83|0
1650288850000|2022-04-18 13:34:10|191.68|189.28|190.92|188.52|191.68|189.28|190.92|188.52|0
1650288860000|2022-04-18 13:34:20|191.08|188.68|190.62|188.22|191.08|188.68|190.62|188.22|0
1650288870000|2022-04-18 13:34:30|190.77|188.37|190.92|188.52|190.92|188.52|190.77|188.37|0
1650288880000|2022-04-18 13:34:40|191.46|189.06|192.75|190.35|192.75|190.35|191.46|189.06|0
1650288890000|2022-04-18 13:34:50|192.6|190.2|192.3|189.9|192.6|190.2|192.3|189.9|0
1650288900000|2022-04-18 13:35:00|193.06|190.66|192.45|190.05|193.21|190.81|192.45|190.05|0
1650288910000|2022-04-18 13:35:10|192.14|189.74|192.6|190.2|192.6|190.2|192.14|189.74|0
1650288920000|2022-04-18 13:35:20|192.29|189.89|191.92|189.52|192.45|190.05|191.92|189.52|0
1650288930000|2022-04-18 13:35:30|191.99|189.59|191.38|188.98|191.99|189.59|191.38|188.98|0
1650288940000|2022-04-18 13:35:40|191.68|189.28|191.53|189.13|191.68|189.28|191.53|189.13|0
1650288950000|2022-04-18 13:35:50|191.46|189.06|191.07|188.67|191.46|189.06|191.07|188.67|0
1650288960000|2022-04-18 13:36:00|191.23|188.83|191.07|188.67|191.38|188.98|191.07|188.67|0
1650288970000|2022-04-18 13:36:10|190.92|188.52|190.62|188.22|190.92|188.52|190.47|188.07|0
1650288980000|2022-04-18 13:36:20|190.47|188.07|190.31|187.91|190.47|188.07|190.31|187.91|0
1650288990000|2022-04-18 13:36:30|190.16|187.76|190.01|187.61|190.16|187.76|189.86|187.46|0
1650289000000|2022-04-18 13:36:40|189.55|187.15|189.94|187.54|190.01|187.61|189.55|187.15|0
1650289010000|2022-04-18 13:36:50|190.01|187.61|190.16|187.76|190.46|188.06|190.01|187.61|0
1650289020000|2022-04-18 13:37:00|189.86|187.46|189.25|186.85|189.86|187.46|189.1|186.7|0
1650289030000|2022-04-18 13:37:10|189.18|186.78|190.01|187.61|190.01|187.61|189.18|186.78|0
1650289040000|2022-04-18 13:37:20|190.16|187.76|190.62|188.22|190.77|188.37|190.16|187.76|0
1650289050000|2022-04-18 13:37:30|190.46|188.06|191.22|188.82|191.22|188.82|190.46|188.06|0
1650289060000|2022-04-18 13:37:40|191.3|188.9|190.39|187.99|191.3|188.9|190.39|187.99|0
1650289070000|2022-04-18 13:37:50|190.24|187.84|189.17|186.77|190.24|187.84|189.02|186.62|0
1650289080000|2022-04-18 13:38:00|189.32|186.92|188.87|186.47|189.32|186.92|188.87|186.47|0
1650289090000|2022-04-18 13:38:10|188.95|186.55|189.17|186.77|189.47|187.07|188.95|186.55|0
1650289100000|2022-04-18 13:38:20|188.41|186.01|188.41|186.01|188.56|186.16|188.41|186.01|0
1650289110000|2022-04-18 13:38:30|188.56|186.16|188.95|186.55|188.95|186.55|188.26|185.86|0
1650289120000|2022-04-18 13:38:40|188.34|185.94|188.21|185.81|188.64|186.24|188.19|185.79|0
1650289130000|2022-04-18 13:38:50|188.67|186.27|188.97|186.57|189.27|186.87|188.67|186.27|0
1650289140000|2022-04-18 13:39:00|189.12|186.72|189.42|187.02|189.42|187.02|189.12|186.72|0
1650289150000|2022-04-18 13:39:10|189.58|187.18|189.73|187.33|189.73|187.33|189.58|187.18|0
1650289160000|2022-04-18 13:39:20|189.58|187.18|188.97|186.57|189.58|187.18|188.97|186.57|0
1650289170000|2022-04-18 13:39:30|188.9|186.5|189.73|187.33|189.73|187.33|188.9|186.5|0
1650289180000|2022-04-18 13:39:40|190.03|187.63|190.18|187.78|190.18|187.78|190.03|187.63|0
1650289190000|2022-04-18 13:39:50|190.49|188.09|190.79|188.39|190.79|188.39|190.34|187.94|0
1650289200000|2022-04-18 13:40:00|192.01|189.61|191.71|189.31|192.47|190.07|191.71|189.31|0
1650289210000|2022-04-18 13:40:10|192.01|189.61|192.32|189.92|192.63|190.23|192.01|189.61|0
1650289220000|2022-04-18 13:40:20|191.86|189.46|191.4|189|191.86|189.46|191.4|189|0
1650289230000|2022-04-18 13:40:30|191.71|189.31|191.48|189.08|191.71|189.31|191.4|189|0
1650289240000|2022-04-18 13:40:40|191.86|189.46|191.63|189.23|192.32|189.92|191.63|189.23|0
1650289250000|2022-04-18 13:40:50|192.17|189.77|192.17|189.77|192.32|189.92|192.17|189.77|0
1650289260000|2022-04-18 13:41:00|192.47|190.07|193.39|190.99|193.86|191.46|192.47|190.07|0
1650289270000|2022-04-18 13:41:10|192.93|190.53|192.78|190.38|193.39|190.99|192.78|190.38|0
1650289280000|2022-04-18 13:41:20|192.47|190.07|192.01|189.61|192.63|190.23|192.01|189.61|0
1650289290000|2022-04-18 13:41:30|191.86|189.46|191.71|189.31|192.01|189.61|191.71|189.31|0
1650289300000|2022-04-18 13:41:40|192.17|189.77|192.17|189.77|192.32|189.92|192.17|189.77|0
1650289310000|2022-04-18 13:41:50|191.86|189.46|191.4|189|191.86|189.46|191.4|189|0
1650289320000|2022-04-18 13:42:00|190.64|188.24|190.64|188.24|190.64|188.24|190.49|188.09|0
1650289330000|2022-04-18 13:42:10|190.49|188.09|190.33|187.93|190.49|188.09|190.03|187.63|0
1650289340000|2022-04-18 13:42:20|190.26|187.86|190.64|188.24|190.64|188.24|190.26|187.86|0
1650289350000|2022-04-18 13:42:30|190.49|188.09|190.33|187.93|190.49|188.09|190.33|187.93|0
1650289360000|2022-04-18 13:42:40|190.49|188.09|191.55|189.15|191.55|189.15|190.49|188.09|0
1650289370000|2022-04-18 13:42:50|191.71|189.31|190.94|188.54|191.71|189.31|190.94|188.54|0
1650289380000|2022-04-18 13:43:00|190.72|188.32|190.79|188.39|190.79|188.39|190.33|187.93|0
1650289390000|2022-04-18 13:43:10|190.18|187.78|189.88|187.48|190.33|187.93|189.8|187.4|0
1650289400000|2022-04-18 13:43:20|190.03|187.63|189.72|187.32|190.03|187.63|189.72|187.32|0
1650289410000|2022-04-18 13:43:30|189.57|187.17|189.88|187.48|189.88|187.48|189.42|187.02|0
1650289420000|2022-04-18 13:43:40|189.72|187.32|188.14|185.74|189.72|187.32|188.14|185.74|0
1650289430000|2022-04-18 13:43:50|188.36|185.96|187.76|185.36|188.36|185.96|187.76|185.36|0
1650289440000|2022-04-18 13:44:00|188.21|185.81|187.75|185.35|188.21|185.81|187.75|185.35|0
1650289450000|2022-04-18 13:44:10|187.45|185.05|187|184.6|187.45|185.05|186.55|184.15|0
1650289460000|2022-04-18 13:44:20|186.85|184.45|186.7|184.3|186.85|184.45|186.7|184.3|0
1650289470000|2022-04-18 13:44:30|186.55|184.15|187.45|185.05|187.45|185.05|186.55|184.15|0
1650289480000|2022-04-18 13:44:40|187.75|185.35|188.81|186.41|188.81|186.41|187.6|185.2|0
1650289490000|2022-04-18 13:44:50|189.12|186.72|189.42|187.02|189.42|187.02|189.12|186.72|0
1650289500000|2022-04-18 13:45:00|188.51|186.11|189.8|187.4|190.33|187.93|188.51|186.11|0
1650289510000|2022-04-18 13:45:10|190.03|187.63|190.48|188.08|190.79|188.39|190.03|187.63|0
1650289520000|2022-04-18 13:45:20|190.64|188.24|189.72|187.32|190.64|188.24|189.72|187.32|0
1650289530000|2022-04-18 13:45:30|190.48|188.08|190.64|188.24|191.17|188.77|190.48|188.08|0
1650289540000|2022-04-18 13:45:40|190.18|187.78|190.48|188.08|190.48|188.08|190.18|187.78|0
1650289550000|2022-04-18 13:45:50|189.87|187.47|189.87|187.47|190.33|187.93|189.87|187.47|0
1650289560000|2022-04-18 13:46:00|190.18|187.78|189.27|186.87|190.18|187.78|189.27|186.87|0
1650289570000|2022-04-18 13:46:10|190.56|188.16|190.56|188.16|191.4|189|190.56|188.16|0
1650289580000|2022-04-18 13:46:20|190.71|188.31|191.09|188.69|191.09|188.69|190.71|188.31|0
1650289590000|2022-04-18 13:46:30|191.25|188.85|191.09|188.69|191.25|188.85|190.94|188.54|0
1650289600000|2022-04-18 13:46:40|191.4|189|191.94|189.54|191.94|189.54|191.4|189|0
1650289610000|2022-04-18 13:46:50|191.55|189.15|192.01|189.61|192.01|189.61|191.4|189|0
1650289620000|2022-04-18 13:47:00|192.16|189.76|192.4|190|192.62|190.22|192.01|189.61|0
1650289630000|2022-04-18 13:47:10|191.86|189.46|190.94|188.54|191.86|189.46|190.94|188.54|0
1650289640000|2022-04-18 13:47:20|190.63|188.23|191.86|189.46|191.86|189.46|190.63|188.23|0
1650289650000|2022-04-18 13:47:30|192.16|189.76|191.86|189.46|192.47|190.07|191.86|189.46|0
1650289660000|2022-04-18 13:47:40|192.01|189.61|191.09|188.69|192.01|189.61|191.09|188.69|0
1650289670000|2022-04-18 13:47:50|191.4|189|190.94|188.54|191.63|189.23|190.94|188.54|0
1650289680000|2022-04-18 13:48:00|190.33|187.93|190.48|188.08|190.63|188.23|190.18|187.78|0
1650289690000|2022-04-18 13:48:10|190.18|187.78|190.48|188.08|190.48|188.08|190.18|187.78|0
1650289700000|2022-04-18 13:48:20|190.33|187.93|190.02|187.62|190.33|187.93|190.02|187.62|0
1650289710000|2022-04-18 13:48:30|190.56|188.16|190.63|188.23|190.71|188.31|190.26|187.86|0
1650289720000|2022-04-18 13:48:40|189.87|187.47|189.72|187.32|190.1|187.7|189.72|187.32|0
1650289730000|2022-04-18 13:48:50|189.27|186.87|189.26|186.86|189.57|187.17|189.26|186.86|0
1650289740000|2022-04-18 13:49:00|189.87|187.47|189.72|187.32|189.87|187.47|189.57|187.17|0
1650289750000|2022-04-18 13:49:10|189.42|187.02|189.8|187.4|190.02|187.62|189.42|187.02|0
1650289760000|2022-04-18 13:49:20|189.72|187.32|189.42|187.02|189.72|187.32|189.42|187.02|0
1650289770000|2022-04-18 13:49:30|189.72|187.32|189.87|187.47|190.02|187.62|189.72|187.32|0
1650289780000|2022-04-18 13:49:40|189.26|186.86|189.72|187.32|189.72|187.32|189.11|186.71|0
1650289790000|2022-04-18 13:49:50|190.02|187.62|190.02|187.62|190.33|187.93|190.02|187.62|0
1650289800000|2022-04-18 13:50:00|189.57|187.17|189.49|187.09|189.57|187.17|189.26|186.86|0
1650289810000|2022-04-18 13:50:10|189.26|186.86|189.42|187.02|189.65|187.25|189.26|186.86|0
1650289820000|2022-04-18 13:50:20|189.26|186.86|189.87|187.47|189.87|187.47|189.26|186.86|0
1650289830000|2022-04-18 13:50:30|190.18|187.78|190.94|188.54|191.09|188.69|190.18|187.78|0
1650289840000|2022-04-18 13:50:40|190.63|188.23|190.71|188.31|190.78|188.38|190.63|188.23|0
1650289850000|2022-04-18 13:50:50|191.09|188.69|190.94|188.54|191.09|188.69|190.78|188.38|0
1650289860000|2022-04-18 13:51:00|191.55|189.15|192.77|190.37|192.93|190.53|191.55|189.15|0
1650289870000|2022-04-18 13:51:10|192.16|189.76|192.16|189.76|192.77|190.37|192.16|189.76|0
1650289880000|2022-04-18 13:51:20|192.31|189.91|192.93|190.53|192.93|190.53|192.31|189.91|0
1650289890000|2022-04-18 13:51:30|192.62|190.22|192.01|189.61|192.62|190.22|191.7|189.3|0
1650289900000|2022-04-18 13:51:40|191.7|189.3|191.63|189.23|191.7|189.3|191.24|188.84|0
1650289910000|2022-04-18 13:51:50|191.39|188.99|191.39|188.99|191.39|188.99|191.24|188.84|0
1650289920000|2022-04-18 13:52:00|192.16|189.76|192.31|189.91|192.31|189.91|191.85|189.45|0
1650289930000|2022-04-18 13:52:10|192.47|190.07|192.77|190.37|192.93|190.53|192.47|190.07|0
1650289940000|2022-04-18 13:52:20|193.08|190.68|192.93|190.53|193.08|190.68|192.77|190.37|0
1650289950000|2022-04-18 13:52:30|193.39|190.99|193.54|191.14|193.54|191.14|193.16|190.76|0
1650289960000|2022-04-18 13:52:40|193.85|191.45|193.23|190.83|193.85|191.45|193.23|190.83|0
1650289970000|2022-04-18 13:52:50|193.54|191.14|193.85|191.45|193.85|191.45|193.54|191.14|0
1650289980000|2022-04-18 13:53:00|194.77|192.37|194.77|192.37|195.08|192.68|194.77|192.37|0
1650289990000|2022-04-18 13:53:10|195.24|192.84|195.85|193.45|195.85|193.45|195.24|192.84|0
1650290000000|2022-04-18 13:53:20|195.7|193.3|196.16|193.76|196.16|193.76|195.7|193.3|0
1650290010000|2022-04-18 13:53:30|196.32|193.92|196.94|194.54|196.94|194.54|196.32|193.92|0
1650290020000|2022-04-18 13:53:40|197.1|194.7|196.78|194.38|197.1|194.7|196.78|194.38|0
1650290030000|2022-04-18 13:53:50|196.63|194.23|196.01|193.61|196.63|194.23|196.01|193.61|0
1650290040000|2022-04-18 13:54:00|195.7|193.3|196.01|193.61|196.01|193.61|195.54|193.14|0
1650290050000|2022-04-18 13:54:10|196.16|193.76|196.78|194.38|196.78|194.38|196.16|193.76|0
1650290060000|2022-04-18 13:54:20|196.63|194.23|196.94|194.54|196.94|194.54|196.63|194.23|0
1650290070000|2022-04-18 13:54:30|197.09|194.69|196.01|193.61|197.09|194.69|196.01|193.61|0
1650290080000|2022-04-18 13:54:40|195.85|193.45|196.32|193.92|196.32|193.92|195.85|193.45|0
1650290090000|2022-04-18 13:54:50|196.16|193.76|195.7|193.3|196.16|193.76|195.7|193.3|0
1650290100000|2022-04-18 13:55:00|195.85|193.45|196.78|194.38|196.78|194.38|195.85|193.45|0
1650290110000|2022-04-18 13:55:10|197.09|194.69|197.41|195.01|197.56|195.16|196.94|194.54|0
1650290120000|2022-04-18 13:55:20|196.78|194.38|196.63|194.23|196.78|194.38|196.32|193.92|0
1650290130000|2022-04-18 13:55:30|197.41|195.01|197.56|195.16|197.56|195.16|197.09|194.69|0
1650290140000|2022-04-18 13:55:40|197.4|195|198.18|195.78|198.18|195.78|197.4|195|0
1650290150000|2022-04-18 13:55:50|198.34|195.94|198.18|195.78|198.34|195.94|198.03|195.63|0
1650290160000|2022-04-18 13:56:00|197.87|195.47|197.25|194.85|197.87|195.47|197.25|194.85|0
1650290170000|2022-04-18 13:56:10|197.56|195.16|197.09|194.69|197.56|195.16|197.09|194.69|0
1650290180000|2022-04-18 13:56:20|197.4|195|197.56|195.16|197.72|195.32|197.4|195|0
1650290190000|2022-04-18 13:56:30|197.72|195.32|197.56|195.16|197.72|195.32|197.56|195.16|0
1650290200000|2022-04-18 13:56:40|197.4|195|197.56|195.16|197.56|195.16|197.4|195|0
1650290210000|2022-04-18 13:56:50|198.03|195.63|197.4|195|198.03|195.63|197.4|195|0
1650290220000|2022-04-18 13:57:00|196.71|194.31|196.63|194.23|196.86|194.46|196.63|194.23|0
1650290230000|2022-04-18 13:57:10|196.32|193.92|196.16|193.76|196.32|193.92|196.01|193.61|0
1650290240000|2022-04-18 13:57:20|196.63|194.23|196.16|193.76|196.63|194.23|196.16|193.76|0
1650290250000|2022-04-18 13:57:30|196.94|194.54|196.47|194.07|196.94|194.54|196.47|194.07|0
1650290260000|2022-04-18 13:57:40|196.78|194.38|196.47|194.07|196.78|194.38|196.01|193.61|0
1650290270000|2022-04-18 13:57:50|196.63|194.23|196.63|194.23|196.63|194.23|196.32|193.92|0
1650290280000|2022-04-18 13:58:00|196.78|194.38|196.86|194.46|196.86|194.46|196.47|194.07|0
1650290290000|2022-04-18 13:58:10|196.94|194.54|196.47|194.07|196.94|194.54|196.47|194.07|0
1650290300000|2022-04-18 13:58:20|196.94|194.54|196.78|194.38|196.94|194.54|196.78|194.38|0
1650290310000|2022-04-18 13:58:30|196.94|194.54|196.63|194.23|197.02|194.62|196.47|194.07|0
1650290320000|2022-04-18 13:58:40|197.09|194.69|197.56|195.16|197.56|195.16|197.09|194.69|0
1650290330000|2022-04-18 13:58:50|197.4|195|197.4|195|197.4|195|197.4|195|0
1650290340000|2022-04-18 13:59:00|197.71|195.31|197.56|195.16|197.71|195.31|197.56|195.16|0
1650290350000|2022-04-18 13:59:10|198.11|195.71|197.87|195.47|198.11|195.71|197.87|195.47|0
1650290360000|2022-04-18 13:59:20|198.03|195.63|198.03|195.63|198.03|195.63|197.71|195.31|0
1650290370000|2022-04-18 13:59:30|197.87|195.47|197.56|195.16|198.03|195.63|197.56|195.16|0
1650290380000|2022-04-18 13:59:40|197.33|194.93|197.25|194.85|197.33|194.93|197.25|194.85|0
1650290390000|2022-04-18 13:59:50|196.94|194.54|196.71|194.31|196.94|194.54|196.71|194.31|0
1650290400000|2022-04-18 14:00:00|197.25|194.85|198.02|195.62|198.02|195.62|197.25|194.85|0
1650290410000|2022-04-18 14:00:10|197.87|195.47|198.34|195.94|198.49|196.09|197.87|195.47|0
1650290420000|2022-04-18 14:00:20|198.96|196.56|200.06|197.66|200.69|198.29|198.96|196.56|0
1650290430000|2022-04-18 14:00:30|199.74|197.34|200.06|197.66|200.21|197.81|199.74|197.34|0
1650290440000|2022-04-18 14:00:40|199.74|197.34|199.27|196.87|199.74|197.34|199.27|196.87|0
1650290450000|2022-04-18 14:00:50|199.59|197.19|199.9|197.5|199.9|197.5|199.43|197.03|0
1650290460000|2022-04-18 14:01:00|200.06|197.66|199.27|196.87|200.06|197.66|199.27|196.87|0
1650290470000|2022-04-18 14:01:10|199.43|197.03|197.4|195|199.43|197.03|197.4|195|0
1650290480000|2022-04-18 14:01:20|196.93|194.53|196.62|194.22|196.93|194.53|196.47|194.07|0
1650290490000|2022-04-18 14:01:30|196.78|194.38|196.47|194.07|196.78|194.38|196.16|193.76|0
1650290500000|2022-04-18 14:01:40|196.16|193.76|195.23|192.83|196.16|193.76|195.23|192.83|0
1650290510000|2022-04-18 14:01:50|195.38|192.98|195.54|193.14|195.54|193.14|195.38|192.98|0
1650290520000|2022-04-18 14:02:00|195.85|193.45|195.23|192.83|195.85|193.45|195.07|192.67|0
1650290530000|2022-04-18 14:02:10|194.92|192.52|193.84|191.44|194.92|192.52|193.84|191.44|0
1650290540000|2022-04-18 14:02:20|193.53|191.13|193.53|191.13|193.69|191.29|193.53|191.13|0
1650290550000|2022-04-18 14:02:30|194.46|192.06|195.38|192.98|195.38|192.98|194.46|192.06|0
1650290560000|2022-04-18 14:02:40|195.07|192.67|195.07|192.67|195.15|192.75|194.92|192.52|0
1650290570000|2022-04-18 14:02:50|194.85|192.45|195.38|192.98|195.38|192.98|194.76|192.36|0
1650290580000|2022-04-18 14:03:00|195.07|192.67|195.85|193.45|195.85|193.45|195.07|192.67|0
1650290590000|2022-04-18 14:03:10|196|193.6|196.31|193.91|196.31|193.91|195.85|193.45|0
1650290600000|2022-04-18 14:03:20|196.16|193.76|196|193.6|196.31|193.91|196|193.6|0
1650290610000|2022-04-18 14:03:30|195.85|193.45|194.92|192.52|195.85|193.45|194.92|192.52|0
1650290620000|2022-04-18 14:03:40|194.84|192.44|194.92|192.52|194.92|192.52|194.61|192.21|0
1650290630000|2022-04-18 14:03:50|195.23|192.83|194.61|192.21|195.23|192.83|194.61|192.21|0
1650290640000|2022-04-18 14:04:00|194.76|192.36|194.38|191.98|194.76|192.36|194.15|191.75|0
1650290650000|2022-04-18 14:04:10|193.99|191.59|193.38|190.98|193.99|191.59|193.38|190.98|0
1650290660000|2022-04-18 14:04:20|193.84|191.44|193.84|191.44|193.84|191.44|193.68|191.28|0
1650290670000|2022-04-18 14:04:30|194.45|192.05|194.69|192.29|194.76|192.36|194.45|192.05|0
1650290680000|2022-04-18 14:04:40|194.15|191.75|194.3|191.9|194.3|191.9|193.99|191.59|0
1650290690000|2022-04-18 14:04:50|194.45|192.05|194.3|191.9|194.61|192.21|194.15|191.75|0
1650290700000|2022-04-18 14:05:00|193.99|191.59|194.15|191.75|194.15|191.75|193.68|191.28|0
1650290710000|2022-04-18 14:05:10|194.61|192.21|194.61|192.21|194.61|192.21|194.3|191.9|0
1650290720000|2022-04-18 14:05:20|194.45|192.05|194.92|192.52|194.92|192.52|193.99|191.59|0
1650290730000|2022-04-18 14:05:30|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1650290740000|2022-04-18 14:05:40|195.38|192.98|195.38|192.98|195.38|192.98|195.38|192.98|0
1650290750000|2022-04-18 14:05:50|195.54|193.14|195.23|192.83|195.54|193.14|195.23|192.83|0
1650290760000|2022-04-18 14:06:00|195.84|193.44|196.31|193.91|196.31|193.91|195.84|193.44|0
1650290770000|2022-04-18 14:06:10|196.46|194.06|196.46|194.06|196.55|194.15|196.31|193.91|0
1650290780000|2022-04-18 14:06:20|196.62|194.22|196.62|194.22|196.62|194.22|196|193.6|0
1650290790000|2022-04-18 14:06:30|196.78|194.38|196.46|194.06|196.78|194.38|196.46|194.06|0
1650290800000|2022-04-18 14:06:40|196.31|193.91|195.38|192.98|196.31|193.91|195.38|192.98|0
1650290810000|2022-04-18 14:06:50|195.53|193.13|195.53|193.13|195.69|193.29|195.53|193.13|0
1650290820000|2022-04-18 14:07:00|195.23|192.83|194.45|192.05|195.23|192.83|194.45|192.05|0
1650290830000|2022-04-18 14:07:10|194.61|192.21|195.07|192.67|195.07|192.67|194.61|192.21|0
1650290840000|2022-04-18 14:07:20|195.23|192.83|195.53|193.13|195.53|193.13|195.07|192.67|0
1650290850000|2022-04-18 14:07:30|195.69|193.29|195.84|193.44|196.08|193.68|195.69|193.29|0
1650290860000|2022-04-18 14:07:40|196|193.6|196.23|193.83|196.31|193.91|196|193.6|0
1650290870000|2022-04-18 14:07:50|196.15|193.75|196.15|193.75|196.15|193.75|196|193.6|0
1650290880000|2022-04-18 14:08:00|196.62|194.22|196.08|193.68|196.62|194.22|196.08|193.68|0
1650290890000|2022-04-18 14:08:10|195.15|192.75|195.98|193.58|195.98|193.58|195.15|192.75|0
1650290900000|2022-04-18 14:08:20|195.82|193.42|196.13|193.73|196.13|193.73|195.82|193.42|0
1650290910000|2022-04-18 14:08:30|195.82|193.42|195.82|193.42|196.13|193.73|195.51|193.11|0
1650290920000|2022-04-18 14:08:40|195.67|193.27|195.82|193.42|195.98|193.58|195.67|193.27|0
1650290930000|2022-04-18 14:08:50|196.13|193.73|195.98|193.58|196.13|193.73|195.98|193.58|0
1650290940000|2022-04-18 14:09:00|196.44|194.04|197.22|194.82|197.22|194.82|196.44|194.04|0
1650290950000|2022-04-18 14:09:10|197.61|195.21|197.84|195.44|197.84|195.44|197.53|195.13|0
1650290960000|2022-04-18 14:09:20|197.22|194.82|197.37|194.97|197.46|195.06|197.06|194.66|0
1650290970000|2022-04-18 14:09:30|197.53|195.13|198.15|195.75|198.15|195.75|197.53|195.13|0
1650290980000|2022-04-18 14:09:40|198.93|196.53|199.09|196.69|199.09|196.69|198.93|196.53|0
1650290990000|2022-04-18 14:09:50|199.4|197|199.56|197.16|199.56|197.16|199.4|197|0
1650291000000|2022-04-18 14:10:00|199.87|197.47|199.4|197|199.87|197.47|199.25|196.85|0
1650291010000|2022-04-18 14:10:10|199.87|197.47|199.4|197|200.19|197.79|199.4|197|0
1650291020000|2022-04-18 14:10:20|199.25|196.85|198.93|196.53|199.56|197.16|198.93|196.53|0
1650291030000|2022-04-18 14:10:30|198.78|196.38|198.7|196.3|198.93|196.53|198.7|196.3|0
1650291040000|2022-04-18 14:10:40|198.62|196.22|200.03|197.63|200.03|197.63|198.62|196.22|0
1650291050000|2022-04-18 14:10:50|199.87|197.47|199.25|196.85|199.87|197.47|199.25|196.85|0
1650291060000|2022-04-18 14:11:00|199.09|196.69|199.72|197.32|199.72|197.32|198.93|196.53|0
1650291070000|2022-04-18 14:11:10|199.87|197.47|199.56|197.16|199.87|197.47|199.56|197.16|0
1650291080000|2022-04-18 14:11:20|199.25|196.85|198.62|196.22|199.56|197.16|198.62|196.22|0
1650291090000|2022-04-18 14:11:30|198.31|195.91|197.84|195.44|198.46|196.06|197.84|195.44|0
1650291100000|2022-04-18 14:11:40|197.45|195.05|197.37|194.97|197.53|195.13|197.06|194.66|0
1650291110000|2022-04-18 14:11:50|197.3|194.9|197.22|194.82|197.37|194.97|197.22|194.82|0
1650291120000|2022-04-18 14:12:00|197.06|194.66|196.75|194.35|197.06|194.66|196.75|194.35|0
1650291130000|2022-04-18 14:12:10|196.44|194.04|195.36|192.96|196.44|194.04|195.05|192.65|0
1650291140000|2022-04-18 14:12:20|195.05|192.65|194.58|192.18|195.28|192.88|194.58|192.18|0
1650291150000|2022-04-18 14:12:30|194.43|192.03|194.58|192.18|194.89|192.49|194.43|192.03|0
1650291160000|2022-04-18 14:12:40|194.89|192.49|194.89|192.49|194.89|192.49|194.89|192.49|0
1650291170000|2022-04-18 14:12:50|195.05|192.65|194.89|192.49|195.05|192.65|194.27|191.87|0
1650291180000|2022-04-18 14:13:00|194.27|191.87|193.74|191.34|194.27|191.87|193.74|191.34|0
1650291190000|2022-04-18 14:13:10|193.66|191.26|193.2|190.8|193.66|191.26|193.04|190.64|0
1650291200000|2022-04-18 14:13:20|193.5|191.1|193.5|191.1|193.5|191.1|193.2|190.8|0
1650291210000|2022-04-18 14:13:30|193.66|191.26|193.66|191.26|193.81|191.41|193.66|191.26|0
1650291220000|2022-04-18 14:13:40|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1650291230000|2022-04-18 14:13:50|193.66|191.26|193.35|190.95|193.66|191.26|193.35|190.95|0
1650291240000|2022-04-18 14:14:00|193.66|191.26|194.27|191.87|194.27|191.87|193.58|191.18|0
1650291250000|2022-04-18 14:14:10|194.12|191.72|193.97|191.57|194.12|191.72|193.81|191.41|0
1650291260000|2022-04-18 14:14:20|193.66|191.26|193.5|191.1|193.66|191.26|193.5|191.1|0
1650291270000|2022-04-18 14:14:30|193.66|191.26|193.96|191.56|193.97|191.57|193.66|191.26|0
1650291280000|2022-04-18 14:14:40|194.12|191.72|194.27|191.87|194.27|191.87|194.12|191.72|0
1650291290000|2022-04-18 14:14:50|194.12|191.72|193.81|191.41|194.12|191.72|193.66|191.26|0
1650291300000|2022-04-18 14:15:00|193.5|191.1|193.81|191.41|193.96|191.56|193.5|191.1|0
1650291310000|2022-04-18 14:15:10|193.66|191.26|193.81|191.41|193.81|191.41|193.66|191.26|0
1650291320000|2022-04-18 14:15:20|193.96|191.56|194.27|191.87|194.27|191.87|193.96|191.56|0
1650291330000|2022-04-18 14:15:30|194.74|192.34|195.04|192.64|195.04|192.64|194.74|192.34|0
1650291340000|2022-04-18 14:15:40|194.74|192.34|194.27|191.87|194.74|192.34|194.27|191.87|0
1650291350000|2022-04-18 14:15:50|194.12|191.72|193.81|191.41|194.12|191.72|193.81|191.41|0
1650291360000|2022-04-18 14:16:00|193.66|191.26|194.27|191.87|194.43|192.03|193.5|191.1|0
1650291370000|2022-04-18 14:16:10|193.96|191.56|193.5|191.1|193.96|191.56|193.5|191.1|0
1650291380000|2022-04-18 14:16:20|193.35|190.95|194.58|192.18|194.58|192.18|193.35|190.95|0
1650291390000|2022-04-18 14:16:30|194.43|192.03|194.27|191.87|194.58|192.18|194.27|191.87|0
1650291400000|2022-04-18 14:16:40|193.81|191.41|193.35|190.95|193.81|191.41|193.35|190.95|0
1650291410000|2022-04-18 14:16:50|193.19|190.79|192.73|190.33|193.19|190.79|192.43|190.03|0
1650291420000|2022-04-18 14:17:00|193.35|190.95|193.5|191.1|193.5|191.1|193.19|190.79|0
1650291430000|2022-04-18 14:17:10|193.19|190.79|192.43|190.03|193.19|190.79|192.43|190.03|0
1650291440000|2022-04-18 14:17:20|192.73|190.33|193.35|190.95|193.5|191.1|192.73|190.33|0
1650291450000|2022-04-18 14:17:30|193.12|190.72|192.89|190.49|193.19|190.79|192.89|190.49|0
1650291460000|2022-04-18 14:17:40|193.19|190.79|193.04|190.64|193.5|191.1|193.04|190.64|0
1650291470000|2022-04-18 14:17:50|193.19|190.79|193.81|191.41|193.81|191.41|193.19|190.79|0
1650291480000|2022-04-18 14:18:00|193.96|191.56|194.42|192.02|194.58|192.18|193.96|191.56|0
1650291490000|2022-04-18 14:18:10|194.27|191.87|193.96|191.56|194.27|191.87|193.96|191.56|0
1650291500000|2022-04-18 14:18:20|193.65|191.25|193.43|191.03|193.65|191.25|193.43|191.03|0
1650291510000|2022-04-18 14:18:30|193.65|191.25|193.5|191.1|193.65|191.25|193.35|190.95|0
1650291520000|2022-04-18 14:18:40|193.19|190.79|193.35|190.95|193.5|191.1|193.19|190.79|0
1650291530000|2022-04-18 14:18:50|193.65|191.25|193.81|191.41|193.81|191.41|193.5|191.1|0
1650291540000|2022-04-18 14:19:00|193.65|191.25|193.96|191.56|193.96|191.56|193.5|191.1|0
1650291550000|2022-04-18 14:19:10|193.5|191.1|193.65|191.25|193.65|191.25|193.5|191.1|0
1650291560000|2022-04-18 14:19:20|193.5|191.1|192.73|190.33|193.5|191.1|192.73|190.33|0
1650291570000|2022-04-18 14:19:30|192.58|190.18|193.04|190.64|193.19|190.79|192.58|190.18|0
1650291580000|2022-04-18 14:19:40|193.19|190.79|193.04|190.64|193.35|190.95|193.04|190.64|0
1650291590000|2022-04-18 14:19:50|193.35|190.95|192.88|190.48|193.35|190.95|192.88|190.48|0
1650291600000|2022-04-18 14:20:00|192.73|190.33|192.66|190.26|192.73|190.33|192.27|189.87|0
1650291610000|2022-04-18 14:20:10|192.73|190.33|192.42|190.02|192.73|190.33|192.27|189.87|0
1650291620000|2022-04-18 14:20:20|192.58|190.18|192.88|190.48|192.88|190.48|192.42|190.02|0
1650291630000|2022-04-18 14:20:30|193.04|190.64|192.58|190.18|193.04|190.64|192.58|190.18|0
1650291640000|2022-04-18 14:20:40|192.88|190.48|192.88|190.48|193.04|190.64|192.88|190.48|0
1650291650000|2022-04-18 14:20:50|192.96|190.56|192.88|190.48|192.96|190.56|192.73|190.33|0
1650291660000|2022-04-18 14:21:00|192.58|190.18|192.96|190.56|192.96|190.56|192.58|190.18|0
1650291670000|2022-04-18 14:21:10|193.04|190.64|192.42|190.02|193.04|190.64|192.42|190.02|0
1650291680000|2022-04-18 14:21:20|192.27|189.87|192.42|190.02|192.42|190.02|192.27|189.87|0
1650291690000|2022-04-18 14:21:30|192.58|190.18|191.81|189.41|192.58|190.18|191.81|189.41|0
1650291700000|2022-04-18 14:21:40|192.12|189.72|193.12|190.72|193.12|190.72|192.12|189.72|0
1650291710000|2022-04-18 14:21:50|193.27|190.87|192.88|190.48|193.34|190.94|192.88|190.48|0
1650291720000|2022-04-18 14:22:00|192.73|190.33|192.27|189.87|192.73|190.33|192.27|189.87|0
1650291730000|2022-04-18 14:22:10|192.12|189.72|191.2|188.8|192.12|189.72|191.2|188.8|0
1650291740000|2022-04-18 14:22:20|191.35|188.95|191.35|188.95|191.5|189.1|191.2|188.8|0
1650291750000|2022-04-18 14:22:30|191.2|188.8|191.2|188.8|191.35|188.95|191.05|188.65|0
1650291760000|2022-04-18 14:22:40|191.05|188.65|191.05|188.65|191.2|188.8|191.05|188.65|0
1650291770000|2022-04-18 14:22:50|191.2|188.8|190.89|188.49|191.2|188.8|190.82|188.42|0
1650291780000|2022-04-18 14:23:00|191.13|188.73|190.89|188.49|191.13|188.73|190.59|188.19|0
1650291790000|2022-04-18 14:23:10|191.05|188.65|190.89|188.49|191.05|188.65|190.74|188.34|0
1650291800000|2022-04-18 14:23:20|190.74|188.34|190.59|188.19|190.89|188.49|190.59|188.19|0
1650291810000|2022-04-18 14:23:30|190.74|188.34|190.59|188.19|190.74|188.34|190.59|188.19|0
1650291820000|2022-04-18 14:23:40|190.74|188.34|190.59|188.19|190.74|188.34|190.59|188.19|0
1650291830000|2022-04-18 14:23:50|190.51|188.11|190.44|188.04|190.51|188.11|190.28|187.88|0
1650291840000|2022-04-18 14:24:00|190.28|187.88|188.92|186.52|190.28|187.88|188.92|186.52|0
1650291850000|2022-04-18 14:24:10|188.76|186.36|188.01|185.61|188.76|186.36|188.01|185.61|0
1650291860000|2022-04-18 14:24:20|188.16|185.76|187.78|185.38|188.16|185.76|187.78|185.38|0
1650291870000|2022-04-18 14:24:30|187.71|185.31|187.1|184.7|187.71|185.31|187.1|184.7|0
1650291880000|2022-04-18 14:24:40|187.25|184.85|187.4|185|187.4|185|187.25|184.85|0
1650291890000|2022-04-18 14:24:50|187.7|185.3|187.4|185|187.7|185.3|187.1|184.7|0
1650291900000|2022-04-18 14:25:00|187.25|184.85|186.95|184.55|187.25|184.85|186.65|184.25|0
1650291910000|2022-04-18 14:25:10|186.8|184.4|186.65|184.25|186.95|184.55|186.65|184.25|0
1650291920000|2022-04-18 14:25:20|186.95|184.55|187.1|184.7|187.4|185|186.95|184.55|0
1650291930000|2022-04-18 14:25:30|186.95|184.55|186.65|184.25|186.95|184.55|186.65|184.25|0
1650291940000|2022-04-18 14:25:40|186.35|183.95|186.95|184.55|186.95|184.55|186.35|183.95|0
1650291950000|2022-04-18 14:25:50|187.25|184.85|186.95|184.55|187.25|184.85|186.95|184.55|0
1650291960000|2022-04-18 14:26:00|186.65|184.25|187.25|184.85|187.4|185|186.5|184.1|0
1650291970000|2022-04-18 14:26:10|187.4|185|187.4|185|187.4|185|187.1|184.7|0
1650291980000|2022-04-18 14:26:20|187.55|185.15|187.7|185.3|187.85|185.45|187.55|185.15|0
1650291990000|2022-04-18 14:26:30|187.85|185.45|187.85|185.45|187.85|185.45|187.7|185.3|0
1650292000000|2022-04-18 14:26:40|187.7|185.3|187.7|185.3|187.85|185.45|187.55|185.15|0
1650292010000|2022-04-18 14:26:50|187.85|185.45|188.16|185.76|188.16|185.76|187.85|185.45|0
1650292020000|2022-04-18 14:27:00|188.61|186.21|188.91|186.51|188.91|186.51|188.61|186.21|0
1650292030000|2022-04-18 14:27:10|188.76|186.36|189.37|186.97|189.37|186.97|188.76|186.36|0
1650292040000|2022-04-18 14:27:20|189.52|187.12|189.82|187.42|189.82|187.42|189.52|187.12|0
1650292050000|2022-04-18 14:27:30|190.59|188.19|190.13|187.73|190.59|188.19|190.13|187.73|0
1650292060000|2022-04-18 14:27:40|190.43|188.03|190.43|188.03|190.43|188.03|190.28|187.88|0
1650292070000|2022-04-18 14:27:50|190.28|187.88|189.98|187.58|190.43|188.03|189.98|187.58|0
1650292080000|2022-04-18 14:28:00|190.13|187.73|189.98|187.58|190.13|187.73|189.98|187.58|0
1650292090000|2022-04-18 14:28:10|190.43|188.03|190.66|188.26|190.89|188.49|190.43|188.03|0
1650292100000|2022-04-18 14:28:20|190.89|188.49|190.74|188.34|190.89|188.49|190.58|188.18|0
1650292110000|2022-04-18 14:28:30|190.89|188.49|190.97|188.57|190.97|188.57|190.89|188.49|0
1650292120000|2022-04-18 14:28:40|191.04|188.64|191.19|188.79|191.19|188.79|191.04|188.64|0
1650292130000|2022-04-18 14:28:50|191.27|188.87|190.89|188.49|191.27|188.87|190.89|188.49|0
1650292140000|2022-04-18 14:29:00|190.58|188.18|190.58|188.18|190.58|188.18|190.43|188.03|0
1650292150000|2022-04-18 14:29:10|190.89|188.49|190.89|188.49|190.89|188.49|190.89|188.49|0
1650292160000|2022-04-18 14:29:20|190.43|188.03|190.43|188.03|190.43|188.03|190.28|187.88|0
1650292170000|2022-04-18 14:29:30|190.58|188.18|191.04|188.64|191.04|188.64|190.58|188.18|0
1650292180000|2022-04-18 14:29:40|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1650292190000|2022-04-18 14:29:50|191.35|188.95|191.04|188.64|191.35|188.95|191.04|188.64|0
1650292200000|2022-04-18 14:30:00|190.58|188.18|190.66|188.26|190.66|188.26|190.28|187.88|0
1650292210000|2022-04-18 14:30:10|190.89|188.49|190.43|188.03|191.19|188.79|190.43|188.03|0
1650292220000|2022-04-18 14:30:20|190.58|188.18|190.43|188.03|190.58|188.18|190.36|187.96|0
1650292230000|2022-04-18 14:30:30|190.28|187.88|189.82|187.42|190.28|187.88|189.82|187.42|0
1650292240000|2022-04-18 14:30:40|190.28|187.88|190.43|188.03|190.43|188.03|190.28|187.88|0
1650292250000|2022-04-18 14:30:50|190.28|187.88|190.89|188.49|190.89|188.49|190.28|187.88|0
1650292260000|2022-04-18 14:31:00|190.73|188.33|190.89|188.49|190.89|188.49|190.58|188.18|0
1650292270000|2022-04-18 14:31:10|190.58|188.18|190.58|188.18|190.58|188.18|190.58|188.18|0
1650292280000|2022-04-18 14:31:20|190.43|188.03|190.28|187.88|190.43|188.03|190.28|187.88|0
1650292290000|2022-04-18 14:31:30|190.13|187.73|189.82|187.42|190.13|187.73|189.82|187.42|0
1650292300000|2022-04-18 14:31:40|190.28|187.88|190.2|187.8|190.28|187.88|189.97|187.57|0
1650292310000|2022-04-18 14:31:50|190.13|187.73|190.43|188.03|190.43|188.03|190.13|187.73|0
1650292320000|2022-04-18 14:32:00|190.28|187.88|190.28|187.88|190.43|188.03|190.12|187.72|0
1650292330000|2022-04-18 14:32:10|190.36|187.96|189.82|187.42|190.36|187.96|189.82|187.42|0
1650292340000|2022-04-18 14:32:20|190.12|187.72|190.43|188.03|190.58|188.18|190.12|187.72|0
1650292350000|2022-04-18 14:32:30|190.28|187.88|190.12|187.72|190.28|187.88|190.12|187.72|0
1650292360000|2022-04-18 14:32:40|189.97|187.57|189.82|187.42|189.97|187.57|189.67|187.27|0
1650292370000|2022-04-18 14:32:50|189.67|187.27|190.12|187.72|190.12|187.72|189.67|187.27|0
1650292380000|2022-04-18 14:33:00|190.58|188.18|190.73|188.33|190.73|188.33|190.51|188.11|0
1650292390000|2022-04-18 14:33:10|190.12|187.72|189.97|187.57|190.12|187.72|189.97|187.57|0
1650292400000|2022-04-18 14:33:20|190.28|187.88|190.28|187.88|190.28|187.88|190.12|187.72|0
1650292410000|2022-04-18 14:33:30|189.97|187.57|190.28|187.88|190.28|187.88|189.97|187.57|0
1650292420000|2022-04-18 14:33:40|190.12|187.72|189.82|187.42|190.12|187.72|189.82|187.42|0
1650292430000|2022-04-18 14:33:50|189.97|187.57|190.12|187.72|190.28|187.88|189.97|187.57|0
1650292440000|2022-04-18 14:34:00|189.97|187.57|189.97|187.57|190.28|187.88|189.97|187.57|0
1650292450000|2022-04-18 14:34:10|190.12|187.72|189.97|187.57|190.12|187.72|189.97|187.57|0
1650292460000|2022-04-18 14:34:20|190.12|187.72|189.52|187.12|190.12|187.72|189.52|187.12|0
1650292470000|2022-04-18 14:34:30|189.06|186.66|189.06|186.66|189.36|186.96|189.06|186.66|0
1650292480000|2022-04-18 14:34:40|188.76|186.36|188.91|186.51|189.06|186.66|188.76|186.36|0
1650292490000|2022-04-18 14:34:50|189.06|186.66|188.6|186.2|189.06|186.66|188.6|186.2|0
1650292500000|2022-04-18 14:35:00|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1650292510000|2022-04-18 14:35:10|188.76|186.36|188.76|186.36|188.76|186.36|188.45|186.05|0
1650292520000|2022-04-18 14:35:20|188.99|186.59|189.51|187.11|189.51|187.11|188.91|186.51|0
1650292530000|2022-04-18 14:35:30|189.82|187.42|189.75|187.35|189.82|187.42|189.67|187.27|0
1650292540000|2022-04-18 14:35:40|189.82|187.42|189.82|187.42|189.82|187.42|189.67|187.27|0
1650292550000|2022-04-18 14:35:50|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1650292560000|2022-04-18 14:36:00|189.36|186.96|189.51|187.11|189.51|187.11|189.06|186.66|0
1650292570000|2022-04-18 14:36:10|189.67|187.27|189.51|187.11|189.67|187.27|189.36|186.96|0
1650292580000|2022-04-18 14:36:20|189.36|186.96|189.97|187.57|189.97|187.57|189.36|186.96|0
1650292590000|2022-04-18 14:36:30|190.12|187.72|190.27|187.87|190.27|187.87|189.97|187.57|0
1650292600000|2022-04-18 14:36:40|190.58|188.18|190.58|188.18|190.73|188.33|190.43|188.03|0
1650292610000|2022-04-18 14:36:50|190.43|188.03|190.58|188.18|190.58|188.18|190.27|187.87|0
1650292620000|2022-04-18 14:37:00|190.43|188.03|190.12|187.72|190.43|188.03|190.12|187.72|0
1650292630000|2022-04-18 14:37:10|189.97|187.57|189.82|187.42|190.12|187.72|189.82|187.42|0
1650292640000|2022-04-18 14:37:20|189.66|187.26|189.29|186.89|189.66|187.26|189.29|186.89|0
1650292650000|2022-04-18 14:37:30|189.06|186.66|189.06|186.66|189.06|186.66|188.91|186.51|0
1650292660000|2022-04-18 14:37:40|189.21|186.81|189.36|186.96|189.36|186.96|189.21|186.81|0
1650292670000|2022-04-18 14:37:50|189.51|187.11|189.66|187.26|189.66|187.26|189.36|186.96|0
1650292680000|2022-04-18 14:38:00|189.36|186.96|190.43|188.03|190.43|188.03|189.36|186.96|0
1650292690000|2022-04-18 14:38:10|190.12|187.72|190.42|188.02|190.42|188.02|190.12|187.72|0
1650292700000|2022-04-18 14:38:20|190.27|187.87|189.97|187.57|190.27|187.87|189.97|187.57|0
1650292710000|2022-04-18 14:38:30|189.66|187.26|189.51|187.11|189.66|187.26|189.51|187.11|0
1650292720000|2022-04-18 14:38:40|189.59|187.19|189.21|186.81|189.66|187.26|189.21|186.81|0
1650292730000|2022-04-18 14:38:50|189.36|186.96|189.21|186.81|189.36|186.96|189.21|186.81|0
1650292740000|2022-04-18 14:39:00|189.29|186.89|189.51|187.11|189.51|187.11|189.29|186.89|0
1650292750000|2022-04-18 14:39:10|189.97|187.57|189.97|187.57|190.27|187.87|189.97|187.57|0
1650292760000|2022-04-18 14:39:20|189.66|187.26|189.44|187.04|189.66|187.26|189.36|186.96|0
1650292770000|2022-04-18 14:39:30|189.36|186.96|189.06|186.66|189.36|186.96|189.06|186.66|0
1650292780000|2022-04-18 14:39:40|188.9|186.5|188.9|186.5|188.9|186.5|188.75|186.35|0
1650292790000|2022-04-18 14:39:50|188.75|186.35|188.3|185.9|188.75|186.35|188.15|185.75|0
1650292800000|2022-04-18 14:40:00|187.69|185.29|187.24|184.84|187.69|185.29|187.24|184.84|0
1650292810000|2022-04-18 14:40:10|187.09|184.69|186.64|184.24|187.09|184.69|186.64|184.24|0
1650292820000|2022-04-18 14:40:20|186.34|183.94|186.79|184.39|186.79|184.39|186.34|183.94|0
1650292830000|2022-04-18 14:40:30|187.09|184.69|187.24|184.84|187.39|184.99|187.09|184.69|0
1650292840000|2022-04-18 14:40:40|187.39|184.99|187.39|184.99|187.39|184.99|187.24|184.84|0
1650292850000|2022-04-18 14:40:50|187.54|185.14|188.3|185.9|188.3|185.9|187.54|185.14|0
1650292860000|2022-04-18 14:41:00|188.15|185.75|187.84|185.44|188.15|185.75|187.84|185.44|0
1650292870000|2022-04-18 14:41:10|187.69|185.29|187.54|185.14|187.69|185.29|187.54|185.14|0
1650292880000|2022-04-18 14:41:20|187.69|185.29|187.39|184.99|187.69|185.29|187.24|184.84|0
1650292890000|2022-04-18 14:41:30|187.24|184.84|187.32|184.92|187.32|184.92|187.24|184.84|0
1650292900000|2022-04-18 14:41:40|187.24|184.84|187.39|184.99|187.54|185.14|187.24|184.84|0
1650292910000|2022-04-18 14:41:50|187.24|184.84|187.54|185.14|187.54|185.14|187.24|184.84|0
1650292920000|2022-04-18 14:42:00|187.39|184.99|187.24|184.84|187.39|184.99|186.87|184.47|0
1650292930000|2022-04-18 14:42:10|187.39|184.99|187.69|185.29|187.69|185.29|187.24|184.84|0
1650292940000|2022-04-18 14:42:20|187.54|185.14|187.54|185.14|187.69|185.29|187.54|185.14|0
1650292950000|2022-04-18 14:42:30|187.69|185.29|187.39|184.99|187.84|185.44|187.39|184.99|0
1650292960000|2022-04-18 14:42:40|187.54|185.14|187.24|184.84|187.54|185.14|187.24|184.84|0
1650292970000|2022-04-18 14:42:50|187.09|184.69|186.94|184.54|187.09|184.69|186.94|184.54|0
1650292980000|2022-04-18 14:43:00|187.24|184.84|186.64|184.24|187.24|184.84|186.64|184.24|0
1650292990000|2022-04-18 14:43:10|186.49|184.09|186.64|184.24|186.79|184.39|186.34|183.94|0
1650293000000|2022-04-18 14:43:20|186.79|184.39|187.39|184.99|187.39|184.99|186.79|184.39|0
1650293010000|2022-04-18 14:43:30|187.54|185.14|187.77|185.37|187.99|185.59|187.54|185.14|0
1650293020000|2022-04-18 14:43:40|187.69|185.29|188.22|185.82|188.22|185.82|187.69|185.29|0
1650293030000|2022-04-18 14:43:50|187.99|185.59|187.84|185.44|187.99|185.59|187.69|185.29|0
1650293040000|2022-04-18 14:44:00|188.6|186.2|189.05|186.65|189.05|186.65|188.45|186.05|0
1650293050000|2022-04-18 14:44:10|188.9|186.5|188.75|186.35|189.05|186.65|188.75|186.35|0
1650293060000|2022-04-18 14:44:20|188.45|186.05|188.45|186.05|188.6|186.2|188.45|186.05|0
1650293070000|2022-04-18 14:44:30|188.6|186.2|188.6|186.2|188.9|186.5|188.6|186.2|0
1650293080000|2022-04-18 14:44:40|188.45|186.05|188.14|185.74|188.45|186.05|188.14|185.74|0
1650293090000|2022-04-18 14:44:50|187.99|185.59|187.99|185.59|187.99|185.59|187.84|185.44|0
1650293100000|2022-04-18 14:45:00|187.69|185.29|187.24|184.84|187.69|185.29|187.24|184.84|0
1650293110000|2022-04-18 14:45:10|186.79|184.39|187.09|184.69|187.09|184.69|186.79|184.39|0
1650293120000|2022-04-18 14:45:20|187.54|185.14|187.99|185.59|187.99|185.59|187.54|185.14|0
1650293130000|2022-04-18 14:45:30|188.14|185.74|188.45|186.05|188.6|186.2|188.14|185.74|0
1650293140000|2022-04-18 14:45:40|188.14|185.74|188.6|186.2|188.6|186.2|187.92|185.52|0
1650293150000|2022-04-18 14:45:50|188.75|186.35|189.05|186.65|189.05|186.65|188.75|186.35|0
1650293160000|2022-04-18 14:46:00|189.2|186.8|189.51|187.11|189.51|187.11|189.2|186.8|0
1650293170000|2022-04-18 14:46:10|189.66|187.26|189.81|187.41|189.81|187.41|189.66|187.26|0
1650293180000|2022-04-18 14:46:20|189.51|187.11|189.81|187.41|189.81|187.41|189.51|187.11|0
1650293190000|2022-04-18 14:46:30|189.51|187.11|189.43|187.03|189.51|187.11|189.2|186.8|0
1650293200000|2022-04-18 14:46:40|189.51|187.11|189.51|187.11|189.51|187.11|189.35|186.95|0
1650293210000|2022-04-18 14:46:50|189.2|186.8|189.05|186.65|189.2|186.8|189.05|186.65|0
1650293220000|2022-04-18 14:47:00|188.9|186.5|188.44|186.04|188.9|186.5|188.44|186.04|0
1650293230000|2022-04-18 14:47:10|188.75|186.35|188.9|186.5|188.9|186.5|188.75|186.35|0
1650293240000|2022-04-18 14:47:20|189.05|186.65|188.75|186.35|189.05|186.65|188.75|186.35|0
1650293250000|2022-04-18 14:47:30|188.6|186.2|188.75|186.35|188.9|186.5|188.6|186.2|0
1650293260000|2022-04-18 14:47:40|188.67|186.27|188.44|186.04|188.75|186.35|188.44|186.04|0
1650293270000|2022-04-18 14:47:50|188.29|185.89|188.14|185.74|188.44|186.04|188.14|185.74|0
1650293280000|2022-04-18 14:48:00|187.99|185.59|187.99|185.59|188.07|185.67|187.99|185.59|0
1650293290000|2022-04-18 14:48:10|188.29|185.89|188.29|185.89|188.44|186.04|188.29|185.89|0
1650293300000|2022-04-18 14:48:20|188.44|186.04|187.84|185.44|188.44|186.04|187.84|185.44|0
1650293310000|2022-04-18 14:48:30|187.99|185.59|187.84|185.44|187.99|185.59|187.84|185.44|0
1650293320000|2022-04-18 14:48:40|187.69|185.29|187.84|185.44|187.84|185.44|187.69|185.29|0
1650293330000|2022-04-18 14:48:50|188.59|186.19|188.75|186.35|188.75|186.35|188.44|186.04|0
1650293340000|2022-04-18 14:49:00|188.9|186.5|188.9|186.5|188.9|186.5|188.9|186.5|0
1650293350000|2022-04-18 14:49:10|188.82|186.42|189.05|186.65|189.05|186.65|188.82|186.42|0
1650293360000|2022-04-18 14:49:20|188.9|186.5|188.59|186.19|188.9|186.5|188.59|186.19|0
1650293370000|2022-04-18 14:49:30|188.75|186.35|188.59|186.19|188.9|186.5|188.59|186.19|0
1650293380000|2022-04-18 14:49:40|188.44|186.04|188.44|186.04|188.59|186.19|188.44|186.04|0
1650293390000|2022-04-18 14:49:50|188.59|186.19|188.44|186.04|188.59|186.19|188.44|186.04|0
1650293400000|2022-04-18 14:50:00|188.59|186.19|188.44|186.04|188.59|186.19|188.44|186.04|0
1650293420000|2022-04-18 14:50:20|188.59|186.19|188.9|186.5|188.9|186.5|188.59|186.19|0
1650293430000|2022-04-18 14:50:30|189.05|186.65|189.35|186.95|189.35|186.95|189.05|186.65|0
1650293440000|2022-04-18 14:50:40|189.2|186.8|189.28|186.88|189.28|186.88|189.05|186.65|0
1650293450000|2022-04-18 14:50:50|189.35|186.95|189.35|186.95|189.5|187.1|189.35|186.95|0
1650293460000|2022-04-18 14:51:00|189.43|187.03|189.35|186.95|189.43|187.03|189.2|186.8|0
1650293470000|2022-04-18 14:51:10|189.65|187.25|189.81|187.41|189.96|187.56|189.65|187.25|0
1650293480000|2022-04-18 14:51:20|189.96|187.56|190.11|187.71|190.11|187.71|189.96|187.56|0
1650293490000|2022-04-18 14:51:30|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1650293500000|2022-04-18 14:51:40|190.42|188.02|191.48|189.08|191.48|189.08|190.42|188.02|0
1650293510000|2022-04-18 14:51:50|191.79|189.39|191.33|188.93|191.94|189.54|191.18|188.78|0
1650293520000|2022-04-18 14:52:00|191.18|188.78|191.48|189.08|191.48|189.08|191.18|188.78|0
1650293530000|2022-04-18 14:52:10|191.33|188.93|191.79|189.39|191.79|189.39|191.33|188.93|0
1650293540000|2022-04-18 14:52:20|191.64|189.24|191.64|189.24|191.79|189.39|191.64|189.24|0
1650293550000|2022-04-18 14:52:30|191.48|189.08|191.48|189.08|191.48|189.08|191.33|188.93|0
1650293560000|2022-04-18 14:52:40|191.33|188.93|191.56|189.16|191.56|189.16|191.33|188.93|0
1650293570000|2022-04-18 14:52:50|191.18|188.78|191.02|188.62|191.18|188.78|191.02|188.62|0
1650293580000|2022-04-18 14:53:00|190.95|188.55|190.87|188.47|190.95|188.55|190.87|188.47|0
1650293590000|2022-04-18 14:53:10|191.18|188.78|191.64|189.24|191.64|189.24|191.18|188.78|0
1650293600000|2022-04-18 14:53:20|191.79|189.39|191.63|189.23|191.87|189.47|191.63|189.23|0
1650293610000|2022-04-18 14:53:30|191.79|189.39|192.09|189.69|192.09|189.69|191.79|189.39|0
1650293620000|2022-04-18 14:53:40|191.94|189.54|191.79|189.39|191.94|189.54|191.48|189.08|0
1650293630000|2022-04-18 14:53:50|191.94|189.54|192.09|189.69|192.09|189.69|191.94|189.54|0
1650293640000|2022-04-18 14:54:00|191.94|189.54|191.79|189.39|192.09|189.69|191.79|189.39|0
1650293650000|2022-04-18 14:54:10|191.63|189.23|192.25|189.85|192.25|189.85|191.63|189.23|0
1650293660000|2022-04-18 14:54:20|192.4|190|192.4|190|192.4|190|192.4|190|0
1650293670000|2022-04-18 14:54:30|192.25|189.85|192.25|189.85|192.4|190|192.25|189.85|0
1650293680000|2022-04-18 14:54:40|192.09|189.69|191.94|189.54|192.25|189.85|191.94|189.54|0
1650293690000|2022-04-18 14:54:50|192.09|189.69|191.94|189.54|192.09|189.69|191.87|189.47|0
1650293700000|2022-04-18 14:55:00|191.79|189.39|192.4|190|192.4|190|191.79|189.39|0
1650293710000|2022-04-18 14:55:10|192.55|190.15|193.47|191.07|193.47|191.07|192.55|190.15|0
1650293720000|2022-04-18 14:55:20|193.32|190.92|193.63|191.23|193.63|191.23|193.32|190.92|0
1650293730000|2022-04-18 14:55:30|193.78|191.38|192.55|190.15|193.78|191.38|192.55|190.15|0
1650293740000|2022-04-18 14:55:40|192.71|190.31|192.55|190.15|192.71|190.31|192.55|190.15|0
1650293750000|2022-04-18 14:55:50|192.4|190|192.4|190|192.4|190|192.4|190|0
1650293760000|2022-04-18 14:56:00|192.25|189.85|192.4|190|192.55|190.15|192.25|189.85|0
1650293770000|2022-04-18 14:56:10|192.55|190.15|192.4|190|192.71|190.31|192.4|190|0
1650293780000|2022-04-18 14:56:20|192.25|189.85|192.4|190|192.4|190|192.25|189.85|0
1650293790000|2022-04-18 14:56:30|192.32|189.92|192.09|189.69|192.32|189.92|191.94|189.54|0
1650293800000|2022-04-18 14:56:40|192.24|189.84|193.01|190.61|193.01|190.61|192.24|189.84|0
1650293810000|2022-04-18 14:56:50|193.32|190.92|192.27|189.87|193.32|190.92|191.96|189.56|0
1650293820000|2022-04-18 14:57:00|192.42|190.02|191.68|189.28|193.04|190.64|191.68|189.28|0
1650293830000|2022-04-18 14:57:10|191.37|188.97|191.37|188.97|191.53|189.13|191.37|188.97|0
1650293840000|2022-04-18 14:57:20|191.9|189.5|191.74|189.34|192.05|189.65|191.74|189.34|0
1650293850000|2022-04-18 14:57:30|191.59|189.19|191.28|188.88|191.59|189.19|191.28|188.88|0
1650293860000|2022-04-18 14:57:40|191.13|188.73|191.28|188.88|191.28|188.88|191.12|188.72|0
1650293870000|2022-04-18 14:57:50|190.97|188.57|190.9|188.5|190.97|188.57|190.82|188.42|0
1650293880000|2022-04-18 14:58:00|190.97|188.57|191.28|188.88|191.28|188.88|190.82|188.42|0
1650293890000|2022-04-18 14:58:10|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1650293900000|2022-04-18 14:58:20|191.12|188.72|191.12|188.72|191.12|188.72|190.97|188.57|0
1650293910000|2022-04-18 14:58:30|190.97|188.57|190.82|188.42|190.97|188.57|190.82|188.42|0
1650293920000|2022-04-18 14:58:40|190.97|188.57|190.66|188.26|191.12|188.72|190.66|188.26|0
1650293930000|2022-04-18 14:58:50|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1650293940000|2022-04-18 14:59:00|190.35|187.95|190.2|187.8|190.35|187.95|190.2|187.8|0
1650293950000|2022-04-18 14:59:10|190.35|187.95|190.2|187.8|190.35|187.95|190.2|187.8|0
1650293960000|2022-04-18 14:59:20|190.05|187.65|189.74|187.34|190.05|187.65|189.74|187.34|0
1650293970000|2022-04-18 14:59:30|189.82|187.42|189.82|187.42|189.89|187.49|189.82|187.42|0
1650293980000|2022-04-18 14:59:40|189.89|187.49|189.58|187.18|189.89|187.49|189.58|187.18|0
1650293990000|2022-04-18 14:59:50|189.74|187.34|189.66|187.26|189.74|187.34|189.66|187.26|0
1650294000000|2022-04-18 15:00:00|189.74|187.34|189.97|187.57|189.97|187.57|189.58|187.18|0
1650294010000|2022-04-18 15:00:10|190.28|187.88|189.58|187.18|190.35|187.95|189.58|187.18|0
1650294020000|2022-04-18 15:00:20|189.12|186.72|189.12|186.72|189.12|186.72|188.97|186.57|0
1650294030000|2022-04-18 15:00:30|189.43|187.03|189.89|187.49|189.89|187.49|189.43|187.03|0
1650294040000|2022-04-18 15:00:40|190.05|187.65|189.74|187.34|190.05|187.65|189.74|187.34|0
1650294050000|2022-04-18 15:00:50|189.89|187.49|190.04|187.64|190.04|187.64|189.89|187.49|0
1650294060000|2022-04-18 15:01:00|189.89|187.49|189.43|187.03|190.2|187.8|189.43|187.03|0
1650294070000|2022-04-18 15:01:10|189.74|187.34|190.04|187.64|190.04|187.64|189.43|187.03|0
1650294080000|2022-04-18 15:01:20|189.89|187.49|190.81|188.41|191.12|188.72|189.89|187.49|0
1650294090000|2022-04-18 15:01:30|190.66|188.26|190.2|187.8|190.66|188.26|190.2|187.8|0
1650294100000|2022-04-18 15:01:40|190.35|187.95|190.51|188.11|190.51|188.11|190.04|187.64|0
1650294110000|2022-04-18 15:01:50|190.35|187.95|190.2|187.8|190.51|188.11|190.2|187.8|0
1650294120000|2022-04-18 15:02:00|190.04|187.64|190.2|187.8|190.2|187.8|189.89|187.49|0
1650294130000|2022-04-18 15:02:10|190.04|187.64|189.58|187.18|190.2|187.8|189.58|187.18|0
1650294140000|2022-04-18 15:02:20|190.2|187.8|190.2|187.8|190.2|187.8|190.04|187.64|0
1650294150000|2022-04-18 15:02:30|190.35|187.95|189.43|187.03|190.35|187.95|189.43|187.03|0
1650294160000|2022-04-18 15:02:40|189.58|187.18|190.04|187.64|190.04|187.64|189.51|187.11|0
1650294170000|2022-04-18 15:02:50|189.74|187.34|189.89|187.49|190.2|187.8|189.74|187.34|0
1650294180000|2022-04-18 15:03:00|189.74|187.34|189.74|187.34|189.74|187.34|189.51|187.11|0
1650294190000|2022-04-18 15:03:10|189.58|187.18|189.74|187.34|189.89|187.49|189.58|187.18|0
1650294200000|2022-04-18 15:03:20|189.58|187.18|189.28|186.88|189.58|187.18|189.28|186.88|0
1650294210000|2022-04-18 15:03:30|189.12|186.72|188.82|186.42|189.12|186.72|188.66|186.26|0
1650294220000|2022-04-18 15:03:40|188.97|186.57|189.12|186.72|189.28|186.88|188.97|186.57|0
1650294230000|2022-04-18 15:03:50|188.97|186.57|188.82|186.42|188.97|186.57|188.66|186.26|0
1650294240000|2022-04-18 15:04:00|188.97|186.57|188.51|186.11|188.97|186.57|188.51|186.11|0
1650294250000|2022-04-18 15:04:10|188.2|185.8|188.36|185.96|188.66|186.26|188.2|185.8|0
1650294260000|2022-04-18 15:04:20|188.2|185.8|188.51|186.11|188.51|186.11|188.05|185.65|0
1650294270000|2022-04-18 15:04:30|188.97|186.57|188.81|186.41|188.97|186.57|188.81|186.41|0
1650294280000|2022-04-18 15:04:40|188.66|186.26|188.81|186.41|188.81|186.41|188.66|186.26|0
1650294290000|2022-04-18 15:04:50|188.51|186.11|188.05|185.65|188.51|186.11|188.05|185.65|0
1650294300000|2022-04-18 15:05:00|187.9|185.5|188.36|185.96|188.36|185.96|187.9|185.5|0
1650294310000|2022-04-18 15:05:10|188.2|185.8|187.9|185.5|188.2|185.8|187.9|185.5|0
1650294320000|2022-04-18 15:05:20|188.2|185.8|188.05|185.65|188.2|185.8|188.05|185.65|0
1650294330000|2022-04-18 15:05:30|187.98|185.58|187.74|185.34|187.98|185.58|187.74|185.34|0
1650294340000|2022-04-18 15:05:40|187.9|185.5|188.13|185.73|188.2|185.8|187.9|185.5|0
1650294350000|2022-04-18 15:05:50|187.9|185.5|188.05|185.65|188.05|185.65|187.9|185.5|0
1650294360000|2022-04-18 15:06:00|188.2|185.8|188.05|185.65|188.2|185.8|188.05|185.65|0
1650294370000|2022-04-18 15:06:10|188.2|185.8|187.9|185.5|188.2|185.8|187.9|185.5|0
1650294380000|2022-04-18 15:06:20|187.74|185.34|187.9|185.5|187.9|185.5|187.44|185.04|0
1650294390000|2022-04-18 15:06:30|188.05|185.65|188.51|186.11|188.51|186.11|188.05|185.65|0
1650294400000|2022-04-18 15:06:40|188.66|186.26|188.05|185.65|188.66|186.26|188.05|185.65|0
1650294410000|2022-04-18 15:06:50|188.2|185.8|187.9|185.5|188.2|185.8|187.74|185.34|0
1650294420000|2022-04-18 15:07:00|188.2|185.8|187.9|185.5|188.2|185.8|187.9|185.5|0
1650294430000|2022-04-18 15:07:10|188.35|185.95|188.2|185.8|188.35|185.95|188.2|185.8|0
1650294440000|2022-04-18 15:07:20|188.35|185.95|188.2|185.8|188.35|185.95|188.2|185.8|0
1650294450000|2022-04-18 15:07:30|188.05|185.65|188.35|185.95|188.35|185.95|188.05|185.65|0
1650294460000|2022-04-18 15:07:40|188.2|185.8|188.66|186.26|188.66|186.26|188.2|185.8|0
1650294470000|2022-04-18 15:07:50|188.59|186.19|188.97|186.57|188.97|186.57|188.59|186.19|0
1650294480000|2022-04-18 15:08:00|189.12|186.72|189.27|186.87|189.27|186.87|188.97|186.57|0
1650294490000|2022-04-18 15:08:10|188.81|186.41|188.81|186.41|188.81|186.41|188.81|186.41|0
1650294500000|2022-04-18 15:08:20|188.66|186.26|188.51|186.11|188.66|186.26|188.51|186.11|0
1650294510000|2022-04-18 15:08:30|188.66|186.26|188.66|186.26|188.81|186.41|188.51|186.11|0
1650294520000|2022-04-18 15:08:40|188.51|186.11|188.35|185.95|188.51|186.11|188.35|185.95|0
1650294530000|2022-04-18 15:08:50|188.2|185.8|188.51|186.11|188.51|186.11|188.05|185.65|0
1650294540000|2022-04-18 15:09:00|188.43|186.03|188.81|186.41|188.81|186.41|188.43|186.03|0
1650294550000|2022-04-18 15:09:10|188.66|186.26|188.81|186.41|188.96|186.56|188.66|186.26|0
1650294560000|2022-04-18 15:09:20|188.96|186.56|188.81|186.41|188.96|186.56|188.81|186.41|0
1650294570000|2022-04-18 15:09:30|188.96|186.56|188.96|186.56|189.12|186.72|188.96|186.56|0
1650294580000|2022-04-18 15:09:40|189.12|186.72|189.12|186.72|189.27|186.87|189.12|186.72|0
1650294590000|2022-04-18 15:09:50|189.27|186.87|189.73|187.33|189.73|187.33|189.27|186.87|0
1650294600000|2022-04-18 15:10:00|190.04|187.64|189.66|187.26|190.04|187.64|189.66|187.26|0
1650294610000|2022-04-18 15:10:10|190.19|187.79|190.19|187.79|190.5|188.1|190.19|187.79|0
1650294620000|2022-04-18 15:10:20|189.88|187.48|189.42|187.02|189.88|187.48|189.42|187.02|0
1650294630000|2022-04-18 15:10:30|189.58|187.18|189.58|187.18|189.73|187.33|189.58|187.18|0
1650294640000|2022-04-18 15:10:40|189.73|187.33|189.58|187.18|189.73|187.33|189.58|187.18|0
1650294650000|2022-04-18 15:10:50|189.66|187.26|189.42|187.02|189.73|187.33|189.42|187.02|0
1650294660000|2022-04-18 15:11:00|189.27|186.87|189.88|187.48|189.88|187.48|189.27|186.87|0
1650294670000|2022-04-18 15:11:10|189.73|187.33|190.04|187.64|190.04|187.64|189.73|187.33|0
1650294680000|2022-04-18 15:11:20|189.96|187.56|189.58|187.18|189.96|187.56|189.58|187.18|0
1650294690000|2022-04-18 15:11:30|189.42|187.02|189.58|187.18|189.58|187.18|189.42|187.02|0
1650294700000|2022-04-18 15:11:40|189.42|187.02|189.12|186.72|189.42|187.02|189.12|186.72|0
1650294710000|2022-04-18 15:11:50|188.96|186.56|189.12|186.72|189.12|186.72|188.81|186.41|0
1650294720000|2022-04-18 15:12:00|188.81|186.41|189.12|186.72|189.12|186.72|188.81|186.41|0
1650294730000|2022-04-18 15:12:10|189.27|186.87|189.88|187.48|189.88|187.48|189.27|186.87|0
1650294740000|2022-04-18 15:12:20|190.04|187.64|189.42|187.02|190.04|187.64|189.42|187.02|0
1650294750000|2022-04-18 15:12:30|189.58|187.18|189.35|186.95|189.73|187.33|189.35|186.95|0
1650294760000|2022-04-18 15:12:40|189.42|187.02|189.42|187.02|189.73|187.33|189.42|187.02|0
1650294770000|2022-04-18 15:12:50|189.12|186.72|189.42|187.02|189.42|187.02|189.12|186.72|0
1650294780000|2022-04-18 15:13:00|189.27|186.87|189.58|187.18|189.58|187.18|189.12|186.72|0
1650294790000|2022-04-18 15:13:10|189.27|186.87|189.58|187.18|189.58|187.18|189.12|186.72|0
1650294800000|2022-04-18 15:13:20|189.73|187.33|189.73|187.33|189.73|187.33|189.58|187.18|0
1650294810000|2022-04-18 15:13:30|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1650294820000|2022-04-18 15:13:40|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1650294830000|2022-04-18 15:13:50|189.88|187.48|189.73|187.33|189.88|187.48|189.73|187.33|0
1650294840000|2022-04-18 15:14:00|189.57|187.17|189.27|186.87|189.57|187.17|189.27|186.87|0
1650294850000|2022-04-18 15:14:10|189.11|186.71|189.27|186.87|189.27|186.87|189.11|186.71|0
1650294860000|2022-04-18 15:14:20|189.19|186.79|189.42|187.02|189.42|187.02|189.19|186.79|0
1650294870000|2022-04-18 15:14:30|189.27|186.87|189.73|187.33|189.73|187.33|189.27|186.87|0
1650294880000|2022-04-18 15:14:40|189.88|187.48|190.04|187.64|190.04|187.64|189.73|187.33|0
1650294890000|2022-04-18 15:14:50|189.88|187.48|190.19|187.79|190.19|187.79|189.88|187.48|0
1650294900000|2022-04-18 15:15:00|190.34|187.94|190.8|188.4|190.8|188.4|190.34|187.94|0
1650294910000|2022-04-18 15:15:10|190.19|187.79|190.03|187.63|190.19|187.79|189.88|187.48|0
1650294920000|2022-04-18 15:15:20|189.88|187.48|190.8|188.4|190.8|188.4|189.88|187.48|0
1650294930000|2022-04-18 15:15:30|190.96|188.56|190.96|188.56|191.27|188.87|190.96|188.56|0
1650294940000|2022-04-18 15:15:40|191.19|188.79|191.58|189.18|191.58|189.18|191.19|188.79|0
1650294950000|2022-04-18 15:15:50|191.42|189.02|191.42|189.02|191.58|189.18|191.42|189.02|0
1650294960000|2022-04-18 15:16:00|191.58|189.18|191.88|189.48|191.88|189.48|191.58|189.18|0
1650294970000|2022-04-18 15:16:10|192.04|189.64|192.04|189.64|192.19|189.79|192.04|189.64|0
1650294980000|2022-04-18 15:16:20|192.35|189.95|192.04|189.64|192.35|189.95|192.04|189.64|0
1650294990000|2022-04-18 15:16:30|192.19|189.79|192.04|189.64|192.19|189.79|192.04|189.64|0
1650295000000|2022-04-18 15:16:40|191.88|189.48|192.19|189.79|192.19|189.79|191.88|189.48|0
1650295010000|2022-04-18 15:16:50|191.88|189.48|191.57|189.17|191.88|189.48|191.57|189.17|0
1650295020000|2022-04-18 15:17:00|191.65|189.25|192.35|189.95|192.35|189.95|191.65|189.25|0
1650295030000|2022-04-18 15:17:10|192.19|189.79|192.35|189.95|192.35|189.95|192.19|189.79|0
1650295040000|2022-04-18 15:17:20|192.19|189.79|192.19|189.79|192.35|189.95|192.19|189.79|0
1650295050000|2022-04-18 15:17:30|192.35|189.95|192.97|190.57|192.97|190.57|192.35|189.95|0
1650295060000|2022-04-18 15:17:40|192.66|190.26|192.97|190.57|192.97|190.57|192.66|190.26|0
1650295070000|2022-04-18 15:17:50|192.81|190.41|192.97|190.57|193.12|190.72|192.81|190.41|0
1650295080000|2022-04-18 15:18:00|193.28|190.88|193.28|190.88|193.28|190.88|193.28|190.88|0
1650295090000|2022-04-18 15:18:10|193.12|190.72|193.12|190.72|193.28|190.88|193.12|190.72|0
1650295100000|2022-04-18 15:18:20|193.28|190.88|192.97|190.57|193.28|190.88|192.97|190.57|0
1650295110000|2022-04-18 15:18:30|193.12|190.72|193.12|190.72|193.28|190.88|193.12|190.72|0
1650295120000|2022-04-18 15:18:40|192.97|190.57|193.28|190.88|193.28|190.88|192.97|190.57|0
1650295130000|2022-04-18 15:18:50|193.59|191.19|193.12|190.72|193.9|191.5|193.12|190.72|0
1650295140000|2022-04-18 15:19:00|192.97|190.57|193.2|190.8|193.2|190.8|192.81|190.41|0
1650295150000|2022-04-18 15:19:10|193.12|190.72|193.28|190.88|193.28|190.88|192.97|190.57|0
1650295160000|2022-04-18 15:19:20|193.12|190.72|193.12|190.72|193.12|190.72|192.97|190.57|0
1650295170000|2022-04-18 15:19:30|192.97|190.57|192.66|190.26|192.97|190.57|192.66|190.26|0
1650295180000|2022-04-18 15:19:40|192.81|190.41|192.81|190.41|192.81|190.41|192.66|190.26|0
1650295190000|2022-04-18 15:19:50|192.97|190.57|192.97|190.57|192.97|190.57|192.81|190.41|0
1650295200000|2022-04-18 15:20:00|192.81|190.41|192.66|190.26|192.81|190.41|192.66|190.26|0
1650295210000|2022-04-18 15:20:10|192.81|190.41|192.81|190.41|192.97|190.57|192.66|190.26|0
1650295220000|2022-04-18 15:20:20|192.66|190.26|192.19|189.79|192.66|190.26|192.19|189.79|0
1650295230000|2022-04-18 15:20:30|192.35|189.95|192.66|190.26|192.66|190.26|192.35|189.95|0
1650295240000|2022-04-18 15:20:40|192.81|190.41|192.81|190.41|192.89|190.49|192.81|190.41|0
1650295250000|2022-04-18 15:20:50|192.89|190.49|193.43|191.03|193.43|191.03|192.89|190.49|0
1650295260000|2022-04-18 15:21:00|193.59|191.19|194.21|191.81|194.21|191.81|193.59|191.19|0
1650295270000|2022-04-18 15:21:10|194.05|191.65|193.74|191.34|194.05|191.65|193.74|191.34|0
1650295280000|2022-04-18 15:21:20|194.05|191.65|193.9|191.5|194.21|191.81|193.9|191.5|0
1650295290000|2022-04-18 15:21:30|193.59|191.19|193.74|191.34|193.74|191.34|193.43|191.03|0
1650295300000|2022-04-18 15:21:40|193.9|191.5|193.9|191.5|194.05|191.65|193.9|191.5|0
1650295310000|2022-04-18 15:21:50|193.74|191.34|193.51|191.11|193.74|191.34|193.51|191.11|0
1650295320000|2022-04-18 15:22:00|193.9|191.5|194.52|192.12|194.52|192.12|193.9|191.5|0
1650295330000|2022-04-18 15:22:10|194.36|191.96|194.99|192.59|194.99|192.59|194.36|191.96|0
1650295340000|2022-04-18 15:22:20|194.83|192.43|194.36|191.96|194.83|192.43|194.36|191.96|0
1650295350000|2022-04-18 15:22:30|194.52|192.12|194.67|192.27|194.67|192.27|194.52|192.12|0
1650295360000|2022-04-18 15:22:40|194.99|192.59|195.14|192.74|195.14|192.74|194.99|192.59|0
1650295370000|2022-04-18 15:22:50|194.91|192.51|194.83|192.43|194.91|192.51|194.67|192.27|0
1650295380000|2022-04-18 15:23:00|194.67|192.27|194.83|192.43|194.83|192.43|194.52|192.12|0
1650295390000|2022-04-18 15:23:10|194.99|192.59|194.67|192.27|194.99|192.59|194.52|192.12|0
1650295400000|2022-04-18 15:23:20|194.52|192.12|194.52|192.12|194.52|192.12|194.36|191.96|0
1650295410000|2022-04-18 15:23:30|194.36|191.96|194.67|192.27|194.67|192.27|194.21|191.81|0
1650295420000|2022-04-18 15:23:40|194.99|192.59|195.3|192.9|195.3|192.9|194.99|192.59|0
1650295430000|2022-04-18 15:23:50|195.14|192.74|194.99|192.59|195.14|192.74|194.91|192.51|0
1650295440000|2022-04-18 15:24:00|195.3|192.9|197.02|194.62|197.02|194.62|195.3|192.9|0
1650295450000|2022-04-18 15:24:10|197.18|194.78|196.71|194.31|197.18|194.78|196.71|194.31|0
1650295460000|2022-04-18 15:24:20|197.02|194.62|197.18|194.78|197.18|194.78|196.86|194.46|0
1650295470000|2022-04-18 15:24:30|197.34|194.94|197.02|194.62|197.34|194.94|197.02|194.62|0
1650295480000|2022-04-18 15:24:40|196.71|194.31|196.39|193.99|196.71|194.31|196.39|193.99|0
1650295490000|2022-04-18 15:24:50|196.71|194.31|197.18|194.78|197.18|194.78|196.71|194.31|0
1650295500000|2022-04-18 15:25:00|197.49|195.09|197.73|195.33|197.81|195.41|197.49|195.09|0
1650295510000|2022-04-18 15:25:10|197.34|194.94|197.49|195.09|197.49|195.09|197.18|194.78|0
1650295520000|2022-04-18 15:25:20|197.18|194.78|197.18|194.78|197.33|194.93|197.18|194.78|0
1650295530000|2022-04-18 15:25:30|197.02|194.62|196.86|194.46|197.02|194.62|196.86|194.46|0
1650295540000|2022-04-18 15:25:40|196.71|194.31|196.71|194.31|196.79|194.39|196.71|194.31|0
1650295550000|2022-04-18 15:25:50|196.86|194.46|196.86|194.46|196.86|194.46|196.63|194.23|0
1650295560000|2022-04-18 15:26:00|197.02|194.62|196.94|194.54|197.02|194.62|196.94|194.54|0
1650295570000|2022-04-18 15:26:10|197.02|194.62|197.65|195.25|197.65|195.25|197.02|194.62|0
1650295580000|2022-04-18 15:26:20|197.49|195.09|197.33|194.93|197.65|195.25|197.18|194.78|0
1650295590000|2022-04-18 15:26:30|197.18|194.78|197.26|194.86|197.26|194.86|197.18|194.78|0
1650295600000|2022-04-18 15:26:40|197.18|194.78|197.65|195.25|197.65|195.25|197.18|194.78|0
1650295610000|2022-04-18 15:26:50|197.81|195.41|197.33|194.93|197.81|195.41|197.33|194.93|0
1650295620000|2022-04-18 15:27:00|197.65|195.25|199.15|196.75|199.15|196.75|197.65|195.25|0
1650295630000|2022-04-18 15:27:10|198.92|196.52|198|195.6|198.92|196.52|198|195.6|0
1650295640000|2022-04-18 15:27:20|198.08|195.68|198.24|195.84|198.24|195.84|197.92|195.52|0
1650295650000|2022-04-18 15:27:30|197.92|195.52|197.57|195.17|197.92|195.52|197.41|195.01|0
1650295660000|2022-04-18 15:27:40|197.73|195.33|198.04|195.64|198.04|195.64|197.73|195.33|0
1650295670000|2022-04-18 15:27:50|198.2|195.8|198.2|195.8|198.2|195.8|198.04|195.64|0
1650295680000|2022-04-18 15:28:00|198.52|196.12|198.52|196.12|198.52|196.12|198.36|195.96|0
1650295690000|2022-04-18 15:28:10|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1650295700000|2022-04-18 15:28:20|198.2|195.8|198.36|195.96|198.36|195.96|198.2|195.8|0
1650295710000|2022-04-18 15:28:30|198.04|195.64|198.2|195.8|198.2|195.8|198.04|195.64|0
1650295720000|2022-04-18 15:28:40|198.04|195.64|198.04|195.64|198.04|195.64|197.88|195.48|0
1650295730000|2022-04-18 15:28:50|197.88|195.48|197.57|195.17|197.88|195.48|197.41|195.01|0
1650295740000|2022-04-18 15:29:00|197.41|195.01|197.33|194.93|197.41|195.01|197.25|194.85|0
1650295750000|2022-04-18 15:29:10|197.25|194.85|197.25|194.85|197.41|195.01|197.25|194.85|0
1650295760000|2022-04-18 15:29:20|197.09|194.69|196.78|194.38|197.09|194.69|196.78|194.38|0
1650295770000|2022-04-18 15:29:30|196.62|194.22|196.31|193.91|196.62|194.22|196.31|193.91|0
1650295780000|2022-04-18 15:29:40|196.46|194.06|196.78|194.38|196.94|194.54|196.31|193.91|0
1650295790000|2022-04-18 15:29:50|196.62|194.22|196.94|194.54|196.94|194.54|196.62|194.22|0
1650295800000|2022-04-18 15:30:00|197.09|194.69|196.78|194.38|197.41|195.01|196.78|194.38|0
1650295810000|2022-04-18 15:30:10|196.62|194.22|197.09|194.69|197.09|194.69|196.46|194.06|0
1650295820000|2022-04-18 15:30:20|196.94|194.54|197.09|194.69|197.09|194.69|196.94|194.54|0
1650295830000|2022-04-18 15:30:30|196.78|194.38|197.09|194.69|197.25|194.85|196.78|194.38|0
1650295840000|2022-04-18 15:30:40|197.25|194.85|197.09|194.69|197.25|194.85|197.09|194.69|0
1650295850000|2022-04-18 15:30:50|196.94|194.54|196.62|194.22|196.94|194.54|196.62|194.22|0
1650295860000|2022-04-18 15:31:00|196.78|194.38|196.94|194.54|197.09|194.69|196.78|194.38|0
1650295870000|2022-04-18 15:31:10|197.09|194.69|197.09|194.69|197.09|194.69|196.93|194.53|0
1650295880000|2022-04-18 15:31:20|196.93|194.53|196.62|194.22|196.93|194.53|196.54|194.14|0
1650295890000|2022-04-18 15:31:30|196.78|194.38|196.93|194.53|196.93|194.53|196.62|194.22|0
1650295900000|2022-04-18 15:31:40|197.09|194.69|196.78|194.38|197.09|194.69|196.78|194.38|0
1650295910000|2022-04-18 15:31:50|196.93|194.53|197.09|194.69|197.09|194.69|196.93|194.53|0
1650295920000|2022-04-18 15:32:00|196.93|194.53|197.09|194.69|197.09|194.69|196.78|194.38|0
1650295930000|2022-04-18 15:32:10|197.41|195.01|197.72|195.32|197.72|195.32|197.41|195.01|0
1650295940000|2022-04-18 15:32:20|197.41|195.01|197.41|195.01|197.41|195.01|197.09|194.69|0
1650295950000|2022-04-18 15:32:30|197.09|194.69|197.09|194.69|197.09|194.69|196.93|194.53|0
1650295960000|2022-04-18 15:32:40|197.41|195.01|197.72|195.32|197.72|195.32|197.41|195.01|0
1650295970000|2022-04-18 15:32:50|197.88|195.48|197.72|195.32|197.88|195.48|197.56|195.16|0
1650295980000|2022-04-18 15:33:00|198.51|196.11|198.83|196.43|198.83|196.43|198.51|196.11|0
1650295990000|2022-04-18 15:33:10|198.67|196.27|198.67|196.27|198.67|196.27|198.6|196.2|0
1650296000000|2022-04-18 15:33:20|198.51|196.11|198.67|196.27|198.67|196.27|198.51|196.11|0
1650296010000|2022-04-18 15:33:30|198.75|196.35|199.07|196.67|199.07|196.67|198.75|196.35|0
1650296020000|2022-04-18 15:33:40|198.99|196.59|198.99|196.59|199.07|196.67|198.99|196.59|0
1650296030000|2022-04-18 15:33:50|199.31|196.91|199.15|196.75|199.31|196.91|199.15|196.75|0
1650296040000|2022-04-18 15:34:00|199.31|196.91|199.31|196.91|199.31|196.91|199.15|196.75|0
1650296050000|2022-04-18 15:34:10|199.15|196.75|198.83|196.43|199.15|196.75|198.83|196.43|0
1650296060000|2022-04-18 15:34:20|198.67|196.27|198.67|196.27|198.99|196.59|198.67|196.27|0
1650296070000|2022-04-18 15:34:30|198.51|196.11|198.35|195.95|198.51|196.11|198.35|195.95|0
1650296080000|2022-04-18 15:34:40|198.04|195.64|198.35|195.95|198.35|195.95|198.04|195.64|0
1650296090000|2022-04-18 15:34:50|198.2|195.8|198.2|195.8|198.35|195.95|198.2|195.8|0
1650296100000|2022-04-18 15:35:00|198.04|195.64|198.51|196.11|198.51|196.11|197.88|195.48|0
1650296110000|2022-04-18 15:35:10|198.35|195.95|198.83|196.43|198.83|196.43|198.2|195.8|0
1650296120000|2022-04-18 15:35:20|198.67|196.27|198.83|196.43|198.83|196.43|198.51|196.11|0
1650296130000|2022-04-18 15:35:30|198.67|196.27|198.51|196.11|198.67|196.27|198.51|196.11|0
1650296140000|2022-04-18 15:35:40|198.2|195.8|198.35|195.95|198.35|195.95|198.04|195.64|0
1650296150000|2022-04-18 15:35:50|198.51|196.11|198.51|196.11|198.51|196.11|198.51|196.11|0
1650296160000|2022-04-18 15:36:00|198.35|195.95|198.51|196.11|198.51|196.11|198.35|195.95|0
1650296170000|2022-04-18 15:36:10|198.59|196.19|198.51|196.11|198.59|196.19|198.35|195.95|0
1650296180000|2022-04-18 15:36:20|198.67|196.27|199.07|196.67|199.07|196.67|198.67|196.27|0
1650296190000|2022-04-18 15:36:30|198.83|196.43|199.3|196.9|199.3|196.9|198.83|196.43|0
1650296200000|2022-04-18 15:36:40|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1650296210000|2022-04-18 15:36:50|199.14|196.74|198.99|196.59|199.3|196.9|198.99|196.59|0
1650296220000|2022-04-18 15:37:00|199.14|196.74|199.14|196.74|199.14|196.74|199.14|196.74|0
1650296230000|2022-04-18 15:37:10|198.99|196.59|198.83|196.43|198.99|196.59|198.83|196.43|0
1650296240000|2022-04-18 15:37:20|198.67|196.27|198.83|196.43|198.83|196.43|198.67|196.27|0
1650296250000|2022-04-18 15:37:30|198.67|196.27|198.83|196.43|198.99|196.59|198.67|196.27|0
1650296260000|2022-04-18 15:37:40|199.14|196.74|199.3|196.9|199.3|196.9|199.14|196.74|0
1650296270000|2022-04-18 15:37:50|199.14|196.74|199.23|196.83|199.3|196.9|199.14|196.74|0
1650296280000|2022-04-18 15:38:00|199.46|197.06|199.78|197.38|199.78|197.38|199.3|196.9|0
1650296290000|2022-04-18 15:38:10|199.94|197.54|199.78|197.38|199.94|197.54|199.78|197.38|0
1650296300000|2022-04-18 15:38:20|199.62|197.22|199.78|197.38|200.1|197.7|199.62|197.22|0
1650296310000|2022-04-18 15:38:30|199.62|197.22|199.62|197.22|199.78|197.38|199.62|197.22|0
1650296320000|2022-04-18 15:38:40|199.78|197.38|199.46|197.06|199.78|197.38|199.46|197.06|0
1650296330000|2022-04-18 15:38:50|199.3|196.9|199.3|196.9|199.46|197.06|199.3|196.9|0
1650296340000|2022-04-18 15:39:00|199.14|196.74|199.62|197.22|199.62|197.22|199.14|196.74|0
1650296350000|2022-04-18 15:39:10|199.78|197.38|199.78|197.38|199.78|197.38|199.62|197.22|0
1650296360000|2022-04-18 15:39:20|199.94|197.54|200.73|198.33|200.73|198.33|199.94|197.54|0
1650296370000|2022-04-18 15:39:30|200.89|198.49|200.41|198.01|201.05|198.65|200.41|198.01|0
1650296380000|2022-04-18 15:39:40|200.26|197.86|200.26|197.86|200.26|197.86|200.1|197.7|0
1650296390000|2022-04-18 15:39:50|200.1|197.7|200.26|197.86|200.26|197.86|200.1|197.7|0
1650296400000|2022-04-18 15:40:00|200.41|198.01|200.73|198.33|200.73|198.33|200.41|198.01|0
1650296410000|2022-04-18 15:40:10|200.89|198.49|200.73|198.33|201.37|198.97|200.73|198.33|0
1650296420000|2022-04-18 15:40:20|200.89|198.49|201.37|198.97|201.37|198.97|200.89|198.49|0
1650296430000|2022-04-18 15:40:30|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1650296440000|2022-04-18 15:40:40|201.05|198.65|201.37|198.97|201.37|198.97|201.05|198.65|0
1650296450000|2022-04-18 15:40:50|201.53|199.13|201.37|198.97|201.53|199.13|201.37|198.97|0
1650296460000|2022-04-18 15:41:00|201.21|198.81|200.89|198.49|201.21|198.81|200.89|198.49|0
1650296470000|2022-04-18 15:41:10|200.73|198.33|200.89|198.49|200.89|198.49|200.73|198.33|0
1650296480000|2022-04-18 15:41:20|200.57|198.17|200.41|198.01|200.57|198.17|200.41|198.01|0
1650296490000|2022-04-18 15:41:30|200.57|198.17|200.09|197.69|200.57|198.17|200.09|197.69|0
1650296500000|2022-04-18 15:41:40|200.41|198.01|200.89|198.49|200.89|198.49|200.41|198.01|0
1650296510000|2022-04-18 15:41:50|200.73|198.33|200.41|198.01|200.73|198.33|200.41|198.01|0
1650296520000|2022-04-18 15:42:00|200.25|197.85|200.25|197.85|200.41|198.01|200.25|197.85|0
1650296530000|2022-04-18 15:42:10|200.09|197.69|199.94|197.54|200.57|198.17|199.94|197.54|0
1650296540000|2022-04-18 15:42:20|200.09|197.69|200.09|197.69|200.09|197.69|200.09|197.69|0
1650296550000|2022-04-18 15:42:30|199.78|197.38|199.46|197.06|199.78|197.38|199.46|197.06|0
1650296560000|2022-04-18 15:42:40|199.3|196.9|199.46|197.06|199.46|197.06|199.3|196.9|0
1650296570000|2022-04-18 15:42:50|199.62|197.22|199.62|197.22|199.62|197.22|199.46|197.06|0
1650296580000|2022-04-18 15:43:00|199.46|197.06|199.46|197.06|199.62|197.22|199.46|197.06|0
1650296590000|2022-04-18 15:43:10|199.62|197.22|199.62|197.22|199.62|197.22|199.46|197.06|0
1650296600000|2022-04-18 15:43:20|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1650296610000|2022-04-18 15:43:30|199.93|197.53|199.78|197.38|199.93|197.53|199.78|197.38|0
1650296620000|2022-04-18 15:43:40|199.62|197.22|199.46|197.06|199.62|197.22|199.46|197.06|0
1650296630000|2022-04-18 15:43:50|199.3|196.9|199.14|196.74|199.3|196.9|199.14|196.74|0
1650296640000|2022-04-18 15:44:00|199.3|196.9|199.62|197.22|199.62|197.22|199.3|196.9|0
1650296650000|2022-04-18 15:44:10|199.7|197.3|199.77|197.37|199.77|197.37|199.7|197.3|0
1650296660000|2022-04-18 15:44:20|199.46|197.06|199.46|197.06|199.46|197.06|199.38|196.98|0
1650296670000|2022-04-18 15:44:30|199.3|196.9|199.3|196.9|199.46|197.06|199.3|196.9|0
1650296680000|2022-04-18 15:44:40|199.46|197.06|199.46|197.06|199.46|197.06|199.3|196.9|0
1650296690000|2022-04-18 15:44:50|199.62|197.22|199.77|197.37|199.77|197.37|199.62|197.22|0
1650296700000|2022-04-18 15:45:00|199.62|197.22|199.62|197.22|200.09|197.69|199.62|197.22|0
1650296710000|2022-04-18 15:45:10|199.77|197.37|199.62|197.22|199.77|197.37|199.62|197.22|0
1650296720000|2022-04-18 15:45:20|199.77|197.37|200.09|197.69|200.09|197.69|199.77|197.37|0
1650296730000|2022-04-18 15:45:30|200.25|197.85|199.93|197.53|200.25|197.85|199.93|197.53|0
1650296740000|2022-04-18 15:45:40|199.62|197.22|200.09|197.69|200.09|197.69|199.62|197.22|0
1650296750000|2022-04-18 15:45:50|199.93|197.53|199.77|197.37|200.09|197.69|199.77|197.37|0
1650296760000|2022-04-18 15:46:00|200.02|197.62|200.25|197.85|200.25|197.85|199.93|197.53|0
1650296770000|2022-04-18 15:46:10|200.41|198.01|199.93|197.53|200.41|198.01|199.93|197.53|0
1650296790000|2022-04-18 15:46:30|199.77|197.37|199.61|197.21|199.77|197.37|199.61|197.21|0
1650296800000|2022-04-18 15:46:40|199.77|197.37|200.09|197.69|200.09|197.69|199.77|197.37|0
1650296810000|2022-04-18 15:46:50|199.93|197.53|200.09|197.69|200.09|197.69|199.93|197.53|0
1650296820000|2022-04-18 15:47:00|200.57|198.17|200.89|198.49|200.89|198.49|200.41|198.01|0
1650296830000|2022-04-18 15:47:10|200.73|198.33|200.41|198.01|200.73|198.33|200.41|198.01|0
1650296840000|2022-04-18 15:47:20|200.57|198.17|200.73|198.33|200.73|198.33|200.57|198.17|0
1650296850000|2022-04-18 15:47:30|200.89|198.49|201.05|198.65|201.05|198.65|200.89|198.49|0
1650296860000|2022-04-18 15:47:40|201.21|198.81|201.37|198.97|201.37|198.97|201.21|198.81|0
1650296870000|2022-04-18 15:47:50|201.05|198.65|201.21|198.81|201.21|198.81|201.05|198.65|0
1650296880000|2022-04-18 15:48:00|201.05|198.65|201.29|198.89|201.29|198.89|201.05|198.65|0
1650296890000|2022-04-18 15:48:10|201.05|198.65|202|199.6|202|199.6|200.89|198.49|0
1650296900000|2022-04-18 15:48:20|202.48|200.08|202.32|199.92|202.65|200.25|202.32|199.92|0
1650296910000|2022-04-18 15:48:30|202.48|200.08|202.81|200.41|202.81|200.41|202.48|200.08|0
1650296920000|2022-04-18 15:48:40|202.97|200.57|202.64|200.24|202.97|200.57|202.64|200.24|0
1650296930000|2022-04-18 15:48:50|202.97|200.57|202.97|200.57|202.97|200.57|202.97|200.57|0
1650296940000|2022-04-18 15:49:00|203.05|200.65|203.13|200.73|203.13|200.73|202.8|200.4|0
1650296950000|2022-04-18 15:49:10|203.29|200.89|203.37|200.97|203.45|201.05|203.29|200.89|0
1650296960000|2022-04-18 15:49:20|203.13|200.73|203.45|201.05|203.61|201.21|203.13|200.73|0
1650296970000|2022-04-18 15:49:30|203.61|201.21|203.29|200.89|203.61|201.21|203.29|200.89|0
1650296980000|2022-04-18 15:49:40|203.13|200.73|203.13|200.73|203.13|200.73|203.13|200.73|0
1650296990000|2022-04-18 15:49:50|203.29|200.89|203.45|201.05|203.45|201.05|203.29|200.89|0
1650297000000|2022-04-18 15:50:00|203.29|200.89|203.77|201.37|203.77|201.37|203.29|200.89|0
1650297010000|2022-04-18 15:50:10|203.61|201.21|203.29|200.89|203.61|201.21|203.29|200.89|0
1650297020000|2022-04-18 15:50:20|203.45|201.05|203.29|200.89|203.45|201.05|203.29|200.89|0
1650297030000|2022-04-18 15:50:30|203.12|200.72|203.12|200.72|203.12|200.72|202.96|200.56|0
1650297040000|2022-04-18 15:50:40|203.45|201.05|203.45|201.05|203.45|201.05|203.29|200.89|0
1650297050000|2022-04-18 15:50:50|203.29|200.89|202.96|200.56|203.29|200.89|202.96|200.56|0
1650297060000|2022-04-18 15:51:00|202.8|200.4|202.96|200.56|202.96|200.56|202.8|200.4|0
1650297070000|2022-04-18 15:51:10|203.12|200.72|202.64|200.24|203.12|200.72|202.64|200.24|0
1650297080000|2022-04-18 15:51:20|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1650297090000|2022-04-18 15:51:30|202.64|200.24|202.8|200.4|202.8|200.4|202.48|200.08|0
1650297100000|2022-04-18 15:51:40|202.73|200.33|202.32|199.92|202.73|200.33|202.32|199.92|0
1650297110000|2022-04-18 15:51:50|202.48|200.08|202.64|200.24|202.64|200.24|202.41|200.01|0
1650297120000|2022-04-18 15:52:00|202.32|199.92|202.32|199.92|202.32|199.92|202.16|199.76|0
1650297130000|2022-04-18 15:52:10|202.16|199.76|202.16|199.76|202.16|199.76|202|199.6|0
1650297140000|2022-04-18 15:52:20|202|199.6|202|199.6|202|199.6|201.84|199.44|0
1650297150000|2022-04-18 15:52:30|202.16|199.76|201.68|199.28|202.16|199.76|201.68|199.28|0
1650297160000|2022-04-18 15:52:40|201.36|198.96|201.04|198.64|201.36|198.96|200.88|198.48|0
1650297170000|2022-04-18 15:52:50|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1650297180000|2022-04-18 15:53:00|200.72|198.32|200.72|198.32|200.72|198.32|200.56|198.16|0
1650297190000|2022-04-18 15:53:10|200.88|198.48|200.72|198.32|201.04|198.64|200.72|198.32|0
1650297200000|2022-04-18 15:53:20|200.88|198.48|200.72|198.32|200.88|198.48|200.72|198.32|0
1650297210000|2022-04-18 15:53:30|200.56|198.16|200.72|198.32|200.72|198.32|200.56|198.16|0
1650297220000|2022-04-18 15:53:40|200.56|198.16|200.72|198.32|200.72|198.32|200.56|198.16|0
1650297230000|2022-04-18 15:53:50|200.88|198.48|201.36|198.96|201.36|198.96|200.88|198.48|0
1650297240000|2022-04-18 15:54:00|201.2|198.8|201.52|199.12|201.52|199.12|201.2|198.8|0
1650297250000|2022-04-18 15:54:10|201.36|198.96|201.36|198.96|201.52|199.12|201.36|198.96|0
1650297260000|2022-04-18 15:54:20|201.2|198.8|201.2|198.8|201.2|198.8|201.04|198.64|0
1650297270000|2022-04-18 15:54:30|201.04|198.64|201.2|198.8|201.2|198.8|201.04|198.64|0
1650297280000|2022-04-18 15:54:40|201.04|198.64|200.88|198.48|201.04|198.64|200.88|198.48|0
1650297290000|2022-04-18 15:54:50|200.72|198.32|200.56|198.16|200.72|198.32|200.56|198.16|0
1650297300000|2022-04-18 15:55:00|200.81|198.41|199.77|197.37|200.81|198.41|199.77|197.37|0
1650297310000|2022-04-18 15:55:10|199.93|197.53|200.09|197.69|200.09|197.69|199.93|197.53|0
1650297320000|2022-04-18 15:55:20|200.24|197.84|200.24|197.84|200.24|197.84|199.93|197.53|0
1650297330000|2022-04-18 15:55:30|200.09|197.69|200.8|198.4|200.8|198.4|200.09|197.69|0
1650297340000|2022-04-18 15:55:40|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1650297350000|2022-04-18 15:55:50|201.04|198.64|201.04|198.64|201.04|198.64|201.04|198.64|0
1650297360000|2022-04-18 15:56:00|200.88|198.48|200.56|198.16|200.88|198.48|200.56|198.16|0
1650297370000|2022-04-18 15:56:10|200.72|198.32|200.4|198|200.72|198.32|200.4|198|0
1650297380000|2022-04-18 15:56:20|200.24|197.84|199.93|197.53|200.24|197.84|199.93|197.53|0
1650297390000|2022-04-18 15:56:30|199.77|197.37|199.93|197.53|199.93|197.53|199.77|197.37|0
1650297400000|2022-04-18 15:56:40|200.08|197.68|200.08|197.68|200.08|197.68|200.08|197.68|0
1650297410000|2022-04-18 15:56:50|199.93|197.53|199.77|197.37|199.93|197.53|199.77|197.37|0
1650297420000|2022-04-18 15:57:00|199.69|197.29|199.61|197.21|199.77|197.37|199.61|197.21|0
1650297430000|2022-04-18 15:57:10|199.45|197.05|199.61|197.21|199.61|197.21|199.45|197.05|0
1650297440000|2022-04-18 15:57:20|199.29|196.89|198.81|196.41|199.29|196.89|198.81|196.41|0
1650297450000|2022-04-18 15:57:30|198.66|196.26|198.81|196.41|198.97|196.57|198.66|196.26|0
1650297460000|2022-04-18 15:57:40|198.97|196.57|198.97|196.57|198.97|196.57|198.97|196.57|0
1650297470000|2022-04-18 15:57:50|198.81|196.41|199.13|196.73|199.13|196.73|198.81|196.41|0
1650297480000|2022-04-18 15:58:00|198.81|196.41|199.29|196.89|199.29|196.89|198.81|196.41|0
1650297490000|2022-04-18 15:58:10|199.45|197.05|199.29|196.89|199.45|197.05|199.13|196.73|0
1650297500000|2022-04-18 15:58:20|199.13|196.73|199.13|196.73|199.13|196.73|199.13|196.73|0
1650297510000|2022-04-18 15:58:30|198.97|196.57|198.97|196.57|199.13|196.73|198.97|196.57|0
1650297520000|2022-04-18 15:58:40|198.65|196.25|198.34|195.94|198.65|196.25|198.34|195.94|0
1650297530000|2022-04-18 15:58:50|198.65|196.25|198.65|196.25|198.65|196.25|198.5|196.1|0
1650297540000|2022-04-18 15:59:00|198.5|196.1|198.18|195.78|198.5|196.1|198.18|195.78|0
1650297550000|2022-04-18 15:59:10|198.34|195.94|198.02|195.62|198.34|195.94|198.02|195.62|0
1650297560000|2022-04-18 15:59:20|198.18|195.78|198.18|195.78|198.34|195.94|198.18|195.78|0
1650297570000|2022-04-18 15:59:30|197.86|195.46|197.86|195.46|197.86|195.46|197.86|195.46|0
1650297580000|2022-04-18 15:59:40|197.7|195.3|197.7|195.3|197.86|195.46|197.7|195.3|0
1650297590000|2022-04-18 15:59:50|197.86|195.46|198.02|195.62|198.02|195.62|197.7|195.3|0
1650297600000|2022-04-18 16:00:00|198.18|195.78|198.34|195.94|198.34|195.94|198.02|195.62|0
1650297610000|2022-04-18 16:00:10|198.18|195.78|198.49|196.09|198.49|196.09|198.18|195.78|0
1650297620000|2022-04-18 16:00:20|198.02|195.62|198.34|195.94|198.34|195.94|198.02|195.62|0
1650297630000|2022-04-18 16:00:30|198.02|195.62|197.7|195.3|198.02|195.62|197.7|195.3|0
1650297640000|2022-04-18 16:00:40|197.55|195.15|198.18|195.78|198.18|195.78|197.55|195.15|0
1650297650000|2022-04-18 16:00:50|198.34|195.94|198.65|196.25|198.65|196.25|198.34|195.94|0
1650297660000|2022-04-18 16:01:00|198.49|196.09|198.97|196.57|198.97|196.57|198.49|196.09|0
1650297670000|2022-04-18 16:01:10|198.65|196.25|198.65|196.25|198.65|196.25|198.65|196.25|0
1650297680000|2022-04-18 16:01:20|198.81|196.41|198.65|196.25|198.81|196.41|198.65|196.25|0
1650297690000|2022-04-18 16:01:30|198.81|196.41|198.65|196.25|198.81|196.41|198.65|196.25|0
1650297700000|2022-04-18 16:01:40|198.49|196.09|198.97|196.57|199.13|196.73|198.49|196.09|0
1650297710000|2022-04-18 16:01:50|198.81|196.41|198.65|196.25|198.89|196.49|198.65|196.25|0
1650297720000|2022-04-18 16:02:00|198.81|196.41|199.13|196.73|199.13|196.73|198.81|196.41|0
1650297730000|2022-04-18 16:02:10|199.21|196.81|199.44|197.04|199.44|197.04|199.13|196.73|0
1650297740000|2022-04-18 16:02:20|199.29|196.89|199.6|197.2|199.6|197.2|199.29|196.89|0
1650297750000|2022-04-18 16:02:30|199.44|197.04|199.44|197.04|199.44|197.04|199.44|197.04|0
1650297760000|2022-04-18 16:02:40|199.6|197.2|199.6|197.2|199.76|197.36|199.6|197.2|0
1650297770000|2022-04-18 16:02:50|199.29|196.89|199.44|197.04|199.44|197.04|199.29|196.89|0
1650297780000|2022-04-18 16:03:00|199.6|197.2|200.08|197.68|200.08|197.68|199.6|197.2|0
1650297790000|2022-04-18 16:03:10|200.24|197.84|200.24|197.84|200.32|197.92|200.24|197.84|0
1650297800000|2022-04-18 16:03:20|200.4|198|199.92|197.52|200.4|198|199.92|197.52|0
1650297810000|2022-04-18 16:03:30|199.76|197.36|199.44|197.04|199.76|197.36|199.44|197.04|0
1650297820000|2022-04-18 16:03:40|199.29|196.89|199.44|197.04|199.44|197.04|198.97|196.57|0
1650297830000|2022-04-18 16:03:50|199.6|197.2|199.92|197.52|199.92|197.52|199.6|197.2|0
1650297840000|2022-04-18 16:04:00|200.24|197.84|200.56|198.16|200.56|198.16|200.24|197.84|0
1650297850000|2022-04-18 16:04:10|201.04|198.64|200.72|198.32|201.04|198.64|200.72|198.32|0
1650297860000|2022-04-18 16:04:20|200.4|198|200.8|198.4|200.8|198.4|200.4|198|0
1650297870000|2022-04-18 16:04:30|200.88|198.48|200.56|198.16|200.88|198.48|200.56|198.16|0
1650297880000|2022-04-18 16:04:40|200.24|197.84|200.08|197.68|200.24|197.84|200.08|197.68|0
1650297890000|2022-04-18 16:04:50|199.92|197.52|199.76|197.36|199.92|197.52|199.76|197.36|0
1650297900000|2022-04-18 16:05:00|199.84|197.44|199.76|197.36|199.92|197.52|199.76|197.36|0
1650297910000|2022-04-18 16:05:10|200.08|197.68|200.24|197.84|200.4|198|199.92|197.52|0
1650297920000|2022-04-18 16:05:20|200.56|198.16|200.4|198|200.56|198.16|200.4|198|0
1650297930000|2022-04-18 16:05:30|200.56|198.16|200.56|198.16|200.56|198.16|200.48|198.08|0
1650297940000|2022-04-18 16:05:40|200.4|198|200.24|197.84|200.4|198|200.24|197.84|0
1650297950000|2022-04-18 16:05:50|200.16|197.76|200.08|197.68|200.24|197.84|200.08|197.68|0
1650297960000|2022-04-18 16:06:00|199.92|197.52|199.76|197.36|200.08|197.68|199.76|197.36|0
1650297970000|2022-04-18 16:06:10|199.84|197.44|199.44|197.04|199.84|197.44|199.44|197.04|0
1650297980000|2022-04-18 16:06:20|199.28|196.88|198.81|196.41|199.28|196.88|198.65|196.25|0
1650297990000|2022-04-18 16:06:30|198.97|196.57|198.89|196.49|199.12|196.72|198.89|196.49|0
1650298000000|2022-04-18 16:06:40|198.97|196.57|198.81|196.41|198.97|196.57|198.81|196.41|0
1650298010000|2022-04-18 16:06:50|198.97|196.57|198.97|196.57|198.97|196.57|198.81|196.41|0
1650298020000|2022-04-18 16:07:00|198.81|196.41|198.97|196.57|199.12|196.72|198.65|196.25|0
1650298030000|2022-04-18 16:07:10|198.33|195.93|198.49|196.09|198.49|196.09|198.33|195.93|0
1650298040000|2022-04-18 16:07:20|198.33|195.93|198.81|196.41|198.81|196.41|198.33|195.93|0
1650298050000|2022-04-18 16:07:30|198.97|196.57|198.97|196.57|198.97|196.57|198.97|196.57|0
1650298060000|2022-04-18 16:07:40|198.81|196.41|198.57|196.17|198.96|196.56|198.57|196.17|0
1650298070000|2022-04-18 16:07:50|198.81|196.41|198.81|196.41|198.81|196.41|198.65|196.25|0
1650298080000|2022-04-18 16:08:00|198.96|196.56|199.12|196.72|199.12|196.72|198.96|196.56|0
1650298090000|2022-04-18 16:08:10|198.96|196.56|199.28|196.88|199.28|196.88|198.96|196.56|0
1650298100000|2022-04-18 16:08:20|199.6|197.2|199.6|197.2|199.6|197.2|199.44|197.04|0
1650298110000|2022-04-18 16:08:30|199.44|197.04|199.92|197.52|199.92|197.52|199.44|197.04|0
1650298120000|2022-04-18 16:08:40|199.6|197.2|200.08|197.68|200.08|197.68|199.6|197.2|0
1650298130000|2022-04-18 16:08:50|199.92|197.52|199.92|197.52|199.92|197.52|199.76|197.36|0
1650298140000|2022-04-18 16:09:00|200.08|197.68|200.55|198.15|200.55|198.15|200.08|197.68|0
1650298150000|2022-04-18 16:09:10|200.39|197.99|200.39|197.99|200.39|197.99|200.23|197.83|0
1650298160000|2022-04-18 16:09:20|200.23|197.83|199.76|197.36|200.23|197.83|199.76|197.36|0
1650298170000|2022-04-18 16:09:30|199.92|197.52|200.39|197.99|200.39|197.99|199.92|197.52|0
1650298180000|2022-04-18 16:09:40|200.55|198.15|200.71|198.31|200.71|198.31|200.55|198.15|0
1650298190000|2022-04-18 16:09:50|200.87|198.47|200.95|198.55|201.03|198.63|200.71|198.31|0
1650298200000|2022-04-18 16:10:00|201.19|198.79|200.55|198.15|201.19|198.79|200.55|198.15|0
1650298210000|2022-04-18 16:10:10|201.03|198.63|201.03|198.63|201.19|198.79|200.87|198.47|0
1650298220000|2022-04-18 16:10:20|201.19|198.79|201.35|198.95|201.51|199.11|201.19|198.79|0
1650298230000|2022-04-18 16:10:30|201.51|199.11|201.83|199.43|201.83|199.43|201.43|199.03|0
1650298240000|2022-04-18 16:10:40|202.31|199.91|202.47|200.07|202.47|200.07|202.23|199.83|0
1650298250000|2022-04-18 16:10:50|202.95|200.55|203.11|200.71|203.11|200.71|202.95|200.55|0
1650298260000|2022-04-18 16:11:00|202.95|200.55|203.11|200.71|203.11|200.71|202.95|200.55|0
1650298270000|2022-04-18 16:11:10|203.59|201.19|203.75|201.35|204.08|201.68|203.59|201.19|0
1650298280000|2022-04-18 16:11:20|202.95|200.55|203.43|201.03|203.43|201.03|202.95|200.55|0
1650298290000|2022-04-18 16:11:30|203.59|201.19|203.75|201.35|203.91|201.51|203.59|201.19|0
1650298300000|2022-04-18 16:11:40|203.91|201.51|203.91|201.51|203.91|201.51|203.91|201.51|0
1650298310000|2022-04-18 16:11:50|204|201.6|203.59|201.19|204|201.6|203.59|201.19|0
1650298320000|2022-04-18 16:12:00|203.43|201.03|203.59|201.19|203.59|201.19|203.27|200.87|0
1650298330000|2022-04-18 16:12:10|203.43|201.03|203.27|200.87|203.43|201.03|203.27|200.87|0
1650298340000|2022-04-18 16:12:20|203.11|200.71|203.03|200.63|203.11|200.71|202.95|200.55|0
1650298350000|2022-04-18 16:12:30|202.95|200.55|202.79|200.39|202.95|200.55|202.79|200.39|0
1650298360000|2022-04-18 16:12:40|202.63|200.23|202.63|200.23|202.63|200.23|202.63|200.23|0
1650298370000|2022-04-18 16:12:50|202.47|200.07|202.79|200.39|202.79|200.39|202.47|200.07|0
1650298380000|2022-04-18 16:13:00|202.63|200.23|202.79|200.39|202.79|200.39|202.63|200.23|0
1650298390000|2022-04-18 16:13:10|202.63|200.23|202.79|200.39|203.11|200.71|202.63|200.23|0
1650298400000|2022-04-18 16:13:20|202.63|200.23|202.47|200.07|202.63|200.23|202.47|200.07|0
1650298410000|2022-04-18 16:13:30|202.95|200.55|202.95|200.55|202.95|200.55|202.95|200.55|0
1650298420000|2022-04-18 16:13:40|203.11|200.71|203.11|200.71|203.11|200.71|202.79|200.39|0
1650298430000|2022-04-18 16:13:50|202.95|200.55|203.11|200.71|203.11|200.71|202.95|200.55|0
1650298440000|2022-04-18 16:14:00|203.03|200.63|203.11|200.71|203.11|200.71|202.95|200.55|0
1650298450000|2022-04-18 16:14:10|203.43|201.03|204.07|201.67|204.56|202.16|203.43|201.03|0
1650298460000|2022-04-18 16:14:20|203.75|201.35|203.91|201.51|203.91|201.51|203.75|201.35|0
1650298470000|2022-04-18 16:14:30|203.59|201.19|203.75|201.35|203.91|201.51|203.59|201.19|0
1650298480000|2022-04-18 16:14:40|203.59|201.19|203.75|201.35|203.91|201.51|203.59|201.19|0
1650298490000|2022-04-18 16:14:50|203.91|201.51|203.75|201.35|203.91|201.51|203.75|201.35|0
1650298500000|2022-04-18 16:15:00|203.91|201.51|203.75|201.35|203.91|201.51|203.67|201.27|0
1650298510000|2022-04-18 16:15:10|203.59|201.19|204.39|201.99|204.39|201.99|203.59|201.19|0
1650298520000|2022-04-18 16:15:20|204.56|202.16|204.72|202.32|204.72|202.32|204.48|202.08|0
1650298530000|2022-04-18 16:15:30|204.88|202.48|205.2|202.8|205.2|202.8|204.88|202.48|0
1650298540000|2022-04-18 16:15:40|205.04|202.64|205.2|202.8|205.2|202.8|205.04|202.64|0
1650298550000|2022-04-18 16:15:50|205.04|202.64|205.04|202.64|205.04|202.64|205.04|202.64|0
1650298560000|2022-04-18 16:16:00|205.2|202.8|205.2|202.8|205.2|202.8|205.2|202.8|0
1650298570000|2022-04-18 16:16:10|203.85|201.45|205.65|203.25|205.65|203.25|203.85|201.45|0
1650298580000|2022-04-18 16:16:20|205.32|202.92|205.17|202.77|205.32|202.92|205.17|202.77|0
1650298590000|2022-04-18 16:16:30|205.34|202.94|205.34|202.94|205.34|202.94|205.17|202.77|0
1650298600000|2022-04-18 16:16:40|205.5|203.1|205.01|202.61|205.5|203.1|205.01|202.61|0
1650298610000|2022-04-18 16:16:50|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650298620000|2022-04-18 16:17:00|205.01|202.61|205.5|203.1|205.5|203.1|205.01|202.61|0
1650298630000|2022-04-18 16:17:10|205.66|203.26|205.82|203.42|205.82|203.42|205.66|203.26|0
1650298640000|2022-04-18 16:17:20|205.66|203.26|205.98|203.58|205.98|203.58|205.66|203.26|0
1650298650000|2022-04-18 16:17:30|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650298660000|2022-04-18 16:17:40|205.98|203.58|205.66|203.26|205.98|203.58|205.66|203.26|0
1650298670000|2022-04-18 16:17:50|205.98|203.58|205.66|203.26|205.98|203.58|205.66|203.26|0
1650298680000|2022-04-18 16:18:00|205.82|203.42|205.17|202.77|205.82|203.42|205.17|202.77|0
1650298690000|2022-04-18 16:18:10|204.69|202.29|204.85|202.45|204.85|202.45|204.53|202.13|0
1650298700000|2022-04-18 16:18:20|205.17|202.77|205.33|202.93|205.5|203.1|205.17|202.77|0
1650298710000|2022-04-18 16:18:30|205.5|203.1|205.5|203.1|205.5|203.1|205.5|203.1|0
1650298720000|2022-04-18 16:18:40|205.42|203.02|205.98|203.58|205.98|203.58|205.42|203.02|0
1650298740000|2022-04-18 16:19:00|205.82|203.42|205.82|203.42|205.9|203.5|205.82|203.42|0
1650298750000|2022-04-18 16:19:10|205.98|203.58|205.82|203.42|205.98|203.58|205.82|203.42|0
1650298760000|2022-04-18 16:19:20|205.98|203.58|205.98|203.58|205.98|203.58|205.66|203.26|0
1650298770000|2022-04-18 16:19:30|206.14|203.74|206.3|203.9|206.3|203.9|206.14|203.74|0
1650298780000|2022-04-18 16:19:40|206.14|203.74|206.14|203.74|206.14|203.74|205.98|203.58|0
1650298790000|2022-04-18 16:19:50|205.82|203.42|205.82|203.42|205.9|203.5|205.82|203.42|0
1650298800000|2022-04-18 16:20:00|205.98|203.58|205.82|203.42|205.98|203.58|205.82|203.42|0
1650298810000|2022-04-18 16:20:10|205.49|203.09|205.17|202.77|205.49|203.09|205.17|202.77|0
1650298820000|2022-04-18 16:20:20|205.01|202.61|205.17|202.77|205.33|202.93|205.01|202.61|0
1650298830000|2022-04-18 16:20:30|205.33|202.93|205.26|202.86|205.33|202.93|205.17|202.77|0
1650298840000|2022-04-18 16:20:40|205.42|203.02|205.33|202.93|205.49|203.09|205.33|202.93|0
1650298850000|2022-04-18 16:20:50|205.26|202.86|205.33|202.93|205.33|202.93|205.26|202.86|0
1650298860000|2022-04-18 16:21:00|205.65|203.25|206.14|203.74|206.14|203.74|205.65|203.25|0
1650298870000|2022-04-18 16:21:10|206.3|203.9|206.3|203.9|206.3|203.9|206.14|203.74|0
1650298880000|2022-04-18 16:21:20|205.98|203.58|205.98|203.58|206.3|203.9|205.98|203.58|0
1650298890000|2022-04-18 16:21:30|206.14|203.74|205.9|203.5|206.14|203.74|205.9|203.5|0
1650298900000|2022-04-18 16:21:40|205.98|203.58|205.98|203.58|206.14|203.74|205.98|203.58|0
1650298910000|2022-04-18 16:21:50|206.3|203.9|206.3|203.9|206.3|203.9|206.3|203.9|0
1650298920000|2022-04-18 16:22:00|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650298930000|2022-04-18 16:22:10|205.98|203.58|206.14|203.74|206.14|203.74|205.81|203.41|0
1650298940000|2022-04-18 16:22:20|205.98|203.58|205.98|203.58|206.3|203.9|205.98|203.58|0
1650298950000|2022-04-18 16:22:30|206.14|203.74|206.14|203.74|206.3|203.9|206.14|203.74|0
1650298960000|2022-04-18 16:22:40|205.98|203.58|205.98|203.58|205.98|203.58|205.65|203.25|0
1650298970000|2022-04-18 16:22:50|206.3|203.9|206.3|203.9|206.3|203.9|206.3|203.9|0
1650298980000|2022-04-18 16:23:00|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650298990000|2022-04-18 16:23:10|205.98|203.58|205.98|203.58|206.14|203.74|205.98|203.58|0
1650299000000|2022-04-18 16:23:20|206.14|203.74|206.14|203.74|206.14|203.74|206.14|203.74|0
1650299010000|2022-04-18 16:23:30|206.3|203.9|205.98|203.58|206.3|203.9|205.98|203.58|0
1650299020000|2022-04-18 16:23:40|206.14|203.74|206.3|203.9|206.3|203.9|206.14|203.74|0
1650299030000|2022-04-18 16:23:50|205.98|203.58|205.65|203.25|205.98|203.58|205.65|203.25|0
1650299040000|2022-04-18 16:24:00|205.49|203.09|205.65|203.25|205.81|203.41|205.49|203.09|0
1650299050000|2022-04-18 16:24:10|205.81|203.41|205.65|203.25|205.81|203.41|205.65|203.25|0
1650299060000|2022-04-18 16:24:20|205.97|203.57|205.74|203.34|205.97|203.57|205.49|203.09|0
1650299070000|2022-04-18 16:24:30|205.49|203.09|205.49|203.09|205.65|203.25|205.49|203.09|0
1650299080000|2022-04-18 16:24:40|205.33|202.93|205.01|202.61|205.49|203.09|205.01|202.61|0
1650299090000|2022-04-18 16:24:50|204.85|202.45|205.01|202.61|205.01|202.61|204.85|202.45|0
1650299100000|2022-04-18 16:25:00|204.85|202.45|205.33|202.93|205.33|202.93|204.85|202.45|0
1650299110000|2022-04-18 16:25:10|205.17|202.77|205.49|203.09|205.49|203.09|205.17|202.77|0
1650299120000|2022-04-18 16:25:20|205.65|203.25|205.65|203.25|205.81|203.41|205.65|203.25|0
1650299130000|2022-04-18 16:25:30|205.97|203.57|205.9|203.5|205.97|203.57|205.74|203.34|0
1650299140000|2022-04-18 16:25:40|205.81|203.41|205.49|203.09|205.81|203.41|205.49|203.09|0
1650299150000|2022-04-18 16:25:50|205.81|203.41|205.9|203.5|205.9|203.5|205.74|203.34|0
1650299160000|2022-04-18 16:26:00|205.81|203.41|206.62|204.22|206.78|204.38|205.81|203.41|0
1650299170000|2022-04-18 16:26:10|206.78|204.38|207.1|204.7|207.1|204.7|206.78|204.38|0
1650299180000|2022-04-18 16:26:20|206.94|204.54|207.1|204.7|207.1|204.7|206.94|204.54|0
1650299190000|2022-04-18 16:26:30|206.94|204.54|207.27|204.87|207.27|204.87|206.94|204.54|0
1650299200000|2022-04-18 16:26:40|207.1|204.7|206.78|204.38|207.1|204.7|206.78|204.38|0
1650299210000|2022-04-18 16:26:50|206.62|204.22|206.78|204.38|206.78|204.38|206.46|204.06|0
1650299220000|2022-04-18 16:27:00|206.94|204.54|205.97|203.57|206.94|204.54|205.97|203.57|0
1650299230000|2022-04-18 16:27:10|205.81|203.41|205.81|203.41|205.81|203.41|205.65|203.25|0
1650299240000|2022-04-18 16:27:20|205.9|203.5|206.13|203.73|206.13|203.73|205.81|203.41|0
1650299250000|2022-04-18 16:27:30|206.3|203.9|205.81|203.41|206.3|203.9|205.65|203.25|0
1650299260000|2022-04-18 16:27:40|205.65|203.25|205.65|203.25|205.65|203.25|205.49|203.09|0
1650299270000|2022-04-18 16:27:50|205.33|202.93|205.65|203.25|205.65|203.25|205.33|202.93|0
1650299280000|2022-04-18 16:28:00|206.13|203.73|206.13|203.73|206.3|203.9|206.13|203.73|0
1650299290000|2022-04-18 16:28:10|205.97|203.57|205.65|203.25|205.97|203.57|205.65|203.25|0
1650299300000|2022-04-18 16:28:20|205.81|203.41|205.65|203.25|205.81|203.41|205.65|203.25|0
1650299310000|2022-04-18 16:28:30|205.81|203.41|205.65|203.25|205.97|203.57|205.65|203.25|0
1650299320000|2022-04-18 16:28:40|205.81|203.41|205.41|203.01|205.81|203.41|205.41|203.01|0
1650299330000|2022-04-18 16:28:50|205.33|202.93|205.49|203.09|205.49|203.09|205.33|202.93|0
1650299340000|2022-04-18 16:29:00|205.81|203.41|205.97|203.57|205.97|203.57|205.65|203.25|0
1650299350000|2022-04-18 16:29:10|205.81|203.41|205.65|203.25|205.97|203.57|205.65|203.25|0
1650299360000|2022-04-18 16:29:20|205.73|203.33|205.97|203.57|206.13|203.73|205.73|203.33|0
1650299370000|2022-04-18 16:29:30|206.13|203.73|205.81|203.41|206.13|203.73|205.81|203.41|0
1650299380000|2022-04-18 16:29:40|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1650299390000|2022-04-18 16:29:50|205.97|203.57|206.46|204.06|206.46|204.06|205.97|203.57|0
1650299400000|2022-04-18 16:30:00|206.78|204.38|206.05|203.65|206.78|204.38|206.05|203.65|0
1650299410000|2022-04-18 16:30:10|205.81|203.41|205.81|203.41|206.29|203.89|205.81|203.41|0
1650299420000|2022-04-18 16:30:20|205.65|203.25|205.49|203.09|205.65|203.25|205.49|203.09|0
1650299430000|2022-04-18 16:30:30|205.81|203.41|205.81|203.41|205.81|203.41|205.65|203.25|0
1650299440000|2022-04-18 16:30:40|205.65|203.25|205.81|203.41|205.81|203.41|205.57|203.17|0
1650299450000|2022-04-18 16:30:50|205.97|203.57|205.97|203.57|206.13|203.73|205.97|203.57|0
1650299460000|2022-04-18 16:31:00|205.65|203.25|206.13|203.73|206.13|203.73|205.65|203.25|0
1650299470000|2022-04-18 16:31:10|205.97|203.57|205.97|203.57|205.97|203.57|205.97|203.57|0
1650299480000|2022-04-18 16:31:20|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650299490000|2022-04-18 16:31:30|205.89|203.49|205.81|203.41|205.97|203.57|205.65|203.25|0
1650299500000|2022-04-18 16:31:40|205.65|203.25|205.73|203.33|205.73|203.33|205.65|203.25|0
1650299510000|2022-04-18 16:31:50|205.81|203.41|205.81|203.41|205.81|203.41|205.65|203.25|0
1650299520000|2022-04-18 16:32:00|205.65|203.25|205.65|203.25|205.65|203.25|205.49|203.09|0
1650299530000|2022-04-18 16:32:10|205.81|203.41|206.45|204.05|206.45|204.05|205.81|203.41|0
1650299540000|2022-04-18 16:32:20|205.65|203.25|206.45|204.05|206.45|204.05|205.65|203.25|0
1650299550000|2022-04-18 16:32:30|206.13|203.73|206.78|204.38|206.78|204.38|206.13|203.73|0
1650299560000|2022-04-18 16:32:40|206.7|204.3|206.13|203.73|206.7|204.3|206.13|203.73|0
1650299570000|2022-04-18 16:32:50|206.29|203.89|206.45|204.05|206.45|204.05|206.29|203.89|0
1650299580000|2022-04-18 16:33:00|206.29|203.89|206.78|204.38|206.78|204.38|206.29|203.89|0
1650299590000|2022-04-18 16:33:10|206.61|204.21|206.94|204.54|206.94|204.54|206.61|204.21|0
1650299600000|2022-04-18 16:33:20|207.1|204.7|206.94|204.54|207.1|204.7|206.94|204.54|0
1650299610000|2022-04-18 16:33:30|207.1|204.7|207.1|204.7|207.26|204.86|206.94|204.54|0
1650299620000|2022-04-18 16:33:40|206.94|204.54|207.1|204.7|207.1|204.7|206.94|204.54|0
1650299630000|2022-04-18 16:33:50|207.26|204.86|207.42|205.02|207.42|205.02|207.26|204.86|0
1650299640000|2022-04-18 16:34:00|207.91|205.51|207.1|204.7|207.91|205.51|207.1|204.7|0
1650299650000|2022-04-18 16:34:10|206.78|204.38|207.1|204.7|207.1|204.7|206.78|204.38|0
1650299660000|2022-04-18 16:34:20|206.94|204.54|207.26|204.86|207.26|204.86|206.78|204.38|0
1650299670000|2022-04-18 16:34:30|207.1|204.7|206.94|204.54|207.1|204.7|206.94|204.54|0
1650299680000|2022-04-18 16:34:40|206.78|204.38|206.78|204.38|206.78|204.38|206.61|204.21|0
1650299690000|2022-04-18 16:34:50|206.61|204.21|206.29|203.89|206.61|204.21|206.29|203.89|0
1650299700000|2022-04-18 16:35:00|206.13|203.73|205.64|203.24|206.13|203.73|205.64|203.24|0
1650299710000|2022-04-18 16:35:10|205.32|202.92|205.16|202.76|205.32|202.92|205.16|202.76|0
1650299720000|2022-04-18 16:35:20|205.08|202.68|205|202.6|205.08|202.68|204.84|202.44|0
1650299730000|2022-04-18 16:35:30|205.16|202.76|205.32|202.92|205.32|202.92|205.16|202.76|0
1650299740000|2022-04-18 16:35:40|205.48|203.08|205.32|202.92|205.81|203.41|205.32|202.92|0
1650299750000|2022-04-18 16:35:50|205.48|203.08|205.64|203.24|205.64|203.24|205.48|203.08|0
1650299760000|2022-04-18 16:36:00|205.73|203.33|205.64|203.24|205.81|203.41|205.64|203.24|0
1650299770000|2022-04-18 16:36:10|205.48|203.08|205.81|203.41|205.81|203.41|205.48|203.08|0
1650299780000|2022-04-18 16:36:20|205.73|203.33|205.16|202.76|205.73|203.33|205.16|202.76|0
1650299790000|2022-04-18 16:36:30|205.24|202.84|205.32|202.92|205.32|202.92|205.16|202.76|0
1650299800000|2022-04-18 16:36:40|205.48|203.08|205.48|203.08|205.48|203.08|205.48|203.08|0
1650299810000|2022-04-18 16:36:50|205.32|202.92|205.64|203.24|205.64|203.24|205.32|202.92|0
1650299820000|2022-04-18 16:37:00|205.8|203.4|205.97|203.57|205.97|203.57|205.8|203.4|0
1650299830000|2022-04-18 16:37:10|205.8|203.4|205.8|203.4|205.8|203.4|205.64|203.24|0
1650299840000|2022-04-18 16:37:20|205.97|203.57|205.8|203.4|205.97|203.57|205.8|203.4|0
1650299850000|2022-04-18 16:37:30|205.97|203.57|205.48|203.08|205.97|203.57|205.48|203.08|0
1650299860000|2022-04-18 16:37:40|205.4|203|205.8|203.4|205.8|203.4|205.32|202.92|0
1650299870000|2022-04-18 16:37:50|205.64|203.24|205.64|203.24|205.64|203.24|205.48|203.08|0
1650299880000|2022-04-18 16:38:00|205.8|203.4|205.8|203.4|205.97|203.57|205.8|203.4|0
1650299890000|2022-04-18 16:38:10|205.97|203.57|207.1|204.7|207.1|204.7|205.97|203.57|0
1650299900000|2022-04-18 16:38:20|206.77|204.37|206.45|204.05|206.93|204.53|206.45|204.05|0
1650299910000|2022-04-18 16:38:30|206.61|204.21|206.61|204.21|206.61|204.21|206.45|204.05|0
1650299920000|2022-04-18 16:38:40|206.29|203.89|206.29|203.89|206.45|204.05|206.29|203.89|0
1650299930000|2022-04-18 16:38:50|206.13|203.73|206.29|203.89|206.29|203.89|206.13|203.73|0
1650299940000|2022-04-18 16:39:00|206.45|204.05|206.13|203.73|206.45|204.05|206.13|203.73|0
1650299950000|2022-04-18 16:39:10|206.29|203.89|206.21|203.81|206.29|203.89|206.21|203.81|0
1650299960000|2022-04-18 16:39:20|206.29|203.89|206.45|204.05|206.61|204.21|206.29|203.89|0
1650299970000|2022-04-18 16:39:30|206.53|204.13|205.96|203.56|206.53|204.13|205.8|203.4|0
1650299980000|2022-04-18 16:39:40|206.13|203.73|205.96|203.56|206.13|203.73|205.96|203.56|0
1650299990000|2022-04-18 16:39:50|206.29|203.89|206.29|203.89|206.29|203.89|206.29|203.89|0
1650300000000|2022-04-18 16:40:00|205.8|203.4|206.13|203.73|206.13|203.73|205.8|203.4|0
1650300010000|2022-04-18 16:40:10|205.8|203.4|205.48|203.08|205.8|203.4|205.48|203.08|0
1650300020000|2022-04-18 16:40:20|206.13|203.73|206.29|203.89|206.45|204.05|206.13|203.73|0
1650300030000|2022-04-18 16:40:30|206.45|204.05|206.45|204.05|206.45|204.05|206.29|203.89|0
1650300040000|2022-04-18 16:40:40|206.12|203.72|206.77|204.37|206.77|204.37|206.12|203.72|0
1650300050000|2022-04-18 16:40:50|206.86|204.46|207.42|205.02|207.58|205.18|206.86|204.46|0
1650300060000|2022-04-18 16:41:00|207.58|205.18|208.15|205.75|208.15|205.75|207.58|205.18|0
1650300070000|2022-04-18 16:41:10|207.9|205.5|208.39|205.99|208.39|205.99|207.9|205.5|0
1650300080000|2022-04-18 16:41:20|208.07|205.67|207.9|205.5|208.07|205.67|207.9|205.5|0
1650300090000|2022-04-18 16:41:30|208.07|205.67|207.58|205.18|208.07|205.67|207.58|205.18|0
1650300100000|2022-04-18 16:41:40|207.42|205.02|206.93|204.53|207.42|205.02|206.93|204.53|0
1650300110000|2022-04-18 16:41:50|206.77|204.37|206.77|204.37|206.93|204.53|206.61|204.21|0
1650300120000|2022-04-18 16:42:00|206.61|204.21|206.77|204.37|207.09|204.69|206.61|204.21|0
1650300130000|2022-04-18 16:42:10|206.61|204.21|206.29|203.89|206.61|204.21|206.29|203.89|0
1650300140000|2022-04-18 16:42:20|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1650300150000|2022-04-18 16:42:30|205.8|203.4|205.8|203.4|205.8|203.4|205.8|203.4|0
1650300160000|2022-04-18 16:42:40|205.48|203.08|204.83|202.43|205.48|203.08|204.83|202.43|0
1650300170000|2022-04-18 16:42:50|204.67|202.27|205|202.6|205|202.6|204.51|202.11|0
1650300180000|2022-04-18 16:43:00|205.08|202.68|205.24|202.84|205.32|202.92|205.08|202.68|0
1650300190000|2022-04-18 16:43:10|205.32|202.92|205.16|202.76|205.32|202.92|205.16|202.76|0
1650300200000|2022-04-18 16:43:20|205|202.6|204.83|202.43|205.16|202.76|204.83|202.43|0
1650300210000|2022-04-18 16:43:30|204.92|202.52|204.51|202.11|204.92|202.52|204.51|202.11|0
1650300220000|2022-04-18 16:43:40|204.67|202.27|204.51|202.11|204.67|202.27|204.35|201.95|0
1650300230000|2022-04-18 16:43:50|204.76|202.36|204.83|202.43|204.99|202.59|204.76|202.36|0
1650300240000|2022-04-18 16:44:00|204.99|202.59|205.16|202.76|205.16|202.76|204.99|202.59|0
1650300250000|2022-04-18 16:44:10|204.99|202.59|204.99|202.59|204.99|202.59|204.99|202.59|0
1650300260000|2022-04-18 16:44:20|204.83|202.43|204.35|201.95|204.83|202.43|204.35|201.95|0
1650300270000|2022-04-18 16:44:30|204.19|201.79|204.43|202.03|204.43|202.03|204.19|201.79|0
1650300280000|2022-04-18 16:44:40|204.51|202.11|204.83|202.43|204.83|202.43|204.51|202.11|0
1650300290000|2022-04-18 16:44:50|204.51|202.11|204.51|202.11|204.83|202.43|204.51|202.11|0
1650300300000|2022-04-18 16:45:00|204.35|201.95|203.87|201.47|204.35|201.95|203.87|201.47|0
1650300310000|2022-04-18 16:45:10|204.35|201.95|204.03|201.63|204.35|201.95|204.03|201.63|0
1650300320000|2022-04-18 16:45:20|204.19|201.79|204.35|201.95|204.35|201.95|204.19|201.79|0
1650300330000|2022-04-18 16:45:30|204.51|202.11|204.35|201.95|204.51|202.11|204.35|201.95|0
1650300340000|2022-04-18 16:45:40|204.19|201.79|204.03|201.63|204.19|201.79|204.03|201.63|0
1650300350000|2022-04-18 16:45:50|203.95|201.55|203.71|201.31|203.95|201.55|203.71|201.31|0
1650300360000|2022-04-18 16:46:00|204.19|201.79|203.87|201.47|204.19|201.79|203.87|201.47|0
1650300370000|2022-04-18 16:46:10|204.03|201.63|204.03|201.63|204.19|201.79|204.03|201.63|0
1650300380000|2022-04-18 16:46:20|203.87|201.47|203.87|201.47|204.03|201.63|203.87|201.47|0
1650300390000|2022-04-18 16:46:30|204.03|201.63|203.87|201.47|204.03|201.63|203.87|201.47|0
1650300400000|2022-04-18 16:46:40|203.71|201.31|203.39|200.99|203.71|201.31|203.39|200.99|0
1650300410000|2022-04-18 16:46:50|203.23|200.83|203.55|201.15|203.55|201.15|203.23|200.83|0
1650300420000|2022-04-18 16:47:00|203.71|201.31|204.37|201.97|204.37|201.97|203.55|201.15|0
1650300430000|2022-04-18 16:47:10|204.21|201.81|204.53|202.13|204.53|202.13|204.21|201.81|0
1650300440000|2022-04-18 16:47:20|204.85|202.45|205.17|202.77|205.17|202.77|204.85|202.45|0
1650300450000|2022-04-18 16:47:30|205.49|203.09|205.49|203.09|205.65|203.25|205.49|203.09|0
1650300460000|2022-04-18 16:47:40|205.65|203.25|205.17|202.77|205.65|203.25|205.17|202.77|0
1650300470000|2022-04-18 16:47:50|205.01|202.61|204.69|202.29|205.01|202.61|204.69|202.29|0
1650300480000|2022-04-18 16:48:00|204.53|202.13|205.49|203.09|205.49|203.09|204.53|202.13|0
1650300490000|2022-04-18 16:48:10|205.33|202.93|205.49|203.09|205.49|203.09|205.33|202.93|0
1650300500000|2022-04-18 16:48:20|205.17|202.77|205.33|202.93|205.33|202.93|205.17|202.77|0
1650300510000|2022-04-18 16:48:30|205.49|203.09|205.81|203.41|205.81|203.41|205.41|203.01|0
1650300520000|2022-04-18 16:48:40|205.97|203.57|205.81|203.41|205.97|203.57|205.81|203.41|0
1650300530000|2022-04-18 16:48:50|205.65|203.25|205.81|203.41|205.81|203.41|205.65|203.25|0
1650300540000|2022-04-18 16:49:00|205.97|203.57|205.81|203.41|205.97|203.57|205.65|203.25|0
1650300550000|2022-04-18 16:49:10|205.73|203.33|206.13|203.73|206.13|203.73|205.73|203.33|0
1650300560000|2022-04-18 16:49:20|205.97|203.57|205.65|203.25|205.97|203.57|205.65|203.25|0
1650300570000|2022-04-18 16:49:30|205.57|203.17|205.65|203.25|205.81|203.41|205.57|203.17|0
1650300580000|2022-04-18 16:49:40|205.49|203.09|205.49|203.09|205.65|203.25|205.49|203.09|0
1650300590000|2022-04-18 16:49:50|205.65|203.25|205.49|203.09|205.65|203.25|205.49|203.09|0
1650300600000|2022-04-18 16:50:00|205.33|202.93|205.41|203.01|205.49|203.09|205.33|202.93|0
1650300610000|2022-04-18 16:50:10|205.65|203.25|205.49|203.09|205.65|203.25|205.49|203.09|0
1650300620000|2022-04-18 16:50:20|205.17|202.77|204.85|202.45|205.17|202.77|204.69|202.29|0
1650300630000|2022-04-18 16:50:30|204.69|202.29|204.37|201.97|204.69|202.29|204.37|201.97|0
1650300640000|2022-04-18 16:50:40|204.21|201.81|204.05|201.65|204.21|201.81|204.05|201.65|0
1650300650000|2022-04-18 16:50:50|203.97|201.57|203.89|201.49|204.05|201.65|203.89|201.49|0
1650300660000|2022-04-18 16:51:00|203.73|201.33|203.57|201.17|203.73|201.33|203.57|201.17|0
1650300670000|2022-04-18 16:51:10|203.73|201.33|204.05|201.65|204.05|201.65|203.73|201.33|0
1650300680000|2022-04-18 16:51:20|204.21|201.81|204.21|201.81|204.21|201.81|204.21|201.81|0
1650300690000|2022-04-18 16:51:30|204.53|202.13|204.53|202.13|204.69|202.29|204.53|202.13|0
1650300700000|2022-04-18 16:51:40|204.45|202.05|204.21|201.81|204.53|202.13|204.21|201.81|0
1650300710000|2022-04-18 16:51:50|204.05|201.65|203.89|201.49|204.05|201.65|203.89|201.49|0
1650300720000|2022-04-18 16:52:00|204.05|201.65|204.21|201.81|204.21|201.81|204.05|201.65|0
1650300730000|2022-04-18 16:52:10|204.05|201.65|203.97|201.57|204.05|201.65|203.97|201.57|0
1650300740000|2022-04-18 16:52:20|204.05|201.65|204.05|201.65|204.21|201.81|204.05|201.65|0
1650300750000|2022-04-18 16:52:30|204.13|201.73|204.05|201.65|204.13|201.73|204.05|201.65|0
1650300760000|2022-04-18 16:52:40|203.89|201.49|204.05|201.65|204.05|201.65|203.89|201.49|0
1650300770000|2022-04-18 16:52:50|204.21|201.81|204.21|201.81|204.21|201.81|204.05|201.65|0
1650300780000|2022-04-18 16:53:00|204.05|201.65|203.73|201.33|204.05|201.65|203.73|201.33|0
1650300790000|2022-04-18 16:53:10|203.57|201.17|203.41|201.01|203.57|201.17|203.41|201.01|0
1650300800000|2022-04-18 16:53:20|203.57|201.17|203.25|200.85|203.57|201.17|203.25|200.85|0
1650300810000|2022-04-18 16:53:30|203.09|200.69|203.09|200.69|203.25|200.85|203.09|200.69|0
1650300820000|2022-04-18 16:53:40|203.17|200.77|203.09|200.69|203.25|200.85|203.09|200.69|0
1650300830000|2022-04-18 16:53:50|203.25|200.85|203.09|200.69|203.25|200.85|203.09|200.69|0
1650300840000|2022-04-18 16:54:00|202.93|200.53|203.25|200.85|203.25|200.85|202.93|200.53|0
1650300850000|2022-04-18 16:54:10|202.93|200.53|202.93|200.53|203.09|200.69|202.93|200.53|0
1650300860000|2022-04-18 16:54:20|202.77|200.37|202.61|200.21|202.93|200.53|202.61|200.21|0
1650300870000|2022-04-18 16:54:30|202.77|200.37|202.45|200.05|202.77|200.37|202.45|200.05|0
1650300880000|2022-04-18 16:54:40|202.61|200.21|202.93|200.53|202.93|200.53|202.61|200.21|0
1650300890000|2022-04-18 16:54:50|202.77|200.37|202.93|200.53|202.93|200.53|202.77|200.37|0
1650300900000|2022-04-18 16:55:00|202.77|200.37|202.69|200.29|202.77|200.37|202.61|200.21|0
1650300910000|2022-04-18 16:55:10|202.93|200.53|202.77|200.37|203.09|200.69|202.77|200.37|0
1650300920000|2022-04-18 16:55:20|202.93|200.53|203.4|201|203.56|201.16|202.93|200.53|0
1650300930000|2022-04-18 16:55:30|203.09|200.69|203.09|200.69|203.25|200.85|203.09|200.69|0
1650300940000|2022-04-18 16:55:40|203.01|200.61|202.93|200.53|203.01|200.61|202.93|200.53|0
1650300950000|2022-04-18 16:55:50|202.77|200.37|202.93|200.53|202.93|200.53|202.77|200.37|0
1650300960000|2022-04-18 16:56:00|202.77|200.37|202.93|200.53|203.09|200.69|202.77|200.37|0
1650300970000|2022-04-18 16:56:10|202.77|200.37|203.24|200.84|203.24|200.84|202.77|200.37|0
1650300980000|2022-04-18 16:56:20|203.09|200.69|203.33|200.93|203.33|200.93|203.08|200.68|0
1650300990000|2022-04-18 16:56:30|203.24|200.84|203.08|200.68|203.24|200.84|203.01|200.61|0
1650301000000|2022-04-18 16:56:40|202.93|200.53|203.08|200.68|203.08|200.68|202.93|200.53|0
1650301010000|2022-04-18 16:56:50|202.93|200.53|202.77|200.37|202.93|200.53|202.77|200.37|0
1650301020000|2022-04-18 16:57:00|202.93|200.53|203.08|200.68|203.08|200.68|202.93|200.53|0
1650301030000|2022-04-18 16:57:10|202.92|200.52|202.92|200.52|202.92|200.52|202.92|200.52|0
1650301040000|2022-04-18 16:57:20|203.08|200.68|202.92|200.52|203.08|200.68|202.92|200.52|0
1650301050000|2022-04-18 16:57:30|202.77|200.37|202.92|200.52|202.92|200.52|202.77|200.37|0
1650301060000|2022-04-18 16:57:40|202.77|200.37|202.85|200.45|202.85|200.45|202.77|200.37|0
1650301070000|2022-04-18 16:57:50|202.77|200.37|202.45|200.05|202.77|200.37|202.45|200.05|0
1650301080000|2022-04-18 16:58:00|202.13|199.73|201.97|199.57|202.13|199.73|201.81|199.41|0
1650301090000|2022-04-18 16:58:10|201.81|199.41|201.97|199.57|201.97|199.57|201.81|199.41|0
1650301100000|2022-04-18 16:58:20|202.29|199.89|202.29|199.89|202.29|199.89|202.29|199.89|0
1650301110000|2022-04-18 16:58:30|202.45|200.05|202.76|200.36|202.76|200.36|202.45|200.05|0
1650301120000|2022-04-18 16:58:40|202.61|200.21|202.61|200.21|202.61|200.21|202.45|200.05|0
1650301130000|2022-04-18 16:58:50|202.45|200.05|202.61|200.21|202.76|200.36|202.45|200.05|0
1650301140000|2022-04-18 16:59:00|202.76|200.36|202.6|200.2|202.76|200.36|202.6|200.2|0
1650301150000|2022-04-18 16:59:10|202.45|200.05|202.45|200.05|202.6|200.2|202.45|200.05|0
1650301160000|2022-04-18 16:59:20|202.6|200.2|202.76|200.36|202.76|200.36|202.6|200.2|0
1650301170000|2022-04-18 16:59:30|202.6|200.2|202.6|200.2|202.6|200.2|202.45|200.05|0
1650301180000|2022-04-18 16:59:40|202.76|200.36|202.92|200.52|203.08|200.68|202.76|200.36|0
1650301190000|2022-04-18 16:59:50|203.08|200.68|203.08|200.68|203.08|200.68|202.92|200.52|0
1650301200000|2022-04-18 17:00:00|202.76|200.36|203.08|200.68|203.08|200.68|202.6|200.2|0
1650301210000|2022-04-18 17:00:10|202.92|200.52|202.76|200.36|203.24|200.84|202.76|200.36|0
1650301220000|2022-04-18 17:00:20|202.92|200.52|203.4|201|203.56|201.16|202.92|200.52|0
1650301230000|2022-04-18 17:00:30|203.72|201.32|203.8|201.4|203.8|201.4|203.72|201.32|0
1650301240000|2022-04-18 17:00:40|204.04|201.64|203.56|201.16|204.04|201.64|203.56|201.16|0
1650301250000|2022-04-18 17:00:50|203.4|201|203.08|200.68|203.4|201|203.08|200.68|0
1650301260000|2022-04-18 17:01:00|203.24|200.84|202.92|200.52|203.24|200.84|202.92|200.52|0
1650301270000|2022-04-18 17:01:10|203.08|200.68|202.92|200.52|203.08|200.68|202.92|200.52|0
1650301280000|2022-04-18 17:01:20|202.76|200.36|203.08|200.68|203.08|200.68|202.76|200.36|0
1650301290000|2022-04-18 17:01:30|202.6|200.2|202.53|200.13|202.76|200.36|202.53|200.13|0
1650301300000|2022-04-18 17:01:40|202.44|200.04|202.28|199.88|202.44|200.04|202.28|199.88|0
1650301310000|2022-04-18 17:01:50|202.44|200.04|202.69|200.29|202.76|200.36|202.44|200.04|0
1650301320000|2022-04-18 17:02:00|202.76|200.36|202.6|200.2|202.76|200.36|202.6|200.2|0
1650301330000|2022-04-18 17:02:10|202.44|200.04|203.08|200.68|203.08|200.68|202.44|200.04|0
1650301340000|2022-04-18 17:02:20|203.16|200.76|203.16|200.76|203.16|200.76|203.16|200.76|0
1650301350000|2022-04-18 17:02:30|203.24|200.84|203.08|200.68|203.4|201|203.08|200.68|0
1650301360000|2022-04-18 17:02:40|203.24|200.84|203.56|201.16|203.56|201.16|203.24|200.84|0
1650301370000|2022-04-18 17:02:50|203.4|201|203.56|201.16|203.56|201.16|203.4|201|0
1650301380000|2022-04-18 17:03:00|203.72|201.32|203.72|201.32|203.72|201.32|203.56|201.16|0
1650301390000|2022-04-18 17:03:10|203.88|201.48|203.88|201.48|204.04|201.64|203.88|201.48|0
1650301400000|2022-04-18 17:03:20|204.04|201.64|203.88|201.48|204.04|201.64|203.72|201.32|0
1650301410000|2022-04-18 17:03:30|203.72|201.32|203.4|201|203.72|201.32|203.4|201|0
1650301420000|2022-04-18 17:03:40|203.24|200.84|202.92|200.52|203.24|200.84|202.92|200.52|0
1650301430000|2022-04-18 17:03:50|202.76|200.36|203.32|200.92|203.32|200.92|202.76|200.36|0
1650301440000|2022-04-18 17:04:00|203.08|200.68|203.24|200.84|203.24|200.84|203.08|200.68|0
1650301450000|2022-04-18 17:04:10|203.4|201|203.56|201.16|203.72|201.32|203.4|201|0
1650301460000|2022-04-18 17:04:20|203.72|201.32|202.92|200.52|203.72|201.32|202.92|200.52|0
1650301470000|2022-04-18 17:04:30|202.76|200.36|202.6|200.2|202.76|200.36|202.52|200.12|0
1650301480000|2022-04-18 17:04:40|202.76|200.36|202.68|200.28|202.76|200.36|202.6|200.2|0
1650301490000|2022-04-18 17:04:50|202.6|200.2|203.16|200.76|203.16|200.76|202.6|200.2|0
1650301500000|2022-04-18 17:05:00|203.08|200.68|202.92|200.52|203.24|200.84|202.92|200.52|0
1650301510000|2022-04-18 17:05:10|202.84|200.44|202.92|200.52|202.92|200.52|202.76|200.36|0
1650301520000|2022-04-18 17:05:20|202.76|200.36|202.28|199.88|202.76|200.36|202.28|199.88|0
1650301530000|2022-04-18 17:05:30|202.12|199.72|201.96|199.56|202.12|199.72|201.96|199.56|0
1650301540000|2022-04-18 17:05:40|202.6|200.2|202.28|199.88|202.6|200.2|202.28|199.88|0
1650301550000|2022-04-18 17:05:50|202.44|200.04|202.6|200.2|202.6|200.2|202.44|200.04|0
1650301560000|2022-04-18 17:06:00|202.44|200.04|202.76|200.36|202.76|200.36|202.44|200.04|0
1650301570000|2022-04-18 17:06:10|202.6|200.2|202.92|200.52|202.92|200.52|202.6|200.2|0
1650301580000|2022-04-18 17:06:20|203.08|200.68|203.24|200.84|203.24|200.84|203.08|200.68|0
1650301590000|2022-04-18 17:06:30|203.4|201|203.08|200.68|203.4|201|203.08|200.68|0
1650301600000|2022-04-18 17:06:40|203.24|200.84|203.24|200.84|203.24|200.84|203.24|200.84|0
1650301610000|2022-04-18 17:06:50|203.4|201|203.08|200.68|203.4|201|203.08|200.68|0
1650301620000|2022-04-18 17:07:00|202.92|200.52|203.24|200.84|203.4|201|202.92|200.52|0
1650301630000|2022-04-18 17:07:10|203.08|200.68|203.08|200.68|203.24|200.84|203.08|200.68|0
1650301640000|2022-04-18 17:07:20|202.92|200.52|202.28|199.88|202.92|200.52|202.28|199.88|0
1650301650000|2022-04-18 17:07:30|202.12|199.72|201.17|198.77|202.12|199.72|201.17|198.77|0
1650301660000|2022-04-18 17:07:40|201.01|198.61|200.85|198.45|201.17|198.77|200.85|198.45|0
1650301670000|2022-04-18 17:07:50|200.69|198.29|200.85|198.45|201.01|198.61|200.69|198.29|0
1650301680000|2022-04-18 17:08:00|201.01|198.61|200.3|197.9|201.01|198.61|200.3|197.9|0
1650301690000|2022-04-18 17:08:10|200.06|197.66|199.74|197.34|200.06|197.66|199.74|197.34|0
1650301700000|2022-04-18 17:08:20|199.9|197.5|199.59|197.19|199.9|197.5|199.59|197.19|0
1650301710000|2022-04-18 17:08:30|199.43|197.03|199.9|197.5|199.9|197.5|199.43|197.03|0
1650301720000|2022-04-18 17:08:40|199.74|197.34|199.9|197.5|199.9|197.5|199.59|197.19|0
1650301730000|2022-04-18 17:08:50|200.06|197.66|199.9|197.5|200.22|197.82|199.9|197.5|0
1650301740000|2022-04-18 17:09:00|199.74|197.34|199.74|197.34|199.83|197.43|199.74|197.34|0
1650301750000|2022-04-18 17:09:10|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1650301760000|2022-04-18 17:09:20|199.74|197.34|199.43|197.03|199.74|197.34|199.27|196.87|0
1650301770000|2022-04-18 17:09:30|199.27|196.87|199.27|196.87|199.43|197.03|199.27|196.87|0
1650301780000|2022-04-18 17:09:40|199.58|197.18|199.27|196.87|199.58|197.18|199.27|196.87|0
1650301790000|2022-04-18 17:09:50|199.43|197.03|199.27|196.87|199.43|197.03|199.27|196.87|0
1650301800000|2022-04-18 17:10:00|199.11|196.71|198.95|196.55|199.27|196.87|198.95|196.55|0
1650301810000|2022-04-18 17:10:10|198.64|196.24|198.8|196.4|198.95|196.55|198.64|196.24|0
1650301820000|2022-04-18 17:10:20|198.95|196.55|198.01|195.61|198.95|196.55|198.01|195.61|0
1650301830000|2022-04-18 17:10:30|197.85|195.45|197.38|194.98|197.85|195.45|197.38|194.98|0
1650301840000|2022-04-18 17:10:40|197.85|195.45|197.85|195.45|197.85|195.45|197.85|195.45|0
1650301850000|2022-04-18 17:10:50|197.69|195.29|197.54|195.14|197.69|195.29|197.54|195.14|0
1650301860000|2022-04-18 17:11:00|197.38|194.98|197.07|194.67|197.38|194.98|197.07|194.67|0
1650301870000|2022-04-18 17:11:10|196.75|194.35|196.91|194.51|196.91|194.51|196.75|194.35|0
1650301880000|2022-04-18 17:11:20|197.07|194.67|196.91|194.51|197.07|194.67|196.91|194.51|0
1650301890000|2022-04-18 17:11:30|197.07|194.67|197.22|194.82|197.22|194.82|197.07|194.67|0
1650301900000|2022-04-18 17:11:40|197.07|194.67|197.54|195.14|197.54|195.14|197.07|194.67|0
1650301910000|2022-04-18 17:11:50|197.69|195.29|197.69|195.29|197.69|195.29|197.69|195.29|0
1650301920000|2022-04-18 17:12:00|197.85|195.45|198.01|195.61|198.01|195.61|197.85|195.45|0
1650301930000|2022-04-18 17:12:10|197.85|195.45|197.85|195.45|197.85|195.45|197.54|195.14|0
1650301940000|2022-04-18 17:12:20|197.78|195.38|198.01|195.61|198.01|195.61|197.69|195.29|0
1650301950000|2022-04-18 17:12:30|198.09|195.69|198.01|195.61|198.16|195.76|198.01|195.61|0
1650301960000|2022-04-18 17:12:40|198.16|195.76|198.01|195.61|198.16|195.76|198.01|195.61|0
1650301970000|2022-04-18 17:12:50|198.16|195.76|198.16|195.76|198.32|195.92|198.16|195.76|0
1650301980000|2022-04-18 17:13:00|198.32|195.92|198.48|196.08|198.48|196.08|198.16|195.76|0
1650301990000|2022-04-18 17:13:10|198.32|195.92|198.48|196.08|198.48|196.08|198.32|195.92|0
1650302000000|2022-04-18 17:13:20|198.32|195.92|198.32|195.92|198.32|195.92|198.32|195.92|0
1650302020000|2022-04-18 17:13:40|198.48|196.08|198.79|196.39|198.79|196.39|198.48|196.08|0
1650302030000|2022-04-18 17:13:50|199.11|196.71|198.79|196.39|199.27|196.87|198.79|196.39|0
1650302040000|2022-04-18 17:14:00|199.11|196.71|198.95|196.55|199.11|196.71|198.79|196.39|0
1650302050000|2022-04-18 17:14:10|198.79|196.39|198.79|196.39|198.79|196.39|198.64|196.24|0
1650302060000|2022-04-18 17:14:20|198.64|196.24|198.64|196.24|198.72|196.32|198.48|196.08|0
1650302070000|2022-04-18 17:14:30|198.79|196.39|198.79|196.39|198.95|196.55|198.79|196.39|0
1650302080000|2022-04-18 17:14:40|198.87|196.47|198.64|196.24|198.87|196.47|198.64|196.24|0
1650302090000|2022-04-18 17:14:50|198.79|196.39|198.79|196.39|198.79|196.39|198.64|196.24|0
1650302100000|2022-04-18 17:15:00|198.95|196.55|198.09|195.69|198.95|196.55|197.61|195.21|0
1650302110000|2022-04-18 17:15:10|197.77|195.37|197.93|195.53|198.09|195.69|197.77|195.37|0
1650302120000|2022-04-18 17:15:20|198.09|195.69|198.24|195.84|198.24|195.84|197.93|195.53|0
1650302130000|2022-04-18 17:15:30|198.4|196|198.09|195.69|198.4|196|198.09|195.69|0
1650302140000|2022-04-18 17:15:40|198.24|195.84|198.24|195.84|198.24|195.84|198.24|195.84|0
1650302150000|2022-04-18 17:15:50|198.17|195.77|198.24|195.84|198.24|195.84|198.17|195.77|0
1650302160000|2022-04-18 17:16:00|198.09|195.69|198.56|196.16|198.56|196.16|198.09|195.69|0
1650302170000|2022-04-18 17:16:10|198.33|195.93|198.56|196.16|198.56|196.16|198.33|195.93|0
1650302180000|2022-04-18 17:16:20|198.4|196|198.24|195.84|198.4|196|198.24|195.84|0
1650302190000|2022-04-18 17:16:30|198.17|195.77|198.4|196|198.4|196|198.17|195.77|0
1650302200000|2022-04-18 17:16:40|198.24|195.84|198.24|195.84|198.24|195.84|198.24|195.84|0
1650302210000|2022-04-18 17:16:50|198.4|196|198.4|196|198.4|196|198.4|196|0
1650302220000|2022-04-18 17:17:00|198.24|195.84|198.4|196|198.4|196|198.24|195.84|0
1650302230000|2022-04-18 17:17:10|198.56|196.16|198.56|196.16|198.64|196.24|198.56|196.16|0
1650302240000|2022-04-18 17:17:20|198.72|196.32|198.8|196.4|198.8|196.4|198.72|196.32|0
1650302250000|2022-04-18 17:17:30|198.72|196.32|199.35|196.95|199.35|196.95|198.72|196.32|0
1650302260000|2022-04-18 17:17:40|199.19|196.79|199.67|197.27|199.67|197.27|199.19|196.79|0
1650302270000|2022-04-18 17:17:50|199.83|197.43|199.83|197.43|199.83|197.43|199.83|197.43|0
1650302280000|2022-04-18 17:18:00|199.99|197.59|199.83|197.43|199.99|197.59|199.83|197.43|0
1650302290000|2022-04-18 17:18:10|200.31|197.91|200.63|198.23|200.63|198.23|200.31|197.91|0
1650302300000|2022-04-18 17:18:20|200.47|198.07|200.47|198.07|200.63|198.23|200.47|198.07|0
1650302310000|2022-04-18 17:18:30|200.31|197.91|200.47|198.07|200.47|198.07|200.31|197.91|0
1650302320000|2022-04-18 17:18:40|201.1|198.7|201.1|198.7|201.42|199.02|201.1|198.7|0
1650302330000|2022-04-18 17:18:50|201.26|198.86|201.1|198.7|201.26|198.86|201.1|198.7|0
1650302340000|2022-04-18 17:19:00|200.94|198.54|200.78|198.38|200.94|198.54|200.78|198.38|0
1650302350000|2022-04-18 17:19:10|201.47|199.07|201.47|199.07|201.47|199.07|201.31|198.91|0
1650302360000|2022-04-18 17:19:20|201.63|199.23|201.44|199.04|201.63|199.23|201.28|198.88|0
1650302370000|2022-04-18 17:19:30|201.6|199.2|201.6|199.2|201.6|199.2|201.44|199.04|0
1650302380000|2022-04-18 17:19:40|201.76|199.36|201.12|198.72|201.76|199.36|201.12|198.72|0
1650302390000|2022-04-18 17:19:50|201.28|198.88|201.6|199.2|201.6|199.2|201.28|198.88|0
1650302400000|2022-04-18 17:20:00|201.28|198.88|201.37|198.97|201.37|198.97|201.28|198.88|0
1650302410000|2022-04-18 17:20:10|201.44|199.04|201.28|198.88|201.44|199.04|201.12|198.72|0
1650302420000|2022-04-18 17:20:20|201.6|199.2|201.44|199.04|201.6|199.2|201.44|199.04|0
1650302430000|2022-04-18 17:20:30|201.6|199.2|201.92|199.52|202.08|199.68|201.6|199.2|0
1650302440000|2022-04-18 17:20:40|202|199.6|201.84|199.44|202|199.6|201.6|199.2|0
1650302450000|2022-04-18 17:20:50|201.92|199.52|201.6|199.2|202.08|199.68|201.6|199.2|0
1650302460000|2022-04-18 17:21:00|201.76|199.36|202.24|199.84|202.24|199.84|201.76|199.36|0
1650302470000|2022-04-18 17:21:10|202.08|199.68|201.6|199.2|202.08|199.68|201.6|199.2|0
1650302480000|2022-04-18 17:21:20|201.44|199.04|201.28|198.88|201.6|199.2|201.28|198.88|0
1650302490000|2022-04-18 17:21:30|200.96|198.56|200.96|198.56|201.12|198.72|200.96|198.56|0
1650302500000|2022-04-18 17:21:40|200.8|198.4|200.48|198.08|200.8|198.4|200.48|198.08|0
1650302510000|2022-04-18 17:21:50|200.64|198.24|201.44|199.04|201.44|199.04|200.64|198.24|0
1650302520000|2022-04-18 17:22:00|201.28|198.88|201.12|198.72|201.28|198.88|200.96|198.56|0
1650302530000|2022-04-18 17:22:10|200.89|198.49|200.48|198.08|200.89|198.49|200.48|198.08|0
1650302540000|2022-04-18 17:22:20|200.64|198.24|200.48|198.08|200.64|198.24|200.48|198.08|0
1650302550000|2022-04-18 17:22:30|200.57|198.17|199.85|197.45|200.57|198.17|199.85|197.45|0
1650302560000|2022-04-18 17:22:40|199.69|197.29|199.21|196.81|199.69|197.29|199.21|196.81|0
1650302570000|2022-04-18 17:22:50|199.37|196.97|199.69|197.29|199.85|197.45|199.37|196.97|0
1650302580000|2022-04-18 17:23:00|200.16|197.76|200.16|197.76|200.32|197.92|200.01|197.61|0
1650302590000|2022-04-18 17:23:10|200.32|197.92|200|197.6|200.32|197.92|200|197.6|0
1650302600000|2022-04-18 17:23:20|200.16|197.76|200|197.6|200.16|197.76|200|197.6|0
1650302610000|2022-04-18 17:23:30|200.32|197.92|200.32|197.92|200.48|198.08|200.32|197.92|0
1650302620000|2022-04-18 17:23:40|200|197.6|199.69|197.29|200|197.6|199.69|197.29|0
1650302630000|2022-04-18 17:23:50|199.53|197.13|199.37|196.97|199.53|197.13|199.37|196.97|0
1650302640000|2022-04-18 17:24:00|199.13|196.73|198.89|196.49|199.13|196.73|198.89|196.49|0
1650302650000|2022-04-18 17:24:10|199.21|196.81|198.89|196.49|199.21|196.81|198.89|196.49|0
1650302660000|2022-04-18 17:24:20|198.73|196.33|198.66|196.26|198.73|196.33|198.66|196.26|0
1650302670000|2022-04-18 17:24:30|198.57|196.17|198.42|196.02|198.57|196.17|198.1|195.7|0
1650302680000|2022-04-18 17:24:40|198.57|196.17|198.73|196.33|198.73|196.33|198.57|196.17|0
1650302690000|2022-04-18 17:24:50|198.89|196.49|199.05|196.65|199.05|196.65|198.89|196.49|0
1650302700000|2022-04-18 17:25:00|198.89|196.49|198.89|196.49|199.05|196.65|198.89|196.49|0
1650302710000|2022-04-18 17:25:10|198.73|196.33|199.05|196.65|199.05|196.65|198.73|196.33|0
1650302720000|2022-04-18 17:25:20|199.21|196.81|199.21|196.81|199.21|196.81|199.05|196.65|0
1650302730000|2022-04-18 17:25:30|199.05|196.65|198.89|196.49|199.05|196.65|198.89|196.49|0
1650302740000|2022-04-18 17:25:40|198.73|196.33|198.89|196.49|198.89|196.49|198.73|196.33|0
1650302750000|2022-04-18 17:25:50|198.73|196.33|198.73|196.33|198.73|196.33|198.73|196.33|0
1650302760000|2022-04-18 17:26:00|199.05|196.65|199.45|197.05|199.45|197.05|199.05|196.65|0
1650302770000|2022-04-18 17:26:10|199.53|197.13|199.37|196.97|199.53|197.13|199.37|196.97|0
1650302780000|2022-04-18 17:26:20|199.21|196.81|198.73|196.33|199.21|196.81|198.73|196.33|0
1650302790000|2022-04-18 17:26:30|198.89|196.49|199.05|196.65|199.05|196.65|198.89|196.49|0
1650302800000|2022-04-18 17:26:40|199.21|196.81|199.21|196.81|199.37|196.97|199.21|196.81|0
1650302810000|2022-04-18 17:26:50|199.37|196.97|199.21|196.81|199.37|196.97|199.05|196.65|0
1650302820000|2022-04-18 17:27:00|199.37|196.97|199.21|196.81|199.53|197.13|199.21|196.81|0
1650302830000|2022-04-18 17:27:10|198.97|196.57|199.05|196.65|199.05|196.65|198.97|196.57|0
1650302840000|2022-04-18 17:27:20|198.89|196.49|198.73|196.33|198.89|196.49|198.73|196.33|0
1650302850000|2022-04-18 17:27:30|198.57|196.17|198.1|195.7|198.57|196.17|198.1|195.7|0
1650302860000|2022-04-18 17:27:40|197.94|195.54|197.62|195.22|197.94|195.54|197.62|195.22|0
1650302870000|2022-04-18 17:27:50|197.78|195.38|198.1|195.7|198.1|195.7|197.78|195.38|0
1650302880000|2022-04-18 17:28:00|197.94|195.54|198.41|196.01|198.41|196.01|197.94|195.54|0
1650302890000|2022-04-18 17:28:10|198.57|196.17|198.26|195.86|198.57|196.17|198.1|195.7|0
1650302900000|2022-04-18 17:28:20|197.78|195.38|197.94|195.54|198.1|195.7|197.78|195.38|0
1650302910000|2022-04-18 17:28:30|197.78|195.38|197.78|195.38|197.78|195.38|197.62|195.22|0
1650302920000|2022-04-18 17:28:40|197.62|195.22|197.62|195.22|197.78|195.38|197.62|195.22|0
1650302930000|2022-04-18 17:28:50|197.78|195.38|198.26|195.86|198.26|195.86|197.78|195.38|0
1650302940000|2022-04-18 17:29:00|198.41|196.01|198.34|195.94|198.41|196.01|198.26|195.86|0
1650302950000|2022-04-18 17:29:10|198.25|195.85|197.62|195.22|198.25|195.85|197.62|195.22|0
1650302960000|2022-04-18 17:29:20|197.78|195.38|197.46|195.06|197.78|195.38|197.46|195.06|0
1650302970000|2022-04-18 17:29:30|197.15|194.75|197.31|194.91|197.31|194.91|197.15|194.75|0
1650302980000|2022-04-18 17:29:40|197.23|194.83|197.46|195.06|197.46|195.06|197.23|194.83|0
1650302990000|2022-04-18 17:29:50|197.15|194.75|196.99|194.59|197.15|194.75|196.99|194.59|0
1650303000000|2022-04-18 17:30:00|197.15|194.75|197.46|195.06|197.46|195.06|197.15|194.75|0
1650303010000|2022-04-18 17:30:10|197.31|194.91|197.31|194.91|197.46|195.06|197.31|194.91|0
1650303020000|2022-04-18 17:30:20|197.15|194.75|196.83|194.43|197.15|194.75|196.83|194.43|0
1650303030000|2022-04-18 17:30:30|196.99|194.59|196.83|194.43|196.99|194.59|196.67|194.27|0
1650303040000|2022-04-18 17:30:40|196.36|193.96|196.67|194.27|196.67|194.27|196.36|193.96|0
1650303050000|2022-04-18 17:30:50|196.83|194.43|196.83|194.43|196.83|194.43|196.67|194.27|0
1650303060000|2022-04-18 17:31:00|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1650303070000|2022-04-18 17:31:10|196.36|193.96|196.52|194.12|196.52|194.12|196.36|193.96|0
1650303080000|2022-04-18 17:31:20|196.2|193.8|196.2|193.8|196.36|193.96|196.2|193.8|0
1650303090000|2022-04-18 17:31:30|194.95|192.55|194.95|192.55|195.1|192.7|194.95|192.55|0
1650303100000|2022-04-18 17:31:40|194.79|192.39|194.79|192.39|194.87|192.47|194.63|192.23|0
1650303110000|2022-04-18 17:31:50|194.95|192.55|194.32|191.92|194.95|192.55|194.32|191.92|0
1650303120000|2022-04-18 17:32:00|194.63|192.23|192.76|190.36|194.63|192.23|192.76|190.36|0
1650303130000|2022-04-18 17:32:10|192.45|190.05|192.29|189.89|192.45|190.05|192.29|189.89|0
1650303140000|2022-04-18 17:32:20|191.98|189.58|190.89|188.49|191.98|189.58|190.89|188.49|0
1650303150000|2022-04-18 17:32:30|191.05|188.65|191.51|189.11|191.51|189.11|191.05|188.65|0
1650303160000|2022-04-18 17:32:40|191.36|188.96|190.74|188.34|191.36|188.96|190.74|188.34|0
1650303170000|2022-04-18 17:32:50|190.89|188.49|191.36|188.96|191.36|188.96|190.89|188.49|0
1650303180000|2022-04-18 17:33:00|191.2|188.8|190.12|187.72|191.2|188.8|189.81|187.41|0
1650303190000|2022-04-18 17:33:10|190.28|187.88|190.12|187.72|190.28|187.88|190.05|187.65|0
1650303200000|2022-04-18 17:33:20|189.81|187.41|189.5|187.1|189.81|187.41|188.89|186.49|0
1650303210000|2022-04-18 17:33:30|189.2|186.8|189.97|187.57|189.97|187.57|189.2|186.8|0
1650303220000|2022-04-18 17:33:40|190.12|187.72|190.28|187.88|190.28|187.88|190.12|187.72|0
1650303230000|2022-04-18 17:33:50|190.2|187.8|190.28|187.88|190.43|188.03|190.2|187.8|0
1650303240000|2022-04-18 17:34:00|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1650303250000|2022-04-18 17:34:10|190.58|188.18|189.66|187.26|190.58|188.18|189.66|187.26|0
1650303260000|2022-04-18 17:34:20|189.81|187.41|189.66|187.26|189.81|187.41|189.66|187.26|0
1650303270000|2022-04-18 17:34:30|189.5|187.1|189.35|186.95|189.5|187.1|189.2|186.8|0
1650303280000|2022-04-18 17:34:40|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1650303290000|2022-04-18 17:34:50|189.35|186.95|188.97|186.57|189.5|187.1|188.97|186.57|0
1650303300000|2022-04-18 17:35:00|188.89|186.49|188.89|186.49|189.04|186.64|188.89|186.49|0
1650303310000|2022-04-18 17:35:10|188.73|186.33|188.89|186.49|189.04|186.64|188.58|186.18|0
1650303320000|2022-04-18 17:35:20|189.19|186.79|189.04|186.64|189.19|186.79|188.89|186.49|0
1650303330000|2022-04-18 17:35:30|188.73|186.33|188.43|186.03|188.81|186.41|188.43|186.03|0
1650303340000|2022-04-18 17:35:40|187.66|185.26|187.66|185.26|187.66|185.26|187.51|185.11|0
1650303350000|2022-04-18 17:35:50|187.51|185.11|187.35|184.95|187.51|185.11|187.2|184.8|0
1650303360000|2022-04-18 17:36:00|187.66|185.26|186.51|184.11|187.66|185.26|186.51|184.11|0
1650303370000|2022-04-18 17:36:10|186.59|184.19|186.51|184.11|186.74|184.34|186.51|184.11|0
1650303380000|2022-04-18 17:36:20|186.74|184.34|186.89|184.49|186.89|184.49|186.59|184.19|0
1650303390000|2022-04-18 17:36:30|187.05|184.65|186.74|184.34|187.28|184.88|186.74|184.34|0
1650303400000|2022-04-18 17:36:40|186.59|184.19|186.89|184.49|186.89|184.49|186.59|184.19|0
1650303410000|2022-04-18 17:36:50|187.2|184.8|187.2|184.8|187.2|184.8|187.05|184.65|0
1650303420000|2022-04-18 17:37:00|187.35|184.95|187.35|184.95|187.5|185.1|187.35|184.95|0
1650303430000|2022-04-18 17:37:10|187.43|185.03|184.4|182|187.43|185.03|184.4|182|0
1650303440000|2022-04-18 17:37:20|187.41|185.01|187.71|185.31|187.71|185.31|187.41|185.01|0
1650303450000|2022-04-18 17:37:30|187.87|185.47|187.87|185.47|188.02|185.62|187.87|185.47|0
1650303460000|2022-04-18 17:37:40|188.02|185.62|187.56|185.16|188.02|185.62|187.56|185.16|0
1650303470000|2022-04-18 17:37:50|187.71|185.31|187.87|185.47|187.87|185.47|187.56|185.16|0
1650303480000|2022-04-18 17:38:00|187.71|185.31|188.33|185.93|188.33|185.93|187.71|185.31|0
1650303490000|2022-04-18 17:38:10|188.48|186.08|188.17|185.77|188.63|186.23|188.17|185.77|0
1650303500000|2022-04-18 17:38:20|188.02|185.62|188.02|185.62|188.17|185.77|188.02|185.62|0
1650303510000|2022-04-18 17:38:30|187.87|185.47|188.33|185.93|188.33|185.93|187.87|185.47|0
1650303520000|2022-04-18 17:38:40|188.17|185.77|188.17|185.77|188.33|185.93|188.17|185.77|0
1650303530000|2022-04-18 17:38:50|188.48|186.08|188.33|185.93|188.48|186.08|188.33|185.93|0
1650303540000|2022-04-18 17:39:00|188.48|186.08|188.02|185.62|188.48|186.08|188.02|185.62|0
1650303550000|2022-04-18 17:39:10|187.87|185.47|187.25|184.85|187.87|185.47|187.1|184.7|0
1650303560000|2022-04-18 17:39:20|187.41|185.01|187.56|185.16|187.56|185.16|187.41|185.01|0
1650303570000|2022-04-18 17:39:30|187.71|185.31|187.56|185.16|187.71|185.31|187.33|184.93|0
1650303580000|2022-04-18 17:39:40|187.41|185.01|187.56|185.16|187.56|185.16|187.41|185.01|0
1650303590000|2022-04-18 17:39:50|187.64|185.24|187.25|184.85|187.64|185.24|187.25|184.85|0
1650303600000|2022-04-18 17:40:00|186.8|184.4|186.19|183.79|186.8|184.4|186.19|183.79|0
1650303610000|2022-04-18 17:40:10|186.34|183.94|186.19|183.79|186.34|183.94|186.19|183.79|0
1650303620000|2022-04-18 17:40:20|186.03|183.63|186.19|183.79|186.19|183.79|186.03|183.63|0
1650303630000|2022-04-18 17:40:30|186.03|183.63|186.19|183.79|186.19|183.79|186.03|183.63|0
1650303640000|2022-04-18 17:40:40|186.34|183.94|186.03|183.63|186.34|183.94|186.03|183.63|0
1650303650000|2022-04-18 17:40:50|186.19|183.79|186.64|184.24|186.64|184.24|186.19|183.79|0
1650303660000|2022-04-18 17:41:00|186.34|183.94|186.34|183.94|186.34|183.94|186.19|183.79|0
1650303670000|2022-04-18 17:41:10|186.26|183.86|186.49|184.09|186.49|184.09|186.26|183.86|0
1650303680000|2022-04-18 17:41:20|186.64|184.24|186.95|184.55|186.95|184.55|186.64|184.24|0
1650303690000|2022-04-18 17:41:30|187.1|184.7|186.79|184.39|187.1|184.7|186.79|184.39|0
1650303700000|2022-04-18 17:41:40|186.95|184.55|187.41|185.01|187.41|185.01|186.95|184.55|0
1650303710000|2022-04-18 17:41:50|187.25|184.85|187.56|185.16|187.56|185.16|187.25|184.85|0
1650303720000|2022-04-18 17:42:00|187.64|185.24|187.71|185.31|187.71|185.31|187.64|185.24|0
1650303730000|2022-04-18 17:42:10|187.4|185|186.95|184.55|187.4|185|186.95|184.55|0
1650303740000|2022-04-18 17:42:20|186.79|184.39|186.87|184.47|186.87|184.47|186.79|184.39|0
1650303750000|2022-04-18 17:42:30|187.1|184.7|186.79|184.39|187.1|184.7|186.79|184.39|0
1650303760000|2022-04-18 17:42:40|187.1|184.7|187.25|184.85|187.4|185|187.1|184.7|0
1650303770000|2022-04-18 17:42:50|186.95|184.55|187.1|184.7|187.1|184.7|186.79|184.39|0
1650303780000|2022-04-18 17:43:00|186.95|184.55|186.79|184.39|186.95|184.55|186.79|184.39|0
1650303790000|2022-04-18 17:43:10|186.64|184.24|186.79|184.39|186.79|184.39|186.64|184.24|0
1650303800000|2022-04-18 17:43:20|186.72|184.32|186.64|184.24|186.79|184.39|186.64|184.24|0
1650303810000|2022-04-18 17:43:30|186.95|184.55|186.95|184.55|187.1|184.7|186.95|184.55|0
1650303820000|2022-04-18 17:43:40|187.1|184.7|187.1|184.7|187.1|184.7|186.87|184.47|0
1650303830000|2022-04-18 17:43:50|186.95|184.55|186.72|184.32|186.95|184.55|186.72|184.32|0
1650303840000|2022-04-18 17:44:00|186.64|184.24|186.72|184.32|186.95|184.55|186.64|184.24|0
1650303850000|2022-04-18 17:44:10|186.64|184.24|187.1|184.7|187.1|184.7|186.64|184.24|0
1650303860000|2022-04-18 17:44:20|186.95|184.55|186.64|184.24|186.95|184.55|186.64|184.24|0
1650303870000|2022-04-18 17:44:30|186.49|184.09|186.41|184.01|186.49|184.09|186.34|183.94|0
1650303880000|2022-04-18 17:44:40|186.34|183.94|186.34|183.94|186.49|184.09|186.18|183.78|0
1650303890000|2022-04-18 17:44:50|186.49|184.09|186.18|183.78|186.49|184.09|186.18|183.78|0
1650303900000|2022-04-18 17:45:00|186.49|184.09|186.64|184.24|186.64|184.24|186.41|184.01|0
1650303910000|2022-04-18 17:45:10|186.79|184.39|186.64|184.24|186.79|184.39|186.64|184.24|0
1650303920000|2022-04-18 17:45:20|186.49|184.09|186.33|183.93|186.49|184.09|186.26|183.86|0
1650303930000|2022-04-18 17:45:30|186.49|184.09|186.49|184.09|186.49|184.09|186.33|183.93|0
1650303940000|2022-04-18 17:45:40|186.33|183.93|186.49|184.09|186.49|184.09|186.33|183.93|0
1650303950000|2022-04-18 17:45:50|186.57|184.17|186.94|184.54|186.94|184.54|186.57|184.17|0
1650303960000|2022-04-18 17:46:00|187.1|184.7|187.25|184.85|187.25|184.85|187.1|184.7|0
1650303970000|2022-04-18 17:46:10|187.4|185|187.25|184.85|187.4|185|187.25|184.85|0
1650303980000|2022-04-18 17:46:20|187.4|185|187.25|184.85|187.4|185|187.25|184.85|0
1650303990000|2022-04-18 17:46:30|187.33|184.93|187.4|185|187.4|185|187.25|184.85|0
1650304000000|2022-04-18 17:46:40|187.55|185.15|187.4|185|187.55|185.15|187.4|185|0
1650304010000|2022-04-18 17:46:50|187.55|185.15|187.4|185|187.55|185.15|187.4|185|0
1650304020000|2022-04-18 17:47:00|187.55|185.15|187.25|184.85|187.55|185.15|187.25|184.85|0
1650304030000|2022-04-18 17:47:10|187.1|184.7|187.1|184.7|187.18|184.78|187.1|184.7|0
1650304040000|2022-04-18 17:47:20|187.4|185|187.1|184.7|187.4|185|187.1|184.7|0
1650304050000|2022-04-18 17:47:30|187.25|184.85|187.25|184.85|187.4|185|187.25|184.85|0
1650304060000|2022-04-18 17:47:40|187.1|184.7|187.4|185|187.4|185|187.1|184.7|0
1650304070000|2022-04-18 17:47:50|187.25|184.85|187.25|184.85|187.25|184.85|187.1|184.7|0
1650304080000|2022-04-18 17:48:00|187.1|184.7|187.25|184.85|187.4|185|187.1|184.7|0
1650304090000|2022-04-18 17:48:10|187.55|185.15|187.25|184.85|187.55|185.15|187.25|184.85|0
1650304100000|2022-04-18 17:48:20|187.17|184.77|187.55|185.15|187.55|185.15|187.17|184.77|0
1650304110000|2022-04-18 17:48:30|187.25|184.85|187.25|184.85|187.25|184.85|187.09|184.69|0
1650304120000|2022-04-18 17:48:40|187.4|185|187.4|185|187.4|185|187.25|184.85|0
1650304130000|2022-04-18 17:48:50|187.09|184.69|186.94|184.54|187.09|184.69|186.94|184.54|0
1650304140000|2022-04-18 17:49:00|186.64|184.24|186.03|183.63|186.64|184.24|186.03|183.63|0
1650304150000|2022-04-18 17:49:10|185.57|183.17|184.96|182.56|185.57|183.17|184.96|182.56|0
1650304160000|2022-04-18 17:49:20|184.81|182.41|184.66|182.26|184.96|182.56|184.66|182.26|0
1650304170000|2022-04-18 17:49:30|184.81|182.41|184.96|182.56|184.96|182.56|184.81|182.41|0
1650304180000|2022-04-18 17:49:40|185.12|182.72|184.51|182.11|185.12|182.72|184.51|182.11|0
1650304190000|2022-04-18 17:49:50|184.66|182.26|185.12|182.72|185.12|182.72|184.66|182.26|0
1650304200000|2022-04-18 17:50:00|185.42|183.02|185.12|182.72|185.42|183.02|185.12|182.72|0
1650304210000|2022-04-18 17:50:10|185.27|182.87|185.42|183.02|185.42|183.02|184.96|182.56|0
1650304220000|2022-04-18 17:50:20|185.12|182.72|185.42|183.02|185.42|183.02|185.04|182.64|0
1650304230000|2022-04-18 17:50:30|185.57|183.17|186.18|183.78|186.18|183.78|185.57|183.17|0
1650304240000|2022-04-18 17:50:40|186.33|183.93|186.33|183.93|186.33|183.93|186.18|183.78|0
1650304250000|2022-04-18 17:50:50|186.48|184.08|186.33|183.93|186.48|184.08|186.33|183.93|0
1650304260000|2022-04-18 17:51:00|186.18|183.78|186.03|183.63|186.48|184.08|186.03|183.63|0
1650304270000|2022-04-18 17:51:10|186.33|183.93|186.18|183.78|186.48|184.08|186.18|183.78|0
1650304280000|2022-04-18 17:51:20|186.33|183.93|186.33|183.93|186.33|183.93|186.18|183.78|0
1650304290000|2022-04-18 17:51:30|186.41|184.01|186.18|183.78|186.41|184.01|186.18|183.78|0
1650304300000|2022-04-18 17:51:40|186.63|184.23|186.48|184.08|186.63|184.23|186.48|184.08|0
1650304310000|2022-04-18 17:51:50|186.33|183.93|186.33|183.93|186.33|183.93|186.18|183.78|0
1650304320000|2022-04-18 17:52:00|186.18|183.78|185.72|183.32|186.18|183.78|185.65|183.25|0
1650304330000|2022-04-18 17:52:10|185.87|183.47|185.72|183.32|185.87|183.47|185.72|183.32|0
1650304340000|2022-04-18 17:52:20|185.57|183.17|185.27|182.87|185.57|183.17|185.27|182.87|0
1650304350000|2022-04-18 17:52:30|184.96|182.56|184.59|182.19|184.96|182.56|184.59|182.19|0
1650304360000|2022-04-18 17:52:40|184.51|182.11|185.54|183.14|185.54|183.14|184.51|182.11|0
1650304370000|2022-04-18 17:52:50|185.69|183.29|185.62|183.22|185.69|183.29|185.62|183.22|0
1650304380000|2022-04-18 17:53:00|185.54|183.14|185.39|182.99|185.54|183.14|185.39|182.99|0
1650304390000|2022-04-18 17:53:10|185.23|182.83|185.54|183.14|185.54|183.14|185.23|182.83|0
1650304400000|2022-04-18 17:53:20|185.39|182.99|185.31|182.91|185.39|182.99|185.31|182.91|0
1650304410000|2022-04-18 17:53:30|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1650304420000|2022-04-18 17:53:40|185.38|182.98|185.23|182.83|185.38|182.98|185.16|182.76|0
1650304430000|2022-04-18 17:53:50|185.46|183.06|185.23|182.83|185.46|183.06|185.23|182.83|0
1650304440000|2022-04-18 17:54:00|185.38|182.98|185.69|183.29|185.69|183.29|185.23|182.83|0
1650304450000|2022-04-18 17:54:10|185.84|183.44|186.14|183.74|186.14|183.74|185.84|183.44|0
1650304460000|2022-04-18 17:54:20|185.99|183.59|186.14|183.74|186.14|183.74|185.99|183.59|0
1650304470000|2022-04-18 17:54:30|185.99|183.59|185.99|183.59|185.99|183.59|185.84|183.44|0
1650304480000|2022-04-18 17:54:40|185.84|183.44|185.77|183.37|185.92|183.52|185.77|183.37|0
1650304490000|2022-04-18 17:54:50|185.69|183.29|185.23|182.83|185.69|183.29|185.23|182.83|0
1650304500000|2022-04-18 17:55:00|185.08|182.68|184.63|182.23|185.08|182.68|184.63|182.23|0
1650304510000|2022-04-18 17:55:10|184.02|181.62|183.12|180.72|184.02|181.62|183.12|180.72|0
1650304520000|2022-04-18 17:55:20|183.27|180.87|184.02|181.62|184.02|181.62|183.12|180.72|0
1650304530000|2022-04-18 17:55:30|184.17|181.77|184.32|181.92|184.33|181.93|184.17|181.77|0
1650304540000|2022-04-18 17:55:40|184.17|181.77|184.02|181.62|184.17|181.77|184.02|181.62|0
1650304550000|2022-04-18 17:55:50|183.42|181.02|182.82|180.42|183.42|181.02|182.82|180.42|0
1650304560000|2022-04-18 17:56:00|183.27|180.87|183.27|180.87|183.27|180.87|183.27|180.87|0
1650304570000|2022-04-18 17:56:10|183.42|181.02|183.57|181.17|183.57|181.17|183.42|181.02|0
1650304580000|2022-04-18 17:56:20|183.42|181.02|183.27|180.87|183.42|181.02|182.97|180.57|0
1650304590000|2022-04-18 17:56:30|183.42|181.02|183.12|180.72|183.42|181.02|183.12|180.72|0
1650304600000|2022-04-18 17:56:40|183.27|180.87|182.67|180.27|183.27|180.87|182.67|180.27|0
1650304610000|2022-04-18 17:56:50|182.82|180.42|182.82|180.42|182.82|180.42|182.67|180.27|0
1650304620000|2022-04-18 17:57:00|182.75|180.35|182.9|180.5|182.97|180.57|182.75|180.35|0
1650304630000|2022-04-18 17:57:10|182.82|180.42|183.12|180.72|183.12|180.72|182.82|180.42|0
1650304640000|2022-04-18 17:57:20|182.9|180.5|183.12|180.72|183.12|180.72|182.9|180.5|0
1650304650000|2022-04-18 17:57:30|183.27|180.87|183.27|180.87|183.57|181.17|183.27|180.87|0
1650304660000|2022-04-18 17:57:40|182.97|180.57|182.9|180.5|182.97|180.57|182.9|180.5|0
1650304670000|2022-04-18 17:57:50|182.82|180.42|182.82|180.42|182.97|180.57|182.82|180.42|0
1650304680000|2022-04-18 17:58:00|182.97|180.57|183.27|180.87|183.27|180.87|182.97|180.57|0
1650304690000|2022-04-18 17:58:10|183.57|181.17|183.57|181.17|183.72|181.32|183.57|181.17|0
1650304700000|2022-04-18 17:58:20|183.42|181.02|183.72|181.32|183.72|181.32|183.27|180.87|0
1650304710000|2022-04-18 17:58:30|184.02|181.62|184.02|181.62|184.17|181.77|184.02|181.62|0
1650304720000|2022-04-18 17:58:40|184.32|181.92|184.47|182.07|184.47|182.07|184.17|181.77|0
1650304730000|2022-04-18 17:58:50|184.32|181.92|184.32|181.92|184.47|182.07|184.32|181.92|0
1650304740000|2022-04-18 17:59:00|184.02|181.62|184.47|182.07|184.47|182.07|184.02|181.62|0
1650304750000|2022-04-18 17:59:10|185.08|182.68|185.23|182.83|185.23|182.83|185.08|182.68|0
1650304760000|2022-04-18 17:59:20|185.38|182.98|186.9|184.5|186.9|184.5|185.38|182.98|0
1650304770000|2022-04-18 17:59:30|187.05|184.65|186.75|184.35|187.05|184.65|186.75|184.35|0
1650304780000|2022-04-18 17:59:40|186.6|184.2|186.29|183.89|186.6|184.2|186.29|183.89|0
1650304790000|2022-04-18 17:59:50|185.84|183.44|186.14|183.74|186.29|183.89|185.68|183.28|0
1650304800000|2022-04-18 18:00:00|185.61|183.21|186.14|183.74|186.14|183.74|185.61|183.21|0
1650304810000|2022-04-18 18:00:10|186.44|184.04|186.14|183.74|186.44|184.04|185.99|183.59|0
1650304820000|2022-04-18 18:00:20|186.59|184.19|185.99|183.59|186.59|184.19|185.83|183.43|0
1650304830000|2022-04-18 18:00:30|185.83|183.43|185.83|183.43|185.99|183.59|185.83|183.43|0
1650304840000|2022-04-18 18:00:40|185.99|183.59|185.53|183.13|185.99|183.59|185.53|183.13|0
1650304850000|2022-04-18 18:00:50|185.83|183.43|185.91|183.51|185.91|183.51|185.83|183.43|0
1650304860000|2022-04-18 18:01:00|185.83|183.43|185.83|183.43|185.99|183.59|185.68|183.28|0
1650304870000|2022-04-18 18:01:10|186.14|183.74|185.68|183.28|186.14|183.74|185.68|183.28|0
1650304880000|2022-04-18 18:01:20|185.83|183.43|185.08|182.68|185.83|183.43|185.08|182.68|0
1650304890000|2022-04-18 18:01:30|185.23|182.83|185.08|182.68|185.23|182.83|185.08|182.68|0
1650304900000|2022-04-18 18:01:40|184.93|182.53|184.47|182.07|184.93|182.53|184.47|182.07|0
1650304910000|2022-04-18 18:01:50|184.17|181.77|183.8|181.4|184.17|181.77|183.72|181.32|0
1650304920000|2022-04-18 18:02:00|184.17|181.77|184.17|181.77|184.92|182.52|184.17|181.77|0
1650304930000|2022-04-18 18:02:10|184.55|182.15|184.77|182.37|185.08|182.68|184.55|182.15|0
1650304940000|2022-04-18 18:02:20|184.62|182.22|185.23|182.83|185.23|182.83|184.62|182.22|0
1650304950000|2022-04-18 18:02:30|185.08|182.68|185.08|182.68|185.08|182.68|185.08|182.68|0
1650304960000|2022-04-18 18:02:40|185.23|182.83|184.92|182.52|185.23|182.83|184.92|182.52|0
1650304980000|2022-04-18 18:03:00|185.08|182.68|185.53|183.13|185.68|183.28|185.08|182.68|0
1650304990000|2022-04-18 18:03:10|185.68|183.28|185.53|183.13|185.68|183.28|185.53|183.13|0
1650305000000|2022-04-18 18:03:20|185.68|183.28|185.68|183.28|185.68|183.28|185.53|183.13|0
1650305010000|2022-04-18 18:03:30|185.83|183.43|185.68|183.28|185.83|183.43|185.68|183.28|0
1650305020000|2022-04-18 18:03:40|185.53|183.13|185.83|183.43|185.83|183.43|185.53|183.13|0
1650305030000|2022-04-18 18:03:50|186.14|183.74|185.98|183.58|186.14|183.74|185.68|183.28|0
1650305040000|2022-04-18 18:04:00|186.14|183.74|186.06|183.66|186.29|183.89|186.06|183.66|0
1650305050000|2022-04-18 18:04:10|185.98|183.58|185.68|183.28|185.98|183.58|185.53|183.13|0
1650305060000|2022-04-18 18:04:20|185.53|183.13|185.68|183.28|185.83|183.43|185.53|183.13|0
1650305070000|2022-04-18 18:04:30|185.53|183.13|185.23|182.83|185.53|183.13|185.23|182.83|0
1650305080000|2022-04-18 18:04:40|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1650305090000|2022-04-18 18:04:50|185.46|183.06|185.53|183.13|185.53|183.13|185.46|183.06|0
1650305100000|2022-04-18 18:05:00|185.83|183.43|185.53|183.13|185.83|183.43|185.53|183.13|0
1650305110000|2022-04-18 18:05:10|185.68|183.28|186.14|183.74|186.14|183.74|185.68|183.28|0
1650305120000|2022-04-18 18:05:20|185.98|183.58|185.53|183.13|185.98|183.58|185.53|183.13|0
1650305130000|2022-04-18 18:05:30|185.38|182.98|185.3|182.9|185.53|183.13|185.3|182.9|0
1650305140000|2022-04-18 18:05:40|185.38|182.98|185.46|183.06|185.46|183.06|185.38|182.98|0
1650305150000|2022-04-18 18:05:50|185.68|183.28|185.91|183.51|185.98|183.58|185.68|183.28|0
1650305160000|2022-04-18 18:06:00|185.98|183.58|186.13|183.73|186.13|183.73|185.68|183.28|0
1650305170000|2022-04-18 18:06:10|186.29|183.89|186.74|184.34|186.74|184.34|186.29|183.89|0
1650305180000|2022-04-18 18:06:20|186.59|184.19|186.29|183.89|186.59|184.19|186.29|183.89|0
1650305190000|2022-04-18 18:06:30|186.59|184.19|187.5|185.1|187.5|185.1|186.59|184.19|0
1650305200000|2022-04-18 18:06:40|187.81|185.41|187.35|184.95|187.81|185.41|187.35|184.95|0
1650305210000|2022-04-18 18:06:50|186.89|184.49|186.59|184.19|186.89|184.49|186.59|184.19|0
1650305220000|2022-04-18 18:07:00|186.29|183.89|186.13|183.73|186.29|183.89|185.83|183.43|0
1650305230000|2022-04-18 18:07:10|186.29|183.89|186.29|183.89|186.29|183.89|186.29|183.89|0
1650305240000|2022-04-18 18:07:20|186.59|184.19|187.2|184.8|187.2|184.8|186.59|184.19|0
1650305250000|2022-04-18 18:07:30|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1650305260000|2022-04-18 18:07:40|187.5|185.1|187.2|184.8|187.5|185.1|187.2|184.8|0
1650305270000|2022-04-18 18:07:50|187.13|184.73|187.2|184.8|187.2|184.8|187.05|184.65|0
1650305280000|2022-04-18 18:08:00|187.05|184.65|187.05|184.65|187.05|184.65|186.89|184.49|0
1650305290000|2022-04-18 18:08:10|186.82|184.42|186.89|184.49|186.89|184.49|186.74|184.34|0
1650305300000|2022-04-18 18:08:20|187.05|184.65|186.59|184.19|187.05|184.65|186.59|184.19|0
1650305310000|2022-04-18 18:08:30|186.13|183.73|186.44|184.04|186.44|184.04|186.13|183.73|0
1650305320000|2022-04-18 18:08:40|186.28|183.88|186.59|184.19|186.59|184.19|186.28|183.88|0
1650305330000|2022-04-18 18:08:50|186.89|184.49|187.05|184.65|187.05|184.65|186.89|184.49|0
1650305340000|2022-04-18 18:09:00|187.04|184.64|187.35|184.95|187.5|185.1|187.04|184.64|0
1650305350000|2022-04-18 18:09:10|187.5|185.1|187.65|185.25|187.65|185.25|187.5|185.1|0
1650305360000|2022-04-18 18:09:20|187.58|185.18|187.35|184.95|187.58|185.18|187.35|184.95|0
1650305370000|2022-04-18 18:09:30|187.43|185.03|187.35|184.95|187.43|185.03|187.35|184.95|0
1650305380000|2022-04-18 18:09:40|187.5|185.1|187.2|184.8|187.5|185.1|187.2|184.8|0
1650305390000|2022-04-18 18:09:50|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1650305400000|2022-04-18 18:10:00|187.2|184.8|187.5|185.1|187.5|185.1|187.2|184.8|0
1650305410000|2022-04-18 18:10:10|187.35|184.95|187.5|185.1|187.5|185.1|187.35|184.95|0
1650305420000|2022-04-18 18:10:20|187.35|184.95|187.5|185.1|187.5|185.1|187.2|184.8|0
1650305430000|2022-04-18 18:10:30|187.43|185.03|188.11|185.71|188.11|185.71|187.43|185.03|0
1650305440000|2022-04-18 18:10:40|187.96|185.56|188.26|185.86|188.26|185.86|187.96|185.56|0
1650305450000|2022-04-18 18:10:50|188.11|185.71|188.26|185.86|188.26|185.86|188.11|185.71|0
1650305460000|2022-04-18 18:11:00|188.11|185.71|188.26|185.86|188.26|185.86|188.11|185.71|0
1650305470000|2022-04-18 18:11:10|188.42|186.02|188.34|185.94|188.42|186.02|188.34|185.94|0
1650305480000|2022-04-18 18:11:20|188.26|185.86|188.42|186.02|188.42|186.02|188.26|185.86|0
1650305490000|2022-04-18 18:11:30|188.72|186.32|188.72|186.32|188.88|186.48|188.72|186.32|0
1650305500000|2022-04-18 18:11:40|188.57|186.17|188.72|186.32|188.72|186.32|188.57|186.17|0
1650305510000|2022-04-18 18:11:50|189.03|186.63|188.72|186.32|189.03|186.63|188.72|186.32|0
1650305520000|2022-04-18 18:12:00|188.11|185.71|188.11|185.71|188.26|185.86|187.96|185.56|0
1650305530000|2022-04-18 18:12:10|188.26|185.86|188.26|185.86|188.42|186.02|188.26|185.86|0
1650305540000|2022-04-18 18:12:20|188.11|185.71|188.11|185.71|188.26|185.86|188.11|185.71|0
1650305550000|2022-04-18 18:12:30|188.26|185.86|188.11|185.71|188.26|185.86|187.96|185.56|0
1650305560000|2022-04-18 18:12:40|187.96|185.56|187.8|185.4|187.96|185.56|187.8|185.4|0
1650305570000|2022-04-18 18:12:50|187.65|185.25|187.5|185.1|187.65|185.25|187.19|184.79|0
1650305580000|2022-04-18 18:13:00|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1650305590000|2022-04-18 18:13:10|187.5|185.1|187.96|185.56|187.96|185.56|187.5|185.1|0
1650305600000|2022-04-18 18:13:20|187.8|185.4|187.5|185.1|187.8|185.4|187.5|185.1|0
1650305620000|2022-04-18 18:13:40|187.65|185.25|187.65|185.25|187.8|185.4|187.65|185.25|0
1650305630000|2022-04-18 18:13:50|187.35|184.95|187.27|184.87|187.35|184.95|187.19|184.79|0
1650305640000|2022-04-18 18:14:00|187.35|184.95|187.35|184.95|187.5|185.1|187.35|184.95|0
1650305650000|2022-04-18 18:14:10|187.5|185.1|187.58|185.18|187.65|185.25|187.5|185.1|0
1650305660000|2022-04-18 18:14:20|187.5|185.1|187.5|185.1|187.5|185.1|187.43|185.03|0
1650305670000|2022-04-18 18:14:30|187.35|184.95|187.96|185.56|187.96|185.56|187.35|184.95|0
1650305680000|2022-04-18 18:14:40|187.8|185.4|187.5|185.1|187.8|185.4|187.5|185.1|0
1650305690000|2022-04-18 18:14:50|187.35|184.95|187.19|184.79|187.35|184.95|187.19|184.79|0
1650305700000|2022-04-18 18:15:00|187.12|184.72|186.28|183.88|187.12|184.72|186.28|183.88|0
1650305710000|2022-04-18 18:15:10|186.13|183.73|185.52|183.12|186.13|183.73|185.37|182.97|0
1650305720000|2022-04-18 18:15:20|185.67|183.27|185.37|182.97|185.67|183.27|185.37|182.97|0
1650305730000|2022-04-18 18:15:30|185.52|183.12|185.37|182.97|185.52|183.12|185.37|182.97|0
1650305740000|2022-04-18 18:15:40|185.22|182.82|184.61|182.21|185.22|182.82|184.61|182.21|0
1650305750000|2022-04-18 18:15:50|184.76|182.36|186.43|184.03|186.74|184.34|184.61|182.21|0
1650305760000|2022-04-18 18:16:00|186.28|183.88|187.04|184.64|187.04|184.64|186.28|183.88|0
1650305770000|2022-04-18 18:16:10|186.74|184.34|187.04|184.64|187.04|184.64|186.74|184.34|0
1650305780000|2022-04-18 18:16:20|187.27|184.87|188.11|185.71|188.11|185.71|187.27|184.87|0
1650305790000|2022-04-18 18:16:30|188.26|185.86|188.11|185.71|188.26|185.86|187.95|185.55|0
1650305800000|2022-04-18 18:16:40|188.72|186.32|189.18|186.78|189.18|186.78|188.72|186.32|0
1650305810000|2022-04-18 18:16:50|189.49|187.09|189.33|186.93|189.49|187.09|189.33|186.93|0
1650305820000|2022-04-18 18:17:00|189.49|187.09|190.41|188.01|190.41|188.01|189.49|187.09|0
1650305830000|2022-04-18 18:17:10|190.56|188.16|190.41|188.01|190.87|188.47|190.41|188.01|0
1650305840000|2022-04-18 18:17:20|189.95|187.55|190.56|188.16|190.56|188.16|189.95|187.55|0
1650305850000|2022-04-18 18:17:30|190.87|188.47|190.72|188.32|190.87|188.47|190.56|188.16|0
1650305860000|2022-04-18 18:17:40|190.87|188.47|190.72|188.32|190.87|188.47|190.56|188.16|0
1650305870000|2022-04-18 18:17:50|190.56|188.16|191.02|188.62|191.18|188.78|190.56|188.16|0
1650305880000|2022-04-18 18:18:00|190.87|188.47|191.33|188.93|191.33|188.93|190.87|188.47|0
1650305890000|2022-04-18 18:18:10|191.49|189.09|191.33|188.93|191.49|189.09|191.1|188.7|0
1650305900000|2022-04-18 18:18:20|191.49|189.09|191.26|188.86|191.49|189.09|191.18|188.78|0
1650305910000|2022-04-18 18:18:30|191.02|188.62|191.02|188.62|191.02|188.62|190.87|188.47|0
1650305920000|2022-04-18 18:18:40|190.87|188.47|191.33|188.93|191.33|188.93|190.87|188.47|0
1650305930000|2022-04-18 18:18:50|191.26|188.86|190.87|188.47|191.26|188.86|190.87|188.47|0
1650305940000|2022-04-18 18:19:00|190.56|188.16|189.95|187.55|190.56|188.16|189.95|187.55|0
1650305950000|2022-04-18 18:19:10|190.1|187.7|189.33|186.93|190.1|187.7|189.33|186.93|0
1650305960000|2022-04-18 18:19:20|189.64|187.24|189.79|187.39|189.79|187.39|189.64|187.24|0
1650305970000|2022-04-18 18:19:30|189.95|187.55|189.48|187.08|189.95|187.55|189.48|187.08|0
1650305980000|2022-04-18 18:19:40|189.18|186.78|188.32|185.92|189.18|186.78|188.32|185.92|0
1650305990000|2022-04-18 18:19:50|188.63|186.23|189.31|186.91|189.31|186.91|188.63|186.23|0
1650306000000|2022-04-18 18:20:00|189.16|186.76|189.77|187.37|189.77|187.37|189.16|186.76|0
1650306010000|2022-04-18 18:20:10|189.46|187.06|189.31|186.91|189.46|187.06|189.16|186.76|0
1650306020000|2022-04-18 18:20:20|189.39|186.99|188.32|185.92|189.39|186.99|188.32|185.92|0
1650306030000|2022-04-18 18:20:30|188.63|186.23|188.94|186.54|188.94|186.54|188.56|186.16|0
1650306040000|2022-04-18 18:20:40|188.78|186.38|188.86|186.46|188.86|186.46|188.63|186.23|0
1650306050000|2022-04-18 18:20:50|188.63|186.23|188.63|186.23|188.63|186.23|188.48|186.08|0
1650306060000|2022-04-18 18:21:00|188.78|186.38|188.78|186.38|189.09|186.69|188.78|186.38|0
1650306070000|2022-04-18 18:21:10|188.94|186.54|189.09|186.69|189.09|186.69|188.94|186.54|0
1650306080000|2022-04-18 18:21:20|188.94|186.54|188.78|186.38|189.17|186.77|188.78|186.38|0
1650306090000|2022-04-18 18:21:30|188.63|186.23|188.78|186.38|188.78|186.38|188.63|186.23|0
1650306100000|2022-04-18 18:21:40|188.63|186.23|188.78|186.38|188.78|186.38|188.63|186.23|0
1650306110000|2022-04-18 18:21:50|188.63|186.23|189.02|186.62|189.09|186.69|188.63|186.23|0
1650306120000|2022-04-18 18:22:00|188.78|186.38|188.63|186.23|188.94|186.54|188.63|186.23|0
1650306130000|2022-04-18 18:22:10|188.86|186.46|188.47|186.07|188.86|186.46|188.47|186.07|0
1650306140000|2022-04-18 18:22:20|188.32|185.92|188.17|185.77|188.32|185.92|188.17|185.77|0
1650306150000|2022-04-18 18:22:30|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1650306160000|2022-04-18 18:22:40|188.17|185.77|188.17|185.77|188.17|185.77|188.01|185.61|0
1650306170000|2022-04-18 18:22:50|188.01|185.61|188.17|185.77|188.17|185.77|187.86|185.46|0
1650306180000|2022-04-18 18:23:00|188.01|185.61|188.4|186|188.47|186.07|188.01|185.61|0
1650306190000|2022-04-18 18:23:10|188.63|186.23|188.47|186.07|188.63|186.23|188.32|185.92|0
1650306200000|2022-04-18 18:23:20|188.32|185.92|188.4|186|188.47|186.07|188.32|185.92|0
1650306210000|2022-04-18 18:23:30|188.32|185.92|188.32|185.92|188.47|186.07|188.32|185.92|0
1650306220000|2022-04-18 18:23:40|188.17|185.77|188.17|185.77|188.17|185.77|188.17|185.77|0
1650306230000|2022-04-18 18:23:50|188.01|185.61|187.25|184.85|188.01|185.61|186.94|184.54|0
1650306240000|2022-04-18 18:24:00|187.09|184.69|186.48|184.08|187.09|184.69|186.33|183.93|0
1650306250000|2022-04-18 18:24:10|186.33|183.93|185.72|183.32|186.33|183.93|185.72|183.32|0
1650306260000|2022-04-18 18:24:20|185.57|183.17|184.05|181.65|185.57|183.17|184.05|181.65|0
1650306270000|2022-04-18 18:24:30|184.2|181.8|184.35|181.95|184.51|182.11|184.2|181.8|0
1650306280000|2022-04-18 18:24:40|184.05|181.65|183.45|181.05|184.05|181.65|183.45|181.05|0
1650306290000|2022-04-18 18:24:50|183.6|181.2|183.29|180.89|183.6|181.2|183.29|180.89|0
1650306300000|2022-04-18 18:25:00|183.14|180.74|182.84|180.44|183.14|180.74|182.84|180.44|0
1650306310000|2022-04-18 18:25:10|182.69|180.29|182.09|179.69|182.69|180.29|182.09|179.69|0
1650306320000|2022-04-18 18:25:20|181.94|179.54|182.99|180.59|182.99|180.59|181.94|179.54|0
1650306330000|2022-04-18 18:25:30|184.05|181.65|183.6|181.2|184.05|181.65|183.6|181.2|0
1650306340000|2022-04-18 18:25:40|183.75|181.35|183.6|181.2|183.9|181.5|183.6|181.2|0
1650306350000|2022-04-18 18:25:50|182.69|180.29|183.75|181.35|183.75|181.35|182.54|180.14|0
1650306360000|2022-04-18 18:26:00|183.9|181.5|183.6|181.2|184.05|181.65|183.6|181.2|0
1650306370000|2022-04-18 18:26:10|183.67|181.27|183.6|181.2|183.67|181.27|183.6|181.2|0
1650306380000|2022-04-18 18:26:20|184.35|181.95|184.5|182.1|184.81|182.41|184.35|181.95|0
1650306390000|2022-04-18 18:26:30|184.66|182.26|184.66|182.26|184.66|182.26|184.58|182.18|0
1650306400000|2022-04-18 18:26:40|184.35|181.95|184.2|181.8|184.35|181.95|184.2|181.8|0
1650306410000|2022-04-18 18:26:50|184.05|181.65|184.35|181.95|184.5|182.1|184.05|181.65|0
1650306420000|2022-04-18 18:27:00|184.2|181.8|184.13|181.73|184.2|181.8|183.75|181.35|0
1650306430000|2022-04-18 18:27:10|184.05|181.65|184.96|182.56|184.96|182.56|184.05|181.65|0
1650306440000|2022-04-18 18:27:20|185.11|182.71|185.26|182.86|185.26|182.86|185.11|182.71|0
1650306450000|2022-04-18 18:27:30|185.19|182.79|185.87|183.47|185.87|183.47|185.19|182.79|0
1650306460000|2022-04-18 18:27:40|185.8|183.4|186.02|183.62|186.02|183.62|185.8|183.4|0
1650306470000|2022-04-18 18:27:50|185.87|183.47|185.87|183.47|186.18|183.78|185.87|183.47|0
1650306480000|2022-04-18 18:28:00|186.33|183.93|187.24|184.84|187.4|185|186.33|183.93|0
1650306490000|2022-04-18 18:28:10|187.09|184.69|187.4|185|187.4|185|187.09|184.69|0
1650306500000|2022-04-18 18:28:20|187.78|185.38|187.7|185.3|187.78|185.38|187.7|185.3|0
1650306510000|2022-04-18 18:28:30|187.4|185|187.09|184.69|187.4|185|187.09|184.69|0
1650306520000|2022-04-18 18:28:40|186.79|184.39|186.94|184.54|186.94|184.54|186.79|184.39|0
1650306530000|2022-04-18 18:28:50|186.79|184.39|186.94|184.54|186.94|184.54|186.78|184.38|0
1650306540000|2022-04-18 18:29:00|186.78|184.38|187.4|185|187.4|185|186.78|184.38|0
1650306550000|2022-04-18 18:29:10|187.09|184.69|186.78|184.38|187.09|184.69|186.78|184.38|0
1650306560000|2022-04-18 18:29:20|186.71|184.31|186.63|184.23|186.78|184.38|186.63|184.23|0
1650306570000|2022-04-18 18:29:30|186.78|184.38|186.94|184.54|186.94|184.54|186.78|184.38|0
1650306580000|2022-04-18 18:29:40|186.86|184.46|186.71|184.31|186.86|184.46|186.63|184.23|0
1650306590000|2022-04-18 18:29:50|186.48|184.08|186.78|184.38|186.78|184.38|186.48|184.08|0
1650306600000|2022-04-18 18:30:00|186.63|184.23|186.48|184.08|186.63|184.23|186.48|184.08|0
1650306610000|2022-04-18 18:30:10|186.78|184.38|186.17|183.77|186.78|184.38|186.17|183.77|0
1650306620000|2022-04-18 18:30:20|186.33|183.93|186.33|183.93|186.33|183.93|186.17|183.77|0
1650306630000|2022-04-18 18:30:30|186.48|184.08|186.17|183.77|186.48|184.08|186.17|183.77|0
1650306640000|2022-04-18 18:30:40|186.33|183.93|186.78|184.38|186.78|184.38|186.33|183.93|0
1650306650000|2022-04-18 18:30:50|186.86|184.46|186.02|183.62|186.86|184.46|186.02|183.62|0
1650306660000|2022-04-18 18:31:00|185.87|183.47|185.41|183.01|185.87|183.47|185.41|183.01|0
1650306670000|2022-04-18 18:31:10|185.56|183.16|185.87|183.47|186.02|183.62|185.56|183.16|0
1650306680000|2022-04-18 18:31:20|185.95|183.55|186.33|183.93|186.33|183.93|185.95|183.55|0
1650306690000|2022-04-18 18:31:30|186.63|184.23|186.1|183.7|186.63|184.23|186.1|183.7|0
1650306700000|2022-04-18 18:31:40|186.02|183.62|186.48|184.08|186.48|184.08|186.02|183.62|0
1650306710000|2022-04-18 18:31:50|186.4|184|186.48|184.08|186.48|184.08|186.32|183.92|0
1650306720000|2022-04-18 18:32:00|186.25|183.85|186.32|183.92|186.32|183.92|186.17|183.77|0
1650306730000|2022-04-18 18:32:10|186.17|183.77|185.95|183.55|186.17|183.77|185.87|183.47|0
1650306740000|2022-04-18 18:32:20|186.02|183.62|186.25|183.85|186.25|183.85|186.02|183.62|0
1650306750000|2022-04-18 18:32:30|186.02|183.62|186.02|183.62|186.17|183.77|186.02|183.62|0
1650306760000|2022-04-18 18:32:40|186.17|183.77|186.02|183.62|186.17|183.77|186.02|183.62|0
1650306770000|2022-04-18 18:32:50|186.32|183.92|186.02|183.62|186.32|183.92|185.87|183.47|0
1650306780000|2022-04-18 18:33:00|185.87|183.47|185.56|183.16|185.87|183.47|185.41|183.01|0
1650306790000|2022-04-18 18:33:10|186.17|183.77|185.71|183.31|186.17|183.77|185.71|183.31|0
1650306800000|2022-04-18 18:33:20|185.11|182.71|185.11|182.71|185.11|182.71|184.8|182.4|0
1650306810000|2022-04-18 18:33:30|184.95|182.55|184.8|182.4|184.95|182.55|184.65|182.25|0
1650306820000|2022-04-18 18:33:40|184.65|182.25|185.11|182.71|185.11|182.71|184.65|182.25|0
1650306830000|2022-04-18 18:33:50|185.18|182.78|184.95|182.55|185.18|182.78|184.95|182.55|0
1650306840000|2022-04-18 18:34:00|185.11|182.71|185.26|182.86|185.34|182.94|185.11|182.71|0
1650306850000|2022-04-18 18:34:10|185.11|182.71|185.87|183.47|185.87|183.47|185.11|182.71|0
1650306860000|2022-04-18 18:34:20|186.02|183.62|186.48|184.08|186.48|184.08|186.02|183.62|0
1650306870000|2022-04-18 18:34:30|186.32|183.92|186.17|183.77|186.48|184.08|186.17|183.77|0
1650306880000|2022-04-18 18:34:40|185.71|183.31|185.26|182.86|185.71|183.31|185.26|182.86|0
1650306890000|2022-04-18 18:34:50|185.18|182.78|184.95|182.55|185.18|182.78|184.95|182.55|0
1650306900000|2022-04-18 18:35:00|184.88|182.48|184.95|182.55|184.95|182.55|184.88|182.48|0
1650306910000|2022-04-18 18:35:10|184.65|182.25|184.95|182.55|184.95|182.55|184.65|182.25|0
1650306920000|2022-04-18 18:35:20|184.8|182.4|184.95|182.55|184.95|182.55|184.8|182.4|0
1650306930000|2022-04-18 18:35:30|184.65|182.25|184.65|182.25|184.73|182.33|184.65|182.25|0
1650306940000|2022-04-18 18:35:40|184.04|181.64|183.89|181.49|184.04|181.64|183.59|181.19|0
1650306950000|2022-04-18 18:35:50|184.65|182.25|184.88|182.48|185.1|182.7|184.65|182.25|0
1650306960000|2022-04-18 18:36:00|184.95|182.55|185.41|183.01|185.41|183.01|184.95|182.55|0
1650306970000|2022-04-18 18:36:10|185.56|183.16|185.79|183.39|185.79|183.39|185.56|183.16|0
1650306980000|2022-04-18 18:36:20|185.86|183.46|185.56|183.16|185.86|183.46|185.56|183.16|0
1650306990000|2022-04-18 18:36:30|185.71|183.31|185.56|183.16|185.71|183.31|185.26|182.86|0
1650307000000|2022-04-18 18:36:40|185.64|183.24|185.26|182.86|185.64|183.24|185.26|182.86|0
1650307010000|2022-04-18 18:36:50|185.18|182.78|184.95|182.55|185.18|182.78|184.8|182.4|0
1650307020000|2022-04-18 18:37:00|184.8|182.4|184.88|182.48|184.95|182.55|184.8|182.4|0
1650307030000|2022-04-18 18:37:10|184.5|182.1|184.5|182.1|184.5|182.1|184.5|182.1|0
1650307040000|2022-04-18 18:37:20|184.65|182.25|184.34|181.94|184.8|182.4|184.34|181.94|0
1650307050000|2022-04-18 18:37:30|184.5|182.1|184.34|181.94|184.5|182.1|184.27|181.87|0
1650307060000|2022-04-18 18:37:40|184.19|181.79|184.04|181.64|184.19|181.79|184.04|181.64|0
1650307070000|2022-04-18 18:37:50|184.19|181.79|183.59|181.19|184.19|181.79|183.59|181.19|0
1650307080000|2022-04-18 18:38:00|183.74|181.34|183.67|181.27|183.74|181.34|183.59|181.19|0
1650307090000|2022-04-18 18:38:10|184.95|182.55|184.8|182.4|185.1|182.7|184.8|182.4|0
1650307100000|2022-04-18 18:38:20|185.1|182.7|186.02|183.62|186.17|183.77|185.1|182.7|0
1650307110000|2022-04-18 18:38:30|185.79|183.39|185.25|182.85|185.79|183.39|185.25|182.85|0
1650307120000|2022-04-18 18:38:40|185.1|182.7|185.41|183.01|185.41|183.01|184.95|182.55|0
1650307130000|2022-04-18 18:38:50|185.25|182.85|185.25|182.85|185.25|182.85|185.25|182.85|0
1650307140000|2022-04-18 18:39:00|185.18|182.78|185.41|183.01|185.41|183.01|185.1|182.7|0
1650307150000|2022-04-18 18:39:10|185.86|183.46|186.01|183.61|186.17|183.77|185.86|183.46|0
1650307160000|2022-04-18 18:39:20|185.86|183.46|185.56|183.16|185.86|183.46|185.56|183.16|0
1650307170000|2022-04-18 18:39:30|185.86|183.46|186.01|183.61|186.01|183.61|185.86|183.46|0
1650307180000|2022-04-18 18:39:40|185.86|183.46|185.86|183.46|185.86|183.46|185.79|183.39|0
1650307190000|2022-04-18 18:39:50|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1650307200000|2022-04-18 18:40:00|185.56|183.16|185.25|182.85|185.86|183.46|185.1|182.7|0
1650307210000|2022-04-18 18:40:10|185.1|182.7|185.03|182.63|185.1|182.7|184.65|182.25|0
1650307220000|2022-04-18 18:40:20|185.18|182.78|185.56|183.16|185.56|183.16|185.18|182.78|0
1650307230000|2022-04-18 18:40:30|185.41|183.01|185.25|182.85|185.41|183.01|185.25|182.85|0
1650307240000|2022-04-18 18:40:40|185.86|183.46|186.01|183.61|186.17|183.77|185.86|183.46|0
1650307250000|2022-04-18 18:40:50|186.32|183.92|186.25|183.85|186.32|183.92|186.17|183.77|0
1650307260000|2022-04-18 18:41:00|186.01|183.61|186.32|183.92|186.32|183.92|186.01|183.61|0
1650307270000|2022-04-18 18:41:10|186.78|184.38|187.85|185.45|187.85|185.45|186.78|184.38|0
1650307280000|2022-04-18 18:41:20|187.23|184.83|186.47|184.07|187.39|184.99|186.47|184.07|0
1650307290000|2022-04-18 18:41:30|186.55|184.15|186.47|184.07|186.62|184.22|186.47|184.07|0
1650307300000|2022-04-18 18:41:40|186.78|184.38|187.08|184.68|187.08|184.68|186.78|184.38|0
1650307310000|2022-04-18 18:41:50|186.93|184.53|186.4|184|186.93|184.53|186.4|184|0
1650307320000|2022-04-18 18:42:00|186.32|183.92|186.17|183.77|186.32|183.92|186.17|183.77|0
1650307330000|2022-04-18 18:42:10|186.32|183.92|186.47|184.07|186.62|184.22|186.32|183.92|0
1650307340000|2022-04-18 18:42:20|186.62|184.22|187.23|184.83|187.23|184.83|186.62|184.22|0
1650307350000|2022-04-18 18:42:30|187.39|184.99|187.39|184.99|187.39|184.99|187.23|184.83|0
1650307360000|2022-04-18 18:42:40|187.08|184.68|186.93|184.53|187.08|184.68|186.93|184.53|0
1650307370000|2022-04-18 18:42:50|187.08|184.68|187.08|184.68|187.23|184.83|187.08|184.68|0
1650307380000|2022-04-18 18:43:00|187.23|184.83|187.39|184.99|187.39|184.99|187.23|184.83|0
1650307390000|2022-04-18 18:43:10|187.54|185.14|187.39|184.99|187.54|185.14|187.39|184.99|0
1650307400000|2022-04-18 18:43:20|187.23|184.83|187.08|184.68|187.23|184.83|187.08|184.68|0
1650307410000|2022-04-18 18:43:30|187.39|184.99|186.93|184.53|187.39|184.99|186.93|184.53|0
1650307420000|2022-04-18 18:43:40|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650307430000|2022-04-18 18:43:50|186.77|184.37|186.77|184.37|186.93|184.53|186.77|184.37|0
1650307440000|2022-04-18 18:44:00|186.93|184.53|187.85|185.45|187.85|185.45|186.93|184.53|0
1650307450000|2022-04-18 18:44:10|187.69|185.29|187.23|184.83|187.69|185.29|187.23|184.83|0
1650307460000|2022-04-18 18:44:20|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650307470000|2022-04-18 18:44:30|186.93|184.53|187.01|184.61|187.01|184.61|186.93|184.53|0
1650307480000|2022-04-18 18:44:40|186.93|184.53|186.93|184.53|186.93|184.53|186.93|184.53|0
1650307490000|2022-04-18 18:44:50|187.08|184.68|187.39|184.99|187.39|184.99|187.08|184.68|0
1650307500000|2022-04-18 18:45:00|187.23|184.83|187.08|184.68|187.23|184.83|186.93|184.53|0
1650307510000|2022-04-18 18:45:10|187.23|184.83|187.84|185.44|187.84|185.44|187.08|184.68|0
1650307520000|2022-04-18 18:45:20|187.69|185.29|187.54|185.14|187.69|185.29|187.38|184.98|0
1650307530000|2022-04-18 18:45:30|187.62|185.22|187.23|184.83|187.62|185.22|187.23|184.83|0
1650307540000|2022-04-18 18:45:40|187.08|184.68|187.08|184.68|187.08|184.68|186.93|184.53|0
1650307550000|2022-04-18 18:45:50|187.23|184.83|187.54|185.14|187.54|185.14|187.23|184.83|0
1650307560000|2022-04-18 18:46:00|187.84|185.44|188.23|185.83|188.23|185.83|187.84|185.44|0
1650307570000|2022-04-18 18:46:10|188.15|185.75|188.3|185.9|188.46|186.06|188.15|185.75|0
1650307580000|2022-04-18 18:46:20|188.08|185.68|188.15|185.75|188.15|185.75|188|185.6|0
1650307590000|2022-04-18 18:46:30|188.3|185.9|188.76|186.36|188.76|186.36|188|185.6|0
1650307600000|2022-04-18 18:46:40|188.92|186.52|188.92|186.52|189.07|186.67|188.92|186.52|0
1650307610000|2022-04-18 18:46:50|189.07|186.67|189.69|187.29|189.69|187.29|189.07|186.67|0
1650307620000|2022-04-18 18:47:00|189.53|187.13|189.53|187.13|189.69|187.29|189.53|187.13|0
1650307630000|2022-04-18 18:47:10|189.38|186.98|189.31|186.91|189.38|186.98|189.23|186.83|0
1650307640000|2022-04-18 18:47:20|189.23|186.83|189.38|186.98|189.53|187.13|189.23|186.83|0
1650307650000|2022-04-18 18:47:30|189.46|187.06|189.38|186.98|189.53|187.13|189.38|186.98|0
1650307660000|2022-04-18 18:47:40|189.53|187.13|189.15|186.75|189.53|187.13|189.07|186.67|0
1650307670000|2022-04-18 18:47:50|189.23|186.83|188.92|186.52|189.38|186.98|188.92|186.52|0
1650307680000|2022-04-18 18:48:00|189.07|186.67|188.61|186.21|189.07|186.67|188.61|186.21|0
1650307690000|2022-04-18 18:48:10|188.46|186.06|189.07|186.67|189.22|186.82|188.46|186.06|0
1650307700000|2022-04-18 18:48:20|189.22|186.82|189.38|186.98|189.38|186.98|189.22|186.82|0
1650307710000|2022-04-18 18:48:30|189.69|187.29|189.69|187.29|189.69|187.29|189.53|187.13|0
1650307720000|2022-04-18 18:48:40|189.38|186.98|189.69|187.29|189.69|187.29|189.38|186.98|0
1650307730000|2022-04-18 18:48:50|189.38|186.98|188.92|186.52|189.38|186.98|188.92|186.52|0
1650307740000|2022-04-18 18:49:00|188.61|186.21|188.46|186.06|188.61|186.21|188.3|185.9|0
1650307750000|2022-04-18 18:49:10|188.3|185.9|188.38|185.98|188.46|186.06|188.3|185.9|0
1650307760000|2022-04-18 18:49:20|188.3|185.9|188.15|185.75|188.3|185.9|188.15|185.75|0
1650307770000|2022-04-18 18:49:30|188.3|185.9|187.84|185.44|188.3|185.9|187.84|185.44|0
1650307780000|2022-04-18 18:49:40|187.99|185.59|187.99|185.59|188.15|185.75|187.99|185.59|0
1650307790000|2022-04-18 18:49:50|188.15|185.75|188.15|185.75|188.15|185.75|187.99|185.59|0
1650307800000|2022-04-18 18:50:00|188.45|186.05|188.45|186.05|188.61|186.21|188.3|185.9|0
1650307810000|2022-04-18 18:50:10|188.76|186.36|188.45|186.05|188.76|186.36|188.45|186.05|0
1650307820000|2022-04-18 18:50:20|188.61|186.21|188.15|185.75|188.61|186.21|188.15|185.75|0
1650307830000|2022-04-18 18:50:30|188.45|186.05|188.15|185.75|188.45|186.05|187.99|185.59|0
1650307840000|2022-04-18 18:50:40|187.99|185.59|187.84|185.44|187.99|185.59|187.84|185.44|0
1650307850000|2022-04-18 18:50:50|187.69|185.29|187.53|185.13|187.84|185.44|187.53|185.13|0
1650307860000|2022-04-18 18:51:00|187.38|184.98|186.92|184.52|187.38|184.98|186.92|184.52|0
1650307870000|2022-04-18 18:51:10|187.23|184.83|186.92|184.52|187.23|184.83|186.92|184.52|0
1650307880000|2022-04-18 18:51:20|186.77|184.37|187.07|184.67|187.23|184.83|186.62|184.22|0
1650307890000|2022-04-18 18:51:30|186.92|184.52|186.62|184.22|186.92|184.52|186.62|184.22|0
1650307900000|2022-04-18 18:51:40|186.77|184.37|186.46|184.06|186.77|184.37|186.46|184.06|0
1650307910000|2022-04-18 18:51:50|186.31|183.91|186.77|184.37|186.77|184.37|186.31|183.91|0
1650307920000|2022-04-18 18:52:00|186.46|184.06|186.16|183.76|186.62|184.22|186.16|183.76|0
1650307930000|2022-04-18 18:52:10|186.01|183.61|185.85|183.45|186.01|183.61|185.85|183.45|0
1650307940000|2022-04-18 18:52:20|186.16|183.76|186.01|183.61|186.16|183.76|185.85|183.45|0
1650307950000|2022-04-18 18:52:30|186.16|183.76|185.85|183.45|186.16|183.76|185.85|183.45|0
1650307960000|2022-04-18 18:52:40|186.01|183.61|185.85|183.45|186.01|183.61|185.7|183.3|0
1650307970000|2022-04-18 18:52:50|185.7|183.3|186.31|183.91|186.31|183.91|185.7|183.3|0
1650307980000|2022-04-18 18:53:00|186.39|183.99|186.46|184.06|186.46|184.06|186.39|183.99|0
1650307990000|2022-04-18 18:53:10|186.62|184.22|186.31|183.91|186.62|184.22|186.24|183.84|0
1650308000000|2022-04-18 18:53:20|186.46|184.06|186.31|183.91|186.46|184.06|186.31|183.91|0
1650308010000|2022-04-18 18:53:30|186.46|184.06|186.61|184.21|186.61|184.21|186.46|184.06|0
1650308020000|2022-04-18 18:53:40|186.77|184.37|186.77|184.37|186.77|184.37|186.77|184.37|0
1650308030000|2022-04-18 18:53:50|186.69|184.29|186.16|183.76|186.69|184.29|186.16|183.76|0
1650308040000|2022-04-18 18:54:00|186.24|183.84|185.7|183.3|186.24|183.84|185.7|183.3|0
1650308050000|2022-04-18 18:54:10|185.85|183.45|186|183.6|186.16|183.76|185.85|183.45|0
1650308060000|2022-04-18 18:54:20|186.16|183.76|186.46|184.06|186.46|184.06|186|183.6|0
1650308070000|2022-04-18 18:54:30|186.61|184.21|186.61|184.21|186.77|184.37|186.61|184.21|0
1650308080000|2022-04-18 18:54:40|186.69|184.29|186.77|184.37|186.92|184.52|186.69|184.29|0
1650308090000|2022-04-18 18:54:50|186.92|184.52|186.92|184.52|186.92|184.52|186.92|184.52|0
1650308100000|2022-04-18 18:55:00|187.15|184.75|187.23|184.83|187.38|184.98|186.92|184.52|0
1650308110000|2022-04-18 18:55:10|187.07|184.67|188.14|185.74|188.14|185.74|187.07|184.67|0
1650308120000|2022-04-18 18:55:20|188.45|186.05|188.91|186.51|188.91|186.51|188.45|186.05|0
1650308130000|2022-04-18 18:55:30|189.37|186.97|189.37|186.97|189.37|186.97|189.22|186.82|0
1650308140000|2022-04-18 18:55:40|189.45|187.05|189.07|186.67|189.45|187.05|189.07|186.67|0
1650308150000|2022-04-18 18:55:50|189.53|187.13|189.3|186.9|189.53|187.13|189.3|186.9|0
1650308160000|2022-04-18 18:56:00|189.07|186.67|188.76|186.36|189.22|186.82|188.76|186.36|0
1650308170000|2022-04-18 18:56:10|188.91|186.51|189.22|186.82|189.22|186.82|188.91|186.51|0
1650308180000|2022-04-18 18:56:20|189.3|186.9|189.3|186.9|189.53|187.13|189.3|186.9|0
1650308190000|2022-04-18 18:56:30|189.37|186.97|189.22|186.82|189.53|187.13|189.22|186.82|0
1650308200000|2022-04-18 18:56:40|189.07|186.67|188.76|186.36|189.07|186.67|188.76|186.36|0
1650308210000|2022-04-18 18:56:50|188.07|185.67|188.53|186.13|188.53|186.13|188.07|185.67|0
1650308220000|2022-04-18 18:57:00|188.68|186.28|188.3|185.9|188.68|186.28|188.3|185.9|0
1650308230000|2022-04-18 18:57:10|188.14|185.74|188.45|186.05|188.45|186.05|188.14|185.74|0
1650308240000|2022-04-18 18:57:20|188.3|185.9|188.91|186.51|189.06|186.66|188.3|185.9|0
1650308250000|2022-04-18 18:57:30|188.76|186.36|188.45|186.05|188.76|186.36|188.45|186.05|0
1650308260000|2022-04-18 18:57:40|188.14|185.74|188.14|185.74|188.3|185.9|188.14|185.74|0
1650308270000|2022-04-18 18:57:50|187.99|185.59|187.22|184.82|187.99|185.59|187.22|184.82|0
1650308280000|2022-04-18 18:58:00|187.53|185.13|187.68|185.28|187.68|185.28|187.53|185.13|0
1650308290000|2022-04-18 18:58:10|187.53|185.13|188.45|186.05|188.45|186.05|187.53|185.13|0
1650308300000|2022-04-18 18:58:20|188.3|185.9|188.3|185.9|188.3|185.9|188.14|185.74|0
1650308310000|2022-04-18 18:58:30|188.6|186.2|188.45|186.05|188.6|186.2|188.45|186.05|0
1650308320000|2022-04-18 18:58:40|188.6|186.2|188.6|186.2|188.6|186.2|188.3|185.9|0
1650308330000|2022-04-18 18:58:50|188.76|186.36|188.45|186.05|188.76|186.36|188.45|186.05|0
1650308340000|2022-04-18 18:59:00|188.3|185.9|188.29|185.89|188.6|186.2|188.29|185.89|0
1650308350000|2022-04-18 18:59:10|188.45|186.05|188.91|186.51|188.91|186.51|188.45|186.05|0
1650308360000|2022-04-18 18:59:20|189.22|186.82|189.91|187.51|189.91|187.51|189.22|186.82|0
1650308370000|2022-04-18 18:59:30|189.68|187.28|189.83|187.43|189.99|187.59|189.68|187.28|0
1650308380000|2022-04-18 18:59:40|189.99|187.59|190.3|187.9|190.3|187.9|189.99|187.59|0
1650308390000|2022-04-18 18:59:50|190.14|187.74|189.83|187.43|190.14|187.74|189.83|187.43|0
1650308400000|2022-04-18 19:00:00|190.14|187.74|189.68|187.28|190.14|187.74|189.68|187.28|0
1650308410000|2022-04-18 19:00:10|189.52|187.12|189.83|187.43|189.99|187.59|189.52|187.12|0
1650308420000|2022-04-18 19:00:20|189.99|187.59|189.37|186.97|189.99|187.59|189.37|186.97|0
1650308430000|2022-04-18 19:00:30|189.22|186.82|189.22|186.82|189.22|186.82|189.22|186.82|0
1650308440000|2022-04-18 19:00:40|189.06|186.66|189.22|186.82|189.22|186.82|189.06|186.66|0
1650308450000|2022-04-18 19:00:50|189.37|186.97|189.68|187.28|189.68|187.28|189.37|186.97|0
1650308460000|2022-04-18 19:01:00|189.99|187.59|190.14|187.74|190.14|187.74|189.83|187.43|0
1650308470000|2022-04-18 19:01:10|189.83|187.43|190.14|187.74|190.14|187.74|189.76|187.36|0
1650308480000|2022-04-18 19:01:20|189.99|187.59|189.99|187.59|189.99|187.59|189.99|187.59|0
1650308490000|2022-04-18 19:01:30|190.14|187.74|189.83|187.43|190.14|187.74|189.83|187.43|0
1650308500000|2022-04-18 19:01:40|189.99|187.59|190.14|187.74|190.14|187.74|189.99|187.59|0
1650308510000|2022-04-18 19:01:50|190.29|187.89|190.14|187.74|190.29|187.89|190.14|187.74|0
1650308520000|2022-04-18 19:02:00|189.99|187.59|189.83|187.43|189.99|187.59|189.83|187.43|0
1650308530000|2022-04-18 19:02:10|189.99|187.59|190.91|188.51|190.91|188.51|189.83|187.43|0
1650308540000|2022-04-18 19:02:20|191.07|188.67|191.22|188.82|191.22|188.82|191.07|188.67|0
1650308550000|2022-04-18 19:02:30|191.38|188.98|191.38|188.98|191.53|189.13|191.38|188.98|0
1650308560000|2022-04-18 19:02:40|191.07|188.67|191.07|188.67|191.07|188.67|190.99|188.59|0
1650308570000|2022-04-18 19:02:50|191.3|188.9|191.38|188.98|191.38|188.98|191.22|188.82|0
1650308580000|2022-04-18 19:03:00|191.22|188.82|191.53|189.13|191.53|189.13|191.22|188.82|0
1650308600000|2022-04-18 19:03:20|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1650308610000|2022-04-18 19:03:30|191.38|188.98|191.38|188.98|191.53|189.13|191.38|188.98|0
1650308620000|2022-04-18 19:03:40|191.22|188.82|190.6|188.2|191.22|188.82|190.6|188.2|0
1650308630000|2022-04-18 19:03:50|190.45|188.05|191.07|188.67|191.22|188.82|190.45|188.05|0
1650308640000|2022-04-18 19:04:00|190.91|188.51|191.22|188.82|191.22|188.82|190.91|188.51|0
1650308650000|2022-04-18 19:04:10|191.69|189.29|191.84|189.44|191.84|189.44|191.69|189.29|0
1650308660000|2022-04-18 19:04:20|191.69|189.29|191.84|189.44|191.84|189.44|191.53|189.13|0
1650308670000|2022-04-18 19:04:30|192|189.6|191.69|189.29|192.15|189.75|191.69|189.29|0
1650308680000|2022-04-18 19:04:40|191.84|189.44|192.15|189.75|192.15|189.75|191.84|189.44|0
1650308690000|2022-04-18 19:04:50|192|189.6|191.84|189.44|192|189.6|191.84|189.44|0
1650308700000|2022-04-18 19:05:00|191.69|189.29|191.84|189.44|191.84|189.44|191.53|189.13|0
1650308710000|2022-04-18 19:05:10|191.69|189.29|191.38|188.98|191.69|189.29|191.38|188.98|0
1650308720000|2022-04-18 19:05:20|191.22|188.82|191.07|188.67|191.38|188.98|191.07|188.67|0
1650308730000|2022-04-18 19:05:30|190.99|188.59|190.45|188.05|190.99|188.59|190.45|188.05|0
1650308740000|2022-04-18 19:05:40|190.6|188.2|191.07|188.67|191.07|188.67|190.6|188.2|0
1650308750000|2022-04-18 19:05:50|190.76|188.36|190.6|188.2|190.76|188.36|190.6|188.2|0
1650308760000|2022-04-18 19:06:00|190.29|187.89|190.29|187.89|190.29|187.89|190.14|187.74|0
1650308770000|2022-04-18 19:06:10|190.6|188.2|190.6|188.2|190.6|188.2|190.29|187.89|0
1650308780000|2022-04-18 19:06:20|190.45|188.05|190.76|188.36|190.76|188.36|190.29|187.89|0
1650308790000|2022-04-18 19:06:30|191.07|188.67|191.06|188.66|191.07|188.67|191.06|188.66|0
1650308800000|2022-04-18 19:06:40|190.91|188.51|190.45|188.05|190.91|188.51|190.45|188.05|0
1650308810000|2022-04-18 19:06:50|190.29|187.89|190.76|188.36|190.76|188.36|190.29|187.89|0
1650308820000|2022-04-18 19:07:00|190.6|188.2|191.15|188.75|191.22|188.82|190.6|188.2|0
1650308830000|2022-04-18 19:07:10|191.22|188.82|191.37|188.97|191.37|188.97|191.22|188.82|0
1650308850000|2022-04-18 19:07:30|191.68|189.28|191.84|189.44|191.84|189.44|191.53|189.13|0
1650308860000|2022-04-18 19:07:40|191.92|189.52|191.92|189.52|191.99|189.59|191.92|189.52|0
1650308870000|2022-04-18 19:07:50|191.99|189.59|191.53|189.13|191.99|189.59|191.53|189.13|0
1650308880000|2022-04-18 19:08:00|191.68|189.28|191.68|189.28|191.68|189.28|191.53|189.13|0
1650308890000|2022-04-18 19:08:10|192.31|189.91|192.54|190.14|192.54|190.14|192.31|189.91|0
1650308900000|2022-04-18 19:08:20|192.46|190.06|191.68|189.28|192.46|190.06|191.68|189.28|0
1650308910000|2022-04-18 19:08:30|191.99|189.59|191.84|189.44|192.15|189.75|191.84|189.44|0
1650308920000|2022-04-18 19:08:40|191.68|189.28|191.84|189.44|191.84|189.44|191.68|189.28|0
1650308930000|2022-04-18 19:08:50|192.15|189.75|192.3|189.9|192.3|189.9|192.15|189.75|0
1650308940000|2022-04-18 19:09:00|192.46|190.06|192.3|189.9|192.46|190.06|192.3|189.9|0
1650308950000|2022-04-18 19:09:10|192.46|190.06|192.46|190.06|192.62|190.22|192.46|190.06|0
1650308960000|2022-04-18 19:09:20|192.62|190.22|192.62|190.22|192.62|190.22|192.62|190.22|0
1650308970000|2022-04-18 19:09:30|192.77|190.37|192.46|190.06|192.77|190.37|192.46|190.06|0
1650308980000|2022-04-18 19:09:40|192.62|190.22|192.3|189.9|192.62|190.22|192.3|189.9|0
1650308990000|2022-04-18 19:09:50|192.15|189.75|192.3|189.9|192.3|189.9|192.15|189.75|0
1650309000000|2022-04-18 19:10:00|192.46|190.06|192.61|190.21|192.61|190.21|192.15|189.75|0
1650309010000|2022-04-18 19:10:10|192.46|190.06|191.99|189.59|192.46|190.06|191.99|189.59|0
1650309020000|2022-04-18 19:10:20|191.84|189.44|190.75|188.35|191.84|189.44|190.75|188.35|0
1650309030000|2022-04-18 19:10:30|191.22|188.82|190.91|188.51|191.22|188.82|190.91|188.51|0
1650309040000|2022-04-18 19:10:40|191.06|188.66|190.6|188.2|191.22|188.82|190.6|188.2|0
1650309050000|2022-04-18 19:10:50|190.75|188.35|190.75|188.35|190.75|188.35|190.6|188.2|0
1650309060000|2022-04-18 19:11:00|190.6|188.2|190.52|188.12|190.6|188.2|190.44|188.04|0
1650309070000|2022-04-18 19:11:10|190.75|188.35|191.22|188.82|191.22|188.82|190.6|188.2|0
1650309080000|2022-04-18 19:11:20|191.06|188.66|190.75|188.35|191.06|188.66|190.75|188.35|0
1650309090000|2022-04-18 19:11:30|191.06|188.66|191.22|188.82|191.22|188.82|190.91|188.51|0
1650309100000|2022-04-18 19:11:40|191.37|188.97|191.45|189.05|191.53|189.13|191.37|188.97|0
1650309110000|2022-04-18 19:11:50|191.68|189.28|191.68|189.28|191.68|189.28|191.53|189.13|0
1650309120000|2022-04-18 19:12:00|191.53|189.13|191.53|189.13|191.68|189.28|191.37|188.97|0
1650309130000|2022-04-18 19:12:10|191.68|189.28|191.68|189.28|191.68|189.28|191.53|189.13|0
1650309140000|2022-04-18 19:12:20|191.84|189.44|191.84|189.44|191.84|189.44|191.68|189.28|0
1650309150000|2022-04-18 19:12:30|191.99|189.59|191.84|189.44|191.99|189.59|191.68|189.28|0
1650309160000|2022-04-18 19:12:40|192.15|189.75|192.46|190.06|192.46|190.06|192.15|189.75|0
1650309170000|2022-04-18 19:12:50|192.92|190.52|192.92|190.52|192.92|190.52|192.77|190.37|0
1650309180000|2022-04-18 19:13:00|193.08|190.68|193.08|190.68|193.08|190.68|192.92|190.52|0
1650309190000|2022-04-18 19:13:10|194.33|191.93|194.49|192.09|194.49|192.09|194.02|191.62|0
1650309200000|2022-04-18 19:13:20|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650309210000|2022-04-18 19:13:30|194.49|192.09|194.64|192.24|194.64|192.24|194.49|192.09|0
1650309220000|2022-04-18 19:13:40|194.49|192.09|194.64|192.24|194.64|192.24|194.49|192.09|0
1650309230000|2022-04-18 19:13:50|194.33|191.93|194.33|191.93|194.33|191.93|194.33|191.93|0
1650309240000|2022-04-18 19:14:00|194.48|192.08|194.64|192.24|194.64|192.24|194.48|192.08|0
1650309260000|2022-04-18 19:14:20|194.48|192.08|194.17|191.77|194.48|192.08|194.17|191.77|0
1650309270000|2022-04-18 19:14:30|195.42|193.02|195.11|192.71|195.42|193.02|194.64|192.24|0
1650309280000|2022-04-18 19:14:40|194.95|192.55|194.64|192.24|194.95|192.55|194.64|192.24|0
1650309290000|2022-04-18 19:14:50|194.48|192.08|194.02|191.62|194.48|192.08|194.02|191.62|0
1650309300000|2022-04-18 19:15:00|193.86|191.46|194.01|191.61|194.48|192.08|193.86|191.46|0
1650309310000|2022-04-18 19:15:10|193.86|191.46|192.46|190.06|193.86|191.46|192.46|190.06|0
1650309320000|2022-04-18 19:15:20|192.3|189.9|192.46|190.06|192.46|190.06|192.3|189.9|0
1650309330000|2022-04-18 19:15:30|192.77|190.37|193.23|190.83|193.23|190.83|192.77|190.37|0
1650309340000|2022-04-18 19:15:40|193.39|190.99|193|190.6|193.39|190.99|193|190.6|0
1650309350000|2022-04-18 19:15:50|193.08|190.68|193.23|190.83|193.23|190.83|192.92|190.52|0
1650309360000|2022-04-18 19:16:00|193.39|190.99|193.55|191.15|193.55|191.15|193.31|190.91|0
1650309370000|2022-04-18 19:16:10|193.39|190.99|193.08|190.68|193.39|190.99|193.08|190.68|0
1650309380000|2022-04-18 19:16:20|193.23|190.83|194.01|191.61|194.01|191.61|193.23|190.83|0
1650309390000|2022-04-18 19:16:30|193.86|191.46|193.47|191.07|193.86|191.46|193.47|191.07|0
1650309400000|2022-04-18 19:16:40|193.39|190.99|193.55|191.15|193.55|191.15|193.39|190.99|0
1650309410000|2022-04-18 19:16:50|193.39|190.99|193.55|191.15|193.55|191.15|193.39|190.99|0
1650309420000|2022-04-18 19:17:00|193.39|190.99|193.86|191.46|194.01|191.61|193.39|190.99|0
1650309430000|2022-04-18 19:17:10|194.01|191.61|193.7|191.3|194.01|191.61|193.7|191.3|0
1650309440000|2022-04-18 19:17:20|194.01|191.61|194.17|191.77|194.17|191.77|194.01|191.61|0
1650309450000|2022-04-18 19:17:30|194.01|191.61|194.17|191.77|194.17|191.77|194.01|191.61|0
1650309460000|2022-04-18 19:17:40|194.33|191.93|194.48|192.08|194.48|192.08|194.33|191.93|0
1650309470000|2022-04-18 19:17:50|194.64|192.24|194.48|192.08|194.64|192.24|194.48|192.08|0
1650309480000|2022-04-18 19:18:00|194.8|192.4|194.8|192.4|194.8|192.4|194.64|192.24|0
1650309490000|2022-04-18 19:18:10|194.95|192.55|194.95|192.55|194.95|192.55|194.8|192.4|0
1650309500000|2022-04-18 19:18:20|194.79|192.39|194.64|192.24|194.79|192.39|194.64|192.24|0
1650309510000|2022-04-18 19:18:30|194.79|192.39|194.17|191.77|194.79|192.39|194.17|191.77|0
1650309520000|2022-04-18 19:18:40|194.01|191.61|193.86|191.46|194.01|191.61|193.86|191.46|0
1650309530000|2022-04-18 19:18:50|193.7|191.3|193.86|191.46|193.86|191.46|193.54|191.14|0
1650309540000|2022-04-18 19:19:00|193.7|191.3|193.86|191.46|193.86|191.46|193.54|191.14|0
1650309550000|2022-04-18 19:19:10|194.01|191.61|194.64|192.24|194.64|192.24|194.01|191.61|0
1650309560000|2022-04-18 19:19:20|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1650309570000|2022-04-18 19:19:30|195.11|192.71|195.11|192.71|195.42|193.02|195.11|192.71|0
1650309580000|2022-04-18 19:19:40|194.95|192.55|195.26|192.86|195.26|192.86|194.95|192.55|0
1650309590000|2022-04-18 19:19:50|195.42|193.02|195.11|192.71|195.42|193.02|195.11|192.71|0
1650309600000|2022-04-18 19:20:00|195.03|192.63|195.11|192.71|195.11|192.71|194.79|192.39|0
1650309610000|2022-04-18 19:20:10|195.26|192.86|195.11|192.71|195.35|192.95|195.11|192.71|0
1650309620000|2022-04-18 19:20:20|195.26|192.86|194.79|192.39|195.26|192.86|194.79|192.39|0
1650309630000|2022-04-18 19:20:30|194.87|192.47|194.64|192.24|194.87|192.47|194.64|192.24|0
1650309640000|2022-04-18 19:20:40|193.54|191.14|194.32|191.92|194.32|191.92|193.54|191.14|0
1650309650000|2022-04-18 19:20:50|194.48|192.08|194.64|192.24|194.64|192.24|194.48|192.08|0
1650309660000|2022-04-18 19:21:00|194.48|192.08|194.17|191.77|194.48|192.08|194.17|191.77|0
1650309670000|2022-04-18 19:21:10|194.32|191.92|194.32|191.92|194.32|191.92|194.17|191.77|0
1650309680000|2022-04-18 19:21:20|194.48|192.08|194.01|191.61|194.48|192.08|194.01|191.61|0
1650309690000|2022-04-18 19:21:30|194.17|191.77|194.01|191.61|194.17|191.77|193.7|191.3|0
1650309700000|2022-04-18 19:21:40|193.85|191.45|194.01|191.61|194.17|191.77|193.85|191.45|0
1650309710000|2022-04-18 19:21:50|194.17|191.77|194.32|191.92|194.32|191.92|194.17|191.77|0
1650309720000|2022-04-18 19:22:00|194.01|191.61|194.64|192.24|194.64|192.24|194.01|191.61|0
1650309730000|2022-04-18 19:22:10|194.48|192.08|194.56|192.16|194.95|192.55|194.48|192.08|0
1650309740000|2022-04-18 19:22:20|194.79|192.39|194.79|192.39|194.79|192.39|194.64|192.24|0
1650309750000|2022-04-18 19:22:30|194.95|192.55|194.79|192.39|194.95|192.55|194.79|192.39|0
1650309760000|2022-04-18 19:22:40|194.95|192.55|195.11|192.71|195.11|192.71|194.79|192.39|0
1650309770000|2022-04-18 19:22:50|195.26|192.86|195.26|192.86|195.26|192.86|195.11|192.71|0
1650309780000|2022-04-18 19:23:00|195.11|192.71|195.89|193.49|195.89|193.49|195.11|192.71|0
1650309790000|2022-04-18 19:23:10|195.81|193.41|196.2|193.8|196.2|193.8|195.81|193.41|0
1650309800000|2022-04-18 19:23:20|196.05|193.65|196.83|194.43|196.83|194.43|196.05|193.65|0
1650309810000|2022-04-18 19:23:30|197.31|194.91|197.31|194.91|197.78|195.38|197.31|194.91|0
1650309820000|2022-04-18 19:23:40|197.15|194.75|197.47|195.07|197.47|195.07|197.15|194.75|0
1650309830000|2022-04-18 19:23:50|197.15|194.75|197.15|194.75|197.15|194.75|196.99|194.59|0
1650309840000|2022-04-18 19:24:00|197.07|194.67|197.47|195.07|197.47|195.07|197.07|194.67|0
1650309850000|2022-04-18 19:24:10|197.31|194.91|197.15|194.75|197.62|195.22|197.15|194.75|0
1650309860000|2022-04-18 19:24:20|197.31|194.91|196.99|194.59|197.31|194.91|196.99|194.59|0
1650309870000|2022-04-18 19:24:30|196.83|194.43|196.83|194.43|196.83|194.43|196.68|194.28|0
1650309880000|2022-04-18 19:24:40|197.15|194.75|197.39|194.99|197.46|195.06|197.15|194.75|0
1650309890000|2022-04-18 19:24:50|197.31|194.91|196.99|194.59|197.31|194.91|196.83|194.43|0
1650309900000|2022-04-18 19:25:00|197.62|195.22|197.62|195.22|197.62|195.22|197.46|195.06|0
1650309910000|2022-04-18 19:25:10|197.46|195.06|197.46|195.06|197.46|195.06|197.46|195.06|0
1650309920000|2022-04-18 19:25:20|197.31|194.91|197.07|194.67|197.46|195.06|197.07|194.67|0
1650309930000|2022-04-18 19:25:30|197.15|194.75|196.83|194.43|197.15|194.75|196.83|194.43|0
1650309940000|2022-04-18 19:25:40|196.99|194.59|197.62|195.22|197.62|195.22|196.99|194.59|0
1650309950000|2022-04-18 19:25:50|197.46|195.06|197.31|194.91|197.62|195.22|197.31|194.91|0
1650309960000|2022-04-18 19:26:00|197.15|194.75|197.46|195.06|197.46|195.06|197.15|194.75|0
1650309970000|2022-04-18 19:26:10|197.31|194.91|196.26|193.86|197.31|194.91|195.08|192.68|0
1650309980000|2022-04-18 19:26:20|196.1|193.7|196.26|193.86|196.26|193.86|196.1|193.7|0
1650309990000|2022-04-18 19:26:30|196.42|194.02|196.58|194.18|196.58|194.18|196.42|194.02|0
1650310000000|2022-04-18 19:26:40|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1650310010000|2022-04-18 19:26:50|196.58|194.18|196.42|194.02|196.58|194.18|196.42|194.02|0
1650310020000|2022-04-18 19:27:00|196.66|194.26|197.05|194.65|197.05|194.65|196.66|194.26|0
1650310030000|2022-04-18 19:27:10|196.89|194.49|197.05|194.65|197.05|194.65|196.89|194.49|0
1650310040000|2022-04-18 19:27:20|196.89|194.49|196.89|194.49|196.89|194.49|196.89|194.49|0
1650310050000|2022-04-18 19:27:30|197.05|194.65|196.73|194.33|197.05|194.65|196.73|194.33|0
1650310060000|2022-04-18 19:27:40|196.58|194.18|196.89|194.49|196.89|194.49|196.42|194.02|0
1650310070000|2022-04-18 19:27:50|196.82|194.42|196.89|194.49|196.89|194.49|196.82|194.42|0
1650310080000|2022-04-18 19:28:00|197.05|194.65|197.05|194.65|197.05|194.65|196.89|194.49|0
1650310100000|2022-04-18 19:28:20|196.73|194.33|196.42|194.02|196.73|194.33|196.42|194.02|0
1650310110000|2022-04-18 19:28:30|196.58|194.18|196.58|194.18|196.73|194.33|196.58|194.18|0
1650310120000|2022-04-18 19:28:40|196.42|194.02|196.89|194.49|197.21|194.81|196.42|194.02|0
1650310130000|2022-04-18 19:28:50|197.05|194.65|197.37|194.97|197.37|194.97|197.05|194.65|0
1650310140000|2022-04-18 19:29:00|197.77|195.37|197.53|195.13|197.77|195.37|197.53|195.13|0
1650310150000|2022-04-18 19:29:10|197.37|194.97|196.89|194.49|197.37|194.97|196.73|194.33|0
1650310160000|2022-04-18 19:29:20|196.73|194.33|197.21|194.81|197.37|194.97|196.73|194.33|0
1650310170000|2022-04-18 19:29:30|197.05|194.65|197.05|194.65|197.05|194.65|197.05|194.65|0
1650310180000|2022-04-18 19:29:40|196.97|194.57|197.21|194.81|197.21|194.81|196.97|194.57|0
1650310190000|2022-04-18 19:29:50|197.29|194.89|197.29|194.89|197.29|194.89|197.29|194.89|0
1650310200000|2022-04-18 19:30:00|197.52|195.12|199.11|196.71|199.11|196.71|197.52|195.12|0
1650310210000|2022-04-18 19:30:10|199.43|197.03|199.27|196.87|199.43|197.03|199.27|196.87|0
1650310220000|2022-04-18 19:30:20|199.43|197.03|199.75|197.35|199.91|197.51|199.43|197.03|0
1650310230000|2022-04-18 19:30:30|199.91|197.51|200.07|197.67|200.07|197.67|199.91|197.51|0
1650310240000|2022-04-18 19:30:40|199.75|197.35|199.91|197.51|199.91|197.51|199.59|197.19|0
1650310250000|2022-04-18 19:30:50|199.83|197.43|199.91|197.51|200.07|197.67|199.83|197.43|0
1650310260000|2022-04-18 19:31:00|200.07|197.67|199.91|197.51|200.07|197.67|199.91|197.51|0
1650310270000|2022-04-18 19:31:10|200.23|197.83|199.91|197.51|200.23|197.83|199.91|197.51|0
1650310280000|2022-04-18 19:31:20|199.75|197.35|199.75|197.35|199.91|197.51|199.75|197.35|0
1650310290000|2022-04-18 19:31:30|199.67|197.27|199.75|197.35|199.91|197.51|199.67|197.27|0
1650310300000|2022-04-18 19:31:40|199.91|197.51|199.91|197.51|199.91|197.51|199.91|197.51|0
1650310310000|2022-04-18 19:31:50|199.27|196.87|198.79|196.39|199.35|196.95|198.79|196.39|0
1650310320000|2022-04-18 19:32:00|199.27|196.87|198.79|196.39|199.27|196.87|198.79|196.39|0
1650310330000|2022-04-18 19:32:10|198.95|196.55|199.59|197.19|199.59|197.19|198.88|196.48|0
1650310340000|2022-04-18 19:32:20|199.75|197.35|200.39|197.99|200.71|198.31|199.75|197.35|0
1650310350000|2022-04-18 19:32:30|200.71|198.31|200.39|197.99|200.71|198.31|200.23|197.83|0
1650310360000|2022-04-18 19:32:40|200.23|197.83|200.71|198.31|200.71|198.31|200.23|197.83|0
1650310370000|2022-04-18 19:32:50|201.03|198.63|200.87|198.47|201.03|198.63|200.71|198.31|0
1650310380000|2022-04-18 19:33:00|201.19|198.79|201.03|198.63|201.19|198.79|201.03|198.63|0
1650310390000|2022-04-18 19:33:10|200.55|198.15|201.51|199.11|201.51|199.11|200.55|198.15|0
1650310400000|2022-04-18 19:33:20|201.19|198.79|201.03|198.63|201.19|198.79|201.03|198.63|0
1650310410000|2022-04-18 19:33:30|200.95|198.55|201.03|198.63|201.19|198.79|200.95|198.55|0
1650310420000|2022-04-18 19:33:40|200.95|198.55|201.03|198.63|201.19|198.79|200.95|198.55|0
1650310430000|2022-04-18 19:33:50|201.35|198.95|201.19|198.79|201.35|198.95|201.19|198.79|0
1650310440000|2022-04-18 19:34:00|201.35|198.95|202.17|199.77|202.17|199.77|201.35|198.95|0
1650310450000|2022-04-18 19:34:10|202.65|200.25|202.73|200.33|202.81|200.41|202.65|200.25|0
1650310460000|2022-04-18 19:34:20|202.81|200.41|203.78|201.38|203.78|201.38|202.81|200.41|0
1650310470000|2022-04-18 19:34:30|203.61|201.21|203.54|201.14|203.61|201.21|203.29|200.89|0
1650310480000|2022-04-18 19:34:40|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1650310490000|2022-04-18 19:34:50|203.29|200.89|203.13|200.73|203.29|200.89|202.81|200.41|0
1650310500000|2022-04-18 19:35:00|203.29|200.89|202.97|200.57|203.45|201.05|202.97|200.57|0
1650310510000|2022-04-18 19:35:10|203.13|200.73|202.97|200.57|203.13|200.73|202.97|200.57|0
1650310520000|2022-04-18 19:35:20|202.81|200.41|203.29|200.89|203.29|200.89|202.81|200.41|0
1650310530000|2022-04-18 19:35:30|203.13|200.73|202.97|200.57|203.13|200.73|202.97|200.57|0
1650310540000|2022-04-18 19:35:40|202.81|200.41|202.81|200.41|202.81|200.41|202.65|200.25|0
1650310550000|2022-04-18 19:35:50|202.65|200.25|203.29|200.89|203.29|200.89|202.65|200.25|0
1650310560000|2022-04-18 19:36:00|202.97|200.57|203.29|200.89|203.29|200.89|202.97|200.57|0
1650310570000|2022-04-18 19:36:10|203.45|201.05|204.26|201.86|204.26|201.86|203.45|201.05|0
1650310580000|2022-04-18 19:36:20|203.77|201.37|204.26|201.86|204.26|201.86|203.77|201.37|0
1650310590000|2022-04-18 19:36:30|204.1|201.7|204.42|202.02|204.42|202.02|204.1|201.7|0
1650310600000|2022-04-18 19:36:40|204.58|202.18|204.42|202.02|204.58|202.18|204.42|202.02|0
1650310610000|2022-04-18 19:36:50|204.26|201.86|204.58|202.18|204.58|202.18|204.26|201.86|0
1650310620000|2022-04-18 19:37:00|204.42|202.02|204.74|202.34|204.74|202.34|204.42|202.02|0
1650310630000|2022-04-18 19:37:10|204.58|202.18|204.42|202.02|204.58|202.18|204.42|202.02|0
1650310640000|2022-04-18 19:37:20|204.1|201.7|204.26|201.86|204.42|202.02|204.1|201.7|0
1650310650000|2022-04-18 19:37:30|204.1|201.7|204.1|201.7|204.1|201.7|203.93|201.53|0
1650310660000|2022-04-18 19:37:40|203.93|201.53|204.42|202.02|204.42|202.02|203.93|201.53|0
1650310670000|2022-04-18 19:37:50|204.26|201.86|204.74|202.34|204.74|202.34|204.26|201.86|0
1650310680000|2022-04-18 19:38:00|205.06|202.66|204.58|202.18|205.06|202.66|204.42|202.02|0
1650310690000|2022-04-18 19:38:10|204.9|202.5|205.06|202.66|205.06|202.66|204.9|202.5|0
1650310700000|2022-04-18 19:38:20|204.9|202.5|204.9|202.5|204.9|202.5|204.9|202.5|0
1650310710000|2022-04-18 19:38:30|205.06|202.66|204.42|202.02|205.06|202.66|204.42|202.02|0
1650310720000|2022-04-18 19:38:40|204.26|201.86|204.58|202.18|204.58|202.18|204.26|201.86|0
1650310730000|2022-04-18 19:38:50|204.9|202.5|205.06|202.66|205.06|202.66|204.74|202.34|0
1650310740000|2022-04-18 19:39:00|203.71|201.31|205.02|202.62|205.02|202.62|203.71|201.31|0
1650310750000|2022-04-18 19:39:10|204.7|202.3|204.7|202.3|204.86|202.46|204.7|202.3|0
1650310760000|2022-04-18 19:39:20|204.62|202.22|204.54|202.14|204.62|202.22|204.54|202.14|0
1650310770000|2022-04-18 19:39:30|204.7|202.3|204.7|202.3|204.86|202.46|204.7|202.3|0
1650310780000|2022-04-18 19:39:40|204.86|202.46|204.7|202.3|204.86|202.46|204.54|202.14|0
1650310790000|2022-04-18 19:39:50|204.38|201.98|204.3|201.9|204.54|202.14|204.3|201.9|0
1650310800000|2022-04-18 19:40:00|204.38|201.98|205.18|202.78|205.18|202.78|204.38|201.98|0
1650310810000|2022-04-18 19:40:10|205.02|202.62|205.02|202.62|205.34|202.94|204.86|202.46|0
1650310820000|2022-04-18 19:40:20|204.86|202.46|204.86|202.46|204.86|202.46|204.78|202.38|0
1650310830000|2022-04-18 19:40:30|205.18|202.78|205.34|202.94|205.34|202.94|205.18|202.78|0
1650310840000|2022-04-18 19:40:40|205.51|203.11|205.51|203.11|205.83|203.43|205.51|203.11|0
1650310850000|2022-04-18 19:40:50|205.34|202.94|204.86|202.46|205.34|202.94|204.86|202.46|0
1650310860000|2022-04-18 19:41:00|204.54|202.14|203.73|201.33|204.54|202.14|203.73|201.33|0
1650310870000|2022-04-18 19:41:10|204.05|201.65|203.73|201.33|204.05|201.65|203.57|201.17|0
1650310880000|2022-04-18 19:41:20|204.21|201.81|204.86|202.46|205.18|202.78|204.21|201.81|0
1650310890000|2022-04-18 19:41:30|204.38|201.98|204.54|202.14|204.54|202.14|204.21|201.81|0
1650310900000|2022-04-18 19:41:40|204.38|201.98|204.21|201.81|204.38|201.98|204.21|201.81|0
1650310910000|2022-04-18 19:41:50|204.38|201.98|204.21|201.81|204.38|201.98|204.21|201.81|0
1650310920000|2022-04-18 19:42:00|204.38|201.98|204.05|201.65|204.38|201.98|203.89|201.49|0
1650310930000|2022-04-18 19:42:10|204.14|201.74|204.05|201.65|204.21|201.81|204.05|201.65|0
1650310940000|2022-04-18 19:42:20|203.89|201.49|203.81|201.41|203.89|201.49|203.81|201.41|0
1650310950000|2022-04-18 19:42:30|203.73|201.33|203.73|201.33|203.81|201.41|203.73|201.33|0
1650310960000|2022-04-18 19:42:40|203.25|200.85|202.93|200.53|203.25|200.85|202.93|200.53|0
1650310970000|2022-04-18 19:42:50|202.77|200.37|202.61|200.21|202.77|200.37|202.44|200.04|0
1650310980000|2022-04-18 19:43:00|202.44|200.04|201.96|199.56|202.44|200.04|201.96|199.56|0
1650310990000|2022-04-18 19:43:10|202.12|199.72|201.8|199.4|202.12|199.72|201.8|199.4|0
1650311000000|2022-04-18 19:43:20|201.64|199.24|202.12|199.72|202.44|200.04|201.48|199.08|0
1650311010000|2022-04-18 19:43:30|202.44|200.04|202.37|199.97|202.44|200.04|202.28|199.88|0
1650311020000|2022-04-18 19:43:40|202.28|199.88|201.8|199.4|202.44|200.04|201.8|199.4|0
1650311030000|2022-04-18 19:43:50|201.64|199.24|201.96|199.56|201.96|199.56|201.64|199.24|0
1650311040000|2022-04-18 19:44:00|202.28|199.88|202.76|200.36|202.76|200.36|202.28|199.88|0
1650311050000|2022-04-18 19:44:10|202.6|200.2|202.6|200.2|202.76|200.36|202.6|200.2|0
1650311060000|2022-04-18 19:44:20|202.76|200.36|202.44|200.04|202.76|200.36|202.44|200.04|0
1650311070000|2022-04-18 19:44:30|202.76|200.36|202.93|200.53|202.93|200.53|202.76|200.36|0
1650311080000|2022-04-18 19:44:40|202.85|200.45|202.93|200.53|202.93|200.53|202.76|200.36|0
1650311090000|2022-04-18 19:44:50|202.92|200.52|202.92|200.52|203.09|200.69|202.92|200.52|0
1650311100000|2022-04-18 19:45:00|203.57|201.17|203.73|201.33|204.21|201.81|203.57|201.17|0
1650311110000|2022-04-18 19:45:10|204.05|201.65|204.21|201.81|204.21|201.81|203.89|201.49|0
1650311120000|2022-04-18 19:45:20|204.05|201.65|204.37|201.97|204.37|201.97|204.05|201.65|0
1650311130000|2022-04-18 19:45:30|204.05|201.65|205.02|202.62|205.18|202.78|204.05|201.65|0
1650311140000|2022-04-18 19:45:40|204.86|202.46|204.21|201.81|204.86|202.46|204.21|201.81|0
1650311150000|2022-04-18 19:45:50|204.37|201.97|204.21|201.81|204.53|202.13|204.21|201.81|0
1650311160000|2022-04-18 19:46:00|204.05|201.65|204.37|201.97|204.37|201.97|204.05|201.65|0
1650311170000|2022-04-18 19:46:10|204.21|201.81|205.02|202.62|205.02|202.62|204.21|201.81|0
1650311180000|2022-04-18 19:46:20|205.18|202.78|205.5|203.1|205.5|203.1|205.18|202.78|0
1650311190000|2022-04-18 19:46:30|205.66|203.26|205.34|202.94|205.66|203.26|205.34|202.94|0
1650311200000|2022-04-18 19:46:40|205.5|203.1|205.02|202.62|205.5|203.1|205.02|202.62|0
1650311210000|2022-04-18 19:46:50|205.18|202.78|205.5|203.1|205.5|203.1|205.18|202.78|0
1650311220000|2022-04-18 19:47:00|205.66|203.26|206.07|203.19|206.07|203.43|205.66|203.19|0
1650311230000|2022-04-18 19:47:10|205.9|203.02|205.9|203.02|205.9|203.02|205.74|202.86|0
1650311240000|2022-04-18 19:47:20|205.58|202.7|205.58|202.7|205.66|202.78|205.42|202.54|0
1650311250000|2022-04-18 19:47:30|205.9|203.02|205.58|202.7|206.07|203.19|205.58|202.7|0
1650311260000|2022-04-18 19:47:40|205.1|202.22|204.29|201.41|205.1|202.22|204.29|201.41|0
1650311270000|2022-04-18 19:47:50|204.45|201.57|204.29|201.41|204.61|201.73|204.29|201.41|0
1650311280000|2022-04-18 19:48:00|204.45|201.57|205.42|202.54|205.42|202.54|204.45|201.57|0
1650311290000|2022-04-18 19:48:10|205.26|202.38|205.74|202.86|206.39|203.51|205.26|202.38|0
1650311300000|2022-04-18 19:48:20|205.42|202.54|205.42|202.54|205.58|202.7|205.42|202.54|0
1650311310000|2022-04-18 19:48:30|205.58|202.7|206.06|203.18|206.06|203.18|205.58|202.7|0
1650311320000|2022-04-18 19:48:40|206.23|203.35|206.15|203.27|206.23|203.35|205.9|203.02|0
1650311330000|2022-04-18 19:48:50|206.06|203.18|206.06|203.18|206.06|203.18|205.74|202.86|0
1650311340000|2022-04-18 19:49:00|205.74|202.86|206.06|203.18|206.06|203.18|205.58|202.7|0
1650311350000|2022-04-18 19:49:10|206.23|203.35|205.74|202.86|206.23|203.35|205.74|202.86|0
1650311360000|2022-04-18 19:49:20|205.9|203.02|206.23|203.35|206.23|203.35|205.9|203.02|0
1650311370000|2022-04-18 19:49:30|206.39|203.51|205.9|203.02|206.39|203.51|205.9|203.02|0
1650311380000|2022-04-18 19:49:40|205.74|202.86|205.58|202.7|205.74|202.86|205.42|202.54|0
1650311390000|2022-04-18 19:49:50|205.09|202.21|205.9|203.02|205.9|203.02|205.09|202.21|0
1650311400000|2022-04-18 19:50:00|206.06|203.18|207.12|204.24|207.12|204.24|205.9|203.02|0
1650311410000|2022-04-18 19:50:10|207.2|204.32|207.2|204.32|207.2|204.32|206.87|203.99|0
1650311420000|2022-04-18 19:50:20|207.04|204.16|206.71|203.83|207.36|204.48|206.71|203.83|0
1650311430000|2022-04-18 19:50:30|207.04|204.16|206.71|203.83|207.04|204.16|206.55|203.67|0
1650311440000|2022-04-18 19:50:40|206.39|203.51|206.55|203.67|206.55|203.67|206.39|203.51|0
1650311450000|2022-04-18 19:50:50|206.39|203.51|205.09|202.21|206.39|203.51|205.09|202.21|0
1650311460000|2022-04-18 19:51:00|204.93|202.05|205.42|202.54|205.42|202.54|204.93|202.05|0
1650311470000|2022-04-18 19:51:10|205.25|202.37|205.74|202.86|205.74|202.86|205.25|202.37|0
1650311480000|2022-04-18 19:51:20|205.58|202.7|206.06|203.18|206.06|203.18|205.58|202.7|0
1650311490000|2022-04-18 19:51:30|206.39|203.51|206.06|203.18|206.39|203.51|206.06|203.18|0
1650311500000|2022-04-18 19:51:40|205.9|203.02|205.9|203.02|206.31|203.43|205.9|203.02|0
1650311510000|2022-04-18 19:51:50|205.74|202.86|205.74|202.86|205.74|202.86|205.74|202.86|0
1650311520000|2022-04-18 19:52:00|205.66|202.78|204.77|201.89|205.66|202.78|204.77|201.89|0
1650311530000|2022-04-18 19:52:10|204.93|202.05|205.09|202.21|205.09|202.21|204.93|202.05|0
1650311540000|2022-04-18 19:52:20|204.93|202.05|204.77|201.89|204.93|202.05|204.77|201.89|0
1650311550000|2022-04-18 19:52:30|204.45|201.57|202.52|199.64|204.45|201.57|202.52|199.64|0
1650311560000|2022-04-18 19:52:40|202.2|199.32|202.68|199.8|202.68|199.8|202.2|199.32|0
1650311570000|2022-04-18 19:52:50|202.84|199.96|203|200.12|203.16|200.28|202.84|199.96|0
1650311580000|2022-04-18 19:53:00|202.84|199.96|202.52|199.64|202.84|199.96|202.52|199.64|0
1650311590000|2022-04-18 19:53:10|202.84|199.96|202.68|199.8|202.84|199.96|202.68|199.8|0
1650311600000|2022-04-18 19:53:20|202.52|199.64|202.84|199.96|202.84|199.96|202.52|199.64|0
1650311610000|2022-04-18 19:53:30|202.68|199.8|202.52|199.64|202.84|199.96|202.52|199.64|0
1650311620000|2022-04-18 19:53:40|202.68|199.8|202.36|199.48|202.68|199.8|202.36|199.48|0
1650311630000|2022-04-18 19:53:50|202.52|199.64|201.56|198.68|202.52|199.64|201.56|198.68|0
1650311640000|2022-04-18 19:54:00|202.04|199.16|201.72|198.84|202.04|199.16|201.72|198.84|0
1650311650000|2022-04-18 19:54:10|201.88|199|202.04|199.16|202.04|199.16|201.88|199|0
1650311660000|2022-04-18 19:54:20|202.2|199.32|202.2|199.32|202.2|199.32|202.2|199.32|0
1650311670000|2022-04-18 19:54:30|202.04|199.16|201.88|199|202.04|199.16|201.88|199|0
1650311680000|2022-04-18 19:54:40|201.72|198.84|202.36|199.48|202.36|199.48|201.72|198.84|0
1650311690000|2022-04-18 19:54:50|202.2|199.32|202.04|199.16|202.2|199.32|202.04|199.16|0
1650311700000|2022-04-18 19:55:00|202.2|199.32|201.88|199|202.52|199.64|201.88|199|0
1650311710000|2022-04-18 19:55:10|201.4|198.52|199.64|196.76|201.4|198.52|199.64|196.76|0
1650311720000|2022-04-18 19:55:20|199.8|196.92|199.64|196.76|199.8|196.92|199.64|196.76|0
1650311730000|2022-04-18 19:55:30|199.8|196.92|199.33|196.45|199.8|196.92|199.33|196.45|0
1650311740000|2022-04-18 19:55:40|199.48|196.6|198.85|195.97|199.48|196.6|198.85|195.97|0
1650311750000|2022-04-18 19:55:50|199.01|196.13|198.69|195.81|199.01|196.13|198.69|195.81|0
1650311760000|2022-04-18 19:56:00|198.37|195.49|197.58|194.7|198.37|195.49|197.58|194.7|0
1650311770000|2022-04-18 19:56:10|197.74|194.86|197.74|194.86|197.74|194.86|197.58|194.7|0
1650311780000|2022-04-18 19:56:20|197.27|194.39|198.8|195.92|198.8|195.92|197.27|194.39|0
1650311790000|2022-04-18 19:56:30|198.96|196.08|197.15|194.27|199.12|196.24|197.15|194.27|0
1650311800000|2022-04-18 19:56:40|196.83|193.95|197.31|194.43|197.31|194.43|196.83|193.95|0
1650311810000|2022-04-18 19:56:50|197.46|194.58|197.31|194.43|197.46|194.58|197.31|194.43|0
1650311820000|2022-04-18 19:57:00|197.46|194.58|197.46|194.58|197.46|194.58|197.31|194.43|0
1650311830000|2022-04-18 19:57:10|197.62|194.74|197.94|195.06|197.94|195.06|197.62|194.74|0
1650311840000|2022-04-18 19:57:20|197.62|194.74|196.83|193.95|197.62|194.74|196.83|193.95|0
1650311850000|2022-04-18 19:57:30|196.99|194.11|196.68|193.8|196.99|194.11|196.68|193.8|0
1650311860000|2022-04-18 19:57:40|196.76|193.88|196.83|193.95|196.83|193.95|196.52|193.64|0
1650311870000|2022-04-18 19:57:50|196.68|193.8|197.15|194.27|197.31|194.43|196.68|193.8|0
1650311880000|2022-04-18 19:58:00|197.31|194.43|197.46|194.58|197.62|194.74|197.31|194.43|0
1650311890000|2022-04-18 19:58:10|197.15|194.27|196.99|194.11|197.15|194.27|196.83|193.95|0
1650311900000|2022-04-18 19:58:20|197.31|194.43|197.46|194.58|197.55|194.67|197.31|194.43|0
1650311910000|2022-04-18 19:58:30|197.15|194.27|196.99|194.11|197.15|194.27|196.83|193.95|0
1650311920000|2022-04-18 19:58:40|196.83|193.95|196.83|193.95|196.91|194.03|196.67|193.79|0
1650311930000|2022-04-18 19:58:50|196.52|193.64|196.04|193.16|196.52|193.64|196.04|193.16|0
1650311940000|2022-04-18 19:59:00|196.2|193.32|195.73|192.85|196.2|193.32|195.73|192.85|0
1650311950000|2022-04-18 19:59:10|195.42|192.54|195.1|192.22|195.42|192.54|195.1|192.22|0
1650311960000|2022-04-18 19:59:20|194.79|191.91|194.71|191.83|194.79|191.91|194.63|191.75|0
1650311970000|2022-04-18 19:59:30|194.48|191.6|194.79|191.91|195.73|192.85|194.48|191.6|0
1650311980000|2022-04-18 19:59:40|194.63|191.75|194.32|191.44|194.63|191.75|194.32|191.44|0
1650311990000|2022-04-18 19:59:50|193.85|190.97|193.23|190.35|193.85|190.97|193.23|190.35|0
1650312000000|2022-04-18 20:00:00|192.6|189.72|192.76|189.88|192.91|190.03|192.6|189.72|0
1650312010000|2022-04-18 20:00:10|191.36|188.48|190.12|187.24|191.36|188.48|190.12|187.24|0
1650312020000|2022-04-18 20:00:20|189.82|186.94|190.74|187.86|190.74|187.86|189.82|186.94|0
1650312030000|2022-04-18 20:00:30|191.05|188.17|191.05|188.17|191.36|188.48|191.05|188.17|0
1650312040000|2022-04-18 20:00:40|191.21|188.33|191.67|188.79|191.83|188.95|191.21|188.33|0
1650312050000|2022-04-18 20:00:50|191.36|188.48|191.05|188.17|191.36|188.48|191.05|188.17|0
1650312060000|2022-04-18 20:01:00|191.21|188.33|191.52|188.64|191.52|188.64|191.21|188.33|0
1650312070000|2022-04-18 20:01:10|191.28|188.88|191.43|189.03|191.43|189.03|191.12|188.72|0
1650312080000|2022-04-18 20:01:20|191.28|188.88|191.12|188.72|191.28|188.88|191.12|188.72|0
1650312090000|2022-04-18 20:01:30|191.28|188.88|191.05|188.65|191.28|188.88|191.05|188.65|0
1650312100000|2022-04-18 20:01:40|191.12|188.72|191.28|188.88|191.28|188.88|191.12|188.72|0
1650312110000|2022-04-18 20:01:50|191.43|189.03|191.12|188.72|191.43|189.03|191.12|188.72|0
1650312120000|2022-04-18 20:02:00|190.97|188.57|190.81|188.41|190.97|188.57|190.66|188.26|0
1650312130000|2022-04-18 20:02:10|190.97|188.57|190.96|188.56|190.97|188.57|190.96|188.56|0
1650312140000|2022-04-18 20:02:20|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1650312150000|2022-04-18 20:02:30|191.05|188.65|191.05|188.65|191.05|188.65|191.05|188.65|0
1650312160000|2022-04-18 20:02:40|190.96|188.56|191.12|188.72|191.12|188.72|190.96|188.56|0
1650312170000|2022-04-18 20:02:50|191.67|189.27|191.67|189.27|191.67|189.27|191.67|189.27|0
1650312180000|2022-04-18 20:03:00|191.43|189.03|191.12|188.72|191.58|189.18|191.12|188.72|0
1650312190000|2022-04-18 20:03:10|190.96|188.56|190.96|188.56|191.12|188.72|190.96|188.56|0
1650312200000|2022-04-18 20:03:20|191.12|188.72|190.81|188.41|191.12|188.72|190.81|188.41|0
1650312220000|2022-04-18 20:03:40|190.96|188.56|190.96|188.56|190.96|188.56|190.96|188.56|0
1650312230000|2022-04-18 20:03:50|190.65|188.25|190.5|188.1|190.65|188.25|190.5|188.1|0
1650312240000|2022-04-18 20:04:00|190.19|187.79|189.42|187.02|190.19|187.79|189.42|187.02|0
1650312250000|2022-04-18 20:04:10|189.11|186.71|189.57|187.17|189.57|187.17|189.11|186.71|0
1650312260000|2022-04-18 20:04:20|189.73|187.33|187.73|185.33|189.73|187.33|187.73|185.33|0
1650312270000|2022-04-18 20:04:30|187.88|185.48|188.8|186.4|188.8|186.4|187.73|185.33|0
1650312280000|2022-04-18 20:04:40|188.96|186.56|188.34|185.94|188.96|186.56|188.19|185.79|0
1650312290000|2022-04-18 20:04:50|188.03|185.63|187.42|185.02|188.03|185.63|187.42|185.02|0
1650312300000|2022-04-18 20:05:00|188.03|185.63|188.19|185.79|188.34|185.94|188.03|185.63|0
1650312310000|2022-04-18 20:05:10|188.03|185.63|188.03|185.63|188.03|185.63|188.03|185.63|0
1650312320000|2022-04-18 20:05:20|188.19|185.79|188.34|185.94|188.34|185.94|188.03|185.63|0
1650312330000|2022-04-18 20:05:30|190.44|188.04|188.4|186|190.44|188.04|188.4|186|0
1650312340000|2022-04-18 20:05:40|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1650312350000|2022-04-18 20:05:50|188.4|186|188.17|185.77|188.4|186|188.09|185.69|0
1650312360000|2022-04-18 20:06:00|187.79|185.39|187.63|185.23|187.79|185.39|187.63|185.23|0
1650312370000|2022-04-18 20:06:10|187.48|185.08|187.56|185.16|187.56|185.16|187.48|185.08|0
1650312380000|2022-04-18 20:06:20|187.63|185.23|186.87|184.47|187.63|185.23|186.87|184.47|0
1650312390000|2022-04-18 20:06:30|187.02|184.62|187.48|185.08|187.48|185.08|187.02|184.62|0
1650312400000|2022-04-18 20:06:40|187.25|184.85|184.13|181.73|187.25|184.85|184.13|181.73|0
1650312410000|2022-04-18 20:06:50|183.98|181.58|184.74|182.34|184.74|182.34|183.98|181.58|0
1650312420000|2022-04-18 20:07:00|184.89|182.49|184.89|182.49|185.34|182.94|184.89|182.49|0
1650312430000|2022-04-18 20:07:10|185.04|182.64|185.04|182.64|185.19|182.79|184.89|182.49|0
1650312440000|2022-04-18 20:07:20|184.97|182.57|184.89|182.49|184.97|182.57|184.74|182.34|0
1650312450000|2022-04-18 20:07:30|184.74|182.34|184.43|182.03|184.74|182.34|184.43|182.03|0
1650312460000|2022-04-18 20:07:40|185.04|182.64|185.04|182.64|185.04|182.64|184.89|182.49|0
1650312480000|2022-04-18 20:08:00|184.89|182.49|184.74|182.34|184.89|182.49|184.74|182.34|0
1650312490000|2022-04-18 20:08:10|184.89|182.49|185.04|182.64|185.04|182.64|184.89|182.49|0
1650312500000|2022-04-18 20:08:20|184.89|182.49|185.04|182.64|185.04|182.64|184.89|182.49|0
1650312510000|2022-04-18 20:08:30|185.19|182.79|185.04|182.64|185.19|182.79|185.04|182.64|0
1650312520000|2022-04-18 20:08:40|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1650312530000|2022-04-18 20:08:50|185.04|182.64|185.04|182.64|185.04|182.64|185.04|182.64|0
1650312540000|2022-04-18 20:09:00|184.89|182.49|185.19|182.79|185.19|182.79|184.89|182.49|0
1650312560000|2022-04-18 20:09:20|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1650312650000|2022-04-18 20:10:50|185.19|182.79|185.04|182.64|185.19|182.79|185.04|182.64|0
1650312660000|2022-04-18 20:11:00|184.89|182.49|185.8|183.4|185.8|183.4|184.89|182.49|0
1650312670000|2022-04-18 20:11:10|185.65|183.25|185.34|182.94|185.65|183.25|185.19|182.79|0
1650312770000|2022-04-18 20:12:50|185.95|183.55|186.1|183.7|186.1|183.7|185.95|183.55|0
1650312780000|2022-04-18 20:13:00|185.19|182.79|185.04|182.64|185.19|182.79|184.88|182.48|0
1650312790000|2022-04-18 20:13:10|185.19|182.79|185.34|182.94|185.49|183.09|185.19|182.79|0
1650312800000|2022-04-18 20:13:20|185.04|182.64|185.04|182.64|185.04|182.64|184.88|182.48|0
1650312810000|2022-04-18 20:13:30|185.19|182.79|185.19|182.79|185.19|182.79|185.04|182.64|0
1650312820000|2022-04-18 20:13:40|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1650312890000|2022-04-18 20:14:50|186.25|183.85|185.79|183.39|186.4|184|185.79|183.39|0
1650312900000|2022-04-18 20:15:00|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1650312910000|2022-04-18 20:15:10|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650312920000|2022-04-18 20:15:20|185.69|182.89|185.54|182.74|185.69|182.89|185.54|182.74|0
1650312930000|2022-04-18 20:15:30|185.23|182.43|185.01|182.21|185.23|182.43|185.01|182.21|0
1650312940000|2022-04-18 20:15:40|185.08|182.28|184.47|181.67|185.08|182.28|184.47|181.67|0
1650312950000|2022-04-18 20:15:50|184.32|181.52|183.26|180.46|184.32|181.52|183.26|180.46|0
1650312960000|2022-04-18 20:16:00|183.11|180.31|183.11|180.31|183.11|180.31|183.04|180.24|0
1650312970000|2022-04-18 20:16:10|182.96|180.16|184.02|181.22|184.02|181.22|182.96|180.16|0
1650312980000|2022-04-18 20:16:20|184.17|181.37|184.17|181.37|184.17|181.37|184.1|181.3|0
1650312990000|2022-04-18 20:16:30|183.72|180.92|183.8|181|183.87|181.07|183.72|180.92|0
1650313000000|2022-04-18 20:16:40|183.72|180.92|183.72|180.92|183.72|180.92|183.72|180.92|0
1650313010000|2022-04-18 20:16:50|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650313020000|2022-04-18 20:17:00|183.72|180.92|183.57|180.77|183.72|180.92|183.57|180.77|0
1650313030000|2022-04-18 20:17:10|183.49|180.69|183.41|180.61|183.57|180.77|183.41|180.61|0
1650313040000|2022-04-18 20:17:20|183.49|180.69|183.57|180.77|183.57|180.77|183.49|180.69|0
1650313050000|2022-04-18 20:17:30|183.64|180.84|183.49|180.69|183.64|180.84|183.49|180.69|0
1650313060000|2022-04-18 20:17:40|183.57|180.77|183.72|180.92|183.72|180.92|183.57|180.77|0
1650313070000|2022-04-18 20:17:50|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650313080000|2022-04-18 20:18:00|183.72|180.92|183.57|180.77|183.72|180.92|183.57|180.77|0
1650313090000|2022-04-18 20:18:10|183.72|180.92|183.57|180.77|183.72|180.92|183.57|180.77|0
1650313100000|2022-04-18 20:18:20|183.72|180.92|183.87|181.07|183.87|181.07|183.72|180.92|0
1650313110000|2022-04-18 20:18:30|184.02|181.22|184.02|181.22|184.02|181.22|184.02|181.22|0
1650313130000|2022-04-18 20:18:50|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650313160000|2022-04-18 20:19:20|184.02|181.22|184.02|181.22|184.02|181.22|184.02|181.22|0
1650313170000|2022-04-18 20:19:30|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650313180000|2022-04-18 20:19:40|183.72|180.92|183.87|181.07|183.87|181.07|183.72|180.92|0
1650313210000|2022-04-18 20:20:10|183.71|180.91|183.87|181.07|183.87|181.07|183.56|180.76|0
1650313220000|2022-04-18 20:20:20|183.71|180.91|183.64|180.84|183.71|180.91|183.56|180.76|0
1650313230000|2022-04-18 20:20:30|183.56|180.76|183.71|180.91|183.71|180.91|183.56|180.76|0
1650313240000|2022-04-18 20:20:40|183.56|180.76|183.56|180.76|183.71|180.91|183.56|180.76|0
1650313250000|2022-04-18 20:20:50|183.71|180.91|183.56|180.76|183.71|180.91|183.56|180.76|0
1650313260000|2022-04-18 20:21:00|183.64|180.84|183.87|181.07|183.87|181.07|183.64|180.84|0
1650313270000|2022-04-18 20:21:10|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1650313280000|2022-04-18 20:21:20|183.64|180.84|183.71|180.91|183.71|180.91|183.64|180.84|0
1650313290000|2022-04-18 20:21:30|183.87|181.07|183.79|180.99|183.87|181.07|183.71|180.91|0
1650313300000|2022-04-18 20:21:40|183.71|180.91|183.56|180.76|183.71|180.91|183.56|180.76|0
1650313310000|2022-04-18 20:21:50|183.71|180.91|183.71|180.91|183.71|180.91|183.56|180.76|0
1650313320000|2022-04-18 20:22:00|183.56|180.76|183.71|180.91|183.71|180.91|183.56|180.76|0
1650313330000|2022-04-18 20:22:10|183.56|180.76|183.64|180.84|183.64|180.84|183.56|180.76|0
1650313340000|2022-04-18 20:22:20|183.56|180.76|183.71|180.91|183.71|180.91|183.41|180.61|0
1650313350000|2022-04-18 20:22:30|183.56|180.76|183.64|180.84|183.64|180.84|183.56|180.76|0
1650313360000|2022-04-18 20:22:40|183.71|180.91|183.86|181.06|183.86|181.06|183.71|180.91|0
1650313370000|2022-04-18 20:22:50|183.71|180.91|183.86|181.06|183.86|181.06|183.71|180.91|0
1650313380000|2022-04-18 20:23:00|183.71|180.91|183.86|181.06|183.86|181.06|183.71|180.91|0
1650313390000|2022-04-18 20:23:10|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1650313400000|2022-04-18 20:23:20|183.86|181.06|183.71|180.91|183.86|181.06|183.71|180.91|0
1650313410000|2022-04-18 20:23:30|183.86|181.06|183.71|180.91|183.86|181.06|183.71|180.91|0
1650313420000|2022-04-18 20:23:40|183.79|180.99|183.86|181.06|183.86|181.06|183.79|180.99|0
1650313430000|2022-04-18 20:23:50|183.79|180.99|183.71|180.91|183.86|181.06|183.71|180.91|0
1650313440000|2022-04-18 20:24:00|183.79|180.99|183.71|180.91|183.86|181.06|183.71|180.91|0
1650313450000|2022-04-18 20:24:10|183.56|180.76|183.41|180.61|183.56|180.76|183.41|180.61|0
1650313460000|2022-04-18 20:24:20|183.34|180.54|183.56|180.76|183.56|180.76|183.34|180.54|0
1650313470000|2022-04-18 20:24:30|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650313480000|2022-04-18 20:24:40|183.56|180.76|183.41|180.61|183.56|180.76|183.41|180.61|0
1650313490000|2022-04-18 20:24:50|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650313500000|2022-04-18 20:25:00|183.86|181.06|184.01|181.21|184.01|181.21|183.86|181.06|0
1650313530000|2022-04-18 20:25:30|183.86|181.06|183.86|181.06|183.86|181.06|183.86|181.06|0
1650313540000|2022-04-18 20:25:40|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1650313560000|2022-04-18 20:26:00|184.92|182.12|185.07|182.27|185.07|182.27|184.92|182.12|0
1650313570000|2022-04-18 20:26:10|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650313600000|2022-04-18 20:26:40|185.07|182.27|184.92|182.12|185.07|182.27|184.92|182.12|0
1650313610000|2022-04-18 20:26:50|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650313620000|2022-04-18 20:27:00|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650313640000|2022-04-18 20:27:20|185.38|182.58|185.23|182.43|185.38|182.58|185.23|182.43|0
1650313650000|2022-04-18 20:27:30|185.38|182.58|185.23|182.43|185.38|182.58|185.23|182.43|0
1650313660000|2022-04-18 20:27:40|185.38|182.58|185.53|182.73|185.53|182.73|185.38|182.58|0
1650313670000|2022-04-18 20:27:50|185.38|182.58|185.22|182.42|185.38|182.58|185.22|182.42|0
1650313680000|2022-04-18 20:28:00|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650313690000|2022-04-18 20:28:10|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650313740000|2022-04-18 20:29:00|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650313750000|2022-04-18 20:29:10|185.07|182.27|184.92|182.12|185.07|182.27|184.92|182.12|0
1650313760000|2022-04-18 20:29:20|185|182.2|185|182.2|185.07|182.27|185|182.2|0
1650313770000|2022-04-18 20:29:30|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650313830000|2022-04-18 20:30:30|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650313850000|2022-04-18 20:30:50|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650313860000|2022-04-18 20:31:00|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650313870000|2022-04-18 20:31:10|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650314010000|2022-04-18 20:33:30|185.52|182.72|186.13|183.33|186.13|183.33|185.52|182.72|0
1650314020000|2022-04-18 20:33:40|186.29|183.49|185.52|182.72|186.29|183.49|185.52|182.72|0
1650314110000|2022-04-18 20:35:10|185.37|182.57|185.52|182.72|185.52|182.72|185.37|182.57|0
1650314150000|2022-04-18 20:35:50|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650314160000|2022-04-18 20:36:00|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650314200000|2022-04-18 20:36:40|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650314210000|2022-04-18 20:36:50|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650314270000|2022-04-18 20:37:50|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650314300000|2022-04-18 20:38:20|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650314350000|2022-04-18 20:39:10|185.07|182.27|185.06|182.26|185.22|182.42|185.06|182.26|0
1650314360000|2022-04-18 20:39:20|185.14|182.34|185.22|182.42|185.22|182.42|185.14|182.34|0
1650314390000|2022-04-18 20:39:50|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650314400000|2022-04-18 20:40:00|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650314410000|2022-04-18 20:40:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650314430000|2022-04-18 20:40:30|185.14|182.34|185.14|182.34|185.14|182.34|185.14|182.34|0
1650314440000|2022-04-18 20:40:40|185.22|182.42|185.06|182.26|185.22|182.42|185.06|182.26|0
1650314480000|2022-04-18 20:41:20|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650314590000|2022-04-18 20:43:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650314680000|2022-04-18 20:44:40|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650314710000|2022-04-18 20:45:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650314780000|2022-04-18 20:46:20|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650314820000|2022-04-18 20:47:00|184.76|181.96|184.76|181.96|184.91|182.11|184.76|181.96|0
1650314840000|2022-04-18 20:47:20|184.68|181.88|184.6|181.8|184.68|181.88|184.6|181.8|0
1650314900000|2022-04-18 20:48:20|184.75|181.95|184.75|181.95|184.75|181.95|184.75|181.95|0
1650314930000|2022-04-18 20:48:50|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650314940000|2022-04-18 20:49:00|185.21|182.41|185.21|182.41|185.21|182.41|185.06|182.26|0
1650314950000|2022-04-18 20:49:10|185.36|182.56|185.36|182.56|185.36|182.56|185.21|182.41|0
1650314960000|2022-04-18 20:49:20|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650314970000|2022-04-18 20:49:30|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650314980000|2022-04-18 20:49:40|185.97|183.17|185.82|183.02|185.97|183.17|185.82|183.02|0
1650314990000|2022-04-18 20:49:50|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650315060000|2022-04-18 20:51:00|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650315080000|2022-04-18 20:51:20|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1650315120000|2022-04-18 20:52:00|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650315130000|2022-04-18 20:52:10|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650315140000|2022-04-18 20:52:20|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650315170000|2022-04-18 20:52:50|185.66|182.86|185.82|183.02|185.82|183.02|185.66|182.86|0
1650315190000|2022-04-18 20:53:10|185.74|182.94|185.82|183.02|185.82|183.02|185.74|182.94|0
1650315220000|2022-04-18 20:53:40|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650315230000|2022-04-18 20:53:50|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650315250000|2022-04-18 20:54:10|185.81|183.01|185.66|182.86|185.81|183.01|185.66|182.86|0
1650315270000|2022-04-18 20:54:30|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650315290000|2022-04-18 20:54:50|185.89|183.09|185.97|183.17|185.97|183.17|185.89|183.09|0
1650315370000|2022-04-18 20:56:10|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1650315540000|2022-04-18 20:59:00|186.59|183.79|186.52|183.72|186.59|183.79|186.52|183.72|0
1650315550000|2022-04-18 20:59:10|186.51|183.71|186.51|183.71|186.51|183.71|186.51|183.71|0
1650315560000|2022-04-18 20:59:20|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1650315590000|2022-04-18 20:59:50|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1650315600000|2022-04-18 21:00:00|186.78|183.98|186.78|183.98|186.78|183.98|186.78|183.98|0
1650315680000|2022-04-18 21:01:20|186.77|183.97|186.77|183.97|186.77|183.97|186.77|183.97|0
1650315690000|2022-04-18 21:01:30|186.66|183.86|186.64|183.84|186.66|183.86|186.64|183.84|0
1650315700000|2022-04-18 21:01:40|186.51|183.71|186.51|183.71|186.51|183.71|186.51|183.71|0
1650315790000|2022-04-18 21:03:10|186.41|183.61|186.38|183.58|186.41|183.61|186.38|183.58|0
1650315800000|2022-04-18 21:03:20|186.35|183.55|186.35|183.55|186.35|183.55|186.35|183.55|0
1650315810000|2022-04-18 21:03:30|186.33|183.53|186.33|183.53|186.33|183.53|186.33|183.53|0
1650315820000|2022-04-18 21:03:40|186.29|183.49|186.29|183.49|186.29|183.49|186.29|183.49|0
1650315840000|2022-04-18 21:04:00|186.18|183.38|186.11|183.31|186.18|183.38|186.11|183.31|0
1650315850000|2022-04-18 21:04:10|186.15|183.35|186.15|183.35|186.15|183.35|186.15|183.35|0
1650315860000|2022-04-18 21:04:20|186.11|183.31|186.11|183.31|186.11|183.31|186.11|183.31|0
1650315880000|2022-04-18 21:04:40|186.15|183.35|186.11|183.31|186.15|183.35|186.04|183.24|0
1650315900000|2022-04-18 21:05:00|186.09|183.29|186.09|183.29|186.09|183.29|186.09|183.29|0
1650315910000|2022-04-18 21:05:10|186.13|183.33|186.13|183.33|186.13|183.33|186.13|183.33|0
1650315920000|2022-04-18 21:05:20|186.11|183.31|186.11|183.31|186.11|183.31|186.11|183.31|0
1650315940000|2022-04-18 21:05:40|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1650316030000|2022-04-18 21:07:10|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650316100000|2022-04-18 21:08:20|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1650316110000|2022-04-18 21:08:30|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1650316200000|2022-04-18 21:10:00|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650316210000|2022-04-18 21:10:10|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650316220000|2022-04-18 21:10:20|186.17|183.37|186.26|183.46|186.26|183.46|186.17|183.37|0
1650316230000|2022-04-18 21:10:30|186.41|183.61|186.41|183.61|186.41|183.61|186.41|183.61|0
1650316240000|2022-04-18 21:10:40|186.45|183.65|186.41|183.61|186.45|183.65|186.41|183.61|0
1650316270000|2022-04-18 21:11:10|186.32|183.52|186.32|183.52|186.32|183.52|186.32|183.52|0
1650316280000|2022-04-18 21:11:20|186.41|183.61|186.57|183.77|186.59|183.79|186.41|183.61|0
1650316290000|2022-04-18 21:11:30|186.59|183.79|186.72|183.92|186.72|183.92|186.57|183.77|0
1650316300000|2022-04-18 21:11:40|186.7|183.9|186.59|183.79|186.7|183.9|186.59|183.79|0
1650316310000|2022-04-18 21:11:50|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1650316320000|2022-04-18 21:12:00|186.61|183.81|186.58|183.78|186.61|183.81|186.58|183.78|0
1650316330000|2022-04-18 21:12:10|186.61|183.81|186.57|183.77|186.61|183.81|186.57|183.77|0
1650316340000|2022-04-18 21:12:20|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1650316350000|2022-04-18 21:12:30|186.57|183.77|186.57|183.77|186.57|183.77|186.57|183.77|0
1650316360000|2022-04-18 21:12:40|186.54|183.74|186.52|183.72|186.54|183.74|186.52|183.72|0
1650316420000|2022-04-18 21:13:40|186.5|183.7|186.5|183.7|186.5|183.7|186.5|183.7|0
1650316430000|2022-04-18 21:13:50|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1650316440000|2022-04-18 21:14:00|186.54|183.74|186.57|183.77|186.57|183.77|186.54|183.74|0
1650316450000|2022-04-18 21:14:10|186.52|183.72|186.52|183.72|186.52|183.72|186.52|183.72|0
1650316470000|2022-04-18 21:14:30|186.56|183.76|186.54|183.74|186.56|183.76|186.54|183.74|0
1650316500000|2022-04-18 21:15:00|186.52|183.72|186.52|183.72|186.52|183.72|186.52|183.72|0
1650316520000|2022-04-18 21:15:20|186.56|183.76|186.58|183.78|186.58|183.78|186.56|183.76|0
1650316530000|2022-04-18 21:15:30|186.63|183.83|186.72|183.92|186.72|183.92|186.63|183.83|0
1650316540000|2022-04-18 21:15:40|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650316560000|2022-04-18 21:16:00|186.83|184.03|186.7|183.9|186.83|184.03|186.7|183.9|0
1650316570000|2022-04-18 21:16:10|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650316610000|2022-04-18 21:16:50|186.74|183.94|186.74|183.94|186.74|183.94|186.74|183.94|0
1650316620000|2022-04-18 21:17:00|186.72|183.92|186.72|183.92|186.72|183.92|186.72|183.92|0
1650316630000|2022-04-18 21:17:10|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650316640000|2022-04-18 21:17:20|186.7|183.9|186.7|183.9|186.7|183.9|186.7|183.9|0
1650316670000|2022-04-18 21:17:50|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650316680000|2022-04-18 21:18:00|186.74|183.94|186.74|183.94|186.74|183.94|186.71|183.91|0
1650316700000|2022-04-18 21:18:20|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650316710000|2022-04-18 21:18:30|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650316860000|2022-04-18 21:21:00|186.78|183.98|186.78|183.98|186.78|183.98|186.78|183.98|0
1650316880000|2022-04-18 21:21:20|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650316890000|2022-04-18 21:21:30|186.65|183.85|186.64|183.84|186.65|183.85|186.64|183.84|0
1650316900000|2022-04-18 21:21:40|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650316910000|2022-04-18 21:21:50|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1650316930000|2022-04-18 21:22:10|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650316940000|2022-04-18 21:22:20|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1650316950000|2022-04-18 21:22:30|186.56|183.76|186.6|183.8|186.6|183.8|186.56|183.76|0
1650316960000|2022-04-18 21:22:40|186.49|183.69|186.58|183.78|186.58|183.78|186.49|183.69|0
1650316970000|2022-04-18 21:22:50|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650317000000|2022-04-18 21:23:20|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1650317010000|2022-04-18 21:23:30|186.4|183.6|186.56|183.76|186.56|183.76|186.4|183.6|0
1650317020000|2022-04-18 21:23:40|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1650317030000|2022-04-18 21:23:50|186.63|183.83|186.63|183.83|186.63|183.83|186.63|183.83|0
1650317040000|2022-04-18 21:24:00|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650317050000|2022-04-18 21:24:10|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1650317060000|2022-04-18 21:24:20|186.49|183.69|186.4|183.6|186.49|183.69|186.34|183.54|0
1650317080000|2022-04-18 21:24:40|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1650317090000|2022-04-18 21:24:50|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650317100000|2022-04-18 21:25:00|186.3|183.5|186.3|183.5|186.3|183.5|186.3|183.5|0
1650317110000|2022-04-18 21:25:10|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650317130000|2022-04-18 21:25:30|186.3|183.5|186.31|183.51|186.31|183.51|186.3|183.5|0
1650317180000|2022-04-18 21:26:20|186.27|183.47|186.31|183.51|186.31|183.51|186.27|183.47|0
1650317190000|2022-04-18 21:26:30|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1650317220000|2022-04-18 21:27:00|186.36|183.56|186.29|183.49|186.36|183.56|186.29|183.49|0
1650317240000|2022-04-18 21:27:20|186.4|183.6|186.36|183.56|186.4|183.6|186.27|183.47|0
1650317260000|2022-04-18 21:27:40|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1650317270000|2022-04-18 21:27:50|186.38|183.58|186.38|183.58|186.38|183.58|186.38|183.58|0
1650317280000|2022-04-18 21:28:00|186.42|183.62|186.44|183.64|186.44|183.64|186.42|183.62|0
1650317290000|2022-04-18 21:28:10|186.51|183.71|186.53|183.73|186.53|183.73|186.51|183.71|0
1650317300000|2022-04-18 21:28:20|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650317320000|2022-04-18 21:28:40|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1650317350000|2022-04-18 21:29:10|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650317390000|2022-04-18 21:29:50|186.64|183.84|186.62|183.82|186.64|183.84|186.62|183.82|0
1650317400000|2022-04-18 21:30:00|186.64|183.84|186.6|183.8|186.64|183.84|186.6|183.8|0
1650317420000|2022-04-18 21:30:20|186.62|183.82|186.69|183.89|186.69|183.89|186.62|183.82|0
1650317430000|2022-04-18 21:30:30|186.64|183.84|186.64|183.84|186.64|183.84|186.64|183.84|0
1650317540000|2022-04-18 21:32:20|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650317630000|2022-04-18 21:33:50|186.59|183.79|186.59|183.79|186.59|183.79|186.59|183.79|0
1650317730000|2022-04-18 21:35:30|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1650317750000|2022-04-18 21:35:50|186.55|183.75|186.57|183.77|186.57|183.77|186.55|183.75|0
1650317800000|2022-04-18 21:36:40|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650317820000|2022-04-18 21:37:00|186.52|183.72|186.52|183.72|186.52|183.72|186.52|183.72|0
1650317840000|2022-04-18 21:37:20|186.57|183.77|186.57|183.77|186.57|183.77|186.57|183.77|0
1650317850000|2022-04-18 21:37:30|186.52|183.72|186.52|183.72|186.52|183.72|186.52|183.72|0
1650317900000|2022-04-18 21:38:20|186.37|183.57|186.37|183.57|186.37|183.57|186.37|183.57|0
1650317920000|2022-04-18 21:38:40|186.33|183.53|186.3|183.5|186.37|183.57|186.3|183.5|0
1650317930000|2022-04-18 21:38:50|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1650317940000|2022-04-18 21:39:00|186.22|183.42|186.22|183.42|186.22|183.42|186.22|183.42|0
1650318030000|2022-04-18 21:40:30|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650318080000|2022-04-18 21:41:20|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1650318090000|2022-04-18 21:41:30|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650318200000|2022-04-18 21:43:20|186.15|183.35|186.22|183.42|186.22|183.42|186.15|183.35|0
1650318210000|2022-04-18 21:43:30|186.15|183.35|186.15|183.35|186.15|183.35|186.15|183.35|0
1650318220000|2022-04-18 21:43:40|186.12|183.32|186.12|183.32|186.12|183.32|186.12|183.32|0
1650318240000|2022-04-18 21:44:00|186.1|183.3|186.15|183.35|186.15|183.35|186.1|183.3|0
1650318260000|2022-04-18 21:44:20|186.03|183.23|185.97|183.17|186.03|183.23|185.97|183.17|0
1650318270000|2022-04-18 21:44:30|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650318300000|2022-04-18 21:45:00|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650318310000|2022-04-18 21:45:10|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1650318350000|2022-04-18 21:45:50|186.03|183.23|186.03|183.23|186.03|183.23|186.03|183.23|0
1650318360000|2022-04-18 21:46:00|186.01|183.21|185.96|183.16|186.01|183.21|185.96|183.16|0
1650318370000|2022-04-18 21:46:10|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650318440000|2022-04-18 21:47:20|186.07|183.27|186.07|183.27|186.07|183.27|186.07|183.27|0
1650318450000|2022-04-18 21:47:30|185.94|183.14|185.94|183.14|185.94|183.14|185.94|183.14|0
1650318470000|2022-04-18 21:47:50|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1650318480000|2022-04-18 21:48:00|186.03|183.23|186.03|183.23|186.1|183.3|186.03|183.23|0
1650318490000|2022-04-18 21:48:10|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1650318520000|2022-04-18 21:48:40|185.94|183.14|185.94|183.14|185.94|183.14|185.94|183.14|0
1650318560000|2022-04-18 21:49:20|185.87|183.07|186.07|183.27|186.07|183.27|185.87|183.07|0
1650318580000|2022-04-18 21:49:40|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650318600000|2022-04-18 21:50:00|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1650318650000|2022-04-18 21:50:50|186.16|183.36|185.98|183.18|186.16|183.36|185.98|183.18|0
1650318670000|2022-04-18 21:51:10|185.89|183.09|186.03|183.23|186.03|183.23|185.89|183.09|0
1650318720000|2022-04-18 21:52:00|185.89|183.09|185.76|182.96|185.89|183.09|185.76|182.96|0
1650318740000|2022-04-18 21:52:20|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650318750000|2022-04-18 21:52:30|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1650318760000|2022-04-18 21:52:40|185.78|182.98|185.65|182.85|185.78|182.98|185.65|182.85|0
1650318770000|2022-04-18 21:52:50|185.83|183.03|185.87|183.07|185.87|183.07|185.83|183.03|0
1650318800000|2022-04-18 21:53:20|185.74|182.94|185.74|182.94|185.74|182.94|185.74|182.94|0
1650318810000|2022-04-18 21:53:30|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650318820000|2022-04-18 21:53:40|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1650318860000|2022-04-18 21:54:20|185.87|183.07|185.87|183.07|185.87|183.07|185.87|183.07|0
1650318920000|2022-04-18 21:55:20|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650318930000|2022-04-18 21:55:30|185.93|183.13|185.67|182.87|185.93|183.13|185.67|182.87|0
1650318940000|2022-04-18 21:55:40|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1650318950000|2022-04-18 21:55:50|185.67|182.87|185.69|182.89|185.69|182.89|185.67|182.87|0
1650318960000|2022-04-18 21:56:00|185.89|183.09|185.58|182.78|185.91|183.11|185.58|182.78|0
1650318970000|2022-04-18 21:56:10|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1650319010000|2022-04-18 21:56:50|185.62|182.82|185.62|182.82|185.62|182.82|185.62|182.82|0
1650319020000|2022-04-18 21:57:00|185.93|183.13|185.93|183.13|185.93|183.13|185.93|183.13|0
1650319040000|2022-04-18 21:57:20|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650319080000|2022-04-18 21:58:00|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1650319090000|2022-04-18 21:58:10|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650319110000|2022-04-18 21:58:30|185.93|183.13|185.93|183.13|185.93|183.13|185.93|183.13|0
1650319140000|2022-04-18 21:59:00|185.96|183.16|185.93|183.13|185.96|183.16|185.93|183.13|0
1650319170000|2022-04-18 21:59:30|185.96|183.16|185.93|183.13|185.96|183.16|185.93|183.13|0
1650319180000|2022-04-18 21:59:40|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650319190000|2022-04-18 21:59:50|185.86|183.06|185.93|183.13|185.93|183.13|185.84|183.04|0
1650319200000|2022-04-18 22:00:00|186.09|183.29|185.64|182.84|186.09|183.29|185.64|182.84|0
1650319210000|2022-04-18 22:00:10|185.56|182.76|185.86|183.06|185.86|183.06|185.56|182.76|0
1650319220000|2022-04-18 22:00:20|185.71|182.91|185.86|183.06|186.02|183.22|185.71|182.91|0
1650319230000|2022-04-18 22:00:30|186.02|183.22|186.17|183.37|186.25|183.45|186.02|183.22|0
1650319240000|2022-04-18 22:00:40|186.32|183.52|186.47|183.67|186.62|183.82|186.32|183.52|0
1650319250000|2022-04-18 22:00:50|186.62|183.82|186.85|184.05|186.93|184.13|186.62|183.82|0
1650319260000|2022-04-18 22:01:00|186.78|183.98|186.78|183.98|187.08|184.28|186.78|183.98|0
1650319270000|2022-04-18 22:01:10|186.62|183.82|186.17|183.37|186.62|183.82|186.17|183.37|0
1650319280000|2022-04-18 22:01:20|186.47|183.67|186.62|183.82|186.62|183.82|186.47|183.67|0
1650319290000|2022-04-18 22:01:30|186.77|183.97|186.93|184.13|186.93|184.13|186.77|183.97|0
1650319300000|2022-04-18 22:01:40|186.85|184.05|186.77|183.97|186.85|184.05|186.62|183.82|0
1650319310000|2022-04-18 22:01:50|186.7|183.9|186.77|183.97|186.77|183.97|186.7|183.9|0
1650319320000|2022-04-18 22:02:00|186.93|184.13|186.77|183.97|186.93|184.13|186.77|183.97|0
1650319330000|2022-04-18 22:02:10|186.62|183.82|186.85|184.05|186.85|184.05|186.62|183.82|0
1650319340000|2022-04-18 22:02:20|186.77|183.97|186.77|183.97|186.77|183.97|186.7|183.9|0
1650319350000|2022-04-18 22:02:30|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650319360000|2022-04-18 22:02:40|186.77|183.97|186.62|183.82|186.77|183.97|186.62|183.82|0
1650319370000|2022-04-18 22:02:50|186.55|183.75|186.47|183.67|186.62|183.82|186.47|183.67|0
1650319380000|2022-04-18 22:03:00|186.32|183.52|186.62|183.82|186.62|183.82|186.32|183.52|0
1650319400000|2022-04-18 22:03:20|186.32|183.52|186.32|183.52|186.32|183.52|186.32|183.52|0
1650319410000|2022-04-18 22:03:30|186.17|183.37|186.01|183.21|186.32|183.52|186.01|183.21|0
1650319420000|2022-04-18 22:03:40|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650319430000|2022-04-18 22:03:50|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650319440000|2022-04-18 22:04:00|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650319450000|2022-04-18 22:04:10|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650319480000|2022-04-18 22:04:40|186.16|183.36|186.01|183.21|186.16|183.36|186.01|183.21|0
1650319510000|2022-04-18 22:05:10|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1650319520000|2022-04-18 22:05:20|186.01|183.21|185.86|183.06|186.01|183.21|185.86|183.06|0
1650319530000|2022-04-18 22:05:30|186.01|183.21|185.86|183.06|186.01|183.21|185.86|183.06|0
1650319540000|2022-04-18 22:05:40|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650319550000|2022-04-18 22:05:50|186.09|183.29|186.01|183.21|186.09|183.29|186.01|183.21|0
1650319580000|2022-04-18 22:06:20|185.94|183.14|186.01|183.21|186.01|183.21|185.94|183.14|0
1650319600000|2022-04-18 22:06:40|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650319610000|2022-04-18 22:06:50|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650319650000|2022-04-18 22:07:30|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650319670000|2022-04-18 22:07:50|186.09|183.29|186.09|183.29|186.09|183.29|186.09|183.29|0
1650319680000|2022-04-18 22:08:00|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650319690000|2022-04-18 22:08:10|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1650319720000|2022-04-18 22:08:40|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650319730000|2022-04-18 22:08:50|186.7|183.9|186.92|184.12|186.92|184.12|186.7|183.9|0
1650319740000|2022-04-18 22:09:00|186.85|184.05|186.92|184.12|186.92|184.12|186.85|184.05|0
1650319750000|2022-04-18 22:09:10|186.77|183.97|187.07|184.27|187.07|184.27|186.77|183.97|0
1650319760000|2022-04-18 22:09:20|186.92|184.12|186.92|184.12|186.92|184.12|186.92|184.12|0
1650319780000|2022-04-18 22:09:40|187.07|184.27|187.07|184.27|187.07|184.27|187.07|184.27|0
1650319790000|2022-04-18 22:09:50|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650319800000|2022-04-18 22:10:00|187.38|184.58|187.23|184.43|187.38|184.58|187.23|184.43|0
1650319810000|2022-04-18 22:10:10|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650319850000|2022-04-18 22:10:50|187.53|184.73|187.53|184.73|187.53|184.73|187.53|184.73|0
1650319860000|2022-04-18 22:11:00|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650319870000|2022-04-18 22:11:10|187.3|184.5|187.22|184.42|187.38|184.58|187.22|184.42|0
1650319880000|2022-04-18 22:11:20|187.3|184.5|187.22|184.42|187.3|184.5|187.22|184.42|0
1650319920000|2022-04-18 22:12:00|187.07|184.27|187.07|184.27|187.22|184.42|187.07|184.27|0
1650319970000|2022-04-18 22:12:50|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1650320010000|2022-04-18 22:13:30|187.07|184.27|187.07|184.27|187.07|184.27|187.07|184.27|0
1650320040000|2022-04-18 22:14:00|187|184.2|186.92|184.12|187.07|184.27|186.92|184.12|0
1650320060000|2022-04-18 22:14:20|186.77|183.97|186.61|183.81|186.77|183.97|186.61|183.81|0
1650320070000|2022-04-18 22:14:30|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1650320080000|2022-04-18 22:14:40|186.31|183.51|186.16|183.36|186.31|183.51|186.16|183.36|0
1650320090000|2022-04-18 22:14:50|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650320100000|2022-04-18 22:15:00|186.24|183.44|186.24|183.44|186.24|183.44|186.16|183.36|0
1650320110000|2022-04-18 22:15:10|186.31|183.51|186.16|183.36|186.31|183.51|186.16|183.36|0
1650320130000|2022-04-18 22:15:30|186|183.2|186|183.2|186|183.2|186|183.2|0
1650320140000|2022-04-18 22:15:40|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650320160000|2022-04-18 22:16:00|186.31|183.51|186.61|183.81|186.61|183.81|186.31|183.51|0
1650320170000|2022-04-18 22:16:10|186.76|183.96|186.46|183.66|186.76|183.96|186.46|183.66|0
1650320180000|2022-04-18 22:16:20|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650320190000|2022-04-18 22:16:30|186.69|183.89|186.76|183.96|186.76|183.96|186.69|183.89|0
1650320240000|2022-04-18 22:17:20|186.92|184.12|186.92|184.12|186.92|184.12|186.92|184.12|0
1650320250000|2022-04-18 22:17:30|186.76|183.96|186.92|184.12|186.92|184.12|186.76|183.96|0
1650320270000|2022-04-18 22:17:50|187.07|184.27|187.07|184.27|187.07|184.27|187.07|184.27|0
1650320310000|2022-04-18 22:18:30|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650320360000|2022-04-18 22:19:20|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650320390000|2022-04-18 22:19:50|186.91|184.11|186.76|183.96|186.91|184.11|186.76|183.96|0
1650320400000|2022-04-18 22:20:00|186.54|183.74|186.46|183.66|186.61|183.81|186.46|183.66|0
1650320430000|2022-04-18 22:20:30|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1650320440000|2022-04-18 22:20:40|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650320460000|2022-04-18 22:21:00|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650320530000|2022-04-18 22:22:10|186.61|183.81|186.69|183.89|186.69|183.89|186.61|183.81|0
1650320540000|2022-04-18 22:22:20|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650320580000|2022-04-18 22:23:00|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1650320590000|2022-04-18 22:23:10|186.45|183.65|186.3|183.5|186.45|183.65|186.3|183.5|0
1650320650000|2022-04-18 22:24:10|186.23|183.43|186.15|183.35|186.23|183.43|186.15|183.35|0
1650320670000|2022-04-18 22:24:30|185.85|183.05|186|183.2|186|183.2|185.85|183.05|0
1650320680000|2022-04-18 22:24:40|185.93|183.13|185.85|183.05|185.93|183.13|185.85|183.05|0
1650320700000|2022-04-18 22:25:00|185.69|182.89|185.54|182.74|185.69|182.89|185.54|182.74|0
1650320710000|2022-04-18 22:25:10|185.69|182.89|185.69|182.89|185.69|182.89|185.69|182.89|0
1650320720000|2022-04-18 22:25:20|185.54|182.74|185.54|182.74|185.54|182.74|185.47|182.67|0
1650320730000|2022-04-18 22:25:30|185.69|182.89|185.69|182.89|185.69|182.89|185.69|182.89|0
1650320760000|2022-04-18 22:26:00|185.62|182.82|185.54|182.74|185.69|182.89|185.54|182.74|0
1650320790000|2022-04-18 22:26:30|185.69|182.89|185.69|182.89|185.69|182.89|185.69|182.89|0
1650320800000|2022-04-18 22:26:40|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1650320810000|2022-04-18 22:26:50|185.69|182.89|185.69|182.89|185.69|182.89|185.69|182.89|0
1650320820000|2022-04-18 22:27:00|185.84|183.04|185.54|182.74|185.84|183.04|185.54|182.74|0
1650320830000|2022-04-18 22:27:10|185.47|182.67|185.39|182.59|185.47|182.67|185.39|182.59|0
1650320840000|2022-04-18 22:27:20|185.54|182.74|185.54|182.74|185.54|182.74|185.47|182.67|0
1650320890000|2022-04-18 22:28:10|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1650320900000|2022-04-18 22:28:20|185.54|182.74|185.39|182.59|185.54|182.74|185.39|182.59|0
1650320920000|2022-04-18 22:28:40|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650320940000|2022-04-18 22:29:00|185.39|182.59|185.47|182.67|185.47|182.67|185.39|182.59|0
1650320950000|2022-04-18 22:29:10|185.39|182.59|185.39|182.59|185.39|182.59|185.24|182.44|0
1650320990000|2022-04-18 22:29:50|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650321000000|2022-04-18 22:30:00|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650321010000|2022-04-18 22:30:10|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650321020000|2022-04-18 22:30:20|185.39|182.59|185.31|182.51|185.39|182.59|185.31|182.51|0
1650321030000|2022-04-18 22:30:30|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650321060000|2022-04-18 22:31:00|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650321080000|2022-04-18 22:31:20|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650321120000|2022-04-18 22:32:00|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650321130000|2022-04-18 22:32:10|184.93|182.13|185.08|182.28|185.08|182.28|184.93|182.13|0
1650321140000|2022-04-18 22:32:20|185.01|182.21|184.93|182.13|185.01|182.21|184.93|182.13|0
1650321150000|2022-04-18 22:32:30|184.78|181.98|184.93|182.13|184.93|182.13|184.78|181.98|0
1650321180000|2022-04-18 22:33:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650321190000|2022-04-18 22:33:10|184.56|181.76|184.56|181.76|184.56|181.76|184.48|181.68|0
1650321200000|2022-04-18 22:33:20|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650321210000|2022-04-18 22:33:30|184.33|181.53|183.87|181.07|184.33|181.53|183.87|181.07|0
1650321220000|2022-04-18 22:33:40|184.17|181.37|184.33|181.53|184.33|181.53|184.17|181.37|0
1650321230000|2022-04-18 22:33:50|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650321240000|2022-04-18 22:34:00|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1650321250000|2022-04-18 22:34:10|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650321260000|2022-04-18 22:34:20|184.02|181.22|184.02|181.22|184.02|181.22|184.02|181.22|0
1650321270000|2022-04-18 22:34:30|184.17|181.37|184.17|181.37|184.17|181.37|184.02|181.22|0
1650321280000|2022-04-18 22:34:40|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1650321290000|2022-04-18 22:34:50|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650321300000|2022-04-18 22:35:00|184.63|181.83|184.63|181.83|184.63|181.83|184.48|181.68|0
1650321310000|2022-04-18 22:35:10|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650321330000|2022-04-18 22:35:30|184.32|181.52|184.02|181.22|184.32|181.52|184.02|181.22|0
1650321340000|2022-04-18 22:35:40|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650321350000|2022-04-18 22:35:50|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650321380000|2022-04-18 22:36:20|184.48|181.68|184.47|181.67|184.48|181.68|184.47|181.67|0
1650321390000|2022-04-18 22:36:30|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650321400000|2022-04-18 22:36:40|184.78|181.98|184.63|181.83|184.78|181.98|184.63|181.83|0
1650321410000|2022-04-18 22:36:50|184.47|181.67|184.32|181.52|184.47|181.67|184.32|181.52|0
1650321420000|2022-04-18 22:37:00|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650321430000|2022-04-18 22:37:10|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650321440000|2022-04-18 22:37:20|184.47|181.67|184.63|181.83|184.63|181.83|184.47|181.67|0
1650321480000|2022-04-18 22:38:00|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650321490000|2022-04-18 22:38:10|184.47|181.67|184.55|181.75|184.55|181.75|184.47|181.67|0
1650321500000|2022-04-18 22:38:20|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650321520000|2022-04-18 22:38:40|184.78|181.98|184.78|181.98|184.78|181.98|184.78|181.98|0
1650321550000|2022-04-18 22:39:10|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650321570000|2022-04-18 22:39:30|185.08|182.28|184.93|182.13|185.08|182.28|184.93|182.13|0
1650321600000|2022-04-18 22:40:00|185|182.2|184.93|182.13|185.08|182.28|184.93|182.13|0
1650321610000|2022-04-18 22:40:10|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650321620000|2022-04-18 22:40:20|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650321630000|2022-04-18 22:40:30|185|182.2|184.77|181.97|185.08|182.28|184.77|181.97|0
1650321640000|2022-04-18 22:40:40|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650321660000|2022-04-18 22:41:00|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650321680000|2022-04-18 22:41:20|184.85|182.05|184.77|181.97|184.85|182.05|184.77|181.97|0
1650321700000|2022-04-18 22:41:40|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1650321710000|2022-04-18 22:41:50|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650321720000|2022-04-18 22:42:00|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650321740000|2022-04-18 22:42:20|184.85|182.05|184.92|182.12|184.92|182.12|184.85|182.05|0
1650321750000|2022-04-18 22:42:30|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650321770000|2022-04-18 22:42:50|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650321780000|2022-04-18 22:43:00|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650321790000|2022-04-18 22:43:10|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650321840000|2022-04-18 22:44:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650321860000|2022-04-18 22:44:20|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650321870000|2022-04-18 22:44:30|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650321880000|2022-04-18 22:44:40|185.23|182.43|185.38|182.58|185.38|182.58|185.23|182.43|0
1650321900000|2022-04-18 22:45:00|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650321920000|2022-04-18 22:45:20|185.38|182.58|185.22|182.42|185.38|182.58|185.22|182.42|0
1650321930000|2022-04-18 22:45:30|185.38|182.58|185.22|182.42|185.38|182.58|185.22|182.42|0
1650321970000|2022-04-18 22:46:10|185.07|182.27|185.15|182.35|185.15|182.35|185.07|182.27|0
1650321980000|2022-04-18 22:46:20|185.22|182.42|185.15|182.35|185.22|182.42|185.15|182.35|0
1650321990000|2022-04-18 22:46:30|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650322000000|2022-04-18 22:46:40|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650322010000|2022-04-18 22:46:50|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650322030000|2022-04-18 22:47:10|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650322050000|2022-04-18 22:47:30|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650322070000|2022-04-18 22:47:50|185.53|182.73|185.37|182.57|185.53|182.73|185.37|182.57|0
1650322080000|2022-04-18 22:48:00|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650322110000|2022-04-18 22:48:30|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650322120000|2022-04-18 22:48:40|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650322130000|2022-04-18 22:48:50|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650322160000|2022-04-18 22:49:20|185.15|182.35|185.22|182.42|185.22|182.42|185.15|182.35|0
1650322200000|2022-04-18 22:50:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650322280000|2022-04-18 22:51:20|185.15|182.35|185.22|182.42|185.22|182.42|185.15|182.35|0
1650322300000|2022-04-18 22:51:40|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650322320000|2022-04-18 22:52:00|185.22|182.42|185.3|182.5|185.3|182.5|185.22|182.42|0
1650322330000|2022-04-18 22:52:10|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650322450000|2022-04-18 22:54:10|185.52|182.72|185.37|182.57|185.52|182.72|185.37|182.57|0
1650322470000|2022-04-18 22:54:30|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650322500000|2022-04-18 22:55:00|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650322550000|2022-04-18 22:55:50|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650322560000|2022-04-18 22:56:00|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650322600000|2022-04-18 22:56:40|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650322670000|2022-04-18 22:57:50|185.6|182.8|185.52|182.72|185.6|182.8|185.52|182.72|0
1650322680000|2022-04-18 22:58:00|185.6|182.8|185.52|182.72|185.67|182.87|185.52|182.72|0
1650322700000|2022-04-18 22:58:20|185.6|182.8|185.52|182.72|185.6|182.8|185.52|182.72|0
1650322720000|2022-04-18 22:58:40|185.6|182.8|185.67|182.87|185.67|182.87|185.6|182.8|0
1650322740000|2022-04-18 22:59:00|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650322760000|2022-04-18 22:59:20|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650322800000|2022-04-18 23:00:00|185.82|183.02|185.67|182.87|185.82|183.02|185.67|182.87|0
1650322840000|2022-04-18 23:00:40|185.37|182.57|185.37|182.57|185.52|182.72|185.37|182.57|0
1650322850000|2022-04-18 23:00:50|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650322890000|2022-04-18 23:01:30|185.37|182.57|185.36|182.56|185.37|182.57|185.36|182.56|0
1650322910000|2022-04-18 23:01:50|185.21|182.41|185.36|182.56|185.36|182.56|185.21|182.41|0
1650322920000|2022-04-18 23:02:00|185.29|182.49|185.21|182.41|185.29|182.49|185.21|182.41|0
1650322930000|2022-04-18 23:02:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650322940000|2022-04-18 23:02:20|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650322960000|2022-04-18 23:02:40|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650322980000|2022-04-18 23:03:00|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650323040000|2022-04-18 23:04:00|184.68|181.88|184.61|181.81|184.68|181.88|184.61|181.81|0
1650323060000|2022-04-18 23:04:20|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650323070000|2022-04-18 23:04:30|184.53|181.73|184.76|181.96|184.76|181.96|184.53|181.73|0
1650323110000|2022-04-18 23:05:10|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650323150000|2022-04-18 23:05:50|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650323170000|2022-04-18 23:06:10|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650323220000|2022-04-18 23:07:00|185.06|182.26|184.99|182.19|185.06|182.26|184.91|182.11|0
1650323230000|2022-04-18 23:07:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650323240000|2022-04-18 23:07:20|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650323250000|2022-04-18 23:07:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650323280000|2022-04-18 23:08:00|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650323300000|2022-04-18 23:08:20|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650323320000|2022-04-18 23:08:40|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650323370000|2022-04-18 23:09:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650323390000|2022-04-18 23:09:50|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650323460000|2022-04-18 23:11:00|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650323480000|2022-04-18 23:11:20|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650323510000|2022-04-18 23:11:50|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650323540000|2022-04-18 23:12:20|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650323550000|2022-04-18 23:12:30|185.89|183.09|185.81|183.01|185.96|183.16|185.81|183.01|0
1650323560000|2022-04-18 23:12:40|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650323570000|2022-04-18 23:12:50|186.04|183.24|186.04|183.24|186.04|183.24|186.04|183.24|0
1650323580000|2022-04-18 23:13:00|185.96|183.16|185.89|183.09|185.96|183.16|185.89|183.09|0
1650323590000|2022-04-18 23:13:10|185.81|183.01|185.74|182.94|185.81|183.01|185.74|182.94|0
1650323600000|2022-04-18 23:13:20|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650323610000|2022-04-18 23:13:30|185.74|182.94|185.81|183.01|185.81|183.01|185.66|182.86|0
1650323640000|2022-04-18 23:14:00|185.74|182.94|185.66|182.86|185.74|182.94|185.66|182.86|0
1650323650000|2022-04-18 23:14:10|185.74|182.94|185.81|183.01|185.81|183.01|185.66|182.86|0
1650323660000|2022-04-18 23:14:20|185.74|182.94|185.74|182.94|185.74|182.94|185.74|182.94|0
1650323680000|2022-04-18 23:14:40|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650323710000|2022-04-18 23:15:10|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1650323720000|2022-04-18 23:15:20|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650323730000|2022-04-18 23:15:30|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650323760000|2022-04-18 23:16:00|185.74|182.94|185.74|182.94|185.74|182.94|185.74|182.94|0
1650323770000|2022-04-18 23:16:10|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1650323830000|2022-04-18 23:17:10|185.51|182.71|185.35|182.55|185.51|182.71|185.35|182.55|0
1650323840000|2022-04-18 23:17:20|185.28|182.48|185.2|182.4|185.35|182.55|185.2|182.4|0
1650323850000|2022-04-18 23:17:30|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650323860000|2022-04-18 23:17:40|185.13|182.33|185.2|182.4|185.2|182.4|185.13|182.33|0
1650323880000|2022-04-18 23:18:00|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650323890000|2022-04-18 23:18:10|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1650323900000|2022-04-18 23:18:20|185.74|182.94|185.74|182.94|185.81|183.01|185.74|182.94|0
1650323910000|2022-04-18 23:18:30|185.73|182.93|185.66|182.86|185.73|182.93|185.66|182.86|0
1650323930000|2022-04-18 23:18:50|185.73|182.93|185.66|182.86|185.81|183.01|185.66|182.86|0
1650323940000|2022-04-18 23:19:00|185.5|182.7|185.58|182.78|185.58|182.78|185.5|182.7|0
1650323950000|2022-04-18 23:19:10|185.66|182.86|185.58|182.78|185.66|182.86|185.58|182.78|0
1650323960000|2022-04-18 23:19:20|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1650323970000|2022-04-18 23:19:30|185.73|182.93|185.66|182.86|185.81|183.01|185.66|182.86|0
1650323990000|2022-04-18 23:19:50|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650324010000|2022-04-18 23:20:10|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1650324050000|2022-04-18 23:20:50|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650324190000|2022-04-18 23:23:10|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650324200000|2022-04-18 23:23:20|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1650324210000|2022-04-18 23:23:30|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650324220000|2022-04-18 23:23:40|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1650324270000|2022-04-18 23:24:30|186.11|183.31|185.88|183.08|186.11|183.31|185.88|183.08|0
1650324280000|2022-04-18 23:24:40|185.8|183|185.8|183|185.8|183|185.8|183|0
1650324350000|2022-04-18 23:25:50|185.88|183.08|185.8|183|185.95|183.15|185.8|183|0
1650324360000|2022-04-18 23:26:00|185.88|183.08|185.95|183.15|185.95|183.15|185.88|183.08|0
1650324370000|2022-04-18 23:26:10|185.8|183|185.8|183|185.8|183|185.8|183|0
1650324380000|2022-04-18 23:26:20|185.88|183.08|186.26|183.46|186.26|183.46|185.88|183.08|0
1650324550000|2022-04-18 23:29:10|186.41|183.61|186.41|183.61|186.41|183.61|186.41|183.61|0
1650324560000|2022-04-18 23:29:20|186.26|183.46|186.41|183.61|186.41|183.61|186.26|183.46|0
1650324590000|2022-04-18 23:29:50|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1650324600000|2022-04-18 23:30:00|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650324640000|2022-04-18 23:30:40|186.56|183.76|186.86|184.06|186.86|184.06|186.56|183.76|0
1650324650000|2022-04-18 23:30:50|186.71|183.91|186.86|184.06|186.86|184.06|186.71|183.91|0
1650324680000|2022-04-18 23:31:20|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650324690000|2022-04-18 23:31:30|186.79|183.99|186.79|183.99|186.79|183.99|186.71|183.91|0
1650324700000|2022-04-18 23:31:40|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650324710000|2022-04-18 23:31:50|186.71|183.91|186.86|184.06|186.86|184.06|186.71|183.91|0
1650324750000|2022-04-18 23:32:30|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650324770000|2022-04-18 23:32:50|186.86|184.06|186.64|183.84|186.86|184.06|186.64|183.84|0
1650324780000|2022-04-18 23:33:00|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1650324790000|2022-04-18 23:33:10|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650324800000|2022-04-18 23:33:20|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1650324810000|2022-04-18 23:33:30|186.64|183.84|186.56|183.76|186.64|183.84|186.56|183.76|0
1650324850000|2022-04-18 23:34:10|186.48|183.68|186.48|183.68|186.48|183.68|186.48|183.68|0
1650324860000|2022-04-18 23:34:20|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1650324880000|2022-04-18 23:34:40|186.4|183.6|186.56|183.76|186.56|183.76|186.4|183.6|0
1650324890000|2022-04-18 23:34:50|186.48|183.68|186.4|183.6|186.48|183.68|186.4|183.6|0
1650324900000|2022-04-18 23:35:00|186.25|183.45|186.25|183.45|186.25|183.45|186.25|183.45|0
1650324910000|2022-04-18 23:35:10|186.33|183.53|186.4|183.6|186.4|183.6|186.33|183.53|0
1650324920000|2022-04-18 23:35:20|186.56|183.76|186.71|183.91|186.71|183.91|186.56|183.76|0
1650324950000|2022-04-18 23:35:50|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650325020000|2022-04-18 23:37:00|186.79|183.99|186.86|184.06|186.86|184.06|186.79|183.99|0
1650325070000|2022-04-18 23:37:50|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1650325080000|2022-04-18 23:38:00|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650325110000|2022-04-18 23:38:30|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650325140000|2022-04-18 23:39:00|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650325200000|2022-04-18 23:40:00|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1650325210000|2022-04-18 23:40:10|186.25|183.45|186.25|183.45|186.25|183.45|186.25|183.45|0
1650325430000|2022-04-18 23:43:50|186.09|183.29|186.09|183.29|186.09|183.29|186.09|183.29|0
1650325560000|2022-04-18 23:46:00|185.79|182.99|185.79|182.99|185.79|182.99|185.79|182.99|0
1650325580000|2022-04-18 23:46:20|185.33|182.53|185.18|182.38|185.33|182.53|185.18|182.38|0
1650325590000|2022-04-18 23:46:30|185.33|182.53|185.03|182.23|185.33|182.53|185.03|182.23|0
1650325600000|2022-04-18 23:46:40|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650325610000|2022-04-18 23:46:50|184.81|182.01|184.73|181.93|184.81|182.01|184.73|181.93|0
1650325620000|2022-04-18 23:47:00|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1650325630000|2022-04-18 23:47:10|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650325640000|2022-04-18 23:47:20|184.42|181.62|184.58|181.78|184.58|181.78|184.42|181.62|0
1650325650000|2022-04-18 23:47:30|184.73|181.93|184.5|181.7|184.88|182.08|184.42|181.62|0
1650325660000|2022-04-18 23:47:40|184.42|181.62|184.27|181.47|184.42|181.62|184.27|181.47|0
1650325670000|2022-04-18 23:47:50|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650325680000|2022-04-18 23:48:00|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1650325690000|2022-04-18 23:48:10|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650325700000|2022-04-18 23:48:20|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1650325710000|2022-04-18 23:48:30|183.22|180.42|182.17|179.37|183.22|180.42|182.17|179.37|0
1650325720000|2022-04-18 23:48:40|181.94|179.14|182.77|179.97|182.77|179.97|181.94|179.14|0
1650325730000|2022-04-18 23:48:50|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650325740000|2022-04-18 23:49:00|182.84|180.04|182.77|179.97|182.84|180.04|182.77|179.97|0
1650325750000|2022-04-18 23:49:10|182.62|179.82|182.61|179.81|182.62|179.82|182.61|179.81|0
1650325760000|2022-04-18 23:49:20|182.77|179.97|182.77|179.97|182.77|179.97|182.77|179.97|0
1650325770000|2022-04-18 23:49:30|182.69|179.89|182.76|179.96|182.77|179.97|182.61|179.81|0
1650325780000|2022-04-18 23:49:40|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650325800000|2022-04-18 23:50:00|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1650325810000|2022-04-18 23:50:10|182.61|179.81|182.76|179.96|182.76|179.96|182.61|179.81|0
1650325840000|2022-04-18 23:50:40|182.84|180.04|182.91|180.11|182.91|180.11|182.84|180.04|0
1650325850000|2022-04-18 23:50:50|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1650325860000|2022-04-18 23:51:00|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650325880000|2022-04-18 23:51:20|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650325890000|2022-04-18 23:51:30|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650325900000|2022-04-18 23:51:40|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650325910000|2022-04-18 23:51:50|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1650325920000|2022-04-18 23:52:00|182.61|179.81|182.31|179.51|182.61|179.81|182.31|179.51|0
1650325930000|2022-04-18 23:52:10|182.46|179.66|182.54|179.74|182.54|179.74|182.46|179.66|0
1650325940000|2022-04-18 23:52:20|182.46|179.66|182.54|179.74|182.61|179.81|182.46|179.66|0
1650325950000|2022-04-18 23:52:30|182.46|179.66|182.46|179.66|182.46|179.66|182.46|179.66|0
1650325960000|2022-04-18 23:52:40|182.31|179.51|182.31|179.51|182.31|179.51|182.31|179.51|0
1650325970000|2022-04-18 23:52:50|182.01|179.21|181.71|178.91|182.01|179.21|181.71|178.91|0
1650325980000|2022-04-18 23:53:00|181.41|178.61|181.26|178.46|181.41|178.61|181.26|178.46|0
1650325990000|2022-04-18 23:53:10|180.82|178.02|181.11|178.31|181.11|178.31|180.82|178.02|0
1650326000000|2022-04-18 23:53:20|180.96|178.16|181.26|178.46|181.26|178.46|180.96|178.16|0
1650326010000|2022-04-18 23:53:30|181.11|178.31|180.96|178.16|181.19|178.39|180.96|178.16|0
1650326020000|2022-04-18 23:53:40|181.11|178.31|180.37|177.57|181.11|178.31|180.37|177.57|0
1650326030000|2022-04-18 23:53:50|180.22|177.42|180.37|177.57|180.37|177.57|180.22|177.42|0
1650326040000|2022-04-18 23:54:00|180.22|177.42|180.22|177.42|180.22|177.42|180.22|177.42|0
1650326050000|2022-04-18 23:54:10|180.37|177.57|180.3|177.5|180.37|177.57|180.22|177.42|0
1650326060000|2022-04-18 23:54:20|180.37|177.57|180.44|177.64|180.44|177.64|180.37|177.57|0
1650326070000|2022-04-18 23:54:30|180.52|177.72|180.22|177.42|180.52|177.72|180.22|177.42|0
1650326080000|2022-04-18 23:54:40|180.37|177.57|180.37|177.57|180.37|177.57|180.37|177.57|0
1650326090000|2022-04-18 23:54:50|180.52|177.72|180.52|177.72|180.52|177.72|180.52|177.72|0
1650326110000|2022-04-18 23:55:10|180.37|177.57|180.22|177.42|180.37|177.57|180.22|177.42|0
1650326130000|2022-04-18 23:55:30|179.92|177.12|180.22|177.42|180.22|177.42|179.92|177.12|0
1650326150000|2022-04-18 23:55:50|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1650326160000|2022-04-18 23:56:00|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1650326170000|2022-04-18 23:56:10|179.77|176.97|179.77|176.97|179.85|177.05|179.77|176.97|0
1650326180000|2022-04-18 23:56:20|179.62|176.82|179.92|177.12|179.92|177.12|179.62|176.82|0
1650326190000|2022-04-18 23:56:30|180.07|177.27|179.92|177.12|180.07|177.27|179.92|177.12|0
1650326200000|2022-04-18 23:56:40|179.77|176.97|179.92|177.12|179.92|177.12|179.77|176.97|0
1650326210000|2022-04-18 23:56:50|179.62|176.82|179.77|176.97|179.77|176.97|179.62|176.82|0
1650326220000|2022-04-18 23:57:00|179.92|177.12|179.77|176.97|179.92|177.12|179.77|176.97|0
1650326230000|2022-04-18 23:57:10|179.62|176.82|179.7|176.9|179.77|176.97|179.62|176.82|0
1650326240000|2022-04-18 23:57:20|179.77|176.97|179.77|176.97|179.77|176.97|179.77|176.97|0
1650326250000|2022-04-18 23:57:30|179.92|177.12|179.77|176.97|179.92|177.12|179.77|176.97|0
1650326270000|2022-04-18 23:57:50|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1650326280000|2022-04-18 23:58:00|179.85|177.05|180.07|177.27|180.07|177.27|179.85|177.05|0
1650326290000|2022-04-18 23:58:10|179.92|177.12|179.77|176.97|179.92|177.12|179.77|176.97|0
1650326300000|2022-04-18 23:58:20|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1650326310000|2022-04-18 23:58:30|180.07|177.27|180.07|177.27|180.07|177.27|180.07|177.27|0
1650326320000|2022-04-18 23:58:40|180.21|177.41|180.07|177.27|180.21|177.41|180.07|177.27|0
1650326330000|2022-04-18 23:58:50|179.99|177.19|180.29|177.49|180.29|177.49|179.99|177.19|0
1650326340000|2022-04-18 23:59:00|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1650326350000|2022-04-18 23:59:10|180.36|177.56|180.36|177.56|180.36|177.56|180.36|177.56|0
1650326360000|2022-04-18 23:59:20|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1650326380000|2022-04-18 23:59:40|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1650326390000|2022-04-18 23:59:50|179.92|177.12|179.62|176.82|179.92|177.12|179.62|176.82|0
1650326400000|2022-04-19 00:00:00|179.77|176.97|180.06|177.26|180.06|177.26|179.77|176.97|0
1650326410000|2022-04-19 00:00:10|180.21|177.41|180.06|177.26|180.21|177.41|180.06|177.26|0
1650326420000|2022-04-19 00:00:20|180.21|177.41|180.06|177.26|180.21|177.41|180.06|177.26|0
1650326440000|2022-04-19 00:00:40|179.92|177.12|179.92|177.12|179.92|177.12|179.92|177.12|0
1650326450000|2022-04-19 00:00:50|180.06|177.26|179.99|177.19|180.06|177.26|179.99|177.19|0
1650326460000|2022-04-19 00:01:00|180.06|177.26|180.06|177.26|180.06|177.26|180.06|177.26|0
1650326470000|2022-04-19 00:01:10|180.21|177.41|180.29|177.49|180.29|177.49|180.06|177.26|0
1650326480000|2022-04-19 00:01:20|180.36|177.56|180.51|177.71|180.51|177.71|180.36|177.56|0
1650326490000|2022-04-19 00:01:30|180.44|177.64|180.51|177.71|180.51|177.71|180.44|177.64|0
1650326530000|2022-04-19 00:02:10|180.44|177.64|180.21|177.41|180.44|177.64|180.21|177.41|0
1650326540000|2022-04-19 00:02:20|180.14|177.34|179.91|177.11|180.21|177.41|179.91|177.11|0
1650326550000|2022-04-19 00:02:30|180.06|177.26|180.06|177.26|180.21|177.41|179.91|177.11|0
1650326560000|2022-04-19 00:02:40|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1650326570000|2022-04-19 00:02:50|180.06|177.26|180.21|177.41|180.21|177.41|180.06|177.26|0
1650326580000|2022-04-19 00:03:00|180.29|177.49|180.36|177.56|180.36|177.56|180.29|177.49|0
1650326590000|2022-04-19 00:03:10|180.21|177.41|180.21|177.41|180.21|177.41|180.21|177.41|0
1650326600000|2022-04-19 00:03:20|180.06|177.26|179.91|177.11|180.06|177.26|179.91|177.11|0
1650326610000|2022-04-19 00:03:30|180.06|177.26|180.06|177.26|180.06|177.26|179.99|177.19|0
1650326620000|2022-04-19 00:03:40|180.14|177.34|180.21|177.41|180.21|177.41|180.14|177.34|0
1650326630000|2022-04-19 00:03:50|180.36|177.56|180.51|177.71|180.51|177.71|180.36|177.56|0
1650326650000|2022-04-19 00:04:10|180.96|178.16|180.66|177.86|180.96|178.16|180.66|177.86|0
1650326660000|2022-04-19 00:04:20|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1650326670000|2022-04-19 00:04:30|180.66|177.86|180.74|177.94|180.74|177.94|180.66|177.86|0
1650326680000|2022-04-19 00:04:40|180.81|178.01|180.81|178.01|180.81|178.01|180.66|177.86|0
1650326690000|2022-04-19 00:04:50|180.88|178.08|180.96|178.16|180.96|178.16|180.88|178.08|0
1650326700000|2022-04-19 00:05:00|180.88|178.08|180.81|178.01|180.88|178.08|180.81|178.01|0
1650326720000|2022-04-19 00:05:20|180.96|178.16|180.96|178.16|180.96|178.16|180.96|178.16|0
1650326730000|2022-04-19 00:05:30|180.88|178.08|180.73|177.93|180.88|178.08|180.73|177.93|0
1650326740000|2022-04-19 00:05:40|180.81|178.01|180.81|178.01|180.81|178.01|180.73|177.93|0
1650326750000|2022-04-19 00:05:50|180.96|178.16|180.81|178.01|180.96|178.16|180.81|178.01|0
1650326760000|2022-04-19 00:06:00|180.66|177.86|180.81|178.01|180.81|178.01|180.66|177.86|0
1650326770000|2022-04-19 00:06:10|180.73|177.93|180.66|177.86|180.81|178.01|180.66|177.86|0
1650326780000|2022-04-19 00:06:20|180.81|178.01|180.66|177.86|180.81|178.01|180.66|177.86|0
1650326790000|2022-04-19 00:06:30|180.51|177.71|180.51|177.71|180.51|177.71|180.36|177.56|0
1650326810000|2022-04-19 00:06:50|180.44|177.64|180.51|177.71|180.51|177.71|180.44|177.64|0
1650326820000|2022-04-19 00:07:00|180.66|177.86|180.66|177.86|180.66|177.86|180.51|177.71|0
1650326830000|2022-04-19 00:07:10|180.51|177.71|180.51|177.71|180.51|177.71|180.51|177.71|0
1650326840000|2022-04-19 00:07:20|180.66|177.86|180.66|177.86|180.66|177.86|180.58|177.78|0
1650326850000|2022-04-19 00:07:30|180.58|177.78|180.8|178|180.8|178|180.58|177.78|0
1650326870000|2022-04-19 00:07:50|180.88|178.08|180.88|178.08|180.88|178.08|180.88|178.08|0
1650326880000|2022-04-19 00:08:00|180.95|178.15|180.8|178|180.95|178.15|180.8|178|0
1650326890000|2022-04-19 00:08:10|180.66|177.86|180.66|177.86|180.66|177.86|180.66|177.86|0
1650326900000|2022-04-19 00:08:20|180.51|177.71|180.51|177.71|180.51|177.71|180.51|177.71|0
1650326910000|2022-04-19 00:08:30|180.65|177.85|180.51|177.71|180.65|177.85|180.51|177.71|0
1650326920000|2022-04-19 00:08:40|180.36|177.56|180.21|177.41|180.36|177.56|180.21|177.41|0
1650326930000|2022-04-19 00:08:50|180.36|177.56|180.36|177.56|180.36|177.56|180.36|177.56|0
1650326940000|2022-04-19 00:09:00|180.43|177.63|181.1|178.3|181.1|178.3|180.43|177.63|0
1650326950000|2022-04-19 00:09:10|180.95|178.15|181.25|178.45|181.25|178.45|180.95|178.15|0
1650326960000|2022-04-19 00:09:20|181.4|178.6|181.4|178.6|181.4|178.6|181.4|178.6|0
1650326970000|2022-04-19 00:09:30|181.1|178.3|181.25|178.45|181.25|178.45|181.1|178.3|0
1650326980000|2022-04-19 00:09:40|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1650326990000|2022-04-19 00:09:50|181.03|178.23|180.95|178.15|181.1|178.3|180.95|178.15|0
1650327000000|2022-04-19 00:10:00|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1650327010000|2022-04-19 00:10:10|180.95|178.15|181.1|178.3|181.1|178.3|180.95|178.15|0
1650327020000|2022-04-19 00:10:20|181.25|178.45|181.25|178.45|181.25|178.45|181.1|178.3|0
1650327030000|2022-04-19 00:10:30|181.18|178.38|181.1|178.3|181.18|178.38|181.1|178.3|0
1650327050000|2022-04-19 00:10:50|181.03|178.23|181.1|178.3|181.1|178.3|181.03|178.23|0
1650327060000|2022-04-19 00:11:00|180.95|178.15|180.8|178|180.95|178.15|180.8|178|0
1650327070000|2022-04-19 00:11:10|180.65|177.85|180.65|177.85|180.65|177.85|180.65|177.85|0
1650327080000|2022-04-19 00:11:20|180.58|177.78|180.58|177.78|180.58|177.78|180.58|177.78|0
1650327090000|2022-04-19 00:11:30|180.5|177.7|180.35|177.55|180.5|177.7|180.35|177.55|0
1650327100000|2022-04-19 00:11:40|180.21|177.41|180.35|177.55|180.35|177.55|180.21|177.41|0
1650327120000|2022-04-19 00:12:00|180.5|177.7|180.43|177.63|180.5|177.7|180.35|177.55|0
1650327130000|2022-04-19 00:12:10|180.5|177.7|180.35|177.55|180.5|177.7|180.35|177.55|0
1650327140000|2022-04-19 00:12:20|180.2|177.4|180.5|177.7|180.5|177.7|180.2|177.4|0
1650327150000|2022-04-19 00:12:30|180.35|177.55|180.5|177.7|180.5|177.7|180.35|177.55|0
1650327160000|2022-04-19 00:12:40|180.35|177.55|180.35|177.55|180.35|177.55|180.35|177.55|0
1650327170000|2022-04-19 00:12:50|180.2|177.4|180.35|177.55|180.35|177.55|180.2|177.4|0
1650327180000|2022-04-19 00:13:00|180.28|177.48|180.06|177.26|180.28|177.48|180.06|177.26|0
1650327190000|2022-04-19 00:13:10|180.13|177.33|180.2|177.4|180.2|177.4|180.13|177.33|0
1650327200000|2022-04-19 00:13:20|180.35|177.55|180.28|177.48|180.35|177.55|180.28|177.48|0
1650327210000|2022-04-19 00:13:30|180.43|177.63|180.5|177.7|180.5|177.7|180.43|177.63|0
1650327230000|2022-04-19 00:13:50|180.8|178|180.8|178|180.8|178|180.8|178|0
1650327240000|2022-04-19 00:14:00|180.95|178.15|180.65|177.85|180.95|178.15|180.65|177.85|0
1650327250000|2022-04-19 00:14:10|180.73|177.93|180.65|177.85|180.73|177.93|180.65|177.85|0
1650327260000|2022-04-19 00:14:20|180.58|177.78|180.65|177.85|180.65|177.85|180.58|177.78|0
1650327270000|2022-04-19 00:14:30|180.8|178|180.73|177.93|180.8|178|180.73|177.93|0
1650327280000|2022-04-19 00:14:40|180.8|178|180.65|177.85|180.8|178|180.65|177.85|0
1650327290000|2022-04-19 00:14:50|180.58|177.78|180.5|177.7|180.58|177.78|180.5|177.7|0
1650327300000|2022-04-19 00:15:00|180.58|177.78|180.65|177.85|180.65|177.85|180.5|177.7|0
1650327310000|2022-04-19 00:15:10|180.8|178|180.95|178.15|180.95|178.15|180.8|178|0
1650327320000|2022-04-19 00:15:20|180.8|178|180.95|178.15|180.95|178.15|180.8|178|0
1650327330000|2022-04-19 00:15:30|180.8|178|180.65|177.85|180.8|178|180.65|177.85|0
1650327340000|2022-04-19 00:15:40|180.5|177.7|180.5|177.7|180.5|177.7|180.5|177.7|0
1650327350000|2022-04-19 00:15:50|180.65|177.85|180.95|178.15|180.95|178.15|180.65|177.85|0
1650327360000|2022-04-19 00:16:00|181.1|178.3|180.95|178.15|181.1|178.3|180.95|178.15|0
1650327370000|2022-04-19 00:16:10|181.1|178.3|180.95|178.15|181.1|178.3|180.95|178.15|0
1650327380000|2022-04-19 00:16:20|181.03|178.23|181.1|178.3|181.1|178.3|181.03|178.23|0
1650327390000|2022-04-19 00:16:30|181.25|178.45|181.25|178.45|181.25|178.45|181.17|178.37|0
1650327400000|2022-04-19 00:16:40|181.7|178.9|181.7|178.9|181.7|178.9|181.7|178.9|0
1650327410000|2022-04-19 00:16:50|181.85|179.05|181.99|179.19|181.99|179.19|181.85|179.05|0
1650327420000|2022-04-19 00:17:00|182.14|179.34|182.14|179.34|182.29|179.49|182.14|179.34|0
1650327450000|2022-04-19 00:17:30|181.99|179.19|181.99|179.19|181.99|179.19|181.99|179.19|0
1650327470000|2022-04-19 00:17:50|181.92|179.12|181.99|179.19|181.99|179.19|181.92|179.12|0
1650327480000|2022-04-19 00:18:00|182.22|179.42|182.14|179.34|182.22|179.42|181.99|179.19|0
1650327490000|2022-04-19 00:18:10|181.99|179.19|181.99|179.19|181.99|179.19|181.99|179.19|0
1650327500000|2022-04-19 00:18:20|181.84|179.04|181.69|178.89|181.84|179.04|181.69|178.89|0
1650327520000|2022-04-19 00:18:40|181.77|178.97|181.54|178.74|181.77|178.97|181.54|178.74|0
1650327550000|2022-04-19 00:19:10|181.47|178.67|181.54|178.74|181.54|178.74|181.47|178.67|0
1650327560000|2022-04-19 00:19:20|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650327570000|2022-04-19 00:19:30|181.77|178.97|181.77|178.97|181.84|179.04|181.77|178.97|0
1650327580000|2022-04-19 00:19:40|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1650327590000|2022-04-19 00:19:50|181.77|178.97|181.69|178.89|181.77|178.97|181.69|178.89|0
1650327600000|2022-04-19 00:20:00|181.54|178.74|181.69|178.89|181.69|178.89|181.54|178.74|0
1650327610000|2022-04-19 00:20:10|181.54|178.74|181.69|178.89|181.69|178.89|181.54|178.74|0
1650327630000|2022-04-19 00:20:30|181.62|178.82|181.84|179.04|181.84|179.04|181.62|178.82|0
1650327640000|2022-04-19 00:20:40|181.99|179.19|181.99|179.19|181.99|179.19|181.99|179.19|0
1650327660000|2022-04-19 00:21:00|182.14|179.34|182.07|179.27|182.14|179.34|182.07|179.27|0
1650327670000|2022-04-19 00:21:10|182.14|179.34|182.14|179.34|182.14|179.34|182.14|179.34|0
1650327680000|2022-04-19 00:21:20|181.99|179.19|181.84|179.04|181.99|179.19|181.84|179.04|0
1650327690000|2022-04-19 00:21:30|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1650327700000|2022-04-19 00:21:40|181.54|178.74|181.69|178.89|181.69|178.89|181.54|178.74|0
1650327710000|2022-04-19 00:21:50|181.54|178.74|181.69|178.89|181.69|178.89|181.54|178.74|0
1650327720000|2022-04-19 00:22:00|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650327730000|2022-04-19 00:22:10|181.99|179.19|181.99|179.19|181.99|179.19|181.99|179.19|0
1650327740000|2022-04-19 00:22:20|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650327750000|2022-04-19 00:22:30|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1650327770000|2022-04-19 00:22:50|181.54|178.74|181.69|178.89|181.69|178.89|181.54|178.74|0
1650327780000|2022-04-19 00:23:00|181.54|178.74|181.69|178.89|181.69|178.89|181.54|178.74|0
1650327790000|2022-04-19 00:23:10|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650327810000|2022-04-19 00:23:30|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1650327830000|2022-04-19 00:23:50|181.54|178.74|181.62|178.82|181.69|178.89|181.54|178.74|0
1650327840000|2022-04-19 00:24:00|181.54|178.74|181.54|178.74|181.54|178.74|181.54|178.74|0
1650327850000|2022-04-19 00:24:10|181.77|178.97|181.84|179.04|181.84|179.04|181.69|178.89|0
1650327860000|2022-04-19 00:24:20|181.69|178.89|181.69|178.89|181.84|179.04|181.69|178.89|0
1650327880000|2022-04-19 00:24:40|181.84|179.04|181.69|178.89|181.84|179.04|181.69|178.89|0
1650327890000|2022-04-19 00:24:50|181.84|179.04|181.69|178.89|181.84|179.04|181.69|178.89|0
1650327900000|2022-04-19 00:25:00|181.77|178.97|181.69|178.89|181.77|178.97|181.54|178.74|0
1650327910000|2022-04-19 00:25:10|181.54|178.74|181.54|178.74|181.54|178.74|181.54|178.74|0
1650327920000|2022-04-19 00:25:20|181.69|178.89|181.54|178.74|181.69|178.89|181.54|178.74|0
1650327930000|2022-04-19 00:25:30|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1650327950000|2022-04-19 00:25:50|181.54|178.74|181.54|178.74|181.54|178.74|181.54|178.74|0
1650327960000|2022-04-19 00:26:00|181.39|178.59|181.54|178.74|181.54|178.74|181.39|178.59|0
1650327970000|2022-04-19 00:26:10|181.69|178.89|181.54|178.74|181.69|178.89|181.54|178.74|0
1650327980000|2022-04-19 00:26:20|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1650327990000|2022-04-19 00:26:30|181.54|178.74|181.54|178.74|181.62|178.82|181.54|178.74|0
1650328000000|2022-04-19 00:26:40|181.62|178.82|181.54|178.74|181.62|178.82|181.54|178.74|0
1650328020000|2022-04-19 00:27:00|181.47|178.67|181.47|178.67|181.54|178.74|181.47|178.67|0
1650328030000|2022-04-19 00:27:10|181.54|178.74|181.39|178.59|181.54|178.74|181.39|178.59|0
1650328040000|2022-04-19 00:27:20|181.47|178.67|181.39|178.59|181.47|178.67|181.39|178.59|0
1650328050000|2022-04-19 00:27:30|181.54|178.74|181.54|178.74|181.54|178.74|181.47|178.67|0
1650328070000|2022-04-19 00:27:50|181.69|178.89|181.69|178.89|181.69|178.89|181.62|178.82|0
1650328080000|2022-04-19 00:28:00|181.62|178.82|181.69|178.89|181.69|178.89|181.62|178.82|0
1650328090000|2022-04-19 00:28:10|181.54|178.74|181.62|178.82|181.69|178.89|181.54|178.74|0
1650328100000|2022-04-19 00:28:20|181.84|179.04|181.99|179.19|181.99|179.19|181.84|179.04|0
1650328110000|2022-04-19 00:28:30|182.14|179.34|181.99|179.19|182.14|179.34|181.99|179.19|0
1650328120000|2022-04-19 00:28:40|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650328140000|2022-04-19 00:29:00|181.99|179.19|181.99|179.19|181.99|179.19|181.99|179.19|0
1650328150000|2022-04-19 00:29:10|181.91|179.11|181.84|179.04|181.91|179.11|181.84|179.04|0
1650328170000|2022-04-19 00:29:30|181.99|179.19|181.91|179.11|181.99|179.19|181.84|179.04|0
1650328180000|2022-04-19 00:29:40|181.84|179.04|181.84|179.04|181.99|179.19|181.84|179.04|0
1650328190000|2022-04-19 00:29:50|181.69|178.89|181.84|179.04|181.84|179.04|181.69|178.89|0
1650328210000|2022-04-19 00:30:10|181.76|178.96|181.69|178.89|181.76|178.96|181.54|178.74|0
1650328220000|2022-04-19 00:30:20|181.61|178.81|181.84|179.04|181.84|179.04|181.61|178.81|0
1650328230000|2022-04-19 00:30:30|181.69|178.89|181.69|178.89|181.84|179.04|181.69|178.89|0
1650328240000|2022-04-19 00:30:40|181.84|179.04|181.84|179.04|181.84|179.04|181.84|179.04|0
1650328250000|2022-04-19 00:30:50|181.83|179.03|181.83|179.03|181.83|179.03|181.83|179.03|0
1650328260000|2022-04-19 00:31:00|181.98|179.18|182.28|179.48|182.28|179.48|181.98|179.18|0
1650328270000|2022-04-19 00:31:10|182.13|179.33|182.28|179.48|182.28|179.48|182.13|179.33|0
1650328280000|2022-04-19 00:31:20|182.43|179.63|182.28|179.48|182.58|179.78|182.28|179.48|0
1650328290000|2022-04-19 00:31:30|182.43|179.63|182.28|179.48|182.43|179.63|182.28|179.48|0
1650328300000|2022-04-19 00:31:40|182.13|179.33|181.98|179.18|182.13|179.33|181.98|179.18|0
1650328310000|2022-04-19 00:31:50|182.13|179.33|182.13|179.33|182.13|179.33|182.13|179.33|0
1650328320000|2022-04-19 00:32:00|182.06|179.26|181.98|179.18|182.13|179.33|181.98|179.18|0
1650328330000|2022-04-19 00:32:10|182.13|179.33|181.98|179.18|182.13|179.33|181.98|179.18|0
1650328340000|2022-04-19 00:32:20|182.06|179.26|181.98|179.18|182.06|179.26|181.98|179.18|0
1650328350000|2022-04-19 00:32:30|181.83|179.03|181.83|179.03|181.83|179.03|181.68|178.88|0
1650328360000|2022-04-19 00:32:40|181.68|178.88|181.83|179.03|181.83|179.03|181.68|178.88|0
1650328370000|2022-04-19 00:32:50|181.98|179.18|181.91|179.11|181.98|179.18|181.91|179.11|0
1650328380000|2022-04-19 00:33:00|181.83|179.03|181.98|179.18|181.98|179.18|181.83|179.03|0
1650328390000|2022-04-19 00:33:10|181.91|179.11|181.83|179.03|181.91|179.11|181.83|179.03|0
1650328400000|2022-04-19 00:33:20|181.91|179.11|181.91|179.11|181.91|179.11|181.91|179.11|0
1650328410000|2022-04-19 00:33:30|181.83|179.03|181.83|179.03|181.91|179.11|181.83|179.03|0
1650328420000|2022-04-19 00:33:40|181.98|179.18|181.98|179.18|182.13|179.33|181.98|179.18|0
1650328430000|2022-04-19 00:33:50|181.83|179.03|181.98|179.18|181.98|179.18|181.83|179.03|0
1650328440000|2022-04-19 00:34:00|182.06|179.26|181.98|179.18|182.06|179.26|181.98|179.18|0
1650328450000|2022-04-19 00:34:10|181.83|179.03|181.98|179.18|181.98|179.18|181.83|179.03|0
1650328460000|2022-04-19 00:34:20|182.13|179.33|182.13|179.33|182.13|179.33|182.13|179.33|0
1650328470000|2022-04-19 00:34:30|181.98|179.18|181.98|179.18|181.98|179.18|181.98|179.18|0
1650328480000|2022-04-19 00:34:40|181.83|179.03|181.98|179.18|181.98|179.18|181.83|179.03|0
1650328490000|2022-04-19 00:34:50|181.91|179.11|181.98|179.18|181.98|179.18|181.91|179.11|0
1650328500000|2022-04-19 00:35:00|182.13|179.33|182.13|179.33|182.13|179.33|182.13|179.33|0
1650328510000|2022-04-19 00:35:10|181.98|179.18|182.13|179.33|182.13|179.33|181.98|179.18|0
1650328520000|2022-04-19 00:35:20|181.98|179.18|182.13|179.33|182.13|179.33|181.98|179.18|0
1650328530000|2022-04-19 00:35:30|181.98|179.18|181.98|179.18|181.98|179.18|181.98|179.18|0
1650328540000|2022-04-19 00:35:40|182.13|179.33|182.13|179.33|182.13|179.33|182.13|179.33|0
1650328570000|2022-04-19 00:36:10|182.28|179.48|182.28|179.48|182.28|179.48|182.21|179.41|0
1650328580000|2022-04-19 00:36:20|182.13|179.33|182.13|179.33|182.13|179.33|182.13|179.33|0
1650328590000|2022-04-19 00:36:30|181.98|179.18|182.13|179.33|182.13|179.33|181.98|179.18|0
1650328600000|2022-04-19 00:36:40|182.06|179.26|182.13|179.33|182.13|179.33|182.06|179.26|0
1650328610000|2022-04-19 00:36:50|181.98|179.18|182.13|179.33|182.13|179.33|181.98|179.18|0
1650328660000|2022-04-19 00:37:40|181.98|179.18|181.98|179.18|181.98|179.18|181.98|179.18|0
1650328670000|2022-04-19 00:37:50|182.06|179.26|182.13|179.33|182.13|179.33|182.06|179.26|0
1650328680000|2022-04-19 00:38:00|182.28|179.48|182.28|179.48|182.28|179.48|182.28|179.48|0
1650328690000|2022-04-19 00:38:10|182.43|179.63|182.28|179.48|182.43|179.63|182.28|179.48|0
1650328700000|2022-04-19 00:38:20|182.43|179.63|182.28|179.48|182.43|179.63|182.13|179.33|0
1650328710000|2022-04-19 00:38:30|182.21|179.41|182.28|179.48|182.28|179.48|182.21|179.41|0
1650328740000|2022-04-19 00:39:00|182.13|179.33|182.13|179.33|182.13|179.33|182.13|179.33|0
1650328760000|2022-04-19 00:39:20|182.21|179.41|182.21|179.41|182.21|179.41|182.21|179.41|0
1650328770000|2022-04-19 00:39:30|182.28|179.48|182.28|179.48|182.36|179.56|182.28|179.48|0
1650328780000|2022-04-19 00:39:40|182.36|179.56|182.43|179.63|182.43|179.63|182.36|179.56|0
1650328800000|2022-04-19 00:40:00|182.36|179.56|182.73|179.93|182.73|179.93|182.36|179.56|0
1650328810000|2022-04-19 00:40:10|182.81|180.01|182.58|179.78|182.88|180.08|182.58|179.78|0
1650328820000|2022-04-19 00:40:20|182.66|179.86|182.58|179.78|182.73|179.93|182.58|179.78|0
1650328830000|2022-04-19 00:40:30|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650328840000|2022-04-19 00:40:40|182.58|179.78|182.58|179.78|182.58|179.78|182.58|179.78|0
1650328860000|2022-04-19 00:41:00|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650328870000|2022-04-19 00:41:10|182.58|179.78|182.58|179.78|182.58|179.78|182.58|179.78|0
1650328890000|2022-04-19 00:41:30|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650328900000|2022-04-19 00:41:40|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650328910000|2022-04-19 00:41:50|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1650328920000|2022-04-19 00:42:00|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1650328930000|2022-04-19 00:42:10|183.33|180.53|183.18|180.38|183.33|180.53|183.18|180.38|0
1650328940000|2022-04-19 00:42:20|183.33|180.53|183.18|180.38|183.33|180.53|183.18|180.38|0
1650328950000|2022-04-19 00:42:30|183.33|180.53|183.18|180.38|183.33|180.53|183.18|180.38|0
1650328960000|2022-04-19 00:42:40|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650328970000|2022-04-19 00:42:50|183.26|180.46|183.33|180.53|183.33|180.53|183.26|180.46|0
1650328980000|2022-04-19 00:43:00|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650328990000|2022-04-19 00:43:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650329000000|2022-04-19 00:43:20|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650329020000|2022-04-19 00:43:40|183.78|180.98|183.93|181.13|183.93|181.13|183.78|180.98|0
1650329030000|2022-04-19 00:43:50|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650329040000|2022-04-19 00:44:00|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1650329050000|2022-04-19 00:44:10|184.16|181.36|184.08|181.28|184.23|181.43|184.08|181.28|0
1650329060000|2022-04-19 00:44:20|184.23|181.43|184.38|181.58|184.38|181.58|184.23|181.43|0
1650329090000|2022-04-19 00:44:50|184.23|181.43|184.38|181.58|184.38|181.58|184.23|181.43|0
1650329100000|2022-04-19 00:45:00|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1650329110000|2022-04-19 00:45:10|184.69|181.89|184.53|181.73|184.69|181.89|184.53|181.73|0
1650329120000|2022-04-19 00:45:20|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650329130000|2022-04-19 00:45:30|184.53|181.73|184.53|181.73|184.53|181.73|184.46|181.66|0
1650329140000|2022-04-19 00:45:40|184.68|181.88|184.61|181.81|184.68|181.88|184.61|181.81|0
1650329150000|2022-04-19 00:45:50|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1650329180000|2022-04-19 00:46:20|184.84|182.04|185.14|182.34|185.14|182.34|184.84|182.04|0
1650329200000|2022-04-19 00:46:40|184.99|182.19|184.99|182.19|184.99|182.19|184.99|182.19|0
1650329210000|2022-04-19 00:46:50|184.84|182.04|184.99|182.19|184.99|182.19|184.84|182.04|0
1650329220000|2022-04-19 00:47:00|185.14|182.34|185.14|182.34|185.14|182.34|185.14|182.34|0
1650329230000|2022-04-19 00:47:10|184.99|182.19|185.14|182.34|185.14|182.34|184.99|182.19|0
1650329250000|2022-04-19 00:47:30|185.29|182.49|185.74|182.94|185.74|182.94|185.29|182.49|0
1650329270000|2022-04-19 00:47:50|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1650329300000|2022-04-19 00:48:20|186.05|183.25|186.35|183.55|186.35|183.55|186.05|183.25|0
1650329310000|2022-04-19 00:48:30|186.5|183.7|186.81|184.01|186.81|184.01|186.5|183.7|0
1650329320000|2022-04-19 00:48:40|186.96|184.16|187.11|184.31|187.42|184.62|186.66|183.86|0
1650329330000|2022-04-19 00:48:50|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1650329340000|2022-04-19 00:49:00|187.26|184.46|187.57|184.77|187.57|184.77|187.26|184.46|0
1650329350000|2022-04-19 00:49:10|188.33|185.53|188.49|185.69|188.49|185.69|188.33|185.53|0
1650329360000|2022-04-19 00:49:20|188.33|185.53|188.18|185.38|188.33|185.53|188.18|185.38|0
1650329370000|2022-04-19 00:49:30|188.11|185.31|188.03|185.23|188.18|185.38|188.03|185.23|0
1650329380000|2022-04-19 00:49:40|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650329390000|2022-04-19 00:49:50|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650329400000|2022-04-19 00:50:00|188.26|185.46|188.33|185.53|188.33|185.53|188.18|185.38|0
1650329410000|2022-04-19 00:50:10|188.26|185.46|189.41|186.61|189.41|186.61|188.26|185.46|0
1650329420000|2022-04-19 00:50:20|189.71|186.91|189.56|186.76|189.87|187.07|189.56|186.76|0
1650329430000|2022-04-19 00:50:30|189.49|186.69|189.41|186.61|189.56|186.76|189.41|186.61|0
1650329440000|2022-04-19 00:50:40|189.56|186.76|189.41|186.61|189.56|186.76|189.41|186.61|0
1650329450000|2022-04-19 00:50:50|189.49|186.69|189.41|186.61|189.49|186.69|189.41|186.61|0
1650329460000|2022-04-19 00:51:00|189.56|186.76|189.41|186.61|189.56|186.76|189.41|186.61|0
1650329470000|2022-04-19 00:51:10|189.25|186.45|189.1|186.3|189.25|186.45|189.1|186.3|0
1650329480000|2022-04-19 00:51:20|188.95|186.15|188.49|185.69|188.95|186.15|188.49|185.69|0
1650329490000|2022-04-19 00:51:30|188.57|185.77|188.49|185.69|188.64|185.84|188.49|185.69|0
1650329510000|2022-04-19 00:51:50|188.64|185.84|188.64|185.84|188.64|185.84|188.49|185.69|0
1650329520000|2022-04-19 00:52:00|188.49|185.69|188.57|185.77|188.57|185.77|188.49|185.69|0
1650329530000|2022-04-19 00:52:10|188.49|185.69|188.18|185.38|188.49|185.69|188.18|185.38|0
1650329540000|2022-04-19 00:52:20|188.03|185.23|187.87|185.07|188.03|185.23|187.87|185.07|0
1650329550000|2022-04-19 00:52:30|188.03|185.23|188.18|185.38|188.18|185.38|188.03|185.23|0
1650329560000|2022-04-19 00:52:40|188.33|185.53|188.33|185.53|188.33|185.53|188.26|185.46|0
1650329570000|2022-04-19 00:52:50|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650329580000|2022-04-19 00:53:00|188.03|185.23|188.03|185.23|188.03|185.23|188.03|185.23|0
1650329590000|2022-04-19 00:53:10|188.11|185.31|188.18|185.38|188.18|185.38|188.11|185.31|0
1650329600000|2022-04-19 00:53:20|188.33|185.53|188.18|185.38|188.33|185.53|188.18|185.38|0
1650329610000|2022-04-19 00:53:30|188.26|185.46|188.48|185.68|188.48|185.68|188.26|185.46|0
1650329620000|2022-04-19 00:53:40|188.64|185.84|189.25|186.45|189.25|186.45|188.64|185.84|0
1650329630000|2022-04-19 00:53:50|189.1|186.3|189.18|186.38|189.18|186.38|189.1|186.3|0
1650329640000|2022-04-19 00:54:00|189.1|186.3|188.94|186.14|189.1|186.3|188.94|186.14|0
1650329650000|2022-04-19 00:54:10|188.79|185.99|188.64|185.84|188.79|185.99|188.64|185.84|0
1650329660000|2022-04-19 00:54:20|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1650329670000|2022-04-19 00:54:30|188.64|185.84|188.64|185.84|188.79|185.99|188.64|185.84|0
1650329680000|2022-04-19 00:54:40|188.33|185.53|188.48|185.68|188.48|185.68|188.33|185.53|0
1650329690000|2022-04-19 00:54:50|188.33|185.53|188.18|185.38|188.48|185.68|188.18|185.38|0
1650329700000|2022-04-19 00:55:00|188.26|185.46|188.18|185.38|188.33|185.53|188.18|185.38|0
1650329710000|2022-04-19 00:55:10|188.33|185.53|188.18|185.38|188.33|185.53|188.18|185.38|0
1650329720000|2022-04-19 00:55:20|188.02|185.22|188.1|185.3|188.18|185.38|188.02|185.22|0
1650329730000|2022-04-19 00:55:30|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650329740000|2022-04-19 00:55:40|188.02|185.22|188.02|185.22|188.18|185.38|188.02|185.22|0
1650329750000|2022-04-19 00:55:50|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650329760000|2022-04-19 00:56:00|187.87|185.07|188.18|185.38|188.18|185.38|187.87|185.07|0
1650329770000|2022-04-19 00:56:10|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650329780000|2022-04-19 00:56:20|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650329800000|2022-04-19 00:56:40|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1650329810000|2022-04-19 00:56:50|188.02|185.22|187.87|185.07|188.02|185.22|187.87|185.07|0
1650329820000|2022-04-19 00:57:00|188.02|185.22|188.18|185.38|188.18|185.38|188.02|185.22|0
1650329830000|2022-04-19 00:57:10|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650329840000|2022-04-19 00:57:20|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1650329850000|2022-04-19 00:57:30|188.33|185.53|188.33|185.53|188.48|185.68|188.33|185.53|0
1650329860000|2022-04-19 00:57:40|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650329870000|2022-04-19 00:57:50|188.33|185.53|188.48|185.68|188.48|185.68|188.33|185.53|0
1650329880000|2022-04-19 00:58:00|188.41|185.61|188.33|185.53|188.41|185.61|188.33|185.53|0
1650329890000|2022-04-19 00:58:10|188.48|185.68|188.41|185.61|188.48|185.68|188.41|185.61|0
1650329900000|2022-04-19 00:58:20|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650329910000|2022-04-19 00:58:30|188.63|185.83|189.55|186.75|189.55|186.75|188.63|185.83|0
1650329920000|2022-04-19 00:58:40|189.33|186.53|189.09|186.29|189.4|186.6|189.09|186.29|0
1650329930000|2022-04-19 00:58:50|189.25|186.45|189.17|186.37|189.25|186.45|189.17|186.37|0
1650329940000|2022-04-19 00:59:00|189.09|186.29|188.79|185.99|189.09|186.29|188.79|185.99|0
1650329950000|2022-04-19 00:59:10|188.71|185.91|188.63|185.83|188.71|185.91|188.63|185.83|0
1650329960000|2022-04-19 00:59:20|188.48|185.68|188.33|185.53|188.48|185.68|188.33|185.53|0
1650329970000|2022-04-19 00:59:30|188.17|185.37|188.33|185.53|188.33|185.53|188.17|185.37|0
1650329980000|2022-04-19 00:59:40|188.17|185.37|188.17|185.37|188.17|185.37|188.17|185.37|0
1650329990000|2022-04-19 00:59:50|188.33|185.53|188.33|185.53|188.48|185.68|188.33|185.53|0
1650330000000|2022-04-19 01:00:00|188.63|185.83|188.56|185.76|188.94|186.14|188.56|185.76|0
1650330010000|2022-04-19 01:00:10|188.63|185.83|188.48|185.68|188.63|185.83|188.33|185.53|0
1650330020000|2022-04-19 01:00:20|188.63|185.83|188.33|185.53|188.63|185.83|188.33|185.53|0
1650330030000|2022-04-19 01:00:30|188.17|185.37|188.17|185.37|188.17|185.37|188.17|185.37|0
1650330060000|2022-04-19 01:01:00|188.33|185.53|188.48|185.68|188.48|185.68|188.33|185.53|0
1650330070000|2022-04-19 01:01:10|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1650330080000|2022-04-19 01:01:20|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1650330090000|2022-04-19 01:01:30|189.09|186.29|189.02|186.22|189.17|186.37|189.02|186.22|0
1650330100000|2022-04-19 01:01:40|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1650330110000|2022-04-19 01:01:50|189.09|186.29|189.09|186.29|189.25|186.45|189.09|186.29|0
1650330120000|2022-04-19 01:02:00|189.25|186.45|189.55|186.75|189.55|186.75|189.25|186.45|0
1650330130000|2022-04-19 01:02:10|189.4|186.6|189.86|187.06|189.86|187.06|189.4|186.6|0
1650330140000|2022-04-19 01:02:20|190.17|187.37|190.32|187.52|190.32|187.52|190.17|187.37|0
1650330150000|2022-04-19 01:02:30|190.48|187.68|190.17|187.37|190.48|187.68|190.17|187.37|0
1650330160000|2022-04-19 01:02:40|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1650330170000|2022-04-19 01:02:50|190.09|187.29|190.01|187.21|190.09|187.29|190.01|187.21|0
1650330180000|2022-04-19 01:03:00|190.48|187.68|190.78|187.98|190.78|187.98|190.48|187.68|0
1650330190000|2022-04-19 01:03:10|190.63|187.83|190.47|187.67|190.63|187.83|190.47|187.67|0
1650330200000|2022-04-19 01:03:20|190.32|187.52|190.17|187.37|190.32|187.52|190.17|187.37|0
1650330210000|2022-04-19 01:03:30|190.01|187.21|190.01|187.21|190.01|187.21|189.86|187.06|0
1650330220000|2022-04-19 01:03:40|189.7|186.9|189.55|186.75|189.7|186.9|189.55|186.75|0
1650330230000|2022-04-19 01:03:50|189.24|186.44|189.24|186.44|189.24|186.44|189.09|186.29|0
1650330240000|2022-04-19 01:04:00|189.55|186.75|189.7|186.9|189.7|186.9|189.55|186.75|0
1650330250000|2022-04-19 01:04:10|189.55|186.75|189.24|186.44|189.55|186.75|189.24|186.44|0
1650330260000|2022-04-19 01:04:20|189.09|186.29|189.24|186.44|189.24|186.44|189.09|186.29|0
1650330270000|2022-04-19 01:04:30|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1650330280000|2022-04-19 01:04:40|189.24|186.44|189.4|186.6|189.4|186.6|189.24|186.44|0
1650330290000|2022-04-19 01:04:50|189.48|186.68|189.7|186.9|189.7|186.9|189.48|186.68|0
1650330300000|2022-04-19 01:05:00|189.55|186.75|189.4|186.6|189.55|186.75|189.4|186.6|0
1650330310000|2022-04-19 01:05:10|189.32|186.52|189.24|186.44|189.32|186.52|189.24|186.44|0
1650330320000|2022-04-19 01:05:20|189.4|186.6|189.24|186.44|189.4|186.6|189.24|186.44|0
1650330330000|2022-04-19 01:05:30|189.32|186.52|189.24|186.44|189.32|186.52|189.24|186.44|0
1650330340000|2022-04-19 01:05:40|189.09|186.29|189.17|186.37|189.17|186.37|189.09|186.29|0
1650330350000|2022-04-19 01:05:50|189.09|186.29|188.94|186.14|189.09|186.29|188.94|186.14|0
1650330360000|2022-04-19 01:06:00|189.09|186.29|189.24|186.44|189.4|186.6|189.09|186.29|0
1650330380000|2022-04-19 01:06:20|189.55|186.75|189.55|186.75|189.55|186.75|189.48|186.68|0
1650330390000|2022-04-19 01:06:30|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1650330400000|2022-04-19 01:06:40|189.55|186.75|189.4|186.6|189.55|186.75|189.4|186.6|0
1650330430000|2022-04-19 01:07:10|189.39|186.59|189.24|186.44|189.39|186.59|189.24|186.44|0
1650330440000|2022-04-19 01:07:20|189.39|186.59|189.55|186.75|189.7|186.9|189.39|186.59|0
1650330460000|2022-04-19 01:07:40|189.39|186.59|189.55|186.75|189.55|186.75|189.39|186.59|0
1650330470000|2022-04-19 01:07:50|189.7|186.9|189.55|186.75|189.7|186.9|189.55|186.75|0
1650330490000|2022-04-19 01:08:10|189.47|186.67|189.55|186.75|189.55|186.75|189.39|186.59|0
1650330510000|2022-04-19 01:08:30|189.7|186.9|190.01|187.21|190.01|187.21|189.7|186.9|0
1650330530000|2022-04-19 01:08:50|189.85|187.05|189.7|186.9|189.85|187.05|189.7|186.9|0
1650330540000|2022-04-19 01:09:00|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650330550000|2022-04-19 01:09:10|190.01|187.21|190.16|187.36|190.16|187.36|190.01|187.21|0
1650330560000|2022-04-19 01:09:20|190.01|187.21|189.7|186.9|190.01|187.21|189.7|186.9|0
1650330570000|2022-04-19 01:09:30|189.55|186.75|189.39|186.59|189.55|186.75|189.39|186.59|0
1650330590000|2022-04-19 01:09:50|189.24|186.44|188.93|186.13|189.24|186.44|188.93|186.13|0
1650330610000|2022-04-19 01:10:10|189.09|186.29|189.01|186.21|189.09|186.29|189.01|186.21|0
1650330620000|2022-04-19 01:10:20|188.93|186.13|189.09|186.29|189.09|186.29|188.93|186.13|0
1650330630000|2022-04-19 01:10:30|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1650330640000|2022-04-19 01:10:40|188.78|185.98|188.78|185.98|188.93|186.13|188.78|185.98|0
1650330650000|2022-04-19 01:10:50|188.7|185.9|188.78|185.98|188.78|185.98|188.63|185.83|0
1650330670000|2022-04-19 01:11:10|188.93|186.13|189.09|186.29|189.09|186.29|188.93|186.13|0
1650330680000|2022-04-19 01:11:20|189.24|186.44|189.39|186.59|189.39|186.59|189.24|186.44|0
1650330690000|2022-04-19 01:11:30|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1650330700000|2022-04-19 01:11:40|189.24|186.44|189.08|186.28|189.24|186.44|189.08|186.28|0
1650330710000|2022-04-19 01:11:50|189.24|186.44|189.08|186.28|189.24|186.44|189.08|186.28|0
1650330720000|2022-04-19 01:12:00|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1650330730000|2022-04-19 01:12:10|188.78|185.98|188.62|185.82|188.78|185.98|188.62|185.82|0
1650330740000|2022-04-19 01:12:20|188.55|185.75|188.62|185.82|188.62|185.82|188.55|185.75|0
1650330750000|2022-04-19 01:12:30|188.47|185.67|188.47|185.67|188.47|185.67|188.47|185.67|0
1650330770000|2022-04-19 01:12:50|188.32|185.52|188.32|185.52|188.47|185.67|188.32|185.52|0
1650330780000|2022-04-19 01:13:00|188.4|185.6|188.32|185.52|188.4|185.6|188.32|185.52|0
1650330790000|2022-04-19 01:13:10|188.47|185.67|188.32|185.52|188.47|185.67|188.32|185.52|0
1650330800000|2022-04-19 01:13:20|188.01|185.21|187.86|185.06|188.01|185.21|187.86|185.06|0
1650330810000|2022-04-19 01:13:30|187.71|184.91|187.4|184.6|187.71|184.91|187.4|184.6|0
1650330820000|2022-04-19 01:13:40|187.25|184.45|187.25|184.45|187.25|184.45|187.09|184.29|0
1650330830000|2022-04-19 01:13:50|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1650330840000|2022-04-19 01:14:00|186.94|184.14|187.09|184.29|187.09|184.29|186.94|184.14|0
1650330850000|2022-04-19 01:14:10|187.25|184.45|187.09|184.29|187.25|184.45|187.09|184.29|0
1650330860000|2022-04-19 01:14:20|187.25|184.45|187.25|184.45|187.25|184.45|187.25|184.45|0
1650330880000|2022-04-19 01:14:40|187.17|184.37|187.25|184.45|187.25|184.45|187.09|184.29|0
1650330890000|2022-04-19 01:14:50|187.4|184.6|187.4|184.6|187.4|184.6|187.4|184.6|0
1650330900000|2022-04-19 01:15:00|187.7|184.9|187.7|184.9|187.86|185.06|187.7|184.9|0
1650330910000|2022-04-19 01:15:10|187.55|184.75|187.4|184.6|187.63|184.83|187.4|184.6|0
1650330920000|2022-04-19 01:15:20|187.55|184.75|187.4|184.6|187.55|184.75|187.4|184.6|0
1650330930000|2022-04-19 01:15:30|187.63|184.83|187.55|184.75|187.7|184.9|187.55|184.75|0
1650330950000|2022-04-19 01:15:50|187.7|184.9|187.7|184.9|187.7|184.9|187.55|184.75|0
1650330960000|2022-04-19 01:16:00|187.86|185.06|187.55|184.75|187.86|185.06|187.55|184.75|0
1650330970000|2022-04-19 01:16:10|187.86|185.06|187.7|184.9|187.86|185.06|187.7|184.9|0
1650330980000|2022-04-19 01:16:20|187.78|184.98|187.86|185.06|187.86|185.06|187.78|184.98|0
1650330990000|2022-04-19 01:16:30|188.01|185.21|188.16|185.36|188.16|185.36|188.01|185.21|0
1650331010000|2022-04-19 01:16:50|188.31|185.51|188.16|185.36|188.31|185.51|188.16|185.36|0
1650331020000|2022-04-19 01:17:00|188.31|185.51|188.47|185.67|188.47|185.67|188.31|185.51|0
1650331040000|2022-04-19 01:17:20|188.62|185.82|188.47|185.67|188.62|185.82|188.47|185.67|0
1650331050000|2022-04-19 01:17:30|188.31|185.51|188.47|185.67|188.62|185.82|188.31|185.51|0
1650331060000|2022-04-19 01:17:40|188.62|185.82|188.62|185.82|188.62|185.82|188.47|185.67|0
1650331080000|2022-04-19 01:18:00|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650331090000|2022-04-19 01:18:10|188.7|185.9|188.62|185.82|188.77|185.97|188.62|185.82|0
1650331100000|2022-04-19 01:18:20|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650331110000|2022-04-19 01:18:30|188.93|186.13|188.77|185.97|188.93|186.13|188.77|185.97|0
1650331120000|2022-04-19 01:18:40|188.93|186.13|188.77|185.97|188.93|186.13|188.77|185.97|0
1650331130000|2022-04-19 01:18:50|188.93|186.13|188.93|186.13|189.08|186.28|188.93|186.13|0
1650331140000|2022-04-19 01:19:00|189.01|186.21|188.85|186.05|189.08|186.28|188.85|186.05|0
1650331150000|2022-04-19 01:19:10|188.77|185.97|188.62|185.82|188.77|185.97|188.62|185.82|0
1650331160000|2022-04-19 01:19:20|188.47|185.67|188.47|185.67|188.47|185.67|188.39|185.59|0
1650331170000|2022-04-19 01:19:30|188.62|185.82|188.77|185.97|188.77|185.97|188.62|185.82|0
1650331180000|2022-04-19 01:19:40|188.62|185.82|188.7|185.9|188.7|185.9|188.62|185.82|0
1650331190000|2022-04-19 01:19:50|188.77|185.97|188.7|185.9|188.77|185.97|188.62|185.82|0
1650331200000|2022-04-19 01:20:00|188.77|185.97|188.93|186.13|189.08|186.28|188.77|185.97|0
1650331210000|2022-04-19 01:20:10|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650331220000|2022-04-19 01:20:20|188.62|185.82|188.62|185.82|188.77|185.97|188.62|185.82|0
1650331230000|2022-04-19 01:20:30|188.77|185.97|188.77|185.97|188.77|185.97|188.62|185.82|0
1650331240000|2022-04-19 01:20:40|188.62|185.82|188.47|185.67|188.62|185.82|188.47|185.67|0
1650331250000|2022-04-19 01:20:50|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1650331260000|2022-04-19 01:21:00|188.31|185.51|188.77|185.97|188.77|185.97|188.31|185.51|0
1650331270000|2022-04-19 01:21:10|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1650331280000|2022-04-19 01:21:20|188.46|185.66|188.62|185.82|188.62|185.82|188.46|185.66|0
1650331290000|2022-04-19 01:21:30|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650331300000|2022-04-19 01:21:40|188.85|186.05|188.92|186.12|188.92|186.12|188.77|185.97|0
1650331310000|2022-04-19 01:21:50|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650331320000|2022-04-19 01:22:00|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1650331330000|2022-04-19 01:22:10|188.77|185.97|188.77|185.97|188.77|185.97|188.77|185.97|0
1650331350000|2022-04-19 01:22:30|188.92|186.12|188.77|185.97|188.92|186.12|188.77|185.97|0
1650331370000|2022-04-19 01:22:50|188.62|185.82|188.31|185.51|188.62|185.82|188.31|185.51|0
1650331380000|2022-04-19 01:23:00|188.16|185.36|187.85|185.05|188.16|185.36|187.85|185.05|0
1650331390000|2022-04-19 01:23:10|188|185.2|188|185.2|188.16|185.36|188|185.2|0
1650331400000|2022-04-19 01:23:20|187.85|185.05|187.55|184.75|187.85|185.05|187.55|184.75|0
1650331410000|2022-04-19 01:23:30|187.7|184.9|187.7|184.9|187.85|185.05|187.7|184.9|0
1650331420000|2022-04-19 01:23:40|187.85|185.05|188|185.2|188|185.2|187.85|185.05|0
1650331430000|2022-04-19 01:23:50|187.85|185.05|187.85|185.05|187.85|185.05|187.7|184.9|0
1650331440000|2022-04-19 01:24:00|187.7|184.9|187.62|184.82|187.7|184.9|187.55|184.75|0
1650331450000|2022-04-19 01:24:10|187.7|184.9|187.54|184.74|187.7|184.9|187.54|184.74|0
1650331460000|2022-04-19 01:24:20|187.7|184.9|187.7|184.9|187.7|184.9|187.7|184.9|0
1650331480000|2022-04-19 01:24:40|187.54|184.74|187.24|184.44|187.54|184.74|187.24|184.44|0
1650331490000|2022-04-19 01:24:50|187.09|184.29|186.93|184.13|187.09|184.29|186.93|184.13|0
1650331500000|2022-04-19 01:25:00|186.78|183.98|186.93|184.13|187.09|184.29|186.78|183.98|0
1650331510000|2022-04-19 01:25:10|186.78|183.98|186.93|184.13|186.93|184.13|186.78|183.98|0
1650331520000|2022-04-19 01:25:20|186.78|183.98|186.93|184.13|186.93|184.13|186.78|183.98|0
1650331530000|2022-04-19 01:25:30|186.78|183.98|186.86|184.06|186.86|184.06|186.78|183.98|0
1650331540000|2022-04-19 01:25:40|186.78|183.98|186.78|183.98|186.93|184.13|186.78|183.98|0
1650331550000|2022-04-19 01:25:50|186.71|183.91|186.78|183.98|186.93|184.13|186.71|183.91|0
1650331560000|2022-04-19 01:26:00|186.86|184.06|186.93|184.13|186.93|184.13|186.86|184.06|0
1650331570000|2022-04-19 01:26:10|187.01|184.21|187.09|184.29|187.09|184.29|186.93|184.13|0
1650331580000|2022-04-19 01:26:20|187.01|184.21|186.93|184.13|187.16|184.36|186.93|184.13|0
1650331590000|2022-04-19 01:26:30|186.78|183.98|186.78|183.98|186.78|183.98|186.78|183.98|0
1650331600000|2022-04-19 01:26:40|186.86|184.06|186.78|183.98|186.86|184.06|186.78|183.98|0
1650331610000|2022-04-19 01:26:50|186.86|184.06|186.63|183.83|186.86|184.06|186.63|183.83|0
1650331620000|2022-04-19 01:27:00|186.48|183.68|186.78|183.98|186.78|183.98|186.48|183.68|0
1650331630000|2022-04-19 01:27:10|186.63|183.83|186.55|183.75|186.63|183.83|186.48|183.68|0
1650331640000|2022-04-19 01:27:20|186.63|183.83|186.48|183.68|186.63|183.83|186.48|183.68|0
1650331650000|2022-04-19 01:27:30|186.63|183.83|186.63|183.83|186.63|183.83|186.48|183.68|0
1650331660000|2022-04-19 01:27:40|186.71|183.91|186.78|183.98|186.78|183.98|186.71|183.91|0
1650331670000|2022-04-19 01:27:50|186.63|183.83|186.78|183.98|186.78|183.98|186.63|183.83|0
1650331680000|2022-04-19 01:28:00|186.71|183.91|186.78|183.98|186.78|183.98|186.71|183.91|0
1650331690000|2022-04-19 01:28:10|186.71|183.91|186.78|183.98|186.78|183.98|186.71|183.91|0
1650331720000|2022-04-19 01:28:40|186.63|183.83|186.55|183.75|186.78|183.98|186.55|183.75|0
1650331730000|2022-04-19 01:28:50|186.47|183.67|186.47|183.67|186.63|183.83|186.47|183.67|0
1650331740000|2022-04-19 01:29:00|186.63|183.83|186.47|183.67|186.63|183.83|186.47|183.67|0
1650331750000|2022-04-19 01:29:10|186.63|183.83|186.47|183.67|186.63|183.83|186.47|183.67|0
1650331760000|2022-04-19 01:29:20|186.63|183.83|186.63|183.83|186.63|183.83|186.63|183.83|0
1650331770000|2022-04-19 01:29:30|186.78|183.98|186.78|183.98|186.78|183.98|186.78|183.98|0
1650331780000|2022-04-19 01:29:40|186.63|183.83|186.63|183.83|186.63|183.83|186.63|183.83|0
1650331790000|2022-04-19 01:29:50|186.55|183.75|186.47|183.67|186.55|183.75|186.47|183.67|0
1650331810000|2022-04-19 01:30:10|186.63|183.83|186.47|183.67|186.63|183.83|186.47|183.67|0
1650331820000|2022-04-19 01:30:20|186.02|183.22|186.32|183.52|186.47|183.67|186.02|183.22|0
1650331830000|2022-04-19 01:30:30|186.17|183.37|186.63|183.83|186.63|183.83|186.17|183.37|0
1650331840000|2022-04-19 01:30:40|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1650331850000|2022-04-19 01:30:50|186.63|183.83|186.63|183.83|186.63|183.83|186.47|183.67|0
1650331860000|2022-04-19 01:31:00|186.32|183.52|186.47|183.67|186.47|183.67|186.32|183.52|0
1650331870000|2022-04-19 01:31:10|186.63|183.83|186.47|183.67|186.63|183.83|186.47|183.67|0
1650331890000|2022-04-19 01:31:30|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650331900000|2022-04-19 01:31:40|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1650331910000|2022-04-19 01:31:50|186.62|183.82|186.78|183.98|186.78|183.98|186.47|183.67|0
1650331920000|2022-04-19 01:32:00|186.62|183.82|185.86|183.06|186.62|183.82|185.86|183.06|0
1650331930000|2022-04-19 01:32:10|185.71|182.91|185.86|183.06|185.86|183.06|185.71|182.91|0
1650331940000|2022-04-19 01:32:20|186.02|183.22|186.02|183.22|186.17|183.37|186.02|183.22|0
1650331950000|2022-04-19 01:32:30|186.17|183.37|186.02|183.22|186.32|183.52|186.02|183.22|0
1650331960000|2022-04-19 01:32:40|186.17|183.37|185.86|183.06|186.17|183.37|185.86|183.06|0
1650331970000|2022-04-19 01:32:50|185.71|182.91|185.86|183.06|185.86|183.06|185.71|182.91|0
1650331980000|2022-04-19 01:33:00|186.02|183.22|185.71|182.91|186.02|183.22|185.71|182.91|0
1650332000000|2022-04-19 01:33:20|185.64|182.84|185.71|182.91|185.86|183.06|185.64|182.84|0
1650332010000|2022-04-19 01:33:30|185.86|183.06|185.79|182.99|185.86|183.06|185.79|182.99|0
1650332020000|2022-04-19 01:33:40|185.71|182.91|185.86|183.06|185.86|183.06|185.71|182.91|0
1650332030000|2022-04-19 01:33:50|185.79|182.99|186.01|183.21|186.01|183.21|185.79|182.99|0
1650332040000|2022-04-19 01:34:00|185.86|183.06|186.01|183.21|186.01|183.21|185.86|183.06|0
1650332050000|2022-04-19 01:34:10|186.09|183.29|186.01|183.21|186.09|183.29|186.01|183.21|0
1650332060000|2022-04-19 01:34:20|186.09|183.29|186.17|183.37|186.17|183.37|186.09|183.29|0
1650332070000|2022-04-19 01:34:30|186.09|183.29|186.01|183.21|186.17|183.37|186.01|183.21|0
1650332080000|2022-04-19 01:34:40|186.17|183.37|186.01|183.21|186.17|183.37|186.01|183.21|0
1650332090000|2022-04-19 01:34:50|185.86|183.06|186.17|183.37|186.17|183.37|185.86|183.06|0
1650332100000|2022-04-19 01:35:00|186.01|183.21|186.09|183.29|186.17|183.37|186.01|183.21|0
1650332110000|2022-04-19 01:35:10|186.17|183.37|186.32|183.52|186.32|183.52|186.17|183.37|0
1650332120000|2022-04-19 01:35:20|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650332130000|2022-04-19 01:35:30|186.32|183.52|186.01|183.21|186.32|183.52|186.01|183.21|0
1650332140000|2022-04-19 01:35:40|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650332150000|2022-04-19 01:35:50|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650332160000|2022-04-19 01:36:00|186.09|183.29|185.71|182.91|186.09|183.29|185.71|182.91|0
1650332170000|2022-04-19 01:36:10|185.86|183.06|185.86|183.06|186.01|183.21|185.86|183.06|0
1650332180000|2022-04-19 01:36:20|185.71|182.91|185.86|183.06|185.86|183.06|185.71|182.91|0
1650332190000|2022-04-19 01:36:30|186.01|183.21|185.86|183.06|186.01|183.21|185.86|183.06|0
1650332200000|2022-04-19 01:36:40|186.01|183.21|185.86|183.06|186.01|183.21|185.86|183.06|0
1650332210000|2022-04-19 01:36:50|185.94|183.14|185.86|183.06|185.94|183.14|185.86|183.06|0
1650332220000|2022-04-19 01:37:00|185.71|182.91|185.56|182.76|185.86|183.06|185.56|182.76|0
1650332230000|2022-04-19 01:37:10|185.71|182.91|185.94|183.14|185.94|183.14|185.71|182.91|0
1650332240000|2022-04-19 01:37:20|185.86|183.06|185.79|182.99|185.86|183.06|185.79|182.99|0
1650332250000|2022-04-19 01:37:30|185.71|182.91|185.86|183.06|185.86|183.06|185.71|182.91|0
1650332280000|2022-04-19 01:38:00|186.01|183.21|185.86|183.06|186.01|183.21|185.86|183.06|0
1650332290000|2022-04-19 01:38:10|185.71|182.91|185.86|183.06|185.86|183.06|185.71|182.91|0
1650332300000|2022-04-19 01:38:20|185.94|183.14|186.01|183.21|186.01|183.21|185.94|183.14|0
1650332310000|2022-04-19 01:38:30|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1650332330000|2022-04-19 01:38:50|186.32|183.52|186.16|183.36|186.32|183.52|186.16|183.36|0
1650332340000|2022-04-19 01:39:00|186.32|183.52|186.16|183.36|186.32|183.52|186.16|183.36|0
1650332350000|2022-04-19 01:39:10|186.24|183.44|186.24|183.44|186.32|183.52|186.16|183.36|0
1650332360000|2022-04-19 01:39:20|186.16|183.36|186.01|183.21|186.16|183.36|186.01|183.21|0
1650332370000|2022-04-19 01:39:30|186.09|183.29|186.01|183.21|186.09|183.29|186.01|183.21|0
1650332380000|2022-04-19 01:39:40|185.86|183.06|185.56|182.76|185.86|183.06|185.56|182.76|0
1650332390000|2022-04-19 01:39:50|185.63|182.83|185.63|182.83|185.71|182.91|185.63|182.83|0
1650332400000|2022-04-19 01:40:00|185.79|182.99|185.79|182.99|185.79|182.99|185.79|182.99|0
1650332410000|2022-04-19 01:40:10|186.01|183.21|186.24|183.44|186.24|183.44|186.01|183.21|0
1650332420000|2022-04-19 01:40:20|186.16|183.36|185.86|183.06|186.16|183.36|185.86|183.06|0
1650332430000|2022-04-19 01:40:30|185.79|182.99|185.86|183.06|185.86|183.06|185.79|182.99|0
1650332440000|2022-04-19 01:40:40|185.71|182.91|185.71|182.91|185.79|182.99|185.71|182.91|0
1650332450000|2022-04-19 01:40:50|185.79|182.99|185.71|182.91|185.86|183.06|185.71|182.91|0
1650332460000|2022-04-19 01:41:00|185.63|182.83|185.86|183.06|185.86|183.06|185.55|182.75|0
1650332470000|2022-04-19 01:41:10|185.78|182.98|185.71|182.91|185.78|182.98|185.71|182.91|0
1650332480000|2022-04-19 01:41:20|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1650332490000|2022-04-19 01:41:30|185.71|182.91|185.78|182.98|185.78|182.98|185.71|182.91|0
1650332500000|2022-04-19 01:41:40|185.86|183.06|185.94|183.14|185.94|183.14|185.86|183.06|0
1650332510000|2022-04-19 01:41:50|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1650332530000|2022-04-19 01:42:10|186.01|183.21|186.16|183.36|186.16|183.36|186.01|183.21|0
1650332540000|2022-04-19 01:42:20|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650332550000|2022-04-19 01:42:30|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1650332560000|2022-04-19 01:42:40|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650332570000|2022-04-19 01:42:50|185.94|183.14|186.16|183.36|186.16|183.36|185.94|183.14|0
1650332580000|2022-04-19 01:43:00|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650332590000|2022-04-19 01:43:10|186.46|183.66|186.62|183.82|186.62|183.82|186.46|183.66|0
1650332600000|2022-04-19 01:43:20|186.54|183.74|186.46|183.66|186.54|183.74|186.46|183.66|0
1650332610000|2022-04-19 01:43:30|186.62|183.82|186.7|183.9|186.85|184.05|186.62|183.82|0
1650332620000|2022-04-19 01:43:40|186.77|183.97|186.92|184.12|187.07|184.27|186.77|183.97|0
1650332630000|2022-04-19 01:43:50|187.07|184.27|187.07|184.27|187.15|184.35|187.07|184.27|0
1650332640000|2022-04-19 01:44:00|187.15|184.35|187.23|184.43|187.23|184.43|187.15|184.35|0
1650332650000|2022-04-19 01:44:10|187.07|184.27|186.92|184.12|187.07|184.27|186.92|184.12|0
1650332660000|2022-04-19 01:44:20|187.07|184.27|186.92|184.12|187.23|184.43|186.92|184.12|0
1650332670000|2022-04-19 01:44:30|187|184.2|187.07|184.27|187.07|184.27|186.92|184.12|0
1650332680000|2022-04-19 01:44:40|187.23|184.43|187.07|184.27|187.23|184.43|187.07|184.27|0
1650332690000|2022-04-19 01:44:50|187.15|184.35|187|184.2|187.15|184.35|187|184.2|0
1650332700000|2022-04-19 01:45:00|186.92|184.12|187.07|184.27|187.07|184.27|186.92|184.12|0
1650332710000|2022-04-19 01:45:10|187.15|184.35|187.38|184.58|187.38|184.58|187.15|184.35|0
1650332720000|2022-04-19 01:45:20|187.22|184.42|187.07|184.27|187.3|184.5|187.07|184.27|0
1650332730000|2022-04-19 01:45:30|187.22|184.42|187.38|184.58|187.38|184.58|187.22|184.42|0
1650332740000|2022-04-19 01:45:40|187.53|184.73|187.53|184.73|187.53|184.73|187.22|184.42|0
1650332750000|2022-04-19 01:45:50|187.68|184.88|187.68|184.88|187.68|184.88|187.68|184.88|0
1650332760000|2022-04-19 01:46:00|187.53|184.73|187.38|184.58|187.53|184.73|187.38|184.58|0
1650332770000|2022-04-19 01:46:10|187.53|184.73|187.53|184.73|187.53|184.73|187.53|184.73|0
1650332780000|2022-04-19 01:46:20|187.38|184.58|187.53|184.73|187.53|184.73|187.38|184.58|0
1650332790000|2022-04-19 01:46:30|187.38|184.58|187.3|184.5|187.38|184.58|187.22|184.42|0
1650332800000|2022-04-19 01:46:40|187.38|184.58|187.22|184.42|187.38|184.58|187.22|184.42|0
1650332810000|2022-04-19 01:46:50|187.38|184.58|187.38|184.58|187.46|184.66|187.38|184.58|0
1650332820000|2022-04-19 01:47:00|187.53|184.73|187.46|184.66|187.53|184.73|187.38|184.58|0
1650332830000|2022-04-19 01:47:10|187.38|184.58|187.38|184.58|187.53|184.73|187.38|184.58|0
1650332840000|2022-04-19 01:47:20|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1650332850000|2022-04-19 01:47:30|187.07|184.27|186.69|183.89|187.07|184.27|186.61|183.81|0
1650332860000|2022-04-19 01:47:40|186.61|183.81|186.31|183.51|186.61|183.81|186.31|183.51|0
1650332870000|2022-04-19 01:47:50|186.16|183.36|186.31|183.51|186.31|183.51|186.16|183.36|0
1650332900000|2022-04-19 01:48:20|186.24|183.44|186.16|183.36|186.31|183.51|186.16|183.36|0
1650332920000|2022-04-19 01:48:40|186.08|183.28|185.85|183.05|186.08|183.28|185.85|183.05|0
1650332950000|2022-04-19 01:49:10|186|183.2|185.85|183.05|186|183.2|185.85|183.05|0
1650332960000|2022-04-19 01:49:20|185.7|182.9|185.55|182.75|185.7|182.9|185.55|182.75|0
1650332970000|2022-04-19 01:49:30|185.4|182.6|185.09|182.29|185.4|182.6|185.09|182.29|0
1650332980000|2022-04-19 01:49:40|185.24|182.44|185.24|182.44|185.4|182.6|185.24|182.44|0
1650332990000|2022-04-19 01:49:50|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650333010000|2022-04-19 01:50:10|185.55|182.75|185.85|183.05|185.85|183.05|185.55|182.75|0
1650333020000|2022-04-19 01:50:20|186|183.2|186.15|183.35|186.15|183.35|186|183.2|0
1650333030000|2022-04-19 01:50:30|186.08|183.28|186|183.2|186.15|183.35|186|183.2|0
1650333040000|2022-04-19 01:50:40|185.85|183.05|185.85|183.05|185.93|183.13|185.85|183.05|0
1650333050000|2022-04-19 01:50:50|185.93|183.13|186|183.2|186.08|183.28|185.93|183.13|0
1650333060000|2022-04-19 01:51:00|186.08|183.28|186.15|183.35|186.15|183.35|186.08|183.28|0
1650333070000|2022-04-19 01:51:10|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650333080000|2022-04-19 01:51:20|186.46|183.66|186.31|183.51|186.46|183.66|186.31|183.51|0
1650333090000|2022-04-19 01:51:30|186.15|183.35|186.31|183.51|186.31|183.51|186.15|183.35|0
1650333100000|2022-04-19 01:51:40|186.15|183.35|186.31|183.51|186.31|183.51|186.15|183.35|0
1650333120000|2022-04-19 01:52:00|186.46|183.66|186.46|183.66|186.46|183.66|186.31|183.51|0
1650333130000|2022-04-19 01:52:10|186.31|183.51|186.61|183.81|186.61|183.81|186.31|183.51|0
1650333140000|2022-04-19 01:52:20|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650333160000|2022-04-19 01:52:40|186.61|183.81|186.76|183.96|186.76|183.96|186.61|183.81|0
1650333170000|2022-04-19 01:52:50|186.61|183.81|186.76|183.96|186.76|183.96|186.61|183.81|0
1650333180000|2022-04-19 01:53:00|186.61|183.81|186.76|183.96|186.76|183.96|186.61|183.81|0
1650333190000|2022-04-19 01:53:10|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650333200000|2022-04-19 01:53:20|186.76|183.96|186.76|183.96|186.76|183.96|186.61|183.81|0
1650333220000|2022-04-19 01:53:40|186.61|183.81|186.76|183.96|186.76|183.96|186.61|183.81|0
1650333230000|2022-04-19 01:53:50|186.46|183.66|186.84|184.04|186.84|184.04|186.46|183.66|0
1650333240000|2022-04-19 01:54:00|186.46|183.66|186.54|183.74|186.61|183.81|186.46|183.66|0
1650333250000|2022-04-19 01:54:10|186.61|183.81|186.69|183.89|186.76|183.96|186.61|183.81|0
1650333260000|2022-04-19 01:54:20|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650333270000|2022-04-19 01:54:30|186.76|183.96|186.61|183.81|186.76|183.96|186.61|183.81|0
1650333280000|2022-04-19 01:54:40|186.46|183.66|186.15|183.35|186.46|183.66|186.15|183.35|0
1650333290000|2022-04-19 01:54:50|186|183.2|186|183.2|186.08|183.28|186|183.2|0
1650333300000|2022-04-19 01:55:00|186.15|183.35|186.08|183.28|186.15|183.35|186.08|183.28|0
1650333310000|2022-04-19 01:55:10|186.15|183.35|185.7|182.9|186.15|183.35|185.7|182.9|0
1650333320000|2022-04-19 01:55:20|185.62|182.82|185.7|182.9|185.7|182.9|185.62|182.82|0
1650333330000|2022-04-19 01:55:30|186|183.2|186.08|183.28|186.15|183.35|186|183.2|0
1650333340000|2022-04-19 01:55:40|186|183.2|186.3|183.5|186.3|183.5|186|183.2|0
1650333350000|2022-04-19 01:55:50|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650333360000|2022-04-19 01:56:00|186.84|184.04|186.91|184.11|186.91|184.11|186.76|183.96|0
1650333370000|2022-04-19 01:56:10|187.06|184.26|186.91|184.11|187.06|184.26|186.91|184.11|0
1650333380000|2022-04-19 01:56:20|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1650333390000|2022-04-19 01:56:30|186.91|184.11|186.61|183.81|186.91|184.11|186.61|183.81|0
1650333400000|2022-04-19 01:56:40|186.69|183.89|186.76|183.96|186.76|183.96|186.69|183.89|0
1650333410000|2022-04-19 01:56:50|186.84|184.04|186.84|184.04|186.84|184.04|186.84|184.04|0
1650333420000|2022-04-19 01:57:00|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650333430000|2022-04-19 01:57:10|186.61|183.81|186.76|183.96|186.76|183.96|186.61|183.81|0
1650333440000|2022-04-19 01:57:20|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650333460000|2022-04-19 01:57:40|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650333500000|2022-04-19 01:58:20|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650333510000|2022-04-19 01:58:30|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1650333520000|2022-04-19 01:58:40|186.53|183.73|186.61|183.81|186.61|183.81|186.53|183.73|0
1650333530000|2022-04-19 01:58:50|186.45|183.65|186.61|183.81|186.61|183.81|186.45|183.65|0
1650333540000|2022-04-19 01:59:00|186.84|184.04|186.76|183.96|186.84|184.04|186.61|183.81|0
1650333550000|2022-04-19 01:59:10|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650333560000|2022-04-19 01:59:20|187.06|184.26|186.91|184.11|187.06|184.26|186.91|184.11|0
1650333570000|2022-04-19 01:59:30|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650333580000|2022-04-19 01:59:40|186.84|184.04|186.76|183.96|186.91|184.11|186.76|183.96|0
1650333590000|2022-04-19 01:59:50|186.84|184.04|186.84|184.04|186.84|184.04|186.84|184.04|0
1650333600000|2022-04-19 02:00:00|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650333610000|2022-04-19 02:00:10|187.06|184.26|186.91|184.11|187.06|184.26|186.91|184.11|0
1650333620000|2022-04-19 02:00:20|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1650333630000|2022-04-19 02:00:30|186.91|184.11|187.06|184.26|187.06|184.26|186.91|184.11|0
1650333640000|2022-04-19 02:00:40|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650333650000|2022-04-19 02:00:50|187.06|184.26|187.37|184.57|187.37|184.57|187.06|184.26|0
1650333660000|2022-04-19 02:01:00|187.45|184.65|187.37|184.57|187.45|184.65|187.37|184.57|0
1650333670000|2022-04-19 02:01:10|187.52|184.72|187.37|184.57|187.52|184.72|187.37|184.57|0
1650333680000|2022-04-19 02:01:20|187.29|184.49|187.21|184.41|187.29|184.49|187.21|184.41|0
1650333690000|2022-04-19 02:01:30|187.29|184.49|187.14|184.34|187.29|184.49|187.14|184.34|0
1650333700000|2022-04-19 02:01:40|187.21|184.41|187.21|184.41|187.21|184.41|187.06|184.26|0
1650333710000|2022-04-19 02:01:50|187.14|184.34|187.14|184.34|187.21|184.41|187.14|184.34|0
1650333720000|2022-04-19 02:02:00|187.06|184.26|187.21|184.41|187.21|184.41|187.06|184.26|0
1650333730000|2022-04-19 02:02:10|187.37|184.57|187.21|184.41|187.37|184.57|187.21|184.41|0
1650333740000|2022-04-19 02:02:20|187.06|184.26|187.21|184.41|187.21|184.41|187.06|184.26|0
1650333750000|2022-04-19 02:02:30|187.37|184.57|187.21|184.41|187.37|184.57|187.21|184.41|0
1650333760000|2022-04-19 02:02:40|187.06|184.26|186.91|184.11|187.06|184.26|186.91|184.11|0
1650333780000|2022-04-19 02:03:00|186.6|183.8|186.91|184.11|186.91|184.11|186.6|183.8|0
1650333790000|2022-04-19 02:03:10|186.75|183.95|186.91|184.11|186.91|184.11|186.75|183.95|0
1650333800000|2022-04-19 02:03:20|186.75|183.95|186.68|183.88|186.75|183.95|186.68|183.88|0
1650333810000|2022-04-19 02:03:30|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650333820000|2022-04-19 02:03:40|186.75|183.95|186.75|183.95|186.75|183.95|186.6|183.8|0
1650333830000|2022-04-19 02:03:50|186.68|183.88|186.68|183.88|186.75|183.95|186.68|183.88|0
1650333840000|2022-04-19 02:04:00|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1650333850000|2022-04-19 02:04:10|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650333860000|2022-04-19 02:04:20|186.68|183.88|186.68|183.88|186.68|183.88|186.6|183.8|0
1650333870000|2022-04-19 02:04:30|186.75|183.95|186.6|183.8|186.75|183.95|186.6|183.8|0
1650333880000|2022-04-19 02:04:40|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1650333890000|2022-04-19 02:04:50|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650333900000|2022-04-19 02:05:00|186.68|183.88|186.98|184.18|186.98|184.18|186.68|183.88|0
1650333910000|2022-04-19 02:05:10|187.06|184.26|187.36|184.56|187.36|184.56|187.06|184.26|0
1650333920000|2022-04-19 02:05:20|187.21|184.41|187.21|184.41|187.36|184.56|187.21|184.41|0
1650333930000|2022-04-19 02:05:30|187.06|184.26|187.06|184.26|187.21|184.41|187.06|184.26|0
1650333950000|2022-04-19 02:05:50|187.21|184.41|187.06|184.26|187.21|184.41|187.06|184.26|0
1650333960000|2022-04-19 02:06:00|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1650333990000|2022-04-19 02:06:30|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650334010000|2022-04-19 02:06:50|187.51|184.71|187.36|184.56|187.51|184.71|187.36|184.56|0
1650334020000|2022-04-19 02:07:00|187.21|184.41|187.21|184.41|187.36|184.56|187.21|184.41|0
1650334030000|2022-04-19 02:07:10|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650334050000|2022-04-19 02:07:30|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650334060000|2022-04-19 02:07:40|187.36|184.56|187.21|184.41|187.36|184.56|187.21|184.41|0
1650334080000|2022-04-19 02:08:00|187.06|184.26|187.21|184.41|187.21|184.41|187.06|184.26|0
1650334110000|2022-04-19 02:08:30|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650334120000|2022-04-19 02:08:40|187.51|184.71|187.36|184.56|187.51|184.71|187.36|184.56|0
1650334130000|2022-04-19 02:08:50|187.51|184.71|187.36|184.56|187.51|184.71|187.36|184.56|0
1650334140000|2022-04-19 02:09:00|187.51|184.71|187.67|184.87|187.67|184.87|187.51|184.71|0
1650334150000|2022-04-19 02:09:10|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650334160000|2022-04-19 02:09:20|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1650334170000|2022-04-19 02:09:30|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650334180000|2022-04-19 02:09:40|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1650334190000|2022-04-19 02:09:50|187.59|184.79|187.51|184.71|187.59|184.79|187.51|184.71|0
1650334200000|2022-04-19 02:10:00|187.67|184.87|187.97|185.17|188.12|185.32|187.67|184.87|0
1650334210000|2022-04-19 02:10:10|187.82|185.02|187.82|185.02|187.97|185.17|187.82|185.02|0
1650334220000|2022-04-19 02:10:20|187.66|184.86|187.51|184.71|187.66|184.86|187.51|184.71|0
1650334230000|2022-04-19 02:10:30|187.66|184.86|187.74|184.94|187.74|184.94|187.66|184.86|0
1650334240000|2022-04-19 02:10:40|187.66|184.86|187.36|184.56|187.66|184.86|187.36|184.56|0
1650334260000|2022-04-19 02:11:00|187.44|184.64|187.66|184.86|187.66|184.86|187.44|184.64|0
1650334270000|2022-04-19 02:11:10|187.82|185.02|187.82|185.02|187.82|185.02|187.82|185.02|0
1650334280000|2022-04-19 02:11:20|187.51|184.71|187.51|184.71|187.66|184.86|187.51|184.71|0
1650334290000|2022-04-19 02:11:30|187.59|184.79|187.66|184.86|187.66|184.86|187.59|184.79|0
1650334300000|2022-04-19 02:11:40|187.51|184.71|187.82|185.02|187.82|185.02|187.51|184.71|0
1650334310000|2022-04-19 02:11:50|187.97|185.17|188.12|185.32|188.12|185.32|187.97|185.17|0
1650334320000|2022-04-19 02:12:00|188.58|185.78|188.73|185.93|188.81|186.01|188.58|185.78|0
1650334330000|2022-04-19 02:12:10|188.81|186.01|188.73|185.93|188.81|186.01|188.73|185.93|0
1650334340000|2022-04-19 02:12:20|188.89|186.09|188.58|185.78|188.89|186.09|188.58|185.78|0
1650334350000|2022-04-19 02:12:30|188.73|185.93|188.58|185.78|188.73|185.93|188.58|185.78|0
1650334360000|2022-04-19 02:12:40|188.73|185.93|188.58|185.78|188.73|185.93|188.58|185.78|0
1650334370000|2022-04-19 02:12:50|188.73|185.93|188.73|185.93|188.81|186.01|188.73|185.93|0
1650334380000|2022-04-19 02:13:00|188.97|186.17|188.89|186.09|188.97|186.17|188.89|186.09|0
1650334390000|2022-04-19 02:13:10|188.73|185.93|188.81|186.01|188.81|186.01|188.73|185.93|0
1650334400000|2022-04-19 02:13:20|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1650334410000|2022-04-19 02:13:30|188.89|186.09|188.73|185.93|188.89|186.09|188.73|185.93|0
1650334420000|2022-04-19 02:13:40|188.89|186.09|188.89|186.09|188.89|186.09|188.73|185.93|0
1650334430000|2022-04-19 02:13:50|189.04|186.24|189.04|186.24|189.04|186.24|188.89|186.09|0
1650334440000|2022-04-19 02:14:00|188.89|186.09|189.04|186.24|189.04|186.24|188.89|186.09|0
1650334450000|2022-04-19 02:14:10|188.89|186.09|188.58|185.78|188.89|186.09|188.58|185.78|0
1650334460000|2022-04-19 02:14:20|188.43|185.63|188.43|185.63|188.58|185.78|188.43|185.63|0
1650334470000|2022-04-19 02:14:30|188.58|185.78|188.58|185.78|188.66|185.86|188.58|185.78|0
1650334480000|2022-04-19 02:14:40|188.66|185.86|188.73|185.93|188.73|185.93|188.58|185.78|0
1650334490000|2022-04-19 02:14:50|188.58|185.78|188.73|185.93|188.73|185.93|188.58|185.78|0
1650334500000|2022-04-19 02:15:00|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1650334510000|2022-04-19 02:15:10|188.66|185.86|188.73|185.93|188.73|185.93|188.66|185.86|0
1650334520000|2022-04-19 02:15:20|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1650334530000|2022-04-19 02:15:30|188.43|185.63|188.51|185.71|188.51|185.71|188.43|185.63|0
1650334540000|2022-04-19 02:15:40|188.43|185.63|188.43|185.63|188.43|185.63|188.43|185.63|0
1650334560000|2022-04-19 02:16:00|188.51|185.71|188.58|185.78|188.58|185.78|188.51|185.71|0
1650334570000|2022-04-19 02:16:10|188.51|185.71|188.58|185.78|188.58|185.78|188.51|185.71|0
1650334580000|2022-04-19 02:16:20|188.51|185.71|188.58|185.78|188.58|185.78|188.51|185.71|0
1650334590000|2022-04-19 02:16:30|188.43|185.63|188.43|185.63|188.43|185.63|188.43|185.63|0
1650334610000|2022-04-19 02:16:50|188.58|185.78|188.58|185.78|188.58|185.78|188.5|185.7|0
1650334620000|2022-04-19 02:17:00|188.5|185.7|188.58|185.78|188.73|185.93|188.5|185.7|0
1650334630000|2022-04-19 02:17:10|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650334650000|2022-04-19 02:17:30|188.35|185.55|188.27|185.47|188.42|185.62|188.27|185.47|0
1650334660000|2022-04-19 02:17:40|188.12|185.32|188.12|185.32|188.12|185.32|187.97|185.17|0
1650334680000|2022-04-19 02:18:00|188.04|185.24|188.04|185.24|188.04|185.24|188.04|185.24|0
1650334690000|2022-04-19 02:18:10|187.97|185.17|187.96|185.16|187.97|185.17|187.96|185.16|0
1650334700000|2022-04-19 02:18:20|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1650334710000|2022-04-19 02:18:30|187.96|185.16|188.12|185.32|188.12|185.32|187.96|185.16|0
1650334720000|2022-04-19 02:18:40|188.04|185.24|187.96|185.16|188.04|185.24|187.96|185.16|0
1650334730000|2022-04-19 02:18:50|188.12|185.32|187.96|185.16|188.12|185.32|187.81|185.01|0
1650334740000|2022-04-19 02:19:00|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1650334750000|2022-04-19 02:19:10|188.2|185.4|188.12|185.32|188.2|185.4|188.12|185.32|0
1650334760000|2022-04-19 02:19:20|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1650334770000|2022-04-19 02:19:30|187.66|184.86|187.66|184.86|187.81|185.01|187.51|184.71|0
1650334790000|2022-04-19 02:19:50|187.51|184.71|187.58|184.78|187.58|184.78|187.51|184.71|0
1650334800000|2022-04-19 02:20:00|187.66|184.86|187.81|185.01|187.81|185.01|187.66|184.86|0
1650334810000|2022-04-19 02:20:10|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1650334820000|2022-04-19 02:20:20|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1650334830000|2022-04-19 02:20:30|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1650334840000|2022-04-19 02:20:40|187.89|185.09|187.96|185.16|187.96|185.16|187.89|185.09|0
1650334850000|2022-04-19 02:20:50|188.04|185.24|188.04|185.24|188.04|185.24|188.04|185.24|0
1650334860000|2022-04-19 02:21:00|187.96|185.16|187.96|185.16|187.96|185.16|187.96|185.16|0
1650334880000|2022-04-19 02:21:20|188.12|185.32|187.96|185.16|188.12|185.32|187.96|185.16|0
1650334900000|2022-04-19 02:21:40|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1650334910000|2022-04-19 02:21:50|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650334920000|2022-04-19 02:22:00|188.12|185.32|188.12|185.32|188.27|185.47|188.12|185.32|0
1650334930000|2022-04-19 02:22:10|187.96|185.16|188.12|185.32|188.12|185.32|187.96|185.16|0
1650334940000|2022-04-19 02:22:20|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650334950000|2022-04-19 02:22:30|188.27|185.47|188.11|185.31|188.27|185.47|188.11|185.31|0
1650334960000|2022-04-19 02:22:40|187.96|185.16|188.11|185.31|188.11|185.31|187.96|185.16|0
1650334970000|2022-04-19 02:22:50|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650335010000|2022-04-19 02:23:30|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650335020000|2022-04-19 02:23:40|187.96|185.16|187.96|185.16|188.04|185.24|187.96|185.16|0
1650335040000|2022-04-19 02:24:00|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650335050000|2022-04-19 02:24:10|187.96|185.16|188.11|185.31|188.11|185.31|187.96|185.16|0
1650335080000|2022-04-19 02:24:40|187.96|185.16|188.11|185.31|188.11|185.31|187.96|185.16|0
1650335090000|2022-04-19 02:24:50|188.04|185.24|187.96|185.16|188.04|185.24|187.96|185.16|0
1650335100000|2022-04-19 02:25:00|188.04|185.24|187.96|185.16|188.04|185.24|187.96|185.16|0
1650335110000|2022-04-19 02:25:10|188.04|185.24|187.96|185.16|188.04|185.24|187.96|185.16|0
1650335120000|2022-04-19 02:25:20|188.04|185.24|187.81|185.01|188.04|185.24|187.81|185.01|0
1650335130000|2022-04-19 02:25:30|187.89|185.09|187.96|185.16|187.96|185.16|187.89|185.09|0
1650335140000|2022-04-19 02:25:40|187.81|185.01|187.96|185.16|187.96|185.16|187.81|185.01|0
1650335150000|2022-04-19 02:25:50|187.81|185.01|187.96|185.16|187.96|185.16|187.81|185.01|0
1650335160000|2022-04-19 02:26:00|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650335180000|2022-04-19 02:26:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650335200000|2022-04-19 02:26:40|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1650335230000|2022-04-19 02:27:10|188.57|185.77|188.72|185.92|188.72|185.92|188.57|185.77|0
1650335240000|2022-04-19 02:27:20|188.57|185.77|188.42|185.62|188.57|185.77|188.42|185.62|0
1650335250000|2022-04-19 02:27:30|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1650335260000|2022-04-19 02:27:40|188.5|185.7|188.57|185.77|188.57|185.77|188.5|185.7|0
1650335270000|2022-04-19 02:27:50|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650335290000|2022-04-19 02:28:10|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1650335320000|2022-04-19 02:28:40|189.03|186.23|188.72|185.92|189.03|186.23|188.72|185.92|0
1650335330000|2022-04-19 02:28:50|188.8|186|188.72|185.92|188.8|186|188.72|185.92|0
1650335340000|2022-04-19 02:29:00|188.57|185.77|188.8|186|188.8|186|188.57|185.77|0
1650335350000|2022-04-19 02:29:10|188.72|185.92|189.03|186.23|189.03|186.23|188.72|185.92|0
1650335370000|2022-04-19 02:29:30|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1650335380000|2022-04-19 02:29:40|188.72|185.92|188.88|186.08|188.88|186.08|188.72|185.92|0
1650335390000|2022-04-19 02:29:50|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1650335400000|2022-04-19 02:30:00|189.03|186.23|189.18|186.38|189.18|186.38|189.03|186.23|0
1650335410000|2022-04-19 02:30:10|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1650335420000|2022-04-19 02:30:20|189.18|186.38|189.03|186.23|189.18|186.38|189.03|186.23|0
1650335430000|2022-04-19 02:30:30|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1650335440000|2022-04-19 02:30:40|188.72|185.92|188.88|186.08|188.88|186.08|188.72|185.92|0
1650335450000|2022-04-19 02:30:50|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650335470000|2022-04-19 02:31:10|188.87|186.07|188.87|186.07|188.87|186.07|188.72|185.92|0
1650335480000|2022-04-19 02:31:20|188.72|185.92|188.87|186.07|188.87|186.07|188.72|185.92|0
1650335490000|2022-04-19 02:31:30|188.8|186|188.87|186.07|188.87|186.07|188.8|186|0
1650335500000|2022-04-19 02:31:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650335540000|2022-04-19 02:32:20|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1650335550000|2022-04-19 02:32:30|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650335570000|2022-04-19 02:32:50|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650335580000|2022-04-19 02:33:00|188.57|185.77|188.72|185.92|188.87|186.07|188.57|185.77|0
1650335600000|2022-04-19 02:33:20|188.8|186|188.72|185.92|188.8|186|188.72|185.92|0
1650335620000|2022-04-19 02:33:40|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650335630000|2022-04-19 02:33:50|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650335640000|2022-04-19 02:34:00|188.87|186.07|188.72|185.92|188.87|186.07|188.72|185.92|0
1650335660000|2022-04-19 02:34:20|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650335670000|2022-04-19 02:34:30|188.72|185.92|188.57|185.77|188.72|185.92|188.57|185.77|0
1650335700000|2022-04-19 02:35:00|188.72|185.92|188.57|185.77|188.72|185.92|188.57|185.77|0
1650335710000|2022-04-19 02:35:10|188.49|185.69|188.41|185.61|188.49|185.69|188.26|185.46|0
1650335720000|2022-04-19 02:35:20|188.49|185.69|188.57|185.77|188.57|185.77|188.49|185.69|0
1650335730000|2022-04-19 02:35:30|188.49|185.69|188.41|185.61|188.49|185.69|188.41|185.61|0
1650335740000|2022-04-19 02:35:40|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1650335750000|2022-04-19 02:35:50|188.41|185.61|188.41|185.61|188.41|185.61|188.34|185.54|0
1650335760000|2022-04-19 02:36:00|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650335770000|2022-04-19 02:36:10|188.11|185.31|187.95|185.15|188.11|185.31|187.95|185.15|0
1650335780000|2022-04-19 02:36:20|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1650335790000|2022-04-19 02:36:30|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650335810000|2022-04-19 02:36:50|188.26|185.46|188.26|185.46|188.41|185.61|188.26|185.46|0
1650335840000|2022-04-19 02:37:20|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650335850000|2022-04-19 02:37:30|188.03|185.23|187.95|185.15|188.03|185.23|187.95|185.15|0
1650335860000|2022-04-19 02:37:40|188.1|185.3|187.95|185.15|188.1|185.3|187.95|185.15|0
1650335870000|2022-04-19 02:37:50|188.1|185.3|188.1|185.3|188.1|185.3|187.95|185.15|0
1650335880000|2022-04-19 02:38:00|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650335890000|2022-04-19 02:38:10|187.88|185.08|187.8|185|187.88|185.08|187.8|185|0
1650335900000|2022-04-19 02:38:20|187.88|185.08|187.8|185|187.95|185.15|187.8|185|0
1650335910000|2022-04-19 02:38:30|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1650335920000|2022-04-19 02:38:40|187.95|185.15|187.8|185|187.95|185.15|187.8|185|0
1650335930000|2022-04-19 02:38:50|187.64|184.84|187.64|184.84|187.8|185|187.64|184.84|0
1650335940000|2022-04-19 02:39:00|187.57|184.77|187.49|184.69|187.57|184.77|187.49|184.69|0
1650335950000|2022-04-19 02:39:10|187.57|184.77|187.64|184.84|187.64|184.84|187.57|184.77|0
1650335960000|2022-04-19 02:39:20|187.34|184.54|187.03|184.23|187.34|184.54|187.03|184.23|0
1650335970000|2022-04-19 02:39:30|187.27|184.47|187.19|184.39|187.27|184.47|187.19|184.39|0
1650335980000|2022-04-19 02:39:40|187.03|184.23|187.19|184.39|187.19|184.39|187.03|184.23|0
1650335990000|2022-04-19 02:39:50|187.03|184.23|187.19|184.39|187.19|184.39|187.03|184.23|0
1650336040000|2022-04-19 02:40:40|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1650336050000|2022-04-19 02:40:50|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1650336060000|2022-04-19 02:41:00|187.64|184.84|187.8|185|187.8|185|187.64|184.84|0
1650336070000|2022-04-19 02:41:10|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650336090000|2022-04-19 02:41:30|187.49|184.69|187.34|184.54|187.49|184.69|187.34|184.54|0
1650336100000|2022-04-19 02:41:40|187.42|184.62|187.42|184.62|187.42|184.62|187.34|184.54|0
1650336110000|2022-04-19 02:41:50|187.34|184.54|187.42|184.62|187.49|184.69|187.34|184.54|0
1650336120000|2022-04-19 02:42:00|187.49|184.69|187.42|184.62|187.49|184.69|187.34|184.54|0
1650336130000|2022-04-19 02:42:10|187.49|184.69|187.57|184.77|187.57|184.77|187.49|184.69|0
1650336140000|2022-04-19 02:42:20|187.64|184.84|187.49|184.69|187.64|184.84|187.49|184.69|0
1650336160000|2022-04-19 02:42:40|187.57|184.77|187.49|184.69|187.57|184.77|187.49|184.69|0
1650336170000|2022-04-19 02:42:50|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650336180000|2022-04-19 02:43:00|187.57|184.77|187.57|184.77|187.57|184.77|187.49|184.69|0
1650336190000|2022-04-19 02:43:10|187.49|184.69|187.64|184.84|187.64|184.84|187.49|184.69|0
1650336220000|2022-04-19 02:43:40|187.49|184.69|187.64|184.84|187.64|184.84|187.49|184.69|0
1650336240000|2022-04-19 02:44:00|187.57|184.77|187.64|184.84|187.64|184.84|187.57|184.77|0
1650336250000|2022-04-19 02:44:10|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1650336260000|2022-04-19 02:44:20|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1650336270000|2022-04-19 02:44:30|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1650336280000|2022-04-19 02:44:40|187.49|184.69|187.33|184.53|187.49|184.69|187.33|184.53|0
1650336300000|2022-04-19 02:45:00|187.49|184.69|187.33|184.53|187.49|184.69|187.33|184.53|0
1650336320000|2022-04-19 02:45:20|187.26|184.46|187.18|184.38|187.26|184.46|187.18|184.38|0
1650336330000|2022-04-19 02:45:30|187.26|184.46|187.33|184.53|187.33|184.53|187.26|184.46|0
1650336350000|2022-04-19 02:45:50|187.18|184.38|187.03|184.23|187.18|184.38|187.03|184.23|0
1650336360000|2022-04-19 02:46:00|186.72|183.92|186.88|184.08|186.88|184.08|186.72|183.92|0
1650336370000|2022-04-19 02:46:10|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1650336380000|2022-04-19 02:46:20|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1650336390000|2022-04-19 02:46:30|187.03|184.23|187.03|184.23|187.18|184.38|187.03|184.23|0
1650336410000|2022-04-19 02:46:50|187.11|184.31|187.18|184.38|187.18|184.38|187.11|184.31|0
1650336420000|2022-04-19 02:47:00|187.33|184.53|187.18|184.38|187.33|184.53|187.18|184.38|0
1650336440000|2022-04-19 02:47:20|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1650336450000|2022-04-19 02:47:30|187.18|184.38|187.03|184.23|187.18|184.38|187.03|184.23|0
1650336460000|2022-04-19 02:47:40|187.18|184.38|187.11|184.31|187.18|184.38|187.11|184.31|0
1650336470000|2022-04-19 02:47:50|187.18|184.38|187.18|184.38|187.18|184.38|187.11|184.31|0
1650336480000|2022-04-19 02:48:00|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1650336490000|2022-04-19 02:48:10|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1650336500000|2022-04-19 02:48:20|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1650336510000|2022-04-19 02:48:30|186.95|184.15|186.87|184.07|186.95|184.15|186.87|184.07|0
1650336520000|2022-04-19 02:48:40|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1650336530000|2022-04-19 02:48:50|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1650336550000|2022-04-19 02:49:10|187.03|184.23|187.18|184.38|187.18|184.38|187.03|184.23|0
1650336560000|2022-04-19 02:49:20|187.11|184.31|187.18|184.38|187.18|184.38|187.03|184.23|0
1650336580000|2022-04-19 02:49:40|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1650336590000|2022-04-19 02:49:50|187.26|184.46|187.18|184.38|187.26|184.46|187.18|184.38|0
1650336600000|2022-04-19 02:50:00|187.11|184.31|187.11|184.31|187.11|184.31|187.11|184.31|0
1650336610000|2022-04-19 02:50:10|187.18|184.38|187.03|184.23|187.18|184.38|187.03|184.23|0
1650336620000|2022-04-19 02:50:20|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1650336630000|2022-04-19 02:50:30|186.95|184.15|186.87|184.07|186.95|184.15|186.87|184.07|0
1650336650000|2022-04-19 02:50:50|187.03|184.23|187.03|184.23|187.03|184.23|187.03|184.23|0
1650336660000|2022-04-19 02:51:00|187.33|184.53|187.33|184.53|187.33|184.53|187.26|184.46|0
1650336680000|2022-04-19 02:51:20|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1650336690000|2022-04-19 02:51:30|187.33|184.53|187.18|184.38|187.33|184.53|187.18|184.38|0
1650336700000|2022-04-19 02:51:40|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1650336710000|2022-04-19 02:51:50|187.18|184.38|187.18|184.38|187.26|184.46|187.18|184.38|0
1650336720000|2022-04-19 02:52:00|187.26|184.46|187.02|184.22|187.26|184.46|187.02|184.22|0
1650336730000|2022-04-19 02:52:10|187.1|184.3|187.02|184.22|187.1|184.3|187.02|184.22|0
1650336740000|2022-04-19 02:52:20|186.87|184.07|186.87|184.07|187.02|184.22|186.87|184.07|0
1650336750000|2022-04-19 02:52:30|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1650336760000|2022-04-19 02:52:40|187.02|184.22|187.02|184.22|187.02|184.22|186.87|184.07|0
1650336770000|2022-04-19 02:52:50|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1650336780000|2022-04-19 02:53:00|187.1|184.3|187.02|184.22|187.18|184.38|187.02|184.22|0
1650336800000|2022-04-19 02:53:20|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1650336810000|2022-04-19 02:53:30|187.02|184.22|186.87|184.07|187.02|184.22|186.87|184.07|0
1650336850000|2022-04-19 02:54:10|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650336860000|2022-04-19 02:54:20|186.87|184.07|186.72|183.92|186.87|184.07|186.72|183.92|0
1650336870000|2022-04-19 02:54:30|186.64|183.84|186.72|183.92|186.72|183.92|186.64|183.84|0
1650336880000|2022-04-19 02:54:40|186.64|183.84|186.64|183.84|186.64|183.84|186.64|183.84|0
1650336890000|2022-04-19 02:54:50|186.72|183.92|186.72|183.92|186.72|183.92|186.72|183.92|0
1650336900000|2022-04-19 02:55:00|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1650336910000|2022-04-19 02:55:10|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650336930000|2022-04-19 02:55:30|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1650336970000|2022-04-19 02:56:10|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650336990000|2022-04-19 02:56:30|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1650337000000|2022-04-19 02:56:40|187.02|184.22|186.87|184.07|187.02|184.22|186.87|184.07|0
1650337020000|2022-04-19 02:57:00|187.33|184.53|187.48|184.68|187.63|184.83|187.33|184.53|0
1650337030000|2022-04-19 02:57:10|187.63|184.83|187.63|184.83|187.63|184.83|187.63|184.83|0
1650337040000|2022-04-19 02:57:20|187.48|184.68|187.63|184.83|187.63|184.83|187.48|184.68|0
1650337060000|2022-04-19 02:57:40|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1650337070000|2022-04-19 02:57:50|187.63|184.83|187.63|184.83|187.63|184.83|187.63|184.83|0
1650337090000|2022-04-19 02:58:10|187.56|184.76|187.4|184.6|187.56|184.76|187.33|184.53|0
1650337100000|2022-04-19 02:58:20|187.48|184.68|187.48|184.68|187.48|184.68|187.48|184.68|0
1650337120000|2022-04-19 02:58:40|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650337160000|2022-04-19 02:59:20|187.17|184.37|187.1|184.3|187.17|184.37|187.1|184.3|0
1650337170000|2022-04-19 02:59:30|187.17|184.37|187.32|184.52|187.32|184.52|187.17|184.37|0
1650337190000|2022-04-19 02:59:50|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1650337200000|2022-04-19 03:00:00|187.1|184.3|187.02|184.22|187.1|184.3|187.02|184.22|0
1650337210000|2022-04-19 03:00:10|186.95|184.15|186.87|184.07|186.95|184.15|186.87|184.07|0
1650337220000|2022-04-19 03:00:20|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650337230000|2022-04-19 03:00:30|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1650337240000|2022-04-19 03:00:40|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650337260000|2022-04-19 03:01:00|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1650337270000|2022-04-19 03:01:10|187.02|184.22|187.17|184.37|187.17|184.37|187.02|184.22|0
1650337280000|2022-04-19 03:01:20|187.1|184.3|187.17|184.37|187.17|184.37|187.1|184.3|0
1650337300000|2022-04-19 03:01:40|187.02|184.22|187.02|184.22|187.1|184.3|187.02|184.22|0
1650337320000|2022-04-19 03:02:00|186.86|184.06|187.02|184.22|187.02|184.22|186.86|184.06|0
1650337340000|2022-04-19 03:02:20|187.17|184.37|187.32|184.52|187.32|184.52|187.17|184.37|0
1650337350000|2022-04-19 03:02:30|187.25|184.45|187.32|184.52|187.32|184.52|187.25|184.45|0
1650337360000|2022-04-19 03:02:40|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1650337370000|2022-04-19 03:02:50|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1650337400000|2022-04-19 03:03:20|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1650337410000|2022-04-19 03:03:30|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650337430000|2022-04-19 03:03:50|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650337450000|2022-04-19 03:04:10|187.02|184.22|186.86|184.06|187.02|184.22|186.86|184.06|0
1650337470000|2022-04-19 03:04:30|186.71|183.91|186.86|184.06|186.86|184.06|186.71|183.91|0
1650337480000|2022-04-19 03:04:40|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650337490000|2022-04-19 03:04:50|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650337500000|2022-04-19 03:05:00|186.94|184.14|187.02|184.22|187.02|184.22|186.94|184.14|0
1650337510000|2022-04-19 03:05:10|186.94|184.14|187.17|184.37|187.17|184.37|186.94|184.14|0
1650337520000|2022-04-19 03:05:20|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1650337540000|2022-04-19 03:05:40|186.86|184.06|187.01|184.21|187.01|184.21|186.86|184.06|0
1650337550000|2022-04-19 03:05:50|186.94|184.14|186.94|184.14|186.94|184.14|186.94|184.14|0
1650337560000|2022-04-19 03:06:00|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1650337590000|2022-04-19 03:06:30|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650337600000|2022-04-19 03:06:40|186.94|184.14|186.94|184.14|186.94|184.14|186.94|184.14|0
1650337610000|2022-04-19 03:06:50|187.01|184.21|186.86|184.06|187.01|184.21|186.86|184.06|0
1650337620000|2022-04-19 03:07:00|187.01|184.21|187.01|184.21|187.01|184.21|186.86|184.06|0
1650337630000|2022-04-19 03:07:10|187.09|184.29|187.01|184.21|187.09|184.29|187.01|184.21|0
1650337650000|2022-04-19 03:07:30|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1650337670000|2022-04-19 03:07:50|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1650337690000|2022-04-19 03:08:10|187.17|184.37|187.17|184.37|187.17|184.37|187.09|184.29|0
1650337720000|2022-04-19 03:08:40|187.24|184.44|187.17|184.37|187.24|184.44|187.01|184.21|0
1650337740000|2022-04-19 03:09:00|187.16|184.36|187.01|184.21|187.16|184.36|187.01|184.21|0
1650337770000|2022-04-19 03:09:30|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650337780000|2022-04-19 03:09:40|186.71|183.91|186.86|184.06|186.86|184.06|186.71|183.91|0
1650337800000|2022-04-19 03:10:00|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650337820000|2022-04-19 03:10:20|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650337830000|2022-04-19 03:10:30|187.01|184.21|186.86|184.06|187.01|184.21|186.86|184.06|0
1650337840000|2022-04-19 03:10:40|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650337850000|2022-04-19 03:10:50|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650337860000|2022-04-19 03:11:00|186.63|183.83|186.55|183.75|186.63|183.83|186.55|183.75|0
1650337890000|2022-04-19 03:11:30|186.71|183.91|186.55|183.75|186.71|183.91|186.55|183.75|0
1650337900000|2022-04-19 03:11:40|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650337910000|2022-04-19 03:11:50|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650337930000|2022-04-19 03:12:10|186.71|183.91|186.55|183.75|186.71|183.91|186.55|183.75|0
1650337940000|2022-04-19 03:12:20|186.4|183.6|186.4|183.6|186.55|183.75|186.4|183.6|0
1650337960000|2022-04-19 03:12:40|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650337970000|2022-04-19 03:12:50|185.94|183.14|186.1|183.3|186.1|183.3|185.94|183.14|0
1650337980000|2022-04-19 03:13:00|185.94|183.14|185.94|183.14|185.94|183.14|185.94|183.14|0
1650338010000|2022-04-19 03:13:30|185.79|182.99|185.94|183.14|185.94|183.14|185.79|182.99|0
1650338030000|2022-04-19 03:13:50|185.87|183.07|185.94|183.14|185.94|183.14|185.79|182.99|0
1650338040000|2022-04-19 03:14:00|186.1|183.3|185.79|182.99|186.1|183.3|185.79|182.99|0
1650338060000|2022-04-19 03:14:20|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650338070000|2022-04-19 03:14:30|185.79|182.99|185.79|182.99|185.79|182.99|185.64|182.84|0
1650338080000|2022-04-19 03:14:40|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650338090000|2022-04-19 03:14:50|185.49|182.69|185.79|182.99|185.79|182.99|185.49|182.69|0
1650338100000|2022-04-19 03:15:00|185.94|183.14|185.94|183.14|185.94|183.14|185.94|183.14|0
1650338120000|2022-04-19 03:15:20|185.79|182.99|185.49|182.69|185.79|182.99|185.49|182.69|0
1650338130000|2022-04-19 03:15:30|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650338140000|2022-04-19 03:15:40|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650338150000|2022-04-19 03:15:50|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650338160000|2022-04-19 03:16:00|185.57|182.77|185.64|182.84|185.64|182.84|185.57|182.77|0
1650338170000|2022-04-19 03:16:10|185.79|182.99|185.56|182.76|185.79|182.99|185.56|182.76|0
1650338180000|2022-04-19 03:16:20|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650338220000|2022-04-19 03:17:00|185.33|182.53|185.18|182.38|185.33|182.53|185.18|182.38|0
1650338230000|2022-04-19 03:17:10|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650338240000|2022-04-19 03:17:20|185.18|182.38|185.33|182.53|185.33|182.53|185.18|182.38|0
1650338250000|2022-04-19 03:17:30|185.26|182.46|185.33|182.53|185.33|182.53|185.26|182.46|0
1650338260000|2022-04-19 03:17:40|185.18|182.38|185.33|182.53|185.33|182.53|185.18|182.38|0
1650338270000|2022-04-19 03:17:50|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650338290000|2022-04-19 03:18:10|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650338300000|2022-04-19 03:18:20|185.26|182.46|185.33|182.53|185.33|182.53|185.18|182.38|0
1650338330000|2022-04-19 03:18:50|185.18|182.38|185.18|182.38|185.33|182.53|185.18|182.38|0
1650338350000|2022-04-19 03:19:10|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650338370000|2022-04-19 03:19:30|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650338380000|2022-04-19 03:19:40|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1650338400000|2022-04-19 03:20:00|184.88|182.08|184.88|182.08|184.88|182.08|184.73|181.93|0
1650338410000|2022-04-19 03:20:10|185.03|182.23|184.88|182.08|185.03|182.23|184.88|182.08|0
1650338440000|2022-04-19 03:20:40|184.73|181.93|184.88|182.08|184.88|182.08|184.73|181.93|0
1650338450000|2022-04-19 03:20:50|184.72|181.92|184.57|181.77|184.72|181.92|184.57|181.77|0
1650338460000|2022-04-19 03:21:00|184.72|181.92|184.72|181.92|184.72|181.92|184.72|181.92|0
1650338470000|2022-04-19 03:21:10|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1650338490000|2022-04-19 03:21:30|184.72|181.92|184.72|181.92|184.72|181.92|184.72|181.92|0
1650338500000|2022-04-19 03:21:40|184.57|181.77|184.42|181.62|184.57|181.77|184.42|181.62|0
1650338510000|2022-04-19 03:21:50|183.67|180.87|183.67|180.87|183.82|181.02|183.67|180.87|0
1650338520000|2022-04-19 03:22:00|183.52|180.72|183.36|180.56|183.52|180.72|183.36|180.56|0
1650338530000|2022-04-19 03:22:10|183.67|180.87|183.82|181.02|183.82|181.02|183.67|180.87|0
1650338540000|2022-04-19 03:22:20|183.67|180.87|183.67|180.87|183.67|180.87|183.52|180.72|0
1650338550000|2022-04-19 03:22:30|183.52|180.72|183.52|180.72|183.52|180.72|183.52|180.72|0
1650338560000|2022-04-19 03:22:40|183.21|180.41|183.14|180.34|183.21|180.41|183.14|180.34|0
1650338570000|2022-04-19 03:22:50|183.06|180.26|182.76|179.96|183.06|180.26|182.76|179.96|0
1650338580000|2022-04-19 03:23:00|182.69|179.89|182.61|179.81|182.76|179.96|182.61|179.81|0
1650338590000|2022-04-19 03:23:10|182.69|179.89|182.76|179.96|182.76|179.96|182.61|179.81|0
1650338600000|2022-04-19 03:23:20|182.61|179.81|182.91|180.11|182.91|180.11|182.61|179.81|0
1650338610000|2022-04-19 03:23:30|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1650338620000|2022-04-19 03:23:40|182.46|179.66|182.61|179.81|182.61|179.81|182.46|179.66|0
1650338630000|2022-04-19 03:23:50|182.76|179.96|182.69|179.89|182.76|179.96|182.61|179.81|0
1650338640000|2022-04-19 03:24:00|182.76|179.96|182.91|180.11|182.91|180.11|182.76|179.96|0
1650338650000|2022-04-19 03:24:10|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650338670000|2022-04-19 03:24:30|182.91|180.11|182.76|179.96|182.91|180.11|182.76|179.96|0
1650338680000|2022-04-19 03:24:40|182.91|180.11|182.91|180.11|182.91|180.11|182.76|179.96|0
1650338690000|2022-04-19 03:24:50|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1650338700000|2022-04-19 03:25:00|182.69|179.89|182.76|179.96|182.76|179.96|182.69|179.89|0
1650338710000|2022-04-19 03:25:10|182.91|180.11|182.91|180.11|182.91|180.11|182.84|180.04|0
1650338720000|2022-04-19 03:25:20|183.06|180.26|183.14|180.34|183.14|180.34|183.06|180.26|0
1650338730000|2022-04-19 03:25:30|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650338760000|2022-04-19 03:26:00|183.14|180.34|183.06|180.26|183.14|180.34|183.06|180.26|0
1650338770000|2022-04-19 03:26:10|183.21|180.41|183.14|180.34|183.21|180.41|183.06|180.26|0
1650338780000|2022-04-19 03:26:20|183.21|180.41|182.91|180.11|183.21|180.41|182.91|180.11|0
1650338800000|2022-04-19 03:26:40|182.76|179.96|182.61|179.81|182.76|179.96|182.61|179.81|0
1650338810000|2022-04-19 03:26:50|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1650338830000|2022-04-19 03:27:10|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1650338860000|2022-04-19 03:27:40|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1650338870000|2022-04-19 03:27:50|182.61|179.81|182.76|179.96|182.76|179.96|182.61|179.81|0
1650338880000|2022-04-19 03:28:00|182.61|179.81|182.76|179.96|182.76|179.96|182.61|179.81|0
1650338910000|2022-04-19 03:28:30|182.69|179.89|182.69|179.89|182.76|179.96|182.69|179.89|0
1650338920000|2022-04-19 03:28:40|182.61|179.81|182.76|179.96|182.76|179.96|182.61|179.81|0
1650338970000|2022-04-19 03:29:30|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1650339000000|2022-04-19 03:30:00|182.31|179.51|182.31|179.51|182.31|179.51|182.31|179.51|0
1650339010000|2022-04-19 03:30:10|182.46|179.66|182.46|179.66|182.61|179.81|182.46|179.66|0
1650339020000|2022-04-19 03:30:20|182.38|179.58|182.16|179.36|182.38|179.58|182.16|179.36|0
1650339030000|2022-04-19 03:30:30|182.31|179.51|182.31|179.51|182.31|179.51|182.31|179.51|0
1650339050000|2022-04-19 03:30:50|182.46|179.66|182.31|179.51|182.46|179.66|182.31|179.51|0
1650339060000|2022-04-19 03:31:00|182.46|179.66|182.31|179.51|182.46|179.66|182.31|179.51|0
1650339070000|2022-04-19 03:31:10|182.46|179.66|182.61|179.81|182.61|179.81|182.46|179.66|0
1650339080000|2022-04-19 03:31:20|182.46|179.66|182.31|179.51|182.46|179.66|182.31|179.51|0
1650339090000|2022-04-19 03:31:30|182.3|179.5|182.38|179.58|182.38|179.58|182.3|179.5|0
1650339100000|2022-04-19 03:31:40|182.3|179.5|182.3|179.5|182.3|179.5|182.3|179.5|0
1650339110000|2022-04-19 03:31:50|182.15|179.35|182.3|179.5|182.3|179.5|182.15|179.35|0
1650339120000|2022-04-19 03:32:00|182.45|179.65|182.61|179.81|182.61|179.81|182.45|179.65|0
1650339130000|2022-04-19 03:32:10|182.45|179.65|182.3|179.5|182.45|179.65|182.3|179.5|0
1650339140000|2022-04-19 03:32:20|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650339150000|2022-04-19 03:32:30|182.3|179.5|182.3|179.5|182.45|179.65|182.3|179.5|0
1650339160000|2022-04-19 03:32:40|182.15|179.35|182.15|179.35|182.3|179.5|182.15|179.35|0
1650339170000|2022-04-19 03:32:50|182|179.2|182.15|179.35|182.15|179.35|182|179.2|0
1650339190000|2022-04-19 03:33:10|182.08|179.28|182.15|179.35|182.15|179.35|182.08|179.28|0
1650339200000|2022-04-19 03:33:20|182|179.2|182|179.2|182|179.2|182|179.2|0
1650339210000|2022-04-19 03:33:30|182.15|179.35|182|179.2|182.15|179.35|182|179.2|0
1650339220000|2022-04-19 03:33:40|182.15|179.35|182.15|179.35|182.15|179.35|182.15|179.35|0
1650339230000|2022-04-19 03:33:50|182|179.2|182.15|179.35|182.15|179.35|182|179.2|0
1650339240000|2022-04-19 03:34:00|182|179.2|181.85|179.05|182|179.2|181.85|179.05|0
1650339250000|2022-04-19 03:34:10|181.78|178.98|181.85|179.05|181.85|179.05|181.78|178.98|0
1650339260000|2022-04-19 03:34:20|182|179.2|182|179.2|182.15|179.35|182|179.2|0
1650339270000|2022-04-19 03:34:30|181.85|179.05|182|179.2|182|179.2|181.85|179.05|0
1650339280000|2022-04-19 03:34:40|182.15|179.35|182.3|179.5|182.3|179.5|182.15|179.35|0
1650339290000|2022-04-19 03:34:50|182.45|179.65|182.45|179.65|182.45|179.65|182.3|179.5|0
1650339300000|2022-04-19 03:35:00|182.3|179.5|182.3|179.5|182.45|179.65|182.3|179.5|0
1650339330000|2022-04-19 03:35:30|182.15|179.35|182.3|179.5|182.3|179.5|182.15|179.35|0
1650339340000|2022-04-19 03:35:40|182.15|179.35|182.15|179.35|182.15|179.35|182.08|179.28|0
1650339360000|2022-04-19 03:36:00|182.23|179.43|182.45|179.65|182.45|179.65|182.15|179.35|0
1650339370000|2022-04-19 03:36:10|182.3|179.5|182.6|179.8|182.6|179.8|182.3|179.5|0
1650339380000|2022-04-19 03:36:20|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650339400000|2022-04-19 03:36:40|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1650339410000|2022-04-19 03:36:50|182.53|179.73|182.6|179.8|182.6|179.8|182.53|179.73|0
1650339420000|2022-04-19 03:37:00|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650339430000|2022-04-19 03:37:10|182.3|179.5|182.45|179.65|182.45|179.65|182.3|179.5|0
1650339440000|2022-04-19 03:37:20|182.53|179.73|182.45|179.65|182.53|179.73|182.45|179.65|0
1650339450000|2022-04-19 03:37:30|182.38|179.58|182.45|179.65|182.45|179.65|182.3|179.5|0
1650339480000|2022-04-19 03:38:00|182.3|179.5|182.3|179.5|182.3|179.5|182.3|179.5|0
1650339490000|2022-04-19 03:38:10|182.15|179.35|182.15|179.35|182.15|179.35|182.15|179.35|0
1650339500000|2022-04-19 03:38:20|182.08|179.28|182.15|179.35|182.15|179.35|182.08|179.28|0
1650339520000|2022-04-19 03:38:40|182|179.2|182.15|179.35|182.15|179.35|182|179.2|0
1650339540000|2022-04-19 03:39:00|182.23|179.43|182.15|179.35|182.23|179.43|182.15|179.35|0
1650339550000|2022-04-19 03:39:10|182.23|179.43|182.3|179.5|182.3|179.5|182.23|179.43|0
1650339570000|2022-04-19 03:39:30|182.45|179.65|182.38|179.58|182.45|179.65|182.38|179.58|0
1650339580000|2022-04-19 03:39:40|182.3|179.5|182.3|179.5|182.45|179.65|182.3|179.5|0
1650339590000|2022-04-19 03:39:50|182.38|179.58|182.3|179.5|182.38|179.58|182.3|179.5|0
1650339600000|2022-04-19 03:40:00|182.38|179.58|182.3|179.5|182.45|179.65|182.3|179.5|0
1650339610000|2022-04-19 03:40:10|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650339640000|2022-04-19 03:40:40|182.3|179.5|182.3|179.5|182.3|179.5|182.15|179.35|0
1650339650000|2022-04-19 03:40:50|182.38|179.58|182.3|179.5|182.45|179.65|182.3|179.5|0
1650339660000|2022-04-19 03:41:00|182.38|179.58|182.45|179.65|182.45|179.65|182.38|179.58|0
1650339670000|2022-04-19 03:41:10|182.53|179.73|182.3|179.5|182.53|179.73|182.3|179.5|0
1650339680000|2022-04-19 03:41:20|182.23|179.43|182.23|179.43|182.23|179.43|182.15|179.35|0
1650339690000|2022-04-19 03:41:30|182.45|179.65|182.6|179.8|182.6|179.8|182.45|179.65|0
1650339700000|2022-04-19 03:41:40|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650339710000|2022-04-19 03:41:50|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1650339720000|2022-04-19 03:42:00|182.53|179.73|182.45|179.65|182.53|179.73|182.45|179.65|0
1650339730000|2022-04-19 03:42:10|182.53|179.73|182.45|179.65|182.53|179.73|182.45|179.65|0
1650339740000|2022-04-19 03:42:20|182.3|179.5|182.3|179.5|182.3|179.5|182.3|179.5|0
1650339750000|2022-04-19 03:42:30|182.15|179.35|182.3|179.5|182.3|179.5|182.15|179.35|0
1650339760000|2022-04-19 03:42:40|182.15|179.35|182.15|179.35|182.15|179.35|182.15|179.35|0
1650339780000|2022-04-19 03:43:00|182|179.2|182.15|179.35|182.15|179.35|182|179.2|0
1650339790000|2022-04-19 03:43:10|182|179.2|182|179.2|182|179.2|182|179.2|0
1650339800000|2022-04-19 03:43:20|182.15|179.35|182.15|179.35|182.15|179.35|182|179.2|0
1650339810000|2022-04-19 03:43:30|182|179.2|182.15|179.35|182.15|179.35|182|179.2|0
1650339820000|2022-04-19 03:43:40|182.07|179.27|182.15|179.35|182.15|179.35|182|179.2|0
1650339830000|2022-04-19 03:43:50|182.3|179.5|182.3|179.5|182.3|179.5|182.3|179.5|0
1650339840000|2022-04-19 03:44:00|182.37|179.57|182.3|179.5|182.37|179.57|182.3|179.5|0
1650339860000|2022-04-19 03:44:20|182.37|179.57|182.45|179.65|182.45|179.65|182.37|179.57|0
1650339900000|2022-04-19 03:45:00|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1650339910000|2022-04-19 03:45:10|182.75|179.95|183.95|181.15|183.95|181.15|182.6|179.8|0
1650339920000|2022-04-19 03:45:20|184.25|181.45|183.65|180.85|184.25|181.45|183.65|180.85|0
1650339930000|2022-04-19 03:45:30|183.8|181|184.25|181.45|184.25|181.45|183.8|181|0
1650339940000|2022-04-19 03:45:40|184.1|181.3|184.18|181.38|184.18|181.38|184.1|181.3|0
1650339950000|2022-04-19 03:45:50|184.25|181.45|184.1|181.3|184.25|181.45|184.1|181.3|0
1650339960000|2022-04-19 03:46:00|184.03|181.23|184.1|181.3|184.1|181.3|183.95|181.15|0
1650339970000|2022-04-19 03:46:10|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1650339980000|2022-04-19 03:46:20|184.03|181.23|183.95|181.15|184.1|181.3|183.95|181.15|0
1650339990000|2022-04-19 03:46:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650340000000|2022-04-19 03:46:40|183.95|181.15|183.8|181|183.95|181.15|183.8|181|0
1650340030000|2022-04-19 03:47:10|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1650340040000|2022-04-19 03:47:20|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1650340060000|2022-04-19 03:47:40|183.8|181|183.65|180.85|183.8|181|183.65|180.85|0
1650340080000|2022-04-19 03:48:00|183.8|181|183.65|180.85|183.8|181|183.65|180.85|0
1650340090000|2022-04-19 03:48:10|183.73|180.93|183.65|180.85|183.8|181|183.65|180.85|0
1650340100000|2022-04-19 03:48:20|183.5|180.7|183.5|180.7|183.5|180.7|183.35|180.55|0
1650340110000|2022-04-19 03:48:30|183.35|180.55|183.42|180.62|183.42|180.62|183.35|180.55|0
1650340120000|2022-04-19 03:48:40|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650340140000|2022-04-19 03:49:00|183.19|180.39|183.19|180.39|183.19|180.39|183.12|180.32|0
1650340160000|2022-04-19 03:49:20|183.12|180.32|183.19|180.39|183.19|180.39|183.12|180.32|0
1650340170000|2022-04-19 03:49:30|183.12|180.32|183.19|180.39|183.19|180.39|183.12|180.32|0
1650340180000|2022-04-19 03:49:40|183.04|180.24|183.19|180.39|183.19|180.39|183.04|180.24|0
1650340190000|2022-04-19 03:49:50|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340200000|2022-04-19 03:50:00|183.42|180.62|183.34|180.54|183.42|180.62|183.34|180.54|0
1650340210000|2022-04-19 03:50:10|183.19|180.39|183.34|180.54|183.34|180.54|183.19|180.39|0
1650340220000|2022-04-19 03:50:20|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650340230000|2022-04-19 03:50:30|183.04|180.24|183.19|180.39|183.19|180.39|183.04|180.24|0
1650340240000|2022-04-19 03:50:40|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340250000|2022-04-19 03:50:50|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650340260000|2022-04-19 03:51:00|183.04|180.24|183.19|180.39|183.19|180.39|183.04|180.24|0
1650340270000|2022-04-19 03:51:10|183.04|180.24|182.89|180.09|183.04|180.24|182.89|180.09|0
1650340280000|2022-04-19 03:51:20|183.04|180.24|183.04|180.24|183.04|180.24|182.89|180.09|0
1650340290000|2022-04-19 03:51:30|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650340300000|2022-04-19 03:51:40|183.04|180.24|182.89|180.09|183.04|180.24|182.89|180.09|0
1650340320000|2022-04-19 03:52:00|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1650340330000|2022-04-19 03:52:10|183.19|180.39|183.34|180.54|183.34|180.54|183.19|180.39|0
1650340340000|2022-04-19 03:52:20|183.49|180.69|183.34|180.54|183.49|180.69|183.34|180.54|0
1650340370000|2022-04-19 03:52:50|183.42|180.62|183.34|180.54|183.42|180.62|183.34|180.54|0
1650340390000|2022-04-19 03:53:10|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340400000|2022-04-19 03:53:20|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340410000|2022-04-19 03:53:30|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650340420000|2022-04-19 03:53:40|183.34|180.54|183.19|180.39|183.34|180.54|183.19|180.39|0
1650340430000|2022-04-19 03:53:50|183.27|180.47|183.34|180.54|183.34|180.54|183.27|180.47|0
1650340450000|2022-04-19 03:54:10|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1650340460000|2022-04-19 03:54:20|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340500000|2022-04-19 03:55:00|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340510000|2022-04-19 03:55:10|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340530000|2022-04-19 03:55:30|183.49|180.69|183.42|180.62|183.49|180.69|183.42|180.62|0
1650340540000|2022-04-19 03:55:40|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340560000|2022-04-19 03:56:00|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340570000|2022-04-19 03:56:10|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340600000|2022-04-19 03:56:40|183.34|180.54|183.19|180.39|183.34|180.54|183.19|180.39|0
1650340610000|2022-04-19 03:56:50|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340620000|2022-04-19 03:57:00|183.49|180.69|183.34|180.54|183.49|180.69|183.34|180.54|0
1650340630000|2022-04-19 03:57:10|183.42|180.62|183.34|180.54|183.42|180.62|183.34|180.54|0
1650340640000|2022-04-19 03:57:20|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340650000|2022-04-19 03:57:30|183.42|180.62|183.34|180.54|183.42|180.62|183.34|180.54|0
1650340660000|2022-04-19 03:57:40|183.49|180.69|183.64|180.84|183.64|180.84|183.49|180.69|0
1650340670000|2022-04-19 03:57:50|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340680000|2022-04-19 03:58:00|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650340690000|2022-04-19 03:58:10|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340700000|2022-04-19 03:58:20|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340740000|2022-04-19 03:59:00|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340760000|2022-04-19 03:59:20|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650340770000|2022-04-19 03:59:30|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340800000|2022-04-19 04:00:00|183.34|180.54|183.34|180.54|183.34|180.54|183.19|180.39|0
1650340810000|2022-04-19 04:00:10|183.19|180.39|183.34|180.54|183.34|180.54|183.19|180.39|0
1650340830000|2022-04-19 04:00:30|183.26|180.46|183.19|180.39|183.26|180.46|183.19|180.39|0
1650340840000|2022-04-19 04:00:40|183.34|180.54|183.26|180.46|183.34|180.54|183.26|180.46|0
1650340850000|2022-04-19 04:00:50|183.34|180.54|183.49|180.69|183.49|180.69|183.34|180.54|0
1650340860000|2022-04-19 04:01:00|183.42|180.62|183.34|180.54|183.42|180.62|183.34|180.54|0
1650340870000|2022-04-19 04:01:10|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340880000|2022-04-19 04:01:20|183.64|180.84|183.49|180.69|183.64|180.84|183.49|180.69|0
1650340890000|2022-04-19 04:01:30|183.64|180.84|183.64|180.84|183.64|180.84|183.49|180.69|0
1650340900000|2022-04-19 04:01:40|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340910000|2022-04-19 04:01:50|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650340920000|2022-04-19 04:02:00|183.49|180.69|183.34|180.54|183.49|180.69|183.34|180.54|0
1650340950000|2022-04-19 04:02:30|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650340980000|2022-04-19 04:03:00|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650341030000|2022-04-19 04:03:50|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650341040000|2022-04-19 04:04:00|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650341070000|2022-04-19 04:04:30|183.79|180.99|183.94|181.14|183.94|181.14|183.79|180.99|0
1650341080000|2022-04-19 04:04:40|184.09|181.29|184.24|181.44|184.24|181.44|184.09|181.29|0
1650341100000|2022-04-19 04:05:00|184.09|181.29|183.94|181.14|184.09|181.29|183.94|181.14|0
1650341110000|2022-04-19 04:05:10|183.79|180.99|183.94|181.14|183.94|181.14|183.79|180.99|0
1650341150000|2022-04-19 04:05:50|184.09|181.29|183.94|181.14|184.09|181.29|183.94|181.14|0
1650341190000|2022-04-19 04:06:30|184.09|181.29|184.09|181.29|184.09|181.29|184.09|181.29|0
1650341240000|2022-04-19 04:07:20|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1650341250000|2022-04-19 04:07:30|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341260000|2022-04-19 04:07:40|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1650341290000|2022-04-19 04:08:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341300000|2022-04-19 04:08:20|183.78|180.98|183.48|180.68|183.78|180.98|183.48|180.68|0
1650341320000|2022-04-19 04:08:40|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650341330000|2022-04-19 04:08:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650341340000|2022-04-19 04:09:00|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650341360000|2022-04-19 04:09:20|183.63|180.83|183.63|180.83|183.63|180.83|183.48|180.68|0
1650341370000|2022-04-19 04:09:30|183.78|180.98|183.93|181.13|183.93|181.13|183.78|180.98|0
1650341380000|2022-04-19 04:09:40|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341390000|2022-04-19 04:09:50|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341400000|2022-04-19 04:10:00|183.78|180.98|183.78|180.98|183.78|180.98|183.63|180.83|0
1650341410000|2022-04-19 04:10:10|183.71|180.91|183.63|180.83|183.71|180.91|183.63|180.83|0
1650341420000|2022-04-19 04:10:20|183.71|180.91|183.71|180.91|183.71|180.91|183.63|180.83|0
1650341430000|2022-04-19 04:10:30|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650341440000|2022-04-19 04:10:40|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341460000|2022-04-19 04:11:00|183.63|180.83|183.78|180.98|183.78|180.98|183.63|180.83|0
1650341470000|2022-04-19 04:11:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341480000|2022-04-19 04:11:20|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341520000|2022-04-19 04:12:00|183.63|180.83|183.93|181.13|183.93|181.13|183.63|180.83|0
1650341560000|2022-04-19 04:12:40|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341580000|2022-04-19 04:13:00|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341610000|2022-04-19 04:13:30|183.78|180.98|183.93|181.13|183.93|181.13|183.78|180.98|0
1650341640000|2022-04-19 04:14:00|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1650341660000|2022-04-19 04:14:20|184.16|181.36|184.08|181.28|184.16|181.36|184.08|181.28|0
1650341670000|2022-04-19 04:14:30|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1650341690000|2022-04-19 04:14:50|184.38|181.58|184.23|181.43|184.38|181.58|184.23|181.43|0
1650341700000|2022-04-19 04:15:00|184.31|181.51|184.38|181.58|184.38|181.58|184.31|181.51|0
1650341720000|2022-04-19 04:15:20|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1650341730000|2022-04-19 04:15:30|184.38|181.58|184.23|181.43|184.38|181.58|184.23|181.43|0
1650341750000|2022-04-19 04:15:50|183.93|181.13|184.08|181.28|184.08|181.28|183.93|181.13|0
1650341760000|2022-04-19 04:16:00|184.01|181.21|183.93|181.13|184.01|181.21|183.93|181.13|0
1650341770000|2022-04-19 04:16:10|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650341780000|2022-04-19 04:16:20|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341800000|2022-04-19 04:16:40|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341820000|2022-04-19 04:17:00|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650341830000|2022-04-19 04:17:10|183.78|180.98|184.08|181.28|184.08|181.28|183.78|180.98|0
1650341840000|2022-04-19 04:17:20|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341850000|2022-04-19 04:17:30|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650341880000|2022-04-19 04:18:00|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341900000|2022-04-19 04:18:20|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1650341910000|2022-04-19 04:18:30|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341960000|2022-04-19 04:19:20|183.85|181.05|183.85|181.05|183.85|181.05|183.85|181.05|0
1650341970000|2022-04-19 04:19:30|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650341990000|2022-04-19 04:19:50|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650342000000|2022-04-19 04:20:00|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650342010000|2022-04-19 04:20:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650342030000|2022-04-19 04:20:30|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650342040000|2022-04-19 04:20:40|184|181.2|184|181.2|184|181.2|184|181.2|0
1650342050000|2022-04-19 04:20:50|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650342060000|2022-04-19 04:21:00|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650342090000|2022-04-19 04:21:30|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650342100000|2022-04-19 04:21:40|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650342120000|2022-04-19 04:22:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650342140000|2022-04-19 04:22:20|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1650342160000|2022-04-19 04:22:40|184.31|181.51|184.23|181.43|184.31|181.51|184.23|181.43|0
1650342200000|2022-04-19 04:23:20|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650342210000|2022-04-19 04:23:30|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1650342300000|2022-04-19 04:25:00|184.38|181.58|184.53|181.73|184.53|181.73|184.38|181.58|0
1650342310000|2022-04-19 04:25:10|184.61|181.81|184.53|181.73|184.61|181.81|184.53|181.73|0
1650342320000|2022-04-19 04:25:20|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650342330000|2022-04-19 04:25:30|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1650342340000|2022-04-19 04:25:40|184.61|181.81|184.53|181.73|184.61|181.81|184.53|181.73|0
1650342350000|2022-04-19 04:25:50|184.61|181.81|184.53|181.73|184.68|181.88|184.53|181.73|0
1650342380000|2022-04-19 04:26:20|184.45|181.65|184.38|181.58|184.53|181.73|184.38|181.58|0
1650342400000|2022-04-19 04:26:40|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650342410000|2022-04-19 04:26:50|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1650342460000|2022-04-19 04:27:40|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650342480000|2022-04-19 04:28:00|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1650342490000|2022-04-19 04:28:10|184.22|181.42|184.07|181.27|184.22|181.42|184.07|181.27|0
1650342540000|2022-04-19 04:29:00|184.22|181.42|184.37|181.57|184.37|181.57|184.22|181.42|0
1650342580000|2022-04-19 04:29:40|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650342590000|2022-04-19 04:29:50|184.37|181.57|184.37|181.57|184.37|181.57|184.22|181.42|0
1650342600000|2022-04-19 04:30:00|184.45|181.65|184.45|181.65|184.45|181.65|184.37|181.57|0
1650342610000|2022-04-19 04:30:10|184.37|181.57|184.37|181.57|184.37|181.57|184.22|181.42|0
1650342650000|2022-04-19 04:30:50|184.45|181.65|184.37|181.57|184.45|181.65|184.37|181.57|0
1650342660000|2022-04-19 04:31:00|184.45|181.65|184.67|181.87|184.67|181.87|184.45|181.65|0
1650342700000|2022-04-19 04:31:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650342710000|2022-04-19 04:31:50|184.75|181.95|184.67|181.87|184.75|181.95|184.67|181.87|0
1650342720000|2022-04-19 04:32:00|184.52|181.72|184.22|181.42|184.52|181.72|184.22|181.42|0
1650342730000|2022-04-19 04:32:10|184.6|181.8|184.52|181.72|184.6|181.8|184.45|181.65|0
1650342770000|2022-04-19 04:32:50|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1650342790000|2022-04-19 04:33:10|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650342800000|2022-04-19 04:33:20|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1650342840000|2022-04-19 04:34:00|184.52|181.72|184.67|181.87|184.67|181.87|184.52|181.72|0
1650342850000|2022-04-19 04:34:10|184.52|181.72|184.37|181.57|184.52|181.72|184.37|181.57|0
1650342860000|2022-04-19 04:34:20|184.45|181.65|184.37|181.57|184.45|181.65|184.37|181.57|0
1650342870000|2022-04-19 04:34:30|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650342880000|2022-04-19 04:34:40|184.07|181.27|184.07|181.27|184.07|181.27|184.07|181.27|0
1650342900000|2022-04-19 04:35:00|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1650342910000|2022-04-19 04:35:10|183.92|181.12|183.92|181.12|183.92|181.12|183.92|181.12|0
1650342950000|2022-04-19 04:35:50|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650342960000|2022-04-19 04:36:00|183.76|180.96|183.91|181.11|183.92|181.12|183.76|180.96|0
1650342970000|2022-04-19 04:36:10|183.99|181.19|184.07|181.27|184.07|181.27|183.99|181.19|0
1650343010000|2022-04-19 04:36:50|183.99|181.19|184.07|181.27|184.07|181.27|183.99|181.19|0
1650343030000|2022-04-19 04:37:10|183.99|181.19|184.07|181.27|184.07|181.27|183.99|181.19|0
1650343050000|2022-04-19 04:37:30|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650343080000|2022-04-19 04:38:00|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650343090000|2022-04-19 04:38:10|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650343140000|2022-04-19 04:39:00|184.22|181.42|184.21|181.41|184.22|181.42|184.21|181.41|0
1650343160000|2022-04-19 04:39:20|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1650343210000|2022-04-19 04:40:10|184.52|181.72|184.52|181.72|184.52|181.72|184.37|181.57|0
1650343220000|2022-04-19 04:40:20|184.67|181.87|184.37|181.57|184.67|181.87|184.37|181.57|0
1650343230000|2022-04-19 04:40:30|184.21|181.41|184.21|181.41|184.21|181.41|184.21|181.41|0
1650343250000|2022-04-19 04:40:50|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650343260000|2022-04-19 04:41:00|184.21|181.41|184.21|181.41|184.21|181.41|184.21|181.41|0
1650343270000|2022-04-19 04:41:10|184.14|181.34|184.21|181.41|184.21|181.41|184.14|181.34|0
1650343310000|2022-04-19 04:41:50|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650343320000|2022-04-19 04:42:00|184.21|181.41|184.21|181.41|184.21|181.41|184.21|181.41|0
1650343350000|2022-04-19 04:42:30|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650343450000|2022-04-19 04:44:10|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650343520000|2022-04-19 04:45:20|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650343530000|2022-04-19 04:45:30|183.91|181.11|184.06|181.26|184.06|181.26|183.91|181.11|0
1650343540000|2022-04-19 04:45:40|183.99|181.19|183.91|181.11|183.99|181.19|183.91|181.11|0
1650343600000|2022-04-19 04:46:40|183.76|180.96|183.91|181.11|183.91|181.11|183.76|180.96|0
1650343610000|2022-04-19 04:46:50|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1650343620000|2022-04-19 04:47:00|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650343630000|2022-04-19 04:47:10|184.06|181.26|183.99|181.19|184.06|181.26|183.99|181.19|0
1650343640000|2022-04-19 04:47:20|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650343710000|2022-04-19 04:48:30|183.91|181.11|183.76|180.96|183.91|181.11|183.76|180.96|0
1650343720000|2022-04-19 04:48:40|183.75|180.95|183.91|181.11|183.91|181.11|183.75|180.95|0
1650343740000|2022-04-19 04:49:00|183.75|180.95|183.75|180.95|183.83|181.03|183.75|180.95|0
1650343750000|2022-04-19 04:49:10|183.68|180.88|183.91|181.11|183.91|181.11|183.68|180.88|0
1650343780000|2022-04-19 04:49:40|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650343800000|2022-04-19 04:50:00|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1650343820000|2022-04-19 04:50:20|184.06|181.26|183.9|181.1|184.06|181.26|183.9|181.1|0
1650343860000|2022-04-19 04:51:00|184.06|181.26|183.9|181.1|184.06|181.26|183.9|181.1|0
1650343900000|2022-04-19 04:51:40|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650343910000|2022-04-19 04:51:50|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650343970000|2022-04-19 04:52:50|183.6|180.8|183.45|180.65|183.6|180.8|183.45|180.65|0
1650343980000|2022-04-19 04:53:00|183.6|180.8|183.3|180.5|183.6|180.8|183.3|180.5|0
1650344030000|2022-04-19 04:53:50|183.15|180.35|183.15|180.35|183.15|180.35|183.15|180.35|0
1650344050000|2022-04-19 04:54:10|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650344060000|2022-04-19 04:54:20|183.15|180.35|183.15|180.35|183.15|180.35|183.15|180.35|0
1650344070000|2022-04-19 04:54:30|183.3|180.5|183.23|180.43|183.3|180.5|183.23|180.43|0
1650344080000|2022-04-19 04:54:40|183.3|180.5|183.15|180.35|183.3|180.5|183.15|180.35|0
1650344090000|2022-04-19 04:54:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650344160000|2022-04-19 04:56:00|183.22|180.42|183.15|180.35|183.3|180.5|183.15|180.35|0
1650344170000|2022-04-19 04:56:10|183|180.2|182.85|180.05|183|180.2|182.85|180.05|0
1650344180000|2022-04-19 04:56:20|182.77|179.97|182.85|180.05|182.85|180.05|182.77|179.97|0
1650344190000|2022-04-19 04:56:30|182.69|179.89|182.85|180.05|182.85|180.05|182.69|179.89|0
1650344200000|2022-04-19 04:56:40|182.84|180.04|182.84|180.04|182.84|180.04|182.84|180.04|0
1650344340000|2022-04-19 04:59:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650344370000|2022-04-19 04:59:30|183.14|180.34|182.99|180.19|183.14|180.34|182.99|180.19|0
1650344400000|2022-04-19 05:00:00|183.14|180.34|182.84|180.04|183.14|180.34|182.84|180.04|0
1650344410000|2022-04-19 05:00:10|182.69|179.89|182.77|179.97|182.77|179.97|182.54|179.74|0
1650344420000|2022-04-19 05:00:20|182.84|180.04|183.29|180.49|183.29|180.49|182.84|180.04|0
1650344430000|2022-04-19 05:00:30|183.75|180.95|183.6|180.8|183.75|180.95|183.6|180.8|0
1650344440000|2022-04-19 05:00:40|183.44|180.64|183.29|180.49|183.44|180.64|183.29|180.49|0
1650344460000|2022-04-19 05:01:00|183.14|180.34|182.99|180.19|183.14|180.34|182.99|180.19|0
1650344470000|2022-04-19 05:01:10|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1650344480000|2022-04-19 05:01:20|182.99|180.19|182.99|180.19|183.14|180.34|182.99|180.19|0
1650344490000|2022-04-19 05:01:30|182.84|180.04|182.99|180.19|182.99|180.19|182.84|180.04|0
1650344500000|2022-04-19 05:01:40|183.14|180.34|183.29|180.49|183.29|180.49|183.14|180.34|0
1650344520000|2022-04-19 05:02:00|183.44|180.64|183.44|180.64|183.59|180.79|183.44|180.64|0
1650344540000|2022-04-19 05:02:20|183.59|180.79|183.52|180.72|183.59|180.79|183.52|180.72|0
1650344550000|2022-04-19 05:02:30|183.59|180.79|183.59|180.79|183.75|180.95|183.59|180.79|0
1650344560000|2022-04-19 05:02:40|183.67|180.87|183.59|180.79|183.74|180.94|183.59|180.79|0
1650344570000|2022-04-19 05:02:50|183.67|180.87|183.44|180.64|183.67|180.87|183.44|180.64|0
1650344580000|2022-04-19 05:03:00|183.59|180.79|183.44|180.64|183.59|180.79|183.44|180.64|0
1650344590000|2022-04-19 05:03:10|183.52|180.72|183.52|180.72|183.52|180.72|183.52|180.72|0
1650344600000|2022-04-19 05:03:20|183.44|180.64|183.29|180.49|183.44|180.64|183.29|180.49|0
1650344610000|2022-04-19 05:03:30|183.37|180.57|183.44|180.64|183.44|180.64|183.37|180.57|0
1650344630000|2022-04-19 05:03:50|183.59|180.79|183.44|180.64|183.59|180.79|183.44|180.64|0
1650344640000|2022-04-19 05:04:00|183.59|180.79|183.74|180.94|183.74|180.94|183.59|180.79|0
1650344650000|2022-04-19 05:04:10|183.59|180.79|183.74|180.94|183.74|180.94|183.59|180.79|0
1650344660000|2022-04-19 05:04:20|183.59|180.79|183.74|180.94|183.74|180.94|183.59|180.79|0
1650344670000|2022-04-19 05:04:30|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1650344680000|2022-04-19 05:04:40|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650344690000|2022-04-19 05:04:50|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650344700000|2022-04-19 05:05:00|184.05|181.25|184.05|181.25|184.12|181.32|184.05|181.25|0
1650344710000|2022-04-19 05:05:10|184.12|181.32|184.2|181.4|184.2|181.4|184.12|181.32|0
1650344720000|2022-04-19 05:05:20|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650344730000|2022-04-19 05:05:30|184.5|181.7|184.65|181.85|184.65|181.85|184.5|181.7|0
1650344740000|2022-04-19 05:05:40|184.5|181.7|184.35|181.55|184.5|181.7|184.35|181.55|0
1650344750000|2022-04-19 05:05:50|184.5|181.7|184.5|181.7|184.5|181.7|184.5|181.7|0
1650344760000|2022-04-19 05:06:00|184.58|181.78|184.65|181.85|184.65|181.85|184.58|181.78|0
1650344770000|2022-04-19 05:06:10|184.8|182|185.26|182.46|185.26|182.46|184.8|182|0
1650344790000|2022-04-19 05:06:30|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1650344800000|2022-04-19 05:06:40|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1650344810000|2022-04-19 05:06:50|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1650344820000|2022-04-19 05:07:00|184.8|182|184.8|182|184.95|182.15|184.8|182|0
1650344830000|2022-04-19 05:07:10|184.73|181.93|184.65|181.85|184.73|181.93|184.65|181.85|0
1650344850000|2022-04-19 05:07:30|184.5|181.7|184.5|181.7|184.5|181.7|184.5|181.7|0
1650344860000|2022-04-19 05:07:40|184.65|181.85|184.5|181.7|184.73|181.93|184.5|181.7|0
1650344870000|2022-04-19 05:07:50|184.58|181.78|184.65|181.85|184.65|181.85|184.58|181.78|0
1650344880000|2022-04-19 05:08:00|184.8|182|184.8|182|184.8|182|184.8|182|0
1650344900000|2022-04-19 05:08:20|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1650344910000|2022-04-19 05:08:30|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1650344920000|2022-04-19 05:08:40|185.18|182.38|184.95|182.15|185.18|182.38|184.95|182.15|0
1650344940000|2022-04-19 05:09:00|185.1|182.3|185.25|182.45|185.25|182.45|185.1|182.3|0
1650344950000|2022-04-19 05:09:10|185.18|182.38|185.25|182.45|185.25|182.45|185.18|182.38|0
1650344970000|2022-04-19 05:09:30|185.1|182.3|185.25|182.45|185.25|182.45|185.1|182.3|0
1650344980000|2022-04-19 05:09:40|185.18|182.38|185.25|182.45|185.25|182.45|185.18|182.38|0
1650345000000|2022-04-19 05:10:00|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1650345010000|2022-04-19 05:10:10|185.25|182.45|185.25|182.45|185.25|182.45|185.1|182.3|0
1650345020000|2022-04-19 05:10:20|185.4|182.6|185.25|182.45|185.4|182.6|185.25|182.45|0
1650345040000|2022-04-19 05:10:40|185.33|182.53|185.25|182.45|185.33|182.53|185.25|182.45|0
1650345050000|2022-04-19 05:10:50|185.33|182.53|185.4|182.6|185.4|182.6|185.33|182.53|0
1650345060000|2022-04-19 05:11:00|185.56|182.76|185.25|182.45|185.56|182.76|185.25|182.45|0
1650345070000|2022-04-19 05:11:10|185.1|182.3|184.88|182.08|185.1|182.3|184.8|182|0
1650345080000|2022-04-19 05:11:20|184.95|182.15|184.8|182|184.95|182.15|184.8|182|0
1650345100000|2022-04-19 05:11:40|184.88|182.08|184.95|182.15|184.95|182.15|184.88|182.08|0
1650345120000|2022-04-19 05:12:00|185.1|182.3|185.25|182.45|185.25|182.45|185.1|182.3|0
1650345140000|2022-04-19 05:12:20|185.33|182.53|185.4|182.6|185.4|182.6|185.25|182.45|0
1650345150000|2022-04-19 05:12:30|185.25|182.45|185.4|182.6|185.4|182.6|185.25|182.45|0
1650345160000|2022-04-19 05:12:40|185.25|182.45|185.4|182.6|185.4|182.6|185.25|182.45|0
1650345170000|2022-04-19 05:12:50|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1650345180000|2022-04-19 05:13:00|185.33|182.53|185.25|182.45|185.4|182.6|185.25|182.45|0
1650345190000|2022-04-19 05:13:10|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650345200000|2022-04-19 05:13:20|185.33|182.53|185.4|182.6|185.4|182.6|185.33|182.53|0
1650345210000|2022-04-19 05:13:30|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1650345230000|2022-04-19 05:13:50|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1650345240000|2022-04-19 05:14:00|185.25|182.45|185.1|182.3|185.25|182.45|185.1|182.3|0
1650345250000|2022-04-19 05:14:10|185.55|182.75|185.25|182.45|185.55|182.75|185.25|182.45|0
1650345270000|2022-04-19 05:14:30|185.4|182.6|185.4|182.6|185.4|182.6|185.33|182.53|0
1650345290000|2022-04-19 05:14:50|185.25|182.45|185.4|182.6|185.4|182.6|185.25|182.45|0
1650345300000|2022-04-19 05:15:00|185.25|182.45|185.4|182.6|185.4|182.6|185.25|182.45|0
1650345310000|2022-04-19 05:15:10|185.25|182.45|185.25|182.45|185.33|182.53|185.25|182.45|0
1650345320000|2022-04-19 05:15:20|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650345340000|2022-04-19 05:15:40|185.25|182.45|185.4|182.6|185.4|182.6|185.25|182.45|0
1650345360000|2022-04-19 05:16:00|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1650345370000|2022-04-19 05:16:10|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1650345390000|2022-04-19 05:16:30|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650345400000|2022-04-19 05:16:40|185.55|182.75|185.7|182.9|185.7|182.9|185.55|182.75|0
1650345410000|2022-04-19 05:16:50|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650345420000|2022-04-19 05:17:00|185.86|183.06|186.01|183.21|186.01|183.21|185.86|183.06|0
1650345430000|2022-04-19 05:17:10|185.86|183.06|185.86|183.06|185.93|183.13|185.86|183.06|0
1650345440000|2022-04-19 05:17:20|185.93|183.13|186.01|183.21|186.01|183.21|185.93|183.13|0
1650345450000|2022-04-19 05:17:30|185.85|183.05|186.16|183.36|186.16|183.36|185.85|183.05|0
1650345480000|2022-04-19 05:18:00|186.09|183.29|186.16|183.36|186.16|183.36|186.09|183.29|0
1650345490000|2022-04-19 05:18:10|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650345520000|2022-04-19 05:18:40|185.85|183.05|186.01|183.21|186.01|183.21|185.85|183.05|0
1650345540000|2022-04-19 05:19:00|185.85|183.05|186.01|183.21|186.01|183.21|185.85|183.05|0
1650345560000|2022-04-19 05:19:20|185.93|183.13|185.85|183.05|185.93|183.13|185.85|183.05|0
1650345580000|2022-04-19 05:19:40|185.7|182.9|185.85|183.05|185.85|183.05|185.7|182.9|0
1650345590000|2022-04-19 05:19:50|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650345630000|2022-04-19 05:20:30|185.85|183.05|185.7|182.9|185.85|183.05|185.7|182.9|0
1650345650000|2022-04-19 05:20:50|185.78|182.98|185.85|183.05|185.85|183.05|185.78|182.98|0
1650345660000|2022-04-19 05:21:00|186|183.2|186|183.2|186|183.2|186|183.2|0
1650345670000|2022-04-19 05:21:10|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650345680000|2022-04-19 05:21:20|186|183.2|186|183.2|186|183.2|186|183.2|0
1650345690000|2022-04-19 05:21:30|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650345720000|2022-04-19 05:22:00|186|183.2|186|183.2|186|183.2|186|183.2|0
1650345730000|2022-04-19 05:22:10|185.85|183.05|186|183.2|186|183.2|185.85|183.05|0
1650345750000|2022-04-19 05:22:30|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650345770000|2022-04-19 05:22:50|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650345780000|2022-04-19 05:23:00|185.7|182.9|185.85|183.05|185.85|183.05|185.7|182.9|0
1650345810000|2022-04-19 05:23:30|185.78|182.98|185.85|183.05|185.85|183.05|185.78|182.98|0
1650345820000|2022-04-19 05:23:40|185.7|182.9|185.85|183.05|185.85|183.05|185.7|182.9|0
1650345830000|2022-04-19 05:23:50|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650345840000|2022-04-19 05:24:00|185.78|182.98|185.85|183.05|185.85|183.05|185.78|182.98|0
1650345850000|2022-04-19 05:24:10|186|183.2|186|183.2|186|183.2|186|183.2|0
1650345860000|2022-04-19 05:24:20|185.85|183.05|185.85|183.05|186|183.2|185.85|183.05|0
1650345880000|2022-04-19 05:24:40|186|183.2|186|183.2|186|183.2|186|183.2|0
1650345890000|2022-04-19 05:24:50|185.85|183.05|185.7|182.9|185.85|183.05|185.7|182.9|0
1650345900000|2022-04-19 05:25:00|185.85|183.05|185.85|183.05|185.85|183.05|185.7|182.9|0
1650345910000|2022-04-19 05:25:10|185.78|182.98|185.7|182.9|185.78|182.98|185.7|182.9|0
1650345950000|2022-04-19 05:25:50|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650345960000|2022-04-19 05:26:00|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650345970000|2022-04-19 05:26:10|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650345990000|2022-04-19 05:26:30|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346000000|2022-04-19 05:26:40|185.54|182.74|185.54|182.74|185.7|182.9|185.54|182.74|0
1650346010000|2022-04-19 05:26:50|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346020000|2022-04-19 05:27:00|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650346050000|2022-04-19 05:27:30|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346080000|2022-04-19 05:28:00|185.24|182.44|185.39|182.59|185.39|182.59|185.24|182.44|0
1650346120000|2022-04-19 05:28:40|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650346130000|2022-04-19 05:28:50|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346140000|2022-04-19 05:29:00|185.54|182.74|185.39|182.59|185.54|182.74|185.39|182.59|0
1650346150000|2022-04-19 05:29:10|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650346160000|2022-04-19 05:29:20|185.32|182.52|185.39|182.59|185.39|182.59|185.32|182.52|0
1650346170000|2022-04-19 05:29:30|185.32|182.52|185.24|182.44|185.32|182.52|185.24|182.44|0
1650346180000|2022-04-19 05:29:40|185.39|182.59|185.24|182.44|185.39|182.59|185.24|182.44|0
1650346190000|2022-04-19 05:29:50|185.09|182.29|185.24|182.44|185.24|182.44|185.09|182.29|0
1650346200000|2022-04-19 05:30:00|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346210000|2022-04-19 05:30:10|185.54|182.74|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346220000|2022-04-19 05:30:20|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346230000|2022-04-19 05:30:30|185.47|182.67|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346240000|2022-04-19 05:30:40|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346260000|2022-04-19 05:31:00|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650346270000|2022-04-19 05:31:10|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346290000|2022-04-19 05:31:30|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650346310000|2022-04-19 05:31:50|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346320000|2022-04-19 05:32:00|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346330000|2022-04-19 05:32:10|185.69|182.89|185.54|182.74|185.69|182.89|185.54|182.74|0
1650346340000|2022-04-19 05:32:20|185.39|182.59|185.47|182.67|185.47|182.67|185.39|182.59|0
1650346350000|2022-04-19 05:32:30|185.54|182.74|185.39|182.59|185.54|182.74|185.39|182.59|0
1650346360000|2022-04-19 05:32:40|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650346370000|2022-04-19 05:32:50|185.62|182.82|185.54|182.74|185.62|182.82|185.54|182.74|0
1650346390000|2022-04-19 05:33:10|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346400000|2022-04-19 05:33:20|185.69|182.89|185.54|182.74|185.69|182.89|185.54|182.74|0
1650346420000|2022-04-19 05:33:40|185.39|182.59|185.54|182.74|185.54|182.74|185.39|182.59|0
1650346460000|2022-04-19 05:34:20|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346470000|2022-04-19 05:34:30|185.47|182.67|185.69|182.89|185.69|182.89|185.47|182.67|0
1650346480000|2022-04-19 05:34:40|185.77|182.97|185.84|183.04|185.84|183.04|185.77|182.97|0
1650346500000|2022-04-19 05:35:00|185.99|183.19|186.15|183.35|186.15|183.35|185.99|183.19|0
1650346520000|2022-04-19 05:35:20|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650346530000|2022-04-19 05:35:30|186.07|183.27|185.99|183.19|186.15|183.35|185.99|183.19|0
1650346540000|2022-04-19 05:35:40|185.84|183.04|185.54|182.74|185.84|183.04|185.54|182.74|0
1650346550000|2022-04-19 05:35:50|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346560000|2022-04-19 05:36:00|185.46|182.66|185.39|182.59|185.46|182.66|185.39|182.59|0
1650346570000|2022-04-19 05:36:10|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650346580000|2022-04-19 05:36:20|185.46|182.66|185.54|182.74|185.54|182.74|185.46|182.66|0
1650346590000|2022-04-19 05:36:30|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650346600000|2022-04-19 05:36:40|185.23|182.43|185.39|182.59|185.39|182.59|185.23|182.43|0
1650346630000|2022-04-19 05:37:10|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650346640000|2022-04-19 05:37:20|185.39|182.59|185.38|182.58|185.39|182.59|185.23|182.43|0
1650346650000|2022-04-19 05:37:30|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650346670000|2022-04-19 05:37:50|185.31|182.51|185.38|182.58|185.38|182.58|185.31|182.51|0
1650346680000|2022-04-19 05:38:00|185.31|182.51|185.38|182.58|185.38|182.58|185.31|182.51|0
1650346690000|2022-04-19 05:38:10|185.46|182.66|185.54|182.74|185.54|182.74|185.46|182.66|0
1650346700000|2022-04-19 05:38:20|185.69|182.89|185.62|182.82|185.69|182.89|185.54|182.74|0
1650346710000|2022-04-19 05:38:30|185.61|182.81|185.54|182.74|185.61|182.81|185.54|182.74|0
1650346740000|2022-04-19 05:39:00|185.61|182.81|185.54|182.74|185.61|182.81|185.54|182.74|0
1650346770000|2022-04-19 05:39:30|185.38|182.58|185.23|182.43|185.38|182.58|185.23|182.43|0
1650346780000|2022-04-19 05:39:40|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650346790000|2022-04-19 05:39:50|185.54|182.74|185.38|182.58|185.54|182.74|185.38|182.58|0
1650346800000|2022-04-19 05:40:00|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650346810000|2022-04-19 05:40:10|185.69|182.89|185.69|182.89|185.77|182.97|185.69|182.89|0
1650346820000|2022-04-19 05:40:20|185.53|182.73|185.53|182.73|185.53|182.73|185.38|182.58|0
1650346830000|2022-04-19 05:40:30|185.69|182.89|185.69|182.89|185.69|182.89|185.69|182.89|0
1650346840000|2022-04-19 05:40:40|185.61|182.81|185.53|182.73|185.69|182.89|185.53|182.73|0
1650346850000|2022-04-19 05:40:50|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650346860000|2022-04-19 05:41:00|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650346910000|2022-04-19 05:41:50|185.31|182.51|185.38|182.58|185.53|182.73|185.31|182.51|0
1650346920000|2022-04-19 05:42:00|185.23|182.43|185.38|182.58|185.38|182.58|185.23|182.43|0
1650346930000|2022-04-19 05:42:10|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650346940000|2022-04-19 05:42:20|185.69|182.89|185.69|182.89|185.69|182.89|185.69|182.89|0
1650346950000|2022-04-19 05:42:30|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650346970000|2022-04-19 05:42:50|185.38|182.58|185.38|182.58|185.53|182.73|185.38|182.58|0
1650346980000|2022-04-19 05:43:00|185.53|182.73|185.46|182.66|185.53|182.73|185.46|182.66|0
1650346990000|2022-04-19 05:43:10|185.38|182.58|185.38|182.58|185.46|182.66|185.38|182.58|0
1650347000000|2022-04-19 05:43:20|185.23|182.43|185.38|182.58|185.38|182.58|185.23|182.43|0
1650347010000|2022-04-19 05:43:30|185.23|182.43|185.38|182.58|185.38|182.58|185.23|182.43|0
1650347020000|2022-04-19 05:43:40|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650347030000|2022-04-19 05:43:50|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650347040000|2022-04-19 05:44:00|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650347050000|2022-04-19 05:44:10|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650347060000|2022-04-19 05:44:20|184.77|181.97|184.85|182.05|184.92|182.12|184.77|181.97|0
1650347070000|2022-04-19 05:44:30|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650347080000|2022-04-19 05:44:40|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650347090000|2022-04-19 05:44:50|185.08|182.28|185.08|182.28|185.08|182.28|184.92|182.12|0
1650347100000|2022-04-19 05:45:00|184.92|182.12|185.08|182.28|185.08|182.28|184.92|182.12|0
1650347110000|2022-04-19 05:45:10|185.15|182.35|185.23|182.43|185.23|182.43|185.15|182.35|0
1650347120000|2022-04-19 05:45:20|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650347150000|2022-04-19 05:45:50|185.15|182.35|185.08|182.28|185.15|182.35|185.08|182.28|0
1650347160000|2022-04-19 05:46:00|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650347170000|2022-04-19 05:46:10|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650347180000|2022-04-19 05:46:20|184.92|182.12|184.92|182.12|184.92|182.12|184.85|182.05|0
1650347190000|2022-04-19 05:46:30|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650347200000|2022-04-19 05:46:40|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650347230000|2022-04-19 05:47:10|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650347240000|2022-04-19 05:47:20|185.61|182.81|185.68|182.88|185.68|182.88|185.61|182.81|0
1650347250000|2022-04-19 05:47:30|185.61|182.81|185.53|182.73|185.68|182.88|185.53|182.73|0
1650347260000|2022-04-19 05:47:40|185.68|182.88|185.53|182.73|185.68|182.88|185.53|182.73|0
1650347280000|2022-04-19 05:48:00|185.38|182.58|185.38|182.58|185.46|182.66|185.38|182.58|0
1650347290000|2022-04-19 05:48:10|185.3|182.5|185.38|182.58|185.38|182.58|185.3|182.5|0
1650347300000|2022-04-19 05:48:20|185.53|182.73|185.38|182.58|185.53|182.73|185.38|182.58|0
1650347310000|2022-04-19 05:48:30|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650347320000|2022-04-19 05:48:40|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650347330000|2022-04-19 05:48:50|184.92|182.12|185.07|182.27|185.07|182.27|184.92|182.12|0
1650347340000|2022-04-19 05:49:00|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650347370000|2022-04-19 05:49:30|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650347400000|2022-04-19 05:50:00|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650347410000|2022-04-19 05:50:10|185.38|182.58|185.22|182.42|185.38|182.58|185.22|182.42|0
1650347420000|2022-04-19 05:50:20|185.3|182.5|185.38|182.58|185.38|182.58|185.3|182.5|0
1650347440000|2022-04-19 05:50:40|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650347450000|2022-04-19 05:50:50|185.15|182.35|185.22|182.42|185.22|182.42|185.15|182.35|0
1650347460000|2022-04-19 05:51:00|185.15|182.35|185.07|182.27|185.22|182.42|185.07|182.27|0
1650347480000|2022-04-19 05:51:20|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650347490000|2022-04-19 05:51:30|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650347510000|2022-04-19 05:51:50|184.92|182.12|185.07|182.27|185.07|182.27|184.92|182.12|0
1650347520000|2022-04-19 05:52:00|184.92|182.12|184.92|182.12|185.07|182.27|184.92|182.12|0
1650347530000|2022-04-19 05:52:10|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650347540000|2022-04-19 05:52:20|184.92|182.12|184.77|181.97|184.92|182.12|184.77|181.97|0
1650347550000|2022-04-19 05:52:30|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1650347560000|2022-04-19 05:52:40|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650347570000|2022-04-19 05:52:50|184.92|182.12|184.77|181.97|184.92|182.12|184.77|181.97|0
1650347580000|2022-04-19 05:53:00|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650347590000|2022-04-19 05:53:10|184.85|182.05|184.85|182.05|184.92|182.12|184.85|182.05|0
1650347600000|2022-04-19 05:53:20|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650347620000|2022-04-19 05:53:40|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1650347630000|2022-04-19 05:53:50|184.77|181.97|184.46|181.66|184.77|181.97|184.31|181.51|0
1650347660000|2022-04-19 05:54:20|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650347670000|2022-04-19 05:54:30|184.46|181.66|184.24|181.44|184.46|181.66|184.24|181.44|0
1650347680000|2022-04-19 05:54:40|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650347690000|2022-04-19 05:54:50|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650347700000|2022-04-19 05:55:00|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650347720000|2022-04-19 05:55:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650347730000|2022-04-19 05:55:30|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650347740000|2022-04-19 05:55:40|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650347770000|2022-04-19 05:56:10|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650347780000|2022-04-19 05:56:20|185.07|182.27|185.07|182.27|185.07|182.27|184.92|182.12|0
1650347790000|2022-04-19 05:56:30|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650347820000|2022-04-19 05:57:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650347830000|2022-04-19 05:57:10|185.15|182.35|185.22|182.42|185.22|182.42|185.07|182.27|0
1650347840000|2022-04-19 05:57:20|185.07|182.27|185.22|182.42|185.22|182.42|185.07|182.27|0
1650347870000|2022-04-19 05:57:50|185.37|182.57|185.67|182.87|185.67|182.87|185.37|182.57|0
1650347880000|2022-04-19 05:58:00|185.52|182.72|185.52|182.72|185.6|182.8|185.52|182.72|0
1650347900000|2022-04-19 05:58:20|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1650347910000|2022-04-19 05:58:30|185.6|182.8|185.52|182.72|185.6|182.8|185.52|182.72|0
1650347920000|2022-04-19 05:58:40|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650347940000|2022-04-19 05:59:00|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650347950000|2022-04-19 05:59:10|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1650347970000|2022-04-19 05:59:30|185.82|183.02|185.98|183.18|185.98|183.18|185.82|183.02|0
1650347980000|2022-04-19 05:59:40|185.82|183.02|185.98|183.18|186.13|183.33|185.82|183.02|0
1650347990000|2022-04-19 05:59:50|186.06|183.26|186.13|183.33|186.13|183.33|186.06|183.26|0
1650348000000|2022-04-19 06:00:00|186.28|183.48|186.74|183.94|186.89|184.09|186.28|183.48|0
1650348010000|2022-04-19 06:00:10|186.59|183.79|186.59|183.79|186.59|183.79|186.59|183.79|0
1650348020000|2022-04-19 06:00:20|186.43|183.63|185.98|183.18|186.43|183.63|185.98|183.18|0
1650348030000|2022-04-19 06:00:30|186.13|183.33|186.13|183.33|186.13|183.33|186.13|183.33|0
1650348040000|2022-04-19 06:00:40|186.28|183.48|187.04|184.24|187.04|184.24|186.28|183.48|0
1650348050000|2022-04-19 06:00:50|187.65|184.85|187.19|184.39|187.65|184.85|187.19|184.39|0
1650348060000|2022-04-19 06:01:00|186.89|184.09|186.58|183.78|186.89|184.09|186.58|183.78|0
1650348070000|2022-04-19 06:01:10|186.43|183.63|186.13|183.33|186.43|183.63|186.13|183.33|0
1650348080000|2022-04-19 06:01:20|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1650348090000|2022-04-19 06:01:30|186.13|183.33|185.67|182.87|186.13|183.33|185.67|182.87|0
1650348100000|2022-04-19 06:01:40|185.75|182.95|185.82|183.02|185.82|183.02|185.75|182.95|0
1650348110000|2022-04-19 06:01:50|185.98|183.18|185.82|183.02|185.98|183.18|185.82|183.02|0
1650348120000|2022-04-19 06:02:00|185.52|182.72|185.29|182.49|185.52|182.72|185.29|182.49|0
1650348130000|2022-04-19 06:02:10|185.37|182.57|185.37|182.57|185.6|182.8|185.37|182.57|0
1650348140000|2022-04-19 06:02:20|185.52|182.72|185.67|182.87|185.67|182.87|185.52|182.72|0
1650348150000|2022-04-19 06:02:30|185.82|183.02|185.67|182.87|185.82|183.02|185.67|182.87|0
1650348160000|2022-04-19 06:02:40|185.82|183.02|185.97|183.17|185.97|183.17|185.82|183.02|0
1650348170000|2022-04-19 06:02:50|185.82|183.02|185.97|183.17|185.97|183.17|185.82|183.02|0
1650348180000|2022-04-19 06:03:00|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650348190000|2022-04-19 06:03:10|185.67|182.87|185.82|183.02|185.82|183.02|185.67|182.87|0
1650348200000|2022-04-19 06:03:20|185.67|182.87|185.82|183.02|185.82|183.02|185.67|182.87|0
1650348210000|2022-04-19 06:03:30|185.9|183.1|185.97|183.17|185.97|183.17|185.82|183.02|0
1650348220000|2022-04-19 06:03:40|186.28|183.48|186.28|183.48|186.28|183.48|186.28|183.48|0
1650348240000|2022-04-19 06:04:00|186.43|183.63|186.43|183.63|186.43|183.63|186.43|183.63|0
1650348250000|2022-04-19 06:04:10|186.51|183.71|186.28|183.48|186.51|183.71|186.28|183.48|0
1650348260000|2022-04-19 06:04:20|186.43|183.63|186.13|183.33|186.43|183.63|186.13|183.33|0
1650348270000|2022-04-19 06:04:30|185.97|183.17|185.97|183.17|186.05|183.25|185.97|183.17|0
1650348280000|2022-04-19 06:04:40|186.13|183.33|186.13|183.33|186.28|183.48|186.13|183.33|0
1650348300000|2022-04-19 06:05:00|185.82|183.02|186.12|183.32|186.12|183.32|185.82|183.02|0
1650348310000|2022-04-19 06:05:10|186.28|183.48|186.28|183.48|186.43|183.63|186.28|183.48|0
1650348320000|2022-04-19 06:05:20|186.36|183.56|186.58|183.78|186.58|183.78|186.36|183.56|0
1650348330000|2022-04-19 06:05:30|186.66|183.86|186.58|183.78|186.66|183.86|186.58|183.78|0
1650348340000|2022-04-19 06:05:40|186.73|183.93|186.58|183.78|186.73|183.93|186.58|183.78|0
1650348350000|2022-04-19 06:05:50|186.66|183.86|186.73|183.93|186.73|183.93|186.66|183.86|0
1650348360000|2022-04-19 06:06:00|187.04|184.24|187.04|184.24|187.04|184.24|187.04|184.24|0
1650348370000|2022-04-19 06:06:10|187.19|184.39|187.19|184.39|187.34|184.54|187.19|184.39|0
1650348380000|2022-04-19 06:06:20|187.34|184.54|186.89|184.09|187.34|184.54|186.89|184.09|0
1650348390000|2022-04-19 06:06:30|186.73|183.93|186.43|183.63|186.89|184.09|186.43|183.63|0
1650348400000|2022-04-19 06:06:40|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1650348410000|2022-04-19 06:06:50|186.51|183.71|186.43|183.63|186.51|183.71|186.43|183.63|0
1650348420000|2022-04-19 06:07:00|186.12|183.32|186.2|183.4|186.2|183.4|186.12|183.32|0
1650348430000|2022-04-19 06:07:10|186.12|183.32|186.12|183.32|186.12|183.32|185.97|183.17|0
1650348440000|2022-04-19 06:07:20|186.2|183.4|186.12|183.32|186.2|183.4|186.05|183.25|0
1650348450000|2022-04-19 06:07:30|185.82|183.02|185.97|183.17|185.97|183.17|185.82|183.02|0
1650348460000|2022-04-19 06:07:40|185.82|183.02|185.36|182.56|185.82|183.02|185.36|182.56|0
1650348470000|2022-04-19 06:07:50|185.21|182.41|185.36|182.56|185.36|182.56|185.21|182.41|0
1650348480000|2022-04-19 06:08:00|185.51|182.71|185.36|182.56|185.51|182.71|185.36|182.56|0
1650348490000|2022-04-19 06:08:10|185.21|182.41|185.06|182.26|185.21|182.41|185.06|182.26|0
1650348500000|2022-04-19 06:08:20|184.91|182.11|184.45|181.65|184.91|182.11|184.45|181.65|0
1650348510000|2022-04-19 06:08:30|184.3|181.5|184.15|181.35|184.3|181.5|184.15|181.35|0
1650348520000|2022-04-19 06:08:40|184|181.2|184|181.2|184|181.2|184|181.2|0
1650348530000|2022-04-19 06:08:50|183.4|180.6|183.7|180.9|183.7|180.9|183.4|180.6|0
1650348540000|2022-04-19 06:09:00|183.55|180.75|183.7|180.9|183.7|180.9|183.55|180.75|0
1650348550000|2022-04-19 06:09:10|183.4|180.6|183.24|180.44|183.4|180.6|183.24|180.44|0
1650348560000|2022-04-19 06:09:20|183.4|180.6|183.24|180.44|183.4|180.6|183.09|180.29|0
1650348570000|2022-04-19 06:09:30|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1650348580000|2022-04-19 06:09:40|183.17|180.37|183.39|180.59|183.39|180.59|183.17|180.37|0
1650348590000|2022-04-19 06:09:50|183.62|180.82|183.7|180.9|183.7|180.9|183.62|180.82|0
1650348600000|2022-04-19 06:10:00|183.85|181.05|184|181.2|184|181.2|183.85|181.05|0
1650348610000|2022-04-19 06:10:10|183.85|181.05|184.3|181.5|184.3|181.5|183.85|181.05|0
1650348620000|2022-04-19 06:10:20|184.45|181.65|184.15|181.35|184.45|181.65|184.15|181.35|0
1650348630000|2022-04-19 06:10:30|184.3|181.5|184.3|181.5|184.3|181.5|184.23|181.43|0
1650348640000|2022-04-19 06:10:40|184.15|181.35|184|181.2|184.15|181.35|184|181.2|0
1650348650000|2022-04-19 06:10:50|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1650348660000|2022-04-19 06:11:00|184|181.2|184|181.2|184|181.2|184|181.2|0
1650348670000|2022-04-19 06:11:10|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1650348680000|2022-04-19 06:11:20|184.3|181.5|184.3|181.5|184.3|181.5|184.15|181.35|0
1650348690000|2022-04-19 06:11:30|184.15|181.35|184.45|181.65|184.45|181.65|184.15|181.35|0
1650348710000|2022-04-19 06:11:50|184.3|181.5|184.3|181.5|184.3|181.5|184.3|181.5|0
1650348720000|2022-04-19 06:12:00|184.15|181.35|184.15|181.35|184.45|181.65|184.15|181.35|0
1650348730000|2022-04-19 06:12:10|183.92|181.12|184.15|181.35|184.15|181.35|183.92|181.12|0
1650348740000|2022-04-19 06:12:20|184.23|181.43|184.15|181.35|184.23|181.43|184.15|181.35|0
1650348750000|2022-04-19 06:12:30|184.3|181.5|184.3|181.5|184.45|181.65|184.3|181.5|0
1650348760000|2022-04-19 06:12:40|184.15|181.35|184.3|181.5|184.3|181.5|184.15|181.35|0
1650348770000|2022-04-19 06:12:50|184.15|181.35|184|181.2|184.15|181.35|184|181.2|0
1650348780000|2022-04-19 06:13:00|183.85|181.05|183.39|180.59|183.85|181.05|183.24|180.44|0
1650348790000|2022-04-19 06:13:10|183.24|180.44|183.24|180.44|183.39|180.59|183.24|180.44|0
1650348800000|2022-04-19 06:13:20|183.09|180.29|183.32|180.52|183.32|180.52|183.09|180.29|0
1650348810000|2022-04-19 06:13:30|183.54|180.74|183.69|180.89|183.69|180.89|183.54|180.74|0
1650348820000|2022-04-19 06:13:40|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650348830000|2022-04-19 06:13:50|184|181.2|184.15|181.35|184.15|181.35|183.92|181.12|0
1650348840000|2022-04-19 06:14:00|184.07|181.27|184.15|181.35|184.15|181.35|184.07|181.27|0
1650348850000|2022-04-19 06:14:10|184.3|181.5|184.3|181.5|184.3|181.5|184.3|181.5|0
1650348860000|2022-04-19 06:14:20|184.15|181.35|184.15|181.35|184.23|181.43|184.15|181.35|0
1650348870000|2022-04-19 06:14:30|183.39|180.59|183.39|180.59|183.39|180.59|183.39|180.59|0
1650348880000|2022-04-19 06:14:40|183.24|180.44|183.24|180.44|183.24|180.44|183.24|180.44|0
1650348890000|2022-04-19 06:14:50|183.09|180.29|182.94|180.14|183.24|180.44|182.94|180.14|0
1650348900000|2022-04-19 06:15:00|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1650348910000|2022-04-19 06:15:10|182.94|180.14|183.09|180.29|183.09|180.29|182.94|180.14|0
1650348920000|2022-04-19 06:15:20|183.24|180.44|183.24|180.44|183.39|180.59|183.24|180.44|0
1650348930000|2022-04-19 06:15:30|183.39|180.59|183.69|180.89|183.69|180.89|183.24|180.44|0
1650348940000|2022-04-19 06:15:40|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650348950000|2022-04-19 06:15:50|183.77|180.97|183.84|181.04|183.84|181.04|183.69|180.89|0
1650348960000|2022-04-19 06:16:00|183.69|180.89|183.39|180.59|183.69|180.89|183.39|180.59|0
1650348970000|2022-04-19 06:16:10|183.54|180.74|183.39|180.59|183.54|180.74|183.39|180.59|0
1650348980000|2022-04-19 06:16:20|183.32|180.52|183.24|180.44|183.32|180.52|183.24|180.44|0
1650348990000|2022-04-19 06:16:30|183.09|180.29|182.94|180.14|183.09|180.29|182.94|180.14|0
1650349000000|2022-04-19 06:16:40|182.79|179.99|182.94|180.14|182.94|180.14|182.79|179.99|0
1650349010000|2022-04-19 06:16:50|183.09|180.29|183.24|180.44|183.24|180.44|183.09|180.29|0
1650349020000|2022-04-19 06:17:00|183.09|180.29|182.79|179.99|183.09|180.29|182.79|179.99|0
1650349030000|2022-04-19 06:17:10|182.64|179.84|182.64|179.84|182.64|179.84|182.64|179.84|0
1650349040000|2022-04-19 06:17:20|182.49|179.69|182.49|179.69|182.49|179.69|182.49|179.69|0
1650349050000|2022-04-19 06:17:30|182.34|179.54|182.04|179.24|182.41|179.61|182.04|179.24|0
1650349060000|2022-04-19 06:17:40|182.19|179.39|181.44|178.64|182.19|179.39|181.44|178.64|0
1650349070000|2022-04-19 06:17:50|181.59|178.79|181.44|178.64|181.59|178.79|181.44|178.64|0
1650349080000|2022-04-19 06:18:00|181.58|178.78|181.43|178.63|181.58|178.78|181.29|178.49|0
1650349090000|2022-04-19 06:18:10|181.58|178.78|181.73|178.93|181.73|178.93|181.58|178.78|0
1650349100000|2022-04-19 06:18:20|181.88|179.08|182.03|179.23|182.03|179.23|181.73|178.93|0
1650349110000|2022-04-19 06:18:30|181.88|179.08|181.88|179.08|181.88|179.08|181.88|179.08|0
1650349120000|2022-04-19 06:18:40|182.18|179.38|182.03|179.23|182.18|179.38|182.03|179.23|0
1650349130000|2022-04-19 06:18:50|182.18|179.38|182.18|179.38|182.18|179.38|182.18|179.38|0
1650349140000|2022-04-19 06:19:00|181.88|179.08|181.73|178.93|181.88|179.08|181.73|178.93|0
1650349150000|2022-04-19 06:19:10|181.58|178.78|181.58|178.78|181.58|178.78|181.58|178.78|0
1650349160000|2022-04-19 06:19:20|181.73|178.93|182.18|179.38|182.18|179.38|181.73|178.93|0
1650349170000|2022-04-19 06:19:30|182.11|179.31|182.18|179.38|182.18|179.38|182.11|179.31|0
1650349180000|2022-04-19 06:19:40|182.33|179.53|182.56|179.76|182.56|179.76|182.33|179.53|0
1650349190000|2022-04-19 06:19:50|182.48|179.68|182.56|179.76|182.63|179.83|182.48|179.68|0
1650349200000|2022-04-19 06:20:00|182.63|179.83|182.48|179.68|182.63|179.83|182.48|179.68|0
1650349210000|2022-04-19 06:20:10|182.33|179.53|182.33|179.53|182.33|179.53|182.33|179.53|0
1650349220000|2022-04-19 06:20:20|182.03|179.23|182.18|179.38|182.18|179.38|182.03|179.23|0
1650349230000|2022-04-19 06:20:30|182.11|179.31|182.03|179.23|182.11|179.31|182.03|179.23|0
1650349240000|2022-04-19 06:20:40|182.18|179.38|182.48|179.68|182.48|179.68|182.18|179.38|0
1650349250000|2022-04-19 06:20:50|182.41|179.61|182.41|179.61|182.41|179.61|182.33|179.53|0
1650349260000|2022-04-19 06:21:00|182.63|179.83|182.33|179.53|182.63|179.83|182.33|179.53|0
1650349270000|2022-04-19 06:21:10|182.26|179.46|182.63|179.83|182.63|179.83|182.18|179.38|0
1650349290000|2022-04-19 06:21:30|182.48|179.68|182.48|179.68|182.48|179.68|182.48|179.68|0
1650349300000|2022-04-19 06:21:40|182.33|179.53|182.26|179.46|182.33|179.53|182.18|179.38|0
1650349310000|2022-04-19 06:21:50|182.33|179.53|182.18|179.38|182.33|179.53|182.18|179.38|0
1650349320000|2022-04-19 06:22:00|182.26|179.46|182.03|179.23|182.26|179.46|182.03|179.23|0
1650349330000|2022-04-19 06:22:10|181.88|179.08|181.88|179.08|181.88|179.08|181.88|179.08|0
1650349340000|2022-04-19 06:22:20|181.96|179.16|181.96|179.16|181.96|179.16|181.96|179.16|0
1650349350000|2022-04-19 06:22:30|181.88|179.08|182.03|179.23|182.03|179.23|181.88|179.08|0
1650349360000|2022-04-19 06:22:40|181.88|179.08|181.58|178.78|181.88|179.08|181.58|178.78|0
1650349380000|2022-04-19 06:23:00|181.43|178.63|181.36|178.56|181.43|178.63|181.36|178.56|0
1650349390000|2022-04-19 06:23:10|181.28|178.48|181.28|178.48|181.28|178.48|181.13|178.33|0
1650349400000|2022-04-19 06:23:20|181.13|178.33|181.28|178.48|181.28|178.48|181.13|178.33|0
1650349410000|2022-04-19 06:23:30|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1650349420000|2022-04-19 06:23:40|180.83|178.03|180.98|178.18|180.98|178.18|180.83|178.03|0
1650349430000|2022-04-19 06:23:50|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1650349440000|2022-04-19 06:24:00|180.68|177.88|180.68|177.88|180.68|177.88|180.53|177.73|0
1650349450000|2022-04-19 06:24:10|180.53|177.73|180.53|177.73|180.53|177.73|180.53|177.73|0
1650349460000|2022-04-19 06:24:20|180.68|177.88|180.68|177.88|180.68|177.88|180.68|177.88|0
1650349470000|2022-04-19 06:24:30|180.83|178.03|180.83|178.03|180.83|178.03|180.83|178.03|0
1650349480000|2022-04-19 06:24:40|180.98|178.18|180.98|178.18|180.98|178.18|180.98|178.18|0
1650349490000|2022-04-19 06:24:50|181.06|178.26|181.36|178.56|181.36|178.56|181.06|178.26|0
1650349500000|2022-04-19 06:25:00|181.28|178.48|181.43|178.63|181.43|178.63|181.28|178.48|0
1650349510000|2022-04-19 06:25:10|181.58|178.78|181.28|178.48|181.58|178.78|181.28|178.48|0
1650349520000|2022-04-19 06:25:20|181.36|178.56|181.28|178.48|181.36|178.56|181.28|178.48|0
1650349540000|2022-04-19 06:25:40|181.43|178.63|182.36|179.56|182.36|179.56|181.43|178.63|0
1650349550000|2022-04-19 06:25:50|182.29|179.49|182.29|179.49|182.29|179.49|182.29|179.49|0
1650349560000|2022-04-19 06:26:00|182.14|179.34|182.14|179.34|182.14|179.34|182.14|179.34|0
1650349570000|2022-04-19 06:26:10|182.29|179.49|182.14|179.34|182.29|179.49|182.14|179.34|0
1650349580000|2022-04-19 06:26:20|182.29|179.49|182.14|179.34|182.29|179.49|182.14|179.34|0
1650349590000|2022-04-19 06:26:30|182.06|179.26|181.99|179.19|182.06|179.26|181.99|179.19|0
1650349600000|2022-04-19 06:26:40|181.91|179.11|181.91|179.11|181.91|179.11|181.91|179.11|0
1650349610000|2022-04-19 06:26:50|181.99|179.19|181.91|179.11|181.99|179.19|181.91|179.11|0
1650349620000|2022-04-19 06:27:00|181.84|179.04|181.99|179.19|181.99|179.19|181.84|179.04|0
1650349630000|2022-04-19 06:27:10|182.14|179.34|182.36|179.56|182.36|179.56|182.14|179.34|0
1650349640000|2022-04-19 06:27:20|182.44|179.64|182.44|179.64|182.44|179.64|182.44|179.64|0
1650349650000|2022-04-19 06:27:30|182.43|179.63|182.29|179.49|182.43|179.63|182.29|179.49|0
1650349660000|2022-04-19 06:27:40|182.14|179.34|182.06|179.26|182.14|179.34|182.06|179.26|0
1650349670000|2022-04-19 06:27:50|182.14|179.34|182.28|179.48|182.29|179.49|182.14|179.34|0
1650349680000|2022-04-19 06:28:00|182.21|179.41|182.14|179.34|182.21|179.41|182.14|179.34|0
1650349690000|2022-04-19 06:28:10|181.99|179.19|182.06|179.26|182.06|179.26|181.99|179.19|0
1650349700000|2022-04-19 06:28:20|182.13|179.33|182.28|179.48|182.28|179.48|182.13|179.33|0
1650349710000|2022-04-19 06:28:30|182.43|179.63|182.43|179.63|182.43|179.63|182.43|179.63|0
1650349720000|2022-04-19 06:28:40|182.13|179.33|182.13|179.33|182.28|179.48|182.13|179.33|0
1650349730000|2022-04-19 06:28:50|182.28|179.48|182.28|179.48|182.28|179.48|182.28|179.48|0
1650349740000|2022-04-19 06:29:00|182.43|179.63|182.43|179.63|182.43|179.63|182.28|179.48|0
1650349750000|2022-04-19 06:29:10|182.58|179.78|182.58|179.78|182.58|179.78|182.58|179.78|0
1650349760000|2022-04-19 06:29:20|182.43|179.63|182.51|179.71|182.51|179.71|182.43|179.63|0
1650349770000|2022-04-19 06:29:30|182.58|179.78|182.73|179.93|182.73|179.93|182.58|179.78|0
1650349790000|2022-04-19 06:29:50|182.58|179.78|182.58|179.78|182.58|179.78|182.58|179.78|0
1650349800000|2022-04-19 06:30:00|182.73|179.93|182.58|179.78|182.73|179.93|182.58|179.78|0
1650349810000|2022-04-19 06:30:10|182.88|180.08|183.18|180.38|183.18|180.38|182.88|180.08|0
1650349820000|2022-04-19 06:30:20|182.88|180.08|183.03|180.23|183.03|180.23|182.88|180.08|0
1650349830000|2022-04-19 06:30:30|183.11|180.31|183.03|180.23|183.11|180.31|183.03|180.23|0
1650349840000|2022-04-19 06:30:40|183.11|180.31|183.18|180.38|183.18|180.38|183.11|180.31|0
1650349850000|2022-04-19 06:30:50|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650349860000|2022-04-19 06:31:00|183.18|180.38|183.26|180.46|183.33|180.53|183.18|180.38|0
1650349870000|2022-04-19 06:31:10|183.18|180.38|183.33|180.53|183.33|180.53|183.18|180.38|0
1650349880000|2022-04-19 06:31:20|183.18|180.38|183.03|180.23|183.18|180.38|183.03|180.23|0
1650349890000|2022-04-19 06:31:30|183.18|180.38|183.33|180.53|183.33|180.53|183.18|180.38|0
1650349900000|2022-04-19 06:31:40|183.41|180.61|183.48|180.68|183.48|180.68|183.33|180.53|0
1650349910000|2022-04-19 06:31:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650349920000|2022-04-19 06:32:00|183.33|180.53|183.33|180.53|183.48|180.68|183.33|180.53|0
1650349940000|2022-04-19 06:32:20|183.48|180.68|183.78|180.98|183.78|180.98|183.48|180.68|0
1650349950000|2022-04-19 06:32:30|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650349960000|2022-04-19 06:32:40|183.93|181.13|183.86|181.06|183.93|181.13|183.78|180.98|0
1650349970000|2022-04-19 06:32:50|183.78|180.98|183.78|180.98|183.78|180.98|183.48|180.68|0
1650349980000|2022-04-19 06:33:00|183.93|181.13|183.78|180.98|183.93|181.13|183.78|180.98|0
1650350000000|2022-04-19 06:33:20|183.71|180.91|183.63|180.83|183.71|180.91|183.63|180.83|0
1650350010000|2022-04-19 06:33:30|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650350020000|2022-04-19 06:33:40|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650350030000|2022-04-19 06:33:50|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650350040000|2022-04-19 06:34:00|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650350050000|2022-04-19 06:34:10|183.48|180.68|183.48|180.68|183.48|180.68|183.33|180.53|0
1650350070000|2022-04-19 06:34:30|183.41|180.61|183.33|180.53|183.48|180.68|183.33|180.53|0
1650350080000|2022-04-19 06:34:40|183.41|180.61|183.41|180.61|183.48|180.68|183.41|180.61|0
1650350090000|2022-04-19 06:34:50|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650350100000|2022-04-19 06:35:00|183.18|180.38|183.18|180.38|183.33|180.53|183.18|180.38|0
1650350110000|2022-04-19 06:35:10|183.33|180.53|183.26|180.46|183.33|180.53|183.26|180.46|0
1650350120000|2022-04-19 06:35:20|183.18|180.38|183.18|180.38|183.33|180.53|183.18|180.38|0
1650350130000|2022-04-19 06:35:30|183.11|180.31|183.26|180.46|183.26|180.46|183.11|180.31|0
1650350140000|2022-04-19 06:35:40|183.33|180.53|183.48|180.68|183.48|180.68|183.33|180.53|0
1650350150000|2022-04-19 06:35:50|183.41|180.61|183.33|180.53|183.48|180.68|183.33|180.53|0
1650350160000|2022-04-19 06:36:00|183.48|180.68|183.48|180.68|183.48|180.68|183.41|180.61|0
1650350170000|2022-04-19 06:36:10|183.33|180.53|183.26|180.46|183.33|180.53|183.26|180.46|0
1650350180000|2022-04-19 06:36:20|183.33|180.53|183.18|180.38|183.33|180.53|183.18|180.38|0
1650350190000|2022-04-19 06:36:30|183.26|180.46|183.18|180.38|183.33|180.53|183.18|180.38|0
1650350210000|2022-04-19 06:36:50|183.26|180.46|183.41|180.61|183.41|180.61|183.26|180.46|0
1650350220000|2022-04-19 06:37:00|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650350230000|2022-04-19 06:37:10|183.48|180.68|183.63|180.83|183.63|180.83|183.48|180.68|0
1650350240000|2022-04-19 06:37:20|183.48|180.68|183.63|180.83|183.63|180.83|183.48|180.68|0
1650350250000|2022-04-19 06:37:30|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650350260000|2022-04-19 06:37:40|183.41|180.61|183.63|180.83|183.78|180.98|183.41|180.61|0
1650350280000|2022-04-19 06:38:00|183.48|180.68|183.63|180.83|183.63|180.83|183.48|180.68|0
1650350290000|2022-04-19 06:38:10|183.86|181.06|183.86|181.06|183.86|181.06|183.86|181.06|0
1650350300000|2022-04-19 06:38:20|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650350310000|2022-04-19 06:38:30|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650350320000|2022-04-19 06:38:40|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650350330000|2022-04-19 06:38:50|184.16|181.36|183.93|181.13|184.16|181.36|183.93|181.13|0
1650350340000|2022-04-19 06:39:00|184.01|181.21|184.01|181.21|184.01|181.21|183.93|181.13|0
1650350350000|2022-04-19 06:39:10|183.93|181.13|184.01|181.21|184.01|181.21|183.93|181.13|0
1650350360000|2022-04-19 06:39:20|184.08|181.28|183.93|181.13|184.08|181.28|183.93|181.13|0
1650350370000|2022-04-19 06:39:30|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650350380000|2022-04-19 06:39:40|183.86|181.06|183.86|181.06|183.86|181.06|183.78|180.98|0
1650350390000|2022-04-19 06:39:50|183.78|180.98|183.93|181.13|183.93|181.13|183.78|180.98|0
1650350400000|2022-04-19 06:40:00|183.78|180.98|183.93|181.13|183.93|181.13|183.78|180.98|0
1650350420000|2022-04-19 06:40:20|183.78|180.98|183.93|181.13|183.93|181.13|183.78|180.98|0
1650350430000|2022-04-19 06:40:30|183.86|181.06|183.93|181.13|184.08|181.28|183.86|181.06|0
1650350440000|2022-04-19 06:40:40|183.78|180.98|183.63|180.83|183.78|180.98|183.63|180.83|0
1650350450000|2022-04-19 06:40:50|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650350460000|2022-04-19 06:41:00|183.85|181.05|183.78|180.98|183.85|181.05|183.78|180.98|0
1650350470000|2022-04-19 06:41:10|183.93|181.13|183.78|180.98|183.93|181.13|183.78|180.98|0
1650350480000|2022-04-19 06:41:20|183.93|181.13|183.93|181.13|183.93|181.13|183.85|181.05|0
1650350500000|2022-04-19 06:41:40|183.78|180.98|183.78|180.98|183.78|180.98|183.63|180.83|0
1650350510000|2022-04-19 06:41:50|183.85|181.05|183.93|181.13|184|181.2|183.78|180.98|0
1650350520000|2022-04-19 06:42:00|183.85|181.05|183.78|180.98|183.85|181.05|183.78|180.98|0
1650350530000|2022-04-19 06:42:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1650350540000|2022-04-19 06:42:20|183.78|180.98|183.85|181.05|183.85|181.05|183.78|180.98|0
1650350550000|2022-04-19 06:42:30|183.93|181.13|184.08|181.28|184.08|181.28|183.93|181.13|0
1650350560000|2022-04-19 06:42:40|183.93|181.13|184|181.2|184.08|181.28|183.93|181.13|0
1650350570000|2022-04-19 06:42:50|183.93|181.13|183.93|181.13|184.08|181.28|183.85|181.05|0
1650350590000|2022-04-19 06:43:10|183.85|181.05|183.93|181.13|183.93|181.13|183.85|181.05|0
1650350610000|2022-04-19 06:43:30|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650350620000|2022-04-19 06:43:40|183.92|181.12|183.7|180.9|183.92|181.12|183.7|180.9|0
1650350630000|2022-04-19 06:43:50|183.77|180.97|183.62|180.82|183.77|180.97|183.62|180.82|0
1650350640000|2022-04-19 06:44:00|183.7|180.9|183.62|180.82|183.7|180.9|183.62|180.82|0
1650350650000|2022-04-19 06:44:10|183.47|180.67|183.32|180.52|183.47|180.67|183.32|180.52|0
1650350660000|2022-04-19 06:44:20|183.47|180.67|183.17|180.37|183.47|180.67|183.17|180.37|0
1650350680000|2022-04-19 06:44:40|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1650350690000|2022-04-19 06:44:50|183.17|180.37|183.17|180.37|183.17|180.37|183.17|180.37|0
1650350700000|2022-04-19 06:45:00|183.32|180.52|183.17|180.37|183.32|180.52|183.02|180.22|0
1650350710000|2022-04-19 06:45:10|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1650350720000|2022-04-19 06:45:20|183.32|180.52|183.4|180.6|183.4|180.6|183.32|180.52|0
1650350730000|2022-04-19 06:45:30|183.32|180.52|183.4|180.6|183.47|180.67|183.32|180.52|0
1650350740000|2022-04-19 06:45:40|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650350750000|2022-04-19 06:45:50|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1650350760000|2022-04-19 06:46:00|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650350770000|2022-04-19 06:46:10|183.4|180.6|183.32|180.52|183.4|180.6|183.32|180.52|0
1650350780000|2022-04-19 06:46:20|183.4|180.6|183.32|180.52|183.4|180.6|183.32|180.52|0
1650350790000|2022-04-19 06:46:30|183.17|180.37|183.17|180.37|183.17|180.37|183.17|180.37|0
1650350800000|2022-04-19 06:46:40|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650350810000|2022-04-19 06:46:50|183.4|180.6|183.4|180.6|183.4|180.6|183.32|180.52|0
1650350820000|2022-04-19 06:47:00|183.47|180.67|183.77|180.97|183.77|180.97|183.47|180.67|0
1650350830000|2022-04-19 06:47:10|183.85|181.05|184|181.2|184|181.2|183.85|181.05|0
1650350840000|2022-04-19 06:47:20|183.92|181.12|183.92|181.12|183.92|181.12|183.85|181.05|0
1650350850000|2022-04-19 06:47:30|184|181.2|183.62|180.82|184|181.2|183.62|180.82|0
1650350860000|2022-04-19 06:47:40|183.47|180.67|183.32|180.52|183.47|180.67|183.32|180.52|0
1650350870000|2022-04-19 06:47:50|183.17|180.37|183.62|180.82|183.62|180.82|183.17|180.37|0
1650350880000|2022-04-19 06:48:00|183.47|180.67|183.47|180.67|183.55|180.75|183.47|180.67|0
1650350890000|2022-04-19 06:48:10|183.17|180.37|183.32|180.52|183.32|180.52|183.17|180.37|0
1650350900000|2022-04-19 06:48:20|183.25|180.45|183.25|180.45|183.25|180.45|183.25|180.45|0
1650350910000|2022-04-19 06:48:30|183.17|180.37|183.25|180.45|183.25|180.45|183.17|180.37|0
1650350920000|2022-04-19 06:48:40|183.17|180.37|183.7|180.9|183.7|180.9|183.17|180.37|0
1650350930000|2022-04-19 06:48:50|183.62|180.82|183.62|180.82|183.62|180.82|183.62|180.82|0
1650350940000|2022-04-19 06:49:00|183.77|180.97|183.7|180.9|183.77|180.97|183.7|180.9|0
1650350950000|2022-04-19 06:49:10|183.77|180.97|183.77|180.97|183.77|180.97|183.62|180.82|0
1650350960000|2022-04-19 06:49:20|183.92|181.12|183.62|180.82|183.92|181.12|183.62|180.82|0
1650350970000|2022-04-19 06:49:30|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650350990000|2022-04-19 06:49:50|183.62|180.82|183.62|180.82|183.62|180.82|183.62|180.82|0
1650351000000|2022-04-19 06:50:00|183.7|180.9|183.62|180.82|183.77|180.97|183.62|180.82|0
1650351010000|2022-04-19 06:50:10|183.47|180.67|183.62|180.82|183.62|180.82|183.47|180.67|0
1650351020000|2022-04-19 06:50:20|183.55|180.75|183.62|180.82|183.77|180.97|183.55|180.75|0
1650351050000|2022-04-19 06:50:50|183.47|180.67|183.32|180.52|183.47|180.67|183.32|180.52|0
1650351060000|2022-04-19 06:51:00|183.47|180.67|183.47|180.67|183.62|180.82|183.47|180.67|0
1650351070000|2022-04-19 06:51:10|183.55|180.75|183.32|180.52|183.55|180.75|183.32|180.52|0
1650351080000|2022-04-19 06:51:20|183.4|180.6|183.4|180.6|183.47|180.67|183.4|180.6|0
1650351090000|2022-04-19 06:51:30|183.32|180.52|183.47|180.67|183.62|180.82|183.32|180.52|0
1650351100000|2022-04-19 06:51:40|183.55|180.75|183.77|180.97|183.77|180.97|183.55|180.75|0
1650351110000|2022-04-19 06:51:50|183.7|180.9|183.77|180.97|183.77|180.97|183.7|180.9|0
1650351120000|2022-04-19 06:52:00|183.62|180.82|183.62|180.82|183.77|180.97|183.62|180.82|0
1650351130000|2022-04-19 06:52:10|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650351140000|2022-04-19 06:52:20|183.55|180.75|183.4|180.6|183.55|180.75|183.4|180.6|0
1650351150000|2022-04-19 06:52:30|183.62|180.82|183.47|180.67|183.62|180.82|183.47|180.67|0
1650351160000|2022-04-19 06:52:40|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1650351170000|2022-04-19 06:52:50|183.47|180.67|183.55|180.75|183.62|180.82|183.47|180.67|0
1650351180000|2022-04-19 06:53:00|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650351190000|2022-04-19 06:53:10|184.07|181.27|184|181.2|184.07|181.27|183.92|181.12|0
1650351200000|2022-04-19 06:53:20|183.92|181.12|183.92|181.12|184|181.2|183.92|181.12|0
1650351210000|2022-04-19 06:53:30|184|181.2|184|181.2|184|181.2|184|181.2|0
1650351220000|2022-04-19 06:53:40|183.92|181.12|184|181.2|184|181.2|183.92|181.12|0
1650351230000|2022-04-19 06:53:50|183.92|181.12|183.77|180.97|183.92|181.12|183.77|180.97|0
1650351250000|2022-04-19 06:54:10|183.92|181.12|183.92|181.12|183.92|181.12|183.92|181.12|0
1650351260000|2022-04-19 06:54:20|184|181.2|184.07|181.27|184.07|181.27|183.92|181.12|0
1650351270000|2022-04-19 06:54:30|183.92|181.12|184|181.2|184.07|181.27|183.92|181.12|0
1650351280000|2022-04-19 06:54:40|184.07|181.27|184.37|181.57|184.37|181.57|184.07|181.27|0
1650351290000|2022-04-19 06:54:50|184.52|181.72|184.37|181.57|184.52|181.72|184.37|181.57|0
1650351300000|2022-04-19 06:55:00|184.07|181.27|184.37|181.57|184.37|181.57|184.07|181.27|0
1650351310000|2022-04-19 06:55:10|184.45|181.65|184.52|181.72|184.52|181.72|184.45|181.65|0
1650351320000|2022-04-19 06:55:20|184.45|181.65|184.37|181.57|184.45|181.65|184.3|181.5|0
1650351330000|2022-04-19 06:55:30|184.3|181.5|184.37|181.57|184.37|181.57|184.22|181.42|0
1650351340000|2022-04-19 06:55:40|184.22|181.42|184.45|181.65|184.45|181.65|184.22|181.42|0
1650351350000|2022-04-19 06:55:50|184.37|181.57|184.52|181.72|184.52|181.72|184.37|181.57|0
1650351360000|2022-04-19 06:56:00|184.37|181.57|184.45|181.65|184.52|181.72|184.37|181.57|0
1650351370000|2022-04-19 06:56:10|184.52|181.72|184.45|181.65|184.52|181.72|184.45|181.65|0
1650351380000|2022-04-19 06:56:20|184.52|181.72|184.82|182.02|184.9|182.1|184.52|181.72|0
1650351400000|2022-04-19 06:56:40|184.75|181.95|184.67|181.87|184.75|181.95|184.67|181.87|0
1650351410000|2022-04-19 06:56:50|184.75|181.95|184.52|181.72|184.75|181.95|184.52|181.72|0
1650351420000|2022-04-19 06:57:00|184.6|181.8|184.75|181.95|184.75|181.95|184.6|181.8|0
1650351430000|2022-04-19 06:57:10|184.82|182.02|185.12|182.32|185.12|182.32|184.82|182.02|0
1650351440000|2022-04-19 06:57:20|184.97|182.17|184.97|182.17|184.97|182.17|184.82|182.02|0
1650351450000|2022-04-19 06:57:30|184.82|182.02|184.97|182.17|184.97|182.17|184.82|182.02|0
1650351460000|2022-04-19 06:57:40|184.82|182.02|184.82|182.02|184.82|182.02|184.82|182.02|0
1650351470000|2022-04-19 06:57:50|184.97|182.17|184.82|182.02|184.97|182.17|184.82|182.02|0
1650351480000|2022-04-19 06:58:00|184.97|182.17|184.97|182.17|185.05|182.25|184.97|182.17|0
1650351490000|2022-04-19 06:58:10|184.82|182.02|184.82|182.02|184.82|182.02|184.82|182.02|0
1650351500000|2022-04-19 06:58:20|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1650351510000|2022-04-19 06:58:30|184.52|181.72|184.37|181.57|184.52|181.72|184.37|181.57|0
1650351520000|2022-04-19 06:58:40|184.22|181.42|184.29|181.49|184.37|181.57|184.22|181.42|0
1650351530000|2022-04-19 06:58:50|184.37|181.57|184.29|181.49|184.37|181.57|184.29|181.49|0
1650351540000|2022-04-19 06:59:00|184.37|181.57|184.37|181.57|184.52|181.72|184.37|181.57|0
1650351550000|2022-04-19 06:59:10|184.22|181.42|184.44|181.64|184.44|181.64|184.22|181.42|0
1650351560000|2022-04-19 06:59:20|184.52|181.72|184.82|182.02|184.82|182.02|184.52|181.72|0
1650351570000|2022-04-19 06:59:30|184.97|182.17|185.27|182.47|185.27|182.47|184.97|182.17|0
1650351580000|2022-04-19 06:59:40|185.05|182.25|184.82|182.02|185.05|182.25|184.82|182.02|0
1650351590000|2022-04-19 06:59:50|184.67|181.87|184.37|181.57|184.67|181.87|184.37|181.57|0
1650351600000|2022-04-19 07:00:00|184.52|181.72|186.18|183.38|186.18|183.38|184.52|181.72|0
1650351610000|2022-04-19 07:00:10|186.03|183.23|186.03|183.23|186.33|183.53|186.03|183.23|0
1650351620000|2022-04-19 07:00:20|186.18|183.38|186.18|183.38|186.41|183.61|186.18|183.38|0
1650351630000|2022-04-19 07:00:30|186.63|183.83|187.4|184.6|187.4|184.6|186.63|183.83|0
1650351640000|2022-04-19 07:00:40|187.55|184.75|188.46|185.66|188.46|185.66|187.55|184.75|0
1650351650000|2022-04-19 07:00:50|188.16|185.36|188.16|185.36|188.16|185.36|188|185.2|0
1650351660000|2022-04-19 07:01:00|187.85|185.05|187.7|184.9|187.85|185.05|187.7|184.9|0
1650351670000|2022-04-19 07:01:10|187.55|184.75|187.78|184.98|188|185.2|187.55|184.75|0
1650351680000|2022-04-19 07:01:20|187.7|184.9|187.85|185.05|188.31|185.51|187.7|184.9|0
1650351690000|2022-04-19 07:01:30|188.16|185.36|188.31|185.51|188.31|185.51|188.16|185.36|0
1650351700000|2022-04-19 07:01:40|188.46|185.66|188.62|185.82|188.62|185.82|188.46|185.66|0
1650351710000|2022-04-19 07:01:50|188.46|185.66|188.31|185.51|188.62|185.82|188.31|185.51|0
1650351720000|2022-04-19 07:02:00|188.46|185.66|189.07|186.27|189.07|186.27|188.46|185.66|0
1650351730000|2022-04-19 07:02:10|188.92|186.12|188.46|185.66|188.92|186.12|188.46|185.66|0
1650351740000|2022-04-19 07:02:20|188.31|185.51|188|185.2|188.46|185.66|188|185.2|0
1650351750000|2022-04-19 07:02:30|188.16|185.36|188.16|185.36|188.46|185.66|188.16|185.36|0
1650351760000|2022-04-19 07:02:40|188.08|185.28|187.85|185.05|188.31|185.51|187.85|185.05|0
1650351770000|2022-04-19 07:02:50|188|185.2|187.83|184.47|188|185.2|187.83|184.47|0
1650351780000|2022-04-19 07:03:00|187.67|184.31|187.52|184.16|187.98|184.62|187.52|184.16|0
1650351790000|2022-04-19 07:03:10|187.22|183.86|187.22|183.86|187.22|183.86|187.06|183.7|0
1650351800000|2022-04-19 07:03:20|187.06|183.7|187.52|184.16|187.52|184.16|187.06|183.7|0
1650351810000|2022-04-19 07:03:30|187.67|184.31|187.98|184.62|187.98|184.62|187.67|184.31|0
1650351820000|2022-04-19 07:03:40|187.52|184.16|187.67|184.31|187.67|184.31|187.52|184.16|0
1650351830000|2022-04-19 07:03:50|187.83|184.47|187.6|184.24|187.83|184.47|187.6|184.24|0
1650351840000|2022-04-19 07:04:00|187.67|184.31|187.67|184.31|187.83|184.47|187.67|184.31|0
1650351850000|2022-04-19 07:04:10|187.37|184.01|186.76|183.4|187.37|184.01|186.76|183.4|0
1650351860000|2022-04-19 07:04:20|186.91|183.55|186.91|183.55|186.91|183.55|186.76|183.4|0
1650351870000|2022-04-19 07:04:30|187.06|183.7|187.29|183.93|187.37|184.01|187.06|183.7|0
1650351880000|2022-04-19 07:04:40|187.22|183.86|187.14|183.78|187.29|183.93|187.14|183.78|0
1650351890000|2022-04-19 07:04:50|187.06|183.7|186.61|183.25|187.06|183.7|186.61|183.25|0
1650351900000|2022-04-19 07:05:00|186.22|183.34|186.06|183.18|186.37|183.49|186.06|183.18|0
1650351910000|2022-04-19 07:05:10|185.91|183.03|185.61|182.73|185.91|183.03|185.61|182.73|0
1650351920000|2022-04-19 07:05:20|185.16|182.28|185.61|182.73|185.61|182.73|185.16|182.28|0
1650351930000|2022-04-19 07:05:30|185.91|183.03|186.22|183.34|186.22|183.34|185.76|182.88|0
1650351940000|2022-04-19 07:05:40|185.91|183.03|186.52|183.64|186.52|183.64|185.91|183.03|0
1650351950000|2022-04-19 07:05:50|186.82|183.94|186.67|183.79|186.82|183.94|186.67|183.79|0
1650351960000|2022-04-19 07:06:00|186.82|183.94|186.82|183.94|186.82|183.94|186.75|183.87|0
1650351970000|2022-04-19 07:06:10|186.97|184.09|186.97|184.09|187.13|184.25|186.97|184.09|0
1650351980000|2022-04-19 07:06:20|186.75|183.87|186.45|183.57|186.75|183.87|186.45|183.57|0
1650351990000|2022-04-19 07:06:30|186.52|183.64|186.97|184.09|186.97|184.09|186.52|183.64|0
1650352000000|2022-04-19 07:06:40|186.9|184.02|186.82|183.94|187.05|184.17|186.82|183.94|0
1650352010000|2022-04-19 07:06:50|186.97|184.09|187.28|184.4|187.28|184.4|186.97|184.09|0
1650352020000|2022-04-19 07:07:00|187.13|184.25|187.13|184.25|187.13|184.25|186.82|183.94|0
1650352030000|2022-04-19 07:07:10|186.97|184.09|187.43|184.55|187.43|184.55|186.97|184.09|0
1650352040000|2022-04-19 07:07:20|187.74|184.86|188.04|185.16|188.04|185.16|187.74|184.86|0
1650352050000|2022-04-19 07:07:30|187.89|185.01|188.27|185.39|188.27|185.39|187.89|185.01|0
1650352060000|2022-04-19 07:07:40|188.12|185.24|188.5|185.62|188.5|185.62|188.12|185.24|0
1650352070000|2022-04-19 07:07:50|188.27|185.39|188.04|185.16|188.35|185.47|188.04|185.16|0
1650352080000|2022-04-19 07:08:00|187.89|185.01|187.43|184.55|187.89|185.01|187.28|184.4|0
1650352090000|2022-04-19 07:08:10|187.28|184.4|187.28|184.4|187.28|184.4|187.05|184.17|0
1650352100000|2022-04-19 07:08:20|187.43|184.55|187.73|184.85|187.73|184.85|187.43|184.55|0
1650352110000|2022-04-19 07:08:30|187.58|184.7|187.81|184.93|187.81|184.93|187.58|184.7|0
1650352120000|2022-04-19 07:08:40|187.73|184.85|187.58|184.7|187.73|184.85|187.58|184.7|0
1650352150000|2022-04-19 07:09:10|187.73|184.85|187.58|184.7|187.73|184.85|187.58|184.7|0
1650352160000|2022-04-19 07:09:20|187.73|184.85|188.04|185.16|188.04|185.16|187.73|184.85|0
1650352170000|2022-04-19 07:09:30|187.89|185.01|188.04|185.16|188.19|185.31|187.89|185.01|0
1650352180000|2022-04-19 07:09:40|187.89|185.01|187.73|184.85|187.89|185.01|187.58|184.7|0
1650352190000|2022-04-19 07:09:50|187.89|185.01|187.58|184.7|187.89|185.01|187.43|184.55|0
1650352200000|2022-04-19 07:10:00|187.89|185.01|188.04|185.16|188.19|185.31|187.89|185.01|0
1650352210000|2022-04-19 07:10:10|187.96|185.08|188.8|185.92|189.11|186.23|187.96|185.08|0
1650352220000|2022-04-19 07:10:20|188.88|186|188.65|185.77|188.88|186|188.5|185.62|0
1650352230000|2022-04-19 07:10:30|188.95|186.07|189.41|186.53|189.41|186.53|188.95|186.07|0
1650352240000|2022-04-19 07:10:40|189.34|186.46|189.41|186.53|189.57|186.69|189.26|186.38|0
1650352250000|2022-04-19 07:10:50|189.72|186.84|189.87|186.99|189.87|186.99|189.57|186.69|0
1650352260000|2022-04-19 07:11:00|189.72|186.84|189.57|186.69|189.8|186.92|189.57|186.69|0
1650352270000|2022-04-19 07:11:10|189.65|186.77|189.72|186.84|189.87|186.99|189.65|186.77|0
1650352280000|2022-04-19 07:11:20|189.57|186.69|189.72|186.84|189.72|186.84|189.57|186.69|0
1650352290000|2022-04-19 07:11:30|189.49|186.61|189.87|186.99|189.87|186.99|189.34|186.46|0
1650352300000|2022-04-19 07:11:40|189.72|186.84|189.41|186.53|189.87|186.99|189.41|186.53|0
1650352310000|2022-04-19 07:11:50|189.57|186.69|189.26|186.38|189.57|186.69|189.26|186.38|0
1650352320000|2022-04-19 07:12:00|189.34|186.46|189.19|186.31|189.34|186.46|188.95|186.07|0
1650352330000|2022-04-19 07:12:10|189.11|186.23|188.65|185.77|189.11|186.23|188.65|185.77|0
1650352340000|2022-04-19 07:12:20|188.49|185.61|188.42|185.54|188.49|185.61|188.42|185.54|0
1650352350000|2022-04-19 07:12:30|188.57|185.69|188.65|185.77|188.65|185.77|188.42|185.54|0
1650352360000|2022-04-19 07:12:40|188.8|185.92|189.03|186.15|189.11|186.23|188.8|185.92|0
1650352370000|2022-04-19 07:12:50|189.72|186.84|189.65|186.77|189.72|186.84|189.41|186.53|0
1650352380000|2022-04-19 07:13:00|189.95|187.07|190.11|187.23|190.11|187.23|189.87|186.99|0
1650352390000|2022-04-19 07:13:10|189.72|186.84|190.11|187.23|190.11|187.23|189.72|186.84|0
1650352400000|2022-04-19 07:13:20|190.18|187.3|190.33|187.45|190.49|187.61|190.18|187.3|0
1650352410000|2022-04-19 07:13:30|189.87|186.99|190.03|187.15|190.03|187.15|189.87|186.99|0
1650352420000|2022-04-19 07:13:40|189.95|187.07|190.03|187.15|190.03|187.15|189.72|186.84|0
1650352430000|2022-04-19 07:13:50|190.64|187.76|191.26|188.38|191.26|188.38|190.49|187.61|0
1650352440000|2022-04-19 07:14:00|191.41|188.53|191.1|188.22|191.41|188.53|191.1|188.22|0
1650352450000|2022-04-19 07:14:10|191.56|188.68|191.26|188.38|191.64|188.76|191.26|188.38|0
1650352460000|2022-04-19 07:14:20|191.72|188.84|191.87|188.99|191.87|188.99|191.72|188.84|0
1650352470000|2022-04-19 07:14:30|191.72|188.84|191.26|188.38|191.72|188.84|191.26|188.38|0
1650352480000|2022-04-19 07:14:40|191.1|188.22|191.34|188.46|191.34|188.46|191.1|188.22|0
1650352490000|2022-04-19 07:14:50|191.49|188.61|191.87|188.99|191.87|188.99|191.49|188.61|0
1650352500000|2022-04-19 07:15:00|192.03|189.15|192.34|189.46|192.34|189.46|192.03|189.15|0
1650352510000|2022-04-19 07:15:10|192.49|189.61|192.49|189.61|192.49|189.61|192.34|189.46|0
1650352520000|2022-04-19 07:15:20|192.03|189.15|191.26|188.38|192.03|189.15|191.26|188.38|0
1650352530000|2022-04-19 07:15:30|191.56|188.68|191.25|188.37|191.56|188.68|191.25|188.37|0
1650352540000|2022-04-19 07:15:40|191.41|188.53|191.18|188.3|191.41|188.53|191.18|188.3|0
1650352550000|2022-04-19 07:15:50|190.95|188.07|191.03|188.15|191.1|188.22|190.95|188.07|0
1650352560000|2022-04-19 07:16:00|191.25|188.37|191.41|188.53|191.56|188.68|191.25|188.37|0
1650352570000|2022-04-19 07:16:10|191.25|188.37|191.72|188.84|192.03|189.15|191.25|188.37|0
1650352580000|2022-04-19 07:16:20|191.87|188.99|191.87|188.99|191.87|188.99|191.8|188.92|0
1650352590000|2022-04-19 07:16:30|192.11|189.23|192.18|189.3|192.34|189.46|192.11|189.23|0
1650352600000|2022-04-19 07:16:40|192.34|189.46|192.42|189.54|192.42|189.54|192.18|189.3|0
1650352610000|2022-04-19 07:16:50|192.33|189.45|192.49|189.61|192.49|189.61|192.33|189.45|0
1650352620000|2022-04-19 07:17:00|192.33|189.45|192.03|189.15|192.33|189.45|192.03|189.15|0
1650352630000|2022-04-19 07:17:10|192.33|189.45|192.18|189.3|192.33|189.45|192.18|189.3|0
1650352640000|2022-04-19 07:17:20|192.03|189.15|191.72|188.84|192.18|189.3|191.72|188.84|0
1650352650000|2022-04-19 07:17:30|191.87|188.99|192.18|189.3|192.18|189.3|191.87|188.99|0
1650352670000|2022-04-19 07:17:50|192.33|189.45|191.87|188.99|192.33|189.45|191.87|188.99|0
1650352680000|2022-04-19 07:18:00|192.11|189.23|192.33|189.45|192.33|189.45|192.11|189.23|0
1650352690000|2022-04-19 07:18:10|192.49|189.61|192.11|189.23|192.49|189.61|192.11|189.23|0
1650352700000|2022-04-19 07:18:20|192.02|189.14|191.72|188.84|192.18|189.3|191.72|188.84|0
1650352710000|2022-04-19 07:18:30|191.87|188.99|191.72|188.84|191.87|188.99|191.56|188.68|0
1650352720000|2022-04-19 07:18:40|191.49|188.61|191.1|188.22|191.56|188.68|191.1|188.22|0
1650352730000|2022-04-19 07:18:50|190.72|187.84|190.79|187.91|190.79|187.91|190.72|187.84|0
1650352740000|2022-04-19 07:19:00|190.64|187.76|190.79|187.91|190.79|187.91|190.64|187.76|0
1650352750000|2022-04-19 07:19:10|190.64|187.76|190.48|187.6|190.64|187.76|190.48|187.6|0
1650352760000|2022-04-19 07:19:20|190.64|187.76|190.64|187.76|190.79|187.91|190.64|187.76|0
1650352770000|2022-04-19 07:19:30|190.94|188.06|191.1|188.22|191.1|188.22|190.94|188.06|0
1650352780000|2022-04-19 07:19:40|190.94|188.06|191.25|188.37|191.41|188.53|190.94|188.06|0
1650352790000|2022-04-19 07:19:50|190.94|188.06|191.02|188.14|191.02|188.14|190.94|188.06|0
1650352800000|2022-04-19 07:20:00|191.1|188.22|191.71|188.83|191.71|188.83|191.1|188.22|0
1650352810000|2022-04-19 07:20:10|191.87|188.99|191.49|188.61|191.87|188.99|191.49|188.61|0
1650352820000|2022-04-19 07:20:20|191.41|188.53|191.1|188.22|191.41|188.53|191.1|188.22|0
1650352830000|2022-04-19 07:20:30|190.94|188.06|191.1|188.22|191.25|188.37|190.94|188.06|0
1650352840000|2022-04-19 07:20:40|190.94|188.06|190.79|187.91|190.94|188.06|190.79|187.91|0
1650352850000|2022-04-19 07:20:50|190.64|187.76|190.48|187.6|190.64|187.76|190.48|187.6|0
1650352860000|2022-04-19 07:21:00|190.64|187.76|190.48|187.6|190.64|187.76|190.41|187.53|0
1650352870000|2022-04-19 07:21:10|190.63|187.75|190.63|187.75|190.63|187.75|190.48|187.6|0
1650352880000|2022-04-19 07:21:20|190.79|187.91|191.1|188.22|191.1|188.22|190.79|187.91|0
1650352890000|2022-04-19 07:21:30|191.25|188.37|191.33|188.45|191.56|188.68|191.25|188.37|0
1650352900000|2022-04-19 07:21:40|191.4|188.52|191.4|188.52|191.4|188.52|191.4|188.52|0
1650352910000|2022-04-19 07:21:50|191.48|188.6|191.1|188.22|191.48|188.6|191.1|188.22|0
1650352920000|2022-04-19 07:22:00|191.02|188.14|190.79|187.91|191.02|188.14|190.79|187.91|0
1650352930000|2022-04-19 07:22:10|191.25|188.37|191.64|188.76|191.64|188.76|191.25|188.37|0
1650352940000|2022-04-19 07:22:20|191.71|188.83|191.87|188.99|191.87|188.99|191.71|188.83|0
1650352950000|2022-04-19 07:22:30|192.02|189.14|191.87|188.99|192.02|189.14|191.87|188.99|0
1650352960000|2022-04-19 07:22:40|191.71|188.83|192.02|189.14|192.02|189.14|191.71|188.83|0
1650352970000|2022-04-19 07:22:50|192.1|189.22|192.02|189.14|192.1|189.22|192.02|189.14|0
1650352980000|2022-04-19 07:23:00|192.18|189.3|192.33|189.45|192.33|189.45|192.18|189.3|0
1650352990000|2022-04-19 07:23:10|192.18|189.3|192.26|189.38|192.26|189.38|192.18|189.3|0
1650353000000|2022-04-19 07:23:20|192.33|189.45|192.02|189.14|192.49|189.61|192.02|189.14|0
1650353010000|2022-04-19 07:23:30|192.18|189.3|192.33|189.45|192.33|189.45|192.18|189.3|0
1650353020000|2022-04-19 07:23:40|192.18|189.3|191.71|188.83|192.18|189.3|191.71|188.83|0
1650353030000|2022-04-19 07:23:50|192.02|189.14|191.87|188.99|192.02|189.14|191.87|188.99|0
1650353040000|2022-04-19 07:24:00|191.71|188.83|191.56|188.68|191.71|188.83|191.56|188.68|0
1650353050000|2022-04-19 07:24:10|191.87|188.99|191.71|188.83|191.87|188.99|191.71|188.83|0
1650353060000|2022-04-19 07:24:20|191.4|188.52|191.25|188.37|191.4|188.52|191.25|188.37|0
1650353070000|2022-04-19 07:24:30|191.09|188.21|190.94|188.06|191.09|188.21|190.94|188.06|0
1650353080000|2022-04-19 07:24:40|190.63|187.75|190.63|187.75|190.63|187.75|190.63|187.75|0
1650353090000|2022-04-19 07:24:50|190.79|187.91|190.87|187.99|190.87|187.99|190.79|187.91|0
1650353100000|2022-04-19 07:25:00|190.63|187.75|190.94|188.06|190.94|188.06|190.63|187.75|0
1650353110000|2022-04-19 07:25:10|191.09|188.21|190.79|187.91|191.09|188.21|190.79|187.91|0
1650353120000|2022-04-19 07:25:20|190.48|187.6|190.48|187.6|190.48|187.6|190.48|187.6|0
1650353130000|2022-04-19 07:25:30|190.32|187.44|190.48|187.6|190.48|187.6|190.32|187.44|0
1650353140000|2022-04-19 07:25:40|190.63|187.75|190.63|187.75|190.63|187.75|190.63|187.75|0
1650353150000|2022-04-19 07:25:50|190.94|188.06|191.09|188.21|191.09|188.21|190.94|188.06|0
1650353160000|2022-04-19 07:26:00|190.94|188.06|190.79|187.91|191.09|188.21|190.79|187.91|0
1650353170000|2022-04-19 07:26:10|190.71|187.83|190.94|188.06|190.94|188.06|190.71|187.83|0
1650353180000|2022-04-19 07:26:20|191.09|188.21|190.94|188.06|191.09|188.21|190.94|188.06|0
1650353190000|2022-04-19 07:26:30|190.79|187.91|190.94|188.06|190.94|188.06|190.78|187.9|0
1650353200000|2022-04-19 07:26:40|190.78|187.9|191.09|188.21|191.09|188.21|190.78|187.9|0
1650353210000|2022-04-19 07:26:50|191.25|188.37|191.02|188.14|191.25|188.37|191.02|188.14|0
1650353220000|2022-04-19 07:27:00|191.09|188.21|190.63|187.75|191.09|188.21|190.63|187.75|0
1650353230000|2022-04-19 07:27:10|190.48|187.6|190.48|187.6|190.48|187.6|190.48|187.6|0
1650353240000|2022-04-19 07:27:20|190.32|187.44|190.48|187.6|190.48|187.6|190.32|187.44|0
1650353250000|2022-04-19 07:27:30|190.4|187.52|190.78|187.9|190.78|187.9|190.4|187.52|0
1650353260000|2022-04-19 07:27:40|190.71|187.83|191.4|188.52|191.4|188.52|190.71|187.83|0
1650353270000|2022-04-19 07:27:50|191.55|188.67|191.09|188.21|191.55|188.67|190.94|188.06|0
1650353290000|2022-04-19 07:28:10|190.94|188.06|191.25|188.37|191.25|188.37|190.94|188.06|0
1650353300000|2022-04-19 07:28:20|191.17|188.29|191.17|188.29|191.17|188.29|191.17|188.29|0
1650353310000|2022-04-19 07:28:30|191.25|188.37|191.25|188.37|191.25|188.37|191.09|188.21|0
1650353320000|2022-04-19 07:28:40|191.4|188.52|191.25|188.37|191.4|188.52|191.25|188.37|0
1650353330000|2022-04-19 07:28:50|191.4|188.52|191.33|188.45|191.4|188.52|191.25|188.37|0
1650353340000|2022-04-19 07:29:00|191.25|188.37|191.33|188.45|191.33|188.45|191.25|188.37|0
1650353350000|2022-04-19 07:29:10|191.55|188.67|191.71|188.83|191.71|188.83|191.55|188.67|0
1650353360000|2022-04-19 07:29:20|191.4|188.52|191.4|188.52|191.55|188.67|191.4|188.52|0
1650353370000|2022-04-19 07:29:30|191.33|188.45|191.33|188.45|191.33|188.45|191.33|188.45|0
1650353380000|2022-04-19 07:29:40|191.24|188.36|191.24|188.36|191.24|188.36|191.17|188.29|0
1650353390000|2022-04-19 07:29:50|191.71|188.83|191.4|188.52|191.71|188.83|191.24|188.36|0
1650353400000|2022-04-19 07:30:00|191.24|188.36|190.94|188.06|191.24|188.36|190.94|188.06|0
1650353410000|2022-04-19 07:30:10|190.78|187.9|190.63|187.75|190.78|187.9|190.63|187.75|0
1650353420000|2022-04-19 07:30:20|190.47|187.59|190.47|187.59|190.47|187.59|190.32|187.44|0
1650353440000|2022-04-19 07:30:40|190.63|187.75|190.78|187.9|190.78|187.9|190.47|187.59|0
1650353450000|2022-04-19 07:30:50|191.09|188.21|191.17|188.29|191.24|188.36|191.09|188.21|0
1650353460000|2022-04-19 07:31:00|191.24|188.36|191.32|188.44|191.4|188.52|191.24|188.36|0
1650353470000|2022-04-19 07:31:10|191.24|188.36|191.63|188.75|191.63|188.75|191.24|188.36|0
1650353480000|2022-04-19 07:31:20|191.71|188.83|191.71|188.83|191.71|188.83|191.63|188.75|0
1650353490000|2022-04-19 07:31:30|191.63|188.75|191.86|188.98|191.86|188.98|191.63|188.75|0
1650353500000|2022-04-19 07:31:40|192.02|189.14|191.86|188.98|192.02|189.14|191.86|188.98|0
1650353510000|2022-04-19 07:31:50|191.71|188.83|191.79|188.91|191.86|188.98|191.71|188.83|0
1650353520000|2022-04-19 07:32:00|191.71|188.83|191.86|188.98|191.86|188.98|191.71|188.83|0
1650353530000|2022-04-19 07:32:10|191.71|188.83|191.86|188.98|191.86|188.98|191.71|188.83|0
1650353540000|2022-04-19 07:32:20|191.55|188.67|191.71|188.83|191.71|188.83|191.4|188.52|0
1650353550000|2022-04-19 07:32:30|191.55|188.67|191.94|189.06|191.94|189.06|191.55|188.67|0
1650353560000|2022-04-19 07:32:40|191.86|188.98|192.09|189.21|192.17|189.29|191.86|188.98|0
1650353570000|2022-04-19 07:32:50|192.17|189.29|192.25|189.37|192.25|189.37|192.17|189.29|0
1650353580000|2022-04-19 07:33:00|192.17|189.29|192.25|189.37|192.25|189.37|192.01|189.13|0
1650353590000|2022-04-19 07:33:10|192.17|189.29|192.32|189.44|192.32|189.44|192.17|189.29|0
1650353600000|2022-04-19 07:33:20|192.17|189.29|192.32|189.44|192.32|189.44|192.17|189.29|0
1650353610000|2022-04-19 07:33:30|192.25|189.37|192.01|189.13|192.25|189.37|192.01|189.13|0
1650353620000|2022-04-19 07:33:40|192.09|189.21|192.09|189.21|192.09|189.21|192.09|189.21|0
1650353630000|2022-04-19 07:33:50|192.17|189.29|192.25|189.37|192.32|189.44|192.17|189.29|0
1650353640000|2022-04-19 07:34:00|192.17|189.29|192.17|189.29|192.17|189.29|192.01|189.13|0
1650353650000|2022-04-19 07:34:10|192.25|189.37|192.48|189.6|192.48|189.6|192.25|189.37|0
1650353660000|2022-04-19 07:34:20|192.32|189.44|192.32|189.44|192.4|189.52|192.32|189.44|0
1650353670000|2022-04-19 07:34:30|192.17|189.29|192.17|189.29|192.32|189.44|192.17|189.29|0
1650353680000|2022-04-19 07:34:40|192.32|189.44|192.32|189.44|192.4|189.52|192.32|189.44|0
1650353690000|2022-04-19 07:34:50|192.4|189.52|192.4|189.52|192.4|189.52|192.4|189.52|0
1650353700000|2022-04-19 07:35:00|192.48|189.6|192.48|189.6|192.48|189.6|192.48|189.6|0
1650353720000|2022-04-19 07:35:20|192.32|189.44|192.32|189.44|192.32|189.44|192.32|189.44|0
1650353730000|2022-04-19 07:35:30|192.25|189.37|192.32|189.44|192.32|189.44|192.17|189.29|0
1650353740000|2022-04-19 07:35:40|192.25|189.37|192.17|189.29|192.25|189.37|192.17|189.29|0
1650353750000|2022-04-19 07:35:50|192.32|189.44|192.48|189.6|192.48|189.6|192.32|189.44|0
1650353760000|2022-04-19 07:36:00|192.32|189.44|192.32|189.44|192.32|189.44|192.32|189.44|0
1650353770000|2022-04-19 07:36:10|192.48|189.6|194.03|191.15|194.03|191.15|192.48|189.6|0
1650353780000|2022-04-19 07:36:20|193.72|190.84|193.41|190.53|193.72|190.84|193.41|190.53|0
1650353790000|2022-04-19 07:36:30|193.87|190.99|194.03|191.15|194.11|191.23|193.87|190.99|0
1650353800000|2022-04-19 07:36:40|194.18|191.3|194.03|191.15|194.18|191.3|194.03|191.15|0
1650353810000|2022-04-19 07:36:50|193.72|190.84|193.95|191.07|193.95|191.07|193.64|190.76|0
1650353820000|2022-04-19 07:37:00|193.87|190.99|194.03|191.15|194.03|191.15|193.87|190.99|0
1650353830000|2022-04-19 07:37:10|194.11|191.23|194.03|191.15|194.18|191.3|194.03|191.15|0
1650353840000|2022-04-19 07:37:20|194.11|191.23|194.34|191.46|194.34|191.46|194.11|191.23|0
1650353850000|2022-04-19 07:37:30|194.49|191.61|194.18|191.3|194.65|191.77|194.18|191.3|0
1650353860000|2022-04-19 07:37:40|194.34|191.46|194.18|191.3|194.34|191.46|194.18|191.3|0
1650353870000|2022-04-19 07:37:50|194.34|191.46|194.26|191.38|194.34|191.46|194.18|191.3|0
1650353880000|2022-04-19 07:38:00|194.03|191.15|194.65|191.77|194.65|191.77|194.03|191.15|0
1650353890000|2022-04-19 07:38:10|194.49|191.61|194.65|191.77|194.8|191.92|194.49|191.61|0
1650353900000|2022-04-19 07:38:20|194.57|191.69|194.34|191.46|194.57|191.69|194.34|191.46|0
1650353910000|2022-04-19 07:38:30|194.49|191.61|194.18|191.3|194.49|191.61|194.18|191.3|0
1650353920000|2022-04-19 07:38:40|194.03|191.15|194.26|191.38|194.34|191.46|194.03|191.15|0
1650353930000|2022-04-19 07:38:50|194.34|191.46|194.34|191.46|194.34|191.46|194.18|191.3|0
1650353940000|2022-04-19 07:39:00|194.03|191.15|194.26|191.38|194.34|191.46|194.03|191.15|0
1650353950000|2022-04-19 07:39:10|194.34|191.46|194.49|191.61|194.49|191.61|194.34|191.46|0
1650353960000|2022-04-19 07:39:20|194.34|191.46|194.34|191.46|194.34|191.46|194.18|191.3|0
1650353970000|2022-04-19 07:39:30|194.18|191.3|193.95|191.07|194.18|191.3|193.95|191.07|0
1650353980000|2022-04-19 07:39:40|194.02|191.14|194.02|191.14|194.02|191.14|193.87|190.99|0
1650353990000|2022-04-19 07:39:50|193.87|190.99|193.4|190.52|193.87|190.99|193.4|190.52|0
1650354000000|2022-04-19 07:40:00|193.64|190.76|194.26|191.38|194.26|191.38|193.64|190.76|0
1650354010000|2022-04-19 07:40:10|194.34|191.46|194.02|191.14|194.34|191.46|194.02|191.14|0
1650354020000|2022-04-19 07:40:20|194.11|191.23|194.26|191.38|194.26|191.38|194.11|191.23|0
1650354030000|2022-04-19 07:40:30|194.34|191.46|194.42|191.54|194.42|191.54|194.34|191.46|0
1650354040000|2022-04-19 07:40:40|194.49|191.61|194.49|191.61|194.49|191.61|194.34|191.46|0
1650354050000|2022-04-19 07:40:50|194.34|191.46|194.33|191.45|194.34|191.46|194.33|191.45|0
1650354060000|2022-04-19 07:41:00|194.49|191.61|194.49|191.61|194.65|191.77|194.49|191.61|0
1650354070000|2022-04-19 07:41:10|194.57|191.69|194.65|191.77|194.65|191.77|194.49|191.61|0
1650354080000|2022-04-19 07:41:20|194.49|191.61|194.02|191.14|194.49|191.61|194.02|191.14|0
1650354090000|2022-04-19 07:41:30|194.18|191.3|193.71|190.83|194.18|191.3|193.71|190.83|0
1650354100000|2022-04-19 07:41:40|193.56|190.68|193.71|190.83|193.71|190.83|193.56|190.68|0
1650354110000|2022-04-19 07:41:50|193.95|191.07|194.26|191.38|194.26|191.38|193.95|191.07|0
1650354120000|2022-04-19 07:42:00|194.33|191.45|194.18|191.3|194.33|191.45|194.18|191.3|0
1650354130000|2022-04-19 07:42:10|194.26|191.38|194.26|191.38|194.33|191.45|194.26|191.38|0
1650354140000|2022-04-19 07:42:20|194.18|191.3|194.18|191.3|194.18|191.3|194.18|191.3|0
1650354150000|2022-04-19 07:42:30|194.33|191.45|194.49|191.61|194.49|191.61|194.33|191.45|0
1650354160000|2022-04-19 07:42:40|194.33|191.45|194.49|191.61|194.49|191.61|194.26|191.38|0
1650354170000|2022-04-19 07:42:50|194.41|191.53|194.49|191.61|194.49|191.61|194.41|191.53|0
1650354180000|2022-04-19 07:43:00|194.33|191.45|194.18|191.3|194.33|191.45|194.18|191.3|0
1650354190000|2022-04-19 07:43:10|194.26|191.38|194.26|191.38|194.26|191.38|194.18|191.3|0
1650354200000|2022-04-19 07:43:20|194.1|191.22|193.56|190.68|194.1|191.22|193.56|190.68|0
1650354210000|2022-04-19 07:43:30|193.71|190.83|193.87|190.99|193.87|190.99|193.71|190.83|0
1650354220000|2022-04-19 07:43:40|193.79|190.91|193.79|190.91|193.87|190.99|193.79|190.91|0
1650354230000|2022-04-19 07:43:50|193.87|190.99|193.71|190.83|193.87|190.99|193.71|190.83|0
1650354240000|2022-04-19 07:44:00|193.56|190.68|193.64|190.76|193.64|190.76|193.48|190.6|0
1650354250000|2022-04-19 07:44:10|193.56|190.68|193.17|190.29|193.56|190.68|193.17|190.29|0
1650354260000|2022-04-19 07:44:20|193.24|190.36|193.4|190.52|193.4|190.52|193.24|190.36|0
1650354270000|2022-04-19 07:44:30|193.33|190.45|193.09|190.21|193.33|190.45|193.09|190.21|0
1650354280000|2022-04-19 07:44:40|193.17|190.29|193.17|190.29|193.17|190.29|193.09|190.21|0
1650354290000|2022-04-19 07:44:50|193.24|190.36|193.4|190.52|193.4|190.52|193.24|190.36|0
1650354300000|2022-04-19 07:45:00|193.55|190.67|193.48|190.6|193.55|190.67|193.48|190.6|0
1650354310000|2022-04-19 07:45:10|193.64|190.76|193.71|190.83|193.71|190.83|193.64|190.76|0
1650354320000|2022-04-19 07:45:20|193.64|190.76|193.71|190.83|193.71|190.83|193.64|190.76|0
1650354330000|2022-04-19 07:45:30|193.55|190.67|193.09|190.21|193.55|190.67|193.09|190.21|0
1650354340000|2022-04-19 07:45:40|193.24|190.36|193.09|190.21|193.24|190.36|193.09|190.21|0
1650354350000|2022-04-19 07:45:50|192.47|189.59|192.78|189.9|192.86|189.98|192.47|189.59|0
1650354360000|2022-04-19 07:46:00|192.7|189.82|192.55|189.67|192.7|189.82|192.55|189.67|0
1650354370000|2022-04-19 07:46:10|192.47|189.59|192.16|189.28|192.47|189.59|192|189.12|0
1650354380000|2022-04-19 07:46:20|192.09|189.21|191.85|188.97|192.09|189.21|191.85|188.97|0
1650354390000|2022-04-19 07:46:30|191.7|188.82|191.16|188.28|191.7|188.82|191.16|188.28|0
1650354400000|2022-04-19 07:46:40|191.7|188.82|191.47|188.59|191.7|188.82|191.47|188.59|0
1650354410000|2022-04-19 07:46:50|190.92|188.04|191.08|188.2|191.08|188.2|190.92|188.04|0
1650354420000|2022-04-19 07:47:00|191.23|188.35|191.23|188.35|191.23|188.35|191.23|188.35|0
1650354430000|2022-04-19 07:47:10|191.39|188.51|191.23|188.35|191.39|188.51|191.16|188.28|0
1650354440000|2022-04-19 07:47:20|191.31|188.43|191.39|188.51|191.39|188.51|191.31|188.43|0
1650354450000|2022-04-19 07:47:30|191.31|188.43|191.39|188.51|191.39|188.51|191.23|188.35|0
1650354460000|2022-04-19 07:47:40|191.23|188.35|191.08|188.2|191.23|188.35|191.08|188.2|0
1650354470000|2022-04-19 07:47:50|191.23|188.35|191.23|188.35|191.23|188.35|191.23|188.35|0
1650354480000|2022-04-19 07:48:00|191.31|188.43|191.23|188.35|191.31|188.43|191.23|188.35|0
1650354490000|2022-04-19 07:48:10|191.08|188.2|191.08|188.2|191.08|188.2|191.08|188.2|0
1650354500000|2022-04-19 07:48:20|190.92|188.04|190.77|187.89|190.92|188.04|190.77|187.89|0
1650354510000|2022-04-19 07:48:30|190.92|188.04|191.08|188.2|191.23|188.35|190.92|188.04|0
1650354530000|2022-04-19 07:48:50|191.23|188.35|191.23|188.35|191.39|188.51|191.23|188.35|0
1650354540000|2022-04-19 07:49:00|191.39|188.51|191.39|188.51|191.54|188.66|191.39|188.51|0
1650354550000|2022-04-19 07:49:10|191.54|188.66|191.47|188.59|191.54|188.66|191.47|188.59|0
1650354560000|2022-04-19 07:49:20|191.54|188.66|191.54|188.66|191.54|188.66|191.54|188.66|0
1650354570000|2022-04-19 07:49:30|191.47|188.59|191.38|188.5|191.47|188.59|191.38|188.5|0
1650354580000|2022-04-19 07:49:40|190.92|188.04|190.77|187.89|190.92|188.04|190.77|187.89|0
1650354590000|2022-04-19 07:49:50|190.85|187.97|191|188.12|191|188.12|190.85|187.97|0
1650354600000|2022-04-19 07:50:00|190.92|188.04|190.92|188.04|190.92|188.04|190.85|187.97|0
1650354610000|2022-04-19 07:50:10|190.61|187.73|190.69|187.81|190.69|187.81|190.61|187.73|0
1650354620000|2022-04-19 07:50:20|190.61|187.73|190.46|187.58|190.61|187.73|190.46|187.58|0
1650354630000|2022-04-19 07:50:30|190.61|187.73|190.85|187.97|190.85|187.97|190.61|187.73|0
1650354640000|2022-04-19 07:50:40|190.92|188.04|190.92|188.04|190.92|188.04|190.85|187.97|0
1650354650000|2022-04-19 07:50:50|191|188.12|191|188.12|191|188.12|190.92|188.04|0
1650354660000|2022-04-19 07:51:00|190.77|187.89|190.61|187.73|190.77|187.89|190.61|187.73|0
1650354670000|2022-04-19 07:51:10|190.54|187.66|190.46|187.58|190.54|187.66|190.46|187.58|0
1650354680000|2022-04-19 07:51:20|190.61|187.73|190.69|187.81|190.69|187.81|190.46|187.58|0
1650354690000|2022-04-19 07:51:30|190.77|187.89|190.85|187.97|190.85|187.97|190.77|187.89|0
1650354700000|2022-04-19 07:51:40|190.77|187.89|190.92|188.04|190.92|188.04|190.77|187.89|0
1650354710000|2022-04-19 07:51:50|191|188.12|191|188.12|191|188.12|190.92|188.04|0
1650354720000|2022-04-19 07:52:00|190.92|188.04|190.77|187.89|190.92|188.04|190.77|187.89|0
1650354730000|2022-04-19 07:52:10|190.85|187.97|190.54|187.66|190.85|187.97|190.54|187.66|0
1650354740000|2022-04-19 07:52:20|190.46|187.58|190.54|187.66|190.54|187.66|190.46|187.58|0
1650354750000|2022-04-19 07:52:30|190.46|187.58|190.54|187.66|190.54|187.66|190.3|187.42|0
1650354760000|2022-04-19 07:52:40|190.46|187.58|190.38|187.5|190.46|187.58|190.38|187.5|0
1650354770000|2022-04-19 07:52:50|190.46|187.58|190.46|187.58|190.46|187.58|190.46|187.58|0
1650354780000|2022-04-19 07:53:00|190.61|187.73|190.61|187.73|190.61|187.73|190.61|187.73|0
1650354790000|2022-04-19 07:53:10|190.77|187.89|190.61|187.73|190.77|187.89|190.61|187.73|0
1650354800000|2022-04-19 07:53:20|190.77|187.89|190.92|188.04|190.92|188.04|190.77|187.89|0
1650354810000|2022-04-19 07:53:30|190.77|187.89|190.77|187.89|190.77|187.89|190.69|187.81|0
1650354820000|2022-04-19 07:53:40|190.61|187.73|190.46|187.58|190.61|187.73|190.46|187.58|0
1650354830000|2022-04-19 07:53:50|190.54|187.66|190.61|187.73|190.61|187.73|190.54|187.66|0
1650354840000|2022-04-19 07:54:00|190.69|187.81|190.61|187.73|190.69|187.81|190.61|187.73|0
1650354850000|2022-04-19 07:54:10|190.77|187.89|190.85|187.97|190.85|187.97|190.77|187.89|0
1650354860000|2022-04-19 07:54:20|190.92|188.04|190.92|188.04|191.07|188.19|190.92|188.04|0
1650354870000|2022-04-19 07:54:30|190.85|187.97|190.76|187.88|190.92|188.04|190.76|187.88|0
1650354880000|2022-04-19 07:54:40|190.61|187.73|190.46|187.58|190.61|187.73|190.46|187.58|0
1650354890000|2022-04-19 07:54:50|190.54|187.66|190.46|187.58|190.54|187.66|190.46|187.58|0
1650354900000|2022-04-19 07:55:00|190|187.12|189.84|186.96|190|187.12|189.84|186.96|0
1650354910000|2022-04-19 07:55:10|189.69|186.81|189.23|186.35|189.69|186.81|189.23|186.35|0
1650354920000|2022-04-19 07:55:20|189.08|186.2|189.08|186.2|189.23|186.35|189.08|186.2|0
1650354930000|2022-04-19 07:55:30|188.77|185.89|188.77|185.89|188.77|185.89|188.62|185.74|0
1650354940000|2022-04-19 07:55:40|188.85|185.97|189.08|186.2|189.08|186.2|188.85|185.97|0
1650354950000|2022-04-19 07:55:50|188.92|186.04|189.08|186.2|189.08|186.2|188.92|186.04|0
1650354960000|2022-04-19 07:56:00|189.23|186.35|188.62|185.74|189.23|186.35|188.62|185.74|0
1650354970000|2022-04-19 07:56:10|188.46|185.58|188.77|185.89|188.77|185.89|188.46|185.58|0
1650354980000|2022-04-19 07:56:20|188.85|185.97|188.54|185.66|188.85|185.97|188.54|185.66|0
1650354990000|2022-04-19 07:56:30|188.46|185.58|188.31|185.43|188.46|185.58|188.31|185.43|0
1650355000000|2022-04-19 07:56:40|188.39|185.51|188.31|185.43|188.39|185.51|188.31|185.43|0
1650355010000|2022-04-19 07:56:50|188.08|185.2|188.16|185.28|188.16|185.28|188.08|185.2|0
1650355020000|2022-04-19 07:57:00|188.31|185.43|188|185.12|188.31|185.43|188|185.12|0
1650355030000|2022-04-19 07:57:10|188.16|185.28|188.31|185.43|188.31|185.43|188.16|185.28|0
1650355040000|2022-04-19 07:57:20|188.24|185.36|188.16|185.28|188.24|185.36|188.16|185.28|0
1650355050000|2022-04-19 07:57:30|188|185.12|188.16|185.28|188.16|185.28|188|185.12|0
1650355060000|2022-04-19 07:57:40|188|185.12|187.85|184.97|188|185.12|187.7|184.82|0
1650355070000|2022-04-19 07:57:50|188|185.12|188|185.12|188|185.12|188|185.12|0
1650355080000|2022-04-19 07:58:00|187.85|184.97|187.85|184.97|187.85|184.97|187.85|184.97|0
1650355090000|2022-04-19 07:58:10|187.93|185.05|187.85|184.97|187.93|185.05|187.7|184.82|0
1650355100000|2022-04-19 07:58:20|187.78|184.9|187.7|184.82|187.78|184.9|187.7|184.82|0
1650355110000|2022-04-19 07:58:30|187.39|184.51|187.24|184.36|187.39|184.51|187.24|184.36|0
1650355120000|2022-04-19 07:58:40|187.39|184.51|187.24|184.36|187.39|184.51|187.24|184.36|0
1650355130000|2022-04-19 07:58:50|187.09|184.21|187.24|184.36|187.24|184.36|187.09|184.21|0
1650355140000|2022-04-19 07:59:00|187.17|184.29|186.78|183.9|187.17|184.29|186.78|183.9|0
1650355150000|2022-04-19 07:59:10|186.63|183.75|186.71|183.83|186.71|183.83|186.63|183.75|0
1650355160000|2022-04-19 07:59:20|186.63|183.75|187.09|184.21|187.09|184.21|186.63|183.75|0
1650355170000|2022-04-19 07:59:30|187.24|184.36|187.32|184.44|187.32|184.44|187.24|184.36|0
1650355180000|2022-04-19 07:59:40|187.39|184.51|187.39|184.51|187.39|184.51|187.24|184.36|0
1650355190000|2022-04-19 07:59:50|187.7|184.82|187.7|184.82|187.7|184.82|187.7|184.82|0
1650355200000|2022-04-19 08:00:00|188|185.12|187.24|184.36|188|185.12|187.24|184.36|0
1650355210000|2022-04-19 08:00:10|187.09|184.21|187.01|184.13|187.09|184.21|186.94|184.06|0
1650355220000|2022-04-19 08:00:20|187.24|184.36|187.39|184.51|187.54|184.66|187.24|184.36|0
1650355230000|2022-04-19 08:00:30|187.09|184.21|186.63|183.75|187.09|184.21|186.48|183.6|0
1650355240000|2022-04-19 08:00:40|186.48|183.6|186.63|183.75|186.63|183.75|186.48|183.6|0
1650355250000|2022-04-19 08:00:50|186.94|184.06|187.09|184.21|187.09|184.21|186.94|184.06|0
1650355260000|2022-04-19 08:01:00|186.94|184.06|186.94|184.06|187.01|184.13|186.94|184.06|0
1650355270000|2022-04-19 08:01:10|186.78|183.9|187.24|184.36|187.24|184.36|186.78|183.9|0
1650355280000|2022-04-19 08:01:20|187.09|184.21|187.24|184.36|187.24|184.36|187.09|184.21|0
1650355290000|2022-04-19 08:01:30|187.09|184.21|187.09|184.21|187.24|184.36|187.09|184.21|0
1650355300000|2022-04-19 08:01:40|187.24|184.36|187.24|184.36|187.24|184.36|187.09|184.21|0
1650355320000|2022-04-19 08:02:00|186.63|183.75|186.93|184.05|186.93|184.05|186.63|183.75|0
1650355330000|2022-04-19 08:02:10|186.78|183.9|186.71|183.83|186.78|183.9|186.48|183.6|0
1650355340000|2022-04-19 08:02:20|186.63|183.75|186.63|183.75|186.63|183.75|186.63|183.75|0
1650355350000|2022-04-19 08:02:30|186.33|183.45|186.48|183.6|186.48|183.6|186.33|183.45|0
1650355360000|2022-04-19 08:02:40|186.33|183.45|186.48|183.6|186.48|183.6|186.33|183.45|0
1650355370000|2022-04-19 08:02:50|186.33|183.45|186.48|183.6|186.48|183.6|186.33|183.45|0
1650355380000|2022-04-19 08:03:00|186.17|183.29|186.93|184.05|186.93|184.05|186.17|183.29|0
1650355390000|2022-04-19 08:03:10|186.63|183.75|186.78|183.9|186.78|183.9|186.63|183.75|0
1650355400000|2022-04-19 08:03:20|186.93|184.05|186.93|184.05|187.09|184.21|186.93|184.05|0
1650355410000|2022-04-19 08:03:30|186.63|183.75|186.33|183.45|186.63|183.75|186.33|183.45|0
1650355420000|2022-04-19 08:03:40|186.48|183.6|186.48|183.6|186.48|183.6|186.48|183.6|0
1650355430000|2022-04-19 08:03:50|186.4|183.52|186.78|183.9|186.78|183.9|186.4|183.52|0
1650355440000|2022-04-19 08:04:00|187.01|184.13|187.09|184.21|187.09|184.21|186.78|183.9|0
1650355450000|2022-04-19 08:04:10|187.16|184.28|187.09|184.21|187.24|184.36|187.09|184.21|0
1650355460000|2022-04-19 08:04:20|187.16|184.28|187.32|184.44|187.32|184.44|187.08|184.2|0
1650355470000|2022-04-19 08:04:30|187.24|184.36|187.08|184.2|187.39|184.51|187.08|184.2|0
1650355480000|2022-04-19 08:04:40|187.16|184.28|187.08|184.2|187.16|184.28|187.08|184.2|0
1650355490000|2022-04-19 08:04:50|186.93|184.05|187.08|184.2|187.08|184.2|186.93|184.05|0
1650355500000|2022-04-19 08:05:00|186.93|184.05|186.78|183.9|186.93|184.05|186.78|183.9|0
1650355510000|2022-04-19 08:05:10|186.93|184.05|186.93|184.05|187.08|184.2|186.93|184.05|0
1650355520000|2022-04-19 08:05:20|187.08|184.2|187.08|184.2|187.24|184.36|187.08|184.2|0
1650355530000|2022-04-19 08:05:30|187.16|184.28|187.24|184.36|187.24|184.36|187.16|184.28|0
1650355540000|2022-04-19 08:05:40|187.01|184.13|186.86|183.98|187.08|184.2|186.86|183.98|0
1650355550000|2022-04-19 08:05:50|186.78|183.9|186.93|184.05|186.93|184.05|186.78|183.9|0
1650355560000|2022-04-19 08:06:00|186.78|183.9|186.78|183.9|186.78|183.9|186.63|183.75|0
1650355570000|2022-04-19 08:06:10|186.86|183.98|187.01|184.13|187.08|184.2|186.86|183.98|0
1650355580000|2022-04-19 08:06:20|186.78|183.9|186.78|183.9|186.93|184.05|186.78|183.9|0
1650355590000|2022-04-19 08:06:30|186.86|183.98|186.78|183.9|186.93|184.05|186.78|183.9|0
1650355600000|2022-04-19 08:06:40|186.86|183.98|186.78|183.9|186.86|183.98|186.78|183.9|0
1650355610000|2022-04-19 08:06:50|186.86|183.98|186.86|183.98|186.93|184.05|186.86|183.98|0
1650355620000|2022-04-19 08:07:00|186.93|184.05|186.86|183.98|186.93|184.05|186.78|183.9|0
1650355630000|2022-04-19 08:07:10|186.78|183.9|186.78|183.9|186.93|184.05|186.78|183.9|0
1650355640000|2022-04-19 08:07:20|186.71|183.83|186.32|183.44|186.71|183.83|186.32|183.44|0
1650355650000|2022-04-19 08:07:30|186.17|183.29|185.87|182.99|186.17|183.29|185.87|182.99|0
1650355670000|2022-04-19 08:07:50|185.41|182.53|184.74|181.86|185.41|182.53|184.74|181.86|0
1650355680000|2022-04-19 08:08:00|184.66|181.78|184.36|181.48|184.66|181.78|184.36|181.48|0
1650355690000|2022-04-19 08:08:10|184.66|181.78|184.21|181.33|184.66|181.78|184.21|181.33|0
1650355700000|2022-04-19 08:08:20|184.36|181.48|184.51|181.63|184.51|181.63|184.36|181.48|0
1650355710000|2022-04-19 08:08:30|184.74|181.86|184.74|181.86|184.81|181.93|184.74|181.86|0
1650355720000|2022-04-19 08:08:40|184.89|182.01|185.41|182.53|185.56|182.68|184.89|182.01|0
1650355730000|2022-04-19 08:08:50|185.26|182.38|185.19|182.31|185.26|182.38|185.19|182.31|0
1650355740000|2022-04-19 08:09:00|185.26|182.38|185.79|182.91|185.87|182.99|185.26|182.38|0
1650355750000|2022-04-19 08:09:10|185.72|182.84|185.56|182.68|185.72|182.84|185.56|182.68|0
1650355760000|2022-04-19 08:09:20|185.41|182.53|185.56|182.68|185.56|182.68|185.41|182.53|0
1650355770000|2022-04-19 08:09:30|185.72|182.84|185.64|182.76|185.72|182.84|185.56|182.68|0
1650355780000|2022-04-19 08:09:40|185.56|182.68|185.87|182.99|185.87|182.99|185.56|182.68|0
1650355790000|2022-04-19 08:09:50|186.17|183.29|186.1|183.22|186.17|183.29|186.02|183.14|0
1650355800000|2022-04-19 08:10:00|186.02|183.14|186.17|183.29|186.17|183.29|186.02|183.14|0
1650355810000|2022-04-19 08:10:10|186.32|183.44|186.32|183.44|186.32|183.44|186.32|183.44|0
1650355820000|2022-04-19 08:10:20|186.17|183.29|186.02|183.14|186.17|183.29|186.02|183.14|0
1650355830000|2022-04-19 08:10:30|185.87|182.99|185.71|182.83|185.87|182.99|185.71|182.83|0
1650355840000|2022-04-19 08:10:40|185.87|182.99|185.71|182.83|186.02|183.14|185.71|182.83|0
1650355850000|2022-04-19 08:10:50|185.56|182.68|185.49|182.61|185.71|182.83|185.49|182.61|0
1650355860000|2022-04-19 08:11:00|185.71|182.83|185.56|182.68|185.71|182.83|185.56|182.68|0
1650355870000|2022-04-19 08:11:10|185.64|182.76|185.71|182.83|185.87|182.99|185.64|182.76|0
1650355880000|2022-04-19 08:11:20|185.56|182.68|185.34|182.46|185.56|182.68|185.34|182.46|0
1650355890000|2022-04-19 08:11:30|185.41|182.53|185.41|182.53|185.56|182.68|185.41|182.53|0
1650355900000|2022-04-19 08:11:40|185.49|182.61|185.71|182.83|185.71|182.83|185.49|182.61|0
1650355910000|2022-04-19 08:11:50|185.64|182.76|185.56|182.68|185.64|182.76|185.41|182.53|0
1650355920000|2022-04-19 08:12:00|185.49|182.61|185.86|182.98|185.86|182.98|185.41|182.53|0
1650355930000|2022-04-19 08:12:10|186.02|183.14|186.02|183.14|186.02|183.14|185.94|183.06|0
1650355940000|2022-04-19 08:12:20|185.94|183.06|186.17|183.29|186.17|183.29|185.94|183.06|0
1650355950000|2022-04-19 08:12:30|186.32|183.44|186.4|183.52|186.4|183.52|186.32|183.44|0
1650355960000|2022-04-19 08:12:40|186.47|183.59|186.77|183.89|186.77|183.89|186.47|183.59|0
1650355970000|2022-04-19 08:12:50|186.7|183.82|186.93|184.05|186.93|184.05|186.7|183.82|0
1650355980000|2022-04-19 08:13:00|186.77|183.89|186.55|183.67|186.77|183.89|186.55|183.67|0
1650355990000|2022-04-19 08:13:10|186.62|183.74|186.62|183.74|186.7|183.82|186.62|183.74|0
1650356000000|2022-04-19 08:13:20|186.7|183.82|186.7|183.82|186.7|183.82|186.62|183.74|0
1650356010000|2022-04-19 08:13:30|186.77|183.89|185.77|182.89|186.77|183.89|185.77|182.89|0
1650356020000|2022-04-19 08:13:40|185.92|183.04|185.54|182.66|185.92|183.04|185.39|182.51|0
1650356030000|2022-04-19 08:13:50|185.62|182.74|185.62|182.74|185.62|182.74|185.62|182.74|0
1650356040000|2022-04-19 08:14:00|185.77|182.89|186|183.12|186.07|183.19|185.77|182.89|0
1650356050000|2022-04-19 08:14:10|186.07|183.19|186|183.12|186.07|183.19|186|183.12|0
1650356060000|2022-04-19 08:14:20|186.07|183.19|186.22|183.34|186.22|183.34|186|183.12|0
1650356070000|2022-04-19 08:14:30|186.38|183.5|186.38|183.5|186.38|183.5|186.38|183.5|0
1650356080000|2022-04-19 08:14:40|186.53|183.65|186.68|183.8|186.68|183.8|186.53|183.65|0
1650356090000|2022-04-19 08:14:50|186.38|183.5|186.53|183.65|186.53|183.65|186.22|183.34|0
1650356100000|2022-04-19 08:15:00|186.38|183.5|186.38|183.5|186.38|183.5|186.22|183.34|0
1650356110000|2022-04-19 08:15:10|186.3|183.42|186.22|183.34|186.3|183.42|186.22|183.34|0
1650356120000|2022-04-19 08:15:20|186.07|183.19|186.22|183.34|186.22|183.34|186.07|183.19|0
1650356130000|2022-04-19 08:15:30|186.07|183.19|186.22|183.34|186.22|183.34|186.07|183.19|0
1650356140000|2022-04-19 08:15:40|186.38|183.5|186.38|183.5|186.38|183.5|186.22|183.34|0
1650356150000|2022-04-19 08:15:50|186.3|183.42|186.07|183.19|186.3|183.42|186.07|183.19|0
1650356160000|2022-04-19 08:16:00|186|183.12|185.77|182.89|186|183.12|185.77|182.89|0
1650356170000|2022-04-19 08:16:10|185.92|183.04|186.38|183.5|186.38|183.5|185.92|183.04|0
1650356180000|2022-04-19 08:16:20|186.22|183.34|186.53|183.65|186.53|183.65|186.22|183.34|0
1650356190000|2022-04-19 08:16:30|186.61|183.73|186.68|183.8|186.68|183.8|186.61|183.73|0
1650356200000|2022-04-19 08:16:40|186.83|183.95|186.53|183.65|186.83|183.95|186.53|183.65|0
1650356210000|2022-04-19 08:16:50|186.61|183.73|186.53|183.65|186.61|183.73|186.53|183.65|0
1650356220000|2022-04-19 08:17:00|186.61|183.73|186.38|183.5|186.61|183.73|186.38|183.5|0
1650356230000|2022-04-19 08:17:10|186.53|183.65|186.53|183.65|186.53|183.65|186.22|183.34|0
1650356240000|2022-04-19 08:17:20|186.45|183.57|186.22|183.34|186.45|183.57|186.22|183.34|0
1650356250000|2022-04-19 08:17:30|186|183.12|186|183.12|186|183.12|185.92|183.04|0
1650356260000|2022-04-19 08:17:40|186.07|183.19|186.37|183.49|186.37|183.49|186.07|183.19|0
1650356270000|2022-04-19 08:17:50|186.22|183.34|186.22|183.34|186.22|183.34|186.07|183.19|0
1650356280000|2022-04-19 08:18:00|186.37|183.49|186.53|183.65|186.53|183.65|186.22|183.34|0
1650356290000|2022-04-19 08:18:10|186.37|183.49|186.37|183.49|186.37|183.49|186.37|183.49|0
1650356300000|2022-04-19 08:18:20|186.07|183.19|186.15|183.27|186.22|183.34|186.07|183.19|0
1650356310000|2022-04-19 08:18:30|186.22|183.34|186.07|183.19|186.22|183.34|186.07|183.19|0
1650356320000|2022-04-19 08:18:40|186|183.12|185.77|182.89|186.07|183.19|185.77|182.89|0
1650356330000|2022-04-19 08:18:50|185.92|183.04|186.07|183.19|186.07|183.19|185.84|182.96|0
1650356340000|2022-04-19 08:19:00|186|183.12|185.92|183.04|186.07|183.19|185.92|183.04|0
1650356350000|2022-04-19 08:19:10|185.76|182.88|186|183.12|186|183.12|185.76|182.88|0
1650356360000|2022-04-19 08:19:20|186.07|183.19|186.15|183.27|186.22|183.34|186.07|183.19|0
1650356370000|2022-04-19 08:19:30|186.22|183.34|186.3|183.42|186.3|183.42|186.22|183.34|0
1650356380000|2022-04-19 08:19:40|186.22|183.34|186.37|183.49|186.37|183.49|186.22|183.34|0
1650356390000|2022-04-19 08:19:50|186.53|183.65|186.53|183.65|186.53|183.65|186.53|183.65|0
1650356400000|2022-04-19 08:20:00|186.68|183.8|186.68|183.8|186.68|183.8|186.68|183.8|0
1650356410000|2022-04-19 08:20:10|186.83|183.95|186.53|183.65|186.83|183.95|186.45|183.57|0
1650356420000|2022-04-19 08:20:20|186.37|183.49|186.45|183.57|186.45|183.57|186.37|183.49|0
1650356430000|2022-04-19 08:20:30|186.53|183.65|186.52|183.64|186.68|183.8|186.52|183.64|0
1650356440000|2022-04-19 08:20:40|186.45|183.57|186.37|183.49|186.45|183.57|186.37|183.49|0
1650356470000|2022-04-19 08:21:10|185.92|183.04|185.92|183.04|185.92|183.04|185.92|183.04|0
1650356480000|2022-04-19 08:21:20|185.61|182.73|185.69|182.81|185.69|182.81|185.61|182.73|0
1650356490000|2022-04-19 08:21:30|185.76|182.88|185.54|182.66|185.76|182.88|185.54|182.66|0
1650356500000|2022-04-19 08:21:40|185.61|182.73|185.84|182.96|185.84|182.96|185.61|182.73|0
1650356510000|2022-04-19 08:21:50|185.91|183.03|185.76|182.88|185.91|183.03|185.76|182.88|0
1650356520000|2022-04-19 08:22:00|185.69|182.81|185.22|182.82|185.69|182.82|185.22|182.73|0
1650356530000|2022-04-19 08:22:10|185.37|182.97|185.07|182.67|185.37|182.97|185.07|182.67|0
1650356540000|2022-04-19 08:22:20|185.15|182.75|184.46|182.06|185.15|182.75|184.46|182.06|0
1650356560000|2022-04-19 08:22:40|184.39|181.99|184.46|182.06|184.46|182.06|184.39|181.99|0
1650356570000|2022-04-19 08:22:50|184.61|182.21|184.46|182.06|184.61|182.21|184.46|182.06|0
1650356580000|2022-04-19 08:23:00|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1650356590000|2022-04-19 08:23:10|184.69|182.29|184.69|182.29|184.69|182.29|184.61|182.21|0
1650356600000|2022-04-19 08:23:20|184.61|182.21|184.31|181.91|184.61|182.21|184.31|181.91|0
1650356610000|2022-04-19 08:23:30|184.46|182.06|184.46|182.06|184.61|182.21|184.46|182.06|0
1650356620000|2022-04-19 08:23:40|184.54|182.14|184.31|181.91|184.54|182.14|184.31|181.91|0
1650356630000|2022-04-19 08:23:50|184.16|181.76|184.31|181.91|184.31|181.91|184.16|181.76|0
1650356640000|2022-04-19 08:24:00|184.46|182.06|184.61|182.21|184.61|182.21|184.46|182.06|0
1650356650000|2022-04-19 08:24:10|184.54|182.14|184.76|182.36|184.76|182.36|184.54|182.14|0
1650356660000|2022-04-19 08:24:20|184.61|182.21|184.91|182.51|184.91|182.51|184.61|182.21|0
1650356670000|2022-04-19 08:24:30|185.07|182.67|184.84|182.44|185.07|182.67|184.76|182.36|0
1650356680000|2022-04-19 08:24:40|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1650356690000|2022-04-19 08:24:50|184.76|182.36|184.76|182.36|184.84|182.44|184.76|182.36|0
1650356700000|2022-04-19 08:25:00|184.84|182.44|184.84|182.44|184.84|182.44|184.76|182.36|0
1650356710000|2022-04-19 08:25:10|184.91|182.51|184.69|182.29|184.91|182.51|184.61|182.21|0
1650356720000|2022-04-19 08:25:20|184.76|182.36|184.84|182.44|184.91|182.51|184.76|182.36|0
1650356730000|2022-04-19 08:25:30|184.76|182.36|184.91|182.51|184.91|182.51|184.76|182.36|0
1650356740000|2022-04-19 08:25:40|185.14|182.74|185.37|182.97|185.37|182.97|185.14|182.74|0
1650356750000|2022-04-19 08:25:50|185.45|183.05|185.37|182.97|185.45|183.05|185.37|182.97|0
1650356760000|2022-04-19 08:26:00|185.45|183.05|185.37|182.97|185.45|183.05|185.37|182.97|0
1650356770000|2022-04-19 08:26:10|185.22|182.82|185.29|182.89|185.29|182.89|185.22|182.82|0
1650356780000|2022-04-19 08:26:20|185.22|182.82|185.22|182.82|185.37|182.97|185.22|182.82|0
1650356790000|2022-04-19 08:26:30|185.37|182.97|185.37|182.97|185.45|183.05|185.37|182.97|0
1650356800000|2022-04-19 08:26:40|185.22|182.82|185.37|182.97|185.37|182.97|185.22|182.82|0
1650356810000|2022-04-19 08:26:50|185.29|182.89|185.37|182.97|185.37|182.97|185.29|182.89|0
1650356820000|2022-04-19 08:27:00|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1650356830000|2022-04-19 08:27:10|185.06|182.66|184.91|182.51|185.06|182.66|184.91|182.51|0
1650356840000|2022-04-19 08:27:20|184.99|182.59|184.61|182.21|184.99|182.59|184.61|182.21|0
1650356850000|2022-04-19 08:27:30|184.3|181.9|184.15|181.75|184.38|181.98|184.15|181.75|0
1650356860000|2022-04-19 08:27:40|184|181.6|184|181.6|184|181.6|184|181.6|0
1650356870000|2022-04-19 08:27:50|183.85|181.45|183.85|181.45|183.85|181.45|183.85|181.45|0
1650356880000|2022-04-19 08:28:00|183.93|181.53|183.85|181.45|183.93|181.53|183.85|181.45|0
1650356890000|2022-04-19 08:28:10|184|181.6|184|181.6|184|181.6|184|181.6|0
1650356900000|2022-04-19 08:28:20|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1650356910000|2022-04-19 08:28:30|184|181.6|184.08|181.68|184.08|181.68|184|181.6|0
1650356920000|2022-04-19 08:28:40|184.15|181.75|184|181.6|184.15|181.75|184|181.6|0
1650356930000|2022-04-19 08:28:50|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1650356940000|2022-04-19 08:29:00|184.08|181.68|184.23|181.83|184.3|181.9|184.08|181.68|0
1650356950000|2022-04-19 08:29:10|184.3|181.9|184.61|182.21|184.61|182.21|184.3|181.9|0
1650356960000|2022-04-19 08:29:20|184.69|182.29|184.91|182.51|184.91|182.51|184.69|182.29|0
1650356970000|2022-04-19 08:29:30|185.06|182.66|184.91|182.51|185.06|182.66|184.91|182.51|0
1650356980000|2022-04-19 08:29:40|184.84|182.44|184.91|182.51|184.91|182.51|184.84|182.44|0
1650356990000|2022-04-19 08:29:50|184.76|182.36|184.84|182.44|184.84|182.44|184.76|182.36|0
1650357000000|2022-04-19 08:30:00|184.61|182.21|184.61|182.21|184.61|182.21|184.15|181.75|0
1650357010000|2022-04-19 08:30:10|184.53|182.13|184.45|182.05|184.53|182.13|184.45|182.05|0
1650357020000|2022-04-19 08:30:20|184.53|182.13|184.38|181.98|184.53|182.13|184.38|181.98|0
1650357030000|2022-04-19 08:30:30|184.53|182.13|184.76|182.36|184.76|182.36|184.45|182.05|0
1650357050000|2022-04-19 08:30:50|184.91|182.51|184.91|182.51|185.06|182.66|184.91|182.51|0
1650357060000|2022-04-19 08:31:00|184.76|182.36|185.06|182.66|185.06|182.66|184.76|182.36|0
1650357070000|2022-04-19 08:31:10|185.14|182.74|184.91|182.51|185.14|182.74|184.91|182.51|0
1650357080000|2022-04-19 08:31:20|185.21|182.81|185.36|182.96|185.36|182.96|185.21|182.81|0
1650357090000|2022-04-19 08:31:30|184.76|182.36|184.61|182.21|184.91|182.51|184.61|182.21|0
1650357100000|2022-04-19 08:31:40|184.45|182.05|184.3|181.9|184.45|182.05|184.3|181.9|0
1650357110000|2022-04-19 08:31:50|184.53|182.13|184.45|182.05|184.53|182.13|184.45|182.05|0
1650357120000|2022-04-19 08:32:00|184.6|182.2|184.45|182.05|184.6|182.2|184.45|182.05|0
1650357130000|2022-04-19 08:32:10|184.6|182.2|184.3|181.9|184.6|182.2|184.3|181.9|0
1650357140000|2022-04-19 08:32:20|184.23|181.83|184.3|181.9|184.3|181.9|184.23|181.83|0
1650357150000|2022-04-19 08:32:30|184.15|181.75|184|181.6|184.15|181.75|184|181.6|0
1650357160000|2022-04-19 08:32:40|183.85|181.45|183.39|180.99|183.85|181.45|183.39|180.99|0
1650357170000|2022-04-19 08:32:50|183.54|181.14|183.7|181.3|183.7|181.3|183.54|181.14|0
1650357180000|2022-04-19 08:33:00|183.85|181.45|184.3|181.9|184.3|181.9|183.85|181.45|0
1650357190000|2022-04-19 08:33:10|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1650357200000|2022-04-19 08:33:20|184.08|181.68|184.3|181.9|184.3|181.9|184|181.6|0
1650357210000|2022-04-19 08:33:30|184.38|181.98|184.45|182.05|184.45|182.05|184.38|181.98|0
1650357220000|2022-04-19 08:33:40|184.3|181.9|184.45|182.05|184.45|182.05|184.3|181.9|0
1650357230000|2022-04-19 08:33:50|184.53|182.13|184.45|182.05|184.53|182.13|184.45|182.05|0
1650357240000|2022-04-19 08:34:00|184.3|181.9|184.53|182.13|184.53|182.13|184.3|181.9|0
1650357250000|2022-04-19 08:34:10|184.45|182.05|184.6|182.2|184.6|182.2|184.45|182.05|0
1650357270000|2022-04-19 08:34:30|184.45|182.05|184.38|181.98|184.45|182.05|184.3|181.9|0
1650357280000|2022-04-19 08:34:40|184.53|182.13|184.75|182.35|184.75|182.35|184.53|182.13|0
1650357290000|2022-04-19 08:34:50|184.68|182.28|184.53|182.13|184.68|182.28|184.53|182.13|0
1650357300000|2022-04-19 08:35:00|184.45|182.05|184.45|182.05|184.6|182.2|184.45|182.05|0
1650357310000|2022-04-19 08:35:10|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1650357320000|2022-04-19 08:35:20|184.38|181.98|184.3|181.9|184.38|181.98|184.3|181.9|0
1650357330000|2022-04-19 08:35:30|184.45|182.05|184.45|182.05|184.45|182.05|184.3|181.9|0
1650357340000|2022-04-19 08:35:40|184.53|182.13|184.45|182.05|184.53|182.13|184.45|182.05|0
1650357350000|2022-04-19 08:35:50|184.6|182.2|184.6|182.2|184.6|182.2|184.45|182.05|0
1650357360000|2022-04-19 08:36:00|184.75|182.35|184.91|182.51|185.06|182.66|184.75|182.35|0
1650357370000|2022-04-19 08:36:10|185.06|182.66|185.06|182.66|185.21|182.81|185.06|182.66|0
1650357380000|2022-04-19 08:36:20|184.45|182.05|184.23|181.83|184.53|182.13|184.23|181.83|0
1650357390000|2022-04-19 08:36:30|183.84|181.44|183.77|181.37|183.84|181.44|183.69|181.29|0
1650357400000|2022-04-19 08:36:40|183.84|181.44|183.69|181.29|183.84|181.44|183.69|181.29|0
1650357410000|2022-04-19 08:36:50|183.84|181.44|183.84|181.44|183.84|181.44|183.77|181.37|0
1650357420000|2022-04-19 08:37:00|184|181.6|184|181.6|184|181.6|184|181.6|0
1650357430000|2022-04-19 08:37:10|183.92|181.52|184.15|181.75|184.15|181.75|183.84|181.44|0
1650357440000|2022-04-19 08:37:20|183.92|181.52|183.69|181.29|183.92|181.52|183.69|181.29|0
1650357450000|2022-04-19 08:37:30|183.77|181.37|183.84|181.44|183.84|181.44|183.77|181.37|0
1650357460000|2022-04-19 08:37:40|183.99|181.59|184.07|181.67|184.07|181.67|183.99|181.59|0
1650357470000|2022-04-19 08:37:50|183.69|181.29|183.24|180.84|183.69|181.29|183.24|180.84|0
1650357480000|2022-04-19 08:38:00|183.09|180.69|183.24|180.84|183.24|180.84|182.94|180.54|0
1650357490000|2022-04-19 08:38:10|183.39|180.99|183.69|181.29|183.69|181.29|183.39|180.99|0
1650357500000|2022-04-19 08:38:20|183.77|181.37|183.77|181.37|183.77|181.37|183.77|181.37|0
1650357510000|2022-04-19 08:38:30|183.69|181.29|183.84|181.44|183.84|181.44|183.69|181.29|0
1650357520000|2022-04-19 08:38:40|183.54|181.14|183.62|181.22|183.62|181.22|183.39|180.99|0
1650357530000|2022-04-19 08:38:50|183.69|181.29|183.77|181.37|183.77|181.37|183.69|181.29|0
1650357540000|2022-04-19 08:39:00|183.84|181.44|183.84|181.44|183.84|181.44|183.69|181.29|0
1650357550000|2022-04-19 08:39:10|183.77|181.37|183.84|181.44|183.84|181.44|183.77|181.37|0
1650357560000|2022-04-19 08:39:20|183.99|181.59|184.45|182.05|184.45|182.05|183.99|181.59|0
1650357570000|2022-04-19 08:39:30|184.3|181.9|184.38|181.98|184.45|182.05|184.3|181.9|0
1650357580000|2022-04-19 08:39:40|184.3|181.9|184.37|181.97|184.37|181.97|184.07|181.67|0
1650357590000|2022-04-19 08:39:50|184.3|181.9|184.45|182.05|184.45|182.05|184.3|181.9|0
1650357600000|2022-04-19 08:40:00|184.6|182.2|184.6|182.2|184.68|182.28|184.6|182.2|0
1650357610000|2022-04-19 08:40:10|184.68|182.28|184.75|182.35|184.75|182.35|184.68|182.28|0
1650357620000|2022-04-19 08:40:20|184.6|182.2|184.68|182.28|184.75|182.35|184.6|182.2|0
1650357630000|2022-04-19 08:40:30|184.9|182.5|185.05|182.65|185.13|182.73|184.9|182.5|0
1650357640000|2022-04-19 08:40:40|184.98|182.58|184.9|182.5|184.98|182.58|184.9|182.5|0
1650357650000|2022-04-19 08:40:50|184.98|182.58|184.68|182.28|184.98|182.58|184.6|182.2|0
1650357660000|2022-04-19 08:41:00|184.98|182.58|185.05|182.65|185.05|182.65|184.98|182.58|0
1650357680000|2022-04-19 08:41:20|185.13|182.73|184.98|182.58|185.13|182.73|184.98|182.58|0
1650357690000|2022-04-19 08:41:30|185.05|182.65|185.05|182.65|185.05|182.65|185.05|182.65|0
1650357700000|2022-04-19 08:41:40|184.9|182.5|184.9|182.5|184.98|182.58|184.9|182.5|0
1650357710000|2022-04-19 08:41:50|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1650357720000|2022-04-19 08:42:00|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1650357730000|2022-04-19 08:42:10|184.68|182.28|184.29|181.89|184.68|182.28|184.29|181.89|0
1650357740000|2022-04-19 08:42:20|184.6|182.2|184.45|182.05|184.6|182.2|184.45|182.05|0
1650357750000|2022-04-19 08:42:30|184.52|182.12|184.6|182.2|184.6|182.2|184.52|182.12|0
1650357760000|2022-04-19 08:42:40|184.52|182.12|184.45|182.05|184.52|182.12|184.45|182.05|0
1650357770000|2022-04-19 08:42:50|184.29|181.89|184.29|181.89|184.29|181.89|184.29|181.89|0
1650357790000|2022-04-19 08:43:10|184.37|181.97|184.45|182.05|184.45|182.05|184.37|181.97|0
1650357800000|2022-04-19 08:43:20|184.29|181.89|184.14|181.74|184.29|181.89|184.14|181.74|0
1650357810000|2022-04-19 08:43:30|183.99|181.59|184.14|181.74|184.14|181.74|183.99|181.59|0
1650357820000|2022-04-19 08:43:40|184.29|181.89|184.52|182.12|184.52|182.12|184.29|181.89|0
1650357830000|2022-04-19 08:43:50|184.75|182.35|184.9|182.5|184.9|182.5|184.75|182.35|0
1650357840000|2022-04-19 08:44:00|185.2|182.8|185.35|182.95|185.35|182.95|185.2|182.8|0
1650357850000|2022-04-19 08:44:10|185.51|183.11|186.27|183.87|186.27|183.87|185.51|183.11|0
1650357860000|2022-04-19 08:44:20|186.42|184.02|186.73|184.33|186.73|184.33|186.42|184.02|0
1650357870000|2022-04-19 08:44:30|186.57|184.17|186.42|184.02|186.57|184.17|186.27|183.87|0
1650357880000|2022-04-19 08:44:40|186.5|184.1|187.03|184.63|187.03|184.63|186.5|184.1|0
1650357890000|2022-04-19 08:44:50|187.11|184.71|186.88|184.48|187.11|184.71|186.88|184.48|0
1650357900000|2022-04-19 08:45:00|187.18|184.78|187.03|184.63|187.18|184.78|187.03|184.63|0
1650357910000|2022-04-19 08:45:10|187.18|184.78|186.88|184.48|187.18|184.78|186.8|184.4|0
1650357920000|2022-04-19 08:45:20|186.72|184.32|187.11|184.71|187.11|184.71|186.72|184.32|0
1650357930000|2022-04-19 08:45:30|187.26|184.86|187.64|185.24|187.8|185.4|187.26|184.86|0
1650357950000|2022-04-19 08:45:50|187.49|185.09|187.79|185.39|187.79|185.39|187.49|185.09|0
1650357960000|2022-04-19 08:46:00|187.87|185.47|187.95|185.55|187.95|185.55|187.87|185.47|0
1650357970000|2022-04-19 08:46:10|188.1|185.7|188.25|185.85|188.25|185.85|188.1|185.7|0
1650357980000|2022-04-19 08:46:20|188.41|186.01|188.56|186.16|188.56|186.16|188.41|186.01|0
1650357990000|2022-04-19 08:46:30|188.71|186.31|188.56|186.16|188.71|186.31|188.56|186.16|0
1650358000000|2022-04-19 08:46:40|188.64|186.24|188.56|186.16|188.71|186.31|188.56|186.16|0
1650358010000|2022-04-19 08:46:50|188.41|186.01|189.33|186.93|189.33|186.93|188.41|186.01|0
1650358020000|2022-04-19 08:47:00|189.41|187.01|189.64|187.24|189.79|187.39|189.41|187.01|0
1650358030000|2022-04-19 08:47:10|189.79|187.39|190.1|187.7|190.1|187.7|189.79|187.39|0
1650358040000|2022-04-19 08:47:20|189.95|187.55|190.25|187.85|190.25|187.85|189.95|187.55|0
1650358050000|2022-04-19 08:47:30|190.33|187.93|190.41|188.01|190.41|188.01|190.33|187.93|0
1650358060000|2022-04-19 08:47:40|190.25|187.85|190.56|188.16|190.72|188.32|190.25|187.85|0
1650358070000|2022-04-19 08:47:50|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1650358080000|2022-04-19 08:48:00|190.72|188.32|191.34|188.94|191.34|188.94|190.72|188.32|0
1650358090000|2022-04-19 08:48:10|191.18|188.78|191.34|188.94|191.49|189.09|190.87|188.47|0
1650358100000|2022-04-19 08:48:20|191.65|189.25|191.8|189.4|191.88|189.48|191.65|189.25|0
1650358110000|2022-04-19 08:48:30|191.96|189.56|192.11|189.71|192.11|189.71|191.96|189.56|0
1650358120000|2022-04-19 08:48:40|192.42|190.02|192.11|189.71|192.42|190.02|192.11|189.71|0
1650358130000|2022-04-19 08:48:50|192.27|189.87|192.42|190.02|192.5|190.1|192.27|189.87|0
1650358140000|2022-04-19 08:49:00|192.66|190.26|192.97|190.57|192.97|190.57|192.66|190.26|0
1650358150000|2022-04-19 08:49:10|193.04|190.64|193.67|191.27|193.67|191.27|192.89|190.49|0
1650358160000|2022-04-19 08:49:20|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650358170000|2022-04-19 08:49:30|193.67|191.27|194.37|191.97|194.37|191.97|193.67|191.27|0
1650358180000|2022-04-19 08:49:40|194.29|191.89|194.29|191.89|194.45|192.05|194.29|191.89|0
1650358190000|2022-04-19 08:49:50|194.14|191.74|193.67|191.27|194.14|191.74|193.51|191.11|0
1650358200000|2022-04-19 08:50:00|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650358210000|2022-04-19 08:50:10|194.13|191.73|194.29|191.89|194.29|191.89|194.13|191.73|0
1650358220000|2022-04-19 08:50:20|194.37|191.97|193.98|191.58|194.37|191.97|193.98|191.58|0
1650358230000|2022-04-19 08:50:30|194.13|191.73|193.35|190.95|194.13|191.73|193.35|190.95|0
1650358240000|2022-04-19 08:50:40|193.2|190.8|193.2|190.8|193.44|191.04|193.2|190.8|0
1650358250000|2022-04-19 08:50:50|193.04|190.64|193.44|191.04|193.44|191.04|193.04|190.64|0
1650358260000|2022-04-19 08:51:00|193.67|191.27|193.51|191.11|193.67|191.27|193.51|191.11|0
1650358270000|2022-04-19 08:51:10|193.35|190.95|193.2|190.8|193.43|191.03|193.2|190.8|0
1650358280000|2022-04-19 08:51:20|193.12|190.72|193.28|190.4|193.28|190.72|193.04|190.4|0
1650358290000|2022-04-19 08:51:30|193.52|190.64|193.75|190.87|193.75|190.87|193.28|190.4|0
1650358300000|2022-04-19 08:51:40|193.44|190.56|193.59|190.71|193.59|190.71|193.44|190.56|0
1650358310000|2022-04-19 08:51:50|193.75|190.87|193.44|190.56|193.75|190.87|193.44|190.56|0
1650358320000|2022-04-19 08:52:00|193.59|190.71|193.59|190.71|193.59|190.71|193.59|190.71|0
1650358330000|2022-04-19 08:52:10|193.44|190.56|193.28|190.4|193.44|190.56|193.28|190.4|0
1650358340000|2022-04-19 08:52:20|193.44|190.56|194.06|191.18|194.06|191.18|193.44|190.56|0
1650358350000|2022-04-19 08:52:30|193.9|191.02|194.37|191.49|194.37|191.49|193.9|191.02|0
1650358360000|2022-04-19 08:52:40|194.06|191.18|194.06|191.18|194.3|191.42|194.06|191.18|0
1650358370000|2022-04-19 08:52:50|194.14|191.26|194.14|191.26|194.22|191.34|194.14|191.26|0
1650358380000|2022-04-19 08:53:00|194.22|191.34|194.22|191.34|194.37|191.49|194.22|191.34|0
1650358390000|2022-04-19 08:53:10|194.37|191.49|194.22|191.34|194.37|191.49|194.06|191.18|0
1650358400000|2022-04-19 08:53:20|194.14|191.26|194.22|191.34|194.22|191.34|194.06|191.18|0
1650358410000|2022-04-19 08:53:30|194.06|191.18|194.22|191.34|194.22|191.34|194.06|191.18|0
1650358420000|2022-04-19 08:53:40|193.9|191.02|194.06|191.18|194.06|191.18|193.9|191.02|0
1650358430000|2022-04-19 08:53:50|194.22|191.34|194.53|191.65|194.53|191.65|194.06|191.18|0
1650358440000|2022-04-19 08:54:00|194.68|191.8|194.84|191.96|194.84|191.96|194.68|191.8|0
1650358450000|2022-04-19 08:54:10|194.68|191.8|195.31|192.43|195.31|192.43|194.68|191.8|0
1650358460000|2022-04-19 08:54:20|195.15|192.27|195.15|192.27|195.15|192.27|195|192.12|0
1650358470000|2022-04-19 08:54:30|195.24|192.36|195.78|192.9|195.78|192.9|195.24|192.36|0
1650358480000|2022-04-19 08:54:40|196.09|193.21|196.09|193.21|196.09|193.21|196.09|193.21|0
1650358490000|2022-04-19 08:54:50|195.86|192.98|195.62|192.74|195.86|192.98|195.47|192.59|0
1650358500000|2022-04-19 08:55:00|195.94|193.06|195.78|192.9|195.94|193.06|195.78|192.9|0
1650358510000|2022-04-19 08:55:10|195.62|192.74|195.94|193.06|195.94|193.06|195.62|192.74|0
1650358520000|2022-04-19 08:55:20|196.02|193.14|196.09|193.21|196.18|193.3|196.02|193.14|0
1650358530000|2022-04-19 08:55:30|196.25|193.37|195.78|192.9|196.25|193.37|195.78|192.9|0
1650358540000|2022-04-19 08:55:40|195.94|193.06|193.4|190.52|195.94|193.06|193.4|190.52|0
1650358550000|2022-04-19 08:55:50|193.72|190.84|195.56|192.68|195.56|192.68|193.72|190.84|0
1650358560000|2022-04-19 08:56:00|195.49|192.61|195.41|192.53|195.49|192.61|195.41|192.53|0
1650358570000|2022-04-19 08:56:10|195.25|192.37|196.07|193.19|196.07|193.19|195.17|192.29|0
1650358580000|2022-04-19 08:56:20|195.92|193.04|196.16|193.28|196.23|193.35|195.92|193.04|0
1650358590000|2022-04-19 08:56:30|196.23|193.35|196.54|193.66|196.54|193.66|196.23|193.35|0
1650358600000|2022-04-19 08:56:40|196.7|193.82|196.54|193.66|196.7|193.82|196.54|193.66|0
1650358610000|2022-04-19 08:56:50|196.63|193.75|196.54|193.66|196.63|193.75|196.54|193.66|0
1650358620000|2022-04-19 08:57:00|196.86|193.98|196.47|193.59|196.86|193.98|196.47|193.59|0
1650358630000|2022-04-19 08:57:10|196.54|193.66|196.16|193.28|196.54|193.66|196.16|193.28|0
1650358640000|2022-04-19 08:57:20|196.07|193.19|196.39|193.51|196.39|193.51|196.07|193.19|0
1650358650000|2022-04-19 08:57:30|196.47|193.59|196.7|193.82|196.7|193.82|196.39|193.51|0
1650358660000|2022-04-19 08:57:40|196.54|193.66|196.86|193.98|196.86|193.98|196.54|193.66|0
1650358670000|2022-04-19 08:57:50|197.17|194.29|196.86|193.98|197.17|194.29|196.86|193.98|0
1650358680000|2022-04-19 08:58:00|196.78|193.9|196.78|193.9|196.78|193.9|196.78|193.9|0
1650358690000|2022-04-19 08:58:10|196.7|193.82|196.47|193.59|196.7|193.82|196.47|193.59|0
1650358700000|2022-04-19 08:58:20|196.39|193.51|196.54|193.66|196.54|193.66|196.39|193.51|0
1650358710000|2022-04-19 08:58:30|196.39|193.51|196.39|193.51|196.39|193.51|196.39|193.51|0
1650358720000|2022-04-19 08:58:40|196.23|193.35|196.39|193.51|196.39|193.51|196.23|193.35|0
1650358730000|2022-04-19 08:58:50|196.7|193.82|197.01|194.13|197.01|194.13|196.7|193.82|0
1650358740000|2022-04-19 08:59:00|196.86|193.98|196.7|193.82|196.86|193.98|196.7|193.82|0
1650358750000|2022-04-19 08:59:10|196.62|193.74|196.86|193.98|197.01|194.13|196.62|193.74|0
1650358760000|2022-04-19 08:59:20|197.01|194.13|196.86|193.98|197.01|194.13|196.86|193.98|0
1650358770000|2022-04-19 08:59:30|197.01|194.13|197.17|194.29|197.17|194.29|197.01|194.13|0
1650358780000|2022-04-19 08:59:40|197.64|194.76|197.48|194.6|197.64|194.76|197.48|194.6|0
1650358790000|2022-04-19 08:59:50|197.33|194.45|196.86|193.98|197.33|194.45|196.86|193.98|0
1650358800000|2022-04-19 09:00:00|197.09|194.21|196.86|193.98|197.17|194.29|196.86|193.98|0
1650358810000|2022-04-19 09:00:10|197.01|194.13|197.17|194.29|197.17|194.29|197.01|194.13|0
1650358820000|2022-04-19 09:00:20|197.09|194.21|196.94|194.06|197.09|194.21|196.94|194.06|0
1650358830000|2022-04-19 09:00:30|197.01|194.13|196.86|193.98|197.09|194.21|196.86|193.98|0
1650358840000|2022-04-19 09:00:40|197.01|194.13|197.17|194.29|197.33|194.45|197.01|194.13|0
1650358850000|2022-04-19 09:00:50|197.41|194.53|197.33|194.45|197.48|194.6|197.33|194.45|0
1650358860000|2022-04-19 09:01:00|197.48|194.6|197.57|194.69|197.64|194.76|197.48|194.6|0
1650358870000|2022-04-19 09:01:10|197.64|194.76|197.33|194.45|197.64|194.76|197.33|194.45|0
1650358880000|2022-04-19 09:01:20|197.17|194.29|197.33|194.45|197.33|194.45|197.09|194.21|0
1650358890000|2022-04-19 09:01:30|197.17|194.29|197.33|194.45|197.33|194.45|197.17|194.29|0
1650358900000|2022-04-19 09:01:40|197.48|194.6|197.48|194.6|197.48|194.6|197.33|194.45|0
1650358910000|2022-04-19 09:01:50|197.72|194.84|197.8|194.92|197.95|195.07|197.72|194.84|0
1650358920000|2022-04-19 09:02:00|197.72|194.84|197.8|194.92|197.8|194.92|197.72|194.84|0
1650358930000|2022-04-19 09:02:10|197.88|195|198.59|195.71|198.59|195.71|197.64|194.76|0
1650358940000|2022-04-19 09:02:20|198.27|195.39|198.27|195.39|198.27|195.39|198.11|195.23|0
1650358950000|2022-04-19 09:02:30|198.11|195.23|198.11|195.23|198.11|195.23|197.95|195.07|0
1650358960000|2022-04-19 09:02:40|198.04|195.16|198.19|195.31|198.27|195.39|198.04|195.16|0
1650358970000|2022-04-19 09:02:50|198.11|195.23|197.48|194.6|198.11|195.23|197.48|194.6|0
1650358980000|2022-04-19 09:03:00|197.32|194.44|197.17|194.29|197.48|194.6|197.17|194.29|0
1650358990000|2022-04-19 09:03:10|197.48|194.6|197.25|194.37|197.48|194.6|197.25|194.37|0
1650359000000|2022-04-19 09:03:20|197.17|194.29|197.17|194.29|197.17|194.29|197.01|194.13|0
1650359010000|2022-04-19 09:03:30|197.32|194.44|197.32|194.44|197.64|194.76|197.32|194.44|0
1650359020000|2022-04-19 09:03:40|197.48|194.6|197.64|194.76|197.64|194.76|197.48|194.6|0
1650359030000|2022-04-19 09:03:50|198.58|195.7|198.74|195.86|198.74|195.86|198.58|195.7|0
1650359040000|2022-04-19 09:04:00|198.43|195.55|197.95|195.07|198.43|195.55|197.95|195.07|0
1650359050000|2022-04-19 09:04:10|198.11|195.23|197.8|194.92|198.11|195.23|197.8|194.92|0
1650359060000|2022-04-19 09:04:20|198.11|195.23|197.8|194.92|198.11|195.23|197.64|194.76|0
1650359070000|2022-04-19 09:04:30|197.64|194.76|197.32|194.44|197.64|194.76|197.32|194.44|0
1650359080000|2022-04-19 09:04:40|197.8|194.92|197.64|194.76|197.8|194.92|197.64|194.76|0
1650359090000|2022-04-19 09:04:50|197.8|194.92|197.8|194.92|197.95|195.07|197.8|194.92|0
1650359100000|2022-04-19 09:05:00|197.95|195.07|197.8|194.92|197.95|195.07|197.64|194.76|0
1650359110000|2022-04-19 09:05:10|197.95|195.07|197.95|195.07|198.11|195.23|197.8|194.92|0
1650359120000|2022-04-19 09:05:20|198.11|195.23|198.27|195.39|198.27|195.39|198.11|195.23|0
1650359130000|2022-04-19 09:05:30|197.95|195.07|197.64|194.76|198.11|195.23|197.64|194.76|0
1650359140000|2022-04-19 09:05:40|197.95|195.07|197.79|194.91|197.95|195.07|197.79|194.91|0
1650359150000|2022-04-19 09:05:50|197.64|194.76|197.72|194.84|197.79|194.91|197.64|194.76|0
1650359160000|2022-04-19 09:06:00|197.64|194.76|197.95|195.07|197.95|195.07|197.64|194.76|0
1650359170000|2022-04-19 09:06:10|197.88|195|197.64|194.76|197.88|195|197.64|194.76|0
1650359180000|2022-04-19 09:06:20|197.4|194.52|197.48|194.6|197.48|194.6|197.32|194.44|0
1650359190000|2022-04-19 09:06:30|197.64|194.76|197.79|194.91|197.79|194.91|197.48|194.6|0
1650359200000|2022-04-19 09:06:40|197.95|195.07|197.79|194.91|197.95|195.07|197.79|194.91|0
1650359210000|2022-04-19 09:06:50|197.88|195|197.79|194.91|197.88|195|197.79|194.91|0
1650359220000|2022-04-19 09:07:00|197.64|194.76|197.72|194.84|197.79|194.91|197.64|194.76|0
1650359230000|2022-04-19 09:07:10|197.64|194.76|197.64|194.76|197.64|194.76|197.64|194.76|0
1650359240000|2022-04-19 09:07:20|197.72|194.84|197.48|194.6|197.72|194.84|197.48|194.6|0
1650359250000|2022-04-19 09:07:30|197.64|194.76|197.79|194.91|197.79|194.91|197.64|194.76|0
1650359260000|2022-04-19 09:07:40|197.64|194.76|197.64|194.76|197.64|194.76|197.64|194.76|0
1650359270000|2022-04-19 09:07:50|197.48|194.6|197.79|194.91|197.79|194.91|197.48|194.6|0
1650359280000|2022-04-19 09:08:00|197.95|195.07|197.79|194.91|197.95|195.07|197.79|194.91|0
1650359290000|2022-04-19 09:08:10|197.87|194.99|198.03|195.15|198.03|195.15|197.87|194.99|0
1650359300000|2022-04-19 09:08:20|198.19|195.31|198.11|195.23|198.19|195.31|198.11|195.23|0
1650359310000|2022-04-19 09:08:30|198.27|195.39|198.11|195.23|198.27|195.39|198.11|195.23|0
1650359320000|2022-04-19 09:08:40|198.03|195.15|197.95|195.07|198.03|195.15|197.95|195.07|0
1650359330000|2022-04-19 09:08:50|198.11|195.23|197.95|195.07|198.11|195.23|197.95|195.07|0
1650359340000|2022-04-19 09:09:00|198.11|195.23|198.26|195.38|198.27|195.39|198.11|195.23|0
1650359350000|2022-04-19 09:09:10|198.11|195.23|198.42|195.54|198.42|195.54|198.11|195.23|0
1650359360000|2022-04-19 09:09:20|198.26|195.38|198.42|195.54|198.5|195.62|198.26|195.38|0
1650359370000|2022-04-19 09:09:30|198.26|195.38|198.11|195.23|198.26|195.38|198.11|195.23|0
1650359390000|2022-04-19 09:09:50|197.79|194.91|197.79|194.91|197.87|194.99|197.63|194.75|0
1650359400000|2022-04-19 09:10:00|197.63|194.75|197.79|194.91|197.79|194.91|197.63|194.75|0
1650359410000|2022-04-19 09:10:10|197.63|194.75|197.48|194.6|197.79|194.91|197.48|194.6|0
1650359420000|2022-04-19 09:10:20|197.63|194.75|197.56|194.68|197.63|194.75|197.56|194.68|0
1650359430000|2022-04-19 09:10:30|197.48|194.6|197.79|194.91|197.79|194.91|197.48|194.6|0
1650359440000|2022-04-19 09:10:40|197.87|194.99|198.11|195.23|198.11|195.23|197.87|194.99|0
1650359450000|2022-04-19 09:10:50|198.26|195.38|198.58|195.7|198.58|195.7|198.26|195.38|0
1650359460000|2022-04-19 09:11:00|198.66|195.78|198.58|195.7|198.74|195.86|198.58|195.7|0
1650359480000|2022-04-19 09:11:20|198.5|195.62|198.42|195.54|198.5|195.62|198.42|195.54|0
1650359490000|2022-04-19 09:11:30|198.35|195.47|198.35|195.47|198.35|195.47|198.35|195.47|0
1650359500000|2022-04-19 09:11:40|198.42|195.54|198.19|195.31|198.42|195.54|198.03|195.15|0
1650359510000|2022-04-19 09:11:50|198.26|195.38|198.11|195.23|198.26|195.38|198.11|195.23|0
1650359520000|2022-04-19 09:12:00|197.95|195.07|197.95|195.07|197.95|195.07|197.95|195.07|0
1650359530000|2022-04-19 09:12:10|198.03|195.15|198.26|195.38|198.26|195.38|198.03|195.15|0
1650359540000|2022-04-19 09:12:20|198.42|195.54|198.66|195.78|198.66|195.78|198.42|195.54|0
1650359550000|2022-04-19 09:12:30|198.58|195.7|198.66|195.78|198.66|195.78|198.58|195.7|0
1650359560000|2022-04-19 09:12:40|198.74|195.86|198.74|195.86|198.74|195.86|198.66|195.78|0
1650359570000|2022-04-19 09:12:50|199.84|196.96|199.37|196.49|199.84|196.96|199.37|196.49|0
1650359580000|2022-04-19 09:13:00|199.68|196.8|199.37|196.49|199.68|196.8|199.37|196.49|0
1650359590000|2022-04-19 09:13:10|199.05|196.17|199.05|196.17|199.21|196.33|198.89|196.01|0
1650359600000|2022-04-19 09:13:20|198.89|196.01|199.21|196.33|199.21|196.33|198.89|196.01|0
1650359610000|2022-04-19 09:13:30|199.05|196.17|198.89|196.01|199.05|196.17|198.89|196.01|0
1650359620000|2022-04-19 09:13:40|198.82|195.94|198.73|195.85|198.89|196.01|198.73|195.85|0
1650359630000|2022-04-19 09:13:50|198.89|196.01|199.05|196.17|199.05|196.17|198.89|196.01|0
1650359640000|2022-04-19 09:14:00|199.37|196.49|199.37|196.49|199.37|196.49|199.29|196.41|0
1650359650000|2022-04-19 09:14:10|199.29|196.41|199.05|196.17|199.29|196.41|199.05|196.17|0
1650359660000|2022-04-19 09:14:20|198.82|195.94|198.73|195.85|198.89|196.01|198.73|195.85|0
1650359670000|2022-04-19 09:14:30|198.89|196.01|198.89|196.01|198.89|196.01|198.89|196.01|0
1650359680000|2022-04-19 09:14:40|199.05|196.17|198.89|196.01|199.05|196.17|198.89|196.01|0
1650359690000|2022-04-19 09:14:50|199.13|196.25|199.13|196.25|199.13|196.25|199.13|196.25|0
1650359700000|2022-04-19 09:15:00|199.21|196.33|199.37|196.49|199.61|196.73|199.21|196.33|0
1650359710000|2022-04-19 09:15:10|199.21|196.33|199.45|196.57|199.45|196.57|199.21|196.33|0
1650359720000|2022-04-19 09:15:20|199.52|196.64|199.05|196.17|199.52|196.64|199.05|196.17|0
1650359730000|2022-04-19 09:15:30|199.21|196.33|199.45|196.57|199.45|196.57|199.21|196.33|0
1650359740000|2022-04-19 09:15:40|199.52|196.64|199.21|196.33|199.52|196.64|199.21|196.33|0
1650359750000|2022-04-19 09:15:50|199.29|196.41|199.52|196.64|199.52|196.64|199.29|196.41|0
1650359760000|2022-04-19 09:16:00|199.37|196.49|199.37|196.49|199.37|196.49|199.21|196.33|0
1650359770000|2022-04-19 09:16:10|199.29|196.41|199.05|196.17|199.29|196.41|199.05|196.17|0
1650359780000|2022-04-19 09:16:20|199.13|196.25|199.21|196.33|199.52|196.64|199.05|196.17|0
1650359790000|2022-04-19 09:16:30|199.52|196.64|199.52|196.64|199.52|196.64|199.52|196.64|0
1650359800000|2022-04-19 09:16:40|199.68|196.8|199.84|196.96|200|197.12|199.68|196.8|0
1650359810000|2022-04-19 09:16:50|199.68|196.8|199.52|196.64|199.68|196.8|199.52|196.64|0
1650359820000|2022-04-19 09:17:00|199.68|196.8|199.52|196.64|199.68|196.8|199.52|196.64|0
1650359830000|2022-04-19 09:17:10|199.21|196.33|199.29|196.41|199.29|196.41|199.21|196.33|0
1650359840000|2022-04-19 09:17:20|199.36|196.48|199.36|196.48|199.36|196.48|199.21|196.33|0
1650359850000|2022-04-19 09:17:30|199.21|196.33|199.36|196.48|199.36|196.48|199.21|196.33|0
1650359860000|2022-04-19 09:17:40|199.52|196.64|199.45|196.57|199.52|196.64|199.36|196.48|0
1650359870000|2022-04-19 09:17:50|199.36|196.48|199.21|196.33|199.36|196.48|199.21|196.33|0
1650359880000|2022-04-19 09:18:00|199.05|196.17|199.21|196.33|199.21|196.33|199.05|196.17|0
1650359890000|2022-04-19 09:18:10|199.05|196.17|199.05|196.17|199.21|196.33|199.05|196.17|0
1650359900000|2022-04-19 09:18:20|199.13|196.25|199.05|196.17|199.13|196.25|199.05|196.17|0
1650359910000|2022-04-19 09:18:30|198.89|196.01|199.05|196.17|199.05|196.17|198.89|196.01|0
1650359920000|2022-04-19 09:18:40|198.89|196.01|198.81|195.93|198.89|196.01|198.81|195.93|0
1650359930000|2022-04-19 09:18:50|198.89|196.01|198.57|195.69|198.89|196.01|198.57|195.69|0
1650359940000|2022-04-19 09:19:00|198.73|195.85|198.66|195.78|198.73|195.85|198.66|195.78|0
1650359950000|2022-04-19 09:19:10|198.73|195.85|198.57|195.69|198.73|195.85|198.57|195.69|0
1650359960000|2022-04-19 09:19:20|198.73|195.85|198.97|196.09|199.05|196.17|198.73|195.85|0
1650359970000|2022-04-19 09:19:30|198.89|196.01|198.89|196.01|198.89|196.01|198.73|195.85|0
1650359980000|2022-04-19 09:19:40|198.97|196.09|199.13|196.25|199.36|196.48|198.97|196.09|0
1650359990000|2022-04-19 09:19:50|199.05|196.17|199.05|196.17|199.05|196.17|198.89|196.01|0
1650360000000|2022-04-19 09:20:00|199.2|196.32|199.13|196.25|199.36|196.48|199.13|196.25|0
1650360010000|2022-04-19 09:20:10|198.89|196.01|198.73|195.85|198.89|196.01|198.73|195.85|0
1650360020000|2022-04-19 09:20:20|198.89|196.01|199.2|196.32|199.2|196.32|198.89|196.01|0
1650360030000|2022-04-19 09:20:30|199.13|196.25|199.13|196.25|199.13|196.25|199.13|196.25|0
1650360040000|2022-04-19 09:20:40|199.05|196.17|199.13|196.25|199.2|196.32|199.05|196.17|0
1650360050000|2022-04-19 09:20:50|198.89|196.01|198.73|195.85|198.89|196.01|198.73|195.85|0
1650360060000|2022-04-19 09:21:00|198.65|195.77|198.65|195.77|198.65|195.77|198.65|195.77|0
1650360070000|2022-04-19 09:21:10|198.73|195.85|198.57|195.69|198.73|195.85|198.41|195.53|0
1650360080000|2022-04-19 09:21:20|198.41|195.53|198.26|195.38|198.41|195.53|198.26|195.38|0
1650360090000|2022-04-19 09:21:30|198.41|195.53|198.5|195.62|198.73|195.85|198.41|195.53|0
1650360100000|2022-04-19 09:21:40|198.57|195.69|198.57|195.69|198.57|195.69|198.5|195.62|0
1650360110000|2022-04-19 09:21:50|198.5|195.62|198.5|195.62|198.5|195.62|198.5|195.62|0
1650360120000|2022-04-19 09:22:00|198.57|195.69|198.73|195.85|198.73|195.85|198.57|195.69|0
1650360130000|2022-04-19 09:22:10|198.89|196.01|198.89|196.01|198.89|196.01|198.73|195.85|0
1650360140000|2022-04-19 09:22:20|199.36|196.48|199.36|196.48|199.36|196.48|199.36|196.48|0
1650360150000|2022-04-19 09:22:30|199.84|196.96|199.68|196.8|199.84|196.96|199.52|196.64|0
1650360160000|2022-04-19 09:22:40|199.84|196.96|199.68|196.8|199.84|196.96|199.68|196.8|0
1650360170000|2022-04-19 09:22:50|199.52|196.64|199.68|196.8|199.68|196.8|199.52|196.64|0
1650360180000|2022-04-19 09:23:00|199.52|196.64|199.99|197.11|199.99|197.11|199.52|196.64|0
1650360190000|2022-04-19 09:23:10|199.84|196.96|199.99|197.11|199.99|197.11|199.84|196.96|0
1650360200000|2022-04-19 09:23:20|199.84|196.96|199.99|197.11|199.99|197.11|199.83|196.95|0
1650360210000|2022-04-19 09:23:30|200.47|197.59|200.55|197.67|200.55|197.67|200.47|197.59|0
1650360220000|2022-04-19 09:23:40|200.63|197.75|200.79|197.91|200.79|197.91|200.63|197.75|0
1650360230000|2022-04-19 09:23:50|200.63|197.75|200.63|197.75|200.79|197.91|200.63|197.75|0
1650360240000|2022-04-19 09:24:00|200.71|197.83|200.15|197.27|200.71|197.83|200.15|197.27|0
1650360250000|2022-04-19 09:24:10|200.31|197.43|200.47|197.59|200.47|197.59|200.31|197.43|0
1650360260000|2022-04-19 09:24:20|200.79|197.91|201.26|198.38|201.26|198.38|200.79|197.91|0
1650360270000|2022-04-19 09:24:30|201.1|198.22|201.19|198.31|201.19|198.31|201.1|198.22|0
1650360280000|2022-04-19 09:24:40|201.26|198.38|201.19|198.31|201.26|198.38|201.19|198.31|0
1650360290000|2022-04-19 09:24:50|201.03|198.15|201.1|198.22|201.26|198.38|201.03|198.15|0
1650360310000|2022-04-19 09:25:10|201.26|198.38|200.94|198.06|201.26|198.38|200.94|198.06|0
1650360320000|2022-04-19 09:25:20|200.79|197.91|200.94|198.06|200.94|198.06|200.79|197.91|0
1650360340000|2022-04-19 09:25:40|200.78|197.9|200.87|197.99|200.94|198.06|200.78|197.9|0
1650360350000|2022-04-19 09:25:50|200.94|198.06|200.94|198.06|200.94|198.06|200.94|198.06|0
1650360360000|2022-04-19 09:26:00|201.1|198.22|201.1|198.22|201.1|198.22|201.1|198.22|0
1650360370000|2022-04-19 09:26:10|201.26|198.38|201.58|198.7|201.58|198.7|201.26|198.38|0
1650360380000|2022-04-19 09:26:20|201.74|198.86|201.74|198.86|201.74|198.86|201.74|198.86|0
1650360390000|2022-04-19 09:26:30|201.9|199.02|201.74|198.86|201.9|199.02|201.74|198.86|0
1650360400000|2022-04-19 09:26:40|201.58|198.7|201.58|198.7|201.58|198.7|201.42|198.54|0
1650360410000|2022-04-19 09:26:50|201.42|198.54|201.42|198.54|201.42|198.54|201.42|198.54|0
1650360420000|2022-04-19 09:27:00|201.58|198.7|201.42|198.54|201.58|198.7|201.26|198.38|0
1650360440000|2022-04-19 09:27:20|201.34|198.46|201.42|198.54|201.42|198.54|201.34|198.46|0
1650360450000|2022-04-19 09:27:30|201.58|198.7|201.74|198.86|201.74|198.86|201.58|198.7|0
1650360460000|2022-04-19 09:27:40|202.06|199.18|201.74|198.86|202.06|199.18|201.74|198.86|0
1650360470000|2022-04-19 09:27:50|201.82|198.94|201.9|199.02|201.9|199.02|201.82|198.94|0
1650360480000|2022-04-19 09:28:00|202.14|199.26|202.85|199.97|202.85|199.97|202.14|199.26|0
1650360490000|2022-04-19 09:28:10|202.78|199.9|202.37|199.49|202.78|199.9|202.37|199.49|0
1650360500000|2022-04-19 09:28:20|202.22|199.34|202.06|199.18|202.3|199.42|202.06|199.18|0
1650360510000|2022-04-19 09:28:30|202.22|199.34|202.37|199.49|202.37|199.49|202.22|199.34|0
1650360520000|2022-04-19 09:28:40|202.22|199.34|202.69|199.81|202.69|199.81|202.06|199.18|0
1650360530000|2022-04-19 09:28:50|202.53|199.65|202.53|199.65|202.69|199.81|202.37|199.49|0
1650360540000|2022-04-19 09:29:00|202.37|199.49|202.21|199.33|202.53|199.65|202.21|199.33|0
1650360550000|2022-04-19 09:29:10|202.06|199.18|202.21|199.33|202.21|199.33|202.06|199.18|0
1650360560000|2022-04-19 09:29:20|202.06|199.18|201.74|198.86|202.06|199.18|201.74|198.86|0
1650360570000|2022-04-19 09:29:30|201.9|199.02|201.9|199.02|201.9|199.02|201.9|199.02|0
1650360580000|2022-04-19 09:29:40|201.74|198.86|201.74|198.86|201.74|198.86|201.74|198.86|0
1650360590000|2022-04-19 09:29:50|201.9|199.02|202.3|199.42|202.3|199.42|201.9|199.02|0
1650360600000|2022-04-19 09:30:00|202.69|199.81|202.62|199.74|202.69|199.81|202.62|199.74|0
1650360610000|2022-04-19 09:30:10|202.53|199.65|202.53|199.65|202.69|199.81|202.53|199.65|0
1650360620000|2022-04-19 09:30:20|202.78|199.9|203.17|200.29|203.17|200.29|202.69|199.81|0
1650360630000|2022-04-19 09:30:30|203.49|200.61|203.01|200.13|203.65|200.77|203.01|200.13|0
1650360640000|2022-04-19 09:30:40|203.33|200.45|203.1|200.22|203.49|200.61|203.1|200.22|0
1650360650000|2022-04-19 09:30:50|203.01|200.13|203.17|200.29|203.33|200.45|203.01|200.13|0
1650360660000|2022-04-19 09:31:00|203.33|200.45|203.33|200.45|203.33|200.45|203.17|200.29|0
1650360670000|2022-04-19 09:31:10|203.49|200.61|203.33|200.45|203.49|200.61|203.33|200.45|0
1650360680000|2022-04-19 09:31:20|203.17|200.29|202.69|199.81|203.17|200.29|202.69|199.81|0
1650360690000|2022-04-19 09:31:30|202.53|199.65|202.21|199.33|202.53|199.65|202.21|199.33|0
1650360700000|2022-04-19 09:31:40|201.89|199.01|202.05|199.17|202.05|199.17|201.89|199.01|0
1650360710000|2022-04-19 09:31:50|202.21|199.33|202.21|199.33|202.21|199.33|202.21|199.33|0
1650360720000|2022-04-19 09:32:00|202.37|199.49|202.37|199.49|202.53|199.65|202.37|199.49|0
1650360730000|2022-04-19 09:32:10|202.53|199.65|202.53|199.65|202.53|199.65|202.53|199.65|0
1650360740000|2022-04-19 09:32:20|201.17|198.29|202.33|199.45|202.49|199.61|201.17|198.29|0
1650360750000|2022-04-19 09:32:30|202.49|199.61|202.17|199.29|202.49|199.61|202.17|199.29|0
1650360760000|2022-04-19 09:32:40|202.33|199.45|202.26|199.38|202.33|199.45|202.17|199.29|0
1650360770000|2022-04-19 09:32:50|202.17|199.29|202.17|199.29|202.17|199.29|202.17|199.29|0
1650360780000|2022-04-19 09:33:00|202.01|199.13|202.01|199.13|202.01|199.13|202.01|199.13|0
1650360790000|2022-04-19 09:33:10|201.94|199.06|202.01|199.13|202.01|199.13|201.85|198.97|0
1650360800000|2022-04-19 09:33:20|201.94|199.06|202.01|199.13|202.01|199.13|201.85|198.97|0
1650360810000|2022-04-19 09:33:30|201.69|198.81|201.69|198.81|201.85|198.97|201.69|198.81|0
1650360820000|2022-04-19 09:33:40|201.85|198.97|201.69|198.81|201.85|198.97|201.69|198.81|0
1650360830000|2022-04-19 09:33:50|201.85|198.97|201.38|198.5|201.85|198.97|201.38|198.5|0
1650360840000|2022-04-19 09:34:00|201.53|198.65|201.22|198.34|201.53|198.65|201.22|198.34|0
1650360850000|2022-04-19 09:34:10|201.3|198.42|201.38|198.5|201.38|198.5|201.22|198.34|0
1650360860000|2022-04-19 09:34:20|201.22|198.34|201.53|198.65|201.53|198.65|201.22|198.34|0
1650360870000|2022-04-19 09:34:30|201.69|198.81|201.62|198.74|201.69|198.81|201.53|198.65|0
1650360880000|2022-04-19 09:34:40|201.69|198.81|201.37|198.49|201.69|198.81|201.37|198.49|0
1650360890000|2022-04-19 09:34:50|201.53|198.65|201.53|198.65|201.53|198.65|201.53|198.65|0
1650360900000|2022-04-19 09:35:00|201.46|198.58|201.37|198.49|201.46|198.58|201.37|198.49|0
1650360910000|2022-04-19 09:35:10|201.22|198.34|201.22|198.34|201.22|198.34|201.22|198.34|0
1650360920000|2022-04-19 09:35:20|201.06|198.18|200.9|198.02|201.06|198.18|200.9|198.02|0
1650360930000|2022-04-19 09:35:30|200.1|197.22|200.26|197.38|200.26|197.38|200.1|197.22|0
1650360940000|2022-04-19 09:35:40|200.42|197.54|200.1|197.22|200.42|197.54|200.1|197.22|0
1650360950000|2022-04-19 09:35:50|200.26|197.38|200.1|197.22|200.26|197.38|200.1|197.22|0
1650360960000|2022-04-19 09:36:00|200.26|197.38|199.94|197.06|200.26|197.38|199.94|197.06|0
1650360970000|2022-04-19 09:36:10|200.1|197.22|200.42|197.54|200.58|197.7|200.1|197.22|0
1650360980000|2022-04-19 09:36:20|200.58|197.7|201.06|198.18|201.06|198.18|200.58|197.7|0
1650360990000|2022-04-19 09:36:30|200.9|198.02|200.9|198.02|200.9|198.02|200.9|198.02|0
1650361000000|2022-04-19 09:36:40|201.06|198.18|201.06|198.18|201.06|198.18|200.9|198.02|0
1650361010000|2022-04-19 09:36:50|201.53|198.65|201.53|198.65|201.69|198.81|201.53|198.65|0
1650361020000|2022-04-19 09:37:00|201.69|198.81|201.53|198.65|201.69|198.81|201.37|198.49|0
1650361030000|2022-04-19 09:37:10|201.61|198.73|201.69|198.81|201.69|198.81|201.53|198.65|0
1650361040000|2022-04-19 09:37:20|201.53|198.65|201.53|198.65|201.69|198.81|201.53|198.65|0
1650361050000|2022-04-19 09:37:30|201.37|198.49|201.37|198.49|201.37|198.49|201.37|198.49|0
1650361060000|2022-04-19 09:37:40|201.53|198.65|201.77|198.89|201.85|198.97|201.53|198.65|0
1650361070000|2022-04-19 09:37:50|202.01|199.13|201.69|198.81|202.17|199.29|201.69|198.81|0
1650361080000|2022-04-19 09:38:00|201.85|198.97|202.01|199.13|202.01|199.13|201.85|198.97|0
1650361090000|2022-04-19 09:38:10|202.17|199.29|202.33|199.45|202.33|199.45|202.17|199.29|0
1650361100000|2022-04-19 09:38:20|202.17|199.29|202.25|199.37|202.25|199.37|202.17|199.29|0
1650361110000|2022-04-19 09:38:30|202.17|199.29|202.25|199.37|202.25|199.37|202.17|199.29|0
1650361120000|2022-04-19 09:38:40|202.33|199.45|202.33|199.45|202.65|199.77|202.33|199.45|0
1650361130000|2022-04-19 09:38:50|202.49|199.61|202.49|199.61|202.49|199.61|202.49|199.61|0
1650361140000|2022-04-19 09:39:00|202.33|199.45|202.49|199.61|202.49|199.61|202.33|199.45|0
1650361150000|2022-04-19 09:39:10|202.33|199.45|202.33|199.45|202.33|199.45|202.17|199.29|0
1650361160000|2022-04-19 09:39:20|202.17|199.29|202.17|199.29|202.25|199.37|202.17|199.29|0
1650361170000|2022-04-19 09:39:30|202.09|199.21|202.17|199.29|202.17|199.29|202.09|199.21|0
1650361180000|2022-04-19 09:39:40|202.01|199.13|202.01|199.13|202.01|199.13|202.01|199.13|0
1650361200000|2022-04-19 09:40:00|201.85|198.97|201.69|198.81|201.85|198.97|201.69|198.81|0
1650361210000|2022-04-19 09:40:10|201.85|198.97|201.53|198.65|201.85|198.97|201.53|198.65|0
1650361220000|2022-04-19 09:40:20|201.69|198.81|201.85|198.97|201.85|198.97|201.61|198.73|0
1650361230000|2022-04-19 09:40:30|202.01|199.13|202.01|199.13|202.01|199.13|202.01|199.13|0
1650361240000|2022-04-19 09:40:40|202.17|199.29|201.85|198.97|202.17|199.29|201.85|198.97|0
1650361250000|2022-04-19 09:40:50|202.17|199.29|202.33|199.45|202.33|199.45|202.17|199.29|0
1650361260000|2022-04-19 09:41:00|202.17|199.29|202.17|199.29|202.17|199.29|202.17|199.29|0
1650361270000|2022-04-19 09:41:10|202.01|199.13|202.01|199.13|202.01|199.13|202.01|199.13|0
1650361280000|2022-04-19 09:41:20|201.85|198.97|202.17|199.29|202.17|199.29|201.85|198.97|0
1650361300000|2022-04-19 09:41:40|202.01|199.13|202.17|199.29|202.17|199.29|202.01|199.13|0
1650361310000|2022-04-19 09:41:50|202.65|199.77|202.49|199.61|202.65|199.77|202.49|199.61|0
1650361320000|2022-04-19 09:42:00|202.57|199.69|202.64|199.76|202.8|199.92|202.57|199.69|0
1650361330000|2022-04-19 09:42:10|202.8|199.92|202.8|199.92|202.8|199.92|202.8|199.92|0
1650361340000|2022-04-19 09:42:20|202.64|199.76|202.8|199.92|202.8|199.92|202.64|199.76|0
1650361350000|2022-04-19 09:42:30|202.96|200.08|202.01|199.13|202.96|200.08|202.01|199.13|0
1650361360000|2022-04-19 09:42:40|201.93|199.05|202.01|199.13|202.01|199.13|201.85|198.97|0
1650361370000|2022-04-19 09:42:50|202.33|199.45|202.33|199.45|202.33|199.45|202.33|199.45|0
1650361380000|2022-04-19 09:43:00|202.17|199.29|202.01|199.13|202.17|199.29|202.01|199.13|0
1650361390000|2022-04-19 09:43:10|201.69|198.81|201.53|198.65|201.69|198.81|201.53|198.65|0
1650361400000|2022-04-19 09:43:20|201.37|198.49|201.21|198.33|201.37|198.49|201.05|198.17|0
1650361410000|2022-04-19 09:43:30|201.37|198.49|201.21|198.33|201.37|198.49|201.21|198.33|0
1650361420000|2022-04-19 09:43:40|201.37|198.49|201.53|198.65|201.53|198.65|201.37|198.49|0
1650361430000|2022-04-19 09:43:50|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1650361440000|2022-04-19 09:44:00|201.53|198.65|201.69|198.81|201.69|198.81|201.53|198.65|0
1650361450000|2022-04-19 09:44:10|201.53|198.65|201.53|198.65|201.53|198.65|201.37|198.49|0
1650361460000|2022-04-19 09:44:20|201.69|198.81|201.69|198.81|201.69|198.81|201.69|198.81|0
1650361470000|2022-04-19 09:44:30|201.53|198.65|201.69|198.81|201.69|198.81|201.53|198.65|0
1650361490000|2022-04-19 09:44:50|201.53|198.65|201.53|198.65|201.61|198.73|201.53|198.65|0
1650361500000|2022-04-19 09:45:00|201.61|198.73|201.69|198.81|201.69|198.81|201.53|198.65|0
1650361510000|2022-04-19 09:45:10|201.53|198.65|201.53|198.65|201.69|198.81|201.53|198.65|0
1650361520000|2022-04-19 09:45:20|201.37|198.49|201.21|198.33|201.37|198.49|201.21|198.33|0
1650361530000|2022-04-19 09:45:30|201.29|198.41|201.37|198.49|201.69|198.81|201.29|198.41|0
1650361540000|2022-04-19 09:45:40|201.21|198.33|201.21|198.33|201.37|198.49|201.21|198.33|0
1650361550000|2022-04-19 09:45:50|201.13|198.25|201.29|198.41|201.37|198.49|201.13|198.25|0
1650361560000|2022-04-19 09:46:00|201.21|198.33|201.69|198.81|201.69|198.81|201.21|198.33|0
1650361570000|2022-04-19 09:46:10|201.53|198.65|201.53|198.65|201.69|198.81|201.53|198.65|0
1650361580000|2022-04-19 09:46:20|201.69|198.81|201.68|198.8|201.69|198.81|201.68|198.8|0
1650361590000|2022-04-19 09:46:30|201.53|198.65|201.53|198.65|201.53|198.65|201.53|198.65|0
1650361600000|2022-04-19 09:46:40|201.45|198.57|201.37|198.49|201.45|198.57|201.37|198.49|0
1650361610000|2022-04-19 09:46:50|201.29|198.41|201.29|198.41|201.29|198.41|201.21|198.33|0
1650361620000|2022-04-19 09:47:00|201.21|198.33|201.29|198.41|201.29|198.41|201.21|198.33|0
1650361630000|2022-04-19 09:47:10|201.37|198.49|201.21|198.33|201.37|198.49|201.21|198.33|0
1650361640000|2022-04-19 09:47:20|201.37|198.49|201.21|198.33|201.37|198.49|201.21|198.33|0
1650361650000|2022-04-19 09:47:30|201.29|198.41|201.21|198.33|201.29|198.41|201.21|198.33|0
1650361660000|2022-04-19 09:47:40|201.05|198.17|201.05|198.17|201.05|198.17|201.05|198.17|0
1650361670000|2022-04-19 09:47:50|201.13|198.25|201.13|198.25|201.13|198.25|201.13|198.25|0
1650361680000|2022-04-19 09:48:00|201.21|198.33|201.21|198.33|201.21|198.33|201.05|198.17|0
1650361690000|2022-04-19 09:48:10|201.05|198.17|201.21|198.33|201.21|198.33|201.05|198.17|0
1650361700000|2022-04-19 09:48:20|201.29|198.41|201.29|198.41|201.37|198.49|201.29|198.41|0
1650361710000|2022-04-19 09:48:30|201.21|198.33|201.37|198.49|201.37|198.49|201.21|198.33|0
1650361720000|2022-04-19 09:48:40|201.36|198.48|201.05|198.17|201.52|198.64|201.05|198.17|0
1650361730000|2022-04-19 09:48:50|201.21|198.33|201.21|198.33|201.21|198.33|201.21|198.33|0
1650361740000|2022-04-19 09:49:00|201.36|198.48|201.21|198.33|201.36|198.48|201.21|198.33|0
1650361750000|2022-04-19 09:49:10|201.05|198.17|201.05|198.17|201.05|198.17|201.05|198.17|0
1650361760000|2022-04-19 09:49:20|201.21|198.33|201.21|198.33|201.21|198.33|201.21|198.33|0
1650361770000|2022-04-19 09:49:30|201.05|198.17|201.29|198.41|201.29|198.41|201.05|198.17|0
1650361780000|2022-04-19 09:49:40|201.45|198.57|201.36|198.48|201.52|198.64|201.36|198.48|0
1650361790000|2022-04-19 09:49:50|201.52|198.64|201.52|198.64|201.52|198.64|201.36|198.48|0
1650361800000|2022-04-19 09:50:00|201.36|198.48|201.52|198.64|201.52|198.64|201.36|198.48|0
1650361810000|2022-04-19 09:50:10|201.36|198.48|201.52|198.64|201.52|198.64|201.36|198.48|0
1650361820000|2022-04-19 09:50:20|201.36|198.48|201.2|198.32|201.36|198.48|201.2|198.32|0
1650361840000|2022-04-19 09:50:40|201.36|198.48|201.36|198.48|201.36|198.48|201.2|198.32|0
1650361850000|2022-04-19 09:50:50|201.52|198.64|201.68|198.8|201.68|198.8|201.52|198.64|0
1650361860000|2022-04-19 09:51:00|201.76|198.88|202|199.12|202|199.12|201.76|198.88|0
1650361870000|2022-04-19 09:51:10|202.08|199.2|202.8|199.92|202.8|199.92|202.08|199.2|0
1650361880000|2022-04-19 09:51:20|202.64|199.76|202.48|199.6|202.64|199.76|202.32|199.44|0
1650361890000|2022-04-19 09:51:30|202.32|199.44|202.48|199.6|202.48|199.6|202.32|199.44|0
1650361900000|2022-04-19 09:51:40|202.32|199.44|202.48|199.6|202.48|199.6|202.32|199.44|0
1650361910000|2022-04-19 09:51:50|202.64|199.76|202.64|199.76|202.64|199.76|202.64|199.76|0
1650361920000|2022-04-19 09:52:00|202.48|199.6|202.48|199.6|202.64|199.76|202.48|199.6|0
1650361930000|2022-04-19 09:52:10|202.32|199.44|202.48|199.6|202.48|199.6|202.32|199.44|0
1650361940000|2022-04-19 09:52:20|202.4|199.52|202.48|199.6|202.48|199.6|202.32|199.44|0
1650361950000|2022-04-19 09:52:30|202.32|199.44|202.64|199.76|202.64|199.76|202.32|199.44|0
1650361960000|2022-04-19 09:52:40|202.8|199.92|202.8|199.92|202.8|199.92|202.8|199.92|0
1650361980000|2022-04-19 09:53:00|202.64|199.76|202.64|199.76|202.72|199.84|202.64|199.76|0
1650361990000|2022-04-19 09:53:10|202.72|199.84|202.64|199.76|202.8|199.92|202.64|199.76|0
1650362000000|2022-04-19 09:53:20|202.72|199.84|202.88|200|202.88|200|202.72|199.84|0
1650362010000|2022-04-19 09:53:30|202.8|199.92|203.12|200.24|203.12|200.24|202.8|199.92|0
1650362020000|2022-04-19 09:53:40|203.28|200.4|203.76|200.88|203.76|200.88|203.28|200.4|0
1650362030000|2022-04-19 09:53:50|203.92|201.04|203.76|200.88|203.92|201.04|203.76|200.88|0
1650362040000|2022-04-19 09:54:00|203.92|201.04|203.28|200.4|203.92|201.04|203.28|200.4|0
1650362050000|2022-04-19 09:54:10|203.36|200.48|203.2|200.32|203.36|200.48|203.2|200.32|0
1650362060000|2022-04-19 09:54:20|203.12|200.24|203.28|200.4|203.44|200.56|202.8|199.92|0
1650362070000|2022-04-19 09:54:30|203.12|200.24|203.28|200.4|203.28|200.4|203.12|200.24|0
1650362080000|2022-04-19 09:54:40|203.44|200.56|203.36|200.48|203.44|200.56|203.36|200.48|0
1650362090000|2022-04-19 09:54:50|203.28|200.4|203.44|200.56|203.68|200.8|203.28|200.4|0
1650362100000|2022-04-19 09:55:00|202.96|200.08|202.32|199.44|202.96|200.08|202.32|199.44|0
1650362110000|2022-04-19 09:55:10|202.48|199.6|202.32|199.44|202.48|199.6|202.32|199.44|0
1650362130000|2022-04-19 09:55:30|202.48|199.6|202.8|199.92|202.8|199.92|202.48|199.6|0
1650362140000|2022-04-19 09:55:40|202.64|199.76|202.64|199.76|202.64|199.76|202.64|199.76|0
1650362150000|2022-04-19 09:55:50|202.48|199.6|202.64|199.76|202.64|199.76|202.48|199.6|0
1650362160000|2022-04-19 09:56:00|202.48|199.6|202.48|199.6|202.48|199.6|202.48|199.6|0
1650362170000|2022-04-19 09:56:10|202.56|199.68|202.48|199.6|202.64|199.76|202.48|199.6|0
1650362180000|2022-04-19 09:56:20|202.56|199.68|202.48|199.6|202.56|199.68|202.48|199.6|0
1650362190000|2022-04-19 09:56:30|202.32|199.44|202.4|199.52|202.4|199.52|202.32|199.44|0
1650362200000|2022-04-19 09:56:40|202.48|199.6|202.48|199.6|202.56|199.68|202.48|199.6|0
1650362210000|2022-04-19 09:56:50|202.32|199.44|202|199.12|202.32|199.44|202|199.12|0
1650362220000|2022-04-19 09:57:00|201.84|198.96|201.68|198.8|201.84|198.96|201.68|198.8|0
1650362230000|2022-04-19 09:57:10|202.08|199.2|202.08|199.2|202.08|199.2|202.08|199.2|0
1650362240000|2022-04-19 09:57:20|202.16|199.28|202|199.12|202.16|199.28|202|199.12|0
1650362250000|2022-04-19 09:57:30|202.16|199.28|202.31|199.43|202.47|199.59|202.16|199.28|0
1650362260000|2022-04-19 09:57:40|202.08|199.2|202|199.12|202.16|199.28|202|199.12|0
1650362270000|2022-04-19 09:57:50|202.16|199.28|202|199.12|202.16|199.28|202|199.12|0
1650362280000|2022-04-19 09:58:00|201.92|199.04|201.84|198.96|201.92|199.04|201.84|198.96|0
1650362290000|2022-04-19 09:58:10|201.76|198.88|201.52|198.64|201.76|198.88|201.52|198.64|0
1650362300000|2022-04-19 09:58:20|201.36|198.48|201.2|198.32|201.44|198.56|201.2|198.32|0
1650362310000|2022-04-19 09:58:30|201.12|198.24|201.2|198.32|201.2|198.32|201.04|198.16|0
1650362320000|2022-04-19 09:58:40|201.12|198.24|201.04|198.16|201.12|198.24|201.04|198.16|0
1650362330000|2022-04-19 09:58:50|201.2|198.32|201.04|198.16|201.2|198.32|201.04|198.16|0
1650362340000|2022-04-19 09:59:00|201.2|198.32|201.04|198.16|201.2|198.32|200.88|198|0
1650362350000|2022-04-19 09:59:10|200.88|198|201.04|198.16|201.04|198.16|200.88|198|0
1650362360000|2022-04-19 09:59:20|200.96|198.08|201.04|198.16|201.04|198.16|200.96|198.08|0
1650362370000|2022-04-19 09:59:30|200.88|198|200.72|197.84|200.88|198|200.72|197.84|0
1650362380000|2022-04-19 09:59:40|200.65|197.77|200.65|197.77|200.72|197.84|200.56|197.68|0
1650362390000|2022-04-19 09:59:50|200.56|197.68|200.64|197.76|200.72|197.84|200.56|197.68|0
1650362400000|2022-04-19 10:00:00|200.8|197.92|200.72|197.84|200.8|197.92|200.72|197.84|0
1650362410000|2022-04-19 10:00:10|200.56|197.68|200.56|197.68|200.56|197.68|200.24|197.36|0
1650362420000|2022-04-19 10:00:20|200.4|197.52|200.4|197.52|200.4|197.52|200.4|197.52|0
1650362430000|2022-04-19 10:00:30|200.24|197.36|200.09|197.21|200.24|197.36|200.09|197.21|0
1650362440000|2022-04-19 10:00:40|200.24|197.36|200.56|197.68|200.56|197.68|200.24|197.36|0
1650362450000|2022-04-19 10:00:50|200.4|197.52|200.49|197.61|200.56|197.68|200.4|197.52|0
1650362460000|2022-04-19 10:01:00|200.56|197.68|200.72|197.84|200.72|197.84|200.56|197.68|0
1650362470000|2022-04-19 10:01:10|200.56|197.68|200.56|197.68|200.56|197.68|200.56|197.68|0
1650362480000|2022-04-19 10:01:20|200.4|197.52|200.56|197.68|200.56|197.68|200.4|197.52|0
1650362490000|2022-04-19 10:01:30|200.4|197.52|200.09|197.21|200.4|197.52|200.09|197.21|0
1650362500000|2022-04-19 10:01:40|199.93|197.05|200.09|197.21|200.4|197.52|199.93|197.05|0
1650362510000|2022-04-19 10:01:50|200.4|197.52|200.56|197.68|200.72|197.84|200.4|197.52|0
1650362520000|2022-04-19 10:02:00|200.64|197.76|200.72|197.84|200.72|197.84|200.64|197.76|0
1650362540000|2022-04-19 10:02:20|200.88|198|200.88|198|200.88|198|200.88|198|0
1650362550000|2022-04-19 10:02:30|201.04|198.16|201.2|198.32|201.2|198.32|201.04|198.16|0
1650362560000|2022-04-19 10:02:40|201.36|198.48|201.36|198.48|201.36|198.48|201.2|198.32|0
1650362570000|2022-04-19 10:02:50|201.51|198.63|201.67|198.79|201.67|198.79|201.51|198.63|0
1650362580000|2022-04-19 10:03:00|201.51|198.63|201.67|198.79|201.67|198.79|201.51|198.63|0
1650362600000|2022-04-19 10:03:20|201.83|198.95|201.67|198.79|201.83|198.95|201.67|198.79|0
1650362610000|2022-04-19 10:03:30|201.83|198.95|202.15|199.27|202.15|199.27|201.83|198.95|0
1650362620000|2022-04-19 10:03:40|201.83|198.95|201.67|198.79|201.83|198.95|201.67|198.79|0
1650362630000|2022-04-19 10:03:50|201.83|198.95|201.67|198.79|201.83|198.95|201.67|198.79|0
1650362640000|2022-04-19 10:04:00|201.83|198.95|201.83|198.95|201.83|198.95|201.67|198.79|0
1650362650000|2022-04-19 10:04:10|201.67|198.79|201.59|199.19|201.67|199.19|201.43|198.79|0
1650362670000|2022-04-19 10:04:30|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1650362680000|2022-04-19 10:04:40|201.43|199.03|201.59|199.19|201.59|199.19|201.43|199.03|0
1650362690000|2022-04-19 10:04:50|201.43|199.03|201.59|199.19|201.59|199.19|201.43|199.03|0
1650362700000|2022-04-19 10:05:00|201.43|199.03|201.51|199.11|201.51|199.11|201.43|199.03|0
1650362710000|2022-04-19 10:05:10|201.59|199.19|201.83|199.43|201.91|199.51|201.43|199.03|0
1650362720000|2022-04-19 10:05:20|201.91|199.51|202.07|199.67|202.07|199.67|201.91|199.51|0
1650362730000|2022-04-19 10:05:30|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1650362740000|2022-04-19 10:05:40|202.07|199.67|201.91|199.51|202.07|199.67|201.91|199.51|0
1650362780000|2022-04-19 10:06:20|201.75|199.35|201.91|199.51|201.91|199.51|201.75|199.35|0
1650362800000|2022-04-19 10:06:40|201.75|199.35|201.91|199.51|201.91|199.51|201.75|199.35|0
1650362810000|2022-04-19 10:06:50|202.07|199.67|202.23|199.83|202.23|199.83|202.07|199.67|0
1650362820000|2022-04-19 10:07:00|202.07|199.67|202.23|199.83|202.23|199.83|202.07|199.67|0
1650362830000|2022-04-19 10:07:10|202.07|199.67|201.99|199.59|202.15|199.75|201.99|199.59|0
1650362840000|2022-04-19 10:07:20|202.07|199.67|202.15|199.75|202.15|199.75|202.07|199.67|0
1650362850000|2022-04-19 10:07:30|202.07|199.67|201.83|199.43|202.07|199.67|201.83|199.43|0
1650362860000|2022-04-19 10:07:40|201.91|199.51|201.75|199.35|201.91|199.51|201.75|199.35|0
1650362870000|2022-04-19 10:07:50|201.91|199.51|201.75|199.35|201.91|199.51|201.75|199.35|0
1650362890000|2022-04-19 10:08:10|201.91|199.51|202.07|199.67|202.07|199.67|201.91|199.51|0
1650362900000|2022-04-19 10:08:20|202.23|199.83|201.91|199.51|202.23|199.83|201.91|199.51|0
1650362910000|2022-04-19 10:08:30|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1650362930000|2022-04-19 10:08:50|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1650362940000|2022-04-19 10:09:00|201.75|199.35|201.75|199.35|201.91|199.51|201.75|199.35|0
1650362950000|2022-04-19 10:09:10|201.91|199.51|201.91|199.51|201.91|199.51|201.75|199.35|0
1650362960000|2022-04-19 10:09:20|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1650362980000|2022-04-19 10:09:40|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1650362990000|2022-04-19 10:09:50|202.07|199.67|202.23|199.83|202.23|199.83|202.07|199.67|0
1650363000000|2022-04-19 10:10:00|202.15|199.75|202.23|199.83|202.23|199.83|202.15|199.75|0
1650363030000|2022-04-19 10:10:30|202.07|199.67|202.15|199.75|202.15|199.75|202.07|199.67|0
1650363040000|2022-04-19 10:10:40|202.23|199.83|202.86|200.46|202.86|200.46|202.23|199.83|0
1650363050000|2022-04-19 10:10:50|202.7|200.3|202.63|200.23|202.7|200.3|202.63|200.23|0
1650363060000|2022-04-19 10:11:00|202.7|200.3|202.7|200.3|202.7|200.3|202.7|200.3|0
1650363070000|2022-04-19 10:11:10|202.79|200.39|202.86|200.46|202.86|200.46|202.79|200.39|0
1650363080000|2022-04-19 10:11:20|202.79|200.39|202.86|200.46|202.86|200.46|202.79|200.39|0
1650363090000|2022-04-19 10:11:30|203.02|200.62|203.18|200.78|203.18|200.78|203.02|200.62|0
1650363100000|2022-04-19 10:11:40|202.86|200.46|202.86|200.46|202.86|200.46|202.7|200.3|0
1650363110000|2022-04-19 10:11:50|202.7|200.3|202.54|200.14|202.79|200.39|202.54|200.14|0
1650363120000|2022-04-19 10:12:00|202.7|200.3|202.7|200.3|202.7|200.3|202.7|200.3|0
1650363130000|2022-04-19 10:12:10|202.63|200.23|202.38|199.98|202.7|200.3|202.38|199.98|0
1650363140000|2022-04-19 10:12:20|202.22|199.82|202.22|199.82|202.22|199.82|202.22|199.82|0
1650363150000|2022-04-19 10:12:30|202.38|199.98|202.31|199.91|202.38|199.98|202.31|199.91|0
1650363160000|2022-04-19 10:12:40|202.22|199.82|202.22|199.82|202.31|199.91|202.22|199.82|0
1650363170000|2022-04-19 10:12:50|202.38|199.98|202.22|199.82|202.38|199.98|202.06|199.66|0
1650363180000|2022-04-19 10:13:00|202.15|199.75|202.38|199.98|202.38|199.98|202.15|199.75|0
1650363190000|2022-04-19 10:13:10|202.22|199.82|201.9|199.5|202.22|199.82|201.9|199.5|0
1650363200000|2022-04-19 10:13:20|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1650363210000|2022-04-19 10:13:30|201.74|199.34|201.9|199.5|201.9|199.5|201.74|199.34|0
1650363220000|2022-04-19 10:13:40|201.83|199.43|201.9|199.5|201.9|199.5|201.83|199.43|0
1650363230000|2022-04-19 10:13:50|201.83|199.43|201.9|199.5|201.9|199.5|201.74|199.34|0
1650363240000|2022-04-19 10:14:00|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1650363250000|2022-04-19 10:14:10|201.74|199.34|201.43|199.03|201.74|199.34|201.43|199.03|0
1650363260000|2022-04-19 10:14:20|201.27|198.87|201.43|199.03|201.43|199.03|201.27|198.87|0
1650363270000|2022-04-19 10:14:30|201.35|198.95|201.43|199.03|201.43|199.03|201.35|198.95|0
1650363280000|2022-04-19 10:14:40|201.35|198.95|201.27|198.87|201.35|198.95|201.27|198.87|0
1650363290000|2022-04-19 10:14:50|201.19|198.79|201.11|198.71|201.27|198.87|201.11|198.71|0
1650363300000|2022-04-19 10:15:00|201.27|198.87|200.95|198.55|201.27|198.87|200.95|198.55|0
1650363320000|2022-04-19 10:15:20|200.79|198.39|200.55|198.15|200.79|198.39|200.47|198.07|0
1650363330000|2022-04-19 10:15:30|200.47|198.07|200.47|198.07|200.63|198.23|200.47|198.07|0
1650363340000|2022-04-19 10:15:40|200.31|197.91|200.31|197.91|200.47|198.07|200.31|197.91|0
1650363350000|2022-04-19 10:15:50|200.47|198.07|200.47|198.07|200.47|198.07|200.39|197.99|0
1650363360000|2022-04-19 10:16:00|200.39|197.99|200.47|198.07|200.47|198.07|200.39|197.99|0
1650363370000|2022-04-19 10:16:10|200.55|198.15|200.31|197.91|200.79|198.39|200.31|197.91|0
1650363380000|2022-04-19 10:16:20|200.23|197.83|200.23|197.83|200.23|197.83|200.23|197.83|0
1650363390000|2022-04-19 10:16:30|200.31|197.91|200.47|198.07|200.47|198.07|200.31|197.91|0
1650363400000|2022-04-19 10:16:40|200.31|197.91|200.15|197.75|200.31|197.91|200.15|197.75|0
1650363410000|2022-04-19 10:16:50|200.23|197.83|200.31|197.91|200.31|197.91|200.23|197.83|0
1650363440000|2022-04-19 10:17:20|200.15|197.75|200.31|197.91|200.31|197.91|200.15|197.75|0
1650363450000|2022-04-19 10:17:30|200.15|197.75|200.15|197.75|200.15|197.75|200.15|197.75|0
1650363460000|2022-04-19 10:17:40|199.68|197.28|199.83|197.43|199.83|197.43|199.68|197.28|0
1650363470000|2022-04-19 10:17:50|199.68|197.28|199.76|197.36|199.76|197.36|199.68|197.28|0
1650363480000|2022-04-19 10:18:00|199.83|197.43|199.99|197.59|199.99|197.59|199.83|197.43|0
1650363490000|2022-04-19 10:18:10|199.83|197.43|199.36|196.96|199.83|197.43|199.36|196.96|0
1650363500000|2022-04-19 10:18:20|199.2|196.8|199.52|197.12|199.52|197.12|199.2|196.8|0
1650363510000|2022-04-19 10:18:30|199.44|197.04|199.36|196.96|199.52|197.12|199.36|196.96|0
1650363520000|2022-04-19 10:18:40|199.2|196.8|199.2|196.8|199.36|196.96|199.2|196.8|0
1650363540000|2022-04-19 10:19:00|199.36|196.96|199.2|196.8|199.36|196.96|199.2|196.8|0
1650363550000|2022-04-19 10:19:10|199.36|196.96|199.52|197.12|199.67|197.27|199.36|196.96|0
1650363560000|2022-04-19 10:19:20|199.36|196.96|199.12|196.72|199.36|196.96|199.12|196.72|0
1650363570000|2022-04-19 10:19:30|199.04|196.64|199.2|196.8|199.2|196.8|199.04|196.64|0
1650363580000|2022-04-19 10:19:40|199.04|196.64|199.12|196.72|199.12|196.72|199.04|196.64|0
1650363590000|2022-04-19 10:19:50|199.04|196.64|199.2|196.8|199.2|196.8|199.04|196.64|0
1650363600000|2022-04-19 10:20:00|199.36|196.96|199.2|196.8|199.36|196.96|199.2|196.8|0
1650363610000|2022-04-19 10:20:10|199.36|196.96|199.36|196.96|199.36|196.96|199.36|196.96|0
1650363620000|2022-04-19 10:20:20|199.2|196.8|199.04|196.64|199.2|196.8|199.04|196.64|0
1650363640000|2022-04-19 10:20:40|198.96|196.56|199.12|196.72|199.12|196.72|198.96|196.56|0
1650363650000|2022-04-19 10:20:50|199.2|196.8|199.2|196.8|199.36|196.96|199.2|196.8|0
1650363670000|2022-04-19 10:21:10|199.36|196.96|199.28|196.88|199.36|196.96|199.28|196.88|0
1650363680000|2022-04-19 10:21:20|199.36|196.96|199.2|196.8|199.36|196.96|199.2|196.8|0
1650363690000|2022-04-19 10:21:30|198.88|196.48|198.96|196.56|199.04|196.64|198.88|196.48|0
1650363700000|2022-04-19 10:21:40|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1650363710000|2022-04-19 10:21:50|198.96|196.56|199.04|196.64|199.04|196.64|198.88|196.48|0
1650363720000|2022-04-19 10:22:00|198.96|196.56|198.88|196.48|198.96|196.56|198.88|196.48|0
1650363730000|2022-04-19 10:22:10|198.72|196.32|198.88|196.48|198.88|196.48|198.72|196.32|0
1650363740000|2022-04-19 10:22:20|198.56|196.16|198.72|196.32|198.72|196.32|198.56|196.16|0
1650363750000|2022-04-19 10:22:30|198.88|196.48|199.04|196.64|199.04|196.64|198.88|196.48|0
1650363760000|2022-04-19 10:22:40|198.72|196.32|198.56|196.16|198.72|196.32|198.56|196.16|0
1650363770000|2022-04-19 10:22:50|198.49|196.09|198.49|196.09|198.56|196.16|198.41|196.01|0
1650363780000|2022-04-19 10:23:00|198.41|196.01|198.56|196.16|198.56|196.16|198.41|196.01|0
1650363790000|2022-04-19 10:23:10|198.49|196.09|198.56|196.16|198.56|196.16|198.49|196.09|0
1650363800000|2022-04-19 10:23:20|198.65|196.25|198.72|196.32|198.72|196.32|198.56|196.16|0
1650363810000|2022-04-19 10:23:30|198.56|196.16|198.65|196.25|198.65|196.25|198.56|196.16|0
1650363820000|2022-04-19 10:23:40|198.72|196.32|198.72|196.32|198.88|196.48|198.72|196.32|0
1650363830000|2022-04-19 10:23:50|198.65|196.25|198.72|196.32|198.72|196.32|198.56|196.16|0
1650363840000|2022-04-19 10:24:00|198.56|196.16|198.41|196.01|198.56|196.16|198.41|196.01|0
1650363860000|2022-04-19 10:24:20|198.25|195.85|198.25|195.85|198.25|195.85|198.09|195.69|0
1650363870000|2022-04-19 10:24:30|198.09|195.69|197.93|195.53|198.09|195.69|197.93|195.53|0
1650363880000|2022-04-19 10:24:40|197.77|195.37|197.77|195.37|197.77|195.37|197.77|195.37|0
1650363900000|2022-04-19 10:25:00|197.3|194.9|197.62|195.22|197.62|195.22|197.3|194.9|0
1650363910000|2022-04-19 10:25:10|197.46|195.06|197.62|195.22|197.62|195.22|197.46|195.06|0
1650363920000|2022-04-19 10:25:20|197.93|195.53|198.09|195.69|198.09|195.69|197.77|195.37|0
1650363930000|2022-04-19 10:25:30|198.25|195.85|197.93|195.53|198.25|195.85|197.77|195.37|0
1650363940000|2022-04-19 10:25:40|197.77|195.37|197.62|195.22|197.77|195.37|197.62|195.22|0
1650363950000|2022-04-19 10:25:50|197.77|195.37|197.77|195.37|197.77|195.37|197.77|195.37|0
1650363960000|2022-04-19 10:26:00|197.62|195.22|197.77|195.37|197.93|195.53|197.62|195.22|0
1650363970000|2022-04-19 10:26:10|197.62|195.22|197.62|195.22|197.77|195.37|197.62|195.22|0
1650363980000|2022-04-19 10:26:20|197.77|195.37|197.93|195.53|197.93|195.53|197.77|195.37|0
1650363990000|2022-04-19 10:26:30|197.77|195.37|197.93|195.53|197.93|195.53|197.77|195.37|0
1650364000000|2022-04-19 10:26:40|198.09|195.69|198.17|195.77|198.17|195.77|197.93|195.53|0
1650364010000|2022-04-19 10:26:50|198.25|195.85|198.25|195.85|198.25|195.85|198.09|195.69|0
1650364020000|2022-04-19 10:27:00|198.09|195.69|198.25|195.85|198.25|195.85|198.09|195.69|0
1650364030000|2022-04-19 10:27:10|198.09|195.69|197.93|195.53|198.09|195.69|197.93|195.53|0
1650364040000|2022-04-19 10:27:20|197.77|195.37|197.7|195.3|197.77|195.37|197.61|195.21|0
1650364050000|2022-04-19 10:27:30|197.77|195.37|197.77|195.37|197.93|195.53|197.77|195.37|0
1650364060000|2022-04-19 10:27:40|197.93|195.53|197.77|195.37|197.93|195.53|197.77|195.37|0
1650364080000|2022-04-19 10:28:00|197.61|195.21|197.7|195.3|197.7|195.3|197.61|195.21|0
1650364090000|2022-04-19 10:28:10|197.77|195.37|197.77|195.37|197.93|195.53|197.77|195.37|0
1650364100000|2022-04-19 10:28:20|197.61|195.21|197.93|195.53|197.93|195.53|197.61|195.21|0
1650364110000|2022-04-19 10:28:30|197.77|195.37|197.77|195.37|197.77|195.37|197.77|195.37|0
1650364120000|2022-04-19 10:28:40|197.46|195.06|197.46|195.06|197.46|195.06|197.46|195.06|0
1650364130000|2022-04-19 10:28:50|197.54|195.14|197.61|195.21|197.61|195.21|197.54|195.14|0
1650364140000|2022-04-19 10:29:00|197.77|195.37|197.77|195.37|197.77|195.37|197.7|195.3|0
1650364150000|2022-04-19 10:29:10|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1650364160000|2022-04-19 10:29:20|198.09|195.69|198.01|195.61|198.09|195.69|198.01|195.61|0
1650364170000|2022-04-19 10:29:30|198.09|195.69|198.09|195.69|198.09|195.69|198.09|195.69|0
1650364180000|2022-04-19 10:29:40|198.17|195.77|198.17|195.77|198.17|195.77|198.17|195.77|0
1650364190000|2022-04-19 10:29:50|198.24|195.84|198.24|195.84|198.24|195.84|198.17|195.77|0
1650364200000|2022-04-19 10:30:00|198.4|196|198.4|196|198.4|196|198.24|195.84|0
1650364210000|2022-04-19 10:30:10|198.33|195.93|198.72|196.32|198.72|196.32|198.33|195.93|0
1650364220000|2022-04-19 10:30:20|198.56|196.16|198.64|196.24|198.64|196.24|198.56|196.16|0
1650364230000|2022-04-19 10:30:30|198.56|196.16|198.64|196.24|198.64|196.24|198.4|196|0
1650364240000|2022-04-19 10:30:40|198.56|196.16|198.72|196.32|198.72|196.32|198.56|196.16|0
1650364260000|2022-04-19 10:31:00|198.87|196.47|198.72|196.32|198.87|196.47|198.72|196.32|0
1650364270000|2022-04-19 10:31:10|198.56|196.16|198.72|196.32|198.72|196.32|198.56|196.16|0
1650364280000|2022-04-19 10:31:20|198.64|196.24|198.56|196.16|198.72|196.32|198.56|196.16|0
1650364290000|2022-04-19 10:31:30|198.4|196|198.4|196|198.4|196|198.4|196|0
1650364300000|2022-04-19 10:31:40|198.56|196.16|198.4|196|198.56|196.16|198.4|196|0
1650364310000|2022-04-19 10:31:50|198.48|196.08|198.4|196|198.48|196.08|198.4|196|0
1650364320000|2022-04-19 10:32:00|198.48|196.08|198.56|196.16|198.56|196.16|198.4|196|0
1650364330000|2022-04-19 10:32:10|198.64|196.24|198.56|196.16|198.64|196.24|198.56|196.16|0
1650364340000|2022-04-19 10:32:20|198.72|196.32|198.72|196.32|198.72|196.32|198.72|196.32|0
1650364350000|2022-04-19 10:32:30|198.4|196|198.56|196.16|198.56|196.16|198.4|196|0
1650364360000|2022-04-19 10:32:40|198.4|196|198.56|196.16|198.56|196.16|198.4|196|0
1650364370000|2022-04-19 10:32:50|198.4|196|198.32|195.92|198.4|196|198.32|195.92|0
1650364380000|2022-04-19 10:33:00|198.24|195.84|198.4|196|198.4|196|198.24|195.84|0
1650364410000|2022-04-19 10:33:30|198.56|196.16|198.64|196.24|198.71|196.31|198.56|196.16|0
1650364420000|2022-04-19 10:33:40|198.71|196.31|198.95|196.55|198.95|196.55|198.71|196.31|0
1650364430000|2022-04-19 10:33:50|199.03|196.63|198.8|196.4|199.03|196.63|198.71|196.31|0
1650364440000|2022-04-19 10:34:00|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1650364450000|2022-04-19 10:34:10|199.19|196.79|199.19|196.79|199.35|196.95|199.19|196.79|0
1650364460000|2022-04-19 10:34:20|199.03|196.63|199.19|196.79|199.19|196.79|199.03|196.63|0
1650364470000|2022-04-19 10:34:30|199.27|196.87|199.19|196.79|199.35|196.95|199.19|196.79|0
1650364480000|2022-04-19 10:34:40|199.11|196.71|199.27|196.87|199.35|196.95|199.11|196.71|0
1650364490000|2022-04-19 10:34:50|199.35|196.95|199.35|196.95|199.35|196.95|199.27|196.87|0
1650364500000|2022-04-19 10:35:00|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1650364510000|2022-04-19 10:35:10|198.87|196.47|198.56|196.16|198.87|196.47|198.56|196.16|0
1650364520000|2022-04-19 10:35:20|198.8|196.4|198.87|196.47|198.87|196.47|198.71|196.31|0
1650364540000|2022-04-19 10:35:40|198.71|196.31|198.87|196.47|198.87|196.47|198.71|196.31|0
1650364550000|2022-04-19 10:35:50|198.71|196.31|199.03|196.63|199.03|196.63|198.71|196.31|0
1650364560000|2022-04-19 10:36:00|198.87|196.47|198.87|196.47|198.87|196.47|198.87|196.47|0
1650364570000|2022-04-19 10:36:10|198.71|196.31|199.03|196.63|199.03|196.63|198.71|196.31|0
1650364580000|2022-04-19 10:36:20|198.87|196.47|198.71|196.31|198.87|196.47|198.71|196.31|0
1650364590000|2022-04-19 10:36:30|198.87|196.47|198.95|196.55|198.95|196.55|198.87|196.47|0
1650364600000|2022-04-19 10:36:40|198.87|196.47|199.19|196.79|199.19|196.79|198.87|196.47|0
1650364610000|2022-04-19 10:36:50|199.03|196.63|199.03|196.63|199.03|196.63|198.87|196.47|0
1650364620000|2022-04-19 10:37:00|199.11|196.71|199.03|196.63|199.11|196.71|199.03|196.63|0
1650364630000|2022-04-19 10:37:10|199.11|196.71|199.11|196.71|199.11|196.71|199.03|196.63|0
1650364640000|2022-04-19 10:37:20|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1650364650000|2022-04-19 10:37:30|198.87|196.47|198.71|196.31|198.87|196.47|198.71|196.31|0
1650364670000|2022-04-19 10:37:50|198.55|196.15|198.48|196.08|198.55|196.15|198.4|196|0
1650364680000|2022-04-19 10:38:00|198.4|196|198.55|196.15|198.55|196.15|198.4|196|0
1650364700000|2022-04-19 10:38:20|198.4|196|198.55|196.15|198.55|196.15|198.4|196|0
1650364710000|2022-04-19 10:38:30|198.48|196.08|198.55|196.15|198.71|196.31|198.48|196.08|0
1650364720000|2022-04-19 10:38:40|198.71|196.31|198.71|196.31|198.71|196.31|198.71|196.31|0
1650364730000|2022-04-19 10:38:50|198.55|196.15|198.55|196.15|198.71|196.31|198.55|196.15|0
1650364740000|2022-04-19 10:39:00|198.64|196.24|198.64|196.24|198.64|196.24|198.55|196.15|0
1650364750000|2022-04-19 10:39:10|198.71|196.31|198.55|196.15|198.71|196.31|198.55|196.15|0
1650364760000|2022-04-19 10:39:20|198.63|196.23|198.63|196.23|198.63|196.23|198.55|196.15|0
1650364770000|2022-04-19 10:39:30|198.55|196.15|198.63|196.23|198.63|196.23|198.55|196.15|0
1650364780000|2022-04-19 10:39:40|198.71|196.31|198.55|196.15|198.71|196.31|198.48|196.08|0
1650364800000|2022-04-19 10:40:00|198.71|196.31|198.71|196.31|198.71|196.31|198.63|196.23|0
1650364810000|2022-04-19 10:40:10|198.87|196.47|198.87|196.47|199.03|196.63|198.87|196.47|0
1650364830000|2022-04-19 10:40:30|198.71|196.31|198.87|196.47|198.87|196.47|198.71|196.31|0
1650364840000|2022-04-19 10:40:40|198.71|196.31|198.79|196.39|198.87|196.47|198.71|196.31|0
1650364850000|2022-04-19 10:40:50|198.87|196.47|198.95|196.55|198.95|196.55|198.87|196.47|0
1650364860000|2022-04-19 10:41:00|198.87|196.47|198.95|196.55|199.03|196.63|198.87|196.47|0
1650364870000|2022-04-19 10:41:10|199.03|196.63|199.18|196.78|199.18|196.78|199.03|196.63|0
1650364880000|2022-04-19 10:41:20|199.34|196.94|199.34|196.94|199.34|196.94|199.34|196.94|0
1650364890000|2022-04-19 10:41:30|199.42|197.02|199.5|197.1|199.5|197.1|199.42|197.02|0
1650364900000|2022-04-19 10:41:40|199.18|196.78|199.42|197.02|199.42|197.02|199.18|196.78|0
1650364910000|2022-04-19 10:41:50|199.34|196.94|198.71|196.31|199.34|196.94|198.71|196.31|0
1650364920000|2022-04-19 10:42:00|198.55|196.15|198.71|196.31|198.71|196.31|198.55|196.15|0
1650364930000|2022-04-19 10:42:10|198.63|196.23|198.87|196.47|198.87|196.47|198.63|196.23|0
1650364940000|2022-04-19 10:42:20|198.71|196.31|198.32|195.92|198.71|196.31|198.23|195.83|0
1650364950000|2022-04-19 10:42:30|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1650364960000|2022-04-19 10:42:40|198.32|195.92|198.23|195.83|198.32|195.92|198.23|195.83|0
1650364970000|2022-04-19 10:42:50|198.16|195.76|198.08|195.68|198.16|195.76|198.08|195.68|0
1650364980000|2022-04-19 10:43:00|198.23|195.83|198.08|195.68|198.23|195.83|198.08|195.68|0
1650364990000|2022-04-19 10:43:10|198.16|195.76|198.08|195.68|198.23|195.83|198.08|195.68|0
1650365000000|2022-04-19 10:43:20|197.6|195.2|197.13|194.73|197.6|195.2|197.13|194.73|0
1650365010000|2022-04-19 10:43:30|196.97|194.57|197.29|194.89|197.29|194.89|196.97|194.57|0
1650365020000|2022-04-19 10:43:40|197.45|195.05|197.45|195.05|197.45|195.05|197.45|195.05|0
1650365030000|2022-04-19 10:43:50|197.37|194.97|197.29|194.89|197.45|195.05|197.29|194.89|0
1650365040000|2022-04-19 10:44:00|197.45|195.05|197.29|194.89|197.45|195.05|197.29|194.89|0
1650365050000|2022-04-19 10:44:10|197.13|194.73|196.82|194.42|197.13|194.73|196.82|194.42|0
1650365060000|2022-04-19 10:44:20|196.97|194.57|196.82|194.42|196.97|194.57|196.82|194.42|0
1650365070000|2022-04-19 10:44:30|196.97|194.57|196.97|194.57|196.97|194.57|196.97|194.57|0
1650365090000|2022-04-19 10:44:50|197.05|194.65|196.97|194.57|197.05|194.65|196.97|194.57|0
1650365100000|2022-04-19 10:45:00|197.29|194.89|197.76|195.36|197.76|195.36|197.29|194.89|0
1650365110000|2022-04-19 10:45:10|197.6|195.2|197.76|195.36|197.76|195.36|197.6|195.2|0
1650365120000|2022-04-19 10:45:20|197.6|195.2|197.6|195.2|197.6|195.2|197.6|195.2|0
1650365130000|2022-04-19 10:45:30|197.76|195.36|197.76|195.36|197.76|195.36|197.76|195.36|0
1650365140000|2022-04-19 10:45:40|197.84|195.44|197.84|195.44|197.84|195.44|197.84|195.44|0
1650365150000|2022-04-19 10:45:50|197.92|195.52|197.92|195.52|197.92|195.52|197.76|195.36|0
1650365160000|2022-04-19 10:46:00|198.23|195.83|198.55|196.15|198.55|196.15|198.23|195.83|0
1650365170000|2022-04-19 10:46:10|198.71|196.31|198.55|196.15|198.71|196.31|198.55|196.15|0
1650365180000|2022-04-19 10:46:20|198.39|195.99|198.39|195.99|198.39|195.99|198.39|195.99|0
1650365190000|2022-04-19 10:46:30|198.71|196.31|198.71|196.31|198.71|196.31|198.71|196.31|0
1650365200000|2022-04-19 10:46:40|198.55|196.15|198.71|196.31|198.71|196.31|198.55|196.15|0
1650365210000|2022-04-19 10:46:50|198.86|196.46|198.71|196.31|198.86|196.46|198.71|196.31|0
1650365220000|2022-04-19 10:47:00|198.86|196.46|198.86|196.46|198.86|196.46|198.71|196.31|0
1650365230000|2022-04-19 10:47:10|199.02|196.62|198.95|196.55|199.02|196.62|198.86|196.46|0
1650365240000|2022-04-19 10:47:20|198.86|196.46|198.86|196.46|198.86|196.46|198.86|196.46|0
1650365260000|2022-04-19 10:47:40|198.95|196.55|198.86|196.46|199.02|196.62|198.86|196.46|0
1650365270000|2022-04-19 10:47:50|199.02|196.62|198.94|196.54|199.02|196.62|198.86|196.46|0
1650365280000|2022-04-19 10:48:00|198.86|196.46|199.02|196.62|199.02|196.62|198.86|196.46|0
1650365290000|2022-04-19 10:48:10|199.18|196.78|199.18|196.78|199.34|196.94|199.18|196.78|0
1650365300000|2022-04-19 10:48:20|199.34|196.94|199.42|197.02|199.42|197.02|199.34|196.94|0
1650365310000|2022-04-19 10:48:30|199.5|197.1|199.34|196.94|199.5|197.1|199.34|196.94|0
1650365330000|2022-04-19 10:48:50|199.5|197.1|199.42|197.02|199.5|197.1|199.42|197.02|0
1650365340000|2022-04-19 10:49:00|199.34|196.94|199.18|196.78|199.34|196.94|199.18|196.78|0
1650365350000|2022-04-19 10:49:10|199.34|196.94|199.18|196.78|199.34|196.94|199.18|196.78|0
1650365360000|2022-04-19 10:49:20|199.02|196.62|199.02|196.62|199.18|196.78|199.02|196.62|0
1650365370000|2022-04-19 10:49:30|198.86|196.46|198.94|196.54|198.94|196.54|198.86|196.46|0
1650365380000|2022-04-19 10:49:40|198.86|196.46|198.7|196.3|198.86|196.46|198.7|196.3|0
1650365390000|2022-04-19 10:49:50|198.86|196.46|199.02|196.62|199.02|196.62|198.86|196.46|0
1650365400000|2022-04-19 10:50:00|198.86|196.46|199.34|196.94|199.34|196.94|198.86|196.46|0
1650365410000|2022-04-19 10:50:10|199.18|196.78|199.02|196.62|199.18|196.78|199.02|196.62|0
1650365420000|2022-04-19 10:50:20|198.94|196.54|198.86|196.46|198.94|196.54|198.86|196.46|0
1650365430000|2022-04-19 10:50:30|198.94|196.54|198.86|196.46|198.94|196.54|198.86|196.46|0
1650365440000|2022-04-19 10:50:40|198.94|196.54|199.02|196.62|199.02|196.62|198.94|196.54|0
1650365450000|2022-04-19 10:50:50|198.86|196.46|198.86|196.46|198.86|196.46|198.7|196.3|0
1650365460000|2022-04-19 10:51:00|198.7|196.3|198.54|196.14|198.7|196.3|198.54|196.14|0
1650365470000|2022-04-19 10:51:10|198.39|195.99|198.39|195.99|198.47|196.07|198.39|195.99|0
1650365480000|2022-04-19 10:51:20|198.47|196.07|198.47|196.07|198.47|196.07|198.39|195.99|0
1650365490000|2022-04-19 10:51:30|198.54|196.14|198.54|196.14|198.54|196.14|198.39|195.99|0
1650365500000|2022-04-19 10:51:40|198.7|196.3|198.86|196.46|198.86|196.46|198.7|196.3|0
1650365520000|2022-04-19 10:52:00|198.7|196.3|198.86|196.46|198.86|196.46|198.54|196.14|0
1650365530000|2022-04-19 10:52:10|198.7|196.3|198.7|196.3|198.7|196.3|198.7|196.3|0
1650365540000|2022-04-19 10:52:20|198.86|196.46|198.86|196.46|198.86|196.46|198.86|196.46|0
1650365550000|2022-04-19 10:52:30|198.7|196.3|198.54|196.14|198.7|196.3|198.54|196.14|0
1650365560000|2022-04-19 10:52:40|198.39|195.99|198.23|195.83|198.39|195.99|198.23|195.83|0
1650365570000|2022-04-19 10:52:50|198.86|196.46|198.86|196.46|198.86|196.46|198.7|196.3|0
1650365580000|2022-04-19 10:53:00|198.94|196.54|199.18|196.78|199.18|196.78|198.94|196.54|0
1650365590000|2022-04-19 10:53:10|199.02|196.62|198.7|196.3|199.02|196.62|198.7|196.3|0
1650365600000|2022-04-19 10:53:20|198.86|196.46|198.54|196.14|198.86|196.46|198.54|196.14|0
1650365610000|2022-04-19 10:53:30|198.38|195.98|198.38|195.98|198.38|195.98|198.23|195.83|0
1650365620000|2022-04-19 10:53:40|198.23|195.83|198.31|195.91|198.38|195.98|198.23|195.83|0
1650365630000|2022-04-19 10:53:50|198.23|195.83|198.07|195.67|198.23|195.83|197.91|195.51|0
1650365670000|2022-04-19 10:54:30|197.91|195.51|197.91|195.51|197.91|195.51|197.91|195.51|0
1650365680000|2022-04-19 10:54:40|197.75|195.35|197.28|194.88|197.75|195.35|197.28|194.88|0
1650365700000|2022-04-19 10:55:00|197.44|195.04|197.52|195.12|197.52|195.12|197.44|195.04|0
1650365710000|2022-04-19 10:55:10|197.75|195.35|197.44|195.04|197.75|195.35|197.44|195.04|0
1650365730000|2022-04-19 10:55:30|197.28|194.88|197.28|194.88|197.28|194.88|197.28|194.88|0
1650365740000|2022-04-19 10:55:40|197.44|195.04|197.52|195.12|197.59|195.19|197.44|195.04|0
1650365750000|2022-04-19 10:55:50|197.59|195.19|198.23|195.83|198.23|195.83|197.59|195.19|0
1650365760000|2022-04-19 10:56:00|197.91|195.51|198.07|195.67|198.07|195.67|197.91|195.51|0
1650365770000|2022-04-19 10:56:10|198.38|195.98|197.99|195.59|198.38|195.98|197.91|195.51|0
1650365780000|2022-04-19 10:56:20|198.07|195.67|197.91|195.51|198.07|195.67|197.91|195.51|0
1650365800000|2022-04-19 10:56:40|197.99|195.59|197.91|195.51|197.99|195.59|197.91|195.51|0
1650365810000|2022-04-19 10:56:50|197.83|195.43|197.68|195.28|197.83|195.43|197.68|195.28|0
1650365820000|2022-04-19 10:57:00|197.75|195.35|197.28|194.88|197.75|195.35|197.28|194.88|0
1650365830000|2022-04-19 10:57:10|197.36|194.96|197.52|195.12|197.52|195.12|197.36|194.96|0
1650365840000|2022-04-19 10:57:20|197.44|195.04|198.07|195.67|198.07|195.67|197.44|195.04|0
1650365850000|2022-04-19 10:57:30|197.83|195.43|197.83|195.43|197.83|195.43|197.83|195.43|0
1650365860000|2022-04-19 10:57:40|197.91|195.51|197.44|195.04|197.91|195.51|197.44|195.04|0
1650365870000|2022-04-19 10:57:50|197.36|194.96|197.28|194.88|197.36|194.96|197.2|194.8|0
1650365880000|2022-04-19 10:58:00|197.12|194.72|197.12|194.72|197.12|194.72|197.12|194.72|0
1650365890000|2022-04-19 10:58:10|196.96|194.56|196.96|194.56|196.96|194.56|196.81|194.41|0
1650365900000|2022-04-19 10:58:20|197.12|194.72|197.12|194.72|197.12|194.72|197.12|194.72|0
1650365910000|2022-04-19 10:58:30|196.96|194.56|197.12|194.72|197.12|194.72|196.96|194.56|0
1650365920000|2022-04-19 10:58:40|197.04|194.64|196.81|194.41|197.04|194.64|196.81|194.41|0
1650365930000|2022-04-19 10:58:50|196.89|194.49|196.73|194.33|196.89|194.49|196.65|194.25|0
1650365940000|2022-04-19 10:59:00|196.65|194.25|196.33|193.93|196.65|194.25|196.33|193.93|0
1650365950000|2022-04-19 10:59:10|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1650365960000|2022-04-19 10:59:20|196.26|193.86|196.26|193.86|196.33|193.93|196.26|193.86|0
1650365970000|2022-04-19 10:59:30|196.33|193.93|196.18|193.78|196.33|193.93|196.18|193.78|0
1650365980000|2022-04-19 10:59:40|196.1|193.7|196.02|193.62|196.1|193.7|196.02|193.62|0
1650365990000|2022-04-19 10:59:50|195.86|193.46|196.1|193.7|196.1|193.7|195.86|193.46|0
1650366000000|2022-04-19 11:00:00|195.71|193.31|195.94|193.54|196.02|193.62|195.71|193.31|0
1650366010000|2022-04-19 11:00:10|196.02|193.62|195.86|193.46|196.02|193.62|195.86|193.46|0
1650366020000|2022-04-19 11:00:20|196.02|193.62|196.02|193.62|196.18|193.78|196.02|193.62|0
1650366030000|2022-04-19 11:00:30|195.71|193.31|196.02|193.62|196.02|193.62|195.71|193.31|0
1650366040000|2022-04-19 11:00:40|196.18|193.78|196.18|193.78|196.18|193.78|196.02|193.62|0
1650366050000|2022-04-19 11:00:50|196.02|193.62|195.86|193.46|196.02|193.62|195.86|193.46|0
1650366060000|2022-04-19 11:01:00|195.71|193.31|196.18|193.78|196.18|193.78|195.71|193.31|0
1650366070000|2022-04-19 11:01:10|196.02|193.62|196.02|193.62|196.02|193.62|196.02|193.62|0
1650366080000|2022-04-19 11:01:20|195.86|193.46|195.55|193.15|195.86|193.46|195.55|193.15|0
1650366090000|2022-04-19 11:01:30|195.24|192.84|195.39|192.99|195.39|192.99|195.24|192.84|0
1650366100000|2022-04-19 11:01:40|195.55|193.15|195.39|192.99|195.55|193.15|195.39|192.99|0
1650366110000|2022-04-19 11:01:50|195.24|192.84|195.47|193.07|195.55|193.15|195.24|192.84|0
1650366120000|2022-04-19 11:02:00|195.55|193.15|195.86|193.46|195.86|193.46|195.55|193.15|0
1650366130000|2022-04-19 11:02:10|195.71|193.31|195.55|193.15|195.71|193.31|195.55|193.15|0
1650366140000|2022-04-19 11:02:20|195.71|193.31|195.39|192.99|195.71|193.31|195.39|192.99|0
1650366150000|2022-04-19 11:02:30|195.08|192.68|194.77|192.37|195.08|192.68|194.77|192.37|0
1650366160000|2022-04-19 11:02:40|194.85|192.45|194.61|192.21|195.08|192.68|194.61|192.21|0
1650366170000|2022-04-19 11:02:50|194.45|192.05|194.77|192.37|194.77|192.37|194.45|192.05|0
1650366180000|2022-04-19 11:03:00|194.61|192.21|194.61|192.21|194.77|192.37|194.61|192.21|0
1650366190000|2022-04-19 11:03:10|194.69|192.29|194.69|192.29|194.69|192.29|194.61|192.21|0
1650366200000|2022-04-19 11:03:20|194.77|192.37|194.77|192.37|194.77|192.37|194.77|192.37|0
1650366210000|2022-04-19 11:03:30|194.61|192.21|194.45|192.05|194.61|192.21|194.45|192.05|0
1650366220000|2022-04-19 11:03:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650366230000|2022-04-19 11:03:50|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1650366240000|2022-04-19 11:04:00|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1650366260000|2022-04-19 11:04:20|194.14|191.74|193.83|191.43|194.14|191.74|193.83|191.43|0
1650366270000|2022-04-19 11:04:30|193.99|191.59|194.14|191.74|194.14|191.74|193.99|191.59|0
1650366280000|2022-04-19 11:04:40|194.3|191.9|194.3|191.9|194.3|191.9|194.22|191.82|0
1650366290000|2022-04-19 11:04:50|194.14|191.74|194.3|191.9|194.3|191.9|194.14|191.74|0
1650366300000|2022-04-19 11:05:00|194.14|191.74|193.83|191.43|194.14|191.74|193.83|191.43|0
1650366310000|2022-04-19 11:05:10|193.98|191.58|194.3|191.9|194.3|191.9|193.98|191.58|0
1650366320000|2022-04-19 11:05:20|194.38|191.98|194.45|192.05|194.45|192.05|194.38|191.98|0
1650366330000|2022-04-19 11:05:30|194.61|192.21|194.3|191.9|194.61|192.21|194.14|191.74|0
1650366340000|2022-04-19 11:05:40|194.45|192.05|194.45|192.05|194.53|192.13|194.45|192.05|0
1650366350000|2022-04-19 11:05:50|194.61|192.21|194.92|192.52|194.92|192.52|194.61|192.21|0
1650366360000|2022-04-19 11:06:00|194.45|192.05|194.61|192.21|194.61|192.21|194.45|192.05|0
1650366370000|2022-04-19 11:06:10|194.45|192.05|194.61|192.21|194.61|192.21|194.45|192.05|0
1650366390000|2022-04-19 11:06:30|194.76|192.36|194.45|192.05|194.76|192.36|194.45|192.05|0
1650366400000|2022-04-19 11:06:40|194.61|192.21|194.76|192.36|194.76|192.36|194.61|192.21|0
1650366410000|2022-04-19 11:06:50|195|192.6|195|192.6|195.08|192.68|195|192.6|0
1650366420000|2022-04-19 11:07:00|194.92|192.52|194.61|192.21|194.92|192.52|194.61|192.21|0
1650366430000|2022-04-19 11:07:10|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1650366440000|2022-04-19 11:07:20|194.61|192.21|195.39|192.99|195.39|192.99|194.61|192.21|0
1650366450000|2022-04-19 11:07:30|195.08|192.68|195.08|192.68|195.08|192.68|195.08|192.68|0
1650366460000|2022-04-19 11:07:40|195.23|192.83|195.31|192.91|195.39|192.99|195.23|192.83|0
1650366470000|2022-04-19 11:07:50|195.39|192.99|195.39|192.99|195.39|192.99|195.39|192.99|0
1650366480000|2022-04-19 11:08:00|195.31|192.91|195.39|192.99|195.39|192.99|195.23|192.83|0
1650366500000|2022-04-19 11:08:20|195.08|192.68|195.23|192.83|195.23|192.83|195.08|192.68|0
1650366510000|2022-04-19 11:08:30|195.16|192.76|195.23|192.83|195.23|192.83|195.16|192.76|0
1650366540000|2022-04-19 11:09:00|195.39|192.99|195.23|192.83|195.39|192.99|195.23|192.83|0
1650366550000|2022-04-19 11:09:10|195.31|192.91|195.23|192.83|195.39|192.99|195.23|192.83|0
1650366560000|2022-04-19 11:09:20|195.07|192.67|195.23|192.83|195.23|192.83|195.07|192.67|0
1650366570000|2022-04-19 11:09:30|195.39|192.99|194.92|192.52|195.39|192.99|194.92|192.52|0
1650366580000|2022-04-19 11:09:40|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1650366590000|2022-04-19 11:09:50|194.61|192.21|194.61|192.21|194.61|192.21|194.45|192.05|0
1650366600000|2022-04-19 11:10:00|194.69|192.29|194.61|192.21|194.69|192.29|194.61|192.21|0
1650366610000|2022-04-19 11:10:10|194.76|192.36|194.92|192.52|194.92|192.52|194.76|192.36|0
1650366620000|2022-04-19 11:10:20|195.07|192.67|194.92|192.52|195.07|192.67|194.92|192.52|0
1650366630000|2022-04-19 11:10:30|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1650366640000|2022-04-19 11:10:40|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1650366650000|2022-04-19 11:10:50|195.07|192.67|195.23|192.83|195.23|192.83|195.07|192.67|0
1650366660000|2022-04-19 11:11:00|195.15|192.75|195.15|192.75|195.15|192.75|195.15|192.75|0
1650366670000|2022-04-19 11:11:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1650366680000|2022-04-19 11:11:20|195.31|192.91|195.39|192.99|195.39|192.99|195.23|192.83|0
1650366690000|2022-04-19 11:11:30|195.54|193.14|195.39|192.99|195.54|193.14|195.39|192.99|0
1650366700000|2022-04-19 11:11:40|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1650366710000|2022-04-19 11:11:50|195.39|192.99|195.39|192.99|195.39|192.99|195.39|192.99|0
1650366730000|2022-04-19 11:12:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1650366740000|2022-04-19 11:12:20|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1650366750000|2022-04-19 11:12:30|194.92|192.52|195|192.6|195|192.6|194.92|192.52|0
1650366760000|2022-04-19 11:12:40|194.92|192.52|194.92|192.52|194.92|192.52|194.92|192.52|0
1650366770000|2022-04-19 11:12:50|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1650366780000|2022-04-19 11:13:00|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1650366800000|2022-04-19 11:13:20|195.07|192.67|195.07|192.67|195.23|192.83|195.07|192.67|0
1650366810000|2022-04-19 11:13:30|195.23|192.83|194.92|192.52|195.23|192.83|194.92|192.52|0
1650366820000|2022-04-19 11:13:40|194.76|192.36|194.84|192.44|194.84|192.44|194.6|192.2|0
1650366830000|2022-04-19 11:13:50|194.91|192.51|194.91|192.51|194.91|192.51|194.91|192.51|0
1650366840000|2022-04-19 11:14:00|195|192.6|195.15|192.75|195.15|192.75|195|192.6|0
1650366850000|2022-04-19 11:14:10|195.07|192.67|195.07|192.67|195.07|192.67|195.07|192.67|0
1650366860000|2022-04-19 11:14:20|194.91|192.51|195.07|192.67|195.07|192.67|194.91|192.51|0
1650366870000|2022-04-19 11:14:30|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1650366880000|2022-04-19 11:14:40|194.6|192.2|194.76|192.36|194.76|192.36|194.6|192.2|0
1650366890000|2022-04-19 11:14:50|194.91|192.51|195.07|192.67|195.07|192.67|194.91|192.51|0
1650366900000|2022-04-19 11:15:00|194.76|192.36|194.6|192.2|194.76|192.36|194.6|192.2|0
1650366910000|2022-04-19 11:15:10|194.45|192.05|194.6|192.2|194.6|192.2|194.45|192.05|0
1650366920000|2022-04-19 11:15:20|194.45|192.05|194.6|192.2|194.6|192.2|194.45|192.05|0
1650366930000|2022-04-19 11:15:30|194.53|192.13|194.13|191.73|194.53|192.13|194.13|191.73|0
1650366940000|2022-04-19 11:15:40|193.67|191.27|193.82|191.42|193.82|191.42|193.2|190.8|0
1650366950000|2022-04-19 11:15:50|193.9|191.5|193.98|191.58|193.98|191.58|193.9|191.5|0
1650366960000|2022-04-19 11:16:00|194.13|191.73|194.13|191.73|194.13|191.73|193.98|191.58|0
1650366970000|2022-04-19 11:16:10|194.29|191.89|194.29|191.89|194.29|191.89|194.29|191.89|0
1650366980000|2022-04-19 11:16:20|194.44|192.04|194.6|192.2|194.6|192.2|194.44|192.04|0
1650366990000|2022-04-19 11:16:30|194.68|192.28|194.91|192.51|194.91|192.51|194.68|192.28|0
1650367000000|2022-04-19 11:16:40|195.07|192.67|195.38|192.98|195.38|192.98|195.07|192.67|0
1650367010000|2022-04-19 11:16:50|195.23|192.83|195.38|192.98|195.38|192.98|195.23|192.83|0
1650367020000|2022-04-19 11:17:00|194.91|192.51|194.84|192.44|195.07|192.67|194.84|192.44|0
1650367030000|2022-04-19 11:17:10|194.76|192.36|195.07|192.67|195.07|192.67|194.76|192.36|0
1650367040000|2022-04-19 11:17:20|194.99|192.59|194.91|192.51|194.99|192.59|194.91|192.51|0
1650367050000|2022-04-19 11:17:30|195.07|192.67|194.76|192.36|195.07|192.67|194.76|192.36|0
1650367070000|2022-04-19 11:17:50|194.52|192.12|194.52|192.12|194.52|192.12|194.52|192.12|0
1650367080000|2022-04-19 11:18:00|194.44|192.04|194.6|192.2|194.6|192.2|194.44|192.04|0
1650367090000|2022-04-19 11:18:10|194.91|192.51|194.91|192.51|194.91|192.51|194.91|192.51|0
1650367100000|2022-04-19 11:18:20|194.84|192.44|194.84|192.44|194.91|192.51|194.84|192.44|0
1650367110000|2022-04-19 11:18:30|194.91|192.51|194.91|192.51|194.91|192.51|194.84|192.44|0
1650367120000|2022-04-19 11:18:40|194.76|192.36|194.84|192.44|194.91|192.51|194.76|192.36|0
1650367130000|2022-04-19 11:18:50|194.91|192.51|194.76|192.36|194.91|192.51|194.76|192.36|0
1650367140000|2022-04-19 11:19:00|194.6|192.2|194.44|192.04|194.6|192.2|194.44|192.04|0
1650367150000|2022-04-19 11:19:10|194.6|192.2|194.44|192.04|194.6|192.2|194.44|192.04|0
1650367160000|2022-04-19 11:19:20|194.52|192.12|194.44|192.04|194.52|192.12|194.44|192.04|0
1650367170000|2022-04-19 11:19:30|194.37|191.97|194.6|192.2|194.6|192.2|194.37|191.97|0
1650367180000|2022-04-19 11:19:40|194.52|192.12|194.6|192.2|194.6|192.2|194.52|192.12|0
1650367190000|2022-04-19 11:19:50|194.68|192.28|194.6|192.2|194.68|192.28|194.6|192.2|0
1650367200000|2022-04-19 11:20:00|194.91|192.51|194.91|192.51|194.91|192.51|194.91|192.51|0
1650367210000|2022-04-19 11:20:10|195.07|192.67|194.91|192.51|195.07|192.67|194.91|192.51|0
1650367220000|2022-04-19 11:20:20|194.99|192.59|194.99|192.59|194.99|192.59|194.99|192.59|0
1650367230000|2022-04-19 11:20:30|195.07|192.67|195.22|192.82|195.22|192.82|195.07|192.67|0
1650367240000|2022-04-19 11:20:40|195.38|192.98|195.38|192.98|195.38|192.98|195.38|192.98|0
1650367250000|2022-04-19 11:20:50|195.07|192.67|195.07|192.67|195.15|192.75|195.07|192.67|0
1650367260000|2022-04-19 11:21:00|195.15|192.75|195.07|192.67|195.22|192.82|195.07|192.67|0
1650367270000|2022-04-19 11:21:10|194.75|192.35|195.07|192.67|195.07|192.67|194.75|192.35|0
1650367280000|2022-04-19 11:21:20|195.15|192.75|194.91|192.51|195.15|192.75|194.91|192.51|0
1650367290000|2022-04-19 11:21:30|196.29|193.89|196.13|193.73|196.29|193.89|196.13|193.73|0
1650367300000|2022-04-19 11:21:40|194.79|192.39|194.64|192.24|194.79|192.39|194.64|192.24|0
1650367310000|2022-04-19 11:21:50|194.72|192.32|194.79|192.39|194.79|192.39|194.72|192.32|0
1650367320000|2022-04-19 11:22:00|194.64|192.24|194.17|191.77|194.64|192.24|194.17|191.77|0
1650367330000|2022-04-19 11:22:10|194.25|191.85|194.17|191.77|194.25|191.85|194.17|191.77|0
1650367340000|2022-04-19 11:22:20|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650367350000|2022-04-19 11:22:30|194.09|191.69|194.17|191.77|194.17|191.77|194.09|191.69|0
1650367360000|2022-04-19 11:22:40|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650367380000|2022-04-19 11:23:00|193.86|191.46|194.17|191.77|194.17|191.77|193.86|191.46|0
1650367390000|2022-04-19 11:23:10|194.01|191.61|194.17|191.77|194.17|191.77|194.01|191.61|0
1650367400000|2022-04-19 11:23:20|194.01|191.61|194.17|191.77|194.17|191.77|194.01|191.61|0
1650367410000|2022-04-19 11:23:30|194.32|191.92|194.17|191.77|194.32|191.92|194.17|191.77|0
1650367420000|2022-04-19 11:23:40|194.09|191.69|193.94|191.54|194.09|191.69|193.94|191.54|0
1650367430000|2022-04-19 11:23:50|193.7|191.3|193.78|191.38|193.78|191.38|193.7|191.3|0
1650367440000|2022-04-19 11:24:00|193.86|191.46|194.01|191.61|194.01|191.61|193.86|191.46|0
1650367450000|2022-04-19 11:24:10|194.17|191.77|194.17|191.77|194.17|191.77|194.01|191.61|0
1650367460000|2022-04-19 11:24:20|194.01|191.61|194.01|191.61|194.17|191.77|194.01|191.61|0
1650367470000|2022-04-19 11:24:30|194.17|191.77|194.25|191.85|194.32|191.92|194.17|191.77|0
1650367480000|2022-04-19 11:24:40|194.09|191.69|194.01|191.61|194.09|191.69|194.01|191.61|0
1650367490000|2022-04-19 11:24:50|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650367500000|2022-04-19 11:25:00|194.01|191.61|193.86|191.46|194.01|191.61|193.86|191.46|0
1650367510000|2022-04-19 11:25:10|194.17|191.77|193.7|191.3|194.17|191.77|193.39|190.99|0
1650367520000|2022-04-19 11:25:20|193.86|191.46|194.17|191.77|194.17|191.77|193.86|191.46|0
1650367530000|2022-04-19 11:25:30|194.48|192.08|194.01|191.61|194.48|192.08|194.01|191.61|0
1650367540000|2022-04-19 11:25:40|194.09|191.69|194.01|191.61|194.09|191.69|194.01|191.61|0
1650367550000|2022-04-19 11:25:50|193.85|191.45|193.85|191.45|193.85|191.45|193.85|191.45|0
1650367560000|2022-04-19 11:26:00|193.62|191.22|193.31|190.91|193.62|191.22|193.31|190.91|0
1650367570000|2022-04-19 11:26:10|193.23|190.83|193.39|190.99|193.39|190.99|193.16|190.76|0
1650367580000|2022-04-19 11:26:20|193.54|191.14|193.39|190.99|193.54|191.14|193.23|190.83|0
1650367590000|2022-04-19 11:26:30|193.47|191.07|193.47|191.07|193.54|191.14|193.47|191.07|0
1650367600000|2022-04-19 11:26:40|193.54|191.14|193.7|191.3|193.7|191.3|193.54|191.14|0
1650367610000|2022-04-19 11:26:50|193.85|191.45|193.85|191.45|193.93|191.53|193.85|191.45|0
1650367620000|2022-04-19 11:27:00|194.01|191.61|193.85|191.45|194.01|191.61|193.85|191.45|0
1650367630000|2022-04-19 11:27:10|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650367640000|2022-04-19 11:27:20|193.85|191.45|193.85|191.45|193.85|191.45|193.85|191.45|0
1650367650000|2022-04-19 11:27:30|194.01|191.61|193.7|191.3|194.01|191.61|193.7|191.3|0
1650367660000|2022-04-19 11:27:40|193.62|191.22|193.62|191.22|193.7|191.3|193.54|191.14|0
1650367670000|2022-04-19 11:27:50|193.7|191.3|193.7|191.3|194.01|191.61|193.7|191.3|0
1650367680000|2022-04-19 11:28:00|193.85|191.45|194.48|192.08|194.63|192.23|193.85|191.45|0
1650367690000|2022-04-19 11:28:10|194.63|192.23|194.63|192.23|194.63|192.23|194.48|192.08|0
1650367700000|2022-04-19 11:28:20|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1650367710000|2022-04-19 11:28:30|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1650367720000|2022-04-19 11:28:40|194.63|192.23|194.79|192.39|194.79|192.39|194.63|192.23|0
1650367730000|2022-04-19 11:28:50|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1650367740000|2022-04-19 11:29:00|194.48|192.08|194.71|192.31|194.71|192.31|194.48|192.08|0
1650367750000|2022-04-19 11:29:10|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1650367760000|2022-04-19 11:29:20|194.79|192.39|194.79|192.39|194.87|192.47|194.79|192.39|0
1650367770000|2022-04-19 11:29:30|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1650367780000|2022-04-19 11:29:40|195.41|193.01|195.26|192.86|195.41|193.01|195.26|192.86|0
1650367800000|2022-04-19 11:30:00|195.1|192.7|195.26|192.86|195.26|192.86|195.1|192.7|0
1650367810000|2022-04-19 11:30:10|195.34|192.94|195.1|192.7|195.34|192.94|195.1|192.7|0
1650367830000|2022-04-19 11:30:30|194.94|192.54|194.94|192.54|195.1|192.7|194.94|192.54|0
1650367840000|2022-04-19 11:30:40|195.26|192.86|195.41|193.01|195.41|193.01|195.1|192.7|0
1650367850000|2022-04-19 11:30:50|195.26|192.86|195.26|192.86|195.26|192.86|195.26|192.86|0
1650367860000|2022-04-19 11:31:00|195.1|192.7|195.26|192.86|195.26|192.86|195.1|192.7|0
1650367870000|2022-04-19 11:31:10|195.18|192.78|195.1|192.7|195.18|192.78|195.1|192.7|0
1650367880000|2022-04-19 11:31:20|194.87|192.47|194.94|192.54|194.94|192.54|194.87|192.47|0
1650367890000|2022-04-19 11:31:30|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1650367900000|2022-04-19 11:31:40|194.71|192.31|194.79|192.39|194.79|192.39|194.71|192.31|0
1650367910000|2022-04-19 11:31:50|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1650367930000|2022-04-19 11:32:10|194.79|192.39|194.94|192.54|194.94|192.54|194.79|192.39|0
1650367940000|2022-04-19 11:32:20|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1650367960000|2022-04-19 11:32:40|194.87|192.47|194.87|192.47|194.87|192.47|194.87|192.47|0
1650367970000|2022-04-19 11:32:50|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1650367980000|2022-04-19 11:33:00|194.94|192.54|194.87|192.47|194.94|192.54|194.87|192.47|0
1650367990000|2022-04-19 11:33:10|194.47|192.07|194.47|192.07|194.47|192.07|194.47|192.07|0
1650368000000|2022-04-19 11:33:20|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1650368010000|2022-04-19 11:33:30|194.78|192.38|194.78|192.38|194.78|192.38|194.78|192.38|0
1650368020000|2022-04-19 11:33:40|194.94|192.54|195.1|192.7|195.1|192.7|194.94|192.54|0
1650368030000|2022-04-19 11:33:50|195.18|192.78|195.25|192.85|195.25|192.85|195.1|192.7|0
1650368040000|2022-04-19 11:34:00|195.1|192.7|195.25|192.85|195.25|192.85|195.1|192.7|0
1650368050000|2022-04-19 11:34:10|195.18|192.78|195.1|192.7|195.25|192.85|195.1|192.7|0
1650368060000|2022-04-19 11:34:20|194.94|192.54|194.94|192.54|194.94|192.54|194.94|192.54|0
1650368100000|2022-04-19 11:35:00|195.02|192.62|195.1|192.7|195.1|192.7|194.94|192.54|0
1650368110000|2022-04-19 11:35:10|195.18|192.78|195.49|193.09|195.49|193.09|195.18|192.78|0
1650368120000|2022-04-19 11:35:20|195.72|193.32|195.88|193.48|195.88|193.48|195.72|193.32|0
1650368130000|2022-04-19 11:35:30|196.04|193.64|196.19|193.79|196.19|193.79|196.04|193.64|0
1650368140000|2022-04-19 11:35:40|196.12|193.72|196.12|193.72|196.12|193.72|196.12|193.72|0
1650368150000|2022-04-19 11:35:50|196.04|193.64|196.12|193.72|196.19|193.79|196.04|193.64|0
1650368160000|2022-04-19 11:36:00|196.19|193.79|196.19|193.79|196.35|193.95|196.03|193.63|0
1650368170000|2022-04-19 11:36:10|196.12|193.72|196.19|193.79|196.19|193.79|196.12|193.72|0
1650368180000|2022-04-19 11:36:20|196.35|193.95|196.19|193.79|196.35|193.95|196.19|193.79|0
1650368190000|2022-04-19 11:36:30|196.35|193.95|196.35|193.95|196.35|193.95|196.35|193.95|0
1650368200000|2022-04-19 11:36:40|196.27|193.87|196.19|193.79|196.35|193.95|196.19|193.79|0
1650368210000|2022-04-19 11:36:50|196.12|193.72|196.19|193.79|196.19|193.79|196.12|193.72|0
1650368220000|2022-04-19 11:37:00|196.03|193.63|196.12|193.72|196.19|193.79|196.03|193.63|0
1650368230000|2022-04-19 11:37:10|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1650368240000|2022-04-19 11:37:20|195.72|193.32|195.88|193.48|195.88|193.48|195.72|193.32|0
1650368250000|2022-04-19 11:37:30|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1650368260000|2022-04-19 11:37:40|195.88|193.48|195.88|193.48|195.88|193.48|195.88|193.48|0
1650368270000|2022-04-19 11:37:50|196.03|193.63|195.88|193.48|196.03|193.63|195.88|193.48|0
1650368280000|2022-04-19 11:38:00|195.96|193.56|196.03|193.63|196.03|193.63|195.96|193.56|0
1650368290000|2022-04-19 11:38:10|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1650368300000|2022-04-19 11:38:20|196.35|193.95|196.5|194.1|196.5|194.1|196.35|193.95|0
1650368310000|2022-04-19 11:38:30|196.98|194.58|196.82|194.42|196.98|194.58|196.82|194.42|0
1650368320000|2022-04-19 11:38:40|196.97|194.57|197.29|194.89|197.29|194.89|196.97|194.57|0
1650368330000|2022-04-19 11:38:50|197.21|194.81|197.37|194.97|197.37|194.97|197.13|194.73|0
1650368340000|2022-04-19 11:39:00|197.29|194.89|197.06|194.66|197.29|194.89|197.06|194.66|0
1650368350000|2022-04-19 11:39:10|196.97|194.57|197.29|194.89|197.29|194.89|196.97|194.57|0
1650368360000|2022-04-19 11:39:20|197.06|194.66|197.13|194.73|197.13|194.73|197.06|194.66|0
1650368370000|2022-04-19 11:39:30|196.97|194.57|197.13|194.73|197.13|194.73|196.97|194.57|0
1650368380000|2022-04-19 11:39:40|196.97|194.57|197.13|194.73|197.13|194.73|196.97|194.57|0
1650368390000|2022-04-19 11:39:50|196.9|194.5|196.66|194.26|196.9|194.5|196.66|194.26|0
1650368400000|2022-04-19 11:40:00|196.5|194.1|196.66|194.26|196.66|194.26|196.5|194.1|0
1650368410000|2022-04-19 11:40:10|196.82|194.42|196.5|194.1|196.82|194.42|196.5|194.1|0
1650368420000|2022-04-19 11:40:20|196.66|194.26|196.66|194.26|196.66|194.26|196.66|194.26|0
1650368430000|2022-04-19 11:40:30|196.58|194.18|196.66|194.26|196.66|194.26|196.58|194.18|0
1650368440000|2022-04-19 11:40:40|196.74|194.34|196.74|194.34|196.74|194.34|196.66|194.26|0
1650368450000|2022-04-19 11:40:50|196.82|194.42|196.82|194.42|196.82|194.42|196.82|194.42|0
1650368470000|2022-04-19 11:41:10|196.66|194.26|196.66|194.26|196.66|194.26|196.66|194.26|0
1650368480000|2022-04-19 11:41:20|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1650368490000|2022-04-19 11:41:30|196.82|194.42|196.74|194.34|196.82|194.42|196.66|194.26|0
1650368500000|2022-04-19 11:41:40|196.66|194.26|196.66|194.26|196.66|194.26|196.66|194.26|0
1650368530000|2022-04-19 11:42:10|196.58|194.18|196.5|194.1|196.58|194.18|196.5|194.1|0
1650368540000|2022-04-19 11:42:20|196.58|194.18|196.5|194.1|196.58|194.18|196.5|194.1|0
1650368550000|2022-04-19 11:42:30|196.34|193.94|196.19|193.79|196.34|193.94|196.19|193.79|0
1650368560000|2022-04-19 11:42:40|196.03|193.63|196.03|193.63|196.03|193.63|195.87|193.47|0
1650368570000|2022-04-19 11:42:50|195.87|193.47|195.72|193.32|195.87|193.47|195.72|193.32|0
1650368580000|2022-04-19 11:43:00|195.4|193|195.09|192.69|195.4|193|195.09|192.69|0
1650368590000|2022-04-19 11:43:10|195.25|192.85|195.25|192.85|195.25|192.85|195.25|192.85|0
1650368600000|2022-04-19 11:43:20|195.4|193|195.4|193|195.4|193|195.4|193|0
1650368610000|2022-04-19 11:43:30|195.25|192.85|195.4|193|195.4|193|195.25|192.85|0
1650368620000|2022-04-19 11:43:40|195.56|193.16|195.56|193.16|195.56|193.16|195.56|193.16|0
1650368630000|2022-04-19 11:43:50|195.4|193|195.4|193|195.4|193|195.4|193|0
1650368640000|2022-04-19 11:44:00|195.25|192.85|195.4|193|195.4|193|195.09|192.69|0
1650368650000|2022-04-19 11:44:10|195.56|193.16|195.56|193.16|195.56|193.16|195.56|193.16|0
1650368660000|2022-04-19 11:44:20|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1650368670000|2022-04-19 11:44:30|195.56|193.16|195.48|193.08|195.56|193.16|195.4|193|0
1650368680000|2022-04-19 11:44:40|195.64|193.24|195.72|193.32|195.72|193.32|195.56|193.16|0
1650368690000|2022-04-19 11:44:50|196.03|193.63|196.03|193.63|196.03|193.63|196.03|193.63|0
1650368700000|2022-04-19 11:45:00|195.87|193.47|195.87|193.47|195.87|193.47|195.87|193.47|0
1650368710000|2022-04-19 11:45:10|195.56|193.16|195.64|193.24|195.72|193.32|195.56|193.16|0
1650368720000|2022-04-19 11:45:20|195.71|193.31|195.48|193.08|195.71|193.31|195.4|193|0
1650368730000|2022-04-19 11:45:30|195.4|193|195.56|193.16|195.56|193.16|195.4|193|0
1650368740000|2022-04-19 11:45:40|195.4|193|195.33|192.93|195.4|193|195.25|192.85|0
1650368750000|2022-04-19 11:45:50|195.25|192.85|195.4|193|195.4|193|195.24|192.84|0
1650368760000|2022-04-19 11:46:00|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650368770000|2022-04-19 11:46:10|195.09|192.69|195.24|192.84|195.24|192.84|195.09|192.69|0
1650368780000|2022-04-19 11:46:20|195.09|192.69|195.24|192.84|195.24|192.84|195.09|192.69|0
1650368790000|2022-04-19 11:46:30|195.4|193|195.4|193|195.56|193.16|195.4|193|0
1650368800000|2022-04-19 11:46:40|195.24|192.84|195.33|192.93|195.33|192.93|195.24|192.84|0
1650368810000|2022-04-19 11:46:50|195.24|192.84|195.48|193.08|195.56|193.16|195.24|192.84|0
1650368820000|2022-04-19 11:47:00|195.4|193|195.4|193|195.4|193|195.4|193|0
1650368830000|2022-04-19 11:47:10|195.24|192.84|195.09|192.69|195.33|192.93|195.09|192.69|0
1650368840000|2022-04-19 11:47:20|195.24|192.84|195.09|192.69|195.24|192.84|195.09|192.69|0
1650368850000|2022-04-19 11:47:30|194.93|192.53|194.86|192.46|194.93|192.53|194.86|192.46|0
1650368860000|2022-04-19 11:47:40|194.77|192.37|195.01|192.61|195.01|192.61|194.77|192.37|0
1650368870000|2022-04-19 11:47:50|194.93|192.53|194.77|192.37|194.93|192.53|194.77|192.37|0
1650368880000|2022-04-19 11:48:00|194.93|192.53|195.17|192.77|195.17|192.77|194.93|192.53|0
1650368890000|2022-04-19 11:48:10|195.24|192.84|195.09|192.69|195.24|192.84|195.09|192.69|0
1650368900000|2022-04-19 11:48:20|194.93|192.53|195.09|192.69|195.09|192.69|194.93|192.53|0
1650368910000|2022-04-19 11:48:30|195.01|192.61|195.01|192.61|195.01|192.61|195.01|192.61|0
1650368920000|2022-04-19 11:48:40|195.09|192.69|195.24|192.84|195.24|192.84|195.09|192.69|0
1650368930000|2022-04-19 11:48:50|195.09|192.69|194.93|192.53|195.09|192.69|194.86|192.46|0
1650368940000|2022-04-19 11:49:00|194.77|192.37|195.01|192.61|195.01|192.61|194.77|192.37|0
1650368950000|2022-04-19 11:49:10|194.77|192.37|194.77|192.37|194.77|192.37|194.77|192.37|0
1650368960000|2022-04-19 11:49:20|194.62|192.22|194.93|192.53|194.93|192.53|194.62|192.22|0
1650368970000|2022-04-19 11:49:30|194.77|192.37|194.77|192.37|194.85|192.45|194.77|192.37|0
1650368980000|2022-04-19 11:49:40|194.85|192.45|194.77|192.37|194.85|192.45|194.62|192.22|0
1650368990000|2022-04-19 11:49:50|194.93|192.53|194.77|192.37|194.93|192.53|194.77|192.37|0
1650369010000|2022-04-19 11:50:10|194.7|192.3|194.62|192.22|194.77|192.37|194.62|192.22|0
1650369020000|2022-04-19 11:50:20|194.77|192.37|194.15|191.75|194.77|192.37|194.15|191.75|0
1650369030000|2022-04-19 11:50:30|193.84|191.44|193.99|191.59|193.99|191.59|193.84|191.44|0
1650369040000|2022-04-19 11:50:40|193.84|191.44|193.68|191.28|193.92|191.52|193.68|191.28|0
1650369050000|2022-04-19 11:50:50|193.53|191.13|193.45|191.05|193.53|191.13|193.37|190.97|0
1650369060000|2022-04-19 11:51:00|193.37|190.97|193.3|190.9|193.37|190.97|193.21|190.81|0
1650369070000|2022-04-19 11:51:10|193.06|190.66|192.59|190.19|193.06|190.66|192.59|190.19|0
1650369080000|2022-04-19 11:51:20|193.06|190.66|192.52|190.12|193.06|190.66|192.52|190.12|0
1650369090000|2022-04-19 11:51:30|192.59|190.19|192.75|190.35|192.75|190.35|192.59|190.19|0
1650369100000|2022-04-19 11:51:40|192.67|190.27|192.28|189.88|192.67|190.27|192.28|189.88|0
1650369110000|2022-04-19 11:51:50|192.36|189.96|192.59|190.19|192.59|190.19|192.28|189.88|0
1650369120000|2022-04-19 11:52:00|192.75|190.35|192.9|190.5|192.9|190.5|192.75|190.35|0
1650369130000|2022-04-19 11:52:10|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1650369140000|2022-04-19 11:52:20|193.06|190.66|193.06|190.66|193.06|190.66|192.9|190.5|0
1650369150000|2022-04-19 11:52:30|192.9|190.5|192.98|190.58|192.98|190.58|192.9|190.5|0
1650369160000|2022-04-19 11:52:40|192.75|190.35|192.36|189.96|192.75|190.35|192.36|189.96|0
1650369170000|2022-04-19 11:52:50|192.44|190.04|192.28|189.88|192.44|190.04|192.28|189.88|0
1650369180000|2022-04-19 11:53:00|192.44|190.04|192.59|190.19|192.59|190.19|192.44|190.04|0
1650369190000|2022-04-19 11:53:10|192.28|189.88|192.28|189.88|192.28|189.88|192.21|189.81|0
1650369200000|2022-04-19 11:53:20|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1650369210000|2022-04-19 11:53:30|192.28|189.88|192.13|189.73|192.28|189.88|192.13|189.73|0
1650369220000|2022-04-19 11:53:40|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1650369230000|2022-04-19 11:53:50|192.05|189.65|191.97|189.57|192.13|189.73|191.97|189.57|0
1650369240000|2022-04-19 11:54:00|192.44|190.04|192.59|190.19|192.59|190.19|192.28|189.88|0
1650369250000|2022-04-19 11:54:10|192.44|190.04|192.28|189.88|192.44|190.04|192.28|189.88|0
1650369260000|2022-04-19 11:54:20|192.44|190.04|192.52|190.12|192.52|190.12|192.44|190.04|0
1650369270000|2022-04-19 11:54:30|192.44|190.04|192.44|190.04|192.44|190.04|192.36|189.96|0
1650369280000|2022-04-19 11:54:40|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1650369290000|2022-04-19 11:54:50|192.28|189.88|192.44|190.04|192.44|190.04|192.28|189.88|0
1650369300000|2022-04-19 11:55:00|192.28|189.88|192.13|189.73|192.28|189.88|192.13|189.73|0
1650369310000|2022-04-19 11:55:10|191.82|189.42|191.82|189.42|191.97|189.57|191.82|189.42|0
1650369320000|2022-04-19 11:55:20|191.9|189.5|192.13|189.73|192.13|189.73|191.9|189.5|0
1650369330000|2022-04-19 11:55:30|191.82|189.42|191.97|189.57|191.97|189.57|191.82|189.42|0
1650369340000|2022-04-19 11:55:40|192.12|189.72|192.12|189.72|192.28|189.88|192.12|189.72|0
1650369350000|2022-04-19 11:55:50|192.28|189.88|192.28|189.88|192.28|189.88|192.21|189.81|0
1650369360000|2022-04-19 11:56:00|192.21|189.81|191.97|189.57|192.21|189.81|191.97|189.57|0
1650369370000|2022-04-19 11:56:10|191.81|189.41|191.66|189.26|191.81|189.41|191.66|189.26|0
1650369380000|2022-04-19 11:56:20|191.74|189.34|191.81|189.41|191.81|189.41|191.66|189.26|0
1650369390000|2022-04-19 11:56:30|191.97|189.57|192.12|189.72|192.12|189.72|191.97|189.57|0
1650369400000|2022-04-19 11:56:40|191.97|189.57|191.97|189.57|192.12|189.72|191.97|189.57|0
1650369410000|2022-04-19 11:56:50|192.12|189.72|192.43|190.03|192.43|190.03|192.12|189.72|0
1650369420000|2022-04-19 11:57:00|192.28|189.88|192.28|189.88|192.43|190.03|192.28|189.88|0
1650369430000|2022-04-19 11:57:10|192.43|190.03|192.28|189.88|192.43|190.03|192.28|189.88|0
1650369440000|2022-04-19 11:57:20|192.12|189.72|192.2|189.8|192.28|189.88|192.12|189.72|0
1650369450000|2022-04-19 11:57:30|192.12|189.72|192.28|189.88|192.28|189.88|192.12|189.72|0
1650369460000|2022-04-19 11:57:40|192.12|189.72|192.28|189.88|192.28|189.88|192.12|189.72|0
1650369480000|2022-04-19 11:58:00|192.36|189.96|191.97|189.57|192.36|189.96|191.97|189.57|0
1650369490000|2022-04-19 11:58:10|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1650369510000|2022-04-19 11:58:30|192.28|189.88|192.43|190.03|192.43|190.03|192.28|189.88|0
1650369520000|2022-04-19 11:58:40|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1650369530000|2022-04-19 11:58:50|192.59|190.19|193.21|190.81|193.21|190.81|192.59|190.19|0
1650369540000|2022-04-19 11:59:00|193.05|190.65|192.74|190.34|193.05|190.65|192.74|190.34|0
1650369550000|2022-04-19 11:59:10|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1650369560000|2022-04-19 11:59:20|192.43|190.03|192.59|190.19|192.59|190.19|192.43|190.03|0
1650369570000|2022-04-19 11:59:30|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1650369580000|2022-04-19 11:59:40|192.28|189.88|192.43|190.03|192.43|190.03|192.28|189.88|0
1650369590000|2022-04-19 11:59:50|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1650369600000|2022-04-19 12:00:00|192.43|190.03|192.74|190.34|192.74|190.34|192.43|190.03|0
1650369610000|2022-04-19 12:00:10|192.9|190.5|193.21|190.81|193.21|190.81|192.9|190.5|0
1650369620000|2022-04-19 12:00:20|193.36|190.96|193.05|190.65|193.36|190.96|193.05|190.65|0
1650369630000|2022-04-19 12:00:30|193.21|190.81|193.21|190.81|193.29|190.89|193.21|190.81|0
1650369640000|2022-04-19 12:00:40|193.05|190.65|193.13|190.73|193.21|190.81|193.05|190.65|0
1650369650000|2022-04-19 12:00:50|193.21|190.81|192.9|190.5|193.21|190.81|192.9|190.5|0
1650369660000|2022-04-19 12:01:00|192.74|190.34|192.9|190.5|192.9|190.5|192.74|190.34|0
1650369670000|2022-04-19 12:01:10|193.21|190.81|193.13|190.73|193.21|190.81|193.05|190.65|0
1650369680000|2022-04-19 12:01:20|193.05|190.65|193.05|190.65|193.05|190.65|193.05|190.65|0
1650369690000|2022-04-19 12:01:30|192.9|190.5|193.05|190.65|193.05|190.65|192.9|190.5|0
1650369700000|2022-04-19 12:01:40|193.21|190.81|193.21|190.81|193.21|190.81|193.21|190.81|0
1650369710000|2022-04-19 12:01:50|193.05|190.65|193.21|190.81|193.21|190.81|193.05|190.65|0
1650369720000|2022-04-19 12:02:00|193.13|190.73|193.36|190.96|193.36|190.96|193.13|190.73|0
1650369730000|2022-04-19 12:02:10|193.29|190.89|193.36|190.96|193.36|190.96|193.21|190.81|0
1650369740000|2022-04-19 12:02:20|193.21|190.81|192.9|190.5|193.21|190.81|192.9|190.5|0
1650369750000|2022-04-19 12:02:30|193.05|190.65|193.13|190.73|193.21|190.81|193.05|190.65|0
1650369760000|2022-04-19 12:02:40|192.9|190.5|193.21|190.81|193.21|190.81|192.9|190.5|0
1650369780000|2022-04-19 12:03:00|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1650369790000|2022-04-19 12:03:10|193.52|191.12|193.52|191.12|193.52|191.12|193.52|191.12|0
1650369800000|2022-04-19 12:03:20|193.36|190.96|193.67|191.27|193.67|191.27|193.36|190.96|0
1650369810000|2022-04-19 12:03:30|193.83|191.43|193.52|191.12|193.83|191.43|193.52|191.12|0
1650369820000|2022-04-19 12:03:40|193.36|190.96|193.21|190.81|193.36|190.96|193.21|190.81|0
1650369830000|2022-04-19 12:03:50|193.29|190.89|193.36|190.96|193.36|190.96|193.29|190.89|0
1650369840000|2022-04-19 12:04:00|193.21|190.81|192.98|190.58|193.21|190.81|192.98|190.58|0
1650369850000|2022-04-19 12:04:10|192.66|190.26|193.05|190.65|193.05|190.65|192.43|190.03|0
1650369870000|2022-04-19 12:04:30|193.2|190.8|193.36|190.96|193.36|190.96|193.2|190.8|0
1650369880000|2022-04-19 12:04:40|193.29|190.89|193.36|190.96|193.36|190.96|193.29|190.89|0
1650369890000|2022-04-19 12:04:50|193.2|190.8|192.58|190.18|193.2|190.8|192.58|190.18|0
1650369900000|2022-04-19 12:05:00|192.74|190.34|191.96|189.56|192.82|190.42|191.96|189.56|0
1650369910000|2022-04-19 12:05:10|191.81|189.41|191.5|189.1|191.81|189.41|191.5|189.1|0
1650369920000|2022-04-19 12:05:20|191.89|189.49|192.12|189.72|192.12|189.72|191.81|189.41|0
1650369930000|2022-04-19 12:05:30|192.27|189.87|192.12|189.72|192.27|189.87|191.96|189.56|0
1650369940000|2022-04-19 12:05:40|191.81|189.41|192.12|189.72|192.12|189.72|191.81|189.41|0
1650369950000|2022-04-19 12:05:50|191.96|189.56|191.96|189.56|191.96|189.56|191.96|189.56|0
1650369960000|2022-04-19 12:06:00|191.81|189.41|191.5|189.1|191.81|189.41|191.5|189.1|0
1650369970000|2022-04-19 12:06:10|191.65|189.25|191.81|189.41|191.81|189.41|191.65|189.25|0
1650369980000|2022-04-19 12:06:20|191.65|189.25|191.65|189.25|191.65|189.25|191.65|189.25|0
1650369990000|2022-04-19 12:06:30|191.42|189.02|191.5|189.1|191.5|189.1|191.42|189.02|0
1650370000000|2022-04-19 12:06:40|191.58|189.18|191.58|189.18|191.58|189.18|191.58|189.18|0
1650370010000|2022-04-19 12:06:50|191.5|189.1|191.65|189.25|191.65|189.25|191.34|188.94|0
1650370020000|2022-04-19 12:07:00|191.42|189.02|191.5|189.1|191.5|189.1|191.42|189.02|0
1650370030000|2022-04-19 12:07:10|191.65|189.25|191.65|189.25|191.65|189.25|191.5|189.1|0
1650370040000|2022-04-19 12:07:20|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1650370070000|2022-04-19 12:07:50|191.89|189.49|192.12|189.72|192.12|189.72|191.89|189.49|0
1650370080000|2022-04-19 12:08:00|191.96|189.56|191.65|189.25|191.96|189.56|191.65|189.25|0
1650370090000|2022-04-19 12:08:10|191.81|189.41|191.73|189.33|191.81|189.41|191.65|189.25|0
1650370100000|2022-04-19 12:08:20|191.65|189.25|191.34|188.94|191.65|189.25|191.34|188.94|0
1650370110000|2022-04-19 12:08:30|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650370120000|2022-04-19 12:08:40|191.65|189.25|191.81|189.41|191.81|189.41|191.65|189.25|0
1650370140000|2022-04-19 12:09:00|191.96|189.56|191.73|189.33|191.96|189.56|191.65|189.25|0
1650370150000|2022-04-19 12:09:10|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650370160000|2022-04-19 12:09:20|191.34|188.94|191.5|189.1|191.5|189.1|191.34|188.94|0
1650370170000|2022-04-19 12:09:30|191.34|188.94|191.19|188.79|191.34|188.94|191.19|188.79|0
1650370180000|2022-04-19 12:09:40|191.03|188.63|190.57|188.17|191.03|188.63|190.57|188.17|0
1650370190000|2022-04-19 12:09:50|190.72|188.32|190.57|188.17|190.72|188.32|190.57|188.17|0
1650370200000|2022-04-19 12:10:00|190.72|188.32|190.72|188.32|190.88|188.48|190.72|188.32|0
1650370210000|2022-04-19 12:10:10|190.88|188.48|190.26|187.86|190.88|188.48|190.26|187.86|0
1650370220000|2022-04-19 12:10:20|190.11|187.71|189.95|187.55|190.11|187.71|189.95|187.55|0
1650370230000|2022-04-19 12:10:30|190.11|187.71|190.41|188.01|190.57|188.17|190.11|187.71|0
1650370240000|2022-04-19 12:10:40|190.26|187.86|190.26|187.86|190.26|187.86|189.95|187.55|0
1650370250000|2022-04-19 12:10:50|190.11|187.71|189.95|187.55|190.11|187.71|189.95|187.55|0
1650370260000|2022-04-19 12:11:00|190.26|187.86|190.41|188.01|190.41|188.01|190.26|187.86|0
1650370270000|2022-04-19 12:11:10|190.26|187.86|190.26|187.86|190.26|187.86|190.19|187.79|0
1650370280000|2022-04-19 12:11:20|190.11|187.71|190.26|187.86|190.26|187.86|190.11|187.71|0
1650370290000|2022-04-19 12:11:30|190.41|188.01|190.26|187.86|190.41|188.01|190.26|187.86|0
1650370300000|2022-04-19 12:11:40|190.11|187.71|189.95|187.55|190.11|187.71|189.95|187.55|0
1650370310000|2022-04-19 12:11:50|190.11|187.71|190.19|187.79|190.26|187.86|190.11|187.71|0
1650370320000|2022-04-19 12:12:00|190.26|187.86|190.19|187.79|190.26|187.86|190.19|187.79|0
1650370330000|2022-04-19 12:12:10|190.41|188.01|190.34|187.94|190.41|188.01|190.34|187.94|0
1650370340000|2022-04-19 12:12:20|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1650370350000|2022-04-19 12:12:30|190.41|188.01|189.95|187.55|190.41|188.01|189.8|187.4|0
1650370360000|2022-04-19 12:12:40|190.11|187.71|190.11|187.71|190.11|187.71|190.11|187.71|0
1650370370000|2022-04-19 12:12:50|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1650370380000|2022-04-19 12:13:00|190.41|188.01|190.57|188.17|190.72|188.32|190.41|188.01|0
1650370390000|2022-04-19 12:13:10|190.72|188.32|190.57|188.17|190.72|188.32|190.57|188.17|0
1650370400000|2022-04-19 12:13:20|190.41|188.01|190.41|188.01|190.41|188.01|190.41|188.01|0
1650370410000|2022-04-19 12:13:30|190.49|188.09|190.49|188.09|190.49|188.09|190.41|188.01|0
1650370420000|2022-04-19 12:13:40|190.41|188.01|190.57|188.17|190.72|188.32|190.41|188.01|0
1650370430000|2022-04-19 12:13:50|190.65|188.25|190.49|188.09|190.65|188.25|190.41|188.01|0
1650370440000|2022-04-19 12:14:00|190.72|188.32|190.72|188.32|190.87|188.47|190.72|188.32|0
1650370450000|2022-04-19 12:14:10|190.57|188.17|190.65|188.25|190.65|188.25|190.57|188.17|0
1650370460000|2022-04-19 12:14:20|190.41|188.01|190.41|188.01|190.41|188.01|190.26|187.86|0
1650370470000|2022-04-19 12:14:30|190.57|188.17|190.72|188.32|190.72|188.32|190.57|188.17|0
1650370480000|2022-04-19 12:14:40|190.87|188.47|191.03|188.63|191.03|188.63|190.87|188.47|0
1650370490000|2022-04-19 12:14:50|190.87|188.47|191.57|189.17|191.72|189.32|190.87|188.47|0
1650370500000|2022-04-19 12:15:00|191.41|189.01|191.41|189.01|191.57|189.17|191.41|189.01|0
1650370510000|2022-04-19 12:15:10|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1650370520000|2022-04-19 12:15:20|190.59|188.19|190.82|188.42|190.82|188.42|190.59|188.19|0
1650370530000|2022-04-19 12:15:30|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1650370550000|2022-04-19 12:15:50|190.59|188.19|190.74|188.34|190.74|188.34|190.59|188.19|0
1650370560000|2022-04-19 12:16:00|190.89|188.49|190.82|188.42|190.89|188.49|190.82|188.42|0
1650370570000|2022-04-19 12:16:10|190.89|188.49|191.2|188.8|191.2|188.8|190.89|188.49|0
1650370580000|2022-04-19 12:16:20|191.05|188.65|191.51|189.11|191.51|189.11|191.05|188.65|0
1650370590000|2022-04-19 12:16:30|191.36|188.96|191.36|188.96|191.36|188.96|191.2|188.8|0
1650370600000|2022-04-19 12:16:40|191.2|188.8|191.51|189.11|191.51|189.11|191.2|188.8|0
1650370610000|2022-04-19 12:16:50|191.36|188.96|191.51|189.11|191.51|189.11|191.36|188.96|0
1650370620000|2022-04-19 12:17:00|191.67|189.27|191.51|189.11|191.67|189.27|191.51|189.11|0
1650370630000|2022-04-19 12:17:10|191.67|189.27|191.67|189.27|191.82|189.42|191.67|189.27|0
1650370640000|2022-04-19 12:17:20|191.82|189.42|191.97|189.57|191.97|189.57|191.82|189.42|0
1650370650000|2022-04-19 12:17:30|191.82|189.42|191.97|189.57|191.97|189.57|191.82|189.42|0
1650370660000|2022-04-19 12:17:40|191.82|189.42|191.66|189.26|191.82|189.42|191.66|189.26|0
1650370670000|2022-04-19 12:17:50|191.82|189.42|191.66|189.26|191.82|189.42|191.51|189.11|0
1650370680000|2022-04-19 12:18:00|191.51|189.11|191.51|189.11|191.51|189.11|191.51|189.11|0
1650370690000|2022-04-19 12:18:10|191.66|189.26|191.44|189.04|191.66|189.26|191.36|188.96|0
1650370700000|2022-04-19 12:18:20|191.51|189.11|191.66|189.26|191.82|189.42|191.51|189.11|0
1650370710000|2022-04-19 12:18:30|191.51|189.11|191.66|189.26|191.66|189.26|191.51|189.11|0
1650370720000|2022-04-19 12:18:40|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1650370730000|2022-04-19 12:18:50|191.97|189.57|192.13|189.73|192.13|189.73|191.97|189.57|0
1650370740000|2022-04-19 12:19:00|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1650370750000|2022-04-19 12:19:10|191.82|189.42|191.97|189.57|191.97|189.57|191.82|189.42|0
1650370760000|2022-04-19 12:19:20|191.82|189.42|191.97|189.57|191.97|189.57|191.82|189.42|0
1650370770000|2022-04-19 12:19:30|191.82|189.42|191.66|189.26|191.82|189.42|191.66|189.26|0
1650370780000|2022-04-19 12:19:40|191.82|189.42|191.82|189.42|191.82|189.42|191.66|189.26|0
1650370790000|2022-04-19 12:19:50|191.97|189.57|191.82|189.42|191.97|189.57|191.82|189.42|0
1650370800000|2022-04-19 12:20:00|191.66|189.26|191.82|189.42|191.82|189.42|191.66|189.26|0
1650370810000|2022-04-19 12:20:10|191.66|189.26|191.66|189.26|191.82|189.42|191.66|189.26|0
1650370820000|2022-04-19 12:20:20|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1650370830000|2022-04-19 12:20:30|191.51|189.11|191.28|188.88|191.51|189.11|191.28|188.88|0
1650370840000|2022-04-19 12:20:40|191.2|188.8|191.35|188.95|191.35|188.95|191.2|188.8|0
1650370850000|2022-04-19 12:20:50|191.51|189.11|191.35|188.95|191.51|189.11|191.35|188.95|0
1650370860000|2022-04-19 12:21:00|191.51|189.11|191.66|189.26|191.66|189.26|191.51|189.11|0
1650370870000|2022-04-19 12:21:10|191.97|189.57|192.13|189.73|192.13|189.73|191.82|189.42|0
1650370900000|2022-04-19 12:21:40|191.97|189.57|192.13|189.73|192.13|189.73|191.97|189.57|0
1650370910000|2022-04-19 12:21:50|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1650370920000|2022-04-19 12:22:00|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1650370930000|2022-04-19 12:22:10|191.97|189.57|192.13|189.73|192.13|189.73|191.97|189.57|0
1650370940000|2022-04-19 12:22:20|192.9|190.5|193.06|190.66|193.06|190.66|192.75|190.35|0
1650370950000|2022-04-19 12:22:30|192.98|190.58|193.06|190.66|193.06|190.66|192.98|190.58|0
1650370960000|2022-04-19 12:22:40|192.98|190.58|193.06|190.66|193.06|190.66|192.98|190.58|0
1650370970000|2022-04-19 12:22:50|193.21|190.81|193.37|190.97|193.37|190.97|193.06|190.66|0
1650370980000|2022-04-19 12:23:00|193.52|191.12|193.52|191.12|193.52|191.12|193.52|191.12|0
1650370990000|2022-04-19 12:23:10|193.37|190.97|193.21|190.81|193.52|191.12|193.21|190.81|0
1650371000000|2022-04-19 12:23:20|193.06|190.66|193.14|190.74|193.14|190.74|193.06|190.66|0
1650371010000|2022-04-19 12:23:30|193.21|190.81|193.37|190.97|193.52|191.12|193.06|190.66|0
1650371020000|2022-04-19 12:23:40|193.21|190.81|193.06|190.66|193.21|190.81|193.06|190.66|0
1650371030000|2022-04-19 12:23:50|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650371040000|2022-04-19 12:24:00|193.06|190.66|192.9|190.5|193.06|190.66|192.9|190.5|0
1650371050000|2022-04-19 12:24:10|193.06|190.66|193.21|190.81|193.21|190.81|193.06|190.66|0
1650371060000|2022-04-19 12:24:20|193.06|190.66|192.98|190.58|193.06|190.66|192.9|190.5|0
1650371070000|2022-04-19 12:24:30|192.9|190.5|193.06|190.66|193.06|190.66|192.9|190.5|0
1650371080000|2022-04-19 12:24:40|192.9|190.5|193.14|190.74|193.21|190.81|192.9|190.5|0
1650371090000|2022-04-19 12:24:50|193.21|190.81|193.06|190.66|193.21|190.81|193.06|190.66|0
1650371100000|2022-04-19 12:25:00|193.21|190.81|193.05|190.65|193.21|190.81|193.05|190.65|0
1650371110000|2022-04-19 12:25:10|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650371170000|2022-04-19 12:26:10|192.98|190.58|193.21|190.81|193.21|190.81|192.98|190.58|0
1650371180000|2022-04-19 12:26:20|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1650371190000|2022-04-19 12:26:30|193.68|191.28|193.52|191.12|193.68|191.28|193.52|191.12|0
1650371200000|2022-04-19 12:26:40|193.68|191.28|193.68|191.28|193.83|191.43|193.68|191.28|0
1650371210000|2022-04-19 12:26:50|193.36|190.96|193.21|190.81|193.36|190.96|193.21|190.81|0
1650371220000|2022-04-19 12:27:00|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1650371230000|2022-04-19 12:27:10|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650371240000|2022-04-19 12:27:20|192.82|190.42|192.9|190.5|192.9|190.5|192.82|190.42|0
1650371250000|2022-04-19 12:27:30|193.05|190.65|193.05|190.65|193.05|190.65|193.05|190.65|0
1650371260000|2022-04-19 12:27:40|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650371270000|2022-04-19 12:27:50|193.05|190.65|193.05|190.65|193.05|190.65|193.05|190.65|0
1650371280000|2022-04-19 12:28:00|193.21|190.81|193.05|190.65|193.21|190.81|193.05|190.65|0
1650371290000|2022-04-19 12:28:10|192.98|190.58|192.9|190.5|192.98|190.58|192.9|190.5|0
1650371300000|2022-04-19 12:28:20|192.82|190.42|192.9|190.5|192.9|190.5|192.82|190.42|0
1650371310000|2022-04-19 12:28:30|192.82|190.42|192.82|190.42|192.82|190.42|192.82|190.42|0
1650371320000|2022-04-19 12:28:40|192.9|190.5|192.9|190.5|192.9|190.5|192.82|190.42|0
1650371330000|2022-04-19 12:28:50|192.82|190.42|192.9|190.5|192.9|190.5|192.82|190.42|0
1650371340000|2022-04-19 12:29:00|192.82|190.42|192.82|190.42|192.82|190.42|192.82|190.42|0
1650371350000|2022-04-19 12:29:10|192.9|190.5|192.82|190.42|192.9|190.5|192.82|190.42|0
1650371360000|2022-04-19 12:29:20|192.67|190.27|192.43|190.03|192.67|190.27|192.43|190.03|0
1650371370000|2022-04-19 12:29:30|192.51|190.11|192.59|190.19|192.59|190.19|192.51|190.11|0
1650371380000|2022-04-19 12:29:40|192.51|190.11|192.74|190.34|192.74|190.34|192.43|190.03|0
1650371390000|2022-04-19 12:29:50|192.59|190.19|192.43|190.03|192.59|190.19|192.43|190.03|0
1650371410000|2022-04-19 12:30:10|192.59|190.19|192.59|190.19|192.59|190.19|192.59|190.19|0
1650371420000|2022-04-19 12:30:20|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1650371430000|2022-04-19 12:30:30|192.28|189.88|192.43|190.03|192.43|190.03|192.28|189.88|0
1650371440000|2022-04-19 12:30:40|192.74|190.34|192.28|189.88|192.74|190.34|192.28|189.88|0
1650371450000|2022-04-19 12:30:50|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1650371460000|2022-04-19 12:31:00|192.2|189.8|191.66|189.26|192.2|189.8|191.66|189.26|0
1650371470000|2022-04-19 12:31:10|191.5|189.1|191.43|189.03|191.5|189.1|191.35|188.95|0
1650371480000|2022-04-19 12:31:20|191.5|189.1|191.35|188.95|191.66|189.26|191.35|188.95|0
1650371490000|2022-04-19 12:31:30|191.04|188.64|190.88|188.48|191.04|188.64|190.88|188.48|0
1650371500000|2022-04-19 12:31:40|190.96|188.56|191.04|188.64|191.04|188.64|190.96|188.56|0
1650371510000|2022-04-19 12:31:50|190.88|188.48|191.19|188.79|191.19|188.79|190.81|188.41|0
1650371520000|2022-04-19 12:32:00|191.35|188.95|191.35|188.95|191.5|189.1|191.35|188.95|0
1650371530000|2022-04-19 12:32:10|191.5|189.1|191.19|188.79|191.65|189.25|191.19|188.79|0
1650371540000|2022-04-19 12:32:20|191.12|188.72|190.88|188.48|191.12|188.72|190.73|188.33|0
1650371550000|2022-04-19 12:32:30|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1650371560000|2022-04-19 12:32:40|191.35|188.95|191.5|189.1|191.5|189.1|191.35|188.95|0
1650371570000|2022-04-19 12:32:50|191.58|189.18|191.81|189.41|191.81|189.41|191.5|189.1|0
1650371580000|2022-04-19 12:33:00|191.73|189.33|191.65|189.25|191.81|189.41|191.65|189.25|0
1650371590000|2022-04-19 12:33:10|191.73|189.33|191.96|189.56|191.96|189.56|191.73|189.33|0
1650371600000|2022-04-19 12:33:20|191.65|189.25|191.5|189.1|191.65|189.25|191.34|188.94|0
1650371610000|2022-04-19 12:33:30|191.65|189.25|191.65|189.25|191.65|189.25|191.65|189.25|0
1650371620000|2022-04-19 12:33:40|191.81|189.41|191.5|189.1|191.81|189.41|191.5|189.1|0
1650371630000|2022-04-19 12:33:50|191.65|189.25|191.34|188.94|191.65|189.25|191.34|188.94|0
1650371650000|2022-04-19 12:34:10|191.27|188.87|191.19|188.79|191.34|188.94|191.19|188.79|0
1650371660000|2022-04-19 12:34:20|191.34|188.94|191.34|188.94|191.34|188.94|191.19|188.79|0
1650371670000|2022-04-19 12:34:30|191.5|189.1|191.34|188.94|191.5|189.1|191.34|188.94|0
1650371680000|2022-04-19 12:34:40|191.19|188.79|191.03|188.63|191.19|188.79|191.03|188.63|0
1650371690000|2022-04-19 12:34:50|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1650371700000|2022-04-19 12:35:00|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1650371710000|2022-04-19 12:35:10|191.19|188.79|190.88|188.48|191.27|188.87|190.88|188.48|0
1650371720000|2022-04-19 12:35:20|191.03|188.63|191.11|188.71|191.19|188.79|190.96|188.56|0
1650371730000|2022-04-19 12:35:30|190.88|188.48|190.73|188.33|190.88|188.48|190.73|188.33|0
1650371740000|2022-04-19 12:35:40|190.88|188.48|190.88|188.48|190.88|188.48|190.88|188.48|0
1650371750000|2022-04-19 12:35:50|190.73|188.33|190.73|188.33|190.73|188.33|190.73|188.33|0
1650371760000|2022-04-19 12:36:00|190.81|188.41|190.88|188.48|190.88|188.48|190.81|188.41|0
1650371770000|2022-04-19 12:36:10|191.03|188.63|191.65|189.25|191.65|189.25|191.03|188.63|0
1650371780000|2022-04-19 12:36:20|191.81|189.41|191.96|189.56|192.12|189.72|191.81|189.41|0
1650371790000|2022-04-19 12:36:30|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1650371800000|2022-04-19 12:36:40|192.27|189.87|192.43|190.03|192.74|190.34|192.12|189.72|0
1650371810000|2022-04-19 12:36:50|192.58|190.18|192.74|190.34|192.74|190.34|192.58|190.18|0
1650371820000|2022-04-19 12:37:00|193.05|190.65|193.2|190.8|193.36|190.96|193.05|190.65|0
1650371830000|2022-04-19 12:37:10|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1650371840000|2022-04-19 12:37:20|193.28|190.88|193.67|191.27|193.67|191.27|193.28|190.88|0
1650371850000|2022-04-19 12:37:30|193.98|191.58|193.82|191.42|193.98|191.58|193.82|191.42|0
1650371860000|2022-04-19 12:37:40|193.67|191.27|193.82|191.42|193.98|191.58|193.67|191.27|0
1650371870000|2022-04-19 12:37:50|193.75|191.35|193.82|191.42|193.82|191.42|193.75|191.35|0
1650371880000|2022-04-19 12:38:00|193.98|191.58|193.67|191.27|193.98|191.58|193.67|191.27|0
1650371890000|2022-04-19 12:38:10|193.82|191.42|193.51|191.11|193.82|191.42|193.51|191.11|0
1650371900000|2022-04-19 12:38:20|193.67|191.27|193.51|191.11|193.67|191.27|193.51|191.11|0
1650371910000|2022-04-19 12:38:30|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1650371920000|2022-04-19 12:38:40|193.51|191.11|193.36|190.96|193.51|191.11|193.36|190.96|0
1650371930000|2022-04-19 12:38:50|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1650371940000|2022-04-19 12:39:00|193.36|190.96|193.36|190.96|193.36|190.96|193.2|190.8|0
1650371950000|2022-04-19 12:39:10|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1650371960000|2022-04-19 12:39:20|193.04|190.64|193.04|190.64|193.04|190.64|192.89|190.49|0
1650371970000|2022-04-19 12:39:30|193.13|190.73|193.04|190.64|193.13|190.73|193.04|190.64|0
1650371980000|2022-04-19 12:39:40|192.89|190.49|193.04|190.64|193.04|190.64|192.89|190.49|0
1650372000000|2022-04-19 12:40:00|193.2|190.8|193.67|191.27|193.67|191.27|193.2|190.8|0
1650372010000|2022-04-19 12:40:10|193.82|191.42|193.98|191.58|193.98|191.58|193.82|191.42|0
1650372020000|2022-04-19 12:40:20|193.82|191.42|193.82|191.42|193.98|191.58|193.82|191.42|0
1650372030000|2022-04-19 12:40:30|193.67|191.27|193.82|191.42|193.82|191.42|193.67|191.27|0
1650372040000|2022-04-19 12:40:40|193.75|191.35|193.67|191.27|193.82|191.42|193.67|191.27|0
1650372050000|2022-04-19 12:40:50|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650372060000|2022-04-19 12:41:00|193.67|191.27|193.82|191.42|193.82|191.42|193.67|191.27|0
1650372070000|2022-04-19 12:41:10|193.67|191.27|193.82|191.42|193.82|191.42|193.67|191.27|0
1650372080000|2022-04-19 12:41:20|193.75|191.35|193.51|191.11|193.75|191.35|193.51|191.11|0
1650372090000|2022-04-19 12:41:30|193.35|190.95|192.89|190.49|193.35|190.95|192.89|190.49|0
1650372100000|2022-04-19 12:41:40|193.04|190.64|193.04|190.64|193.04|190.64|193.04|190.64|0
1650372110000|2022-04-19 12:41:50|192.89|190.49|192.89|190.49|192.89|190.49|192.89|190.49|0
1650372120000|2022-04-19 12:42:00|192.42|190.02|192.42|190.02|192.42|190.02|192.42|190.02|0
1650372130000|2022-04-19 12:42:10|192.58|190.18|192.89|190.49|192.89|190.49|192.58|190.18|0
1650372140000|2022-04-19 12:42:20|193.04|190.64|192.89|190.49|193.04|190.64|192.89|190.49|0
1650372150000|2022-04-19 12:42:30|192.73|190.33|192.89|190.49|192.89|190.49|192.73|190.33|0
1650372160000|2022-04-19 12:42:40|192.81|190.41|193.04|190.64|193.04|190.64|192.81|190.41|0
1650372170000|2022-04-19 12:42:50|192.89|190.49|192.89|190.49|192.89|190.49|192.89|190.49|0
1650372180000|2022-04-19 12:43:00|193.04|190.64|193.51|191.11|193.51|191.11|192.89|190.49|0
1650372190000|2022-04-19 12:43:10|193.66|191.26|193.66|191.26|193.82|191.42|193.51|191.11|0
1650372200000|2022-04-19 12:43:20|193.35|190.95|193.35|190.95|193.35|190.95|193.35|190.95|0
1650372210000|2022-04-19 12:43:30|193.28|190.88|193.35|190.95|193.35|190.95|193.2|190.8|0
1650372220000|2022-04-19 12:43:40|193.28|190.88|193.35|190.95|193.35|190.95|193.28|190.88|0
1650372230000|2022-04-19 12:43:50|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1650372240000|2022-04-19 12:44:00|193.04|190.64|193.04|190.64|193.04|190.64|193.04|190.64|0
1650372250000|2022-04-19 12:44:10|192.97|190.57|193.2|190.8|193.2|190.8|192.89|190.49|0
1650372260000|2022-04-19 12:44:20|193.35|190.95|193.2|190.8|193.35|190.95|193.2|190.8|0
1650372270000|2022-04-19 12:44:30|193.35|190.95|193.51|191.11|193.51|191.11|193.35|190.95|0
1650372280000|2022-04-19 12:44:40|193.43|191.03|193.51|191.11|193.66|191.26|193.43|191.03|0
1650372290000|2022-04-19 12:44:50|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1650372300000|2022-04-19 12:45:00|193.97|191.57|193.51|191.11|193.97|191.57|193.51|191.11|0
1650372310000|2022-04-19 12:45:10|193.66|191.26|193.66|191.26|193.66|191.26|193.51|191.11|0
1650372320000|2022-04-19 12:45:20|193.97|191.57|193.82|191.42|193.97|191.57|193.66|191.26|0
1650372330000|2022-04-19 12:45:30|193.97|191.57|194.44|192.04|194.44|192.04|193.97|191.57|0
1650372340000|2022-04-19 12:45:40|194.29|191.89|194.29|191.89|194.29|191.89|194.13|191.73|0
1650372350000|2022-04-19 12:45:50|194.44|192.04|195.07|192.67|195.07|192.67|194.29|191.89|0
1650372360000|2022-04-19 12:46:00|195.22|192.82|195.07|192.67|195.22|192.82|194.91|192.51|0
1650372370000|2022-04-19 12:46:10|195.22|192.82|194.75|192.35|195.22|192.82|194.75|192.35|0
1650372380000|2022-04-19 12:46:20|194.91|192.51|195.07|192.67|195.07|192.67|194.91|192.51|0
1650372390000|2022-04-19 12:46:30|195.22|192.82|194.75|192.35|195.22|192.82|194.75|192.35|0
1650372400000|2022-04-19 12:46:40|194.91|192.51|194.75|192.35|194.91|192.51|194.6|192.2|0
1650372410000|2022-04-19 12:46:50|194.6|192.2|194.83|192.43|194.83|192.43|194.6|192.2|0
1650372420000|2022-04-19 12:47:00|194.99|192.59|194.6|192.2|194.99|192.59|194.6|192.2|0
1650372430000|2022-04-19 12:47:10|194.75|192.35|195.07|192.67|195.22|192.82|194.75|192.35|0
1650372440000|2022-04-19 12:47:20|194.91|192.51|194.75|192.35|194.91|192.51|194.75|192.35|0
1650372450000|2022-04-19 12:47:30|195.07|192.67|195.22|192.82|195.22|192.82|195.07|192.67|0
1650372460000|2022-04-19 12:47:40|195.06|192.66|195.22|192.82|195.22|192.82|195.06|192.66|0
1650372470000|2022-04-19 12:47:50|195.06|192.66|195.06|192.66|195.06|192.66|194.91|192.51|0
1650372480000|2022-04-19 12:48:00|194.91|192.51|195.22|192.82|195.22|192.82|194.91|192.51|0
1650372490000|2022-04-19 12:48:10|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650372500000|2022-04-19 12:48:20|195.69|193.29|195.69|193.29|195.69|193.29|195.53|193.13|0
1650372510000|2022-04-19 12:48:30|195.53|193.13|195.69|193.29|195.69|193.29|195.53|193.13|0
1650372520000|2022-04-19 12:48:40|195.53|193.13|195.69|193.29|195.69|193.29|195.38|192.98|0
1650372530000|2022-04-19 12:48:50|195.53|193.13|195.85|193.45|195.85|193.45|195.53|193.13|0
1650372540000|2022-04-19 12:49:00|195.69|193.29|195.38|192.98|195.69|193.29|195.38|192.98|0
1650372550000|2022-04-19 12:49:10|195.53|193.13|195.38|192.98|195.53|193.13|195.38|192.98|0
1650372560000|2022-04-19 12:49:20|195.22|192.82|195.38|192.98|195.38|192.98|195.22|192.82|0
1650372580000|2022-04-19 12:49:40|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1650372590000|2022-04-19 12:49:50|195.85|193.45|195.85|193.45|195.85|193.45|195.85|193.45|0
1650372600000|2022-04-19 12:50:00|195.69|193.29|195.85|193.45|195.85|193.45|195.69|193.29|0
1650372610000|2022-04-19 12:50:10|195.69|193.29|195.69|193.29|195.85|193.45|195.69|193.29|0
1650372620000|2022-04-19 12:50:20|195.85|193.45|195.69|193.29|195.85|193.45|195.69|193.29|0
1650372630000|2022-04-19 12:50:30|195.53|193.13|195.38|192.98|195.53|193.13|195.22|192.82|0
1650372640000|2022-04-19 12:50:40|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1650372650000|2022-04-19 12:50:50|195.06|192.66|195.06|192.66|195.22|192.82|195.06|192.66|0
1650372660000|2022-04-19 12:51:00|195.22|192.82|195.22|192.82|195.22|192.82|195.06|192.66|0
1650372670000|2022-04-19 12:51:10|195.53|193.13|195.38|192.98|195.53|193.13|195.38|192.98|0
1650372680000|2022-04-19 12:51:20|195.46|193.06|195.84|193.44|195.84|193.44|195.46|193.06|0
1650372690000|2022-04-19 12:51:30|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1650372710000|2022-04-19 12:51:50|195.61|193.21|195.22|192.82|195.61|193.21|195.22|192.82|0
1650372720000|2022-04-19 12:52:00|195.06|192.66|195.06|192.66|195.22|192.82|195.06|192.66|0
1650372730000|2022-04-19 12:52:10|195.22|192.82|195.06|192.66|195.22|192.82|195.06|192.66|0
1650372740000|2022-04-19 12:52:20|195.22|192.82|195.53|193.13|195.53|193.13|195.22|192.82|0
1650372750000|2022-04-19 12:52:30|195.69|193.29|195.84|193.44|195.84|193.44|195.69|193.29|0
1650372760000|2022-04-19 12:52:40|195.53|193.13|195.53|193.13|195.61|193.21|195.53|193.13|0
1650372770000|2022-04-19 12:52:50|195.69|193.29|195.53|193.13|195.69|193.29|195.53|193.13|0
1650372780000|2022-04-19 12:53:00|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650372790000|2022-04-19 12:53:10|195.22|192.82|195.37|192.97|195.37|192.97|195.22|192.82|0
1650372810000|2022-04-19 12:53:30|195.22|192.82|195.06|192.66|195.22|192.82|195.06|192.66|0
1650372820000|2022-04-19 12:53:40|195.22|192.82|195.53|193.13|195.53|193.13|195.22|192.82|0
1650372830000|2022-04-19 12:53:50|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650372840000|2022-04-19 12:54:00|195.53|193.13|195.45|193.05|195.53|193.13|195.45|193.05|0
1650372850000|2022-04-19 12:54:10|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650372860000|2022-04-19 12:54:20|195.37|192.97|195.53|193.13|195.53|193.13|195.37|192.97|0
1650372870000|2022-04-19 12:54:30|195.37|192.97|195.53|193.13|195.53|193.13|195.37|192.97|0
1650372880000|2022-04-19 12:54:40|195.22|192.82|195.37|192.97|195.37|192.97|195.22|192.82|0
1650372900000|2022-04-19 12:55:00|195.53|193.13|195.22|192.82|195.53|193.13|195.22|192.82|0
1650372910000|2022-04-19 12:55:10|195.37|192.97|195.53|193.13|195.53|193.13|195.37|192.97|0
1650372930000|2022-04-19 12:55:30|195.69|193.29|195.69|193.29|195.84|193.44|195.69|193.29|0
1650372940000|2022-04-19 12:55:40|195.84|193.44|195.69|193.29|195.84|193.44|195.69|193.29|0
1650372950000|2022-04-19 12:55:50|195.53|193.13|195.22|192.82|195.53|193.13|195.22|192.82|0
1650372960000|2022-04-19 12:56:00|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650372970000|2022-04-19 12:56:10|195.53|193.13|195.84|193.44|195.84|193.44|195.53|193.13|0
1650372980000|2022-04-19 12:56:20|195.68|193.28|195.84|193.44|195.84|193.44|195.68|193.28|0
1650372990000|2022-04-19 12:56:30|195.68|193.28|195.68|193.28|195.68|193.28|195.68|193.28|0
1650373000000|2022-04-19 12:56:40|195.84|193.44|195.53|193.13|195.84|193.44|195.53|193.13|0
1650373010000|2022-04-19 12:56:50|195.68|193.28|195.68|193.28|195.68|193.28|195.68|193.28|0
1650373020000|2022-04-19 12:57:00|195.84|193.44|195.84|193.44|195.84|193.44|195.68|193.28|0
1650373030000|2022-04-19 12:57:10|195.68|193.28|195.68|193.28|195.68|193.28|195.68|193.28|0
1650373040000|2022-04-19 12:57:20|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650373050000|2022-04-19 12:57:30|195.68|193.28|195.68|193.28|195.68|193.28|195.53|193.13|0
1650373060000|2022-04-19 12:57:40|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1650373070000|2022-04-19 12:57:50|195.68|193.28|195.68|193.28|195.84|193.44|195.68|193.28|0
1650373080000|2022-04-19 12:58:00|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1650373090000|2022-04-19 12:58:10|195.68|193.28|195.3|192.9|195.68|193.28|195.3|192.9|0
1650373100000|2022-04-19 12:58:20|195.21|192.81|195.21|192.81|195.37|192.97|195.21|192.81|0
1650373120000|2022-04-19 12:58:40|195.53|193.13|195.53|193.13|195.53|193.13|195.53|193.13|0
1650373130000|2022-04-19 12:58:50|195.68|193.28|195.53|193.13|195.68|193.28|195.53|193.13|0
1650373140000|2022-04-19 12:59:00|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650373150000|2022-04-19 12:59:10|195.21|192.81|195.37|192.97|195.37|192.97|195.21|192.81|0
1650373170000|2022-04-19 12:59:30|195.21|192.81|195.21|192.81|195.21|192.81|195.21|192.81|0
1650373180000|2022-04-19 12:59:40|195.06|192.66|195.06|192.66|195.06|192.66|195.06|192.66|0
1650373190000|2022-04-19 12:59:50|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1650373200000|2022-04-19 13:00:00|195.06|192.66|194.9|192.5|195.06|192.66|194.9|192.5|0
1650373220000|2022-04-19 13:00:20|194.74|192.34|194.74|192.34|194.74|192.34|194.59|192.19|0
1650373230000|2022-04-19 13:00:30|194.9|192.5|194.74|192.34|194.9|192.5|194.74|192.34|0
1650373240000|2022-04-19 13:00:40|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1650373250000|2022-04-19 13:00:50|194.43|192.03|194.12|191.72|194.43|192.03|194.12|191.72|0
1650373260000|2022-04-19 13:01:00|193.96|191.56|193.81|191.41|193.96|191.56|193.81|191.41|0
1650373270000|2022-04-19 13:01:10|193.96|191.56|193.96|191.56|193.96|191.56|193.96|191.56|0
1650373280000|2022-04-19 13:01:20|194.12|191.72|193.96|191.56|194.12|191.72|193.96|191.56|0
1650373300000|2022-04-19 13:01:40|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650373310000|2022-04-19 13:01:50|194.43|192.03|194.27|191.87|194.43|192.03|194.27|191.87|0
1650373320000|2022-04-19 13:02:00|194.43|192.03|194.74|192.34|194.74|192.34|194.43|192.03|0
1650373330000|2022-04-19 13:02:10|194.59|192.19|195.05|192.65|195.05|192.65|194.59|192.19|0
1650373350000|2022-04-19 13:02:30|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1650373360000|2022-04-19 13:02:40|194.74|192.34|194.74|192.34|194.74|192.34|194.59|192.19|0
1650373370000|2022-04-19 13:02:50|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1650373380000|2022-04-19 13:03:00|194.27|191.87|194.43|192.03|194.43|192.03|194.27|191.87|0
1650373390000|2022-04-19 13:03:10|194.27|191.87|194.27|191.87|194.43|192.03|194.27|191.87|0
1650373400000|2022-04-19 13:03:20|193.81|191.41|193.65|191.25|193.81|191.41|193.65|191.25|0
1650373410000|2022-04-19 13:03:30|193.81|191.41|194.12|191.72|194.12|191.72|193.81|191.41|0
1650373420000|2022-04-19 13:03:40|194.2|191.8|194.27|191.87|194.27|191.87|194.12|191.72|0
1650373430000|2022-04-19 13:03:50|194.12|191.72|194.12|191.72|194.12|191.72|193.96|191.56|0
1650373440000|2022-04-19 13:04:00|194.58|192.18|194.43|192.03|194.58|192.18|194.43|192.03|0
1650373450000|2022-04-19 13:04:10|194.58|192.18|194.74|192.34|194.74|192.34|194.58|192.18|0
1650373460000|2022-04-19 13:04:20|194.58|192.18|194.74|192.34|194.74|192.34|194.58|192.18|0
1650373470000|2022-04-19 13:04:30|195.05|192.65|195.21|192.81|195.21|192.81|195.05|192.65|0
1650373480000|2022-04-19 13:04:40|195.37|192.97|195.37|192.97|195.37|192.97|195.21|192.81|0
1650373490000|2022-04-19 13:04:50|195.68|193.28|195.37|192.97|195.68|193.28|195.37|192.97|0
1650373500000|2022-04-19 13:05:00|195.52|193.12|196.46|194.06|196.46|194.06|195.52|193.12|0
1650373510000|2022-04-19 13:05:10|196.62|194.22|196.31|193.91|196.62|194.22|196.31|193.91|0
1650373520000|2022-04-19 13:05:20|196.15|193.75|196.78|194.38|196.78|194.38|196.15|193.75|0
1650373540000|2022-04-19 13:05:40|196.93|194.53|197.56|195.16|197.56|195.16|196.93|194.53|0
1650373550000|2022-04-19 13:05:50|197.8|195.4|197.72|195.32|197.8|195.4|197.72|195.32|0
1650373560000|2022-04-19 13:06:00|197.88|195.48|197.88|195.48|198.04|195.64|197.88|195.48|0
1650373570000|2022-04-19 13:06:10|197.72|195.32|197.88|195.48|197.88|195.48|197.72|195.32|0
1650373580000|2022-04-19 13:06:20|198.04|195.64|198.51|196.11|198.51|196.11|198.04|195.64|0
1650373590000|2022-04-19 13:06:30|198.35|195.95|197.88|195.48|198.35|195.95|197.88|195.48|0
1650373600000|2022-04-19 13:06:40|198.04|195.64|198.51|196.11|198.51|196.11|198.04|195.64|0
1650373610000|2022-04-19 13:06:50|198.67|196.27|198.98|196.58|199.14|196.74|198.67|196.27|0
1650373620000|2022-04-19 13:07:00|198.67|196.27|199.46|197.06|199.46|197.06|198.67|196.27|0
1650373630000|2022-04-19 13:07:10|199.3|196.9|199.77|197.37|199.77|197.37|199.3|196.9|0
1650373640000|2022-04-19 13:07:20|199.93|197.53|199.62|197.22|199.93|197.53|199.62|197.22|0
1650373650000|2022-04-19 13:07:30|200.09|197.69|200.09|197.69|200.09|197.69|199.93|197.53|0
1650373660000|2022-04-19 13:07:40|200.02|197.62|199.46|197.06|200.02|197.62|199.3|196.9|0
1650373670000|2022-04-19 13:07:50|199.14|196.74|199.3|196.9|199.3|196.9|199.14|196.74|0
1650373680000|2022-04-19 13:08:00|199.14|196.74|199.3|196.9|199.3|196.9|199.14|196.74|0
1650373690000|2022-04-19 13:08:10|199.14|196.74|198.67|196.27|199.14|196.74|198.67|196.27|0
1650373700000|2022-04-19 13:08:20|198.82|196.42|198.82|196.42|198.82|196.42|198.67|196.27|0
1650373710000|2022-04-19 13:08:30|198.98|196.58|199.14|196.74|199.14|196.74|198.98|196.58|0
1650373720000|2022-04-19 13:08:40|198.82|196.42|198.82|196.42|198.91|196.51|198.82|196.42|0
1650373730000|2022-04-19 13:08:50|198.67|196.27|198.67|196.27|198.67|196.27|198.67|196.27|0
1650373740000|2022-04-19 13:09:00|198.51|196.11|198.51|196.11|198.67|196.27|198.51|196.11|0
1650373750000|2022-04-19 13:09:10|198.35|195.95|198.51|196.11|198.51|196.11|198.35|195.95|0
1650373760000|2022-04-19 13:09:20|198.35|195.95|198.19|195.79|198.35|195.95|198.19|195.79|0
1650373770000|2022-04-19 13:09:30|198.03|195.63|197.88|195.48|198.03|195.63|197.88|195.48|0
1650373780000|2022-04-19 13:09:40|197.72|195.32|197.72|195.32|197.72|195.32|197.72|195.32|0
1650373790000|2022-04-19 13:09:50|197.4|195|197.25|194.85|197.4|195|197.25|194.85|0
1650373800000|2022-04-19 13:10:00|197.4|195|197.4|195|197.4|195|197.4|195|0
1650373810000|2022-04-19 13:10:10|197.72|195.32|197.72|195.32|197.72|195.32|197.72|195.32|0
1650373820000|2022-04-19 13:10:20|197.09|194.69|197.09|194.69|197.09|194.69|197.09|194.69|0
1650373840000|2022-04-19 13:10:40|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1650373850000|2022-04-19 13:10:50|196.77|194.37|196.93|194.53|196.93|194.53|196.77|194.37|0
1650373860000|2022-04-19 13:11:00|196.77|194.37|196.62|194.22|196.93|194.53|196.62|194.22|0
1650373870000|2022-04-19 13:11:10|196.46|194.06|196.46|194.06|196.46|194.06|196.46|194.06|0
1650373880000|2022-04-19 13:11:20|196.62|194.22|196.46|194.06|196.62|194.22|196.46|194.06|0
1650373890000|2022-04-19 13:11:30|196.62|194.22|196.77|194.37|196.77|194.37|196.62|194.22|0
1650373900000|2022-04-19 13:11:40|196.61|194.21|196.3|193.9|196.61|194.21|196.3|193.9|0
1650373910000|2022-04-19 13:11:50|196.46|194.06|196.46|194.06|196.46|194.06|196.46|194.06|0
1650373920000|2022-04-19 13:12:00|196.61|194.21|196.93|194.53|196.93|194.53|196.61|194.21|0
1650373930000|2022-04-19 13:12:10|197.09|194.69|197.09|194.69|197.09|194.69|196.93|194.53|0
1650373940000|2022-04-19 13:12:20|197.24|194.84|197.4|195|197.4|195|197.24|194.84|0
1650373950000|2022-04-19 13:12:30|197.24|194.84|197.24|194.84|197.4|195|197.24|194.84|0
1650373960000|2022-04-19 13:12:40|197.4|195|197.56|195.16|197.56|195.16|197.4|195|0
1650373970000|2022-04-19 13:12:50|197.4|195|197.4|195|197.4|195|197.4|195|0
1650373980000|2022-04-19 13:13:00|197.24|194.84|197.24|194.84|197.24|194.84|197.24|194.84|0
1650373990000|2022-04-19 13:13:10|197.09|194.69|198.03|195.63|198.03|195.63|197.09|194.69|0
1650374000000|2022-04-19 13:13:20|197.87|195.47|197.56|195.16|197.87|195.47|197.56|195.16|0
1650374010000|2022-04-19 13:13:30|197.4|195|197.56|195.16|197.56|195.16|197.4|195|0
1650374020000|2022-04-19 13:13:40|197.4|195|197.32|194.92|197.4|195|197.24|194.84|0
1650374030000|2022-04-19 13:13:50|197.4|195|197.4|195|197.4|195|197.4|195|0
1650374040000|2022-04-19 13:14:00|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1650374050000|2022-04-19 13:14:10|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1650374060000|2022-04-19 13:14:20|196.77|194.37|196.77|194.37|196.77|194.37|196.77|194.37|0
1650374070000|2022-04-19 13:14:30|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1650374080000|2022-04-19 13:14:40|196.77|194.37|196.93|194.53|196.93|194.53|196.77|194.37|0
1650374090000|2022-04-19 13:14:50|196.77|194.37|196.77|194.37|196.77|194.37|196.77|194.37|0
1650374110000|2022-04-19 13:15:10|196.61|194.21|196.77|194.37|196.77|194.37|196.61|194.21|0
1650374120000|2022-04-19 13:15:20|196.93|194.53|196.93|194.53|196.93|194.53|196.93|194.53|0
1650374130000|2022-04-19 13:15:30|196.77|194.37|196.77|194.37|196.77|194.37|196.77|194.37|0
1650374140000|2022-04-19 13:15:40|196.46|194.06|196.46|194.06|196.46|194.06|196.46|194.06|0
1650374150000|2022-04-19 13:15:50|196.45|194.05|196.61|194.21|196.61|194.21|196.45|194.05|0
1650374160000|2022-04-19 13:16:00|196.3|193.9|196.14|193.74|196.45|194.05|196.14|193.74|0
1650374170000|2022-04-19 13:16:10|196.3|193.9|196.3|193.9|196.3|193.9|196.3|193.9|0
1650374180000|2022-04-19 13:16:20|196.61|194.21|196.61|194.21|196.61|194.21|196.61|194.21|0
1650374190000|2022-04-19 13:16:30|196.3|193.9|196.3|193.9|196.3|193.9|196.3|193.9|0
1650374200000|2022-04-19 13:16:40|196.38|193.98|196.3|193.9|196.38|193.98|196.3|193.9|0
1650374220000|2022-04-19 13:17:00|196.14|193.74|196.3|193.9|196.45|194.05|196.14|193.74|0
1650374230000|2022-04-19 13:17:10|195.83|193.43|195.98|193.58|195.98|193.58|195.83|193.43|0
1650374240000|2022-04-19 13:17:20|195.83|193.43|195.98|193.58|195.98|193.58|195.83|193.43|0
1650374250000|2022-04-19 13:17:30|196.14|193.74|196.14|193.74|196.3|193.9|196.14|193.74|0
1650374260000|2022-04-19 13:17:40|195.98|193.58|195.98|193.58|195.98|193.58|195.98|193.58|0
1650374270000|2022-04-19 13:17:50|196.14|193.74|196.14|193.74|196.14|193.74|196.06|193.66|0
1650374280000|2022-04-19 13:18:00|196.3|193.9|196.3|193.9|196.3|193.9|196.3|193.9|0
1650374300000|2022-04-19 13:18:20|196.45|194.05|196.61|194.21|196.61|194.21|196.45|194.05|0
1650374310000|2022-04-19 13:18:30|196.45|194.05|196.61|194.21|196.61|194.21|196.45|194.05|0
1650374330000|2022-04-19 13:18:50|196.77|194.37|196.77|194.37|196.77|194.37|196.77|194.37|0
1650374340000|2022-04-19 13:19:00|196.61|194.21|196.61|194.21|196.61|194.21|196.61|194.21|0
1650374350000|2022-04-19 13:19:10|196.45|194.05|196.3|193.9|196.45|194.05|196.3|193.9|0
1650374360000|2022-04-19 13:19:20|196.14|193.74|196.14|193.74|196.14|193.74|196.14|193.74|0
1650374380000|2022-04-19 13:19:40|196.3|193.9|196.45|194.05|196.45|194.05|196.3|193.9|0
1650374390000|2022-04-19 13:19:50|196.61|194.21|196.92|194.52|196.92|194.52|196.61|194.21|0
1650374400000|2022-04-19 13:20:00|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1650374410000|2022-04-19 13:20:10|197.24|194.84|197.71|195.31|197.71|195.31|197.24|194.84|0
1650374420000|2022-04-19 13:20:20|197.55|195.15|197.55|195.15|197.55|195.15|197.4|195|0
1650374430000|2022-04-19 13:20:30|197.4|195|197.24|194.84|197.4|195|197.24|194.84|0
1650374440000|2022-04-19 13:20:40|197.08|194.68|196.61|194.21|197.08|194.68|196.61|194.21|0
1650374450000|2022-04-19 13:20:50|196.45|194.05|196.61|194.21|196.61|194.21|196.45|194.05|0
1650374460000|2022-04-19 13:21:00|196.45|194.05|196.45|194.05|196.45|194.05|196.45|194.05|0
1650374470000|2022-04-19 13:21:10|196.61|194.21|196.61|194.21|196.61|194.21|196.61|194.21|0
1650374480000|2022-04-19 13:21:20|196.45|194.05|196.22|193.82|196.45|194.05|196.22|193.82|0
1650374490000|2022-04-19 13:21:30|196.29|193.89|196.45|194.05|196.45|194.05|196.29|193.89|0
1650374500000|2022-04-19 13:21:40|196.53|194.13|196.45|194.05|196.53|194.13|196.45|194.05|0
1650374510000|2022-04-19 13:21:50|196.53|194.13|196.61|194.21|196.61|194.21|196.53|194.13|0
1650374520000|2022-04-19 13:22:00|196.76|194.36|196.45|194.05|196.76|194.36|196.45|194.05|0
1650374530000|2022-04-19 13:22:10|196.29|193.89|196.14|193.74|196.29|193.89|196.14|193.74|0
1650374540000|2022-04-19 13:22:20|196.29|193.89|196.14|193.74|196.29|193.89|196.14|193.74|0
1650374550000|2022-04-19 13:22:30|196.22|193.82|196.45|194.05|196.45|194.05|196.22|193.82|0
1650374560000|2022-04-19 13:22:40|196.53|194.13|196.53|194.13|196.53|194.13|196.53|194.13|0
1650374570000|2022-04-19 13:22:50|196.61|194.21|196.29|193.89|196.61|194.21|196.29|193.89|0
1650374580000|2022-04-19 13:23:00|196.14|193.74|196.29|193.89|196.29|193.89|196.14|193.74|0
1650374590000|2022-04-19 13:23:10|196.14|193.74|195.51|193.11|196.14|193.74|195.51|193.11|0
1650374600000|2022-04-19 13:23:20|195.67|193.27|195.51|193.11|195.67|193.27|195.51|193.11|0
1650374610000|2022-04-19 13:23:30|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1650374620000|2022-04-19 13:23:40|195.2|192.8|195.2|192.8|195.2|192.8|195.2|192.8|0
1650374630000|2022-04-19 13:23:50|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650374640000|2022-04-19 13:24:00|195.2|192.8|194.73|192.33|195.2|192.8|194.73|192.33|0
1650374650000|2022-04-19 13:24:10|194.88|192.48|194.88|192.48|194.88|192.48|194.73|192.33|0
1650374660000|2022-04-19 13:24:20|194.73|192.33|195.2|192.8|195.2|192.8|194.73|192.33|0
1650374670000|2022-04-19 13:24:30|195.04|192.64|194.73|192.33|195.04|192.64|194.73|192.33|0
1650374680000|2022-04-19 13:24:40|194.57|192.17|194.57|192.17|194.73|192.33|194.57|192.17|0
1650374690000|2022-04-19 13:24:50|194.41|192.01|194.41|192.01|194.41|192.01|194.41|192.01|0
1650374700000|2022-04-19 13:25:00|194.26|191.86|194.41|192.01|194.41|192.01|194.1|191.7|0
1650374710000|2022-04-19 13:25:10|194.73|192.33|194.73|192.33|194.73|192.33|194.73|192.33|0
1650374720000|2022-04-19 13:25:20|194.88|192.48|194.73|192.33|194.88|192.48|194.73|192.33|0
1650374730000|2022-04-19 13:25:30|194.57|192.17|194.73|192.33|194.73|192.33|194.57|192.17|0
1650374740000|2022-04-19 13:25:40|195.04|192.64|195.04|192.64|195.19|192.79|195.04|192.64|0
1650374750000|2022-04-19 13:25:50|195.19|192.79|195.66|193.26|195.66|193.26|195.19|192.79|0
1650374760000|2022-04-19 13:26:00|195.51|193.11|195.35|192.95|195.51|193.11|195.35|192.95|0
1650374770000|2022-04-19 13:26:10|195.19|192.79|195.28|192.88|195.35|192.95|195.19|192.79|0
1650374780000|2022-04-19 13:26:20|195.19|192.79|195.04|192.64|195.19|192.79|195.04|192.64|0
1650374790000|2022-04-19 13:26:30|195.35|192.95|195.59|193.19|195.66|193.26|195.35|192.95|0
1650374800000|2022-04-19 13:26:40|195.66|193.26|195.82|193.42|195.98|193.58|195.66|193.26|0
1650374810000|2022-04-19 13:26:50|195.9|193.5|195.82|193.42|195.98|193.58|195.82|193.42|0
1650374820000|2022-04-19 13:27:00|195.98|193.58|196.45|194.05|196.45|194.05|195.82|193.42|0
1650374830000|2022-04-19 13:27:10|196.6|194.2|195.82|193.42|196.6|194.2|195.82|193.42|0
1650374840000|2022-04-19 13:27:20|195.98|193.58|196.13|193.73|196.13|193.73|195.98|193.58|0
1650374850000|2022-04-19 13:27:30|196.29|193.89|196.21|193.81|196.29|193.89|196.13|193.73|0
1650374860000|2022-04-19 13:27:40|196.29|193.89|196.45|194.05|196.45|194.05|196.29|193.89|0
1650374870000|2022-04-19 13:27:50|196.76|194.36|197.08|194.68|197.08|194.68|196.76|194.36|0
1650374880000|2022-04-19 13:28:00|197.16|194.76|197|194.6|197.16|194.76|196.92|194.52|0
1650374890000|2022-04-19 13:28:10|197.07|194.67|196.76|194.36|197.07|194.67|196.76|194.36|0
1650374900000|2022-04-19 13:28:20|196.6|194.2|196.45|194.05|196.76|194.36|196.45|194.05|0
1650374910000|2022-04-19 13:28:30|196.6|194.2|196.29|193.89|196.6|194.2|196.29|193.89|0
1650374920000|2022-04-19 13:28:40|196.21|193.81|196.21|193.81|196.21|193.81|196.21|193.81|0
1650374930000|2022-04-19 13:28:50|196.45|194.05|196.29|193.89|196.45|194.05|196.13|193.73|0
1650374940000|2022-04-19 13:29:00|196.13|193.73|195.97|193.57|196.13|193.73|195.97|193.57|0
1650374950000|2022-04-19 13:29:10|195.66|193.26|195.66|193.26|195.66|193.26|195.5|193.1|0
1650374960000|2022-04-19 13:29:20|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1650374970000|2022-04-19 13:29:30|195.19|192.79|194.57|192.17|195.19|192.79|194.57|192.17|0
1650374980000|2022-04-19 13:29:40|194.41|192.01|194.25|191.85|194.57|192.17|194.25|191.85|0
1650374990000|2022-04-19 13:29:50|193.94|191.54|194.18|191.78|194.25|191.85|193.94|191.54|0
1650375000000|2022-04-19 13:30:00|194.1|191.7|192.39|189.99|194.1|191.7|192.39|189.99|0
1650375010000|2022-04-19 13:30:10|191.92|189.52|191.92|189.52|191.92|189.52|191.46|189.06|0
1650375020000|2022-04-19 13:30:20|192.23|189.83|191.92|189.52|192.23|189.83|191.46|189.06|0
1650375030000|2022-04-19 13:30:30|192.54|190.14|192.39|189.99|192.54|190.14|191.77|189.37|0
1650375040000|2022-04-19 13:30:40|192.54|190.14|192.7|190.3|192.7|190.3|192.39|189.99|0
1650375050000|2022-04-19 13:30:50|192.54|190.14|191.46|189.06|192.54|190.14|191.46|189.06|0
1650375060000|2022-04-19 13:31:00|191.3|188.9|190.07|187.67|191.3|188.9|190.07|187.67|0
1650375070000|2022-04-19 13:31:10|189.61|187.21|190.99|188.59|190.99|188.59|189.61|187.21|0
1650375080000|2022-04-19 13:31:20|190.69|188.29|193.01|190.61|193.01|190.61|190.69|188.29|0
1650375090000|2022-04-19 13:31:30|192.23|189.83|193.16|190.76|193.16|190.76|192.23|189.83|0
1650375100000|2022-04-19 13:31:40|193.32|190.92|193.16|190.76|193.32|190.92|192.39|189.99|0
1650375110000|2022-04-19 13:31:50|193.01|190.61|193.94|191.54|194.25|191.85|193.01|190.61|0
1650375120000|2022-04-19 13:32:00|193.16|190.76|193.55|191.15|193.63|191.23|193.16|190.76|0
1650375130000|2022-04-19 13:32:10|193.63|191.23|195.03|192.63|195.03|192.63|193.63|191.23|0
1650375140000|2022-04-19 13:32:20|194.41|192.01|194.8|192.4|194.8|192.4|194.1|191.7|0
1650375150000|2022-04-19 13:32:30|194.41|192.01|194.56|192.16|194.72|192.32|194.41|192.01|0
1650375160000|2022-04-19 13:32:40|194.1|191.7|193.94|191.54|194.1|191.7|193.94|191.54|0
1650375170000|2022-04-19 13:32:50|194.1|191.7|193.01|190.61|194.1|191.7|193.01|190.61|0
1650375180000|2022-04-19 13:33:00|192.7|190.3|192.23|189.83|193.01|190.61|192.23|189.83|0
1650375190000|2022-04-19 13:33:10|192.08|189.68|191.77|189.37|192.08|189.68|191.46|189.06|0
1650375200000|2022-04-19 13:33:20|191.92|189.52|191.92|189.52|192.08|189.68|191.92|189.52|0
1650375210000|2022-04-19 13:33:30|192.08|189.68|191.3|188.9|192.23|189.83|191.3|188.9|0
1650375220000|2022-04-19 13:33:40|191.15|188.75|190.68|188.28|191.15|188.75|190.15|187.75|0
1650375230000|2022-04-19 13:33:50|190.38|187.98|190.38|187.98|190.38|187.98|190.22|187.82|0
1650375240000|2022-04-19 13:34:00|190.68|188.28|190.22|187.82|190.68|188.28|189.91|187.51|0
1650375250000|2022-04-19 13:34:10|189.3|186.9|188.99|186.59|189.61|187.21|188.84|186.44|0
1650375260000|2022-04-19 13:34:20|188.53|186.13|188.38|185.98|188.61|186.21|188.38|185.98|0
1650375270000|2022-04-19 13:34:30|188.22|185.82|188.22|185.82|188.38|185.98|188.07|185.67|0
1650375280000|2022-04-19 13:34:40|188.07|185.67|189.14|186.74|189.14|186.74|188.07|185.67|0
1650375290000|2022-04-19 13:34:50|189.45|187.05|189.14|186.74|189.45|187.05|189.14|186.74|0
1650375300000|2022-04-19 13:35:00|188.99|186.59|188.53|186.13|188.99|186.59|188.53|186.13|0
1650375310000|2022-04-19 13:35:10|188.99|186.59|189.53|187.13|189.76|187.36|188.99|186.59|0
1650375320000|2022-04-19 13:35:20|189.6|187.2|190.99|188.59|191.3|188.9|189.6|187.2|0
1650375330000|2022-04-19 13:35:30|190.92|188.52|190.68|188.28|191.23|188.83|190.68|188.28|0
1650375340000|2022-04-19 13:35:40|190.53|188.13|189.91|187.51|190.68|188.28|189.91|187.51|0
1650375350000|2022-04-19 13:35:50|189.6|187.2|189.76|187.36|189.76|187.36|189.45|187.05|0
1650375360000|2022-04-19 13:36:00|189.6|187.2|189.45|187.05|189.6|187.2|189.45|187.05|0
1650375370000|2022-04-19 13:36:10|189.6|187.2|189.14|186.74|189.6|187.2|189.14|186.74|0
1650375380000|2022-04-19 13:36:20|189.45|187.05|189.14|186.74|189.6|187.2|189.14|186.74|0
1650375390000|2022-04-19 13:36:30|189.45|187.05|188.99|186.59|189.6|187.2|188.99|186.59|0
1650375400000|2022-04-19 13:36:40|189.14|186.74|188.46|186.06|189.14|186.74|188.46|186.06|0
1650375410000|2022-04-19 13:36:50|188.22|185.82|188.53|186.13|188.68|186.28|188.07|185.67|0
1650375420000|2022-04-19 13:37:00|188.84|186.44|188.22|185.82|188.99|186.59|188.22|185.82|0
1650375430000|2022-04-19 13:37:10|187.92|185.52|188.68|186.28|188.76|186.36|187.92|185.52|0
1650375440000|2022-04-19 13:37:20|188.99|186.59|190.53|188.13|190.53|188.13|188.99|186.59|0
1650375450000|2022-04-19 13:37:30|190.22|187.82|189.45|187.05|190.22|187.82|189.45|187.05|0
1650375460000|2022-04-19 13:37:40|188.99|186.59|188.84|186.44|188.99|186.59|188.68|186.28|0
1650375470000|2022-04-19 13:37:50|188.68|186.28|188.38|185.98|188.68|186.28|188.38|185.98|0
1650375480000|2022-04-19 13:38:00|188.53|186.13|188.84|186.44|189.14|186.74|188.53|186.13|0
1650375490000|2022-04-19 13:38:10|188.53|186.13|188.84|186.44|188.84|186.44|188.53|186.13|0
1650375500000|2022-04-19 13:38:20|189.14|186.74|189.22|186.82|189.3|186.9|189.14|186.74|0
1650375510000|2022-04-19 13:38:30|189.6|187.2|190.14|187.74|190.14|187.74|189.6|187.2|0
1650375520000|2022-04-19 13:38:40|190.06|187.66|189.45|187.05|190.06|187.66|189.45|187.05|0
1650375530000|2022-04-19 13:38:50|189.68|187.28|190.06|187.66|190.06|187.66|189.6|187.2|0
1650375540000|2022-04-19 13:39:00|190.22|187.82|190.53|188.13|190.53|188.13|190.22|187.82|0
1650375550000|2022-04-19 13:39:10|190.99|188.59|190.68|188.28|190.99|188.59|190.68|188.28|0
1650375560000|2022-04-19 13:39:20|190.37|187.97|191.61|189.21|191.61|189.21|190.37|187.97|0
1650375570000|2022-04-19 13:39:30|191.76|189.36|192.54|190.14|192.54|190.14|191.76|189.36|0
1650375580000|2022-04-19 13:39:40|192.69|190.29|192.07|189.67|192.85|190.45|192.07|189.67|0
1650375590000|2022-04-19 13:39:50|192.54|190.14|192.85|190.45|193|190.6|192.54|190.14|0
1650375600000|2022-04-19 13:40:00|193.62|191.22|193.94|191.54|194.09|191.69|193.62|191.22|0
1650375610000|2022-04-19 13:40:10|194.02|191.62|193.78|191.38|194.02|191.62|193.78|191.38|0
1650375620000|2022-04-19 13:40:20|193.62|191.22|192.07|189.67|193.62|191.22|192.07|189.67|0
1650375630000|2022-04-19 13:40:30|192.23|189.83|192.07|189.67|192.69|190.29|192.07|189.67|0
1650375640000|2022-04-19 13:40:40|192.38|189.98|192|189.6|192.38|189.98|191.76|189.36|0
1650375650000|2022-04-19 13:40:50|191.92|189.52|191.14|188.74|191.92|189.52|191.14|188.74|0
1650375660000|2022-04-19 13:41:00|191.3|188.9|190.99|188.59|191.3|188.9|190.83|188.43|0
1650375670000|2022-04-19 13:41:10|191.14|188.74|190.52|188.12|191.14|188.74|190.52|188.12|0
1650375680000|2022-04-19 13:41:20|190.68|188.28|190.83|188.43|191.22|188.82|190.68|188.28|0
1650375690000|2022-04-19 13:41:30|191.14|188.74|191.3|188.9|191.76|189.36|191.14|188.74|0
1650375700000|2022-04-19 13:41:40|191.14|188.74|191.45|189.05|191.45|189.05|191.14|188.74|0
1650375710000|2022-04-19 13:41:50|190.91|188.51|190.83|188.43|190.91|188.51|190.68|188.28|0
1650375720000|2022-04-19 13:42:00|190.52|188.12|190.83|188.43|191.53|189.13|190.52|188.12|0
1650375730000|2022-04-19 13:42:10|190.68|188.28|189.68|187.28|190.83|188.43|189.68|187.28|0
1650375740000|2022-04-19 13:42:20|189.91|187.51|189.6|187.2|189.91|187.51|189.29|186.89|0
1650375750000|2022-04-19 13:42:30|189.91|187.51|189.75|187.35|190.22|187.82|189.6|187.2|0
1650375760000|2022-04-19 13:42:40|189.91|187.51|189.14|186.74|189.91|187.51|189.14|186.74|0
1650375770000|2022-04-19 13:42:50|189.6|187.2|188.37|185.97|189.6|187.2|188.37|185.97|0
1650375780000|2022-04-19 13:43:00|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1650375840000|2022-04-19 13:44:00|185.17|182.77|184.42|182.02|185.17|182.77|184.42|182.02|0
1650375850000|2022-04-19 13:44:10|184.34|181.94|183.81|181.41|184.34|181.94|183.81|181.41|0
1650375860000|2022-04-19 13:44:20|182.91|180.51|183.06|180.66|183.51|181.11|182.91|180.51|0
1650375870000|2022-04-19 13:44:30|182.91|180.51|182.76|180.36|182.91|180.51|182.46|180.06|0
1650375880000|2022-04-19 13:44:40|182.91|180.51|183.66|181.26|183.66|181.26|182.91|180.51|0
1650375890000|2022-04-19 13:44:50|183.96|181.56|184.26|181.86|184.26|181.86|183.96|181.56|0
1650375900000|2022-04-19 13:45:00|183.36|180.96|184.11|181.71|184.11|181.71|183.36|180.96|0
1650375910000|2022-04-19 13:45:10|183.96|181.56|183.81|181.41|183.96|181.56|183.66|181.26|0
1650375920000|2022-04-19 13:45:20|183.66|181.26|184.26|181.86|184.26|181.86|183.51|181.11|0
1650375930000|2022-04-19 13:45:30|184.87|182.47|185.32|182.92|185.32|182.92|184.41|182.01|0
1650375940000|2022-04-19 13:45:40|185.47|183.07|185.47|183.07|185.47|183.07|185.32|182.92|0
1650375950000|2022-04-19 13:45:50|185.63|183.23|185.47|183.07|185.63|183.23|185.32|182.92|0
1650375960000|2022-04-19 13:46:00|185.32|182.92|185.93|183.53|185.93|183.53|185.32|182.92|0
1650375970000|2022-04-19 13:46:10|185.32|182.92|184.87|182.47|185.32|182.92|184.72|182.32|0
1650375980000|2022-04-19 13:46:20|184.72|182.32|183.51|181.11|184.72|182.32|183.51|181.11|0
1650375990000|2022-04-19 13:46:30|183.36|180.96|183.66|181.26|183.96|181.56|183.36|180.96|0
1650376000000|2022-04-19 13:46:40|183.51|181.11|184.26|181.86|184.26|181.86|183.51|181.11|0
1650376010000|2022-04-19 13:46:50|183.96|181.56|184.41|182.01|184.41|182.01|183.96|181.56|0
1650376020000|2022-04-19 13:47:00|184.26|181.86|183.96|181.56|184.41|182.01|183.96|181.56|0
1650376030000|2022-04-19 13:47:10|183.81|181.41|183.21|180.81|183.81|181.41|183.21|180.81|0
1650376040000|2022-04-19 13:47:20|183.66|181.26|182.75|180.35|183.81|181.41|182.75|180.35|0
1650376050000|2022-04-19 13:47:30|182.6|180.2|181.11|178.71|182.6|180.2|181.11|178.71|0
1650376060000|2022-04-19 13:47:40|181.25|178.85|181.4|179|181.55|179.15|181.25|178.85|0
1650376070000|2022-04-19 13:47:50|181.7|179.3|181.25|178.85|181.7|179.3|181.11|178.71|0
1650376080000|2022-04-19 13:48:00|181.11|178.71|181.1|178.7|181.48|179.08|180.96|178.56|0
1650376090000|2022-04-19 13:48:10|181.25|178.85|181.7|179.3|181.7|179.3|181.25|178.85|0
1650376100000|2022-04-19 13:48:20|181.55|179.15|182.75|180.35|182.75|180.35|181.55|179.15|0
1650376110000|2022-04-19 13:48:30|182.9|180.5|183.36|180.96|183.36|180.96|182.9|180.5|0
1650376120000|2022-04-19 13:48:40|183.21|180.81|183.36|180.96|183.51|181.11|183.21|180.81|0
1650376130000|2022-04-19 13:48:50|183.51|181.11|183.96|181.56|183.96|181.56|183.51|181.11|0
1650376140000|2022-04-19 13:49:00|183.66|181.26|183.58|181.18|184.26|181.86|183.58|181.18|0
1650376150000|2022-04-19 13:49:10|183.36|180.96|181.45|179.05|184.42|182.02|181.45|179.05|0
1650376160000|2022-04-19 13:49:20|181.15|178.75|182.05|179.65|182.05|179.65|181.15|178.75|0
1650376170000|2022-04-19 13:49:30|181.9|179.5|182.5|180.1|182.66|180.26|181.9|179.5|0
1650376180000|2022-04-19 13:49:40|183.8|181.4|183.2|180.8|183.8|181.4|183.2|180.8|0
1650376190000|2022-04-19 13:49:50|183.35|180.95|183.8|181.4|183.8|181.4|183.2|180.8|0
1650376200000|2022-04-19 13:50:00|183.05|180.65|184.1|181.7|184.1|181.7|183.05|180.65|0
1650376210000|2022-04-19 13:50:10|184.25|181.85|184.25|181.85|184.33|181.93|184.1|181.7|0
1650376220000|2022-04-19 13:50:20|183.65|181.25|183.65|181.25|183.65|181.25|183.2|180.8|0
1650376230000|2022-04-19 13:50:30|183.2|180.8|183.35|180.95|183.35|180.95|183.2|180.8|0
1650376240000|2022-04-19 13:50:40|183.8|181.4|184.7|182.3|184.7|182.3|183.8|181.4|0
1650376250000|2022-04-19 13:50:50|184.55|182.15|184.7|182.3|184.7|182.3|184.55|182.15|0
1650376320000|2022-04-19 13:52:00|182.75|180.35|182|179.6|183.05|180.65|182|179.6|0
1650376330000|2022-04-19 13:52:10|181.85|179.45|178.73|176.33|181.85|179.45|178.43|176.03|0
1650376340000|2022-04-19 13:52:20|178.88|176.48|177.84|175.44|179.03|176.63|177.84|175.44|0
1650376350000|2022-04-19 13:52:30|177.7|175.3|178.58|176.18|178.58|176.18|177.7|175.3|0
1650376360000|2022-04-19 13:52:40|178.73|176.33|177.99|175.59|178.73|176.33|177.99|175.59|0
1650376370000|2022-04-19 13:52:50|177.55|175.15|179.03|176.63|179.03|176.63|177.55|175.15|0
1650376380000|2022-04-19 13:53:00|179.17|176.77|177.7|175.3|179.17|176.77|177.7|175.3|0
1650376390000|2022-04-19 13:53:10|177.99|175.59|177.99|175.59|177.99|175.59|177.84|175.44|0
1650376400000|2022-04-19 13:53:20|177.26|174.86|178.14|175.74|178.14|175.74|177.26|174.86|0
1650376410000|2022-04-19 13:53:30|177.4|175|177.11|174.71|177.4|175|177.11|174.71|0
1650376420000|2022-04-19 13:53:40|177.26|174.86|176.96|174.56|177.26|174.86|176.96|174.56|0
1650376430000|2022-04-19 13:53:50|176.52|174.12|176.81|174.41|176.81|174.41|176.52|174.12|0
1650376440000|2022-04-19 13:54:00|176.96|174.56|177.26|174.86|177.26|174.86|176.81|174.41|0
1650376450000|2022-04-19 13:54:10|177.4|175|177.55|175.15|177.7|175.3|177.4|175|0
1650376460000|2022-04-19 13:54:20|177.7|175.3|177.4|175|177.7|175.3|177.25|174.85|0
1650376470000|2022-04-19 13:54:30|177.55|175.15|177.25|174.85|177.55|175.15|177.25|174.85|0
1650376480000|2022-04-19 13:54:40|177.4|175|177.7|175.3|177.7|175.3|177.4|175|0
1650376490000|2022-04-19 13:54:50|177.4|175|176.96|174.56|177.4|175|176.96|174.56|0
1650376500000|2022-04-19 13:55:00|177.55|175.15|176.67|174.27|177.55|175.15|176.67|174.27|0
1650376510000|2022-04-19 13:55:10|176.81|174.41|177.4|175|177.4|175|176.81|174.41|0
1650376520000|2022-04-19 13:55:20|177.25|174.85|176.52|174.12|177.25|174.85|176.52|174.12|0
1650376530000|2022-04-19 13:55:30|176.67|174.27|176.23|173.83|176.67|174.27|176.23|173.83|0
1650376540000|2022-04-19 13:55:40|176.37|173.97|176.23|173.83|176.37|173.97|176.23|173.83|0
1650376550000|2022-04-19 13:55:50|176.08|173.68|175.79|173.39|176.23|173.83|175.79|173.39|0
1650376560000|2022-04-19 13:56:00|176.23|173.83|176.37|173.97|176.37|173.97|176.08|173.68|0
1650376570000|2022-04-19 13:56:10|175.93|173.53|176.37|173.97|176.37|173.97|175.93|173.53|0
1650376580000|2022-04-19 13:56:20|176.23|173.83|176.67|174.27|176.67|174.27|176.23|173.83|0
1650376590000|2022-04-19 13:56:30|176.37|173.97|176.23|173.83|176.52|174.12|176.23|173.83|0
1650376600000|2022-04-19 13:56:40|176.37|173.97|176.45|174.05|176.67|174.27|176.37|173.97|0
1650376610000|2022-04-19 13:56:50|176.37|173.97|176.67|174.27|176.81|174.41|176.37|173.97|0
1650376620000|2022-04-19 13:57:00|176.52|174.12|176.67|174.27|176.81|174.41|176.52|174.12|0
1650376630000|2022-04-19 13:57:10|176.81|174.41|176.23|173.83|176.81|174.41|176.23|173.83|0
1650376640000|2022-04-19 13:57:20|176.08|173.68|176.52|174.12|176.52|174.12|176.08|173.68|0
1650376650000|2022-04-19 13:57:30|176.37|173.97|176.67|174.27|176.67|174.27|176.37|173.97|0
1650376660000|2022-04-19 13:57:40|177.11|174.71|176.67|174.27|177.11|174.71|176.67|174.27|0
1650376670000|2022-04-19 13:57:50|176.52|174.12|176.08|173.68|176.52|174.12|176.08|173.68|0
1650376680000|2022-04-19 13:58:00|176.37|173.97|175.79|173.39|176.37|173.97|175.79|173.39|0
1650376690000|2022-04-19 13:58:10|175.93|173.53|175.35|172.95|175.93|173.53|175.35|172.95|0
1650376700000|2022-04-19 13:58:20|175.49|173.09|175.35|172.95|175.79|173.39|175.35|172.95|0
1650376710000|2022-04-19 13:58:30|175.06|172.66|174.76|172.36|175.2|172.8|174.76|172.36|0
1650376720000|2022-04-19 13:58:40|174.91|172.51|175.2|172.8|175.35|172.95|174.91|172.51|0
1650376730000|2022-04-19 13:58:50|175.35|172.95|175.49|173.09|175.49|173.09|175.2|172.8|0
1650376740000|2022-04-19 13:59:00|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1650376750000|2022-04-19 13:59:10|174.62|172.22|175.2|172.8|175.35|172.95|174.62|172.22|0
1650376760000|2022-04-19 13:59:20|175.05|172.65|174.91|172.51|175.05|172.65|174.91|172.51|0
1650376770000|2022-04-19 13:59:30|174.04|171.64|173.45|171.05|174.04|171.64|173.45|171.05|0
1650376780000|2022-04-19 13:59:40|173.75|171.35|173.31|170.91|173.75|171.35|173.31|170.91|0
1650376790000|2022-04-19 13:59:50|173.45|171.05|173.31|170.91|173.45|171.05|173.31|170.91|0
1650376800000|2022-04-19 14:00:00|173.02|170.62|173.6|171.2|173.6|171.2|172.88|170.48|0
1650376810000|2022-04-19 14:00:10|173.31|170.91|173.45|171.05|173.74|171.34|173.31|170.91|0
1650376820000|2022-04-19 14:00:20|173.6|171.2|173.89|171.49|173.89|171.49|173.31|170.91|0
1650376830000|2022-04-19 14:00:30|174.18|171.78|174.62|172.22|174.76|172.36|174.18|171.78|0
1650376840000|2022-04-19 14:00:40|174.47|172.07|174.33|171.93|174.47|172.07|174.33|171.93|0
1650376850000|2022-04-19 14:00:50|174.03|171.63|174.18|171.78|174.18|171.78|173.89|171.49|0
1650376860000|2022-04-19 14:01:00|173.74|171.34|173.6|171.2|173.74|171.34|173.31|170.91|0
1650376870000|2022-04-19 14:01:10|173.89|171.49|173.67|171.27|173.89|171.49|173.6|171.2|0
1650376880000|2022-04-19 14:01:20|173.45|171.05|173.45|171.05|173.6|171.2|173.45|171.05|0
1650376890000|2022-04-19 14:01:30|173.6|171.2|173.74|171.34|173.89|171.49|173.6|171.2|0
1650376900000|2022-04-19 14:01:40|173.31|170.91|173.74|171.34|173.74|171.34|173.31|170.91|0
1650376910000|2022-04-19 14:01:50|174.03|171.63|174.18|171.78|174.32|171.92|174.03|171.63|0
1650376920000|2022-04-19 14:02:00|173.89|171.49|173.74|171.34|173.89|171.49|173.6|171.2|0
1650376930000|2022-04-19 14:02:10|173.45|171.05|173.16|170.76|173.45|171.05|173.16|170.76|0
1650376940000|2022-04-19 14:02:20|173.31|170.91|172.73|170.33|173.31|170.91|172.73|170.33|0
1650376950000|2022-04-19 14:02:30|172.58|170.18|172.15|169.75|172.58|170.18|172.15|169.75|0
1650376960000|2022-04-19 14:02:40|172.29|169.89|172.29|169.89|172.29|169.89|172.01|169.61|0
1650376970000|2022-04-19 14:02:50|172.58|170.18|172.58|170.18|172.58|170.18|172.44|170.04|0
1650376980000|2022-04-19 14:03:00|172.44|170.04|172.29|169.89|172.44|170.04|171.72|169.32|0
1650376990000|2022-04-19 14:03:10|172.15|169.75|172.01|169.61|172.15|169.75|171.86|169.46|0
1650377000000|2022-04-19 14:03:20|172.15|169.75|172.73|170.33|172.73|170.33|172.15|169.75|0
1650377010000|2022-04-19 14:03:30|172.44|170.04|172.73|170.33|172.73|170.33|172.44|170.04|0
1650377020000|2022-04-19 14:03:40|172.58|170.18|173.02|170.62|173.02|170.62|172.58|170.18|0
1650377030000|2022-04-19 14:03:50|173.16|170.76|173.16|170.76|173.31|170.91|173.02|170.62|0
1650377040000|2022-04-19 14:04:00|172.87|170.47|172.87|170.47|172.87|170.47|172.58|170.18|0
1650377050000|2022-04-19 14:04:10|172.73|170.33|172.58|170.18|172.73|170.33|172.58|170.18|0
1650377060000|2022-04-19 14:04:20|172.73|170.33|173.02|170.62|173.02|170.62|172.73|170.33|0
1650377070000|2022-04-19 14:04:30|173.31|170.91|173.16|170.76|173.31|170.91|172.87|170.47|0
1650377080000|2022-04-19 14:04:40|172.87|170.47|172.44|170.04|172.87|170.47|172.44|170.04|0
1650377090000|2022-04-19 14:04:50|172.73|170.33|172.58|170.18|172.73|170.33|172.58|170.18|0
1650377100000|2022-04-19 14:05:00|172.73|170.33|172.15|169.75|172.73|170.33|172.15|169.75|0
1650377110000|2022-04-19 14:05:10|172.44|170.04|172.73|170.33|172.73|170.33|172.29|169.89|0
1650377120000|2022-04-19 14:05:20|172.58|170.18|172.58|170.18|172.58|170.18|172.44|170.04|0
1650377130000|2022-04-19 14:05:30|172.29|169.89|172.15|169.75|172.29|169.89|172|169.6|0
1650377140000|2022-04-19 14:05:40|172.29|169.89|173.02|170.62|173.02|170.62|172.15|169.75|0
1650377150000|2022-04-19 14:05:50|173.16|170.76|172.58|170.18|173.16|170.76|172.58|170.18|0
1650377160000|2022-04-19 14:06:00|172.44|170.04|171.14|168.74|172.44|170.04|171.14|168.74|0
1650377170000|2022-04-19 14:06:10|171.28|168.88|171.86|169.46|171.86|169.46|171.28|168.88|0
1650377180000|2022-04-19 14:06:20|171.43|169.03|171.14|168.74|171.43|169.03|171|168.6|0
1650377190000|2022-04-19 14:06:30|171.43|169.03|172|169.6|172|169.6|171.43|169.03|0
1650377200000|2022-04-19 14:06:40|172.15|169.75|171.71|169.31|172.15|169.75|171.71|169.31|0
1650377210000|2022-04-19 14:06:50|172|169.6|171.86|169.46|172|169.6|171.86|169.46|0
1650377220000|2022-04-19 14:07:00|172|169.6|171.57|169.17|172.15|169.75|171.57|169.17|0
1650377230000|2022-04-19 14:07:10|170.99|168.59|171.5|169.1|171.5|169.1|170.99|168.59|0
1650377240000|2022-04-19 14:07:20|171.28|168.88|171.43|169.03|171.57|169.17|171.28|168.88|0
1650377250000|2022-04-19 14:07:30|171.14|168.74|170.99|168.59|171.14|168.74|170.71|168.31|0
1650377260000|2022-04-19 14:07:40|171.14|168.74|171.57|169.17|171.57|169.17|171.14|168.74|0
1650377270000|2022-04-19 14:07:50|171.64|169.24|171.43|169.03|171.64|169.24|171.43|169.03|0
1650377280000|2022-04-19 14:08:00|171.28|168.88|171.57|169.17|171.57|169.17|171.28|168.88|0
1650377290000|2022-04-19 14:08:10|171.28|168.88|172|169.6|172|169.6|171.28|168.88|0
1650377300000|2022-04-19 14:08:20|171.86|169.46|171.51|169.11|174.3|171.9|171.51|169.11|0
1650377310000|2022-04-19 14:08:30|171.22|168.82|171.51|169.11|171.65|169.25|171.22|168.82|0
1650377320000|2022-04-19 14:08:40|171.22|168.82|171.36|168.96|171.51|169.11|171.22|168.82|0
1650377330000|2022-04-19 14:08:50|171.51|169.11|171.22|168.82|171.51|169.11|171.08|168.68|0
1650377340000|2022-04-19 14:09:00|170.79|168.39|171.15|168.75|171.65|169.25|170.79|168.39|0
1650377350000|2022-04-19 14:09:10|171.22|168.82|171.36|168.96|171.36|168.96|171.22|168.82|0
1650377360000|2022-04-19 14:09:20|171.51|169.11|171.8|169.4|171.8|169.4|171.51|169.11|0
1650377370000|2022-04-19 14:09:30|171.65|169.25|171.65|169.25|171.65|169.25|171.51|169.11|0
1650377380000|2022-04-19 14:09:40|171.36|168.96|171.08|168.68|171.36|168.96|171.08|168.68|0
1650377390000|2022-04-19 14:09:50|170.93|168.53|170.65|168.25|170.93|168.53|170.5|168.1|0
1650377400000|2022-04-19 14:10:00|170.36|167.96|170.65|168.25|170.65|168.25|170.07|167.67|0
1650377410000|2022-04-19 14:10:10|170.5|168.1|169.93|167.53|170.5|168.1|169.93|167.53|0
1650377420000|2022-04-19 14:10:20|169.64|167.24|169.79|167.39|169.79|167.39|169.64|167.24|0
1650377430000|2022-04-19 14:10:30|169.64|167.24|169.07|166.67|169.64|167.24|169.07|166.67|0
1650377440000|2022-04-19 14:10:40|169.5|167.1|169.57|167.17|169.64|167.24|169.21|166.81|0
1650377450000|2022-04-19 14:10:50|169.36|166.96|169.36|166.96|169.36|166.96|169.21|166.81|0
1650377460000|2022-04-19 14:11:00|169.5|167.1|168.64|166.24|169.5|167.1|168.64|166.24|0
1650377470000|2022-04-19 14:11:10|168.36|165.96|168.22|165.82|168.5|166.1|168.22|165.82|0
1650377480000|2022-04-19 14:11:20|167.93|165.53|167.93|165.53|167.93|165.53|167.79|165.39|0
1650377490000|2022-04-19 14:11:30|168.07|165.67|167.93|165.53|168.07|165.67|167.93|165.53|0
1650377500000|2022-04-19 14:11:40|167.79|165.39|166.8|164.4|167.79|165.39|166.8|164.4|0
1650377510000|2022-04-19 14:11:50|166.94|164.54|166.8|164.4|166.94|164.54|166.8|164.4|0
1650377520000|2022-04-19 14:12:00|166.66|164.26|166.66|164.26|166.8|164.4|166.51|164.11|0
1650377530000|2022-04-19 14:12:10|166.8|164.4|168.67|166.27|168.67|166.27|166.66|164.26|0
1650377540000|2022-04-19 14:12:20|168.95|166.55|169.52|167.12|169.52|167.12|168.95|166.55|0
1650377550000|2022-04-19 14:12:30|169.66|167.26|169.94|167.54|169.94|167.54|169.66|167.26|0
1650377560000|2022-04-19 14:12:40|169.66|167.26|169.66|167.26|169.66|167.26|169.52|167.12|0
1650377570000|2022-04-19 14:12:50|169.52|167.12|169.23|166.83|169.52|167.12|169.23|166.83|0
1650377580000|2022-04-19 14:13:00|169.66|167.26|169.52|167.12|169.66|167.26|169.37|166.97|0
1650377590000|2022-04-19 14:13:10|169.66|167.26|169.37|166.97|169.66|167.26|169.37|166.97|0
1650377600000|2022-04-19 14:13:20|169.66|167.26|169.8|167.4|169.94|167.54|169.52|167.12|0
1650377610000|2022-04-19 14:13:30|169.94|167.54|169.66|167.26|169.94|167.54|169.66|167.26|0
1650377620000|2022-04-19 14:13:40|169.45|167.05|169.51|167.11|169.66|167.26|169.45|167.05|0
1650377630000|2022-04-19 14:13:50|169.66|167.26|169.51|167.11|169.66|167.26|169.51|167.11|0
1650377640000|2022-04-19 14:14:00|169.66|167.26|169.66|167.26|169.66|167.26|169.66|167.26|0
1650377650000|2022-04-19 14:14:10|169.8|167.4|169.94|167.54|169.94|167.54|169.51|167.11|0
1650377660000|2022-04-19 14:14:20|169.66|167.26|169.8|167.4|169.94|167.54|169.66|167.26|0
1650377670000|2022-04-19 14:14:30|169.94|167.54|169.51|167.11|169.94|167.54|169.51|167.11|0
1650377680000|2022-04-19 14:14:40|169.8|167.4|170.08|167.68|170.08|167.68|169.8|167.4|0
1650377690000|2022-04-19 14:14:50|170.22|167.82|170.37|167.97|170.51|168.11|170.22|167.82|0
1650377700000|2022-04-19 14:15:00|170.51|168.11|170.58|168.18|170.79|168.39|170.51|168.11|0
1650377710000|2022-04-19 14:15:10|170.79|168.39|171.22|168.82|171.65|169.25|170.79|168.39|0
1650377720000|2022-04-19 14:15:20|171.36|168.96|171.51|169.11|171.51|169.11|171.22|168.82|0
1650377730000|2022-04-19 14:15:30|171.36|168.96|171.65|169.25|171.65|169.25|171.22|168.82|0
1650377740000|2022-04-19 14:15:40|171.36|168.96|172.08|169.68|172.08|169.68|171.36|168.96|0
1650377750000|2022-04-19 14:15:50|172.65|170.25|172.8|170.4|172.8|170.4|172.51|170.11|0
1650377760000|2022-04-19 14:16:00|172.65|170.25|172.65|170.25|172.8|170.4|172.65|170.25|0
1650377770000|2022-04-19 14:16:10|172.94|170.54|173.23|170.83|173.23|170.83|172.65|170.25|0
1650377780000|2022-04-19 14:16:20|172.51|170.11|172.08|169.68|172.51|170.11|172.08|169.68|0
1650377790000|2022-04-19 14:16:30|171.36|168.96|171.22|168.82|171.36|168.96|170.94|168.54|0
1650377800000|2022-04-19 14:16:40|171.36|168.96|171.22|168.82|171.36|168.96|171.08|168.68|0
1650377810000|2022-04-19 14:16:50|171.08|168.68|171.08|168.68|171.08|168.68|170.79|168.39|0
1650377820000|2022-04-19 14:17:00|170.79|168.39|170.93|168.53|171.36|168.96|170.79|168.39|0
1650377830000|2022-04-19 14:17:10|170.51|168.11|170.01|167.61|170.51|168.11|170.01|167.61|0
1650377840000|2022-04-19 14:17:20|170.08|167.68|169.8|167.4|170.08|167.68|169.8|167.4|0
1650377850000|2022-04-19 14:17:30|170.08|167.68|169.8|167.4|170.08|167.68|169.65|167.25|0
1650377860000|2022-04-19 14:17:40|170.08|167.68|169.94|167.54|170.08|167.68|169.94|167.54|0
1650377870000|2022-04-19 14:17:50|169.8|167.4|169.94|167.54|169.94|167.54|169.8|167.4|0
1650377880000|2022-04-19 14:18:00|170.08|167.68|169.8|167.4|170.08|167.68|169.8|167.4|0
1650377890000|2022-04-19 14:18:10|169.51|167.11|169.94|167.54|169.94|167.54|169.51|167.11|0
1650377900000|2022-04-19 14:18:20|170.08|167.68|170.36|167.96|170.51|168.11|170.08|167.68|0
1650377910000|2022-04-19 14:18:30|170.51|168.11|170.36|167.96|170.51|168.11|170.36|167.96|0
1650377920000|2022-04-19 14:18:40|170.22|167.82|170.79|168.39|170.79|168.39|170.22|167.82|0
1650377930000|2022-04-19 14:18:50|170.65|168.25|170.93|168.53|170.93|168.53|170.65|168.25|0
1650377940000|2022-04-19 14:19:00|170.79|168.39|170.51|168.11|171.08|168.68|170.51|168.11|0
1650377950000|2022-04-19 14:19:10|170.44|168.04|170.79|168.39|170.79|168.39|170.44|168.04|0
1650377960000|2022-04-19 14:19:20|170.93|168.53|170.65|168.25|170.93|168.53|170.65|168.25|0
1650377970000|2022-04-19 14:19:30|170.79|168.39|170.79|168.39|170.93|168.53|170.65|168.25|0
1650377980000|2022-04-19 14:19:40|170.65|168.25|171.08|168.68|171.08|168.68|170.65|168.25|0
1650377990000|2022-04-19 14:19:50|171.15|168.75|171.22|168.82|171.22|168.82|171.08|168.68|0
1650378000000|2022-04-19 14:20:00|171.08|168.68|171.22|168.82|171.5|169.1|171.08|168.68|0
1650378010000|2022-04-19 14:20:10|171.36|168.96|171.93|169.53|171.93|169.53|171.36|168.96|0
1650378020000|2022-04-19 14:20:20|171.79|169.39|171.93|169.53|171.93|169.53|171.79|169.39|0
1650378030000|2022-04-19 14:20:30|171.79|169.39|171.36|168.96|171.93|169.53|171.36|168.96|0
1650378040000|2022-04-19 14:20:40|171.65|169.25|171.36|168.96|171.65|169.25|171.36|168.96|0
1650378050000|2022-04-19 14:20:50|171.5|169.1|171.5|169.1|171.65|169.25|171.5|169.1|0
1650378060000|2022-04-19 14:21:00|170.79|168.39|170.79|168.39|170.93|168.53|170.79|168.39|0
1650378070000|2022-04-19 14:21:10|171.07|168.67|171.07|168.67|171.07|168.67|171.07|168.67|0
1650378080000|2022-04-19 14:21:20|171.01|168.61|171.07|168.67|171.07|168.67|170.93|168.53|0
1650378090000|2022-04-19 14:21:30|170.79|168.39|171.07|168.67|171.07|168.67|170.65|168.25|0
1650378100000|2022-04-19 14:21:40|171.15|168.75|170.93|168.53|171.15|168.75|170.93|168.53|0
1650378110000|2022-04-19 14:21:50|171.07|168.67|171.07|168.67|171.07|168.67|171.07|168.67|0
1650378120000|2022-04-19 14:22:00|170.93|168.53|171.22|168.82|171.22|168.82|170.79|168.39|0
1650378130000|2022-04-19 14:22:10|171.07|168.67|170.79|168.39|171.07|168.67|170.79|168.39|0
1650378140000|2022-04-19 14:22:20|170.5|168.1|170.65|168.25|170.79|168.39|170.5|168.1|0
1650378150000|2022-04-19 14:22:30|170.5|168.1|170.93|168.53|170.93|168.53|170.5|168.1|0
1650378160000|2022-04-19 14:22:40|171.07|168.67|171|168.6|171.07|168.67|170.93|168.53|0
1650378170000|2022-04-19 14:22:50|170.93|168.53|170.65|168.25|170.93|168.53|170.58|168.18|0
1650378180000|2022-04-19 14:23:00|170.5|168.1|170.79|168.39|170.79|168.39|170.5|168.1|0
1650378190000|2022-04-19 14:23:10|170.5|168.1|170.5|168.1|170.65|168.25|170.5|168.1|0
1650378200000|2022-04-19 14:23:20|170.29|167.89|170.36|167.96|170.36|167.96|170.22|167.82|0
1650378210000|2022-04-19 14:23:30|170.22|167.82|169.93|167.53|170.22|167.82|169.93|167.53|0
1650378220000|2022-04-19 14:23:40|169.37|166.97|169.22|166.82|169.51|167.11|169.22|166.82|0
1650378230000|2022-04-19 14:23:50|169.51|167.11|169.65|167.25|169.93|167.53|169.51|167.11|0
1650378240000|2022-04-19 14:24:00|169.37|166.97|168.8|166.4|169.37|166.97|168.8|166.4|0
1650378250000|2022-04-19 14:24:10|169.08|166.68|168.8|166.4|169.08|166.68|168.8|166.4|0
1650378260000|2022-04-19 14:24:20|169.22|166.82|169.51|167.11|169.51|167.11|169.22|166.82|0
1650378270000|2022-04-19 14:24:30|169.65|167.25|169.65|167.25|169.79|167.39|169.65|167.25|0
1650378280000|2022-04-19 14:24:40|169.36|166.96|169.08|166.68|169.36|166.96|168.8|166.4|0
1650378290000|2022-04-19 14:24:50|168.8|166.4|169.08|166.68|169.08|166.68|168.8|166.4|0
1650378300000|2022-04-19 14:25:00|168.94|166.54|169.08|166.68|169.08|166.68|168.94|166.54|0
1650378310000|2022-04-19 14:25:10|168.94|166.54|168.94|166.54|169.08|166.68|168.94|166.54|0
1650378320000|2022-04-19 14:25:20|168.66|166.26|169.08|166.68|169.15|166.75|168.66|166.26|0
1650378330000|2022-04-19 14:25:30|169.22|166.82|168.23|165.83|169.22|166.82|168.23|165.83|0
1650378340000|2022-04-19 14:25:40|168.37|165.97|168.37|165.97|168.37|165.97|168.37|165.97|0
1650378350000|2022-04-19 14:25:50|168.51|166.11|168.66|166.26|168.8|166.4|168.51|166.11|0
1650378360000|2022-04-19 14:26:00|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1650378370000|2022-04-19 14:26:10|168.59|166.19|168.66|166.26|168.66|166.26|168.51|166.11|0
1650378380000|2022-04-19 14:26:20|168.8|166.4|168.94|166.54|168.94|166.54|168.8|166.4|0
1650378390000|2022-04-19 14:26:30|168.8|166.4|168.66|166.26|168.8|166.4|168.37|165.97|0
1650378400000|2022-04-19 14:26:40|168.51|166.11|168.51|166.11|168.66|166.26|168.51|166.11|0
1650378410000|2022-04-19 14:26:50|168.66|166.26|168.66|166.26|168.8|166.4|168.66|166.26|0
1650378420000|2022-04-19 14:27:00|168.37|165.97|167.67|165.27|168.37|165.97|167.67|165.27|0
1650378430000|2022-04-19 14:27:10|167.95|165.55|166.96|164.56|167.95|165.55|166.96|164.56|0
1650378440000|2022-04-19 14:27:20|166.82|164.42|166.68|164.28|166.82|164.42|166.54|164.14|0
1650378450000|2022-04-19 14:27:30|166.47|164.07|166.68|164.28|166.82|164.42|166.47|164.07|0
1650378460000|2022-04-19 14:27:40|166.96|164.56|167.67|165.27|167.67|165.27|166.96|164.56|0
1650378470000|2022-04-19 14:27:50|167.95|165.55|168.09|165.69|168.09|165.69|167.67|165.27|0
1650378480000|2022-04-19 14:28:00|168.23|165.83|168.51|166.11|168.51|166.11|168.23|165.83|0
1650378490000|2022-04-19 14:28:10|168.65|166.25|168.51|166.11|168.65|166.25|168.37|165.97|0
1650378500000|2022-04-19 14:28:20|168.37|165.97|168.37|165.97|168.59|166.19|168.37|165.97|0
1650378510000|2022-04-19 14:28:30|167.39|164.99|167.67|165.27|167.67|165.27|167.39|164.99|0
1650378520000|2022-04-19 14:28:40|167.53|165.13|166.96|164.56|167.53|165.13|166.96|164.56|0
1650378530000|2022-04-19 14:28:50|167.1|164.7|167.1|164.7|167.1|164.7|166.82|164.42|0
1650378540000|2022-04-19 14:29:00|167.25|164.85|167.39|164.99|167.39|164.99|167.1|164.7|0
1650378550000|2022-04-19 14:29:10|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1650378560000|2022-04-19 14:29:20|167.18|164.78|167.39|164.99|167.39|164.99|166.96|164.56|0
1650378570000|2022-04-19 14:29:30|167.1|164.7|167.25|164.85|167.25|164.85|167.1|164.7|0
1650378580000|2022-04-19 14:29:40|167.39|164.99|167.39|164.99|167.39|164.99|167.25|164.85|0
1650378590000|2022-04-19 14:29:50|167.25|164.85|166.82|164.42|167.25|164.85|166.82|164.42|0
1650378600000|2022-04-19 14:30:00|166.26|163.86|166.82|164.42|166.82|164.42|166.26|163.86|0
1650378610000|2022-04-19 14:30:10|166.68|164.28|166.12|163.72|166.68|164.28|166.12|163.72|0
1650378620000|2022-04-19 14:30:20|165.98|163.58|166.26|163.86|166.26|163.86|165.98|163.58|0
1650378630000|2022-04-19 14:30:30|166.4|164|166.12|163.72|166.4|164|166.12|163.72|0
1650378640000|2022-04-19 14:30:40|166.26|163.86|166.4|164|166.4|164|166.12|163.72|0
1650378650000|2022-04-19 14:30:50|166.54|164.14|166.68|164.28|166.68|164.28|166.26|163.86|0
1650378660000|2022-04-19 14:31:00|166.54|164.14|166.75|164.35|166.75|164.35|166.54|164.14|0
1650378670000|2022-04-19 14:31:10|166.4|164|166.4|164|166.4|164|166.26|163.86|0
1650378680000|2022-04-19 14:31:20|166.26|163.86|166.12|163.72|166.26|163.86|165.98|163.58|0
1650378690000|2022-04-19 14:31:30|166.26|163.86|166.12|163.72|166.26|163.86|165.98|163.58|0
1650378700000|2022-04-19 14:31:40|166.4|164|166.33|163.93|166.4|164|166.26|163.86|0
1650378710000|2022-04-19 14:31:50|166.26|163.86|166.4|164|166.4|164|166.12|163.72|0
1650378720000|2022-04-19 14:32:00|166.26|163.86|165.84|163.44|166.26|163.86|165.84|163.44|0
1650378730000|2022-04-19 14:32:10|165.7|163.3|165.84|163.44|165.98|163.58|165.7|163.3|0
1650378740000|2022-04-19 14:32:20|165.27|162.87|164.99|162.59|165.27|162.87|164.85|162.45|0
1650378750000|2022-04-19 14:32:30|165.13|162.73|165.84|163.44|165.84|163.44|165.13|162.73|0
1650378760000|2022-04-19 14:32:40|165.98|163.58|166.12|163.72|166.12|163.72|165.98|163.58|0
1650378770000|2022-04-19 14:32:50|165.98|163.58|165.41|163.01|165.98|163.58|165.41|163.01|0
1650378780000|2022-04-19 14:33:00|165.27|162.87|165.27|162.87|165.27|162.87|164.99|162.59|0
1650378790000|2022-04-19 14:33:10|165.55|163.15|165.41|163.01|165.55|163.15|165.41|163.01|0
1650378800000|2022-04-19 14:33:20|165.27|162.87|165.13|162.73|165.41|163.01|165.13|162.73|0
1650378810000|2022-04-19 14:33:30|165.27|162.87|165.55|163.15|165.69|163.29|165.27|162.87|0
1650378820000|2022-04-19 14:33:40|165.69|163.29|165.77|163.37|165.77|163.37|165.69|163.29|0
1650378830000|2022-04-19 14:33:50|165.83|163.43|165.55|163.15|165.83|163.43|165.55|163.15|0
1650378840000|2022-04-19 14:34:00|165.69|163.29|165.97|163.57|165.97|163.57|165.69|163.29|0
1650378860000|2022-04-19 14:34:20|166.11|163.71|165.97|163.57|166.11|163.71|165.83|163.43|0
1650378870000|2022-04-19 14:34:30|165.83|163.43|166.11|163.71|166.11|163.71|165.83|163.43|0
1650378880000|2022-04-19 14:34:40|166.26|163.86|166.26|163.86|166.26|163.86|166.11|163.71|0
1650378890000|2022-04-19 14:34:50|166.11|163.71|165.97|163.57|166.11|163.71|165.69|163.29|0
1650378900000|2022-04-19 14:35:00|165.91|163.51|165.83|163.43|166.11|163.71|165.83|163.43|0
1650378910000|2022-04-19 14:35:10|165.97|163.57|165.97|163.57|166.11|163.71|165.97|163.57|0
1650378920000|2022-04-19 14:35:20|166.11|163.71|165.97|163.57|166.11|163.71|165.97|163.57|0
1650378930000|2022-04-19 14:35:30|166.11|163.71|166.54|164.14|166.54|164.14|166.11|163.71|0
1650378940000|2022-04-19 14:35:40|166.68|164.28|166.68|164.28|166.68|164.28|166.54|164.14|0
1650378950000|2022-04-19 14:35:50|166.75|164.35|166.82|164.42|166.82|164.42|166.54|164.14|0
1650378960000|2022-04-19 14:36:00|167.24|164.84|167.38|164.98|167.38|164.98|167.1|164.7|0
1650378970000|2022-04-19 14:36:10|167.24|164.84|167.24|164.84|167.52|165.12|167.24|164.84|0
1650378980000|2022-04-19 14:36:20|167.66|165.26|167.52|165.12|167.66|165.26|167.38|164.98|0
1650378990000|2022-04-19 14:36:30|167.81|165.41|167.52|165.12|167.81|165.41|167.52|165.12|0
1650379000000|2022-04-19 14:36:40|167.66|165.26|167.38|164.98|167.66|165.26|167.38|164.98|0
1650379010000|2022-04-19 14:36:50|167.52|165.12|167.95|165.55|167.95|165.55|167.52|165.12|0
1650379020000|2022-04-19 14:37:00|167.1|164.7|167.38|164.98|167.38|164.98|167.1|164.7|0
1650379030000|2022-04-19 14:37:10|167.52|165.12|167.24|164.84|167.52|165.12|167.24|164.84|0
1650379040000|2022-04-19 14:37:20|167.38|164.98|167.38|164.98|167.38|164.98|167.38|164.98|0
1650379050000|2022-04-19 14:37:30|167.24|164.84|167.31|164.91|167.31|164.91|167.24|164.84|0
1650379060000|2022-04-19 14:37:40|167.1|164.7|167.45|165.05|167.45|165.05|167.1|164.7|0
1650379070000|2022-04-19 14:37:50|167.38|164.98|167.24|164.84|167.38|164.98|167.24|164.84|0
1650379080000|2022-04-19 14:38:00|166.96|164.56|166.96|164.56|167.1|164.7|166.96|164.56|0
1650379090000|2022-04-19 14:38:10|166.67|164.27|166.25|163.85|166.67|164.27|166.11|163.71|0
1650379100000|2022-04-19 14:38:20|166.11|163.71|165.97|163.57|166.25|163.85|165.97|163.57|0
1650379110000|2022-04-19 14:38:30|166.11|163.71|166.33|163.93|166.39|163.99|166.11|163.71|0
1650379120000|2022-04-19 14:38:40|166.53|164.13|165.83|163.43|166.53|164.13|165.83|163.43|0
1650379130000|2022-04-19 14:38:50|165.69|163.29|165.41|163.01|165.69|163.29|165.41|163.01|0
1650379140000|2022-04-19 14:39:00|165.27|162.87|165.27|162.87|165.27|162.87|165.27|162.87|0
1650379150000|2022-04-19 14:39:10|165.13|162.73|164.99|162.59|165.13|162.73|164.99|162.59|0
1650379160000|2022-04-19 14:39:20|164.85|162.45|164.85|162.45|164.85|162.45|164.85|162.45|0
1650379170000|2022-04-19 14:39:30|165.13|162.73|165.27|162.87|165.27|162.87|165.13|162.73|0
1650379180000|2022-04-19 14:39:40|165.13|162.73|164.85|162.45|165.13|162.73|164.85|162.45|0
1650379190000|2022-04-19 14:39:50|165.13|162.73|164.99|162.59|165.13|162.73|164.85|162.45|0
1650379200000|2022-04-19 14:40:00|165.06|162.66|165.41|163.01|165.41|163.01|164.99|162.59|0
1650379210000|2022-04-19 14:40:10|165.55|163.15|165.27|162.87|165.55|163.15|165.27|162.87|0
1650379220000|2022-04-19 14:40:20|165.41|163.01|165.13|162.73|165.41|163.01|165.13|162.73|0
1650379230000|2022-04-19 14:40:30|165.27|162.87|165.13|162.73|165.27|162.87|165.13|162.73|0
1650379240000|2022-04-19 14:40:40|164.85|162.45|164.15|161.75|164.85|162.45|164.15|161.75|0
1650379250000|2022-04-19 14:40:50|163.87|161.47|164.15|161.75|164.29|161.89|163.87|161.47|0
1650379260000|2022-04-19 14:41:00|164.01|161.61|163.59|161.19|164.01|161.61|163.59|161.19|0
1650379270000|2022-04-19 14:41:10|163.73|161.33|163.73|161.33|163.73|161.33|163.59|161.19|0
1650379280000|2022-04-19 14:41:20|163.87|161.47|163.73|161.33|163.87|161.47|163.45|161.05|0
1650379290000|2022-04-19 14:41:30|163.59|161.19|163.45|161.05|163.59|161.19|163.45|161.05|0
1650379300000|2022-04-19 14:41:40|163.31|160.91|163.17|160.77|163.31|160.91|163.17|160.77|0
1650379310000|2022-04-19 14:41:50|163.45|161.05|163.17|160.77|163.59|161.19|163.17|160.77|0
1650379320000|2022-04-19 14:42:00|163.04|160.64|162.97|160.57|163.04|160.64|162.9|160.5|0
1650379330000|2022-04-19 14:42:10|162.76|160.36|162.76|160.36|162.76|160.36|162.62|160.22|0
1650379340000|2022-04-19 14:42:20|162.9|160.5|162.76|160.36|162.9|160.5|162.76|160.36|0
1650379350000|2022-04-19 14:42:30|162.62|160.22|162.76|160.36|162.9|160.5|162.62|160.22|0
1650379360000|2022-04-19 14:42:40|163.17|160.77|163.03|160.63|163.17|160.77|162.9|160.5|0
1650379370000|2022-04-19 14:42:50|163.45|161.05|163.17|160.77|163.45|161.05|163.03|160.63|0
1650379380000|2022-04-19 14:43:00|163.11|160.71|163.31|160.91|163.31|160.91|163.11|160.71|0
1650379390000|2022-04-19 14:43:10|163.45|161.05|163.31|160.91|163.45|161.05|163.31|160.91|0
1650379400000|2022-04-19 14:43:20|163.03|160.63|163.45|161.05|163.45|161.05|163.03|160.63|0
1650379410000|2022-04-19 14:43:30|163.03|160.63|163.03|160.63|163.03|160.63|162.9|160.5|0
1650379420000|2022-04-19 14:43:40|162.97|160.57|162.76|160.36|162.97|160.57|162.76|160.36|0
1650379430000|2022-04-19 14:43:50|162.62|160.22|162.62|160.22|162.76|160.36|162.48|160.08|0
1650379440000|2022-04-19 14:44:00|162.76|160.36|162.62|160.22|162.76|160.36|162.62|160.22|0
1650379450000|2022-04-19 14:44:10|162.76|160.36|163.03|160.63|163.03|160.63|162.76|160.36|0
1650379460000|2022-04-19 14:44:20|163.17|160.77|163.03|160.63|163.17|160.77|162.89|160.49|0
1650379470000|2022-04-19 14:44:30|162.89|160.49|162.89|160.49|162.89|160.49|162.76|160.36|0
1650379480000|2022-04-19 14:44:40|163.03|160.63|163.17|160.77|163.17|160.77|163.03|160.63|0
1650379490000|2022-04-19 14:44:50|163.31|160.91|163.38|160.98|163.45|161.05|163.31|160.91|0
1650379500000|2022-04-19 14:45:00|163.17|160.77|163.31|160.91|163.31|160.91|163.03|160.63|0
1650379510000|2022-04-19 14:45:10|163.03|160.63|162.62|160.22|163.03|160.63|162.62|160.22|0
1650379520000|2022-04-19 14:45:20|162.76|160.36|162.62|160.22|162.76|160.36|162.62|160.22|0
1650379530000|2022-04-19 14:45:30|162.76|160.36|162.62|160.22|162.76|160.36|162.62|160.22|0
1650379540000|2022-04-19 14:45:40|162.48|160.08|162.48|160.08|162.62|160.22|162.48|160.08|0
1650379550000|2022-04-19 14:45:50|162.62|160.22|162.62|160.22|162.62|160.22|162.62|160.22|0
1650379560000|2022-04-19 14:46:00|162.75|160.35|162.48|160.08|162.75|160.35|162.48|160.08|0
1650379570000|2022-04-19 14:46:10|162.34|159.94|162.62|160.22|162.62|160.22|162.34|159.94|0
1650379580000|2022-04-19 14:46:20|162.75|160.35|162.75|160.35|162.89|160.49|162.75|160.35|0
1650379590000|2022-04-19 14:46:30|162.48|160.08|161.37|158.97|162.48|160.08|161.37|158.97|0
1650379600000|2022-04-19 14:46:40|161.23|158.83|161.37|158.97|161.37|158.97|160.96|158.56|0
1650379610000|2022-04-19 14:46:50|161.51|159.11|160.68|158.28|161.51|159.11|160.68|158.28|0
1650379620000|2022-04-19 14:47:00|160.82|158.42|160.96|158.56|161.09|158.69|160.82|158.42|0
1650379630000|2022-04-19 14:47:10|161.09|158.69|160.96|158.56|161.23|158.83|160.96|158.56|0
1650379640000|2022-04-19 14:47:20|161.09|158.69|161.51|159.11|161.51|159.11|161.09|158.69|0
1650379650000|2022-04-19 14:47:30|161.23|158.83|160.96|158.56|161.23|158.83|160.96|158.56|0
1650379660000|2022-04-19 14:47:40|160.82|158.42|160.41|158.01|160.82|158.42|160.41|158.01|0
1650379670000|2022-04-19 14:47:50|160.54|158.14|160.68|158.28|160.68|158.28|160.41|158.01|0
1650379680000|2022-04-19 14:48:00|160.82|158.42|160.82|158.42|160.96|158.56|160.82|158.42|0
1650379690000|2022-04-19 14:48:10|160.68|158.28|160.82|158.42|160.82|158.42|160.68|158.28|0
1650379700000|2022-04-19 14:48:20|160.68|158.28|160.82|158.42|160.82|158.42|160.68|158.28|0
1650379710000|2022-04-19 14:48:30|160.96|158.56|160.96|158.56|161.09|158.69|160.96|158.56|0
1650379720000|2022-04-19 14:48:40|160.82|158.42|160.96|158.56|160.96|158.56|160.82|158.42|0
1650379730000|2022-04-19 14:48:50|161.09|158.69|161.09|158.69|161.23|158.83|161.09|158.69|0
1650379740000|2022-04-19 14:49:00|161.23|158.83|160.82|158.42|161.23|158.83|160.82|158.42|0
1650379750000|2022-04-19 14:49:10|160.68|158.28|160.54|158.14|160.68|158.28|160.54|158.14|0
1650379760000|2022-04-19 14:49:20|160.4|158|160.4|158|160.4|158|160.4|158|0
1650379770000|2022-04-19 14:49:30|160.54|158.14|160.68|158.28|160.68|158.28|160.54|158.14|0
1650379780000|2022-04-19 14:49:40|160.82|158.42|161.09|158.69|161.09|158.69|160.54|158.14|0
1650379790000|2022-04-19 14:49:50|161.23|158.83|161.51|159.11|161.51|159.11|161.23|158.83|0
1650379800000|2022-04-19 14:50:00|161.64|159.24|161.37|158.97|161.64|159.24|161.23|158.83|0
1650379810000|2022-04-19 14:50:10|161.64|159.24|161.92|159.52|161.92|159.52|161.64|159.24|0
1650379820000|2022-04-19 14:50:20|162.06|159.66|162.06|159.66|162.06|159.66|162.06|159.66|0
1650379830000|2022-04-19 14:50:30|161.92|159.52|161.78|159.38|162.06|159.66|161.78|159.38|0
1650379840000|2022-04-19 14:50:40|162.2|159.8|162.06|159.66|162.34|159.94|162.06|159.66|0
1650379850000|2022-04-19 14:50:50|162.2|159.8|162.34|159.94|162.34|159.94|162.06|159.66|0
1650379860000|2022-04-19 14:51:00|161.92|159.52|161.92|159.52|162.06|159.66|161.92|159.52|0
1650379870000|2022-04-19 14:51:10|162.06|159.66|162.47|160.07|162.47|160.07|162.06|159.66|0
1650379880000|2022-04-19 14:51:20|162.06|159.66|162.2|159.8|162.2|159.8|162.06|159.66|0
1650379890000|2022-04-19 14:51:30|162.33|159.93|162.47|160.07|162.47|160.07|162.33|159.93|0
1650379900000|2022-04-19 14:51:40|162.75|160.35|162.75|160.35|162.75|160.35|162.75|160.35|0
1650379910000|2022-04-19 14:51:50|162.89|160.49|162.89|160.49|162.89|160.49|162.75|160.35|0
1650379920000|2022-04-19 14:52:00|162.75|160.35|162.61|160.21|162.75|160.35|162.61|160.21|0
1650379930000|2022-04-19 14:52:10|162.33|159.93|162.61|160.21|162.61|160.21|162.33|159.93|0
1650379940000|2022-04-19 14:52:20|162.75|160.35|163.03|160.63|163.03|160.63|162.61|160.21|0
1650379950000|2022-04-19 14:52:30|162.89|160.49|163.03|160.63|163.17|160.77|162.89|160.49|0
1650379960000|2022-04-19 14:52:40|163.17|160.77|163.03|160.63|163.17|160.77|162.89|160.49|0
1650379970000|2022-04-19 14:52:50|163.17|160.77|163.17|160.77|163.17|160.77|163.03|160.63|0
1650379980000|2022-04-19 14:53:00|163.3|160.9|163.3|160.9|163.3|160.9|163.3|160.9|0
1650379990000|2022-04-19 14:53:10|163.03|160.63|163.24|160.84|163.3|160.9|163.03|160.63|0
1650380000000|2022-04-19 14:53:20|163.17|160.77|163.72|161.32|163.72|161.32|163.17|160.77|0
1650380010000|2022-04-19 14:53:30|163.86|161.46|164|161.6|164|161.6|163.86|161.46|0
1650380020000|2022-04-19 14:53:40|163.86|161.46|163.72|161.32|164|161.6|163.72|161.32|0
1650380030000|2022-04-19 14:53:50|163.86|161.46|164|161.6|164|161.6|163.86|161.46|0
1650380040000|2022-04-19 14:54:00|163.72|161.32|164.14|161.74|164.14|161.74|163.72|161.32|0
1650380050000|2022-04-19 14:54:10|164|161.6|164.14|161.74|164.14|161.74|164|161.6|0
1650380060000|2022-04-19 14:54:20|164|161.6|163.86|161.46|164|161.6|163.86|161.46|0
1650380070000|2022-04-19 14:54:30|163.79|161.39|164.14|161.74|164.14|161.74|163.72|161.32|0
1650380080000|2022-04-19 14:54:40|164.28|161.88|164.28|161.88|164.28|161.88|164.28|161.88|0
1650380090000|2022-04-19 14:54:50|164.42|162.02|164.7|162.3|164.7|162.3|164.42|162.02|0
1650380100000|2022-04-19 14:55:00|164.56|162.16|164.56|162.16|164.7|162.3|164.56|162.16|0
1650380110000|2022-04-19 14:55:10|164.84|162.44|164.84|162.44|165.12|162.72|164.84|162.44|0
1650380120000|2022-04-19 14:55:20|164.63|162.23|164.14|161.74|164.63|162.23|164.14|161.74|0
1650380130000|2022-04-19 14:55:30|164.28|161.88|164.14|161.74|164.28|161.88|164.14|161.74|0
1650380140000|2022-04-19 14:55:40|164.28|161.88|164.14|161.74|164.28|161.88|164.14|161.74|0
1650380150000|2022-04-19 14:55:50|164|161.6|163.86|161.46|164|161.6|163.72|161.32|0
1650380160000|2022-04-19 14:56:00|163.72|161.32|164|161.6|164|161.6|163.72|161.32|0
1650380170000|2022-04-19 14:56:10|164.14|161.74|164.28|161.88|164.28|161.88|163.86|161.46|0
1650380180000|2022-04-19 14:56:20|164.56|162.16|164.42|162.02|164.56|162.16|164.28|161.88|0
1650380190000|2022-04-19 14:56:30|164.28|161.88|164.56|162.16|164.56|162.16|164.28|161.88|0
1650380200000|2022-04-19 14:56:40|164.28|161.88|164.14|161.74|164.28|161.88|164.14|161.74|0
1650380210000|2022-04-19 14:56:50|164.28|161.88|164.28|161.88|164.42|162.02|164.28|161.88|0
1650380220000|2022-04-19 14:57:00|164.21|161.81|164|161.6|164.21|161.81|164|161.6|0
1650380230000|2022-04-19 14:57:10|163.86|161.46|163.86|161.46|163.86|161.46|163.72|161.32|0
1650380240000|2022-04-19 14:57:20|163.3|160.9|163.02|160.62|163.3|160.9|163.02|160.62|0
1650380250000|2022-04-19 14:57:30|162.75|160.35|162.88|160.48|162.88|160.48|162.75|160.35|0
1650380260000|2022-04-19 14:57:40|163.02|160.62|163.44|161.04|163.44|161.04|163.02|160.62|0
1650380270000|2022-04-19 14:57:50|163.3|160.9|163.02|160.62|163.44|161.04|163.02|160.62|0
1650380280000|2022-04-19 14:58:00|162.82|160.42|162.47|160.07|162.82|160.42|162.47|160.07|0
1650380290000|2022-04-19 14:58:10|162.33|159.93|162.88|160.48|162.88|160.48|162.33|159.93|0
1650380300000|2022-04-19 14:58:20|162.61|160.21|163.3|160.9|163.3|160.9|162.61|160.21|0
1650380310000|2022-04-19 14:58:30|163.16|160.76|163.02|160.62|163.3|160.9|163.02|160.62|0
1650380320000|2022-04-19 14:58:40|163.16|160.76|163.16|160.76|163.16|160.76|163.16|160.76|0
1650380330000|2022-04-19 14:58:50|163.02|160.62|163.44|161.04|163.44|161.04|163.02|160.62|0
1650380340000|2022-04-19 14:59:00|163.58|161.18|163.72|161.32|163.72|161.32|163.58|161.18|0
1650380350000|2022-04-19 14:59:10|164|161.6|164|161.6|164|161.6|164|161.6|0
1650380360000|2022-04-19 14:59:20|163.86|161.46|163.86|161.46|164|161.6|163.86|161.46|0
1650380370000|2022-04-19 14:59:30|164|161.6|164.14|161.74|164.14|161.74|164|161.6|0
1650380380000|2022-04-19 14:59:40|164|161.6|164.07|161.67|164.07|161.67|164|161.6|0
1650380390000|2022-04-19 14:59:50|164.14|161.74|164|161.6|164.14|161.74|164|161.6|0
1650380400000|2022-04-19 15:00:00|164.27|161.87|164.41|162.01|164.41|162.01|164.27|161.87|0
1650380410000|2022-04-19 15:00:10|164.27|161.87|165.55|163.15|165.55|163.15|164.27|161.87|0
1650380420000|2022-04-19 15:00:20|165.41|163.01|165.55|163.15|165.55|163.15|165.41|163.01|0
1650380430000|2022-04-19 15:00:30|166.25|163.85|165.13|162.73|166.25|163.85|164.85|162.45|0
1650380440000|2022-04-19 15:00:40|165.41|163.01|165.27|162.87|165.41|163.01|165.13|162.73|0
1650380450000|2022-04-19 15:00:50|165.13|162.73|164.99|162.59|165.13|162.73|164.99|162.59|0
1650380460000|2022-04-19 15:01:00|164.85|162.45|164.85|162.45|164.85|162.45|164.71|162.31|0
1650380470000|2022-04-19 15:01:10|164.99|162.59|165.13|162.73|165.27|162.87|164.99|162.59|0
1650380480000|2022-04-19 15:01:20|164.99|162.59|164.71|162.31|165.27|162.87|164.71|162.31|0
1650380490000|2022-04-19 15:01:30|164.57|162.17|164.71|162.31|164.71|162.31|164.57|162.17|0
1650380510000|2022-04-19 15:01:50|164.57|162.17|164.57|162.17|164.71|162.31|164.57|162.17|0
1650380520000|2022-04-19 15:02:00|164.85|162.45|164.71|162.31|164.85|162.45|164.71|162.31|0
1650380530000|2022-04-19 15:02:10|164.85|162.45|164.64|162.24|164.85|162.45|164.64|162.24|0
1650380540000|2022-04-19 15:02:20|164.57|162.17|163.72|161.32|164.57|162.17|163.72|161.32|0
1650380550000|2022-04-19 15:02:30|163.86|161.46|164|161.6|164|161.6|163.86|161.46|0
1650380560000|2022-04-19 15:02:40|164.14|161.74|164.28|161.88|164.28|161.88|164.14|161.74|0
1650380570000|2022-04-19 15:02:50|164.14|161.74|164|161.6|164.14|161.74|164|161.6|0
1650380580000|2022-04-19 15:03:00|164.14|161.74|164.14|161.74|164.14|161.74|164|161.6|0
1650380590000|2022-04-19 15:03:10|163.44|161.04|163.3|160.9|163.44|161.04|163.3|160.9|0
1650380600000|2022-04-19 15:03:20|163.44|161.04|163.16|160.76|163.44|161.04|163.16|160.76|0
1650380610000|2022-04-19 15:03:30|163.03|160.63|162.89|160.49|163.03|160.63|162.89|160.49|0
1650380620000|2022-04-19 15:03:40|163.16|160.76|163.44|161.04|163.44|161.04|163.16|160.76|0
1650380630000|2022-04-19 15:03:50|163.58|161.18|163.58|161.18|163.58|161.18|163.58|161.18|0
1650380640000|2022-04-19 15:04:00|163.44|161.04|163.16|160.76|163.44|161.04|163.16|160.76|0
1650380650000|2022-04-19 15:04:10|163.3|160.9|163.3|160.9|163.44|161.04|163.16|160.76|0
1650380660000|2022-04-19 15:04:20|163.02|160.62|163.02|160.62|163.02|160.62|163.02|160.62|0
1650380670000|2022-04-19 15:04:30|163.16|160.76|163.02|160.62|163.16|160.76|163.02|160.62|0
1650380680000|2022-04-19 15:04:40|163.16|160.76|162.75|160.35|163.16|160.76|162.75|160.35|0
1650380690000|2022-04-19 15:04:50|162.88|160.48|162.75|160.35|162.88|160.48|162.61|160.21|0
1650380700000|2022-04-19 15:05:00|162.61|160.21|162.75|160.35|162.88|160.48|162.61|160.21|0
1650380710000|2022-04-19 15:05:10|162.61|160.21|163.02|160.62|163.02|160.62|162.61|160.21|0
1650380720000|2022-04-19 15:05:20|163.16|160.76|163.02|160.62|163.16|160.76|162.88|160.48|0
1650380730000|2022-04-19 15:05:30|162.88|160.48|163.02|160.62|163.16|160.76|162.88|160.48|0
1650380740000|2022-04-19 15:05:40|162.88|160.48|163.16|160.76|163.16|160.76|162.88|160.48|0
1650380750000|2022-04-19 15:05:50|163.02|160.62|163.02|160.62|163.02|160.62|162.88|160.48|0
1650380760000|2022-04-19 15:06:00|162.74|160.34|162.74|160.34|162.74|160.34|162.47|160.07|0
1650380770000|2022-04-19 15:06:10|162.61|160.21|162.33|159.93|162.68|160.28|162.33|159.93|0
1650380780000|2022-04-19 15:06:20|162.19|159.79|162.19|159.79|162.33|159.93|162.19|159.79|0
1650380790000|2022-04-19 15:06:30|162.05|159.65|161.77|159.37|162.05|159.65|161.77|159.37|0
1650380810000|2022-04-19 15:06:50|161.63|159.23|161.91|159.51|161.91|159.51|161.63|159.23|0
1650380820000|2022-04-19 15:07:00|161.77|159.37|161.22|158.82|161.77|159.37|161.22|158.82|0
1650380830000|2022-04-19 15:07:10|161.08|158.68|161.22|158.82|161.22|158.82|161.08|158.68|0
1650380840000|2022-04-19 15:07:20|161.08|158.68|161.08|158.68|161.22|158.82|161.08|158.68|0
1650380850000|2022-04-19 15:07:30|161.35|158.95|161.35|158.95|161.49|159.09|161.35|158.95|0
1650380860000|2022-04-19 15:07:40|161.22|158.82|160.8|158.4|161.22|158.82|160.8|158.4|0
1650380870000|2022-04-19 15:07:50|160.94|158.54|161.08|158.68|161.08|158.68|160.94|158.54|0
1650380880000|2022-04-19 15:08:00|160.94|158.54|160.94|158.54|161.08|158.68|160.94|158.54|0
1650380890000|2022-04-19 15:08:10|160.8|158.4|160.8|158.4|160.8|158.4|160.66|158.26|0
1650380900000|2022-04-19 15:08:20|160.94|158.54|160.8|158.4|160.94|158.54|160.66|158.26|0
1650380910000|2022-04-19 15:08:30|160.94|158.54|161.08|158.68|161.21|158.81|160.94|158.54|0
1650380920000|2022-04-19 15:08:40|160.94|158.54|161.08|158.68|161.08|158.68|160.94|158.54|0
1650380930000|2022-04-19 15:08:50|160.94|158.54|160.66|158.26|160.94|158.54|160.66|158.26|0
1650380940000|2022-04-19 15:09:00|160.8|158.4|160.94|158.54|160.94|158.54|160.8|158.4|0
1650380950000|2022-04-19 15:09:10|161.08|158.68|161.08|158.68|161.08|158.68|160.94|158.54|0
1650380960000|2022-04-19 15:09:20|161.21|158.81|161.49|159.09|161.49|159.09|161.21|158.81|0
1650380970000|2022-04-19 15:09:30|161.63|159.23|162.19|159.79|162.19|159.79|161.63|159.23|0
1650380980000|2022-04-19 15:09:40|162.32|159.92|162.19|159.79|162.32|159.92|162.05|159.65|0
1650380990000|2022-04-19 15:09:50|162.05|159.65|161.91|159.51|162.05|159.65|161.77|159.37|0
1650381000000|2022-04-19 15:10:00|161.77|159.37|161.63|159.23|162.05|159.65|161.63|159.23|0
1650381010000|2022-04-19 15:10:10|161.49|159.09|161.49|159.09|161.63|159.23|161.49|159.09|0
1650381020000|2022-04-19 15:10:20|161.63|159.23|162.05|159.65|162.05|159.65|161.63|159.23|0
1650381030000|2022-04-19 15:10:30|162.18|159.78|162.18|159.78|162.18|159.78|162.18|159.78|0
1650381040000|2022-04-19 15:10:40|162.05|159.65|162.05|159.65|162.18|159.78|162.05|159.65|0
1650381060000|2022-04-19 15:11:00|162.32|159.92|162.05|159.65|162.46|160.06|162.05|159.65|0
1650381070000|2022-04-19 15:11:10|161.91|159.51|162.46|160.06|162.46|160.06|161.91|159.51|0
1650381080000|2022-04-19 15:11:20|162.18|159.78|162.32|159.92|162.32|159.92|162.18|159.78|0
1650381090000|2022-04-19 15:11:30|162.46|160.06|162.46|160.06|162.46|160.06|162.32|159.92|0
1650381100000|2022-04-19 15:11:40|162.32|159.92|161.91|159.51|162.32|159.92|161.91|159.51|0
1650381110000|2022-04-19 15:11:50|162.04|159.64|162.18|159.78|162.18|159.78|162.04|159.64|0
1650381120000|2022-04-19 15:12:00|162.32|159.92|162.6|160.2|162.6|160.2|162.32|159.92|0
1650381130000|2022-04-19 15:12:10|162.46|160.06|162.6|160.2|162.74|160.34|162.46|160.06|0
1650381140000|2022-04-19 15:12:20|162.46|160.06|162.18|159.78|162.46|160.06|162.18|159.78|0
1650381150000|2022-04-19 15:12:30|162.32|159.92|162.53|160.13|162.6|160.2|162.32|159.92|0
1650381160000|2022-04-19 15:12:40|162.6|160.2|162.6|160.2|162.6|160.2|162.6|160.2|0
1650381170000|2022-04-19 15:12:50|162.32|159.92|162.46|160.06|162.46|160.06|162.18|159.78|0
1650381180000|2022-04-19 15:13:00|162.32|159.92|162.04|159.64|162.32|159.92|162.04|159.64|0
1650381190000|2022-04-19 15:13:10|161.9|159.5|161.49|159.09|161.9|159.5|161.35|158.95|0
1650381200000|2022-04-19 15:13:20|161.63|159.23|161.63|159.23|161.63|159.23|161.49|159.09|0
1650381210000|2022-04-19 15:13:30|161.9|159.5|161.77|159.37|161.9|159.5|161.63|159.23|0
1650381220000|2022-04-19 15:13:40|161.63|159.23|161.77|159.37|161.9|159.5|161.63|159.23|0
1650381230000|2022-04-19 15:13:50|161.49|159.09|161.49|159.09|161.49|159.09|161.42|159.02|0
1650381240000|2022-04-19 15:14:00|161.77|159.37|161.77|159.37|161.77|159.37|161.77|159.37|0
1650381250000|2022-04-19 15:14:10|161.9|159.5|161.9|159.5|162.04|159.64|161.9|159.5|0
1650381260000|2022-04-19 15:14:20|161.98|159.58|161.76|159.36|162.04|159.64|161.76|159.36|0
1650381270000|2022-04-19 15:14:30|161.9|159.5|162.04|159.64|162.04|159.64|161.9|159.5|0
1650381280000|2022-04-19 15:14:40|161.9|159.5|162.04|159.64|162.04|159.64|161.76|159.36|0
1650381290000|2022-04-19 15:14:50|162.18|159.78|162.32|159.92|162.32|159.92|162.18|159.78|0
1650381300000|2022-04-19 15:15:00|162.18|159.78|161.9|159.5|162.18|159.78|161.9|159.5|0
1650381310000|2022-04-19 15:15:10|162.32|159.92|162.04|159.64|162.32|159.92|162.04|159.64|0
1650381320000|2022-04-19 15:15:20|161.9|159.5|161.49|159.09|161.9|159.5|161.49|159.09|0
1650381330000|2022-04-19 15:15:30|161.35|158.95|161.21|158.81|161.35|158.95|161.21|158.81|0
1650381340000|2022-04-19 15:15:40|161.07|158.67|160.52|158.12|161.07|158.67|160.52|158.12|0
1650381350000|2022-04-19 15:15:50|159.97|157.57|159.69|157.29|159.97|157.57|159.69|157.29|0
1650381360000|2022-04-19 15:16:00|159.55|157.15|159.28|156.88|159.55|157.15|159.14|156.74|0
1650381370000|2022-04-19 15:16:10|159.55|157.15|159.69|157.29|159.69|157.29|159.28|156.88|0
1650381380000|2022-04-19 15:16:20|159.83|157.43|159.83|157.43|159.83|157.43|159.83|157.43|0
1650381390000|2022-04-19 15:16:30|159.69|157.29|159.83|157.43|159.83|157.43|159.69|157.29|0
1650381400000|2022-04-19 15:16:40|160.24|157.84|160.66|158.26|160.66|158.26|160.24|157.84|0
1650381410000|2022-04-19 15:16:50|160.93|158.53|161.07|158.67|161.07|158.67|160.79|158.39|0
1650381420000|2022-04-19 15:17:00|161.35|158.95|161.76|159.36|161.76|159.36|161.35|158.95|0
1650381430000|2022-04-19 15:17:10|161.9|159.5|162.04|159.64|162.04|159.64|161.9|159.5|0
1650381440000|2022-04-19 15:17:20|161.9|159.5|161.62|159.22|161.9|159.5|161.62|159.22|0
1650381450000|2022-04-19 15:17:30|161.76|159.36|161.9|159.5|161.9|159.5|161.62|159.22|0
1650381460000|2022-04-19 15:17:40|161.62|159.22|161.9|159.5|161.9|159.5|161.62|159.22|0
1650381470000|2022-04-19 15:17:50|161.76|159.36|161.76|159.36|161.9|159.5|161.76|159.36|0
1650381480000|2022-04-19 15:18:00|161.9|159.5|162.04|159.64|162.04|159.64|161.83|159.43|0
1650381490000|2022-04-19 15:18:10|162.18|159.78|162.04|159.64|162.18|159.78|162.04|159.64|0
1650381500000|2022-04-19 15:18:20|162.18|159.78|161.97|159.57|162.18|159.78|161.9|159.5|0
1650381510000|2022-04-19 15:18:30|161.9|159.5|162.32|159.92|162.32|159.92|161.9|159.5|0
1650381520000|2022-04-19 15:18:40|162.18|159.78|161.9|159.5|162.18|159.78|161.9|159.5|0
1650381530000|2022-04-19 15:18:50|162.04|159.64|162.04|159.64|162.18|159.78|162.04|159.64|0
1650381540000|2022-04-19 15:19:00|162.11|159.71|161.9|159.5|162.11|159.71|161.9|159.5|0
1650381550000|2022-04-19 15:19:10|162.32|159.92|162.32|159.92|162.32|159.92|162.32|159.92|0
1650381560000|2022-04-19 15:19:20|162.46|160.06|162.73|160.33|162.73|160.33|162.46|160.06|0
1650381570000|2022-04-19 15:19:30|162.6|160.2|162.6|160.2|162.6|160.2|162.46|160.06|0
1650381580000|2022-04-19 15:19:40|162.87|160.47|162.59|160.19|162.87|160.47|162.59|160.19|0
1650381590000|2022-04-19 15:19:50|162.73|160.33|162.46|160.06|162.73|160.33|162.46|160.06|0
1650381600000|2022-04-19 15:20:00|162.32|159.92|162.73|160.33|162.73|160.33|162.32|159.92|0
1650381610000|2022-04-19 15:20:10|162.87|160.47|163.01|160.61|163.01|160.61|162.87|160.47|0
1650381620000|2022-04-19 15:20:20|163.15|160.75|163.15|160.75|163.29|160.89|163.15|160.75|0
1650381630000|2022-04-19 15:20:30|163.29|160.89|162.73|160.33|163.29|160.89|162.73|160.33|0
1650381640000|2022-04-19 15:20:40|162.59|160.19|162.59|160.19|162.59|160.19|162.59|160.19|0
1650381660000|2022-04-19 15:21:00|162.73|160.33|162.87|160.47|162.87|160.47|162.73|160.33|0
1650381670000|2022-04-19 15:21:10|162.95|160.55|163.01|160.61|163.01|160.61|162.87|160.47|0
1650381680000|2022-04-19 15:21:20|162.73|160.33|162.87|160.47|162.87|160.47|162.73|160.33|0
1650381690000|2022-04-19 15:21:30|162.73|160.33|162.32|159.92|162.73|160.33|162.32|159.92|0
1650381700000|2022-04-19 15:21:40|161.9|159.5|161.76|159.36|161.9|159.5|161.76|159.36|0
1650381720000|2022-04-19 15:22:00|161.62|159.22|161.48|159.08|161.76|159.36|161.48|159.08|0
1650381730000|2022-04-19 15:22:10|161.2|158.8|161.07|158.67|161.2|158.8|160.65|158.25|0
1650381740000|2022-04-19 15:22:20|160.79|158.39|160.79|158.39|160.93|158.53|160.65|158.25|0
1650381750000|2022-04-19 15:22:30|160.93|158.53|161.07|158.67|161.2|158.8|160.79|158.39|0
1650381760000|2022-04-19 15:22:40|161.2|158.8|161.48|159.08|161.48|159.08|161.07|158.67|0
1650381770000|2022-04-19 15:22:50|161.62|159.22|161.34|158.94|161.62|159.22|161.34|158.94|0
1650381780000|2022-04-19 15:23:00|160.93|158.53|160.93|158.53|160.93|158.53|160.79|158.39|0
1650381790000|2022-04-19 15:23:10|160.86|158.46|160.65|158.25|160.86|158.46|160.65|158.25|0
1650381800000|2022-04-19 15:23:20|160.51|158.11|160.79|158.39|160.93|158.53|160.51|158.11|0
1650381810000|2022-04-19 15:23:30|160.65|158.25|160.37|157.97|160.65|158.25|160.24|157.84|0
1650381820000|2022-04-19 15:23:40|160.24|157.84|160.37|157.97|160.37|157.97|160.24|157.84|0
1650381830000|2022-04-19 15:23:50|160.24|157.84|160.24|157.84|160.24|157.84|160.24|157.84|0
1650381840000|2022-04-19 15:24:00|159.96|157.56|159.68|157.28|159.96|157.56|159.68|157.28|0
1650381850000|2022-04-19 15:24:10|159.55|157.15|159.41|157.01|159.55|157.15|159.27|156.87|0
1650381860000|2022-04-19 15:24:20|159.27|156.87|159.13|156.73|159.27|156.87|159.13|156.73|0
1650381870000|2022-04-19 15:24:30|159.27|156.87|159.41|157.01|159.41|157.01|159.27|156.87|0
1650381880000|2022-04-19 15:24:40|159.55|157.15|159.41|157.01|159.55|157.15|159.41|157.01|0
1650381890000|2022-04-19 15:24:50|159.27|156.87|159.27|156.87|159.27|156.87|159.13|156.73|0
1650381900000|2022-04-19 15:25:00|159.41|157.01|159.55|157.15|159.55|157.15|159.41|157.01|0
1650381910000|2022-04-19 15:25:10|159.41|157.01|159.55|157.15|159.55|157.15|159.41|157.01|0
1650381920000|2022-04-19 15:25:20|159.68|157.28|159.82|157.42|159.96|157.56|159.68|157.28|0
1650381930000|2022-04-19 15:25:30|159.68|157.28|159.96|157.56|159.96|157.56|159.68|157.28|0
1650381940000|2022-04-19 15:25:40|159.82|157.42|159.68|157.28|159.96|157.56|159.68|157.28|0
1650381950000|2022-04-19 15:25:50|159.55|157.15|160.23|157.83|160.23|157.83|159.55|157.15|0
1650381960000|2022-04-19 15:26:00|160.1|157.7|160.1|157.7|160.1|157.7|160.1|157.7|0
1650381970000|2022-04-19 15:26:10|160.23|157.83|160.37|157.97|160.37|157.97|160.23|157.83|0
1650381980000|2022-04-19 15:26:20|160.51|158.11|160.51|158.11|160.51|158.11|160.37|157.97|0
1650381990000|2022-04-19 15:26:30|160.79|158.39|160.79|158.39|160.92|158.52|160.79|158.39|0
1650382000000|2022-04-19 15:26:40|160.65|158.25|160.92|158.52|160.92|158.52|160.65|158.25|0
1650382010000|2022-04-19 15:26:50|160.65|158.25|160.65|158.25|160.65|158.25|160.65|158.25|0
1650382020000|2022-04-19 15:27:00|160.92|158.52|160.92|158.52|160.92|158.52|160.79|158.39|0
1650382030000|2022-04-19 15:27:10|161.06|158.66|161.2|158.8|161.2|158.8|161.06|158.66|0
1650382040000|2022-04-19 15:27:20|161.34|158.94|161.06|158.66|161.34|158.94|161.06|158.66|0
1650382050000|2022-04-19 15:27:30|160.92|158.52|160.79|158.39|160.92|158.52|160.79|158.39|0
1650382060000|2022-04-19 15:27:40|160.65|158.25|160.92|158.52|161.06|158.66|160.65|158.25|0
1650382070000|2022-04-19 15:27:50|161.06|158.66|161.06|158.66|161.06|158.66|161.06|158.66|0
1650382080000|2022-04-19 15:28:00|161.2|158.8|161.52|159.12|161.52|159.12|160.78|158.38|0
1650382090000|2022-04-19 15:28:10|161.66|159.26|161.8|159.4|161.8|159.4|161.66|159.26|0
1650382100000|2022-04-19 15:28:20|161.66|159.26|159.54|157.14|161.66|159.26|159.54|157.14|0
1650382110000|2022-04-19 15:28:30|159.68|157.28|159.4|157|159.68|157.28|159.4|157|0
1650382120000|2022-04-19 15:28:40|159.54|157.14|159.54|157.14|159.82|157.42|159.54|157.14|0
1650382130000|2022-04-19 15:28:50|159.26|156.86|159.26|156.86|159.26|156.86|159.26|156.86|0
1650382140000|2022-04-19 15:29:00|159.12|156.72|158.85|156.45|159.26|156.86|158.85|156.45|0
1650382150000|2022-04-19 15:29:10|158.71|156.31|158.71|156.31|158.71|156.31|158.57|156.17|0
1650382160000|2022-04-19 15:29:20|158.99|156.59|159.12|156.72|159.12|156.72|158.85|156.45|0
1650382170000|2022-04-19 15:29:30|158.99|156.59|158.57|156.17|158.99|156.59|158.57|156.17|0
1650382180000|2022-04-19 15:29:40|158.43|156.03|158.43|156.03|158.43|156.03|158.43|156.03|0
1650382190000|2022-04-19 15:29:50|158.57|156.17|158.57|156.17|158.71|156.31|158.57|156.17|0
1650382200000|2022-04-19 15:30:00|158.29|155.89|158.71|156.31|158.85|156.45|158.29|155.89|0
1650382210000|2022-04-19 15:30:10|158.43|156.03|158.02|155.62|158.43|156.03|157.88|155.48|0
1650382220000|2022-04-19 15:30:20|158.29|155.89|159.12|156.72|159.12|156.72|158.29|155.89|0
1650382230000|2022-04-19 15:30:30|158.85|156.45|158.57|156.17|158.85|156.45|158.57|156.17|0
1650382240000|2022-04-19 15:30:40|158.71|156.31|158.85|156.45|158.85|156.45|158.71|156.31|0
1650382250000|2022-04-19 15:30:50|159.06|156.66|159.26|156.86|159.26|156.86|159.06|156.66|0
1650382260000|2022-04-19 15:31:00|159.4|157|159.12|156.72|159.4|157|159.12|156.72|0
1650382270000|2022-04-19 15:31:10|159.26|156.86|158.85|156.45|159.26|156.86|158.85|156.45|0
1650382280000|2022-04-19 15:31:20|158.71|156.31|158.85|156.45|158.85|156.45|158.71|156.31|0
1650382290000|2022-04-19 15:31:30|158.71|156.31|158.98|156.58|158.98|156.58|158.71|156.31|0
1650382300000|2022-04-19 15:31:40|158.85|156.45|158.85|156.45|158.98|156.58|158.71|156.31|0
1650382310000|2022-04-19 15:31:50|158.64|156.24|158.92|156.52|158.98|156.58|158.64|156.24|0
1650382320000|2022-04-19 15:32:00|159.12|156.72|159.54|157.14|159.54|157.14|159.12|156.72|0
1650382330000|2022-04-19 15:32:10|159.81|157.41|159.81|157.41|159.95|157.55|159.81|157.41|0
1650382340000|2022-04-19 15:32:20|159.95|157.55|160.09|157.69|160.09|157.69|159.95|157.55|0
1650382350000|2022-04-19 15:32:30|159.95|157.55|159.81|157.41|159.95|157.55|159.81|157.41|0
1650382360000|2022-04-19 15:32:40|159.95|157.55|159.54|157.14|159.95|157.55|159.54|157.14|0
1650382370000|2022-04-19 15:32:50|159.95|157.55|159.95|157.55|159.95|157.55|159.95|157.55|0
1650382380000|2022-04-19 15:33:00|160.09|157.69|160.3|157.9|160.3|157.9|160.09|157.69|0
1650382390000|2022-04-19 15:33:10|160.37|157.97|160.37|157.97|160.37|157.97|160.23|157.83|0
1650382400000|2022-04-19 15:33:20|160.51|158.11|160.3|157.9|160.51|158.11|160.3|157.9|0
1650382410000|2022-04-19 15:33:30|160.23|157.83|160.37|157.97|160.51|158.11|160.23|157.83|0
1650382420000|2022-04-19 15:33:40|160.51|158.11|160.58|158.18|160.65|158.25|160.51|158.11|0
1650382430000|2022-04-19 15:33:50|160.78|158.38|160.78|158.38|160.92|158.52|160.78|158.38|0
1650382440000|2022-04-19 15:34:00|160.65|158.25|160.78|158.38|160.78|158.38|160.37|157.97|0
1650382450000|2022-04-19 15:34:10|160.92|158.52|161.2|158.8|161.2|158.8|160.92|158.52|0
1650382460000|2022-04-19 15:34:20|161.06|158.66|160.78|158.38|161.06|158.66|160.78|158.38|0
1650382470000|2022-04-19 15:34:30|160.51|158.11|160.78|158.38|160.92|158.52|160.51|158.11|0
1650382480000|2022-04-19 15:34:40|160.72|158.32|160.64|158.24|160.72|158.32|160.51|158.11|0
1650382490000|2022-04-19 15:34:50|160.51|158.11|160.51|158.11|160.78|158.38|160.51|158.11|0
1650382500000|2022-04-19 15:35:00|160.37|157.97|160.23|157.83|160.37|157.97|160.23|157.83|0
1650382510000|2022-04-19 15:35:10|160.09|157.69|160.23|157.83|160.23|157.83|159.81|157.41|0
1650382520000|2022-04-19 15:35:20|160.51|158.11|160.51|158.11|160.64|158.24|160.51|158.11|0
1650382530000|2022-04-19 15:35:30|160.58|158.18|160.5|158.1|160.64|158.24|160.5|158.1|0
1650382540000|2022-04-19 15:35:40|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650382550000|2022-04-19 15:35:50|160.37|157.97|159.95|157.55|160.37|157.97|159.95|157.55|0
1650382560000|2022-04-19 15:36:00|159.81|157.41|159.67|157.27|159.81|157.41|159.53|157.13|0
1650382570000|2022-04-19 15:36:10|159.81|157.41|160.78|158.38|160.78|158.38|159.81|157.41|0
1650382580000|2022-04-19 15:36:20|160.64|158.24|160.64|158.24|160.64|158.24|160.5|158.1|0
1650382590000|2022-04-19 15:36:30|160.5|158.1|160.5|158.1|160.64|158.24|160.5|158.1|0
1650382600000|2022-04-19 15:36:40|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650382610000|2022-04-19 15:36:50|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650382620000|2022-04-19 15:37:00|160.36|157.96|160.5|158.1|160.64|158.24|160.36|157.96|0
1650382630000|2022-04-19 15:37:10|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650382640000|2022-04-19 15:37:20|160.64|158.24|160.36|157.96|160.64|158.24|160.36|157.96|0
1650382650000|2022-04-19 15:37:30|160.3|157.9|160.09|157.69|160.3|157.9|160.09|157.69|0
1650382660000|2022-04-19 15:37:40|160.16|157.76|160.36|157.96|160.36|157.96|160.16|157.76|0
1650382670000|2022-04-19 15:37:50|160.5|158.1|160.09|157.69|160.5|158.1|160.09|157.69|0
1650382680000|2022-04-19 15:38:00|159.95|157.55|159.95|157.55|160.02|157.62|159.95|157.55|0
1650382690000|2022-04-19 15:38:10|159.81|157.41|160.09|157.69|160.09|157.69|159.81|157.41|0
1650382700000|2022-04-19 15:38:20|160.23|157.83|160.09|157.69|160.23|157.83|160.09|157.69|0
1650382710000|2022-04-19 15:38:30|159.95|157.55|159.39|156.99|159.95|157.55|159.25|156.85|0
1650382720000|2022-04-19 15:38:40|159.53|157.13|159.53|157.13|159.67|157.27|159.39|156.99|0
1650382730000|2022-04-19 15:38:50|159.6|157.2|159.6|157.2|159.6|157.2|159.6|157.2|0
1650382740000|2022-04-19 15:39:00|159.81|157.41|159.88|157.48|159.88|157.48|159.67|157.27|0
1650382750000|2022-04-19 15:39:10|159.67|157.27|159.39|156.99|159.81|157.41|159.39|156.99|0
1650382760000|2022-04-19 15:39:20|159.53|157.13|159.25|156.85|159.53|157.13|159.25|156.85|0
1650382770000|2022-04-19 15:39:30|159.39|156.99|159.53|157.13|159.67|157.27|159.39|156.99|0
1650382780000|2022-04-19 15:39:40|159.39|156.99|159.12|156.72|159.39|156.99|159.12|156.72|0
1650382790000|2022-04-19 15:39:50|158.84|156.44|158.29|155.89|158.84|156.44|158.29|155.89|0
1650382800000|2022-04-19 15:40:00|158.43|156.03|158.56|156.16|158.7|156.3|158.43|156.03|0
1650382810000|2022-04-19 15:40:10|158.98|156.58|158.98|156.58|158.98|156.58|158.98|156.58|0
1650382820000|2022-04-19 15:40:20|158.84|156.44|158.84|156.44|158.84|156.44|158.7|156.3|0
1650382830000|2022-04-19 15:40:30|158.56|156.16|159.12|156.72|159.12|156.72|158.56|156.16|0
1650382840000|2022-04-19 15:40:40|159.11|156.71|158.91|156.51|159.11|156.71|158.91|156.51|0
1650382850000|2022-04-19 15:40:50|158.84|156.44|158.56|156.16|158.98|156.58|158.56|156.16|0
1650382860000|2022-04-19 15:41:00|158.42|156.02|158.7|156.3|158.7|156.3|158.42|156.02|0
1650382870000|2022-04-19 15:41:10|158.56|156.16|158.56|156.16|158.56|156.16|158.56|156.16|0
1650382880000|2022-04-19 15:41:20|158.77|156.37|158.56|156.16|158.84|156.44|158.56|156.16|0
1650382890000|2022-04-19 15:41:30|158.42|156.02|158.56|156.16|158.56|156.16|158.42|156.02|0
1650382900000|2022-04-19 15:41:40|158.15|155.75|158.29|155.89|158.29|155.89|158.15|155.75|0
1650382910000|2022-04-19 15:41:50|157.87|155.47|157.87|155.47|157.87|155.47|157.87|155.47|0
1650382920000|2022-04-19 15:42:00|158.15|155.75|158.56|156.16|158.56|156.16|158.15|155.75|0
1650382930000|2022-04-19 15:42:10|158.84|156.44|158.84|156.44|158.98|156.58|158.84|156.44|0
1650382940000|2022-04-19 15:42:20|158.98|156.58|158.98|156.58|158.98|156.58|158.84|156.44|0
1650382950000|2022-04-19 15:42:30|158.84|156.44|158.56|156.16|158.84|156.44|158.5|156.1|0
1650382960000|2022-04-19 15:42:40|158.42|156.02|158.01|155.61|158.56|156.16|158.01|155.61|0
1650382970000|2022-04-19 15:42:50|158.15|155.75|158.01|155.61|158.15|155.75|158.01|155.61|0
1650382980000|2022-04-19 15:43:00|157.87|155.47|157.6|155.2|157.87|155.47|157.6|155.2|0
1650382990000|2022-04-19 15:43:10|157.73|155.33|157.73|155.33|157.87|155.47|157.73|155.33|0
1650383000000|2022-04-19 15:43:20|157.87|155.47|157.87|155.47|158.01|155.61|157.87|155.47|0
1650383010000|2022-04-19 15:43:30|157.73|155.33|157.73|155.33|157.73|155.33|157.73|155.33|0
1650383020000|2022-04-19 15:43:40|157.87|155.47|157.87|155.47|157.87|155.47|157.87|155.47|0
1650383030000|2022-04-19 15:43:50|157.73|155.33|158.15|155.75|158.15|155.75|157.73|155.33|0
1650383040000|2022-04-19 15:44:00|158.01|155.61|158.15|155.75|158.15|155.75|158.01|155.61|0
1650383050000|2022-04-19 15:44:10|158.28|155.88|158.15|155.75|158.42|156.02|158.15|155.75|0
1650383060000|2022-04-19 15:44:20|158.42|156.02|158.56|156.16|158.56|156.16|158.42|156.02|0
1650383070000|2022-04-19 15:44:30|158.42|156.02|158.42|156.02|158.56|156.16|158.42|156.02|0
1650383080000|2022-04-19 15:44:40|158.28|155.88|158.15|155.75|158.28|155.88|158.15|155.75|0
1650383090000|2022-04-19 15:44:50|158.22|155.82|158.15|155.75|158.28|155.88|158.15|155.75|0
1650383100000|2022-04-19 15:45:00|157.87|155.47|158.01|155.61|158.01|155.61|157.87|155.47|0
1650383110000|2022-04-19 15:45:10|158.28|155.88|158.42|156.02|158.42|156.02|158.28|155.88|0
1650383120000|2022-04-19 15:45:20|158.01|155.61|158.28|155.88|158.28|155.88|158.01|155.61|0
1650383130000|2022-04-19 15:45:30|158.15|155.75|158.28|155.88|158.28|155.88|158.15|155.75|0
1650383140000|2022-04-19 15:45:40|158.42|156.02|158.15|155.75|158.42|156.02|158.15|155.75|0
1650383150000|2022-04-19 15:45:50|158.08|155.68|158.01|155.61|158.08|155.68|158.01|155.61|0
1650383160000|2022-04-19 15:46:00|157.87|155.47|157.87|155.47|158.01|155.61|157.87|155.47|0
1650383170000|2022-04-19 15:46:10|158.01|155.61|157.87|155.47|158.01|155.61|157.87|155.47|0
1650383180000|2022-04-19 15:46:20|158.01|155.61|158.28|155.88|158.28|155.88|158.01|155.61|0
1650383190000|2022-04-19 15:46:30|158.14|155.74|158.42|156.02|158.42|156.02|158.14|155.74|0
1650383200000|2022-04-19 15:46:40|158.28|155.88|158.28|155.88|158.42|156.02|158.28|155.88|0
1650383210000|2022-04-19 15:46:50|158.42|156.02|158.28|155.88|158.42|156.02|158.28|155.88|0
1650383220000|2022-04-19 15:47:00|158.14|155.74|158.42|156.02|158.42|156.02|158.14|155.74|0
1650383230000|2022-04-19 15:47:10|158.14|155.74|158.14|155.74|158.14|155.74|158.01|155.61|0
1650383240000|2022-04-19 15:47:20|158.08|155.68|158.28|155.88|158.28|155.88|158.08|155.68|0
1650383250000|2022-04-19 15:47:30|158.42|156.02|158.56|156.16|158.56|156.16|158.42|156.02|0
1650383260000|2022-04-19 15:47:40|158.7|156.3|158.97|156.57|158.97|156.57|158.7|156.3|0
1650383270000|2022-04-19 15:47:50|158.7|156.3|158.56|156.16|158.7|156.3|158.56|156.16|0
1650383280000|2022-04-19 15:48:00|158.42|156.02|158.28|155.88|158.56|156.16|158.28|155.88|0
1650383290000|2022-04-19 15:48:10|158.42|156.02|158.42|156.02|158.42|156.02|158.42|156.02|0
1650383300000|2022-04-19 15:48:20|158.56|156.16|158.28|155.88|158.56|156.16|158.28|155.88|0
1650383310000|2022-04-19 15:48:30|158.42|156.02|158.42|156.02|158.56|156.16|158.42|156.02|0
1650383320000|2022-04-19 15:48:40|158.56|156.16|158.28|155.88|158.56|156.16|158.28|155.88|0
1650383330000|2022-04-19 15:48:50|158.42|156.02|158.28|155.88|158.42|156.02|158.28|155.88|0
1650383340000|2022-04-19 15:49:00|158.42|156.02|158.56|156.16|158.56|156.16|158.42|156.02|0
1650383350000|2022-04-19 15:49:10|158.69|156.29|158.69|156.29|158.83|156.43|158.69|156.29|0
1650383360000|2022-04-19 15:49:20|158.83|156.43|158.97|156.57|158.97|156.57|158.83|156.43|0
1650383370000|2022-04-19 15:49:30|158.83|156.43|158.83|156.43|158.83|156.43|158.69|156.29|0
1650383380000|2022-04-19 15:49:40|158.69|156.29|158.42|156.02|158.69|156.29|158.42|156.02|0
1650383390000|2022-04-19 15:49:50|158.28|155.88|158.28|155.88|158.28|155.88|158.14|155.74|0
1650383400000|2022-04-19 15:50:00|158.14|155.74|158|155.6|158.14|155.74|158|155.6|0
1650383410000|2022-04-19 15:50:10|157.73|155.33|157.73|155.33|157.87|155.47|157.73|155.33|0
1650383420000|2022-04-19 15:50:20|158|155.6|157.87|155.47|158.08|155.68|157.87|155.47|0
1650383430000|2022-04-19 15:50:30|157.59|155.19|157.53|155.13|157.73|155.33|157.53|155.13|0
1650383440000|2022-04-19 15:50:40|157.45|155.05|157.45|155.05|157.45|155.05|157.32|154.92|0
1650383450000|2022-04-19 15:50:50|157.59|155.19|157.18|154.78|157.59|155.19|157.18|154.78|0
1650383460000|2022-04-19 15:51:00|157.32|154.92|157.18|154.78|157.32|154.92|157.18|154.78|0
1650383470000|2022-04-19 15:51:10|156.63|154.23|156.22|153.82|156.63|154.23|156.22|153.82|0
1650383480000|2022-04-19 15:51:20|156.63|154.23|156.77|154.37|156.77|154.37|156.49|154.09|0
1650383490000|2022-04-19 15:51:30|156.63|154.23|156.63|154.23|156.77|154.37|156.63|154.23|0
1650383500000|2022-04-19 15:51:40|156.49|154.09|156.36|153.96|156.49|154.09|156.22|153.82|0
1650383510000|2022-04-19 15:51:50|156.49|154.09|156.22|153.82|156.49|154.09|156.22|153.82|0
1650383520000|2022-04-19 15:52:00|155.95|153.55|156.08|153.68|156.08|153.68|155.95|153.55|0
1650383530000|2022-04-19 15:52:10|155.81|153.41|156.22|153.82|156.22|153.82|155.81|153.41|0
1650383540000|2022-04-19 15:52:20|156.08|153.68|156.36|153.96|156.36|153.96|156.08|153.68|0
1650383550000|2022-04-19 15:52:30|156.49|154.09|156.63|154.23|156.63|154.23|156.49|154.09|0
1650383560000|2022-04-19 15:52:40|156.49|154.09|156.63|154.23|156.63|154.23|156.36|153.96|0
1650383570000|2022-04-19 15:52:50|156.49|154.09|156.36|153.96|156.49|154.09|156.36|153.96|0
1650383580000|2022-04-19 15:53:00|156.29|153.89|156.36|153.96|156.36|153.96|156.29|153.89|0
1650383590000|2022-04-19 15:53:10|156.15|153.75|156.22|153.82|156.22|153.82|156.08|153.68|0
1650383600000|2022-04-19 15:53:20|156.08|153.68|156.08|153.68|156.08|153.68|156.08|153.68|0
1650383630000|2022-04-19 15:53:50|156.22|153.82|156.22|153.82|156.22|153.82|156.22|153.82|0
1650383640000|2022-04-19 15:54:00|156.08|153.68|156.08|153.68|156.08|153.68|156.08|153.68|0
1650383650000|2022-04-19 15:54:10|155.95|153.55|155.81|153.41|155.95|153.55|155.67|153.27|0
1650383660000|2022-04-19 15:54:20|155.88|153.48|155.95|153.55|155.95|153.55|155.88|153.48|0
1650383670000|2022-04-19 15:54:30|156.08|153.68|156.36|153.96|156.36|153.96|156.08|153.68|0
1650383680000|2022-04-19 15:54:40|156.49|154.09|156.36|153.96|156.49|154.09|156.36|153.96|0
1650383690000|2022-04-19 15:54:50|156.35|153.95|156.35|153.95|156.35|153.95|156.35|153.95|0
1650383700000|2022-04-19 15:55:00|156.49|154.09|156.63|154.23|156.63|154.23|156.49|154.09|0
1650383710000|2022-04-19 15:55:10|156.77|154.37|156.9|154.5|156.9|154.5|156.77|154.37|0
1650383720000|2022-04-19 15:55:20|157.31|154.91|157.18|154.78|157.31|154.91|157.18|154.78|0
1650383730000|2022-04-19 15:55:30|157.31|154.91|157.73|155.33|157.73|155.33|157.31|154.91|0
1650383740000|2022-04-19 15:55:40|157.59|155.19|157.45|155.05|157.59|155.19|157.18|154.78|0
1650383750000|2022-04-19 15:55:50|157.59|155.19|157.59|155.19|157.73|155.33|157.59|155.19|0
1650383760000|2022-04-19 15:56:00|157.66|155.26|157.31|154.91|157.66|155.26|157.31|154.91|0
1650383770000|2022-04-19 15:56:10|157.45|155.05|158.14|155.74|158.14|155.74|157.45|155.05|0
1650383780000|2022-04-19 15:56:20|158|155.6|158.14|155.74|158.14|155.74|158|155.6|0
1650383790000|2022-04-19 15:56:30|157.86|155.46|157.72|155.32|157.86|155.46|157.72|155.32|0
1650383800000|2022-04-19 15:56:40|157.86|155.46|157.93|155.53|157.93|155.53|157.72|155.32|0
1650383810000|2022-04-19 15:56:50|158|155.6|158.14|155.74|158.14|155.74|158|155.6|0
1650383820000|2022-04-19 15:57:00|158.27|155.87|158.07|155.67|158.27|155.87|158.07|155.67|0
1650383830000|2022-04-19 15:57:10|158.14|155.74|158.14|155.74|158.27|155.87|158|155.6|0
1650383840000|2022-04-19 15:57:20|158|155.6|158|155.6|158|155.6|158|155.6|0
1650383850000|2022-04-19 15:57:30|157.86|155.46|158|155.6|158|155.6|157.86|155.46|0
1650383860000|2022-04-19 15:57:40|158.27|155.87|158.14|155.74|158.27|155.87|158.14|155.74|0
1650383870000|2022-04-19 15:57:50|158.27|155.87|158.14|155.74|158.27|155.87|158.14|155.74|0
1650383880000|2022-04-19 15:58:00|158.27|155.87|158.14|155.74|158.27|155.87|158.14|155.74|0
1650383890000|2022-04-19 15:58:10|158.27|155.87|158.14|155.74|158.27|155.87|158.14|155.74|0
1650383900000|2022-04-19 15:58:20|158|155.6|158|155.6|158.14|155.74|158|155.6|0
1650383910000|2022-04-19 15:58:30|157.86|155.46|158.14|155.74|158.14|155.74|157.86|155.46|0
1650383920000|2022-04-19 15:58:40|158.27|155.87|158.41|156.01|158.41|156.01|158.27|155.87|0
1650383930000|2022-04-19 15:58:50|158.55|156.15|158.41|156.01|158.55|156.15|158.41|156.01|0
1650383940000|2022-04-19 15:59:00|158.55|156.15|158.69|156.29|158.69|156.29|158.55|156.15|0
1650383950000|2022-04-19 15:59:10|158.62|156.22|158.41|156.01|158.62|156.22|158.41|156.01|0
1650383960000|2022-04-19 15:59:20|158.55|156.15|158.69|156.29|158.69|156.29|158.55|156.15|0
1650383970000|2022-04-19 15:59:30|158.82|156.42|158.96|156.56|158.96|156.56|158.82|156.42|0
1650383980000|2022-04-19 15:59:40|158.82|156.42|158.55|156.15|158.82|156.42|158.55|156.15|0
1650383990000|2022-04-19 15:59:50|158.41|156.01|158.69|156.29|158.69|156.29|158.41|156.01|0
1650384000000|2022-04-19 16:00:00|158.55|156.15|158.76|156.36|158.82|156.42|158.55|156.15|0
1650384010000|2022-04-19 16:00:10|158.69|156.29|158.76|156.36|158.76|156.36|158.55|156.15|0
1650384020000|2022-04-19 16:00:20|158.69|156.29|158.82|156.42|158.96|156.56|158.69|156.29|0
1650384030000|2022-04-19 16:00:30|158.96|156.56|158.82|156.42|158.96|156.56|158.82|156.42|0
1650384040000|2022-04-19 16:00:40|158.69|156.29|158.55|156.15|158.69|156.29|158.55|156.15|0
1650384050000|2022-04-19 16:00:50|158.41|156.01|158.55|156.15|158.69|156.29|158.41|156.01|0
1650384070000|2022-04-19 16:01:10|158.41|156.01|158.69|156.29|158.69|156.29|158.41|156.01|0
1650384080000|2022-04-19 16:01:20|159.1|156.7|159.38|156.98|159.51|157.11|159.1|156.7|0
1650384090000|2022-04-19 16:01:30|159.24|156.84|159.65|157.25|159.65|157.25|159.24|156.84|0
1650384100000|2022-04-19 16:01:40|159.79|157.39|159.65|157.25|159.93|157.53|159.65|157.25|0
1650384110000|2022-04-19 16:01:50|159.79|157.39|159.79|157.39|159.93|157.53|159.79|157.39|0
1650384120000|2022-04-19 16:02:00|159.65|157.25|159.79|157.39|159.79|157.39|159.65|157.25|0
1650384130000|2022-04-19 16:02:10|159.65|157.25|159.1|156.7|159.65|157.25|159.1|156.7|0
1650384140000|2022-04-19 16:02:20|159.51|157.11|159.79|157.39|159.79|157.39|159.51|157.11|0
1650384150000|2022-04-19 16:02:30|159.65|157.25|159.79|157.39|159.79|157.39|159.65|157.25|0
1650384160000|2022-04-19 16:02:40|159.65|157.25|159.93|157.53|159.93|157.53|159.65|157.25|0
1650384180000|2022-04-19 16:03:00|160.07|157.67|160.35|157.95|160.35|157.95|160.07|157.67|0
1650384190000|2022-04-19 16:03:10|160.21|157.81|160.21|157.81|160.35|157.95|160.21|157.81|0
1650384200000|2022-04-19 16:03:20|160.07|157.67|160.07|157.67|160.07|157.67|160.07|157.67|0
1650384210000|2022-04-19 16:03:30|160.35|157.95|159.93|157.53|160.35|157.95|159.93|157.53|0
1650384220000|2022-04-19 16:03:40|159.79|157.39|159.51|157.11|159.79|157.39|159.51|157.11|0
1650384230000|2022-04-19 16:03:50|159.65|157.25|159.79|157.39|159.79|157.39|159.65|157.25|0
1650384240000|2022-04-19 16:04:00|159.93|157.53|159.37|156.97|159.93|157.53|159.37|156.97|0
1650384250000|2022-04-19 16:04:10|159.24|156.84|159.24|156.84|159.24|156.84|159.1|156.7|0
1650384260000|2022-04-19 16:04:20|159.17|156.77|159.1|156.7|159.17|156.77|159.1|156.7|0
1650384270000|2022-04-19 16:04:30|159.24|156.84|159.37|156.97|159.37|156.97|159.24|156.84|0
1650384280000|2022-04-19 16:04:40|159.24|156.84|158.96|156.56|159.24|156.84|158.82|156.42|0
1650384290000|2022-04-19 16:04:50|158.82|156.42|158.82|156.42|158.96|156.56|158.82|156.42|0
1650384300000|2022-04-19 16:05:00|158.68|156.28|158.54|156.14|158.68|156.28|158.54|156.14|0
1650384310000|2022-04-19 16:05:10|158.68|156.28|158.96|156.56|158.96|156.56|158.68|156.28|0
1650384320000|2022-04-19 16:05:20|159.1|156.7|159.37|156.97|159.37|156.97|159.1|156.7|0
1650384330000|2022-04-19 16:05:30|159.23|156.83|159.37|156.97|159.37|156.97|159.23|156.83|0
1650384340000|2022-04-19 16:05:40|159.23|156.83|159.23|156.83|159.37|156.97|159.23|156.83|0
1650384350000|2022-04-19 16:05:50|159.37|156.97|159.37|156.97|159.51|157.11|159.37|156.97|0
1650384360000|2022-04-19 16:06:00|159.17|156.77|159.23|156.83|159.23|156.83|159.17|156.77|0
1650384380000|2022-04-19 16:06:20|159.31|156.91|159.37|156.97|159.37|156.97|159.23|156.83|0
1650384390000|2022-04-19 16:06:30|159.51|157.11|159.51|157.11|159.51|157.11|159.51|157.11|0
1650384400000|2022-04-19 16:06:40|159.37|156.97|159.51|157.11|159.51|157.11|159.37|156.97|0
1650384410000|2022-04-19 16:06:50|159.37|156.97|159.51|157.11|159.51|157.11|159.37|156.97|0
1650384420000|2022-04-19 16:07:00|159.37|156.97|159.51|157.11|159.51|157.11|159.37|156.97|0
1650384430000|2022-04-19 16:07:10|159.37|156.97|159.23|156.83|159.37|156.97|159.23|156.83|0
1650384450000|2022-04-19 16:07:30|159.09|156.69|159.09|156.69|159.09|156.69|158.96|156.56|0
1650384460000|2022-04-19 16:07:40|158.96|156.56|158.89|156.49|158.96|156.56|158.89|156.49|0
1650384470000|2022-04-19 16:07:50|158.96|156.56|158.82|156.42|158.96|156.56|158.82|156.42|0
1650384480000|2022-04-19 16:08:00|158.68|156.28|158.4|156|158.68|156.28|158.4|156|0
1650384490000|2022-04-19 16:08:10|158.13|155.73|158.4|156|158.54|156.14|158.13|155.73|0
1650384500000|2022-04-19 16:08:20|158.34|155.94|158.27|155.87|158.54|156.14|158.27|155.87|0
1650384510000|2022-04-19 16:08:30|158.2|155.8|158.13|155.73|158.2|155.8|158.13|155.73|0
1650384520000|2022-04-19 16:08:40|158.27|155.87|158.54|156.14|158.54|156.14|158.27|155.87|0
1650384530000|2022-04-19 16:08:50|158.61|156.21|158.68|156.28|158.68|156.28|158.54|156.14|0
1650384540000|2022-04-19 16:09:00|158.82|156.42|158.82|156.42|158.96|156.56|158.82|156.42|0
1650384550000|2022-04-19 16:09:10|158.54|156.14|158.27|155.87|158.54|156.14|158.27|155.87|0
1650384560000|2022-04-19 16:09:20|158.4|156|158.4|156|158.54|156.14|158.4|156|0
1650384570000|2022-04-19 16:09:30|158.54|156.14|158.13|155.73|158.54|156.14|158.13|155.73|0
1650384580000|2022-04-19 16:09:40|157.99|155.59|157.99|155.59|157.99|155.59|157.99|155.59|0
1650384600000|2022-04-19 16:10:00|158.27|155.87|157.99|155.59|158.27|155.87|157.99|155.59|0
1650384610000|2022-04-19 16:10:10|158.13|155.73|158.13|155.73|158.13|155.73|158.13|155.73|0
1650384620000|2022-04-19 16:10:20|157.99|155.59|158.13|155.73|158.13|155.73|157.99|155.59|0
1650384630000|2022-04-19 16:10:30|158.26|155.86|158.47|156.07|158.47|156.07|158.13|155.73|0
1650384640000|2022-04-19 16:10:40|158.54|156.14|158.54|156.14|158.54|156.14|158.26|155.86|0
1650384650000|2022-04-19 16:10:50|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650384660000|2022-04-19 16:11:00|158.82|156.42|158.54|156.14|158.82|156.42|158.54|156.14|0
1650384670000|2022-04-19 16:11:10|158.4|156|158.4|156|158.54|156.14|158.4|156|0
1650384680000|2022-04-19 16:11:20|158.54|156.14|158.68|156.28|158.68|156.28|158.54|156.14|0
1650384690000|2022-04-19 16:11:30|158.4|156|158.13|155.73|158.4|156|158.13|155.73|0
1650384700000|2022-04-19 16:11:40|158.34|155.94|158.13|155.73|158.34|155.94|158.13|155.73|0
1650384710000|2022-04-19 16:11:50|157.99|155.59|158.26|155.86|158.26|155.86|157.99|155.59|0
1650384720000|2022-04-19 16:12:00|158.13|155.73|158.26|155.86|158.26|155.86|158.13|155.73|0
1650384730000|2022-04-19 16:12:10|158.4|156|158.4|156|158.4|156|158.4|156|0
1650384740000|2022-04-19 16:12:20|158.26|155.86|158.54|156.14|158.54|156.14|158.26|155.86|0
1650384750000|2022-04-19 16:12:30|158.47|156.07|158.4|156|158.47|156.07|158.4|156|0
1650384760000|2022-04-19 16:12:40|158.33|155.93|158.54|156.14|158.54|156.14|158.33|155.93|0
1650384770000|2022-04-19 16:12:50|158.68|156.28|158.54|156.14|158.68|156.28|158.54|156.14|0
1650384780000|2022-04-19 16:13:00|158.68|156.28|158.4|156|158.68|156.28|158.4|156|0
1650384790000|2022-04-19 16:13:10|158.54|156.14|158.95|156.55|158.95|156.55|158.54|156.14|0
1650384800000|2022-04-19 16:13:20|159.09|156.69|158.81|156.41|159.09|156.69|158.81|156.41|0
1650384810000|2022-04-19 16:13:30|158.68|156.28|158.95|156.55|158.95|156.55|158.68|156.28|0
1650384820000|2022-04-19 16:13:40|158.81|156.41|158.68|156.28|158.95|156.55|158.68|156.28|0
1650384830000|2022-04-19 16:13:50|158.54|156.14|158.68|156.28|158.68|156.28|158.54|156.14|0
1650384840000|2022-04-19 16:14:00|158.81|156.41|158.95|156.55|158.95|156.55|158.81|156.41|0
1650384850000|2022-04-19 16:14:10|159.09|156.69|159.23|156.83|159.23|156.83|159.09|156.69|0
1650384860000|2022-04-19 16:14:20|159.37|156.97|159.09|156.69|159.37|156.97|159.09|156.69|0
1650384870000|2022-04-19 16:14:30|159.23|156.83|159.23|156.83|159.23|156.83|159.09|156.69|0
1650384890000|2022-04-19 16:14:50|159.09|156.69|159.09|156.69|159.09|156.69|159.09|156.69|0
1650384900000|2022-04-19 16:15:00|158.95|156.55|159.23|156.83|159.3|156.9|158.95|156.55|0
1650384910000|2022-04-19 16:15:10|159.3|156.9|159.37|156.97|159.37|156.97|159.09|156.69|0
1650384920000|2022-04-19 16:15:20|159.5|157.1|159.64|157.24|159.64|157.24|159.5|157.1|0
1650384930000|2022-04-19 16:15:30|159.78|157.38|159.37|156.97|159.78|157.38|159.37|156.97|0
1650384940000|2022-04-19 16:15:40|159.09|156.69|159.09|156.69|159.09|156.69|159.09|156.69|0
1650384950000|2022-04-19 16:15:50|158.95|156.55|158.81|156.41|158.95|156.55|158.81|156.41|0
1650384960000|2022-04-19 16:16:00|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1650384970000|2022-04-19 16:16:10|158.81|156.41|158.95|156.55|158.95|156.55|158.81|156.41|0
1650384980000|2022-04-19 16:16:20|159.09|156.69|158.81|156.41|159.09|156.69|158.81|156.41|0
1650384990000|2022-04-19 16:16:30|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1650385000000|2022-04-19 16:16:40|158.54|156.14|158.61|156.21|158.67|156.27|158.54|156.14|0
1650385010000|2022-04-19 16:16:50|158.67|156.27|158.67|156.27|158.67|156.27|158.54|156.14|0
1650385020000|2022-04-19 16:17:00|158.81|156.41|158.95|156.55|158.95|156.55|158.81|156.41|0
1650385030000|2022-04-19 16:17:10|159.02|156.62|158.81|156.41|159.02|156.62|158.81|156.41|0
1650385040000|2022-04-19 16:17:20|158.95|156.55|158.95|156.55|158.95|156.55|158.95|156.55|0
1650385050000|2022-04-19 16:17:30|159.09|156.69|159.23|156.83|159.23|156.83|159.09|156.69|0
1650385060000|2022-04-19 16:17:40|159.36|156.96|159.5|157.1|159.5|157.1|159.36|156.96|0
1650385070000|2022-04-19 16:17:50|159.64|157.24|159.64|157.24|159.64|157.24|159.5|157.1|0
1650385080000|2022-04-19 16:18:00|159.5|157.1|159.36|156.96|159.5|157.1|159.23|156.83|0
1650385090000|2022-04-19 16:18:10|159.23|156.83|159.23|156.83|159.23|156.83|159.23|156.83|0
1650385100000|2022-04-19 16:18:20|159.36|156.96|159.36|156.96|159.36|156.96|159.36|156.96|0
1650385110000|2022-04-19 16:18:30|159.09|156.69|159.36|156.96|159.36|156.96|159.09|156.69|0
1650385120000|2022-04-19 16:18:40|159.22|156.82|158.95|156.55|159.22|156.82|158.95|156.55|0
1650385130000|2022-04-19 16:18:50|159.09|156.69|158.81|156.41|159.09|156.69|158.81|156.41|0
1650385140000|2022-04-19 16:19:00|158.67|156.27|159.09|156.69|159.09|156.69|158.67|156.27|0
1650385150000|2022-04-19 16:19:10|158.81|156.41|158.67|156.27|158.81|156.41|158.67|156.27|0
1650385160000|2022-04-19 16:19:20|158.53|156.13|158.67|156.27|158.67|156.27|158.53|156.13|0
1650385170000|2022-04-19 16:19:30|158.81|156.41|158.95|156.55|158.95|156.55|158.81|156.41|0
1650385180000|2022-04-19 16:19:40|158.81|156.41|158.95|156.55|158.95|156.55|158.81|156.41|0
1650385190000|2022-04-19 16:19:50|158.81|156.41|158.67|156.27|158.81|156.41|158.67|156.27|0
1650385200000|2022-04-19 16:20:00|158.81|156.41|158.53|156.13|158.81|156.41|158.53|156.13|0
1650385210000|2022-04-19 16:20:10|158.67|156.27|158.53|156.13|158.67|156.27|158.53|156.13|0
1650385220000|2022-04-19 16:20:20|158.81|156.41|158.81|156.41|158.81|156.41|158.67|156.27|0
1650385230000|2022-04-19 16:20:30|158.53|156.13|158.53|156.13|158.53|156.13|158.39|155.99|0
1650385240000|2022-04-19 16:20:40|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1650385250000|2022-04-19 16:20:50|158.81|156.41|158.81|156.41|158.81|156.41|158.81|156.41|0
1650385260000|2022-04-19 16:21:00|158.74|156.34|158.67|156.27|158.81|156.41|158.67|156.27|0
1650385270000|2022-04-19 16:21:10|158.53|156.13|158.53|156.13|158.53|156.13|158.39|155.99|0
1650385280000|2022-04-19 16:21:20|158.47|156.07|158.47|156.07|158.53|156.13|158.39|155.99|0
1650385290000|2022-04-19 16:21:30|158.39|155.99|158.53|156.13|158.53|156.13|158.39|155.99|0
1650385300000|2022-04-19 16:21:40|158.39|155.99|158.39|155.99|158.39|155.99|158.39|155.99|0
1650385310000|2022-04-19 16:21:50|158.26|155.86|158.26|155.86|158.26|155.86|158.26|155.86|0
1650385320000|2022-04-19 16:22:00|158.12|155.72|157.43|155.03|158.12|155.72|157.43|155.03|0
1650385330000|2022-04-19 16:22:10|157.57|155.17|157.71|155.31|157.71|155.31|157.57|155.17|0
1650385340000|2022-04-19 16:22:20|157.84|155.44|157.57|155.17|157.84|155.44|157.57|155.17|0
1650385350000|2022-04-19 16:22:30|157.43|155.03|157.71|155.31|157.71|155.31|157.43|155.03|0
1650385360000|2022-04-19 16:22:40|157.7|155.3|157.57|155.17|157.7|155.3|157.57|155.17|0
1650385370000|2022-04-19 16:22:50|157.43|155.03|157.7|155.3|157.7|155.3|157.43|155.03|0
1650385380000|2022-04-19 16:23:00|157.84|155.44|157.43|155.03|157.84|155.44|157.43|155.03|0
1650385390000|2022-04-19 16:23:10|157.29|154.89|157.43|155.03|157.57|155.17|157.29|154.89|0
1650385400000|2022-04-19 16:23:20|157.29|154.89|157.43|155.03|157.43|155.03|157.29|154.89|0
1650385410000|2022-04-19 16:23:30|157.57|155.17|157.7|155.3|157.7|155.3|157.57|155.17|0
1650385420000|2022-04-19 16:23:40|157.57|155.17|157.43|155.03|157.57|155.17|157.43|155.03|0
1650385430000|2022-04-19 16:23:50|157.57|155.17|157.57|155.17|157.57|155.17|157.57|155.17|0
1650385440000|2022-04-19 16:24:00|157.43|155.03|157.7|155.3|157.7|155.3|157.43|155.03|0
1650385450000|2022-04-19 16:24:10|157.84|155.44|157.7|155.3|157.84|155.44|157.7|155.3|0
1650385460000|2022-04-19 16:24:20|157.57|155.17|157.43|155.03|157.57|155.17|157.43|155.03|0
1650385470000|2022-04-19 16:24:30|157.57|155.17|157.43|155.03|157.57|155.17|157.43|155.03|0
1650385480000|2022-04-19 16:24:40|157.29|154.89|157.43|155.03|157.43|155.03|157.29|154.89|0
1650385490000|2022-04-19 16:24:50|157.29|154.89|157.57|155.17|157.57|155.17|157.29|154.89|0
1650385500000|2022-04-19 16:25:00|157.7|155.3|157.43|155.03|157.7|155.3|157.43|155.03|0
1650385510000|2022-04-19 16:25:10|157.57|155.17|157.57|155.17|157.57|155.17|157.43|155.03|0
1650385520000|2022-04-19 16:25:20|157.7|155.3|157.7|155.3|157.7|155.3|157.7|155.3|0
1650385530000|2022-04-19 16:25:30|157.84|155.44|157.84|155.44|157.98|155.58|157.84|155.44|0
1650385540000|2022-04-19 16:25:40|157.98|155.58|157.29|154.89|157.98|155.58|157.29|154.89|0
1650385550000|2022-04-19 16:25:50|157.43|155.03|157.15|154.75|157.43|155.03|157.02|154.62|0
1650385560000|2022-04-19 16:26:00|157.29|154.89|157.43|155.03|157.43|155.03|157.15|154.75|0
1650385570000|2022-04-19 16:26:10|157.29|154.89|157.43|155.03|157.43|155.03|157.29|154.89|0
1650385580000|2022-04-19 16:26:20|157.56|155.16|157.43|155.03|157.56|155.16|157.43|155.03|0
1650385590000|2022-04-19 16:26:30|157.29|154.89|157.56|155.16|157.56|155.16|157.29|154.89|0
1650385600000|2022-04-19 16:26:40|157.43|155.03|157.7|155.3|157.7|155.3|157.43|155.03|0
1650385610000|2022-04-19 16:26:50|157.84|155.44|157.84|155.44|157.84|155.44|157.84|155.44|0
1650385620000|2022-04-19 16:27:00|157.98|155.58|157.98|155.58|158.11|155.71|157.98|155.58|0
1650385630000|2022-04-19 16:27:10|158.25|155.85|158.25|155.85|158.25|155.85|158.11|155.71|0
1650385640000|2022-04-19 16:27:20|158.32|155.92|158.32|155.92|158.32|155.92|158.32|155.92|0
1650385650000|2022-04-19 16:27:30|158.25|155.85|158.11|155.71|158.25|155.85|158.11|155.71|0
1650385660000|2022-04-19 16:27:40|157.84|155.44|157.98|155.58|157.98|155.58|157.84|155.44|0
1650385670000|2022-04-19 16:27:50|158.11|155.71|158.39|155.99|158.39|155.99|158.11|155.71|0
1650385680000|2022-04-19 16:28:00|158.11|155.71|158.53|156.13|158.53|156.13|158.11|155.71|0
1650385690000|2022-04-19 16:28:10|158.67|156.27|158.94|156.54|158.94|156.54|158.67|156.27|0
1650385700000|2022-04-19 16:28:20|158.8|156.4|158.8|156.4|158.94|156.54|158.8|156.4|0
1650385710000|2022-04-19 16:28:30|158.94|156.54|159.22|156.82|159.22|156.82|158.94|156.54|0
1650385720000|2022-04-19 16:28:40|158.94|156.54|159.08|156.68|159.08|156.68|158.94|156.54|0
1650385730000|2022-04-19 16:28:50|159.22|156.82|159.08|156.68|159.22|156.82|159.08|156.68|0
1650385740000|2022-04-19 16:29:00|159.22|156.82|159.22|156.82|159.36|156.96|159.08|156.68|0
1650385750000|2022-04-19 16:29:10|159.36|156.96|159.49|157.09|159.49|157.09|159.36|156.96|0
1650385760000|2022-04-19 16:29:20|159.77|157.37|159.63|157.23|159.91|157.51|159.63|157.23|0
1650385770000|2022-04-19 16:29:30|159.77|157.37|159.36|156.96|159.77|157.37|159.36|156.96|0
1650385780000|2022-04-19 16:29:40|159.35|156.95|159.49|157.09|159.49|157.09|159.22|156.82|0
1650385790000|2022-04-19 16:29:50|159.35|156.95|159.49|157.09|159.49|157.09|159.35|156.95|0
1650385800000|2022-04-19 16:30:00|159.35|156.95|159.08|156.68|159.35|156.95|159.08|156.68|0
1650385810000|2022-04-19 16:30:10|158.8|156.4|159.63|157.23|159.63|157.23|158.8|156.4|0
1650385820000|2022-04-19 16:30:20|159.77|157.37|159.91|157.51|159.91|157.51|159.77|157.37|0
1650385830000|2022-04-19 16:30:30|159.77|157.37|160.19|157.79|160.19|157.79|159.77|157.37|0
1650385840000|2022-04-19 16:30:40|160.05|157.65|159.77|157.37|160.05|157.65|159.77|157.37|0
1650385850000|2022-04-19 16:30:50|159.84|157.44|160.05|157.65|160.05|157.65|159.77|157.37|0
1650385860000|2022-04-19 16:31:00|159.91|157.51|160.19|157.79|160.19|157.79|159.91|157.51|0
1650385870000|2022-04-19 16:31:10|160.05|157.65|159.91|157.51|160.05|157.65|159.91|157.51|0
1650385880000|2022-04-19 16:31:20|159.63|157.23|159.91|157.51|159.91|157.51|159.63|157.23|0
1650385890000|2022-04-19 16:31:30|160.05|157.65|160.05|157.65|160.05|157.65|160.05|157.65|0
1650385900000|2022-04-19 16:31:40|159.91|157.51|159.77|157.37|159.91|157.51|159.77|157.37|0
1650385910000|2022-04-19 16:31:50|159.49|157.09|159.49|157.09|159.49|157.09|159.49|157.09|0
1650385920000|2022-04-19 16:32:00|159.63|157.23|159.77|157.37|159.77|157.37|159.63|157.23|0
1650385930000|2022-04-19 16:32:10|159.63|157.23|159.77|157.37|159.77|157.37|159.63|157.23|0
1650385940000|2022-04-19 16:32:20|159.63|157.23|159.91|157.51|159.91|157.51|159.63|157.23|0
1650385950000|2022-04-19 16:32:30|160.05|157.65|159.91|157.51|160.05|157.65|159.91|157.51|0
1650385960000|2022-04-19 16:32:40|159.77|157.37|159.84|157.44|159.91|157.51|159.77|157.37|0
1650385970000|2022-04-19 16:32:50|159.91|157.51|159.91|157.51|159.91|157.51|159.91|157.51|0
1650385980000|2022-04-19 16:33:00|159.77|157.37|160.05|157.65|160.05|157.65|159.77|157.37|0
1650385990000|2022-04-19 16:33:10|159.91|157.51|159.77|157.37|159.91|157.51|159.77|157.37|0
1650386000000|2022-04-19 16:33:20|159.63|157.23|159.77|157.37|159.77|157.37|159.63|157.23|0
1650386030000|2022-04-19 16:33:50|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1650386040000|2022-04-19 16:34:00|159.08|156.68|158.94|156.54|159.08|156.68|158.94|156.54|0
1650386050000|2022-04-19 16:34:10|159.21|156.81|159.49|157.09|159.49|157.09|159.21|156.81|0
1650386060000|2022-04-19 16:34:20|159.35|156.95|159.35|156.95|159.49|157.09|159.35|156.95|0
1650386070000|2022-04-19 16:34:30|159.21|156.81|159.21|156.81|159.21|156.81|159.21|156.81|0
1650386080000|2022-04-19 16:34:40|159.35|156.95|159.07|156.67|159.35|156.95|159.07|156.67|0
1650386090000|2022-04-19 16:34:50|159.21|156.81|159.07|156.67|159.21|156.81|159.07|156.67|0
1650386100000|2022-04-19 16:35:00|158.94|156.54|158.8|156.4|158.94|156.54|158.8|156.4|0
1650386110000|2022-04-19 16:35:10|158.66|156.26|158.52|156.12|158.66|156.26|158.52|156.12|0
1650386120000|2022-04-19 16:35:20|158.66|156.26|158.8|156.4|158.8|156.4|158.66|156.26|0
1650386130000|2022-04-19 16:35:30|158.73|156.33|158.94|156.54|158.94|156.54|158.73|156.33|0
1650386140000|2022-04-19 16:35:40|159.07|156.67|159.21|156.81|159.21|156.81|158.94|156.54|0
1650386150000|2022-04-19 16:35:50|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1650386160000|2022-04-19 16:36:00|159.07|156.67|158.8|156.4|159.07|156.67|158.8|156.4|0
1650386170000|2022-04-19 16:36:10|158.66|156.26|158.94|156.54|158.94|156.54|158.66|156.26|0
1650386180000|2022-04-19 16:36:20|158.8|156.4|159.07|156.67|159.07|156.67|158.8|156.4|0
1650386190000|2022-04-19 16:36:30|159.21|156.81|159.21|156.81|159.21|156.81|159.21|156.81|0
1650386200000|2022-04-19 16:36:40|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1650386210000|2022-04-19 16:36:50|159.21|156.81|159.21|156.81|159.21|156.81|159.14|156.74|0
1650386220000|2022-04-19 16:37:00|159.35|156.95|159.63|157.23|159.7|157.3|159.35|156.95|0
1650386230000|2022-04-19 16:37:10|159.76|157.36|160.18|157.78|160.18|157.78|159.76|157.36|0
1650386240000|2022-04-19 16:37:20|160.32|157.92|160.46|158.06|160.53|158.13|160.32|157.92|0
1650386250000|2022-04-19 16:37:30|160.32|157.92|160.18|157.78|160.32|157.92|160.18|157.78|0
1650386260000|2022-04-19 16:37:40|160.32|157.92|160.32|157.92|160.46|158.06|160.32|157.92|0
1650386270000|2022-04-19 16:37:50|160.46|158.06|160.46|158.06|160.6|158.2|160.46|158.06|0
1650386280000|2022-04-19 16:38:00|160.6|158.2|161.15|158.75|161.15|158.75|160.6|158.2|0
1650386290000|2022-04-19 16:38:10|161.01|158.61|161.01|158.61|161.01|158.61|161.01|158.61|0
1650386300000|2022-04-19 16:38:20|161.15|158.75|161.23|158.83|161.29|158.89|161.15|158.75|0
1650386310000|2022-04-19 16:38:30|161.29|158.89|161.57|159.17|161.57|159.17|161.29|158.89|0
1650386320000|2022-04-19 16:38:40|161.43|159.03|161.15|158.75|161.43|159.03|161.15|158.75|0
1650386330000|2022-04-19 16:38:50|161.43|159.03|161.43|159.03|161.57|159.17|161.43|159.03|0
1650386340000|2022-04-19 16:39:00|161.15|158.75|161.15|158.75|161.15|158.75|161.15|158.75|0
1650386350000|2022-04-19 16:39:10|161.57|159.17|161.57|159.17|161.57|159.17|161.57|159.17|0
1650386360000|2022-04-19 16:39:20|161.71|159.31|161.71|159.31|161.71|159.31|161.71|159.31|0
1650386370000|2022-04-19 16:39:30|161.57|159.17|161.71|159.31|161.71|159.31|161.57|159.17|0
1650386380000|2022-04-19 16:39:40|161.99|159.59|162.13|159.73|162.13|159.73|161.99|159.59|0
1650386390000|2022-04-19 16:39:50|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1650386400000|2022-04-19 16:40:00|161.85|159.45|161.71|159.31|161.85|159.45|161.71|159.31|0
1650386410000|2022-04-19 16:40:10|161.85|159.45|161.78|159.38|161.85|159.45|161.78|159.38|0
1650386420000|2022-04-19 16:40:20|161.71|159.31|161.57|159.17|161.71|159.31|161.57|159.17|0
1650386430000|2022-04-19 16:40:30|161.71|159.31|161.85|159.45|161.85|159.45|161.71|159.31|0
1650386440000|2022-04-19 16:40:40|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1650386450000|2022-04-19 16:40:50|161.71|159.31|161.57|159.17|161.71|159.31|161.57|159.17|0
1650386460000|2022-04-19 16:41:00|161.71|159.31|161.99|159.59|161.99|159.59|161.71|159.31|0
1650386470000|2022-04-19 16:41:10|161.85|159.45|162.13|159.73|162.13|159.73|161.85|159.45|0
1650386480000|2022-04-19 16:41:20|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1650386490000|2022-04-19 16:41:30|162.06|159.66|161.99|159.59|162.13|159.73|161.99|159.59|0
1650386500000|2022-04-19 16:41:40|162.13|159.73|161.71|159.31|162.13|159.73|161.71|159.31|0
1650386510000|2022-04-19 16:41:50|161.57|159.17|161.85|159.45|161.85|159.45|161.57|159.17|0
1650386520000|2022-04-19 16:42:00|161.71|159.31|161.57|159.17|161.71|159.31|161.57|159.17|0
1650386530000|2022-04-19 16:42:10|161.43|159.03|161.71|159.31|161.71|159.31|161.43|159.03|0
1650386540000|2022-04-19 16:42:20|161.57|159.17|161.85|159.45|161.85|159.45|161.57|159.17|0
1650386550000|2022-04-19 16:42:30|161.71|159.31|161.85|159.45|161.85|159.45|161.71|159.31|0
1650386560000|2022-04-19 16:42:40|161.71|159.31|161.71|159.31|161.71|159.31|161.71|159.31|0
1650386570000|2022-04-19 16:42:50|161.85|159.45|161.85|159.45|161.85|159.45|161.85|159.45|0
1650386580000|2022-04-19 16:43:00|161.71|159.31|161.85|159.45|161.85|159.45|161.71|159.31|0
1650386590000|2022-04-19 16:43:10|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1650386600000|2022-04-19 16:43:20|161.85|159.45|161.99|159.59|161.99|159.59|161.85|159.45|0
1650386610000|2022-04-19 16:43:30|161.85|159.45|161.71|159.31|161.85|159.45|161.71|159.31|0
1650386620000|2022-04-19 16:43:40|161.57|159.17|161.43|159.03|161.57|159.17|161.43|159.03|0
1650386640000|2022-04-19 16:44:00|161.29|158.89|160.73|158.33|161.29|158.89|160.73|158.33|0
1650386660000|2022-04-19 16:44:20|160.45|158.05|160.73|158.33|160.73|158.33|160.45|158.05|0
1650386670000|2022-04-19 16:44:30|160.59|158.19|160.45|158.05|160.59|158.19|160.31|157.91|0
1650386680000|2022-04-19 16:44:40|160.59|158.19|160.73|158.33|160.73|158.33|160.59|158.19|0
1650386690000|2022-04-19 16:44:50|160.59|158.19|160.87|158.47|160.87|158.47|160.59|158.19|0
1650386710000|2022-04-19 16:45:10|161.15|158.75|161.57|159.17|161.57|159.17|161.15|158.75|0
1650386730000|2022-04-19 16:45:30|161.43|159.03|161.43|159.03|161.43|159.03|161.43|159.03|0
1650386740000|2022-04-19 16:45:40|161.57|159.17|161.71|159.31|161.71|159.31|161.57|159.17|0
1650386750000|2022-04-19 16:45:50|161.29|158.89|161.29|158.89|161.29|158.89|161.29|158.89|0
1650386760000|2022-04-19 16:46:00|161.15|158.75|161.01|158.61|161.15|158.75|161.01|158.61|0
1650386770000|2022-04-19 16:46:10|160.87|158.47|160.87|158.47|160.87|158.47|160.87|158.47|0
1650386780000|2022-04-19 16:46:20|160.94|158.54|160.87|158.47|160.94|158.54|160.73|158.33|0
1650386790000|2022-04-19 16:46:30|161.15|158.75|161.15|158.75|161.15|158.75|161.15|158.75|0
1650386800000|2022-04-19 16:46:40|161.01|158.61|161.01|158.61|161.01|158.61|161.01|158.61|0
1650386810000|2022-04-19 16:46:50|160.87|158.47|161.01|158.61|161.01|158.61|160.87|158.47|0
1650386820000|2022-04-19 16:47:00|160.87|158.47|160.87|158.47|160.87|158.47|160.87|158.47|0
1650386830000|2022-04-19 16:47:10|160.73|158.33|160.73|158.33|160.73|158.33|160.73|158.33|0
1650386840000|2022-04-19 16:47:20|160.59|158.19|160.31|157.91|160.59|158.19|160.31|157.91|0
1650386850000|2022-04-19 16:47:30|160.45|158.05|160.45|158.05|160.45|158.05|160.45|158.05|0
1650386860000|2022-04-19 16:47:40|160.31|157.91|160.31|157.91|160.31|157.91|160.31|157.91|0
1650386870000|2022-04-19 16:47:50|160.45|158.05|160.73|158.33|160.73|158.33|160.45|158.05|0
1650386880000|2022-04-19 16:48:00|160.59|158.19|160.45|158.05|160.59|158.19|160.45|158.05|0
1650386890000|2022-04-19 16:48:10|160.59|158.19|160.45|158.05|160.59|158.19|160.45|158.05|0
1650386910000|2022-04-19 16:48:30|160.31|157.91|160.45|158.05|160.45|158.05|160.31|157.91|0
1650386920000|2022-04-19 16:48:40|160.59|158.19|160.59|158.19|160.59|158.19|160.59|158.19|0
1650386930000|2022-04-19 16:48:50|160.45|158.05|160.45|158.05|160.59|158.19|160.45|158.05|0
1650386940000|2022-04-19 16:49:00|160.59|158.19|160.73|158.33|160.73|158.33|160.59|158.19|0
1650386950000|2022-04-19 16:49:10|160.59|158.19|160.45|158.05|160.59|158.19|160.45|158.05|0
1650386960000|2022-04-19 16:49:20|160.52|158.12|160.59|158.19|160.59|158.19|160.45|158.05|0
1650386970000|2022-04-19 16:49:30|160.73|158.33|160.59|158.19|160.73|158.33|160.59|158.19|0
1650386980000|2022-04-19 16:49:40|160.31|157.91|160.45|158.05|160.45|158.05|160.31|157.91|0
1650386990000|2022-04-19 16:49:50|160.59|158.19|160.59|158.19|160.59|158.19|160.59|158.19|0
1650387000000|2022-04-19 16:50:00|160.73|158.33|160.66|158.26|160.73|158.33|160.59|158.19|0
1650387010000|2022-04-19 16:50:10|160.59|158.19|160.66|158.26|160.66|158.26|160.45|158.05|0
1650387020000|2022-04-19 16:50:20|160.73|158.33|160.73|158.33|160.87|158.47|160.73|158.33|0
1650387030000|2022-04-19 16:50:30|160.59|158.19|160.59|158.19|160.59|158.19|160.59|158.19|0
1650387040000|2022-04-19 16:50:40|160.45|158.05|160.31|157.91|160.45|158.05|160.31|157.91|0
1650387050000|2022-04-19 16:50:50|160.45|158.05|160.17|157.77|160.45|158.05|160.17|157.77|0
1650387060000|2022-04-19 16:51:00|160.03|157.63|159.75|157.35|160.03|157.63|159.48|157.08|0
1650387070000|2022-04-19 16:51:10|159.62|157.22|159.2|156.8|159.62|157.22|159.2|156.8|0
1650387080000|2022-04-19 16:51:20|159.06|156.66|159.06|156.66|159.06|156.66|159.06|156.66|0
1650387090000|2022-04-19 16:51:30|158.92|156.52|158.92|156.52|159.06|156.66|158.92|156.52|0
1650387100000|2022-04-19 16:51:40|158.79|156.39|158.79|156.39|158.92|156.52|158.79|156.39|0
1650387110000|2022-04-19 16:51:50|158.92|156.52|159.06|156.66|159.06|156.66|158.92|156.52|0
1650387120000|2022-04-19 16:52:00|158.92|156.52|159.2|156.8|159.2|156.8|158.92|156.52|0
1650387130000|2022-04-19 16:52:10|159.06|156.66|159.2|156.8|159.2|156.8|159.06|156.66|0
1650387150000|2022-04-19 16:52:30|159.34|156.94|159.34|156.94|159.34|156.94|159.34|156.94|0
1650387160000|2022-04-19 16:52:40|159.2|156.8|159.06|156.66|159.2|156.8|158.92|156.52|0
1650387170000|2022-04-19 16:52:50|159.2|156.8|159.2|156.8|159.2|156.8|159.2|156.8|0
1650387180000|2022-04-19 16:53:00|159.34|156.94|159.48|157.08|159.48|157.08|159.34|156.94|0
1650387190000|2022-04-19 16:53:10|159.34|156.94|159.34|156.94|159.34|156.94|159.34|156.94|0
1650387200000|2022-04-19 16:53:20|159.48|157.08|159.61|157.21|159.61|157.21|159.48|157.08|0
1650387210000|2022-04-19 16:53:30|159.48|157.08|159.61|157.21|159.61|157.21|159.48|157.08|0
1650387220000|2022-04-19 16:53:40|159.48|157.08|159.2|156.8|159.48|157.08|159.2|156.8|0
1650387230000|2022-04-19 16:53:50|159.34|156.94|159.48|157.08|159.48|157.08|159.2|156.8|0
1650387240000|2022-04-19 16:54:00|159.34|156.94|159.34|156.94|159.48|157.08|159.34|156.94|0
1650387250000|2022-04-19 16:54:10|159.2|156.8|159.34|156.94|159.48|157.08|159.2|156.8|0
1650387260000|2022-04-19 16:54:20|159.2|156.8|159.47|157.07|159.47|157.07|159.2|156.8|0
1650387270000|2022-04-19 16:54:30|159.34|156.94|159.61|157.21|159.61|157.21|159.34|156.94|0
1650387280000|2022-04-19 16:54:40|159.47|157.07|159.47|157.07|159.47|157.07|159.47|157.07|0
1650387290000|2022-04-19 16:54:50|159.61|157.21|159.47|157.07|159.61|157.21|159.47|157.07|0
1650387300000|2022-04-19 16:55:00|159.61|157.21|159.47|157.07|159.61|157.21|159.47|157.07|0
1650387310000|2022-04-19 16:55:10|159.61|157.21|159.2|156.8|159.61|157.21|159.2|156.8|0
1650387320000|2022-04-19 16:55:20|159.06|156.66|159.34|156.94|159.34|156.94|159.06|156.66|0
1650387340000|2022-04-19 16:55:40|159.2|156.8|159.34|156.94|159.34|156.94|159.2|156.8|0
1650387350000|2022-04-19 16:55:50|159.47|157.07|159.61|157.21|159.61|157.21|159.47|157.07|0
1650387370000|2022-04-19 16:56:10|159.47|157.07|159.34|156.94|159.47|157.07|159.34|156.94|0
1650387380000|2022-04-19 16:56:20|159.47|157.07|159.33|156.93|159.47|157.07|159.33|156.93|0
1650387390000|2022-04-19 16:56:30|159.61|157.21|159.61|157.21|159.61|157.21|159.33|156.93|0
1650387400000|2022-04-19 16:56:40|159.47|157.07|160.03|157.63|160.03|157.63|159.47|157.07|0
1650387410000|2022-04-19 16:56:50|160.17|157.77|160.03|157.63|160.31|157.91|160.03|157.63|0
1650387420000|2022-04-19 16:57:00|160.17|157.77|160.17|157.77|160.31|157.91|160.17|157.77|0
1650387430000|2022-04-19 16:57:10|160.03|157.63|160.3|157.9|160.31|157.91|160.03|157.63|0
1650387440000|2022-04-19 16:57:20|160.03|157.63|160.17|157.77|160.17|157.77|160.03|157.63|0
1650387450000|2022-04-19 16:57:30|160.03|157.63|160.17|157.77|160.17|157.77|160.03|157.63|0
1650387460000|2022-04-19 16:57:40|160.3|157.9|160.3|157.9|160.3|157.9|160.17|157.77|0
1650387470000|2022-04-19 16:57:50|160.17|157.77|160.03|157.63|160.17|157.77|160.03|157.63|0
1650387480000|2022-04-19 16:58:00|160.3|157.9|160.58|158.18|160.72|158.32|160.3|157.9|0
1650387490000|2022-04-19 16:58:10|160.17|157.77|160.17|157.77|160.3|157.9|160.17|157.77|0
1650387500000|2022-04-19 16:58:20|160.3|157.9|160.58|158.18|160.58|158.18|160.3|157.9|0
1650387510000|2022-04-19 16:58:30|160.52|158.12|160.44|158.04|160.52|158.12|160.44|158.04|0
1650387520000|2022-04-19 16:58:40|160.17|157.77|159.89|157.49|160.17|157.77|159.89|157.49|0
1650387530000|2022-04-19 16:58:50|159.75|157.35|159.75|157.35|159.75|157.35|159.61|157.21|0
1650387540000|2022-04-19 16:59:00|160.03|157.63|159.89|157.49|160.03|157.63|159.89|157.49|0
1650387550000|2022-04-19 16:59:10|160.03|157.63|160.16|157.76|160.16|157.76|160.03|157.63|0
1650387560000|2022-04-19 16:59:20|160.3|157.9|160.16|157.76|160.3|157.9|160.16|157.76|0
1650387570000|2022-04-19 16:59:30|160.3|157.9|160.44|158.04|160.44|158.04|160.3|157.9|0
1650387580000|2022-04-19 16:59:40|160.3|157.9|160.58|158.18|160.58|158.18|160.3|157.9|0
1650387590000|2022-04-19 16:59:50|160.51|158.11|160.58|158.18|160.58|158.18|160.51|158.11|0
1650387600000|2022-04-19 17:00:00|160.16|157.76|160.58|158.18|160.58|158.18|160.16|157.76|0
1650387610000|2022-04-19 17:00:10|160.44|158.04|160.58|158.18|160.58|158.18|160.44|158.04|0
1650387620000|2022-04-19 17:00:20|160.72|158.32|160.72|158.32|160.72|158.32|160.72|158.32|0
1650387640000|2022-04-19 17:00:40|160.58|158.18|160.72|158.32|160.72|158.32|160.44|158.04|0
1650387650000|2022-04-19 17:00:50|160.86|158.46|160.86|158.46|160.86|158.46|160.86|158.46|0
1650387660000|2022-04-19 17:01:00|160.58|158.18|160.86|158.46|160.86|158.46|160.58|158.18|0
1650387670000|2022-04-19 17:01:10|160.58|158.18|160.44|158.04|160.58|158.18|160.44|158.04|0
1650387680000|2022-04-19 17:01:20|160.3|157.9|160.44|158.04|160.44|158.04|160.3|157.9|0
1650387690000|2022-04-19 17:01:30|160.58|158.18|160.86|158.46|160.86|158.46|160.58|158.18|0
1650387700000|2022-04-19 17:01:40|160.58|158.18|160.72|158.32|160.72|158.32|160.58|158.18|0
1650387710000|2022-04-19 17:01:50|160.44|158.04|160.44|158.04|160.44|158.04|160.44|158.04|0
1650387720000|2022-04-19 17:02:00|160.58|158.18|160.58|158.18|160.72|158.32|160.58|158.18|0
1650387730000|2022-04-19 17:02:10|160.51|158.11|160.44|158.04|160.51|158.11|160.44|158.04|0
1650387740000|2022-04-19 17:02:20|160.3|157.9|160.37|157.97|160.58|158.18|160.3|157.9|0
1650387750000|2022-04-19 17:02:30|160.3|157.9|160.44|158.04|160.44|158.04|160.3|157.9|0
1650387760000|2022-04-19 17:02:40|160.58|158.18|160.3|157.9|160.58|158.18|160.3|157.9|0
1650387770000|2022-04-19 17:02:50|160.16|157.76|159.75|157.35|160.16|157.76|159.75|157.35|0
1650387780000|2022-04-19 17:03:00|159.61|157.21|159.33|156.93|159.61|157.21|159.19|156.79|0
1650387790000|2022-04-19 17:03:10|159.47|157.07|159.47|157.07|159.47|157.07|159.33|156.93|0
1650387800000|2022-04-19 17:03:20|159.26|156.86|159.05|156.65|159.26|156.86|159.05|156.65|0
1650387810000|2022-04-19 17:03:30|159.19|156.79|159.19|156.79|159.33|156.93|159.19|156.79|0
1650387820000|2022-04-19 17:03:40|159.33|156.93|159.33|156.93|159.33|156.93|159.33|156.93|0
1650387830000|2022-04-19 17:03:50|159.19|156.79|159.61|157.21|159.61|157.21|159.19|156.79|0
1650387850000|2022-04-19 17:04:10|159.74|157.34|160.02|157.62|160.02|157.62|159.74|157.34|0
1650387860000|2022-04-19 17:04:20|159.96|157.56|159.88|157.48|160.16|157.76|159.88|157.48|0
1650387870000|2022-04-19 17:04:30|159.82|157.42|159.74|157.34|159.82|157.42|159.61|157.21|0
1650387880000|2022-04-19 17:04:40|159.61|157.21|159.74|157.34|159.74|157.34|159.47|157.07|0
1650387890000|2022-04-19 17:04:50|159.82|157.42|159.88|157.48|159.88|157.48|159.82|157.42|0
1650387900000|2022-04-19 17:05:00|160.02|157.62|159.88|157.48|160.02|157.62|159.88|157.48|0
1650387910000|2022-04-19 17:05:10|159.74|157.34|160.02|157.62|160.02|157.62|159.74|157.34|0
1650387920000|2022-04-19 17:05:20|160.16|157.76|160.16|157.76|160.16|157.76|160.16|157.76|0
1650387930000|2022-04-19 17:05:30|160.02|157.62|160.16|157.76|160.16|157.76|159.88|157.48|0
1650387940000|2022-04-19 17:05:40|160.3|157.9|160.44|158.04|160.44|158.04|160.3|157.9|0
1650387950000|2022-04-19 17:05:50|160.3|157.9|160.09|157.69|160.3|157.9|160.09|157.69|0
1650387960000|2022-04-19 17:06:00|160.02|157.62|159.6|157.2|160.02|157.62|159.6|157.2|0
1650387970000|2022-04-19 17:06:10|159.47|157.07|159.33|156.93|159.47|157.07|159.33|156.93|0
1650387980000|2022-04-19 17:06:20|159.47|157.07|159.74|157.34|159.74|157.34|159.47|157.07|0
1650387990000|2022-04-19 17:06:30|159.88|157.48|159.6|157.2|159.88|157.48|159.6|157.2|0
1650388000000|2022-04-19 17:06:40|159.47|157.07|159.33|156.93|159.6|157.2|159.33|156.93|0
1650388010000|2022-04-19 17:06:50|159.19|156.79|159.33|156.93|159.33|156.93|159.19|156.79|0
1650388020000|2022-04-19 17:07:00|159.47|157.07|159.95|157.55|159.95|157.55|159.47|157.07|0
1650388030000|2022-04-19 17:07:10|159.74|157.34|160.02|157.62|160.02|157.62|159.74|157.34|0
1650388040000|2022-04-19 17:07:20|160.16|157.76|160.16|157.76|160.16|157.76|160.16|157.76|0
1650388050000|2022-04-19 17:07:30|160.02|157.62|160.44|158.04|160.44|158.04|160.02|157.62|0
1650388060000|2022-04-19 17:07:40|160.58|158.18|160.44|158.04|160.58|158.18|160.44|158.04|0
1650388080000|2022-04-19 17:08:00|160.3|157.9|160.02|157.62|160.44|158.04|160.02|157.62|0
1650388090000|2022-04-19 17:08:10|159.88|157.48|159.88|157.48|159.88|157.48|159.74|157.34|0
1650388100000|2022-04-19 17:08:20|159.74|157.34|160.16|157.76|160.16|157.76|159.74|157.34|0
1650388110000|2022-04-19 17:08:30|160.02|157.62|160.16|157.76|160.16|157.76|159.88|157.48|0
1650388120000|2022-04-19 17:08:40|160.09|157.69|160.44|158.04|160.44|158.04|160.09|157.69|0
1650388130000|2022-04-19 17:08:50|160.57|158.17|160.3|157.9|160.57|158.17|160.3|157.9|0
1650388140000|2022-04-19 17:09:00|160.44|158.04|160.23|157.83|160.44|158.04|160.16|157.76|0
1650388150000|2022-04-19 17:09:10|160.44|158.04|160.3|157.9|160.44|158.04|160.3|157.9|0
1650388160000|2022-04-19 17:09:20|160.16|157.76|160.16|157.76|160.16|157.76|160.16|157.76|0
1650388170000|2022-04-19 17:09:30|159.88|157.48|160.16|157.76|160.3|157.9|159.88|157.48|0
1650388180000|2022-04-19 17:09:40|160.3|157.9|160.71|158.31|160.71|158.31|160.3|157.9|0
1650388190000|2022-04-19 17:09:50|160.57|158.17|161.13|158.73|161.13|158.73|160.57|158.17|0
1650388200000|2022-04-19 17:10:00|160.99|158.59|160.99|158.59|161.13|158.73|160.99|158.59|0
1650388210000|2022-04-19 17:10:10|161.41|159.01|160.99|158.59|161.41|159.01|160.99|158.59|0
1650388220000|2022-04-19 17:10:20|161.13|158.73|161.69|159.29|161.69|159.29|161.13|158.73|0
1650388230000|2022-04-19 17:10:30|161.55|159.15|161.41|159.01|161.55|159.15|161.41|159.01|0
1650388240000|2022-04-19 17:10:40|161.27|158.87|161.41|159.01|161.41|159.01|161.27|158.87|0
1650388250000|2022-04-19 17:10:50|161.27|158.87|161.13|158.73|161.27|158.87|161.13|158.73|0
1650388260000|2022-04-19 17:11:00|160.99|158.59|160.85|158.45|160.99|158.59|160.85|158.45|0
1650388270000|2022-04-19 17:11:10|160.71|158.31|160.71|158.31|160.71|158.31|160.71|158.31|0
1650388280000|2022-04-19 17:11:20|160.85|158.45|160.85|158.45|160.85|158.45|160.85|158.45|0
1650388290000|2022-04-19 17:11:30|161.27|158.87|160.99|158.59|161.27|158.87|160.99|158.59|0
1650388300000|2022-04-19 17:11:40|161.13|158.73|161.13|158.73|161.13|158.73|161.13|158.73|0
1650388310000|2022-04-19 17:11:50|161.27|158.87|161.27|158.87|161.27|158.87|161.27|158.87|0
1650388320000|2022-04-19 17:12:00|161.13|158.73|161.13|158.73|161.13|158.73|161.13|158.73|0
1650388330000|2022-04-19 17:12:10|161.27|158.87|161.13|158.73|161.27|158.87|161.13|158.73|0
1650388340000|2022-04-19 17:12:20|160.99|158.59|160.85|158.45|160.99|158.59|160.85|158.45|0
1650388350000|2022-04-19 17:12:30|160.99|158.59|160.85|158.45|160.99|158.59|160.85|158.45|0
1650388360000|2022-04-19 17:12:40|160.99|158.59|160.85|158.45|160.99|158.59|160.78|158.38|0
1650388370000|2022-04-19 17:12:50|160.71|158.31|160.71|158.31|160.71|158.31|160.71|158.31|0
1650388380000|2022-04-19 17:13:00|160.64|158.24|160.99|158.59|160.99|158.59|160.64|158.24|0
1650388390000|2022-04-19 17:13:10|161.13|158.73|161.13|158.73|161.13|158.73|161.13|158.73|0
1650388400000|2022-04-19 17:13:20|161.27|158.87|161.13|158.73|161.27|158.87|161.13|158.73|0
1650388410000|2022-04-19 17:13:30|160.99|158.59|161.06|158.66|161.13|158.73|160.99|158.59|0
1650388420000|2022-04-19 17:13:40|161.13|158.73|160.85|158.45|161.13|158.73|160.85|158.45|0
1650388430000|2022-04-19 17:13:50|160.71|158.31|160.99|158.59|161.06|158.66|160.71|158.31|0
1650388440000|2022-04-19 17:14:00|161.13|158.73|161.13|158.73|161.13|158.73|160.99|158.59|0
1650388450000|2022-04-19 17:14:10|161.27|158.87|160.71|158.31|161.27|158.87|160.71|158.31|0
1650388460000|2022-04-19 17:14:20|160.85|158.45|160.71|158.31|160.85|158.45|160.71|158.31|0
1650388470000|2022-04-19 17:14:30|160.57|158.17|160.71|158.31|160.85|158.45|160.57|158.17|0
1650388480000|2022-04-19 17:14:40|160.85|158.45|160.85|158.45|160.92|158.52|160.85|158.45|0
1650388490000|2022-04-19 17:14:50|160.71|158.31|160.57|158.17|160.71|158.31|160.57|158.17|0
1650388500000|2022-04-19 17:15:00|160.71|158.31|160.71|158.31|160.71|158.31|160.71|158.31|0
1650388510000|2022-04-19 17:15:10|160.57|158.17|160.85|158.45|160.85|158.45|160.57|158.17|0
1650388520000|2022-04-19 17:15:20|160.99|158.59|160.71|158.31|160.99|158.59|160.71|158.31|0
1650388530000|2022-04-19 17:15:30|160.64|158.24|160.71|158.31|160.71|158.31|160.64|158.24|0
1650388540000|2022-04-19 17:15:40|160.57|158.17|160.15|157.75|160.57|158.17|160.15|157.75|0
1650388550000|2022-04-19 17:15:50|160.29|157.89|159.87|157.47|160.29|157.89|159.87|157.47|0
1650388560000|2022-04-19 17:16:00|160.01|157.61|159.87|157.47|160.01|157.61|159.87|157.47|0
1650388570000|2022-04-19 17:16:10|159.74|157.34|159.6|157.2|159.74|157.34|159.6|157.2|0
1650388580000|2022-04-19 17:16:20|159.74|157.34|159.74|157.34|159.74|157.34|159.74|157.34|0
1650388590000|2022-04-19 17:16:30|159.6|157.2|159.95|157.55|159.95|157.55|159.6|157.2|0
1650388600000|2022-04-19 17:16:40|159.87|157.47|160.01|157.61|160.01|157.61|159.87|157.47|0
1650388610000|2022-04-19 17:16:50|159.87|157.47|160.01|157.61|160.01|157.61|159.87|157.47|0
1650388620000|2022-04-19 17:17:00|159.87|157.47|160.01|157.61|160.01|157.61|159.87|157.47|0
1650388630000|2022-04-19 17:17:10|160.15|157.75|160.29|157.89|160.29|157.89|160.01|157.61|0
1650388650000|2022-04-19 17:17:30|160.43|158.03|160.57|158.17|160.57|158.17|160.43|158.03|0
1650388660000|2022-04-19 17:17:40|160.5|158.1|160.43|158.03|160.57|158.17|160.43|158.03|0
1650388670000|2022-04-19 17:17:50|160.29|157.89|160.29|157.89|160.29|157.89|160.15|157.75|0
1650388680000|2022-04-19 17:18:00|160.43|158.03|160.43|158.03|160.43|158.03|160.43|158.03|0
1650388690000|2022-04-19 17:18:10|160.36|157.96|160.71|158.31|160.71|158.31|160.36|157.96|0
1650388700000|2022-04-19 17:18:20|160.57|158.17|160.57|158.17|160.71|158.31|160.57|158.17|0
1650388710000|2022-04-19 17:18:30|160.29|157.89|160.15|157.75|160.29|157.89|160.15|157.75|0
1650388720000|2022-04-19 17:18:40|160.29|157.89|160.29|157.89|160.29|157.89|160.15|157.75|0
1650388730000|2022-04-19 17:18:50|160.43|158.03|160.15|157.75|160.43|158.03|160.15|157.75|0
1650388740000|2022-04-19 17:19:00|160.08|157.68|160.01|157.61|160.15|157.75|160.01|157.61|0
1650388750000|2022-04-19 17:19:10|160.29|157.89|160.15|157.75|160.29|157.89|160.15|157.75|0
1650388760000|2022-04-19 17:19:20|160.01|157.61|160.15|157.75|160.15|157.75|160.01|157.61|0
1650388770000|2022-04-19 17:19:30|160.29|157.89|160.15|157.75|160.29|157.89|160.15|157.75|0
1650388780000|2022-04-19 17:19:40|160.01|157.61|160.01|157.61|160.01|157.61|160.01|157.61|0
1650388790000|2022-04-19 17:19:50|160.15|157.75|160.15|157.75|160.15|157.75|160.15|157.75|0
1650388800000|2022-04-19 17:20:00|160.29|157.89|160.15|157.75|160.29|157.89|160.15|157.75|0
1650388810000|2022-04-19 17:20:10|160.29|157.89|160.01|157.61|160.29|157.89|160.01|157.61|0
1650388820000|2022-04-19 17:20:20|159.94|157.54|159.87|157.47|160.01|157.61|159.8|157.4|0
1650388830000|2022-04-19 17:20:30|159.73|157.33|159.73|157.33|159.73|157.33|159.59|157.19|0
1650388840000|2022-04-19 17:20:40|159.59|157.19|159.59|157.19|159.59|157.19|159.59|157.19|0
1650388850000|2022-04-19 17:20:50|159.46|157.06|159.39|156.99|159.46|157.06|159.39|156.99|0
1650388860000|2022-04-19 17:21:00|159.46|157.06|159.59|157.19|159.59|157.19|159.45|157.05|0
1650388870000|2022-04-19 17:21:10|159.73|157.33|160.01|157.61|160.01|157.61|159.73|157.33|0
1650388880000|2022-04-19 17:21:20|160.15|157.75|159.73|157.33|160.15|157.75|159.73|157.33|0
1650388890000|2022-04-19 17:21:30|159.87|157.47|159.59|157.19|159.87|157.47|159.45|157.05|0
1650388900000|2022-04-19 17:21:40|159.73|157.33|159.73|157.33|159.73|157.33|159.73|157.33|0
1650388910000|2022-04-19 17:21:50|159.59|157.19|159.73|157.33|159.73|157.33|159.59|157.19|0
1650388920000|2022-04-19 17:22:00|159.59|157.19|159.59|157.19|159.59|157.19|159.59|157.19|0
1650388930000|2022-04-19 17:22:10|159.45|157.05|159.32|156.92|159.45|157.05|159.04|156.64|0
1650388940000|2022-04-19 17:22:20|159.45|157.05|159.45|157.05|159.59|157.19|159.45|157.05|0
1650388950000|2022-04-19 17:22:30|159.59|157.19|160.01|157.61|160.01|157.61|159.59|157.19|0
1650388960000|2022-04-19 17:22:40|159.87|157.47|160.01|157.61|160.01|157.61|159.87|157.47|0
1650388970000|2022-04-19 17:22:50|160.15|157.75|160.56|158.16|160.56|158.16|160.15|157.75|0
1650388980000|2022-04-19 17:23:00|160.7|158.3|160.56|158.16|160.7|158.3|160.56|158.16|0
1650388990000|2022-04-19 17:23:10|160.42|158.02|160.56|158.16|160.7|158.3|160.42|158.02|0
1650389000000|2022-04-19 17:23:20|160.42|158.02|160.29|157.89|160.42|158.02|160.29|157.89|0
1650389010000|2022-04-19 17:23:30|160.42|158.02|160.29|157.89|160.42|158.02|160.29|157.89|0
1650389020000|2022-04-19 17:23:40|160.15|157.75|160.15|157.75|160.15|157.75|160.15|157.75|0
1650389030000|2022-04-19 17:23:50|160.29|157.89|160.42|158.02|160.56|158.16|160.29|157.89|0
1650389040000|2022-04-19 17:24:00|160.56|158.16|160.56|158.16|160.7|158.3|160.56|158.16|0
1650389050000|2022-04-19 17:24:10|160.42|158.02|160.28|157.88|160.42|158.02|160.28|157.88|0
1650389060000|2022-04-19 17:24:20|160.42|158.02|160.56|158.16|160.56|158.16|160.42|158.02|0
1650389070000|2022-04-19 17:24:30|160.5|158.1|160.77|158.37|160.77|158.37|160.42|158.02|0
1650389080000|2022-04-19 17:24:40|160.7|158.3|160.28|157.88|160.7|158.3|160.28|157.88|0
1650389090000|2022-04-19 17:24:50|160.56|158.16|160.84|158.44|160.84|158.44|160.56|158.16|0
1650389100000|2022-04-19 17:25:00|160.7|158.3|160.84|158.44|160.98|158.58|160.7|158.3|0
1650389110000|2022-04-19 17:25:10|160.98|158.58|160.7|158.3|161.12|158.72|160.7|158.3|0
1650389120000|2022-04-19 17:25:20|160.84|158.44|160.7|158.3|160.84|158.44|160.7|158.3|0
1650389130000|2022-04-19 17:25:30|160.84|158.44|160.98|158.58|160.98|158.58|160.84|158.44|0
1650389140000|2022-04-19 17:25:40|161.12|158.72|161.26|158.86|161.26|158.86|161.12|158.72|0
1650389150000|2022-04-19 17:25:50|161.12|158.72|161.12|158.72|161.12|158.72|161.12|158.72|0
1650389160000|2022-04-19 17:26:00|160.98|158.58|161.26|158.86|161.26|158.86|160.98|158.58|0
1650389170000|2022-04-19 17:26:10|161.4|159|161.4|159|161.4|159|161.26|158.86|0
1650389180000|2022-04-19 17:26:20|161.54|159.14|161.4|159|161.68|159.28|161.4|159|0
1650389190000|2022-04-19 17:26:30|161.26|158.86|161.12|158.72|161.26|158.86|161.12|158.72|0
1650389200000|2022-04-19 17:26:40|161.26|158.86|161.54|159.14|161.54|159.14|161.26|158.86|0
1650389210000|2022-04-19 17:26:50|161.68|159.28|162.66|160.26|162.66|160.26|161.68|159.28|0
1650389220000|2022-04-19 17:27:00|162.38|159.98|162.8|160.4|162.8|160.4|162.38|159.98|0
1650389230000|2022-04-19 17:27:10|162.66|160.26|162.66|160.26|162.8|160.4|162.66|160.26|0
1650389240000|2022-04-19 17:27:20|162.8|160.4|162.24|159.84|162.8|160.4|162.24|159.84|0
1650389250000|2022-04-19 17:27:30|162.1|159.7|162.24|159.84|162.38|159.98|162.1|159.7|0
1650389260000|2022-04-19 17:27:40|162.38|159.98|162.8|160.4|162.8|160.4|162.38|159.98|0
1650389270000|2022-04-19 17:27:50|162.94|160.54|163.5|161.1|163.5|161.1|162.94|160.54|0
1650389280000|2022-04-19 17:28:00|163.36|160.96|163.08|160.68|163.36|160.96|163.08|160.68|0
1650389290000|2022-04-19 17:28:10|162.94|160.54|163.22|160.82|163.36|160.96|162.94|160.54|0
1650389300000|2022-04-19 17:28:20|163.08|160.68|163.5|161.1|163.5|161.1|163.08|160.68|0
1650389310000|2022-04-19 17:28:30|163.64|161.24|163.64|161.24|163.64|161.24|163.64|161.24|0
1650389320000|2022-04-19 17:28:40|163.78|161.38|163.64|161.24|163.85|161.45|163.64|161.24|0
1650389330000|2022-04-19 17:28:50|163.78|161.38|163.78|161.38|163.78|161.38|163.64|161.24|0
1650389340000|2022-04-19 17:29:00|164.34|161.94|164.34|161.94|164.34|161.94|164.2|161.8|0
1650389350000|2022-04-19 17:29:10|164.48|162.08|164.48|162.08|164.63|162.23|164.48|162.08|0
1650389360000|2022-04-19 17:29:20|164.42|162.02|164.2|161.8|164.42|162.02|164.2|161.8|0
1650389370000|2022-04-19 17:29:30|164.34|161.94|164.48|162.08|164.48|162.08|164.34|161.94|0
1650389380000|2022-04-19 17:29:40|164.34|161.94|164.48|162.08|164.48|162.08|164.34|161.94|0
1650389390000|2022-04-19 17:29:50|164.34|161.94|164.34|161.94|164.48|162.08|164.34|161.94|0
1650389400000|2022-04-19 17:30:00|164.48|162.08|164.48|162.08|164.48|162.08|164.34|161.94|0
1650389410000|2022-04-19 17:30:10|164.34|161.94|163.78|161.38|164.34|161.94|163.78|161.38|0
1650389420000|2022-04-19 17:30:20|163.64|161.24|163.92|161.52|163.92|161.52|163.64|161.24|0
1650389430000|2022-04-19 17:30:30|163.78|161.38|163.78|161.38|163.78|161.38|163.78|161.38|0
1650389440000|2022-04-19 17:30:40|163.64|161.24|163.5|161.1|163.64|161.24|163.36|160.96|0
1650389450000|2022-04-19 17:30:50|163.36|160.96|163.21|160.81|163.36|160.96|163.21|160.81|0
1650389460000|2022-04-19 17:31:00|162.79|160.39|162.79|160.39|162.79|160.39|162.65|160.25|0
1650389470000|2022-04-19 17:31:10|162.65|160.25|162.65|160.25|162.65|160.25|162.51|160.11|0
1650389480000|2022-04-19 17:31:20|162.79|160.39|162.65|160.25|162.93|160.53|162.65|160.25|0
1650389490000|2022-04-19 17:31:30|162.51|160.11|162.37|159.97|162.51|160.11|162.37|159.97|0
1650389500000|2022-04-19 17:31:40|162.51|160.11|162.65|160.25|162.65|160.25|162.51|160.11|0
1650389510000|2022-04-19 17:31:50|162.79|160.39|162.65|160.25|162.79|160.39|162.65|160.25|0
1650389520000|2022-04-19 17:32:00|162.51|160.11|162.65|160.25|162.65|160.25|162.37|159.97|0
1650389530000|2022-04-19 17:32:10|162.51|160.11|162.51|160.11|162.51|160.11|162.51|160.11|0
1650389540000|2022-04-19 17:32:20|162.44|160.04|162.3|159.9|162.44|160.04|162.3|159.9|0
1650389550000|2022-04-19 17:32:30|162.23|159.83|162.37|159.97|162.37|159.97|162.09|159.69|0
1650389560000|2022-04-19 17:32:40|162.51|160.11|162.51|160.11|162.51|160.11|162.51|160.11|0
1650389570000|2022-04-19 17:32:50|162.37|159.97|162.37|159.97|162.37|159.97|162.37|159.97|0
1650389580000|2022-04-19 17:33:00|162.23|159.83|162.09|159.69|162.23|159.83|162.09|159.69|0
1650389590000|2022-04-19 17:33:10|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650389600000|2022-04-19 17:33:20|161.88|159.48|161.81|159.41|161.88|159.48|161.81|159.41|0
1650389610000|2022-04-19 17:33:30|161.67|159.27|161.81|159.41|161.81|159.41|161.67|159.27|0
1650389620000|2022-04-19 17:33:40|161.95|159.55|161.95|159.55|161.95|159.55|161.95|159.55|0
1650389630000|2022-04-19 17:33:50|161.81|159.41|161.67|159.27|161.81|159.41|161.67|159.27|0
1650389640000|2022-04-19 17:34:00|161.53|159.13|161.39|158.99|161.53|159.13|161.25|158.85|0
1650389650000|2022-04-19 17:34:10|161.25|158.85|161.39|158.99|161.39|158.99|161.25|158.85|0
1650389660000|2022-04-19 17:34:20|161.53|159.13|161.53|159.13|161.67|159.27|161.53|159.13|0
1650389670000|2022-04-19 17:34:30|161.67|159.27|161.67|159.27|161.67|159.27|161.67|159.27|0
1650389680000|2022-04-19 17:34:40|161.81|159.41|161.95|159.55|161.95|159.55|161.81|159.41|0
1650389690000|2022-04-19 17:34:50|162.09|159.69|161.95|159.55|162.09|159.69|161.95|159.55|0
1650389700000|2022-04-19 17:35:00|161.67|159.27|161.81|159.41|161.95|159.55|161.67|159.27|0
1650389710000|2022-04-19 17:35:10|161.67|159.27|161.95|159.55|162.09|159.69|161.67|159.27|0
1650389720000|2022-04-19 17:35:20|162.02|159.62|162.23|159.83|162.23|159.83|162.02|159.62|0
1650389730000|2022-04-19 17:35:30|162.09|159.69|161.81|159.41|162.09|159.69|161.81|159.41|0
1650389740000|2022-04-19 17:35:40|161.95|159.55|161.95|159.55|161.95|159.55|161.81|159.41|0
1650389750000|2022-04-19 17:35:50|162.09|159.69|162.02|159.62|162.23|159.83|162.02|159.62|0
1650389760000|2022-04-19 17:36:00|161.95|159.55|161.67|159.27|161.95|159.55|161.67|159.27|0
1650389770000|2022-04-19 17:36:10|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650389780000|2022-04-19 17:36:20|161.95|159.55|162.09|159.69|162.09|159.69|161.95|159.55|0
1650389790000|2022-04-19 17:36:30|161.95|159.55|161.81|159.41|161.95|159.55|161.81|159.41|0
1650389800000|2022-04-19 17:36:40|161.95|159.55|162.09|159.69|162.09|159.69|161.81|159.41|0
1650389810000|2022-04-19 17:36:50|161.95|159.55|162.09|159.69|162.09|159.69|161.95|159.55|0
1650389820000|2022-04-19 17:37:00|161.95|159.55|161.81|159.41|161.95|159.55|161.81|159.41|0
1650389830000|2022-04-19 17:37:10|161.67|159.27|161.67|159.27|161.67|159.27|161.53|159.13|0
1650389840000|2022-04-19 17:37:20|161.81|159.41|161.67|159.27|161.81|159.41|161.67|159.27|0
1650389860000|2022-04-19 17:37:40|161.95|159.55|161.81|159.41|161.95|159.55|161.81|159.41|0
1650389870000|2022-04-19 17:37:50|161.67|159.27|161.67|159.27|161.74|159.34|161.67|159.27|0
1650389880000|2022-04-19 17:38:00|161.6|159.2|161.81|159.41|161.81|159.41|161.6|159.2|0
1650389890000|2022-04-19 17:38:10|161.67|159.27|161.81|159.41|161.81|159.41|161.67|159.27|0
1650389900000|2022-04-19 17:38:20|161.88|159.48|161.95|159.55|161.95|159.55|161.88|159.48|0
1650389910000|2022-04-19 17:38:30|161.81|159.41|161.95|159.55|161.95|159.55|161.81|159.41|0
1650389920000|2022-04-19 17:38:40|162.09|159.69|162.09|159.69|162.09|159.69|162.09|159.69|0
1650389930000|2022-04-19 17:38:50|161.95|159.55|162.09|159.69|162.09|159.69|161.95|159.55|0
1650389940000|2022-04-19 17:39:00|162.02|159.62|161.95|159.55|162.02|159.62|161.95|159.55|0
1650389950000|2022-04-19 17:39:10|161.81|159.41|161.67|159.27|161.81|159.41|161.67|159.27|0
1650389960000|2022-04-19 17:39:20|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650389970000|2022-04-19 17:39:30|161.88|159.48|161.81|159.41|161.95|159.55|161.81|159.41|0
1650389980000|2022-04-19 17:39:40|161.74|159.34|161.67|159.27|161.74|159.34|161.67|159.27|0
1650389990000|2022-04-19 17:39:50|161.53|159.13|161.67|159.27|161.67|159.27|161.53|159.13|0
1650390000000|2022-04-19 17:40:00|161.6|159.2|161.53|159.13|161.6|159.2|161.53|159.13|0
1650390010000|2022-04-19 17:40:10|161.6|159.2|161.53|159.13|161.6|159.2|161.53|159.13|0
1650390020000|2022-04-19 17:40:20|161.67|159.27|161.81|159.41|161.81|159.41|161.67|159.27|0
1650390030000|2022-04-19 17:40:30|161.95|159.55|161.95|159.55|161.95|159.55|161.81|159.41|0
1650390040000|2022-04-19 17:40:40|161.81|159.41|161.95|159.55|161.95|159.55|161.81|159.41|0
1650390050000|2022-04-19 17:40:50|162.09|159.69|162.09|159.69|162.09|159.69|162.09|159.69|0
1650390060000|2022-04-19 17:41:00|162.37|159.97|162.51|160.11|162.51|160.11|162.37|159.97|0
1650390070000|2022-04-19 17:41:10|162.22|159.82|161.94|159.54|162.22|159.82|161.94|159.54|0
1650390090000|2022-04-19 17:41:30|161.81|159.41|161.94|159.54|162.08|159.68|161.81|159.41|0
1650390100000|2022-04-19 17:41:40|162.08|159.68|162.22|159.82|162.22|159.82|162.08|159.68|0
1650390110000|2022-04-19 17:41:50|162.08|159.68|162.22|159.82|162.22|159.82|162.08|159.68|0
1650390120000|2022-04-19 17:42:00|162.08|159.68|162.22|159.82|162.22|159.82|162.08|159.68|0
1650390140000|2022-04-19 17:42:20|162.36|159.96|162.22|159.82|162.36|159.96|162.22|159.82|0
1650390150000|2022-04-19 17:42:30|162.36|159.96|162.36|159.96|162.36|159.96|162.36|159.96|0
1650390160000|2022-04-19 17:42:40|162.5|160.1|162.5|160.1|162.64|160.24|162.5|160.1|0
1650390170000|2022-04-19 17:42:50|162.64|160.24|162.64|160.24|162.64|160.24|162.64|160.24|0
1650390180000|2022-04-19 17:43:00|162.78|160.38|162.78|160.38|162.78|160.38|162.5|160.1|0
1650390190000|2022-04-19 17:43:10|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1650390200000|2022-04-19 17:43:20|162.78|160.38|162.78|160.38|162.78|160.38|162.78|160.38|0
1650390210000|2022-04-19 17:43:30|162.92|160.52|162.64|160.24|162.92|160.52|162.64|160.24|0
1650390220000|2022-04-19 17:43:40|162.5|160.1|162.36|159.96|162.5|160.1|162.36|159.96|0
1650390230000|2022-04-19 17:43:50|162.5|160.1|162.78|160.38|162.78|160.38|162.5|160.1|0
1650390240000|2022-04-19 17:44:00|162.5|160.1|162.64|160.24|162.64|160.24|162.5|160.1|0
1650390250000|2022-04-19 17:44:10|162.78|160.38|162.92|160.52|162.92|160.52|162.78|160.38|0
1650390260000|2022-04-19 17:44:20|163.06|160.66|163.06|160.66|163.06|160.66|162.92|160.52|0
1650390270000|2022-04-19 17:44:30|163|160.6|162.64|160.24|163.06|160.66|162.64|160.24|0
1650390280000|2022-04-19 17:44:40|162.78|160.38|162.78|160.38|162.78|160.38|162.78|160.38|0
1650390290000|2022-04-19 17:44:50|162.92|160.52|163.06|160.66|163.06|160.66|162.92|160.52|0
1650390300000|2022-04-19 17:45:00|162.92|160.52|162.78|160.38|162.92|160.52|162.78|160.38|0
1650390310000|2022-04-19 17:45:10|163.06|160.66|163.2|160.8|163.2|160.8|163.06|160.66|0
1650390320000|2022-04-19 17:45:20|163.34|160.94|163.2|160.8|163.34|160.94|163.2|160.8|0
1650390330000|2022-04-19 17:45:30|163.34|160.94|163.63|161.23|163.63|161.23|163.34|160.94|0
1650390340000|2022-04-19 17:45:40|163.48|161.08|163.77|161.37|163.77|161.37|163.34|160.94|0
1650390360000|2022-04-19 17:46:00|163.91|161.51|163.2|160.8|163.91|161.51|163.2|160.8|0
1650390370000|2022-04-19 17:46:10|163.06|160.66|163.34|160.94|163.34|160.94|163.06|160.66|0
1650390380000|2022-04-19 17:46:20|163.2|160.8|163.06|160.66|163.2|160.8|163.06|160.66|0
1650390390000|2022-04-19 17:46:30|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1650390400000|2022-04-19 17:46:40|162.78|160.38|162.92|160.52|162.92|160.52|162.64|160.24|0
1650390410000|2022-04-19 17:46:50|163.06|160.66|163.2|160.8|163.2|160.8|162.92|160.52|0
1650390420000|2022-04-19 17:47:00|163.06|160.66|163.2|160.8|163.2|160.8|163.06|160.66|0
1650390430000|2022-04-19 17:47:10|163.34|160.94|163.2|160.8|163.34|160.94|163.2|160.8|0
1650390440000|2022-04-19 17:47:20|163.06|160.66|162.99|160.59|163.06|160.66|162.92|160.52|0
1650390450000|2022-04-19 17:47:30|163.06|160.66|163.34|160.94|163.34|160.94|163.06|160.66|0
1650390460000|2022-04-19 17:47:40|163.48|161.08|163.34|160.94|163.62|161.22|163.34|160.94|0
1650390470000|2022-04-19 17:47:50|163.2|160.8|163.2|160.8|163.2|160.8|163.2|160.8|0
1650390480000|2022-04-19 17:48:00|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1650390490000|2022-04-19 17:48:10|162.78|160.38|162.5|160.1|162.78|160.38|162.5|160.1|0
1650390500000|2022-04-19 17:48:20|162.22|159.82|162.22|159.82|162.36|159.96|162.22|159.82|0
1650390510000|2022-04-19 17:48:30|162.08|159.68|162.36|159.96|162.36|159.96|162.08|159.68|0
1650390520000|2022-04-19 17:48:40|162.22|159.82|162.22|159.82|162.22|159.82|162.22|159.82|0
1650390530000|2022-04-19 17:48:50|162.08|159.68|161.8|159.4|162.08|159.68|161.8|159.4|0
1650390540000|2022-04-19 17:49:00|161.66|159.26|161.24|158.84|161.66|159.26|161.24|158.84|0
1650390550000|2022-04-19 17:49:10|161.38|158.98|161.52|159.12|161.52|159.12|161.24|158.84|0
1650390560000|2022-04-19 17:49:20|161.66|159.26|161.52|159.12|161.66|159.26|161.52|159.12|0
1650390570000|2022-04-19 17:49:30|161.38|158.98|161.38|158.98|161.52|159.12|161.38|158.98|0
1650390580000|2022-04-19 17:49:40|161.24|158.84|161.24|158.84|161.24|158.84|161.1|158.7|0
1650390590000|2022-04-19 17:49:50|161.1|158.7|160.4|158|161.1|158.7|160.4|158|0
1650390600000|2022-04-19 17:50:00|160.68|158.28|160.27|157.87|160.68|158.28|160.27|157.87|0
1650390610000|2022-04-19 17:50:10|160.13|157.73|159.57|157.17|160.13|157.73|159.57|157.17|0
1650390620000|2022-04-19 17:50:20|159.29|156.89|159.02|156.62|159.29|156.89|159.02|156.62|0
1650390630000|2022-04-19 17:50:30|159.57|157.17|159.29|156.89|159.57|157.17|159.29|156.89|0
1650390640000|2022-04-19 17:50:40|159.43|157.03|159.02|156.62|159.43|157.03|159.02|156.62|0
1650390650000|2022-04-19 17:50:50|158.74|156.34|158.74|156.34|158.88|156.48|158.6|156.2|0
1650390660000|2022-04-19 17:51:00|158.88|156.48|158.88|156.48|158.88|156.48|158.74|156.34|0
1650390670000|2022-04-19 17:51:10|159.02|156.62|158.88|156.48|159.02|156.62|158.46|156.06|0
1650390680000|2022-04-19 17:51:20|159.02|156.62|158.74|156.34|159.02|156.62|158.74|156.34|0
1650390690000|2022-04-19 17:51:30|158.88|156.48|158.6|156.2|158.88|156.48|158.6|156.2|0
1650390700000|2022-04-19 17:51:40|158.74|156.34|158.88|156.48|158.88|156.48|158.74|156.34|0
1650390710000|2022-04-19 17:51:50|158.74|156.34|159.02|156.62|159.02|156.62|158.74|156.34|0
1650390720000|2022-04-19 17:52:00|158.88|156.48|159.15|156.75|159.15|156.75|158.88|156.48|0
1650390730000|2022-04-19 17:52:10|159.02|156.62|158.05|155.65|159.02|156.62|158.05|155.65|0
1650390740000|2022-04-19 17:52:20|158.33|155.93|158.05|155.65|158.33|155.93|158.05|155.65|0
1650390750000|2022-04-19 17:52:30|158.19|155.79|158.33|155.93|158.33|155.93|158.19|155.79|0
1650390760000|2022-04-19 17:52:40|158.05|155.65|157.91|155.51|158.05|155.65|157.91|155.51|0
1650390770000|2022-04-19 17:52:50|157.98|155.58|158.19|155.79|158.19|155.79|157.98|155.58|0
1650390780000|2022-04-19 17:53:00|158.33|155.93|158.6|156.2|158.6|156.2|158.33|155.93|0
1650390790000|2022-04-19 17:53:10|158.46|156.06|158.46|156.06|158.6|156.2|158.33|155.93|0
1650390800000|2022-04-19 17:53:20|158.6|156.2|158.6|156.2|158.6|156.2|158.6|156.2|0
1650390810000|2022-04-19 17:53:30|158.74|156.34|159.15|156.75|159.15|156.75|158.74|156.34|0
1650390820000|2022-04-19 17:53:40|159.02|156.62|158.88|156.48|159.02|156.62|158.74|156.34|0
1650390830000|2022-04-19 17:53:50|158.6|156.2|158.74|156.34|158.74|156.34|158.6|156.2|0
1650390840000|2022-04-19 17:54:00|158.6|156.2|158.74|156.34|158.74|156.34|158.6|156.2|0
1650390850000|2022-04-19 17:54:10|158.6|156.2|158.74|156.34|158.74|156.34|158.6|156.2|0
1650390860000|2022-04-19 17:54:20|158.88|156.48|158.88|156.48|158.88|156.48|158.74|156.34|0
1650390870000|2022-04-19 17:54:30|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1650390880000|2022-04-19 17:54:40|159.15|156.75|159.15|156.75|159.15|156.75|159.01|156.61|0
1650390890000|2022-04-19 17:54:50|159.01|156.61|158.74|156.34|159.01|156.61|158.74|156.34|0
1650390900000|2022-04-19 17:55:00|158.6|156.2|158.46|156.06|158.6|156.2|158.46|156.06|0
1650390910000|2022-04-19 17:55:10|158.6|156.2|158.74|156.34|158.74|156.34|158.6|156.2|0
1650390920000|2022-04-19 17:55:20|158.88|156.48|158.88|156.48|158.88|156.48|158.74|156.34|0
1650390930000|2022-04-19 17:55:30|158.74|156.34|159.01|156.61|159.01|156.61|158.74|156.34|0
1650390940000|2022-04-19 17:55:40|158.88|156.48|159.15|156.75|159.15|156.75|158.88|156.48|0
1650390950000|2022-04-19 17:55:50|159.01|156.61|159.22|156.82|159.22|156.82|159.01|156.61|0
1650390960000|2022-04-19 17:56:00|159.29|156.89|159.57|157.17|159.57|157.17|159.29|156.89|0
1650390970000|2022-04-19 17:56:10|159.43|157.03|159.43|157.03|159.57|157.17|159.43|157.03|0
1650390980000|2022-04-19 17:56:20|159.15|156.75|158.88|156.48|159.15|156.75|158.88|156.48|0
1650390990000|2022-04-19 17:56:30|159.01|156.61|159.15|156.75|159.15|156.75|159.01|156.61|0
1650391000000|2022-04-19 17:56:40|159.29|156.89|159.29|156.89|159.43|157.03|159.29|156.89|0
1650391010000|2022-04-19 17:56:50|159.15|156.75|159.15|156.75|159.29|156.89|159.15|156.75|0
1650391020000|2022-04-19 17:57:00|159.29|156.89|159.15|156.75|159.43|157.03|159.15|156.75|0
1650391030000|2022-04-19 17:57:10|159.08|156.68|159.01|156.61|159.08|156.68|158.87|156.47|0
1650391040000|2022-04-19 17:57:20|159.15|156.75|159.15|156.75|159.15|156.75|159.15|156.75|0
1650391050000|2022-04-19 17:57:30|159.01|156.61|159.15|156.75|159.15|156.75|159.01|156.61|0
1650391060000|2022-04-19 17:57:40|159.29|156.89|159.15|156.75|159.29|156.89|159.15|156.75|0
1650391070000|2022-04-19 17:57:50|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1650391080000|2022-04-19 17:58:00|158.87|156.47|158.6|156.2|158.87|156.47|158.6|156.2|0
1650391090000|2022-04-19 17:58:10|158.46|156.06|158.6|156.2|158.6|156.2|158.46|156.06|0
1650391100000|2022-04-19 17:58:20|158.32|155.92|158.32|155.92|158.46|156.06|158.32|155.92|0
1650391110000|2022-04-19 17:58:30|158.18|155.78|158.18|155.78|158.32|155.92|158.18|155.78|0
1650391120000|2022-04-19 17:58:40|158.32|155.92|158.32|155.92|158.32|155.92|158.32|155.92|0
1650391130000|2022-04-19 17:58:50|158.46|156.06|158.46|156.06|158.46|156.06|158.46|156.06|0
1650391140000|2022-04-19 17:59:00|158.32|155.92|158.05|155.65|158.32|155.92|157.91|155.51|0
1650391150000|2022-04-19 17:59:10|158.18|155.78|158.46|156.06|158.6|156.2|158.18|155.78|0
1650391160000|2022-04-19 17:59:20|158.6|156.2|158.73|156.33|158.73|156.33|158.6|156.2|0
1650391170000|2022-04-19 17:59:30|158.87|156.47|158.73|156.33|159.01|156.61|158.73|156.33|0
1650391180000|2022-04-19 17:59:40|158.87|156.47|159.15|156.75|159.15|156.75|158.87|156.47|0
1650391190000|2022-04-19 17:59:50|159.29|156.89|159.43|157.03|159.43|157.03|159.29|156.89|0
1650391200000|2022-04-19 18:00:00|159.56|157.16|159.56|157.16|159.7|157.3|159.56|157.16|0
1650391210000|2022-04-19 18:00:10|159.7|157.3|159.84|157.44|159.84|157.44|159.56|157.16|0
1650391220000|2022-04-19 18:00:20|159.7|157.3|159.56|157.16|159.7|157.3|159.56|157.16|0
1650391230000|2022-04-19 18:00:30|159.7|157.3|159.43|157.03|159.7|157.3|159.15|156.75|0
1650391240000|2022-04-19 18:00:40|159.84|157.44|159.98|157.58|159.98|157.58|159.7|157.3|0
1650391250000|2022-04-19 18:00:50|159.84|157.44|159.56|157.16|159.84|157.44|159.56|157.16|0
1650391260000|2022-04-19 18:01:00|159.43|157.03|159.43|157.03|159.43|157.03|159.15|156.75|0
1650391270000|2022-04-19 18:01:10|159.29|156.89|159.56|157.16|159.56|157.16|159.29|156.89|0
1650391280000|2022-04-19 18:01:20|159.42|157.02|159.29|156.89|159.42|157.02|159.29|156.89|0
1650391290000|2022-04-19 18:01:30|159.15|156.75|159.42|157.02|159.42|157.02|159.15|156.75|0
1650391300000|2022-04-19 18:01:40|159.5|157.1|159.56|157.16|159.56|157.16|159.5|157.1|0
1650391310000|2022-04-19 18:01:50|159.7|157.3|159.42|157.02|159.7|157.3|159.42|157.02|0
1650391320000|2022-04-19 18:02:00|159.29|156.89|159.56|157.16|159.56|157.16|159.29|156.89|0
1650391330000|2022-04-19 18:02:10|159.7|157.3|160.12|157.72|160.12|157.72|159.7|157.3|0
1650391340000|2022-04-19 18:02:20|160.53|158.13|159.98|157.58|160.53|158.13|159.98|157.58|0
1650391350000|2022-04-19 18:02:30|160.12|157.72|159.84|157.44|160.12|157.72|159.84|157.44|0
1650391360000|2022-04-19 18:02:40|159.7|157.3|159.84|157.44|160.05|157.65|159.7|157.3|0
1650391370000|2022-04-19 18:02:50|159.77|157.37|159.84|157.44|159.84|157.44|159.77|157.37|0
1650391380000|2022-04-19 18:03:00|159.7|157.3|159.84|157.44|159.84|157.44|159.7|157.3|0
1650391390000|2022-04-19 18:03:10|160.26|157.86|159.98|157.58|160.26|157.86|159.98|157.58|0
1650391400000|2022-04-19 18:03:20|159.84|157.44|160.12|157.72|160.12|157.72|159.84|157.44|0
1650391410000|2022-04-19 18:03:30|160.39|157.99|160.26|157.86|160.39|157.99|160.26|157.86|0
1650391420000|2022-04-19 18:03:40|160.39|157.99|160.12|157.72|160.39|157.99|160.12|157.72|0
1650391430000|2022-04-19 18:03:50|160.26|157.86|160.26|157.86|160.26|157.86|160.26|157.86|0
1650391440000|2022-04-19 18:04:00|160.12|157.72|160.53|158.13|160.53|158.13|160.12|157.72|0
1650391450000|2022-04-19 18:04:10|160.39|157.99|160.39|157.99|160.39|157.99|160.25|157.85|0
1650391460000|2022-04-19 18:04:20|160.53|158.13|160.53|158.13|160.53|158.13|160.53|158.13|0
1650391470000|2022-04-19 18:04:30|160.67|158.27|160.12|157.72|160.67|158.27|160.12|157.72|0
1650391480000|2022-04-19 18:04:40|159.98|157.58|159.98|157.58|159.98|157.58|159.98|157.58|0
1650391490000|2022-04-19 18:04:50|160.05|157.65|160.12|157.72|160.12|157.72|159.98|157.58|0
1650391500000|2022-04-19 18:05:00|160.25|157.85|160.12|157.72|160.25|157.85|160.12|157.72|0
1650391510000|2022-04-19 18:05:10|160.25|157.85|160.12|157.72|160.25|157.85|160.12|157.72|0
1650391520000|2022-04-19 18:05:20|159.98|157.58|160.05|157.65|160.05|157.65|159.98|157.58|0
1650391530000|2022-04-19 18:05:30|159.98|157.58|160.12|157.72|160.12|157.72|159.98|157.58|0
1650391540000|2022-04-19 18:05:40|159.98|157.58|159.7|157.3|159.98|157.58|159.7|157.3|0
1650391550000|2022-04-19 18:05:50|159.56|157.16|159.28|156.88|159.56|157.16|159.28|156.88|0
1650391560000|2022-04-19 18:06:00|159.14|156.74|159.28|156.88|159.42|157.02|159.14|156.74|0
1650391570000|2022-04-19 18:06:10|159.14|156.74|159.42|157.02|159.42|157.02|159.14|156.74|0
1650391580000|2022-04-19 18:06:20|159.56|157.16|159.28|156.88|159.56|157.16|159.28|156.88|0
1650391590000|2022-04-19 18:06:30|159.42|157.02|159.7|157.3|159.7|157.3|159.42|157.02|0
1650391600000|2022-04-19 18:06:40|159.56|157.16|159.7|157.3|159.7|157.3|159.56|157.16|0
1650391610000|2022-04-19 18:06:50|160.11|157.71|160.11|157.71|160.25|157.85|160.11|157.71|0
1650391620000|2022-04-19 18:07:00|160.25|157.85|160.39|157.99|160.39|157.99|160.25|157.85|0
1650391630000|2022-04-19 18:07:10|160.81|158.41|160.67|158.27|160.81|158.41|160.67|158.27|0
1650391640000|2022-04-19 18:07:20|160.81|158.41|160.53|158.13|160.81|158.41|160.25|157.85|0
1650391650000|2022-04-19 18:07:30|160.67|158.27|160.74|158.34|160.74|158.34|160.67|158.27|0
1650391660000|2022-04-19 18:07:40|160.81|158.41|160.53|158.13|160.95|158.55|160.53|158.13|0
1650391670000|2022-04-19 18:07:50|160.39|157.99|160.53|158.13|160.53|158.13|160.25|157.85|0
1650391680000|2022-04-19 18:08:00|160.39|157.99|160.53|158.13|160.67|158.27|160.39|157.99|0
1650391690000|2022-04-19 18:08:10|160.81|158.41|160.95|158.55|160.95|158.55|160.81|158.41|0
1650391700000|2022-04-19 18:08:20|161.09|158.69|161.37|158.97|161.51|159.11|161.09|158.69|0
1650391710000|2022-04-19 18:08:30|161.23|158.83|160.81|158.41|161.23|158.83|160.81|158.41|0
1650391720000|2022-04-19 18:08:40|160.67|158.27|160.32|157.92|160.67|158.27|160.32|157.92|0
1650391730000|2022-04-19 18:08:50|160.39|157.99|160.67|158.27|160.67|158.27|160.39|157.99|0
1650391750000|2022-04-19 18:09:10|160.81|158.41|161.09|158.69|161.09|158.69|160.81|158.41|0
1650391760000|2022-04-19 18:09:20|160.95|158.55|161.09|158.69|161.09|158.69|160.95|158.55|0
1650391770000|2022-04-19 18:09:30|161.23|158.83|161.37|158.97|161.44|159.04|161.09|158.69|0
1650391780000|2022-04-19 18:09:40|161.5|159.1|161.64|159.24|161.64|159.24|161.5|159.1|0
1650391790000|2022-04-19 18:09:50|161.5|159.1|161.23|158.83|161.5|159.1|161.23|158.83|0
1650391800000|2022-04-19 18:10:00|160.95|158.55|161.23|158.83|161.23|158.83|160.95|158.55|0
1650391810000|2022-04-19 18:10:10|161.36|158.96|161.72|159.32|161.72|159.32|161.36|158.96|0
1650391820000|2022-04-19 18:10:20|161.64|159.24|161.78|159.38|161.78|159.38|161.64|159.24|0
1650391830000|2022-04-19 18:10:30|161.36|158.96|161.64|159.24|161.64|159.24|161.36|158.96|0
1650391850000|2022-04-19 18:10:50|161.78|159.38|161.64|159.24|161.92|159.52|161.64|159.24|0
1650391860000|2022-04-19 18:11:00|161.78|159.38|162.34|159.94|162.34|159.94|161.78|159.38|0
1650391870000|2022-04-19 18:11:10|162.48|160.08|162.9|160.5|162.9|160.5|162.48|160.08|0
1650391880000|2022-04-19 18:11:20|162.76|160.36|162.9|160.5|163.04|160.64|162.76|160.36|0
1650391890000|2022-04-19 18:11:30|163.04|160.64|163.75|161.35|163.75|161.35|162.9|160.5|0
1650391900000|2022-04-19 18:11:40|163.89|161.49|164.17|161.77|164.31|161.91|163.89|161.49|0
1650391910000|2022-04-19 18:11:50|164.45|162.05|163.89|161.49|164.45|162.05|163.89|161.49|0
1650391920000|2022-04-19 18:12:00|164.17|161.77|165.3|162.9|165.3|162.9|164.17|161.77|0
1650391930000|2022-04-19 18:12:10|165.16|162.76|165.16|162.76|165.16|162.76|165.16|162.76|0
1650391940000|2022-04-19 18:12:20|165.02|162.62|164.45|162.05|165.02|162.62|164.31|161.91|0
1650391950000|2022-04-19 18:12:30|164.17|161.77|163.75|161.35|164.17|161.77|163.75|161.35|0
1650391960000|2022-04-19 18:12:40|163.89|161.49|163.75|161.35|163.89|161.49|163.61|161.21|0
1650391970000|2022-04-19 18:12:50|163.61|161.21|163.68|161.28|163.68|161.28|163.46|161.06|0
1650391980000|2022-04-19 18:13:00|164.17|161.77|164.73|162.33|164.73|162.33|164.17|161.77|0
1650391990000|2022-04-19 18:13:10|164.88|162.48|165.02|162.62|165.16|162.76|164.88|162.48|0
1650392000000|2022-04-19 18:13:20|164.88|162.48|164.73|162.33|164.88|162.48|164.73|162.33|0
1650392010000|2022-04-19 18:13:30|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1650392020000|2022-04-19 18:13:40|164.31|161.91|163.75|161.35|164.31|161.91|163.75|161.35|0
1650392030000|2022-04-19 18:13:50|163.89|161.49|163.89|161.49|163.89|161.49|163.89|161.49|0
1650392040000|2022-04-19 18:14:00|163.75|161.35|163.46|161.06|163.75|161.35|163.46|161.06|0
1650392050000|2022-04-19 18:14:10|163.6|161.2|163.18|160.78|163.6|161.2|163.18|160.78|0
1650392060000|2022-04-19 18:14:20|163.04|160.64|163.18|160.78|163.32|160.92|163.04|160.64|0
1650392070000|2022-04-19 18:14:30|163.32|160.92|163.6|161.2|163.75|161.35|163.32|160.92|0
1650392080000|2022-04-19 18:14:40|163.18|160.78|163.04|160.64|163.18|160.78|163.04|160.64|0
1650392090000|2022-04-19 18:14:50|163.18|160.78|163.18|160.78|163.32|160.92|163.18|160.78|0
1650392100000|2022-04-19 18:15:00|163.32|160.92|163.6|161.2|163.6|161.2|163.32|160.92|0
1650392110000|2022-04-19 18:15:10|163.74|161.34|164.03|161.63|164.03|161.63|163.74|161.34|0
1650392120000|2022-04-19 18:15:20|163.89|161.49|164.52|162.12|164.52|162.12|163.89|161.49|0
1650392130000|2022-04-19 18:15:30|164.31|161.91|164.03|161.63|164.31|161.91|164.03|161.63|0
1650392140000|2022-04-19 18:15:40|163.89|161.49|164.03|161.63|164.03|161.63|163.74|161.34|0
1650392150000|2022-04-19 18:15:50|163.88|161.48|164.17|161.77|164.17|161.77|163.88|161.48|0
1650392160000|2022-04-19 18:16:00|164.31|161.91|164.59|162.19|164.59|162.19|164.31|161.91|0
1650392170000|2022-04-19 18:16:10|164.73|162.33|164.59|162.19|164.73|162.33|164.59|162.19|0
1650392180000|2022-04-19 18:16:20|164.73|162.33|164.45|162.05|164.73|162.33|164.45|162.05|0
1650392190000|2022-04-19 18:16:30|164.38|161.98|164.73|162.33|164.81|162.41|164.38|161.98|0
1650392200000|2022-04-19 18:16:40|164.87|162.47|164.31|161.91|164.87|162.47|164.31|161.91|0
1650392210000|2022-04-19 18:16:50|164.17|161.77|164.24|161.84|164.24|161.84|164.17|161.77|0
1650392220000|2022-04-19 18:17:00|164.17|161.77|164.59|162.19|164.59|162.19|164.17|161.77|0
1650392230000|2022-04-19 18:17:10|164.45|162.05|164.38|161.98|164.45|162.05|164.31|161.91|0
1650392240000|2022-04-19 18:17:20|164.45|162.05|164.73|162.33|164.73|162.33|164.45|162.05|0
1650392250000|2022-04-19 18:17:30|164.59|162.19|164.45|162.05|164.59|162.19|164.45|162.05|0
1650392260000|2022-04-19 18:17:40|164.59|162.19|164.73|162.33|164.73|162.33|164.59|162.19|0
1650392280000|2022-04-19 18:18:00|164.87|162.47|164.45|162.05|164.87|162.47|164.45|162.05|0
1650392290000|2022-04-19 18:18:10|164.31|161.91|164.45|162.05|164.45|162.05|164.17|161.77|0
1650392300000|2022-04-19 18:18:20|164.52|162.12|164.45|162.05|164.52|162.12|164.31|161.91|0
1650392310000|2022-04-19 18:18:30|164.31|161.91|164.59|162.19|164.59|162.19|164.31|161.91|0
1650392320000|2022-04-19 18:18:40|164.73|162.33|164.59|162.19|164.73|162.33|164.45|162.05|0
1650392330000|2022-04-19 18:18:50|164.73|162.33|164.45|162.05|164.73|162.33|164.45|162.05|0
1650392340000|2022-04-19 18:19:00|164.59|162.19|164.73|162.33|164.73|162.33|164.59|162.19|0
1650392350000|2022-04-19 18:19:10|164.52|162.12|164.45|162.05|164.59|162.19|164.31|161.91|0
1650392360000|2022-04-19 18:19:20|164.31|161.91|164.31|161.91|164.45|162.05|164.31|161.91|0
1650392370000|2022-04-19 18:19:30|164.59|162.19|164.73|162.33|164.87|162.47|164.59|162.19|0
1650392380000|2022-04-19 18:19:40|164.59|162.19|164.87|162.47|165.01|162.61|164.59|162.19|0
1650392390000|2022-04-19 18:19:50|165.01|162.61|165.01|162.61|165.01|162.61|164.73|162.33|0
1650392400000|2022-04-19 18:20:00|164.87|162.47|165.15|162.75|165.15|162.75|164.87|162.47|0
1650392410000|2022-04-19 18:20:10|165.01|162.61|164.87|162.47|165.01|162.61|164.73|162.33|0
1650392420000|2022-04-19 18:20:20|165.01|162.61|165.29|162.89|165.29|162.89|165.01|162.61|0
1650392430000|2022-04-19 18:20:30|165.15|162.75|165.23|162.83|165.23|162.83|165.15|162.75|0
1650392440000|2022-04-19 18:20:40|164.73|162.33|164.87|162.47|164.87|162.47|164.73|162.33|0
1650392450000|2022-04-19 18:20:50|164.59|162.19|164.59|162.19|164.59|162.19|164.45|162.05|0
1650392460000|2022-04-19 18:21:00|164.45|162.05|164.73|162.33|164.73|162.33|164.45|162.05|0
1650392470000|2022-04-19 18:21:10|164.59|162.19|164.59|162.19|164.59|162.19|164.45|162.05|0
1650392480000|2022-04-19 18:21:20|164.73|162.33|164.45|162.05|164.73|162.33|164.45|162.05|0
1650392490000|2022-04-19 18:21:30|164.3|161.9|164.02|161.62|164.3|161.9|164.02|161.62|0
1650392500000|2022-04-19 18:21:40|164.16|161.76|164.02|161.62|164.3|161.9|164.02|161.62|0
1650392510000|2022-04-19 18:21:50|163.95|161.55|163.88|161.48|163.95|161.55|163.88|161.48|0
1650392520000|2022-04-19 18:22:00|164.02|161.62|163.74|161.34|164.02|161.62|163.6|161.2|0
1650392530000|2022-04-19 18:22:10|163.88|161.48|163.88|161.48|163.88|161.48|163.67|161.27|0
1650392540000|2022-04-19 18:22:20|164.02|161.62|163.88|161.48|164.02|161.62|163.74|161.34|0
1650392550000|2022-04-19 18:22:30|163.74|161.34|163.6|161.2|163.74|161.34|163.6|161.2|0
1650392560000|2022-04-19 18:22:40|163.53|161.13|163.32|160.92|163.53|161.13|163.18|160.78|0
1650392570000|2022-04-19 18:22:50|163.46|161.06|163.46|161.06|163.6|161.2|163.46|161.06|0
1650392580000|2022-04-19 18:23:00|163.6|161.2|163.18|160.78|163.6|161.2|163.18|160.78|0
1650392590000|2022-04-19 18:23:10|163.04|160.64|163.32|160.92|163.32|160.92|163.04|160.64|0
1650392600000|2022-04-19 18:23:20|163.18|160.78|163.03|160.63|163.18|160.78|163.03|160.63|0
1650392610000|2022-04-19 18:23:30|163.18|160.78|163.46|161.06|163.46|161.06|163.18|160.78|0
1650392620000|2022-04-19 18:23:40|163.6|161.2|163.32|160.92|163.74|161.34|163.32|160.92|0
1650392630000|2022-04-19 18:23:50|163.74|161.34|163.74|161.34|163.88|161.48|163.74|161.34|0
1650392640000|2022-04-19 18:24:00|164.02|161.62|163.6|161.2|164.02|161.62|163.6|161.2|0
1650392650000|2022-04-19 18:24:10|163.46|161.06|163.46|161.06|163.46|161.06|163.32|160.92|0
1650392660000|2022-04-19 18:24:20|163.32|160.92|163.17|160.77|163.46|161.06|163.17|160.77|0
1650392670000|2022-04-19 18:24:30|163.03|160.63|162.61|160.21|163.03|160.63|162.61|160.21|0
1650392680000|2022-04-19 18:24:40|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1650392690000|2022-04-19 18:24:50|163.03|160.63|162.75|160.35|163.03|160.63|162.75|160.35|0
1650392700000|2022-04-19 18:25:00|162.89|160.49|163.17|160.77|163.17|160.77|162.89|160.49|0
1650392710000|2022-04-19 18:25:10|163.03|160.63|163.17|160.77|163.17|160.77|163.03|160.63|0
1650392720000|2022-04-19 18:25:20|163.25|160.85|163.17|160.77|163.25|160.85|163.17|160.77|0
1650392730000|2022-04-19 18:25:30|163.46|161.06|163.74|161.34|163.74|161.34|163.46|161.06|0
1650392740000|2022-04-19 18:25:40|163.6|161.2|164.02|161.62|164.02|161.62|163.6|161.2|0
1650392750000|2022-04-19 18:25:50|163.88|161.48|164.16|161.76|164.16|161.76|163.88|161.48|0
1650392760000|2022-04-19 18:26:00|164.02|161.62|164.58|162.18|164.58|162.18|164.02|161.62|0
1650392770000|2022-04-19 18:26:10|164.44|162.04|164.87|162.47|164.87|162.47|164.44|162.04|0
1650392780000|2022-04-19 18:26:20|165.15|162.75|164.58|162.18|165.15|162.75|164.58|162.18|0
1650392790000|2022-04-19 18:26:30|164.72|162.32|164.16|161.76|164.72|162.32|164.16|161.76|0
1650392800000|2022-04-19 18:26:40|164.3|161.9|164.3|161.9|164.3|161.9|164.23|161.83|0
1650392810000|2022-04-19 18:26:50|164.16|161.76|164.44|162.04|164.44|162.04|164.16|161.76|0
1650392820000|2022-04-19 18:27:00|164.3|161.9|164.3|161.9|164.3|161.9|164.3|161.9|0
1650392830000|2022-04-19 18:27:10|164.16|161.76|164.02|161.62|164.16|161.76|164.02|161.62|0
1650392840000|2022-04-19 18:27:20|163.88|161.48|164.02|161.62|164.02|161.62|163.74|161.34|0
1650392850000|2022-04-19 18:27:30|163.88|161.48|164.02|161.62|164.02|161.62|163.88|161.48|0
1650392860000|2022-04-19 18:27:40|164.16|161.76|164.02|161.62|164.16|161.76|164.02|161.62|0
1650392870000|2022-04-19 18:27:50|164.3|161.9|164.16|161.76|164.3|161.9|164.16|161.76|0
1650392880000|2022-04-19 18:28:00|163.88|161.48|164.02|161.62|164.16|161.76|163.88|161.48|0
1650392890000|2022-04-19 18:28:10|163.88|161.48|164.02|161.62|164.16|161.76|163.88|161.48|0
1650392900000|2022-04-19 18:28:20|163.73|161.33|163.45|161.05|163.73|161.33|163.45|161.05|0
1650392910000|2022-04-19 18:28:30|163.31|160.91|163.45|161.05|163.45|161.05|163.31|160.91|0
1650392920000|2022-04-19 18:28:40|163.73|161.33|163.67|161.27|163.73|161.33|163.59|161.19|0
1650392930000|2022-04-19 18:28:50|163.59|161.19|163.45|161.05|163.73|161.33|163.45|161.05|0
1650392940000|2022-04-19 18:29:00|163.59|161.19|163.59|161.19|163.59|161.19|163.45|161.05|0
1650392950000|2022-04-19 18:29:10|163.73|161.33|162.89|160.49|163.73|161.33|162.89|160.49|0
1650392960000|2022-04-19 18:29:20|162.75|160.35|162.75|160.35|162.89|160.49|162.54|160.14|0
1650392970000|2022-04-19 18:29:30|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1650392980000|2022-04-19 18:29:40|163.03|160.63|163.03|160.63|163.03|160.63|162.89|160.49|0
1650392990000|2022-04-19 18:29:50|162.89|160.49|162.75|160.35|162.89|160.49|162.61|160.21|0
1650393000000|2022-04-19 18:30:00|162.89|160.49|162.61|160.21|163.03|160.63|162.61|160.21|0
1650393010000|2022-04-19 18:30:10|162.47|160.07|162.75|160.35|162.75|160.35|162.47|160.07|0
1650393020000|2022-04-19 18:30:20|162.89|160.49|163.17|160.77|163.17|160.77|162.89|160.49|0
1650393030000|2022-04-19 18:30:30|163.31|160.91|163.03|160.63|163.31|160.91|163.03|160.63|0
1650393040000|2022-04-19 18:30:40|162.75|160.35|162.33|159.93|162.75|160.35|162.33|159.93|0
1650393050000|2022-04-19 18:30:50|162.05|159.65|161.63|159.23|162.05|159.65|161.49|159.09|0
1650393060000|2022-04-19 18:31:00|161.49|159.09|161.63|159.23|161.63|159.23|161.49|159.09|0
1650393070000|2022-04-19 18:31:10|161.49|159.09|162.19|159.79|162.19|159.79|161.35|158.95|0
1650393080000|2022-04-19 18:31:20|162.05|159.65|162.19|159.79|162.33|159.93|162.05|159.65|0
1650393090000|2022-04-19 18:31:30|162.33|159.93|162.47|160.07|162.61|160.21|162.33|159.93|0
1650393100000|2022-04-19 18:31:40|162.61|160.21|163.17|160.77|163.17|160.77|162.61|160.21|0
1650393110000|2022-04-19 18:31:50|163.1|160.7|163.17|160.77|163.17|160.77|163.03|160.63|0
1650393120000|2022-04-19 18:32:00|163.31|160.91|163.31|160.91|163.31|160.91|163.17|160.77|0
1650393130000|2022-04-19 18:32:10|163.59|161.19|162.61|160.21|163.59|161.19|162.61|160.21|0
1650393140000|2022-04-19 18:32:20|162.47|160.07|162.75|160.35|162.75|160.35|162.47|160.07|0
1650393150000|2022-04-19 18:32:30|162.61|160.21|162.47|160.07|162.61|160.21|162.47|160.07|0
1650393160000|2022-04-19 18:32:40|162.61|160.21|162.89|160.49|162.89|160.49|162.54|160.14|0
1650393170000|2022-04-19 18:32:50|163.03|160.63|163.03|160.63|163.1|160.7|163.03|160.63|0
1650393180000|2022-04-19 18:33:00|163.31|160.91|163.03|160.63|163.31|160.91|163.03|160.63|0
1650393190000|2022-04-19 18:33:10|162.75|160.35|162.75|160.35|162.75|160.35|162.75|160.35|0
1650393200000|2022-04-19 18:33:20|162.89|160.49|162.89|160.49|163.03|160.63|162.89|160.49|0
1650393210000|2022-04-19 18:33:30|163.03|160.63|162.82|160.42|163.03|160.63|162.75|160.35|0
1650393220000|2022-04-19 18:33:40|163.03|160.63|162.96|160.56|163.17|160.77|162.96|160.56|0
1650393230000|2022-04-19 18:33:50|162.89|160.49|163.17|160.77|163.31|160.91|162.89|160.49|0
1650393240000|2022-04-19 18:34:00|163.24|160.84|163.24|160.84|163.31|160.91|163.24|160.84|0
1650393250000|2022-04-19 18:34:10|163.45|161.05|163.59|161.19|163.59|161.19|163.24|160.84|0
1650393260000|2022-04-19 18:34:20|163.73|161.33|163.87|161.47|163.87|161.47|163.73|161.33|0
1650393270000|2022-04-19 18:34:30|163.73|161.33|163.59|161.19|163.73|161.33|163.45|161.05|0
1650393280000|2022-04-19 18:34:40|163.45|161.05|163.45|161.05|163.59|161.19|163.45|161.05|0
1650393290000|2022-04-19 18:34:50|163.59|161.19|163.45|161.05|163.59|161.19|163.45|161.05|0
1650393300000|2022-04-19 18:35:00|163.31|160.91|162.89|160.49|163.31|160.91|162.75|160.35|0
1650393310000|2022-04-19 18:35:10|163.03|160.63|162.89|160.49|163.03|160.63|162.89|160.49|0
1650393320000|2022-04-19 18:35:20|163.03|160.63|163.03|160.63|163.03|160.63|162.89|160.49|0
1650393330000|2022-04-19 18:35:30|162.89|160.49|162.6|160.2|162.89|160.49|162.6|160.2|0
1650393340000|2022-04-19 18:35:40|162.75|160.35|162.6|160.2|162.75|160.35|162.6|160.2|0
1650393350000|2022-04-19 18:35:50|162.46|160.06|162.18|159.78|162.46|160.06|162.18|159.78|0
1650393360000|2022-04-19 18:36:00|162.32|159.92|162.6|160.2|162.6|160.2|162.32|159.92|0
1650393370000|2022-04-19 18:36:10|162.74|160.34|162.74|160.34|162.74|160.34|162.6|160.2|0
1650393380000|2022-04-19 18:36:20|162.6|160.2|163.17|160.77|163.17|160.77|162.6|160.2|0
1650393390000|2022-04-19 18:36:30|163.31|160.91|162.88|160.48|163.31|160.91|162.88|160.48|0
1650393400000|2022-04-19 18:36:40|163.03|160.63|163.03|160.63|163.03|160.63|162.88|160.48|0
1650393410000|2022-04-19 18:36:50|163.17|160.77|163.24|160.84|163.31|160.91|163.17|160.77|0
1650393420000|2022-04-19 18:37:00|163.17|160.77|163.17|160.77|163.31|160.91|163.02|160.62|0
1650393430000|2022-04-19 18:37:10|163.31|160.91|163.45|161.05|163.59|161.19|163.31|160.91|0
1650393440000|2022-04-19 18:37:20|163.59|161.19|163.45|161.05|163.73|161.33|163.45|161.05|0
1650393450000|2022-04-19 18:37:30|163.59|161.19|163.59|161.19|163.59|161.19|163.59|161.19|0
1650393460000|2022-04-19 18:37:40|163.31|160.91|163.16|160.76|163.31|160.91|163.16|160.76|0
1650393470000|2022-04-19 18:37:50|163.02|160.62|163.02|160.62|163.16|160.76|163.02|160.62|0
1650393480000|2022-04-19 18:38:00|162.74|160.34|163.02|160.62|163.02|160.62|162.6|160.2|0
1650393490000|2022-04-19 18:38:10|162.88|160.48|162.74|160.34|163.02|160.62|162.74|160.34|0
1650393500000|2022-04-19 18:38:20|162.6|160.2|162.46|160.06|162.6|160.2|162.46|160.06|0
1650393510000|2022-04-19 18:38:30|162.32|159.92|162.18|159.78|162.32|159.92|162.18|159.78|0
1650393520000|2022-04-19 18:38:40|162.04|159.64|162.04|159.64|162.04|159.64|162.04|159.64|0
1650393530000|2022-04-19 18:38:50|161.9|159.5|161.9|159.5|161.9|159.5|161.76|159.36|0
1650393540000|2022-04-19 18:39:00|161.7|159.3|161.62|159.22|161.7|159.3|161.62|159.22|0
1650393550000|2022-04-19 18:39:10|161.34|158.94|161.48|159.08|161.48|159.08|161.34|158.94|0
1650393560000|2022-04-19 18:39:20|160.79|158.39|160.37|157.97|160.79|158.39|160.23|157.83|0
1650393570000|2022-04-19 18:39:30|160.23|157.83|160.23|157.83|160.23|157.83|160.09|157.69|0
1650393580000|2022-04-19 18:39:40|160.37|157.97|160.51|158.11|160.51|158.11|160.37|157.97|0
1650393590000|2022-04-19 18:39:50|160.37|157.97|160.37|157.97|160.37|157.97|160.16|157.76|0
1650393600000|2022-04-19 18:40:00|160.51|158.11|160.51|158.11|160.51|158.11|160.51|158.11|0
1650393610000|2022-04-19 18:40:10|160.65|158.25|160.44|158.04|160.65|158.25|160.37|157.97|0
1650393620000|2022-04-19 18:40:20|160.51|158.11|160.51|158.11|160.51|158.11|160.51|158.11|0
1650393630000|2022-04-19 18:40:30|160.58|158.18|160.23|157.83|160.58|158.18|160.23|157.83|0
1650393640000|2022-04-19 18:40:40|160.02|157.62|159.95|157.55|160.02|157.62|159.81|157.41|0
1650393650000|2022-04-19 18:40:50|159.81|157.41|159.67|157.27|159.95|157.55|159.67|157.27|0
1650393660000|2022-04-19 18:41:00|159.53|157.13|159.95|157.55|159.95|157.55|159.53|157.13|0
1650393670000|2022-04-19 18:41:10|160.09|157.69|160.51|158.11|160.51|158.11|160.09|157.69|0
1650393680000|2022-04-19 18:41:20|160.64|158.24|161.06|158.66|161.06|158.66|160.64|158.24|0
1650393690000|2022-04-19 18:41:30|160.92|158.52|160.78|158.38|160.92|158.52|160.78|158.38|0
1650393700000|2022-04-19 18:41:40|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650393710000|2022-04-19 18:41:50|160.64|158.24|160.78|158.38|160.78|158.38|160.64|158.24|0
1650393720000|2022-04-19 18:42:00|160.64|158.24|160.78|158.38|160.78|158.38|160.64|158.24|0
1650393730000|2022-04-19 18:42:10|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650393740000|2022-04-19 18:42:20|160.37|157.97|159.95|157.55|160.37|157.97|159.81|157.41|0
1650393750000|2022-04-19 18:42:30|159.81|157.41|159.67|157.27|159.81|157.41|159.67|157.27|0
1650393760000|2022-04-19 18:42:40|159.81|157.41|160.09|157.69|160.09|157.69|159.81|157.41|0
1650393770000|2022-04-19 18:42:50|160.5|158.1|160.5|158.1|160.5|158.1|160.37|157.97|0
1650393780000|2022-04-19 18:43:00|160.23|157.83|159.53|157.13|160.23|157.83|159.53|157.13|0
1650393790000|2022-04-19 18:43:10|159.67|157.27|159.67|157.27|159.81|157.41|159.67|157.27|0
1650393800000|2022-04-19 18:43:20|159.53|157.13|159.53|157.13|159.53|157.13|159.39|156.99|0
1650393810000|2022-04-19 18:43:30|159.25|156.85|159.81|157.41|159.81|157.41|159.25|156.85|0
1650393820000|2022-04-19 18:43:40|159.95|157.55|160.09|157.69|160.09|157.69|159.95|157.55|0
1650393830000|2022-04-19 18:43:50|159.95|157.55|159.81|157.41|159.95|157.55|159.81|157.41|0
1650393840000|2022-04-19 18:44:00|159.95|157.55|159.81|157.41|159.95|157.55|159.81|157.41|0
1650393850000|2022-04-19 18:44:10|159.67|157.27|159.67|157.27|159.67|157.27|159.53|157.13|0
1650393860000|2022-04-19 18:44:20|159.53|157.13|159.39|156.99|159.53|157.13|159.39|156.99|0
1650393870000|2022-04-19 18:44:30|159.25|156.85|159.53|157.13|159.53|157.13|159.25|156.85|0
1650393880000|2022-04-19 18:44:40|159.6|157.2|159.81|157.41|159.81|157.41|159.6|157.2|0
1650393890000|2022-04-19 18:44:50|159.95|157.55|159.81|157.41|159.95|157.55|159.81|157.41|0
1650393900000|2022-04-19 18:45:00|159.67|157.27|160.09|157.69|160.09|157.69|159.67|157.27|0
1650393910000|2022-04-19 18:45:10|160.22|157.82|160.09|157.69|160.22|157.82|160.09|157.69|0
1650393920000|2022-04-19 18:45:20|159.81|157.41|160.09|157.69|160.09|157.69|159.81|157.41|0
1650393930000|2022-04-19 18:45:30|160.22|157.82|159.95|157.55|160.22|157.82|159.95|157.55|0
1650393940000|2022-04-19 18:45:40|159.81|157.41|159.67|157.27|159.81|157.41|159.53|157.13|0
1650393950000|2022-04-19 18:45:50|159.53|157.13|159.53|157.13|159.67|157.27|159.53|157.13|0
1650393960000|2022-04-19 18:46:00|159.46|157.06|159.67|157.27|159.81|157.41|159.46|157.06|0
1650393970000|2022-04-19 18:46:10|159.81|157.41|159.95|157.55|159.95|157.55|159.81|157.41|0
1650393980000|2022-04-19 18:46:20|159.67|157.27|159.81|157.41|159.81|157.41|159.53|157.13|0
1650393990000|2022-04-19 18:46:30|159.67|157.27|159.81|157.41|159.95|157.55|159.67|157.27|0
1650394000000|2022-04-19 18:46:40|160.02|157.62|159.81|157.41|160.02|157.62|159.81|157.41|0
1650394010000|2022-04-19 18:46:50|159.67|157.27|159.81|157.41|159.81|157.41|159.67|157.27|0
1650394020000|2022-04-19 18:47:00|159.67|157.27|159.67|157.27|159.67|157.27|159.67|157.27|0
1650394030000|2022-04-19 18:47:10|159.95|157.55|159.95|157.55|160.08|157.68|159.95|157.55|0
1650394040000|2022-04-19 18:47:20|160.08|157.68|159.94|157.54|160.08|157.68|159.88|157.48|0
1650394050000|2022-04-19 18:47:30|160.16|157.76|160.29|157.89|160.36|157.96|160.16|157.76|0
1650394060000|2022-04-19 18:47:40|160.36|157.96|160.5|158.1|160.5|158.1|160.36|157.96|0
1650394070000|2022-04-19 18:47:50|160.64|158.24|160.5|158.1|160.64|158.24|160.5|158.1|0
1650394080000|2022-04-19 18:48:00|160.29|157.89|160.5|158.1|160.5|158.1|160.29|157.89|0
1650394090000|2022-04-19 18:48:10|160.36|157.96|160.22|157.82|160.5|158.1|160.22|157.82|0
1650394100000|2022-04-19 18:48:20|160.08|157.68|160.08|157.68|160.08|157.68|159.81|157.41|0
1650394120000|2022-04-19 18:48:40|159.94|157.54|160.08|157.68|160.08|157.68|159.94|157.54|0
1650394130000|2022-04-19 18:48:50|160.22|157.82|160.36|157.96|160.36|157.96|160.22|157.82|0
1650394140000|2022-04-19 18:49:00|160.5|158.1|160.57|158.17|160.57|158.17|160.36|157.96|0
1650394150000|2022-04-19 18:49:10|160.5|158.1|160.22|157.82|160.5|158.1|160.22|157.82|0
1650394160000|2022-04-19 18:49:20|160.08|157.68|159.67|157.27|160.08|157.68|159.67|157.27|0
1650394170000|2022-04-19 18:49:30|160.08|157.68|160.08|157.68|160.08|157.68|160.08|157.68|0
1650394180000|2022-04-19 18:49:40|159.94|157.54|159.94|157.54|159.94|157.54|159.8|157.4|0
1650394190000|2022-04-19 18:49:50|159.8|157.4|159.8|157.4|159.94|157.54|159.67|157.27|0
1650394200000|2022-04-19 18:50:00|159.67|157.27|159.53|157.13|159.67|157.27|159.39|156.99|0
1650394210000|2022-04-19 18:50:10|159.8|157.4|159.67|157.27|159.8|157.4|159.67|157.27|0
1650394220000|2022-04-19 18:50:20|159.53|157.13|159.94|157.54|159.94|157.54|159.53|157.13|0
1650394230000|2022-04-19 18:50:30|159.8|157.4|159.8|157.4|159.8|157.4|159.8|157.4|0
1650394240000|2022-04-19 18:50:40|159.67|157.27|159.11|156.71|159.67|157.27|159.11|156.71|0
1650394250000|2022-04-19 18:50:50|158.83|156.43|159.11|156.71|159.11|156.71|158.83|156.43|0
1650394260000|2022-04-19 18:51:00|158.97|156.57|158.28|155.88|158.97|156.57|158.14|155.74|0
1650394270000|2022-04-19 18:51:10|158.14|155.74|158.42|156.02|158.42|156.02|157.87|155.47|0
1650394280000|2022-04-19 18:51:20|158.56|156.16|158.42|156.02|158.56|156.16|158.42|156.02|0
1650394290000|2022-04-19 18:51:30|158.56|156.16|158.97|156.57|158.97|156.57|158.56|156.16|0
1650394300000|2022-04-19 18:51:40|159.11|156.71|159.25|156.85|159.25|156.85|159.11|156.71|0
1650394310000|2022-04-19 18:51:50|159.11|156.71|159.11|156.71|159.11|156.71|158.97|156.57|0
1650394320000|2022-04-19 18:52:00|158.97|156.57|159.11|156.71|159.11|156.71|158.97|156.57|0
1650394330000|2022-04-19 18:52:10|158.83|156.43|158.7|156.3|158.83|156.43|158.7|156.3|0
1650394340000|2022-04-19 18:52:20|158.83|156.43|158.97|156.57|158.97|156.57|158.83|156.43|0
1650394350000|2022-04-19 18:52:30|159.11|156.71|159.39|156.99|159.39|156.99|159.11|156.71|0
1650394360000|2022-04-19 18:52:40|159.52|157.12|159.8|157.4|159.94|157.54|159.52|157.12|0
1650394370000|2022-04-19 18:52:50|159.52|157.12|159.66|157.26|159.8|157.4|159.52|157.12|0
1650394380000|2022-04-19 18:53:00|159.39|156.99|159.66|157.26|159.66|157.26|159.39|156.99|0
1650394390000|2022-04-19 18:53:10|159.8|157.4|159.8|157.4|159.8|157.4|159.8|157.4|0
1650394400000|2022-04-19 18:53:20|159.94|157.54|160.08|157.68|160.08|157.68|159.94|157.54|0
1650394410000|2022-04-19 18:53:30|160.36|157.96|160.36|157.96|160.36|157.96|160.08|157.68|0
1650394420000|2022-04-19 18:53:40|160.22|157.82|160.36|157.96|160.36|157.96|160.15|157.75|0
1650394430000|2022-04-19 18:53:50|160.22|157.82|160.08|157.68|160.36|157.96|160.08|157.68|0
1650394440000|2022-04-19 18:54:00|159.94|157.54|159.94|157.54|159.94|157.54|159.94|157.54|0
1650394450000|2022-04-19 18:54:10|160.08|157.68|160.22|157.82|160.22|157.82|159.94|157.54|0
1650394460000|2022-04-19 18:54:20|160.36|157.96|160.36|157.96|160.36|157.96|160.36|157.96|0
1650394470000|2022-04-19 18:54:30|160.22|157.82|159.94|157.54|160.22|157.82|159.8|157.4|0
1650394480000|2022-04-19 18:54:40|159.87|157.47|159.8|157.4|159.94|157.54|159.8|157.4|0
1650394500000|2022-04-19 18:55:00|159.87|157.47|159.6|157.2|159.94|157.54|159.6|157.2|0
1650394510000|2022-04-19 18:55:10|159.66|157.26|159.66|157.26|159.8|157.4|159.66|157.26|0
1650394520000|2022-04-19 18:55:20|159.38|156.98|159.52|157.12|159.52|157.12|159.38|156.98|0
1650394530000|2022-04-19 18:55:30|159.66|157.26|159.18|156.78|159.66|157.26|159.18|156.78|0
1650394540000|2022-04-19 18:55:40|159.11|156.71|159.25|156.85|159.25|156.85|159.11|156.71|0
1650394550000|2022-04-19 18:55:50|159.18|156.78|158.83|156.43|159.18|156.78|158.83|156.43|0
1650394560000|2022-04-19 18:56:00|159.11|156.71|159.11|156.71|159.25|156.85|159.11|156.71|0
1650394570000|2022-04-19 18:56:10|159.25|156.85|158.97|156.57|159.25|156.85|158.97|156.57|0
1650394580000|2022-04-19 18:56:20|159.11|156.71|158.69|156.29|159.11|156.71|158.69|156.29|0
1650394590000|2022-04-19 18:56:30|158.83|156.43|158.97|156.57|158.97|156.57|158.83|156.43|0
1650394600000|2022-04-19 18:56:40|158.83|156.43|158.97|156.57|158.97|156.57|158.83|156.43|0
1650394610000|2022-04-19 18:56:50|158.83|156.43|159.11|156.71|159.11|156.71|158.83|156.43|0
1650394620000|2022-04-19 18:57:00|158.97|156.57|158.97|156.57|159.04|156.64|158.97|156.57|0
1650394630000|2022-04-19 18:57:10|158.83|156.43|158.97|156.57|158.97|156.57|158.83|156.43|0
1650394640000|2022-04-19 18:57:20|158.83|156.43|158.69|156.29|158.83|156.43|158.69|156.29|0
1650394650000|2022-04-19 18:57:30|158.55|156.15|158.55|156.15|158.69|156.29|158.55|156.15|0
1650394660000|2022-04-19 18:57:40|158.69|156.29|158.69|156.29|158.83|156.43|158.69|156.29|0
1650394670000|2022-04-19 18:57:50|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1650394680000|2022-04-19 18:58:00|158.62|156.22|158.69|156.29|158.83|156.43|158.62|156.22|0
1650394690000|2022-04-19 18:58:10|158.55|156.15|158.55|156.15|158.69|156.29|158.55|156.15|0
1650394700000|2022-04-19 18:58:20|158.69|156.29|158.55|156.15|158.69|156.29|158.55|156.15|0
1650394710000|2022-04-19 18:58:30|158.62|156.22|158.28|155.88|158.62|156.22|158.28|155.88|0
1650394720000|2022-04-19 18:58:40|158.41|156.01|158.55|156.15|158.55|156.15|158.41|156.01|0
1650394730000|2022-04-19 18:58:50|158.83|156.43|158.69|156.29|158.97|156.57|158.69|156.29|0
1650394740000|2022-04-19 18:59:00|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1650394750000|2022-04-19 18:59:10|158.97|156.57|158.55|156.15|158.97|156.57|158.55|156.15|0
1650394760000|2022-04-19 18:59:20|158.62|156.22|158.55|156.15|158.62|156.22|158.55|156.15|0
1650394770000|2022-04-19 18:59:30|158|155.6|158.41|156.01|158.55|156.15|158|155.6|0
1650394780000|2022-04-19 18:59:40|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1650394790000|2022-04-19 18:59:50|158.14|155.74|158|155.6|158.14|155.74|158|155.6|0
1650394800000|2022-04-19 19:00:00|158.28|155.88|158.28|155.88|158.41|156.01|158.28|155.88|0
1650394810000|2022-04-19 19:00:10|158|155.6|158.55|156.15|158.55|156.15|158|155.6|0
1650394820000|2022-04-19 19:00:20|158.41|156.01|158.28|155.88|158.41|156.01|158.14|155.74|0
1650394830000|2022-04-19 19:00:30|158.41|156.01|157.86|155.46|158.41|156.01|157.86|155.46|0
1650394840000|2022-04-19 19:00:40|157.45|155.05|157.59|155.19|157.59|155.19|157.45|155.05|0
1650394850000|2022-04-19 19:00:50|157.45|155.05|157.45|155.05|157.45|155.05|157.31|154.91|0
1650394860000|2022-04-19 19:01:00|157.31|154.91|157.45|155.05|157.45|155.05|157.31|154.91|0
1650394870000|2022-04-19 19:01:10|157.59|155.19|158|155.6|158|155.6|157.59|155.19|0
1650394880000|2022-04-19 19:01:20|157.86|155.46|157.66|155.26|157.86|155.46|157.66|155.26|0
1650394890000|2022-04-19 19:01:30|157.59|155.19|157.72|155.32|157.86|155.46|157.59|155.19|0
1650394900000|2022-04-19 19:01:40|157.59|155.19|157.72|155.32|157.72|155.32|157.59|155.19|0
1650394910000|2022-04-19 19:01:50|157.86|155.46|157.59|155.19|157.86|155.46|157.59|155.19|0
1650394920000|2022-04-19 19:02:00|157.72|155.32|157.45|155.05|157.72|155.32|157.45|155.05|0
1650394930000|2022-04-19 19:02:10|157.31|154.91|157.59|155.19|157.59|155.19|157.31|154.91|0
1650394940000|2022-04-19 19:02:20|157.31|154.91|157.59|155.19|157.59|155.19|157.31|154.91|0
1650394950000|2022-04-19 19:02:30|157.72|155.32|157.86|155.46|157.86|155.46|157.72|155.32|0
1650394960000|2022-04-19 19:02:40|158.14|155.74|158.41|156.01|158.55|156.15|158.14|155.74|0
1650394970000|2022-04-19 19:02:50|158.14|155.74|158.41|156.01|158.69|156.29|158.14|155.74|0
1650394980000|2022-04-19 19:03:00|158.55|156.15|158.69|156.29|158.96|156.56|158.55|156.15|0
1650394990000|2022-04-19 19:03:10|158.83|156.43|158.69|156.29|158.83|156.43|158.69|156.29|0
1650395000000|2022-04-19 19:03:20|158.27|155.87|158.55|156.15|158.55|156.15|158.27|155.87|0
1650395010000|2022-04-19 19:03:30|158.41|156.01|158.41|156.01|158.55|156.15|158.41|156.01|0
1650395020000|2022-04-19 19:03:40|158.55|156.15|158.55|156.15|158.55|156.15|158.41|156.01|0
1650395030000|2022-04-19 19:03:50|158.41|156.01|158.55|156.15|158.55|156.15|158.41|156.01|0
1650395040000|2022-04-19 19:04:00|158.69|156.29|158.82|156.42|158.82|156.42|158.69|156.29|0
1650395050000|2022-04-19 19:04:10|158.76|156.36|158.69|156.29|158.76|156.36|158.69|156.29|0
1650395060000|2022-04-19 19:04:20|158.41|156.01|158.55|156.15|158.55|156.15|158.41|156.01|0
1650395070000|2022-04-19 19:04:30|158.41|156.01|158.55|156.15|158.55|156.15|158.41|156.01|0
1650395080000|2022-04-19 19:04:40|158.48|156.08|158.41|156.01|158.48|156.08|158.41|156.01|0
1650395090000|2022-04-19 19:04:50|158.55|156.15|158.69|156.29|158.82|156.42|158.55|156.15|0
1650395100000|2022-04-19 19:05:00|158.55|156.15|158.82|156.42|158.82|156.42|158.55|156.15|0
1650395110000|2022-04-19 19:05:10|158.96|156.56|158.69|156.29|158.96|156.56|158.69|156.29|0
1650395120000|2022-04-19 19:05:20|158.55|156.15|158.41|156.01|158.55|156.15|158.41|156.01|0
1650395130000|2022-04-19 19:05:30|158.55|156.15|158.55|156.15|158.55|156.15|158.55|156.15|0
1650395140000|2022-04-19 19:05:40|158.69|156.29|158.96|156.56|158.96|156.56|158.69|156.29|0
1650395150000|2022-04-19 19:05:50|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650395160000|2022-04-19 19:06:00|158.96|156.56|158.96|156.56|159.38|156.98|158.96|156.56|0
1650395170000|2022-04-19 19:06:10|159.38|156.98|159.51|157.11|159.51|157.11|159.24|156.84|0
1650395180000|2022-04-19 19:06:20|159.24|156.84|158.96|156.56|159.24|156.84|158.96|156.56|0
1650395190000|2022-04-19 19:06:30|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650395200000|2022-04-19 19:06:40|158.82|156.42|158.82|156.42|158.82|156.42|158.82|156.42|0
1650395210000|2022-04-19 19:06:50|158.96|156.56|158.68|156.28|158.96|156.56|158.55|156.15|0
1650395220000|2022-04-19 19:07:00|158.55|156.15|158.68|156.28|158.68|156.28|158.41|156.01|0
1650395230000|2022-04-19 19:07:10|158.76|156.36|158.82|156.42|158.82|156.42|158.68|156.28|0
1650395240000|2022-04-19 19:07:20|158.96|156.56|158.82|156.42|158.96|156.56|158.68|156.28|0
1650395250000|2022-04-19 19:07:30|158.96|156.56|158.96|156.56|159.1|156.7|158.96|156.56|0
1650395260000|2022-04-19 19:07:40|158.82|156.42|158.96|156.56|159.03|156.63|158.68|156.28|0
1650395270000|2022-04-19 19:07:50|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650395280000|2022-04-19 19:08:00|158.41|156.01|158.41|156.01|158.41|156.01|158.41|156.01|0
1650395290000|2022-04-19 19:08:10|158.34|155.94|158.13|155.73|158.34|155.94|158.13|155.73|0
1650395300000|2022-04-19 19:08:20|157.99|155.59|157.86|155.46|157.99|155.59|157.72|155.32|0
1650395310000|2022-04-19 19:08:30|157.72|155.32|157.58|155.18|157.72|155.32|157.58|155.18|0
1650395320000|2022-04-19 19:08:40|157.44|155.04|156.89|154.49|157.44|155.04|156.89|154.49|0
1650395330000|2022-04-19 19:08:50|156.76|154.36|156.89|154.49|156.89|154.49|156.76|154.36|0
1650395340000|2022-04-19 19:09:00|156.76|154.36|156.48|154.08|156.76|154.36|156.48|154.08|0
1650395350000|2022-04-19 19:09:10|156.35|153.95|156.48|154.08|156.62|154.22|156.35|153.95|0
1650395360000|2022-04-19 19:09:20|156.35|153.95|156.62|154.22|156.76|154.36|156.35|153.95|0
1650395370000|2022-04-19 19:09:30|156.76|154.36|156.89|154.49|156.89|154.49|156.76|154.36|0
1650395380000|2022-04-19 19:09:40|156.62|154.22|156.35|153.95|156.62|154.22|156.35|153.95|0
1650395390000|2022-04-19 19:09:50|156.21|153.81|156.21|153.81|156.21|153.81|156.07|153.67|0
1650395400000|2022-04-19 19:10:00|156.35|153.95|156.62|154.22|156.62|154.22|156.35|153.95|0
1650395410000|2022-04-19 19:10:10|157.03|154.63|156.62|154.22|157.03|154.63|156.62|154.22|0
1650395420000|2022-04-19 19:10:20|156.48|154.08|156.34|153.94|156.48|154.08|156.07|153.67|0
1650395430000|2022-04-19 19:10:30|156.48|154.08|156.48|154.08|156.48|154.08|156.34|153.94|0
1650395440000|2022-04-19 19:10:40|156.42|154.02|156.34|153.94|156.48|154.08|156.34|153.94|0
1650395450000|2022-04-19 19:10:50|156.21|153.81|156.07|153.67|156.34|153.94|156.07|153.67|0
1650395460000|2022-04-19 19:11:00|155.93|153.53|155.93|153.53|155.93|153.53|155.93|153.53|0
1650395470000|2022-04-19 19:11:10|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1650395480000|2022-04-19 19:11:20|155.93|153.53|154.71|152.31|155.93|153.53|154.71|152.31|0
1650395490000|2022-04-19 19:11:30|154.44|152.04|154.71|152.31|154.84|152.44|154.44|152.04|0
1650395500000|2022-04-19 19:11:40|154.44|152.04|154.3|151.9|154.57|152.17|154.3|151.9|0
1650395510000|2022-04-19 19:11:50|154.44|152.04|154.37|151.97|154.44|152.04|154.3|151.9|0
1650395520000|2022-04-19 19:12:00|154.57|152.17|154.3|151.9|154.57|152.17|154.3|151.9|0
1650395530000|2022-04-19 19:12:10|154.16|151.76|153.89|151.49|154.3|151.9|153.89|151.49|0
1650395540000|2022-04-19 19:12:20|154.03|151.63|154.3|151.9|154.3|151.9|154.03|151.63|0
1650395550000|2022-04-19 19:12:30|154.44|152.04|154.3|151.9|154.44|152.04|154.3|151.9|0
1650395560000|2022-04-19 19:12:40|154.16|151.76|153.89|151.49|154.16|151.76|153.89|151.49|0
1650395570000|2022-04-19 19:12:50|154.03|151.63|153.62|151.22|154.03|151.63|153.62|151.22|0
1650395580000|2022-04-19 19:13:00|153.49|151.09|153.08|150.68|153.49|151.09|153.08|150.68|0
1650395590000|2022-04-19 19:13:10|152.95|150.55|152.41|150.01|152.95|150.55|152.41|150.01|0
1650395600000|2022-04-19 19:13:20|152.14|149.74|152.41|150.01|152.41|150.01|152.14|149.74|0
1650395610000|2022-04-19 19:13:30|152.27|149.87|152.14|149.74|152.27|149.87|152|149.6|0
1650395620000|2022-04-19 19:13:40|152.27|149.87|152.27|149.87|152.41|150.01|152.27|149.87|0
1650395630000|2022-04-19 19:13:50|152.14|149.74|152.14|149.74|152.14|149.74|152|149.6|0
1650395640000|2022-04-19 19:14:00|152|149.6|152.14|149.74|152.14|149.74|152|149.6|0
1650395650000|2022-04-19 19:14:10|152.27|149.87|152.27|149.87|152.41|150.01|152.14|149.74|0
1650395660000|2022-04-19 19:14:20|152.14|149.74|152.41|150.01|152.41|150.01|152.14|149.74|0
1650395670000|2022-04-19 19:14:30|152.54|150.14|152.27|149.87|152.54|150.14|152.27|149.87|0
1650395680000|2022-04-19 19:14:40|152.14|149.74|152.14|149.74|152.14|149.74|152|149.6|0
1650395690000|2022-04-19 19:14:50|152|149.6|151.87|149.47|152|149.6|151.87|149.47|0
1650395700000|2022-04-19 19:15:00|152|149.6|152|149.6|152|149.6|151.74|149.34|0
1650395710000|2022-04-19 19:15:10|151.87|149.47|152|149.6|152|149.6|151.87|149.47|0
1650395720000|2022-04-19 19:15:20|151.87|149.47|152|149.6|152.14|149.74|151.87|149.47|0
1650395730000|2022-04-19 19:15:30|151.73|149.33|151.73|149.33|151.73|149.33|151.6|149.2|0
1650395740000|2022-04-19 19:15:40|151.6|149.2|152|149.6|152|149.6|151.6|149.2|0
1650395750000|2022-04-19 19:15:50|151.87|149.47|151.6|149.2|151.87|149.47|151.6|149.2|0
1650395760000|2022-04-19 19:16:00|151.47|149.07|151.6|149.2|151.6|149.2|151.47|149.07|0
1650395770000|2022-04-19 19:16:10|151.47|149.07|150.8|148.4|151.47|149.07|150.8|148.4|0
1650395780000|2022-04-19 19:16:20|150.66|148.26|150.8|148.4|150.8|148.4|150.66|148.26|0
1650395790000|2022-04-19 19:16:30|150.66|148.26|150.66|148.26|150.8|148.4|150.66|148.26|0
1650395800000|2022-04-19 19:16:40|150.8|148.4|150.8|148.4|150.8|148.4|150.8|148.4|0
1650395810000|2022-04-19 19:16:50|150.66|148.26|150.4|148|150.66|148.26|150.4|148|0
1650395820000|2022-04-19 19:17:00|150.26|147.86|150.66|148.26|150.66|148.26|150.26|147.86|0
1650395830000|2022-04-19 19:17:10|150.93|148.53|150.93|148.53|150.93|148.53|150.8|148.4|0
1650395840000|2022-04-19 19:17:20|150.66|148.26|150.8|148.4|150.8|148.4|150.66|148.26|0
1650395850000|2022-04-19 19:17:30|150.66|148.26|150.66|148.26|150.66|148.26|150.66|148.26|0
1650395860000|2022-04-19 19:17:40|150.8|148.4|150.8|148.4|150.8|148.4|150.8|148.4|0
1650395870000|2022-04-19 19:17:50|150.93|148.53|151.2|148.8|151.2|148.8|150.93|148.53|0
1650395880000|2022-04-19 19:18:00|151.06|148.66|151.06|148.66|151.33|148.93|151.06|148.66|0
1650395890000|2022-04-19 19:18:10|150.93|148.53|150.93|148.53|151.2|148.8|150.93|148.53|0
1650395900000|2022-04-19 19:18:20|150.8|148.4|150.66|148.26|150.8|148.4|150.66|148.26|0
1650395910000|2022-04-19 19:18:30|150.73|148.33|150.39|147.99|150.73|148.33|150.39|147.99|0
1650395920000|2022-04-19 19:18:40|150.53|148.13|150.53|148.13|150.53|148.13|150.53|148.13|0
1650395930000|2022-04-19 19:18:50|150.66|148.26|150.93|148.53|150.93|148.53|150.66|148.26|0
1650395940000|2022-04-19 19:19:00|151.06|148.66|151.06|148.66|151.2|148.8|151.06|148.66|0
1650395950000|2022-04-19 19:19:10|151.2|148.8|150.93|148.53|151.2|148.8|150.93|148.53|0
1650395960000|2022-04-19 19:19:20|151.06|148.66|150.66|148.26|151.06|148.66|150.66|148.26|0
1650395970000|2022-04-19 19:19:30|150.73|148.33|150.93|148.53|150.93|148.53|150.73|148.33|0
1650395980000|2022-04-19 19:19:40|151.06|148.66|151.06|148.66|151.06|148.66|151.06|148.66|0
1650395990000|2022-04-19 19:19:50|151.2|148.8|151.06|148.66|151.2|148.8|151.06|148.66|0
1650396000000|2022-04-19 19:20:00|150.93|148.53|150.93|148.53|151.06|148.66|150.79|148.39|0
1650396010000|2022-04-19 19:20:10|151.2|148.8|151.2|148.8|151.2|148.8|151.06|148.66|0
1650396020000|2022-04-19 19:20:20|151.33|148.93|151.46|149.06|151.46|149.06|151.19|148.79|0
1650396030000|2022-04-19 19:20:30|151.33|148.93|151.46|149.06|151.46|149.06|151.33|148.93|0
1650396040000|2022-04-19 19:20:40|151.33|148.93|151.6|149.2|151.6|149.2|151.33|148.93|0
1650396050000|2022-04-19 19:20:50|151.86|149.46|151.73|149.33|151.86|149.46|151.73|149.33|0
1650396060000|2022-04-19 19:21:00|151.6|149.2|151.6|149.2|151.6|149.2|151.46|149.06|0
1650396070000|2022-04-19 19:21:10|151.53|149.13|151.6|149.2|151.6|149.2|151.53|149.13|0
1650396080000|2022-04-19 19:21:20|151.67|149.27|151.6|149.2|151.67|149.27|151.6|149.2|0
1650396090000|2022-04-19 19:21:30|151.46|149.06|151.53|149.13|151.53|149.13|151.46|149.06|0
1650396100000|2022-04-19 19:21:40|151.6|149.2|151.73|149.33|151.73|149.33|151.46|149.06|0
1650396110000|2022-04-19 19:21:50|151.6|149.2|151.6|149.2|151.73|149.33|151.6|149.2|0
1650396120000|2022-04-19 19:22:00|151.46|149.06|151.06|148.66|151.46|149.06|151.06|148.66|0
1650396130000|2022-04-19 19:22:10|151.19|148.79|150.93|148.53|151.19|148.79|150.93|148.53|0
1650396140000|2022-04-19 19:22:20|150.79|148.39|150.13|147.73|150.79|148.39|150.13|147.73|0
1650396150000|2022-04-19 19:22:30|150.12|147.72|150.12|147.72|150.12|147.72|149.99|147.59|0
1650396160000|2022-04-19 19:22:40|149.99|147.59|150.26|147.86|150.26|147.86|149.99|147.59|0
1650396170000|2022-04-19 19:22:50|150.12|147.72|150.39|147.99|150.66|148.26|149.86|147.46|0
1650396180000|2022-04-19 19:23:00|150.12|147.72|150.66|148.26|150.66|148.26|150.12|147.72|0
1650396190000|2022-04-19 19:23:10|150.52|148.12|150.59|148.19|150.66|148.26|150.52|148.12|0
1650396200000|2022-04-19 19:23:20|150.52|148.12|150.79|148.39|150.79|148.39|150.52|148.12|0
1650396210000|2022-04-19 19:23:30|150.93|148.53|151.13|148.73|151.13|148.73|150.93|148.53|0
1650396220000|2022-04-19 19:23:40|151.06|148.66|151.19|148.79|151.19|148.79|151.06|148.66|0
1650396230000|2022-04-19 19:23:50|151.33|148.93|151.06|148.66|151.33|148.93|151.06|148.66|0
1650396240000|2022-04-19 19:24:00|151.19|148.79|150.79|148.39|151.19|148.79|150.79|148.39|0
1650396250000|2022-04-19 19:24:10|150.66|148.26|150.52|148.12|150.66|148.26|150.46|148.06|0
1650396260000|2022-04-19 19:24:20|150.39|147.99|150.12|147.72|150.39|147.99|150.12|147.72|0
1650396270000|2022-04-19 19:24:30|149.99|147.59|149.86|147.46|150.12|147.72|149.86|147.46|0
1650396280000|2022-04-19 19:24:40|149.99|147.59|149.99|147.59|150.12|147.72|149.99|147.59|0
1650396290000|2022-04-19 19:24:50|150.12|147.72|150.12|147.72|150.12|147.72|149.99|147.59|0
1650396300000|2022-04-19 19:25:00|149.99|147.59|149.99|147.59|149.99|147.59|149.99|147.59|0
1650396310000|2022-04-19 19:25:10|150.12|147.72|149.86|147.46|150.12|147.72|149.86|147.46|0
1650396320000|2022-04-19 19:25:20|149.99|147.59|149.99|147.59|149.99|147.59|149.99|147.59|0
1650396330000|2022-04-19 19:25:30|150.12|147.72|149.99|147.59|150.12|147.72|149.99|147.59|0
1650396340000|2022-04-19 19:25:40|149.86|147.46|149.86|147.46|149.86|147.46|149.72|147.32|0
1650396350000|2022-04-19 19:25:50|149.93|147.53|149.79|147.39|149.93|147.53|149.79|147.39|0
1650396360000|2022-04-19 19:26:00|149.99|147.59|150.26|147.86|150.26|147.86|149.99|147.59|0
1650396370000|2022-04-19 19:26:10|150.39|147.99|150.39|147.99|150.39|147.99|150.26|147.86|0
1650396380000|2022-04-19 19:26:20|150.32|147.92|150.39|147.99|150.39|147.99|150.32|147.92|0
1650396390000|2022-04-19 19:26:30|150.52|148.12|150.66|148.26|150.66|148.26|150.52|148.12|0
1650396400000|2022-04-19 19:26:40|150.39|147.99|150.66|148.26|150.66|148.26|150.39|147.99|0
1650396410000|2022-04-19 19:26:50|150.79|148.39|150.66|148.26|150.79|148.39|150.66|148.26|0
1650396420000|2022-04-19 19:27:00|150.52|148.12|150.66|148.26|150.66|148.26|150.52|148.12|0
1650396430000|2022-04-19 19:27:10|150.52|148.12|150.79|148.39|150.79|148.39|150.52|148.12|0
1650396440000|2022-04-19 19:27:20|150.92|148.52|151.56|149.16|151.56|149.16|150.92|148.52|0
1650396450000|2022-04-19 19:27:30|151.42|149.02|151.02|148.62|151.42|149.02|151.02|148.62|0
1650396460000|2022-04-19 19:27:40|150.89|148.49|151.02|148.62|151.02|148.62|150.89|148.49|0
1650396470000|2022-04-19 19:27:50|151.16|148.76|151.42|149.02|151.42|149.02|151.16|148.76|0
1650396480000|2022-04-19 19:28:00|151.16|148.76|151.29|148.89|151.29|148.89|151.16|148.76|0
1650396490000|2022-04-19 19:28:10|151.16|148.76|151.16|148.76|151.16|148.76|151.02|148.62|0
1650396500000|2022-04-19 19:28:20|151.29|148.89|151.42|149.02|151.42|149.02|151.29|148.89|0
1650396510000|2022-04-19 19:28:30|151.56|149.16|151.56|149.16|151.56|149.16|151.56|149.16|0
1650396520000|2022-04-19 19:28:40|151.42|149.02|151.29|148.89|151.42|149.02|151.29|148.89|0
1650396530000|2022-04-19 19:28:50|151.16|148.76|150.75|148.35|151.16|148.76|150.75|148.35|0
1650396540000|2022-04-19 19:29:00|150.89|148.49|150.89|148.49|151.02|148.62|150.89|148.49|0
1650396550000|2022-04-19 19:29:10|150.75|148.35|150.49|148.09|150.75|148.35|150.49|148.09|0
1650396560000|2022-04-19 19:29:20|150.35|147.95|150.75|148.35|150.75|148.35|150.35|147.95|0
1650396570000|2022-04-19 19:29:30|150.49|148.09|150.62|148.22|150.62|148.22|150.49|148.09|0
1650396580000|2022-04-19 19:29:40|150.75|148.35|151.29|148.89|151.29|148.89|150.75|148.35|0
1650396600000|2022-04-19 19:30:00|151.15|148.75|151.02|148.62|151.29|148.89|151.02|148.62|0
1650396610000|2022-04-19 19:30:10|150.96|148.56|151.36|148.96|151.42|149.02|150.96|148.56|0
1650396620000|2022-04-19 19:30:20|151.15|148.75|151.42|149.02|151.42|149.02|151.15|148.75|0
1650396630000|2022-04-19 19:30:30|151.29|148.89|151.15|148.75|151.29|148.89|151.15|148.75|0
1650396640000|2022-04-19 19:30:40|151.02|148.62|150.75|148.35|151.02|148.62|150.75|148.35|0
1650396650000|2022-04-19 19:30:50|150.62|148.22|150.22|147.82|150.62|148.22|150.22|147.82|0
1650396660000|2022-04-19 19:31:00|150.35|147.95|150.49|148.09|150.49|148.09|150.35|147.95|0
1650396670000|2022-04-19 19:31:10|150.09|147.69|149.95|147.55|150.09|147.69|149.95|147.55|0
1650396680000|2022-04-19 19:31:20|150.09|147.69|149.82|147.42|150.09|147.69|149.82|147.42|0
1650396690000|2022-04-19 19:31:30|149.95|147.55|149.95|147.55|150.09|147.69|149.95|147.55|0
1650396700000|2022-04-19 19:31:40|149.89|147.49|149.95|147.55|149.95|147.55|149.89|147.49|0
1650396710000|2022-04-19 19:31:50|150.29|147.89|150.75|148.35|150.75|148.35|150.29|147.89|0
1650396720000|2022-04-19 19:32:00|150.35|147.95|150.62|148.22|150.62|148.22|150.35|147.95|0
1650396730000|2022-04-19 19:32:10|150.49|148.09|150.35|147.95|150.49|148.09|150.35|147.95|0
1650396740000|2022-04-19 19:32:20|150.22|147.82|149.95|147.55|150.22|147.82|149.82|147.42|0
1650396750000|2022-04-19 19:32:30|149.82|147.42|149.69|147.29|149.82|147.42|149.69|147.29|0
1650396760000|2022-04-19 19:32:40|149.55|147.15|149.16|146.76|149.55|147.15|149.16|146.76|0
1650396770000|2022-04-19 19:32:50|149.42|147.02|149.55|147.15|149.69|147.29|149.42|147.02|0
1650396780000|2022-04-19 19:33:00|149.42|147.02|149.29|146.89|149.55|147.15|149.29|146.89|0
1650396790000|2022-04-19 19:33:10|149.16|146.76|148.89|146.49|149.16|146.76|148.89|146.49|0
1650396800000|2022-04-19 19:33:20|149.02|146.62|149.02|146.62|149.29|146.89|149.02|146.62|0
1650396810000|2022-04-19 19:33:30|149.29|146.89|149.42|147.02|149.55|147.15|149.29|146.89|0
1650396820000|2022-04-19 19:33:40|149.16|146.76|149.29|146.89|149.29|146.89|149.16|146.76|0
1650396830000|2022-04-19 19:33:50|149.22|146.82|149.42|147.02|149.42|147.02|149.22|146.82|0
1650396840000|2022-04-19 19:34:00|149.55|147.15|150.08|147.68|150.08|147.68|149.55|147.15|0
1650396850000|2022-04-19 19:34:10|150.35|147.95|150.35|147.95|150.35|147.95|150.08|147.68|0
1650396860000|2022-04-19 19:34:20|150.48|148.08|150.62|148.22|150.62|148.22|150.48|148.08|0
1650396870000|2022-04-19 19:34:30|150.35|147.95|150.62|148.22|150.62|148.22|150.35|147.95|0
1650396880000|2022-04-19 19:34:40|150.48|148.08|150.08|147.68|150.48|148.08|150.08|147.68|0
1650396890000|2022-04-19 19:34:50|149.95|147.55|150.22|147.82|150.22|147.82|149.95|147.55|0
1650396900000|2022-04-19 19:35:00|150.35|147.95|150.62|148.22|150.62|148.22|150.35|147.95|0
1650396910000|2022-04-19 19:35:10|150.75|148.35|150.88|148.48|150.88|148.48|150.75|148.35|0
1650396920000|2022-04-19 19:35:20|150.75|148.35|150.35|147.95|150.75|148.35|150.35|147.95|0
1650396930000|2022-04-19 19:35:30|150.22|147.82|150.08|147.68|152.35|149.95|150.08|147.68|0
1650396940000|2022-04-19 19:35:40|149.95|147.55|149.82|147.42|149.95|147.55|149.82|147.42|0
1650396950000|2022-04-19 19:35:50|149.55|147.15|149.82|147.42|149.82|147.42|149.55|147.15|0
1650396960000|2022-04-19 19:36:00|149.68|147.28|149.82|147.42|149.95|147.55|149.68|147.28|0
1650396970000|2022-04-19 19:36:10|149.55|147.15|149.82|147.42|149.82|147.42|149.55|147.15|0
1650396980000|2022-04-19 19:36:20|149.55|147.15|149.55|147.15|149.55|147.15|149.42|147.02|0
1650396990000|2022-04-19 19:36:30|149.42|147.02|149.55|147.15|149.55|147.15|149.29|146.89|0
1650397000000|2022-04-19 19:36:40|149.68|147.28|149.68|147.28|149.68|147.28|149.55|147.15|0
1650397010000|2022-04-19 19:36:50|149.42|147.02|149.68|147.28|149.68|147.28|149.42|147.02|0
1650397020000|2022-04-19 19:37:00|149.82|147.42|149.75|147.35|149.82|147.42|149.68|147.28|0
1650397030000|2022-04-19 19:37:10|149.55|147.15|149.82|147.42|149.82|147.42|149.55|147.15|0
1650397040000|2022-04-19 19:37:20|149.68|147.28|150.02|147.62|150.02|147.62|149.68|147.28|0
1650397050000|2022-04-19 19:37:30|150.22|147.82|149.95|147.55|150.22|147.82|149.95|147.55|0
1650397060000|2022-04-19 19:37:40|149.82|147.42|149.55|147.15|149.82|147.42|149.42|147.02|0
1650397070000|2022-04-19 19:37:50|149.42|147.02|149.15|146.75|149.42|147.02|149.15|146.75|0
1650397080000|2022-04-19 19:38:00|149.02|146.62|148.89|146.49|149.02|146.62|148.89|146.49|0
1650397090000|2022-04-19 19:38:10|149.02|146.62|148.43|146.03|149.02|146.62|148.43|146.03|0
1650397100000|2022-04-19 19:38:20|148.23|145.83|148.43|146.03|148.49|146.09|148.23|145.83|0
1650397110000|2022-04-19 19:38:30|148.23|145.83|148.36|145.96|148.36|145.96|148.23|145.83|0
1650397120000|2022-04-19 19:38:40|148.49|146.09|148.56|146.16|148.62|146.22|148.36|145.96|0
1650397130000|2022-04-19 19:38:50|148.62|146.22|148.89|146.49|148.89|146.49|148.49|146.09|0
1650397140000|2022-04-19 19:39:00|149.15|146.75|149.02|146.62|149.15|146.75|149.02|146.62|0
1650397150000|2022-04-19 19:39:10|149.15|146.75|149.28|146.88|149.28|146.88|149.15|146.75|0
1650397160000|2022-04-19 19:39:20|149.02|146.62|149.02|146.62|149.02|146.62|148.89|146.49|0
1650397170000|2022-04-19 19:39:30|148.89|146.49|148.75|146.35|148.89|146.49|148.75|146.35|0
1650397180000|2022-04-19 19:39:40|148.89|146.49|149.02|146.62|149.02|146.62|148.89|146.49|0
1650397190000|2022-04-19 19:39:50|148.95|146.55|149.28|146.88|149.28|146.88|148.95|146.55|0
1650397200000|2022-04-19 19:40:00|149.55|147.15|150.08|147.68|150.08|147.68|149.55|147.15|0
1650397210000|2022-04-19 19:40:10|150.35|147.95|150.35|147.95|150.35|147.95|150.08|147.68|0
1650397220000|2022-04-19 19:40:20|150.28|147.88|150.08|147.68|150.28|147.88|150.08|147.68|0
1650397230000|2022-04-19 19:40:30|149.95|147.55|149.95|147.55|149.95|147.55|149.95|147.55|0
1650397240000|2022-04-19 19:40:40|149.81|147.41|150.88|148.48|150.88|148.48|149.81|147.41|0
1650397250000|2022-04-19 19:40:50|151.01|148.61|150.61|148.21|151.01|148.61|150.61|148.21|0
1650397260000|2022-04-19 19:41:00|150.75|148.35|150.88|148.48|150.88|148.48|150.75|148.35|0
1650397270000|2022-04-19 19:41:10|150.61|148.21|150.21|147.81|150.61|148.21|150.21|147.81|0
1650397280000|2022-04-19 19:41:20|150.35|147.95|150.75|148.35|150.75|148.35|150.35|147.95|0
1650397290000|2022-04-19 19:41:30|150.88|148.48|150.61|148.21|150.88|148.48|150.61|148.21|0
1650397310000|2022-04-19 19:41:50|150.48|148.08|150.61|148.21|150.61|148.21|150.48|148.08|0
1650397320000|2022-04-19 19:42:00|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650397330000|2022-04-19 19:42:10|150.88|148.48|151.41|149.01|151.41|149.01|150.88|148.48|0
1650397340000|2022-04-19 19:42:20|151.55|149.15|151.01|148.61|151.68|149.28|151.01|148.61|0
1650397350000|2022-04-19 19:42:30|151.15|148.75|151.41|149.01|151.41|149.01|151.15|148.75|0
1650397360000|2022-04-19 19:42:40|151.28|148.88|150.88|148.48|151.28|148.88|150.88|148.48|0
1650397370000|2022-04-19 19:42:50|151.01|148.61|151.15|148.75|151.15|148.75|150.88|148.48|0
1650397380000|2022-04-19 19:43:00|150.74|148.34|151.14|148.74|151.14|148.74|150.74|148.34|0
1650397390000|2022-04-19 19:43:10|151.41|149.01|151.68|149.28|151.81|149.41|151.41|149.01|0
1650397400000|2022-04-19 19:43:20|151.81|149.41|152.22|149.82|152.22|149.82|151.81|149.41|0
1650397410000|2022-04-19 19:43:30|152.08|149.68|152.22|149.82|152.22|149.82|152.08|149.68|0
1650397420000|2022-04-19 19:43:40|152.49|150.09|152.62|150.22|152.62|150.22|152.49|150.09|0
1650397430000|2022-04-19 19:43:50|152.75|150.35|152.35|149.95|152.89|150.49|152.35|149.95|0
1650397440000|2022-04-19 19:44:00|152.08|149.68|152.35|149.95|152.35|149.95|152.08|149.68|0
1650397450000|2022-04-19 19:44:10|152.62|150.22|152.48|150.08|152.62|150.22|152.48|150.08|0
1650397460000|2022-04-19 19:44:20|152.35|149.95|152.62|150.22|152.62|150.22|152.22|149.82|0
1650397470000|2022-04-19 19:44:30|152.48|150.08|152.62|150.22|152.62|150.22|152.48|150.08|0
1650397480000|2022-04-19 19:44:40|152.48|150.08|152.62|150.22|152.75|150.35|152.48|150.08|0
1650397490000|2022-04-19 19:44:50|152.48|150.08|152.22|149.82|152.48|150.08|152.22|149.82|0
1650397500000|2022-04-19 19:45:00|152.35|149.95|152.89|150.49|152.89|150.49|152.35|149.95|0
1650397510000|2022-04-19 19:45:10|153.02|150.62|153.02|150.62|153.02|150.62|153.02|150.62|0
1650397520000|2022-04-19 19:45:20|153.56|151.16|153.56|151.16|153.56|151.16|153.29|150.89|0
1650397530000|2022-04-19 19:45:30|153.29|150.89|153.29|150.89|153.43|151.03|153.29|150.89|0
1650397540000|2022-04-19 19:45:40|153.36|150.96|153.29|150.89|153.36|150.96|153.16|150.76|0
1650397550000|2022-04-19 19:45:50|153.43|151.03|153.83|151.43|153.97|151.57|153.43|151.03|0
1650397560000|2022-04-19 19:46:00|153.7|151.3|153.56|151.16|153.7|151.3|153.43|151.03|0
1650397570000|2022-04-19 19:46:10|153.43|151.03|153.7|151.3|153.7|151.3|153.43|151.03|0
1650397580000|2022-04-19 19:46:20|153.56|151.16|153.7|151.3|153.7|151.3|153.5|151.1|0
1650397590000|2022-04-19 19:46:30|153.56|151.16|153.7|151.3|153.7|151.3|153.43|151.03|0
1650397600000|2022-04-19 19:46:40|153.83|151.43|153.83|151.43|153.83|151.43|153.7|151.3|0
1650397610000|2022-04-19 19:46:50|153.97|151.57|154.37|151.97|154.37|151.97|153.97|151.57|0
1650397620000|2022-04-19 19:47:00|154.64|152.24|154.51|152.11|154.64|152.24|154.37|151.97|0
1650397630000|2022-04-19 19:47:10|154.37|151.97|153.97|151.57|154.37|151.97|153.97|151.57|0
1650397640000|2022-04-19 19:47:20|154.24|151.84|153.83|151.43|154.24|151.84|153.83|151.43|0
1650397650000|2022-04-19 19:47:30|153.7|151.3|153.97|151.57|153.97|151.57|153.7|151.3|0
1650397660000|2022-04-19 19:47:40|154.1|151.7|154.37|151.97|154.37|151.97|153.97|151.57|0
1650397670000|2022-04-19 19:47:50|154.51|152.11|154.24|151.84|154.64|152.24|154.24|151.84|0
1650397680000|2022-04-19 19:48:00|154.1|151.7|154.1|151.7|154.24|151.84|154.1|151.7|0
1650397690000|2022-04-19 19:48:10|153.97|151.57|153.69|151.29|153.97|151.57|153.69|151.29|0
1650397700000|2022-04-19 19:48:20|153.29|150.89|153.02|150.62|153.29|150.89|153.02|150.62|0
1650397710000|2022-04-19 19:48:30|152.62|150.22|152.75|150.35|152.75|150.35|152.48|150.08|0
1650397720000|2022-04-19 19:48:40|152.21|149.81|152.48|150.08|152.48|150.08|152.21|149.81|0
1650397730000|2022-04-19 19:48:50|152.21|149.81|152.15|149.75|152.21|149.81|152.15|149.75|0
1650397740000|2022-04-19 19:49:00|152.35|149.95|152.08|149.68|152.35|149.95|152.08|149.68|0
1650397750000|2022-04-19 19:49:10|152.21|149.81|152.21|149.81|152.21|149.81|152.08|149.68|0
1650397760000|2022-04-19 19:49:20|152.08|149.68|152.08|149.68|152.08|149.68|151.94|149.54|0
1650397770000|2022-04-19 19:49:30|152.21|149.81|152.21|149.81|152.21|149.81|152.21|149.81|0
1650397780000|2022-04-19 19:49:40|152.35|149.95|153.02|150.62|153.02|150.62|152.35|149.95|0
1650397790000|2022-04-19 19:49:50|153.29|150.89|152.88|150.48|153.29|150.89|152.75|150.35|0
1650397800000|2022-04-19 19:50:00|150.74|148.34|149.41|147.01|150.74|148.34|149.41|147.01|0
1650397810000|2022-04-19 19:50:10|149.01|146.61|149.14|146.74|149.28|146.88|148.88|146.48|0
1650397820000|2022-04-19 19:50:20|149.41|147.01|148.88|146.48|149.41|147.01|148.61|146.21|0
1650397830000|2022-04-19 19:50:30|150.07|147.67|149.94|147.54|150.07|147.67|149.94|147.54|0
1650397840000|2022-04-19 19:50:40|149.54|147.14|149.67|147.27|149.67|147.27|149.54|147.14|0
1650397850000|2022-04-19 19:50:50|149.54|147.14|150.07|147.67|150.07|147.67|149.54|147.14|0
1650397860000|2022-04-19 19:51:00|149.94|147.54|150.21|147.81|150.47|148.07|149.94|147.54|0
1650397870000|2022-04-19 19:51:10|150.07|147.67|149.01|146.61|150.07|147.67|149.01|146.61|0
1650397880000|2022-04-19 19:51:20|148.88|146.48|148.74|146.34|149.01|146.61|148.74|146.34|0
1650397890000|2022-04-19 19:51:30|148.61|146.21|148.74|146.34|148.74|146.34|148.48|146.08|0
1650397900000|2022-04-19 19:51:40|148.35|145.95|148.22|145.82|148.35|145.95|147.82|145.42|0
1650397910000|2022-04-19 19:51:50|147.56|145.16|147.82|145.42|147.95|145.55|147.56|145.16|0
1650397920000|2022-04-19 19:52:00|147.95|145.55|147.95|145.55|147.95|145.55|147.95|145.55|0
1650397930000|2022-04-19 19:52:10|148.08|145.68|148.08|145.68|148.48|146.08|148.08|145.68|0
1650397940000|2022-04-19 19:52:20|147.95|145.55|148.35|145.95|148.48|146.08|147.95|145.55|0
1650397950000|2022-04-19 19:52:30|148.48|146.08|147.95|145.55|148.48|146.08|147.95|145.55|0
1650397960000|2022-04-19 19:52:40|148.35|145.95|148.35|145.95|148.48|146.08|148.35|145.95|0
1650397970000|2022-04-19 19:52:50|148.48|146.08|148.74|146.34|148.74|146.34|148.48|146.08|0
1650397980000|2022-04-19 19:53:00|148.61|146.21|149.8|147.4|149.8|147.4|148.61|146.21|0
1650397990000|2022-04-19 19:53:10|149.54|147.14|149.54|147.14|149.74|147.34|149.54|147.14|0
1650398000000|2022-04-19 19:53:20|149.74|147.34|149.8|147.4|149.8|147.4|149.67|147.27|0
1650398010000|2022-04-19 19:53:30|149.87|147.47|150.87|148.47|150.87|148.47|149.87|147.47|0
1650398020000|2022-04-19 19:53:40|150.2|147.8|149.94|147.54|150.54|148.14|149.94|147.54|0
1650398030000|2022-04-19 19:53:50|149.67|147.27|148.88|146.48|149.67|147.27|148.74|146.34|0
1650398040000|2022-04-19 19:54:00|149.01|146.61|149.14|146.74|149.14|146.74|148.88|146.48|0
1650398050000|2022-04-19 19:54:10|149.01|146.61|149.14|146.74|149.27|146.87|149.01|146.61|0
1650398060000|2022-04-19 19:54:20|149.27|146.87|149.01|146.61|149.27|146.87|149.01|146.61|0
1650398070000|2022-04-19 19:54:30|149.67|147.27|149.8|147.4|149.8|147.4|149.54|147.14|0
1650398080000|2022-04-19 19:54:40|149.61|147.21|150.6|148.2|150.74|148.34|149.61|147.21|0
1650398090000|2022-04-19 19:54:50|150.74|148.34|151.94|149.54|151.94|149.54|150.74|148.34|0
1650398100000|2022-04-19 19:55:00|152.88|150.48|154.64|152.24|154.64|152.24|152.75|150.35|0
1650398110000|2022-04-19 19:55:10|155.05|152.65|155.18|152.78|155.18|152.78|155.04|152.64|0
1650398120000|2022-04-19 19:55:20|154.77|152.37|155.45|153.05|155.45|153.05|154.5|152.1|0
1650398130000|2022-04-19 19:55:30|155.32|152.92|155.45|153.05|155.45|153.05|155.32|152.92|0
1650398140000|2022-04-19 19:55:40|154.37|151.97|154.5|152.1|154.5|152.1|154.37|151.97|0
1650398150000|2022-04-19 19:55:50|154.64|152.24|155.18|152.78|155.18|152.78|154.64|152.24|0
1650398160000|2022-04-19 19:56:00|155.45|153.05|154.64|152.24|155.59|153.19|154.64|152.24|0
1650398170000|2022-04-19 19:56:10|154.77|152.37|154.77|152.37|154.91|152.51|154.5|152.1|0
1650398180000|2022-04-19 19:56:20|154.91|152.51|154.09|151.69|154.91|152.51|154.09|151.69|0
1650398190000|2022-04-19 19:56:30|154.5|152.1|154.37|151.97|154.5|152.1|154.23|151.83|0
1650398200000|2022-04-19 19:56:40|154.77|152.37|154.77|152.37|154.91|152.51|154.64|152.24|0
1650398210000|2022-04-19 19:56:50|154.91|152.51|154.37|151.97|155.04|152.64|154.37|151.97|0
1650398220000|2022-04-19 19:57:00|154.77|152.37|155.45|153.05|155.45|153.05|154.77|152.37|0
1650398230000|2022-04-19 19:57:10|155.32|152.92|154.36|151.96|155.32|152.92|154.23|151.83|0
1650398240000|2022-04-19 19:57:20|154.5|152.1|154.5|152.1|154.5|152.1|154.23|151.83|0
1650398250000|2022-04-19 19:57:30|154.71|152.31|154.64|152.24|154.91|152.51|154.64|152.24|0
1650398260000|2022-04-19 19:57:40|154.77|152.37|154.77|152.37|154.91|152.51|154.77|152.37|0
1650398270000|2022-04-19 19:57:50|154.64|152.24|153.55|151.15|154.64|152.24|153.55|151.15|0
1650398280000|2022-04-19 19:58:00|153.42|151.02|154.09|151.69|154.36|151.96|153.42|151.02|0
1650398290000|2022-04-19 19:58:10|153.82|151.42|154.09|151.69|154.09|151.69|153.69|151.29|0
1650398300000|2022-04-19 19:58:20|154.23|151.83|154.36|151.96|154.36|151.96|153.82|151.42|0
1650398310000|2022-04-19 19:58:30|153.69|151.29|153.82|151.42|153.82|151.42|153.55|151.15|0
1650398320000|2022-04-19 19:58:40|153.69|151.29|153.28|150.88|153.69|151.29|153.28|150.88|0
1650398330000|2022-04-19 19:58:50|153.42|151.02|152.88|150.48|153.42|151.02|152.88|150.48|0
1650398340000|2022-04-19 19:59:00|152.07|149.67|151.94|149.54|152.07|149.67|151.94|149.54|0
1650398350000|2022-04-19 19:59:10|151.53|149.13|151.8|149.4|151.8|149.4|151.27|148.87|0
1650398360000|2022-04-19 19:59:20|151.4|149|150.6|148.2|151.67|149.27|150.6|148.2|0
1650398370000|2022-04-19 19:59:30|150.73|148.33|152.01|149.61|152.61|150.21|150.73|148.33|0
1650398380000|2022-04-19 19:59:40|152.07|149.67|150.87|148.47|152.07|149.67|150.87|148.47|0
1650398390000|2022-04-19 19:59:50|151|148.6|152.07|149.67|152.07|149.67|151|148.6|0
1650398400000|2022-04-19 20:00:00|151.94|149.54|152.88|150.48|152.88|150.48|151.67|149.27|0
1650398410000|2022-04-19 20:00:10|152.74|150.34|153.15|150.75|153.15|150.75|152.74|150.34|0
1650398420000|2022-04-19 20:00:20|153.42|151.02|156.4|154|156.54|154.14|153.42|151.02|0
1650398430000|2022-04-19 20:00:30|155.59|153.19|156.81|154.41|156.81|154.41|155.59|153.19|0
1650398440000|2022-04-19 20:00:40|156.27|153.87|155.31|152.91|156.27|153.87|155.31|152.91|0
1650398450000|2022-04-19 20:00:50|154.77|152.37|155.86|153.46|155.86|153.46|154.77|152.37|0
1650398460000|2022-04-19 20:01:00|156.54|154.14|156.68|154.28|157.23|154.83|156.54|154.14|0
1650398470000|2022-04-19 20:01:10|157.09|154.69|156.95|154.55|157.5|155.1|156.68|154.28|0
1650398480000|2022-04-19 20:01:20|157.36|154.96|157.91|155.51|157.91|155.51|157.36|154.96|0
1650398490000|2022-04-19 20:01:30|158.19|155.79|159.43|157.03|159.43|157.03|158.19|155.79|0
1650398500000|2022-04-19 20:01:40|159.98|157.58|159.84|157.44|159.98|157.58|159.57|157.17|0
1650398510000|2022-04-19 20:01:50|160.82|158.42|160.26|157.86|161.37|158.97|160.26|157.86|0
1650398520000|2022-04-19 20:02:00|160.54|158.14|160.12|157.72|160.96|158.56|160.12|157.72|0
1650398530000|2022-04-19 20:02:10|160.26|157.86|160.4|158|160.4|158|160.26|157.86|0
1650398540000|2022-04-19 20:02:20|160.26|157.86|160.54|158.14|160.54|158.14|160.26|157.86|0
1650398550000|2022-04-19 20:02:30|160.4|158|159.01|156.61|160.4|158|159.01|156.61|0
1650398560000|2022-04-19 20:02:40|158.88|156.48|158.32|155.92|159.29|156.89|158.32|155.92|0
1650398570000|2022-04-19 20:02:50|158.46|156.06|158.46|156.06|158.46|156.06|158.32|155.92|0
1650398580000|2022-04-19 20:03:00|158.88|156.48|159.84|157.44|159.84|157.44|158.88|156.48|0
1650398590000|2022-04-19 20:03:10|159.7|157.3|160.4|158|160.4|158|159.7|157.3|0
1650398600000|2022-04-19 20:03:20|160.26|157.86|160.26|157.86|160.26|157.86|160.12|157.72|0
1650398610000|2022-04-19 20:03:30|160.68|158.28|160.12|157.72|160.68|158.28|160.12|157.72|0
1650398620000|2022-04-19 20:03:40|159.7|157.3|160.26|157.86|160.26|157.86|159.7|157.3|0
1650398630000|2022-04-19 20:03:50|160.54|158.14|160.4|158|160.95|158.55|160.4|158|0
1650398640000|2022-04-19 20:04:00|160.68|158.28|160.95|158.55|160.95|158.55|159.98|157.58|0
1650398650000|2022-04-19 20:04:10|160.81|158.41|160.95|158.55|160.95|158.55|160.81|158.41|0
1650398660000|2022-04-19 20:04:20|160.68|158.28|161.23|158.83|161.37|158.97|160.68|158.28|0
1650398670000|2022-04-19 20:04:30|161.09|158.69|161.37|158.97|161.37|158.97|161.09|158.69|0
1650398680000|2022-04-19 20:04:40|161.65|159.25|161.65|159.25|161.93|159.53|161.65|159.25|0
1650398690000|2022-04-19 20:04:50|161.93|159.53|162.35|159.95|162.49|160.09|161.93|159.53|0
1650398700000|2022-04-19 20:05:00|162.07|159.67|161.93|159.53|162.21|159.81|161.79|159.39|0
1650398710000|2022-04-19 20:05:10|161.79|159.39|162.07|159.67|162.07|159.67|161.79|159.39|0
1650398720000|2022-04-19 20:05:20|161.65|159.25|160.81|158.41|161.65|159.25|160.81|158.41|0
1650398730000|2022-04-19 20:05:30|160.67|158.27|160.54|158.14|160.81|158.41|160.54|158.14|0
1650398740000|2022-04-19 20:05:40|160.4|158|160.4|158|160.54|158.14|160.4|158|0
1650398750000|2022-04-19 20:05:50|160.67|158.27|160.67|158.27|160.67|158.27|160.67|158.27|0
1650398760000|2022-04-19 20:06:00|161.09|158.69|161.51|159.11|161.65|159.25|161.09|158.69|0
1650398770000|2022-04-19 20:06:10|161.37|158.97|161.37|158.97|161.37|158.97|161.37|158.97|0
1650398780000|2022-04-19 20:06:20|160.95|158.55|160.53|158.13|160.95|158.55|160.53|158.13|0
1650398790000|2022-04-19 20:06:30|160.81|158.41|160.95|158.55|161.02|158.62|160.67|158.27|0
1650398800000|2022-04-19 20:06:40|161.09|158.69|161.23|158.83|161.23|158.83|161.09|158.69|0
1650398810000|2022-04-19 20:06:50|160.95|158.55|161.65|159.25|161.65|159.25|160.95|158.55|0
1650398820000|2022-04-19 20:07:00|161.51|159.11|161.65|159.25|161.65|159.25|161.51|159.11|0
1650398830000|2022-04-19 20:07:10|161.72|159.32|161.93|159.53|161.93|159.53|161.72|159.32|0
1650398840000|2022-04-19 20:07:20|162.07|159.67|161.65|159.25|162.07|159.67|161.65|159.25|0
1650398850000|2022-04-19 20:07:30|161.79|159.39|161.93|159.53|161.93|159.53|161.79|159.39|0
1650398860000|2022-04-19 20:07:40|161.65|159.25|161.23|158.83|161.65|159.25|161.09|158.69|0
1650398870000|2022-04-19 20:07:50|161.51|159.11|161.37|158.97|161.51|159.11|161.23|158.83|0
1650398880000|2022-04-19 20:08:00|161.3|158.9|161.23|158.83|161.51|159.11|161.23|158.83|0
1650398890000|2022-04-19 20:08:10|160.95|158.55|160.67|158.27|160.95|158.55|160.67|158.27|0
1650398900000|2022-04-19 20:08:20|160.95|158.55|160.53|158.13|160.95|158.55|160.53|158.13|0
1650398910000|2022-04-19 20:08:30|160.47|158.07|161.51|159.11|161.51|159.11|160.47|158.07|0
1650398920000|2022-04-19 20:08:40|161.23|158.83|161.51|159.11|161.51|159.11|161.23|158.83|0
1650398930000|2022-04-19 20:08:50|161.65|159.25|161.37|158.97|161.65|159.25|161.37|158.97|0
1650398940000|2022-04-19 20:09:00|161.51|159.11|158.7|156.3|161.51|159.11|158.7|156.3|0
1650398950000|2022-04-19 20:09:10|158.28|155.88|162.5|160.1|162.5|160.1|158.28|155.88|0
1650398960000|2022-04-19 20:09:20|160.81|158.41|161.51|159.11|161.51|159.11|160.81|158.41|0
1650398970000|2022-04-19 20:09:30|161.37|158.97|161.65|159.25|161.65|159.25|161.37|158.97|0
1650398980000|2022-04-19 20:09:40|161.51|159.11|161.79|159.39|161.79|159.39|161.51|159.11|0
1650398990000|2022-04-19 20:09:50|161.65|159.25|162.07|159.67|162.07|159.67|161.65|159.25|0
1650399000000|2022-04-19 20:10:00|161.86|159.46|161.93|159.53|162.07|159.67|161.65|159.25|0
1650399010000|2022-04-19 20:10:10|162.21|159.81|162.21|159.81|162.28|159.88|162.21|159.81|0
1650399020000|2022-04-19 20:10:20|162.07|159.67|162.07|159.67|162.07|159.67|161.93|159.53|0
1650399030000|2022-04-19 20:10:30|162.21|159.81|161.93|159.53|162.21|159.81|161.93|159.53|0
1650399040000|2022-04-19 20:10:40|162.07|159.67|161.93|159.53|162.07|159.67|161.93|159.53|0
1650399050000|2022-04-19 20:10:50|162.07|159.67|162.14|159.74|162.21|159.81|162.07|159.67|0
1650399060000|2022-04-19 20:11:00|162.07|159.67|161.79|159.39|162.07|159.67|161.79|159.39|0
1650399080000|2022-04-19 20:11:20|161.65|159.25|161.79|159.39|161.79|159.39|161.65|159.25|0
1650399090000|2022-04-19 20:11:30|161.92|159.52|161.92|159.52|161.92|159.52|161.92|159.52|0
1650399100000|2022-04-19 20:11:40|162.06|159.66|162.06|159.66|162.06|159.66|161.92|159.52|0
1650399110000|2022-04-19 20:11:50|162.2|159.8|162.2|159.8|162.2|159.8|162.2|159.8|0
1650399120000|2022-04-19 20:12:00|162.28|159.88|162.2|159.8|162.34|159.94|162.2|159.8|0
1650399130000|2022-04-19 20:12:10|162.06|159.66|162.48|160.08|162.48|160.08|162.06|159.66|0
1650399140000|2022-04-19 20:12:20|162.62|160.22|162.76|160.36|162.9|160.5|162.62|160.22|0
1650399150000|2022-04-19 20:12:30|162.9|160.5|162.62|160.22|162.9|160.5|162.62|160.22|0
1650399160000|2022-04-19 20:12:40|162.48|160.08|162.62|160.22|162.9|160.5|162.48|160.08|0
1650399170000|2022-04-19 20:12:50|163.04|160.64|163.33|160.93|163.47|161.07|163.04|160.64|0
1650399180000|2022-04-19 20:13:00|163.12|160.72|162.76|160.36|163.12|160.72|162.76|160.36|0
1650399190000|2022-04-19 20:13:10|162.9|160.5|162.9|160.5|162.9|160.5|162.84|160.44|0
1650399200000|2022-04-19 20:13:20|163.04|160.64|163.04|160.64|163.18|160.78|163.04|160.64|0
1650399210000|2022-04-19 20:13:30|163.18|160.78|163.32|160.92|163.32|160.92|163.18|160.78|0
1650399220000|2022-04-19 20:13:40|163.47|161.07|163.75|161.35|163.75|161.35|163.47|161.07|0
1650399230000|2022-04-19 20:13:50|163.89|161.49|164.03|161.63|164.03|161.63|163.89|161.49|0
1650399240000|2022-04-19 20:14:00|164.1|161.7|164.31|161.91|164.45|162.05|164.1|161.7|0
1650399250000|2022-04-19 20:14:10|164.45|162.05|164.59|162.19|164.59|162.19|164.45|162.05|0
1650399260000|2022-04-19 20:14:20|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1650399270000|2022-04-19 20:14:30|164.45|162.05|165.16|162.76|165.16|162.76|164.45|162.05|0
1650399280000|2022-04-19 20:14:40|165.02|162.62|165.44|163.04|165.44|163.04|165.02|162.62|0
1650399290000|2022-04-19 20:14:50|165.58|163.18|165.16|162.76|165.66|163.26|165.16|162.76|0
1650399300000|2022-04-19 20:15:00|165.3|162.9|165.3|162.9|165.3|162.9|165.3|162.9|0
1650399310000|2022-04-19 20:15:10|164.37|161.57|164.09|161.29|164.37|161.57|164.09|161.29|0
1650399320000|2022-04-19 20:15:20|163.66|160.86|163.66|160.86|163.66|160.86|163.52|160.72|0
1650399330000|2022-04-19 20:15:30|163.8|161|163.66|160.86|163.8|161|163.66|160.86|0
1650399340000|2022-04-19 20:15:40|163.52|160.72|163.38|160.58|163.52|160.72|163.38|160.58|0
1650399350000|2022-04-19 20:15:50|163.24|160.44|163.24|160.44|163.24|160.44|163.1|160.3|0
1650399360000|2022-04-19 20:16:00|163.1|160.3|162.89|160.09|163.1|160.3|162.89|160.09|0
1650399370000|2022-04-19 20:16:10|163.1|160.3|162.96|160.16|163.1|160.3|162.96|160.16|0
1650399380000|2022-04-19 20:16:20|162.82|160.02|162.96|160.16|162.96|160.16|162.82|160.02|0
1650399400000|2022-04-19 20:16:40|163.1|160.3|162.96|160.16|163.24|160.44|162.96|160.16|0
1650399410000|2022-04-19 20:16:50|163.03|160.23|163.1|160.3|163.1|160.3|163.03|160.23|0
1650399420000|2022-04-19 20:17:00|162.96|160.16|162.82|160.02|162.96|160.16|162.82|160.02|0
1650399430000|2022-04-19 20:17:10|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1650399440000|2022-04-19 20:17:20|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1650399450000|2022-04-19 20:17:30|162.68|159.88|162.68|159.88|162.68|159.88|162.68|159.88|0
1650399470000|2022-04-19 20:17:50|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650399480000|2022-04-19 20:18:00|162.4|159.6|162.54|159.74|162.54|159.74|162.4|159.6|0
1650399490000|2022-04-19 20:18:10|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1650399500000|2022-04-19 20:18:20|162.47|159.67|162.4|159.6|162.47|159.67|162.4|159.6|0
1650399510000|2022-04-19 20:18:30|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650399520000|2022-04-19 20:18:40|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1650399530000|2022-04-19 20:18:50|161.56|158.76|161.56|158.76|161.56|158.76|161.56|158.76|0
1650399540000|2022-04-19 20:19:00|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1650399560000|2022-04-19 20:19:20|161.84|159.04|161.84|159.04|161.84|159.04|161.7|158.9|0
1650399570000|2022-04-19 20:19:30|161.7|158.9|161.77|158.97|161.77|158.97|161.7|158.9|0
1650399580000|2022-04-19 20:19:40|161.7|158.9|161.98|159.18|161.98|159.18|161.7|158.9|0
1650399590000|2022-04-19 20:19:50|161.91|159.11|161.84|159.04|161.91|159.11|161.84|159.04|0
1650399600000|2022-04-19 20:20:00|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1650399610000|2022-04-19 20:20:10|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1650399620000|2022-04-19 20:20:20|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650399630000|2022-04-19 20:20:30|161.56|158.76|161.84|159.04|161.84|159.04|161.56|158.76|0
1650399640000|2022-04-19 20:20:40|161.7|158.9|161.98|159.18|161.98|159.18|161.7|158.9|0
1650399650000|2022-04-19 20:20:50|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650399660000|2022-04-19 20:21:00|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1650399670000|2022-04-19 20:21:10|161.56|158.76|161.7|158.9|161.7|158.9|161.56|158.76|0
1650399680000|2022-04-19 20:21:20|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1650399690000|2022-04-19 20:21:30|161.56|158.76|161.56|158.76|161.56|158.76|161.56|158.76|0
1650399700000|2022-04-19 20:21:40|161.28|158.48|161.42|158.62|161.42|158.62|161.28|158.48|0
1650399710000|2022-04-19 20:21:50|161.28|158.48|161.35|158.55|161.35|158.55|161.28|158.48|0
1650399720000|2022-04-19 20:22:00|161.28|158.48|161.42|158.62|161.42|158.62|161.28|158.48|0
1650399730000|2022-04-19 20:22:10|161.28|158.48|161.14|158.34|161.28|158.48|161.14|158.34|0
1650399740000|2022-04-19 20:22:20|161|158.2|161|158.2|161|158.2|161|158.2|0
1650399750000|2022-04-19 20:22:30|161.14|158.34|160.72|157.92|161.14|158.34|160.72|157.92|0
1650399760000|2022-04-19 20:22:40|161|158.2|161|158.2|161.14|158.34|161|158.2|0
1650399770000|2022-04-19 20:22:50|161.14|158.34|160.58|157.78|161.14|158.34|160.58|157.78|0
1650399780000|2022-04-19 20:23:00|160.72|157.92|160.44|157.64|160.72|157.92|160.44|157.64|0
1650399790000|2022-04-19 20:23:10|160.58|157.78|160.58|157.78|160.58|157.78|160.44|157.64|0
1650399800000|2022-04-19 20:23:20|160.72|157.92|160.58|157.78|160.72|157.92|160.58|157.78|0
1650399810000|2022-04-19 20:23:30|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1650399820000|2022-04-19 20:23:40|160.86|158.06|161|158.2|161|158.2|160.72|157.92|0
1650399840000|2022-04-19 20:24:00|160.86|158.06|160.86|158.06|161|158.2|160.86|158.06|0
1650399850000|2022-04-19 20:24:10|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1650399860000|2022-04-19 20:24:20|160.86|158.06|160.72|157.92|160.86|158.06|160.58|157.78|0
1650399870000|2022-04-19 20:24:30|160.58|157.78|160.44|157.64|160.58|157.78|160.44|157.64|0
1650399880000|2022-04-19 20:24:40|160.58|157.78|160.72|157.92|160.72|157.92|160.58|157.78|0
1650399890000|2022-04-19 20:24:50|160.58|157.78|160.72|157.92|160.72|157.92|160.58|157.78|0
1650399910000|2022-04-19 20:25:10|160.86|158.06|161.28|158.48|161.28|158.48|160.86|158.06|0
1650399920000|2022-04-19 20:25:20|161|158.2|161.35|158.55|161.42|158.62|161|158.2|0
1650399930000|2022-04-19 20:25:30|161.42|158.62|161.42|158.62|161.42|158.62|161.42|158.62|0
1650399950000|2022-04-19 20:25:50|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1650399960000|2022-04-19 20:26:00|161.63|158.83|161.83|159.03|161.83|159.03|161.56|158.76|0
1650399970000|2022-04-19 20:26:10|161.69|158.89|161.83|159.03|161.83|159.03|161.69|158.89|0
1650399980000|2022-04-19 20:26:20|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650399990000|2022-04-19 20:26:30|161.83|159.03|161.97|159.17|161.97|159.17|161.83|159.03|0
1650400000000|2022-04-19 20:26:40|161.83|159.03|161.97|159.17|161.97|159.17|161.83|159.03|0
1650400010000|2022-04-19 20:26:50|161.83|159.03|161.69|158.89|161.83|159.03|161.69|158.89|0
1650400020000|2022-04-19 20:27:00|161.77|158.97|161.63|158.83|161.77|158.97|161.55|158.75|0
1650400030000|2022-04-19 20:27:10|161.42|158.62|161.42|158.62|161.55|158.75|161.42|158.62|0
1650400040000|2022-04-19 20:27:20|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650400050000|2022-04-19 20:27:30|161.42|158.62|161.35|158.55|161.42|158.62|161.35|158.55|0
1650400060000|2022-04-19 20:27:40|161.41|158.61|161.55|158.75|161.55|158.75|161.41|158.61|0
1650400070000|2022-04-19 20:27:50|161.49|158.69|161.49|158.69|161.49|158.69|161.49|158.69|0
1650400080000|2022-04-19 20:28:00|161.55|158.75|161.55|158.75|161.69|158.89|161.55|158.75|0
1650400090000|2022-04-19 20:28:10|161.63|158.83|161.63|158.83|161.63|158.83|161.55|158.75|0
1650400100000|2022-04-19 20:28:20|161.69|158.89|161.55|158.75|161.69|158.89|161.55|158.75|0
1650400110000|2022-04-19 20:28:30|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650400120000|2022-04-19 20:28:40|161.55|158.75|161.69|158.89|161.69|158.89|161.55|158.75|0
1650400140000|2022-04-19 20:29:00|161.55|158.75|161.55|158.75|161.63|158.83|161.55|158.75|0
1650400160000|2022-04-19 20:29:20|161.69|158.89|161.55|158.75|161.69|158.89|161.55|158.75|0
1650400170000|2022-04-19 20:29:30|161.63|158.83|161.69|158.89|161.69|158.89|161.63|158.83|0
1650400180000|2022-04-19 20:29:40|161.83|159.03|161.83|159.03|161.83|159.03|161.69|158.89|0
1650400190000|2022-04-19 20:29:50|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650400200000|2022-04-19 20:30:00|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1650400220000|2022-04-19 20:30:20|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1650400230000|2022-04-19 20:30:30|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650400240000|2022-04-19 20:30:40|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1650400250000|2022-04-19 20:30:50|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650400260000|2022-04-19 20:31:00|161.83|159.03|161.69|158.89|161.83|159.03|161.69|158.89|0
1650400270000|2022-04-19 20:31:10|161.76|158.96|161.62|158.82|161.76|158.96|161.62|158.82|0
1650400280000|2022-04-19 20:31:20|161.69|158.89|161.83|159.03|161.83|159.03|161.69|158.89|0
1650400290000|2022-04-19 20:31:30|161.69|158.89|161.69|158.89|161.83|159.03|161.69|158.89|0
1650400300000|2022-04-19 20:31:40|161.55|158.75|161.76|158.96|161.76|158.96|161.55|158.75|0
1650400310000|2022-04-19 20:31:50|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650400320000|2022-04-19 20:32:00|162.11|159.31|161.83|159.03|162.11|159.31|161.83|159.03|0
1650400330000|2022-04-19 20:32:10|161.69|158.89|161.55|158.75|161.69|158.89|161.55|158.75|0
1650400350000|2022-04-19 20:32:30|161.41|158.61|161.27|158.47|161.41|158.61|161.27|158.47|0
1650400360000|2022-04-19 20:32:40|161.41|158.61|161.27|158.47|161.41|158.61|161.27|158.47|0
1650400370000|2022-04-19 20:32:50|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650400380000|2022-04-19 20:33:00|161.55|158.75|161.69|158.89|161.69|158.89|161.41|158.61|0
1650400390000|2022-04-19 20:33:10|161.83|159.03|161.97|159.17|161.97|159.17|161.83|159.03|0
1650400400000|2022-04-19 20:33:20|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1650400420000|2022-04-19 20:33:40|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650400430000|2022-04-19 20:33:50|162.04|159.24|161.97|159.17|162.11|159.31|161.97|159.17|0
1650400440000|2022-04-19 20:34:00|161.83|159.03|161.69|158.89|161.83|159.03|161.69|158.89|0
1650400450000|2022-04-19 20:34:10|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650400470000|2022-04-19 20:34:30|162.11|159.31|161.97|159.17|162.11|159.31|161.83|159.03|0
1650400480000|2022-04-19 20:34:40|161.83|159.03|161.69|158.89|161.83|159.03|161.69|158.89|0
1650400490000|2022-04-19 20:34:50|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1650400500000|2022-04-19 20:35:00|161.69|158.89|161.69|158.89|161.69|158.89|161.69|158.89|0
1650400520000|2022-04-19 20:35:20|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1650400530000|2022-04-19 20:35:30|161.41|158.61|161.55|158.75|161.55|158.75|161.41|158.61|0
1650400590000|2022-04-19 20:36:30|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650400600000|2022-04-19 20:36:40|161.69|158.89|161.83|159.03|161.83|159.03|161.69|158.89|0
1650400610000|2022-04-19 20:36:50|161.97|159.17|161.69|158.89|161.97|159.17|161.69|158.89|0
1650400620000|2022-04-19 20:37:00|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1650400630000|2022-04-19 20:37:10|161.69|158.89|161.69|158.89|161.69|158.89|161.69|158.89|0
1650400640000|2022-04-19 20:37:20|161.55|158.75|161.41|158.61|161.55|158.75|161.41|158.61|0
1650400660000|2022-04-19 20:37:40|161.55|158.75|161.41|158.61|161.55|158.75|161.41|158.61|0
1650400670000|2022-04-19 20:37:50|161.55|158.75|161.97|159.17|161.97|159.17|161.55|158.75|0
1650400710000|2022-04-19 20:38:30|161.83|159.03|161.9|159.1|161.9|159.1|161.83|159.03|0
1650400720000|2022-04-19 20:38:40|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650400740000|2022-04-19 20:39:00|161.83|159.03|161.96|159.16|161.96|159.16|161.83|159.03|0
1650400750000|2022-04-19 20:39:10|161.82|159.02|161.69|158.89|161.96|159.16|161.69|158.89|0
1650400760000|2022-04-19 20:39:20|161.55|158.75|161.41|158.61|161.55|158.75|161.41|158.61|0
1650400770000|2022-04-19 20:39:30|161.27|158.47|161.41|158.61|161.41|158.61|161.27|158.47|0
1650400780000|2022-04-19 20:39:40|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1650400800000|2022-04-19 20:40:00|161.41|158.61|161.27|158.47|161.41|158.61|161.27|158.47|0
1650400810000|2022-04-19 20:40:10|161.41|158.61|161.27|158.47|161.41|158.61|161.27|158.47|0
1650400820000|2022-04-19 20:40:20|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650400850000|2022-04-19 20:40:50|161.27|158.47|161.41|158.61|161.41|158.61|161.27|158.47|0
1650400860000|2022-04-19 20:41:00|161.4|158.6|161.4|158.6|161.4|158.6|161.4|158.6|0
1650400870000|2022-04-19 20:41:10|161.34|158.54|161.4|158.6|161.4|158.6|161.34|158.54|0
1650400880000|2022-04-19 20:41:20|161.54|158.74|161.54|158.74|161.54|158.74|161.54|158.74|0
1650400890000|2022-04-19 20:41:30|161.34|158.54|161.13|158.33|161.34|158.54|161.13|158.33|0
1650400900000|2022-04-19 20:41:40|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650400910000|2022-04-19 20:41:50|160.92|158.12|160.85|158.05|160.99|158.19|160.85|158.05|0
1650400920000|2022-04-19 20:42:00|160.92|158.12|160.85|158.05|160.92|158.12|160.85|158.05|0
1650400930000|2022-04-19 20:42:10|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650400940000|2022-04-19 20:42:20|161.26|158.46|161.26|158.46|161.26|158.46|161.26|158.46|0
1650400950000|2022-04-19 20:42:30|161.4|158.6|161.26|158.46|161.4|158.6|161.26|158.46|0
1650400960000|2022-04-19 20:42:40|161.34|158.54|161.4|158.6|161.4|158.6|161.34|158.54|0
1650400970000|2022-04-19 20:42:50|161.48|158.68|161.54|158.74|161.54|158.74|161.48|158.68|0
1650400980000|2022-04-19 20:43:00|161.4|158.6|161.4|158.6|161.4|158.6|161.4|158.6|0
1650400990000|2022-04-19 20:43:10|161.34|158.54|161.12|158.32|161.34|158.54|161.12|158.32|0
1650401000000|2022-04-19 20:43:20|161.26|158.46|161.26|158.46|161.26|158.46|161.26|158.46|0
1650401010000|2022-04-19 20:43:30|161.4|158.6|161.4|158.6|161.4|158.6|161.26|158.46|0
1650401020000|2022-04-19 20:43:40|161.54|158.74|161.68|158.88|161.68|158.88|161.54|158.74|0
1650401030000|2022-04-19 20:43:50|161.82|159.02|161.61|158.81|161.82|159.02|161.61|158.81|0
1650401040000|2022-04-19 20:44:00|161.82|159.02|161.75|158.95|161.82|159.02|161.75|158.95|0
1650401050000|2022-04-19 20:44:10|161.82|159.02|161.89|159.09|161.89|159.09|161.82|159.02|0
1650401060000|2022-04-19 20:44:20|161.68|158.88|161.54|158.74|161.68|158.88|161.54|158.74|0
1650401070000|2022-04-19 20:44:30|161.4|158.6|161.26|158.46|161.4|158.6|161.26|158.46|0
1650401080000|2022-04-19 20:44:40|161.54|158.74|161.82|159.02|161.82|159.02|161.54|158.74|0
1650401090000|2022-04-19 20:44:50|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650401100000|2022-04-19 20:45:00|161.68|158.88|161.82|159.02|161.82|159.02|161.68|158.88|0
1650401120000|2022-04-19 20:45:20|161.61|158.81|161.54|158.74|161.61|158.81|161.54|158.74|0
1650401130000|2022-04-19 20:45:30|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1650401140000|2022-04-19 20:45:40|161.61|158.81|161.82|159.02|161.82|159.02|161.61|158.81|0
1650401150000|2022-04-19 20:45:50|161.61|158.81|161.68|158.88|161.68|158.88|161.61|158.81|0
1650401160000|2022-04-19 20:46:00|161.96|159.16|161.82|159.02|161.96|159.16|161.82|159.02|0
1650401170000|2022-04-19 20:46:10|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650401180000|2022-04-19 20:46:20|162.1|159.3|162.1|159.3|162.1|159.3|162.1|159.3|0
1650401190000|2022-04-19 20:46:30|161.96|159.16|162.1|159.3|162.1|159.3|161.96|159.16|0
1650401200000|2022-04-19 20:46:40|161.96|159.16|162.1|159.3|162.1|159.3|161.96|159.16|0
1650401210000|2022-04-19 20:46:50|161.96|159.16|162.1|159.3|162.1|159.3|161.96|159.16|0
1650401220000|2022-04-19 20:47:00|162.03|159.23|161.96|159.16|162.03|159.23|161.82|159.02|0
1650401230000|2022-04-19 20:47:10|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1650401240000|2022-04-19 20:47:20|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650401250000|2022-04-19 20:47:30|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1650401260000|2022-04-19 20:47:40|161.82|159.02|162.1|159.3|162.1|159.3|161.82|159.02|0
1650401270000|2022-04-19 20:47:50|161.96|159.16|161.96|159.16|161.96|159.16|161.82|159.02|0
1650401280000|2022-04-19 20:48:00|161.82|159.02|161.82|159.02|161.89|159.09|161.82|159.02|0
1650401300000|2022-04-19 20:48:20|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1650401310000|2022-04-19 20:48:30|161.96|159.16|161.82|159.02|161.96|159.16|161.82|159.02|0
1650401330000|2022-04-19 20:48:50|161.54|158.74|161.68|158.88|161.68|158.88|161.54|158.74|0
1650401340000|2022-04-19 20:49:00|161.82|159.02|161.68|158.88|161.82|159.02|161.68|158.88|0
1650401350000|2022-04-19 20:49:10|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1650401380000|2022-04-19 20:49:40|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650401400000|2022-04-19 20:50:00|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1650401430000|2022-04-19 20:50:30|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1650401460000|2022-04-19 20:51:00|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1650401510000|2022-04-19 20:51:50|161.96|159.16|161.95|159.15|161.96|159.16|161.95|159.15|0
1650401530000|2022-04-19 20:52:10|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1650401560000|2022-04-19 20:52:40|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1650401570000|2022-04-19 20:52:50|161.89|159.09|161.81|159.01|161.95|159.15|161.81|159.01|0
1650401580000|2022-04-19 20:53:00|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1650401610000|2022-04-19 20:53:30|162.09|159.29|161.95|159.15|162.09|159.29|161.95|159.15|0
1650401630000|2022-04-19 20:53:50|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1650401690000|2022-04-19 20:54:50|161.67|158.87|161.67|158.87|161.67|158.87|161.67|158.87|0
1650401700000|2022-04-19 20:55:00|161.53|158.73|161.53|158.73|161.53|158.73|161.53|158.73|0
1650401710000|2022-04-19 20:55:10|161.39|158.59|161.39|158.59|161.39|158.59|161.39|158.59|0
1650401720000|2022-04-19 20:55:20|161.53|158.73|161.39|158.59|161.53|158.73|161.39|158.59|0
1650401730000|2022-04-19 20:55:30|161.53|158.73|161.47|158.67|161.53|158.73|161.47|158.67|0
1650401740000|2022-04-19 20:55:40|161.53|158.73|161.53|158.73|161.53|158.73|161.53|158.73|0
1650401750000|2022-04-19 20:55:50|161.67|158.87|161.67|158.87|161.67|158.87|161.67|158.87|0
1650401770000|2022-04-19 20:56:10|161.81|159.01|161.95|159.15|161.95|159.15|161.81|159.01|0
1650401780000|2022-04-19 20:56:20|162.09|159.29|161.95|159.15|162.09|159.29|161.95|159.15|0
1650401790000|2022-04-19 20:56:30|161.88|159.08|161.88|159.08|161.88|159.08|161.88|159.08|0
1650401800000|2022-04-19 20:56:40|161.81|159.01|161.88|159.08|161.95|159.15|161.81|159.01|0
1650401810000|2022-04-19 20:56:50|161.95|159.15|161.81|159.01|161.95|159.15|161.81|159.01|0
1650401820000|2022-04-19 20:57:00|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1650401830000|2022-04-19 20:57:10|162.09|159.29|162.09|159.29|162.09|159.29|161.95|159.15|0
1650401840000|2022-04-19 20:57:20|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1650401860000|2022-04-19 20:57:40|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1650401870000|2022-04-19 20:57:50|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1650401880000|2022-04-19 20:58:00|162.02|159.22|161.95|159.15|162.02|159.22|161.95|159.15|0
1650401890000|2022-04-19 20:58:10|161.88|159.08|161.95|159.15|161.95|159.15|161.88|159.08|0
1650401910000|2022-04-19 20:58:30|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1650401920000|2022-04-19 20:58:40|162.02|159.22|161.95|159.15|162.09|159.29|161.95|159.15|0
1650401970000|2022-04-19 20:59:30|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1650401980000|2022-04-19 20:59:40|161.67|158.87|161.67|158.87|161.67|158.87|161.67|158.87|0
1650401990000|2022-04-19 20:59:50|161.6|158.8|161.75|158.95|161.75|158.95|161.6|158.8|0
1650402000000|2022-04-19 21:00:00|161.74|158.94|161.74|158.94|161.74|158.94|161.64|158.84|0
1650402030000|2022-04-19 21:00:30|161.66|158.86|161.66|158.86|161.66|158.86|161.66|158.86|0
1650402040000|2022-04-19 21:00:40|161.74|158.94|161.74|158.94|161.74|158.94|161.74|158.94|0
1650402050000|2022-04-19 21:00:50|161.98|159.18|161.98|159.18|162.03|159.23|161.98|159.18|0
1650402080000|2022-04-19 21:01:20|162.03|159.23|162.04|159.24|162.04|159.24|162.03|159.23|0
1650402100000|2022-04-19 21:01:40|162|159.2|162|159.2|162|159.2|162|159.2|0
1650402150000|2022-04-19 21:02:30|162.03|159.23|162.03|159.23|162.03|159.23|162.03|159.23|0
1650402170000|2022-04-19 21:02:50|162|159.2|162|159.2|162|159.2|162|159.2|0
1650402180000|2022-04-19 21:03:00|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650402210000|2022-04-19 21:03:30|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1650402260000|2022-04-19 21:04:20|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650402270000|2022-04-19 21:04:30|162|159.2|162|159.2|162|159.2|162|159.2|0
1650402310000|2022-04-19 21:05:10|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650402320000|2022-04-19 21:05:20|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1650402330000|2022-04-19 21:05:30|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1650402340000|2022-04-19 21:05:40|162|159.2|162.1|159.3|162.1|159.3|162|159.2|0
1650402370000|2022-04-19 21:06:10|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1650402380000|2022-04-19 21:06:20|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1650402410000|2022-04-19 21:06:50|162.15|159.35|162.14|159.34|162.15|159.35|162.14|159.34|0
1650402580000|2022-04-19 21:09:40|162.08|159.28|162.12|159.32|162.12|159.32|162.08|159.28|0
1650402590000|2022-04-19 21:09:50|162.08|159.28|161.94|159.14|162.08|159.28|161.94|159.14|0
1650402600000|2022-04-19 21:10:00|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1650402610000|2022-04-19 21:10:10|162|159.2|162|159.2|162|159.2|162|159.2|0
1650402650000|2022-04-19 21:10:50|162.04|159.24|162.06|159.26|162.06|159.26|162.04|159.24|0
1650402660000|2022-04-19 21:11:00|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650402670000|2022-04-19 21:11:10|162|159.2|162|159.2|162|159.2|162|159.2|0
1650402680000|2022-04-19 21:11:20|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650402700000|2022-04-19 21:11:40|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1650402710000|2022-04-19 21:11:50|161.9|159.1|161.9|159.1|161.9|159.1|161.9|159.1|0
1650402720000|2022-04-19 21:12:00|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1650402740000|2022-04-19 21:12:20|161.97|159.17|161.93|159.13|161.97|159.17|161.93|159.13|0
1650402750000|2022-04-19 21:12:30|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650402760000|2022-04-19 21:12:40|162.06|159.26|162.02|159.22|162.06|159.26|162.02|159.22|0
1650402770000|2022-04-19 21:12:50|162|159.2|162|159.2|162|159.2|162|159.2|0
1650402780000|2022-04-19 21:13:00|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650402820000|2022-04-19 21:13:40|162.1|159.3|162.06|159.26|162.1|159.3|162.02|159.22|0
1650402840000|2022-04-19 21:14:00|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1650402880000|2022-04-19 21:14:40|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1650402900000|2022-04-19 21:15:00|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1650402910000|2022-04-19 21:15:10|162.05|159.25|162.08|159.28|162.08|159.28|162.05|159.25|0
1650402930000|2022-04-19 21:15:30|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1650402940000|2022-04-19 21:15:40|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1650403030000|2022-04-19 21:17:10|161.93|159.13|161.93|159.13|161.95|159.15|161.93|159.13|0
1650403060000|2022-04-19 21:17:40|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1650403090000|2022-04-19 21:18:10|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1650403100000|2022-04-19 21:18:20|161.89|159.09|161.91|159.11|161.91|159.11|161.89|159.09|0
1650403110000|2022-04-19 21:18:30|162.07|159.27|162.18|159.38|162.18|159.38|162.07|159.27|0
1650403140000|2022-04-19 21:19:00|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1650403160000|2022-04-19 21:19:20|162.2|159.4|162.2|159.4|162.2|159.4|162.2|159.4|0
1650403170000|2022-04-19 21:19:30|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1650403180000|2022-04-19 21:19:40|162.3|159.5|162.5|159.7|162.5|159.7|162.3|159.5|0
1650403270000|2022-04-19 21:21:10|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1650403290000|2022-04-19 21:21:30|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1650403310000|2022-04-19 21:21:50|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1650403330000|2022-04-19 21:22:10|162.54|159.74|162.52|159.72|162.54|159.74|162.5|159.7|0
1650403360000|2022-04-19 21:22:40|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1650403440000|2022-04-19 21:24:00|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1650403450000|2022-04-19 21:24:10|162.32|159.52|162.38|159.58|162.38|159.58|162.32|159.52|0
1650403470000|2022-04-19 21:24:30|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1650403480000|2022-04-19 21:24:40|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1650403490000|2022-04-19 21:24:50|162.27|159.47|162.36|159.56|162.36|159.56|162.27|159.47|0
1650403500000|2022-04-19 21:25:00|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1650403510000|2022-04-19 21:25:10|162.36|159.56|162.36|159.56|162.36|159.56|162.36|159.56|0
1650403520000|2022-04-19 21:25:20|162.35|159.55|162.49|159.69|162.49|159.69|162.35|159.55|0
1650403550000|2022-04-19 21:25:50|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1650403560000|2022-04-19 21:26:00|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1650403570000|2022-04-19 21:26:10|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1650403610000|2022-04-19 21:26:50|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1650403630000|2022-04-19 21:27:10|162.64|159.84|162.64|159.84|162.72|159.92|162.64|159.84|0
1650403640000|2022-04-19 21:27:20|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1650403660000|2022-04-19 21:27:40|162.54|159.74|162.52|159.72|162.54|159.74|162.52|159.72|0
1650403670000|2022-04-19 21:27:50|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1650403690000|2022-04-19 21:28:10|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1650403700000|2022-04-19 21:28:20|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1650403710000|2022-04-19 21:28:30|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1650403720000|2022-04-19 21:28:40|162.76|159.96|162.54|159.74|162.76|159.96|162.54|159.74|0
1650403810000|2022-04-19 21:30:10|162.49|159.69|162.49|159.69|162.49|159.69|162.49|159.69|0
1650403860000|2022-04-19 21:31:00|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1650403890000|2022-04-19 21:31:30|162.96|160.16|162.96|160.16|162.96|160.16|162.96|160.16|0
1650403950000|2022-04-19 21:32:30|163.04|160.24|163.04|160.24|163.04|160.24|163.04|160.24|0
1650403990000|2022-04-19 21:33:10|162.92|160.12|163.04|160.24|163.04|160.24|162.92|160.12|0
1650404030000|2022-04-19 21:33:50|162.96|160.16|162.96|160.16|162.96|160.16|162.96|160.16|0
1650404070000|2022-04-19 21:34:30|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1650404090000|2022-04-19 21:34:50|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1650404180000|2022-04-19 21:36:20|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1650404230000|2022-04-19 21:37:10|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1650404250000|2022-04-19 21:37:30|162.42|159.62|162.45|159.65|162.45|159.65|162.42|159.62|0
1650404260000|2022-04-19 21:37:40|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1650404280000|2022-04-19 21:38:00|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1650404310000|2022-04-19 21:38:30|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1650404330000|2022-04-19 21:38:50|162.57|159.77|162.48|159.68|162.75|159.95|162.48|159.68|0
1650404350000|2022-04-19 21:39:10|162.47|159.67|162.42|159.62|162.47|159.67|162.42|159.62|0
1650404430000|2022-04-19 21:40:30|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1650404490000|2022-04-19 21:41:30|162.63|159.83|162.48|159.68|162.63|159.83|162.48|159.68|0
1650404510000|2022-04-19 21:41:50|162.63|159.83|162.53|159.73|162.63|159.83|162.53|159.73|0
1650404520000|2022-04-19 21:42:00|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1650404540000|2022-04-19 21:42:20|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1650404550000|2022-04-19 21:42:30|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1650404570000|2022-04-19 21:42:50|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1650404580000|2022-04-19 21:43:00|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1650404590000|2022-04-19 21:43:10|162.78|159.98|162.78|159.98|162.78|159.98|162.78|159.98|0
1650404600000|2022-04-19 21:43:20|162.87|160.07|162.87|160.07|162.87|160.07|162.87|160.07|0
1650404610000|2022-04-19 21:43:30|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1650404620000|2022-04-19 21:43:40|162.71|159.91|162.71|159.91|162.71|159.91|162.71|159.91|0
1650404650000|2022-04-19 21:44:10|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1650404660000|2022-04-19 21:44:20|162.65|159.85|162.65|159.85|162.65|159.85|162.65|159.85|0
1650404670000|2022-04-19 21:44:30|162.7|159.9|162.91|160.11|162.91|160.11|162.7|159.9|0
1650404690000|2022-04-19 21:44:50|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1650404780000|2022-04-19 21:46:20|162.56|159.76|162.56|159.76|162.56|159.76|162.56|159.76|0
1650404800000|2022-04-19 21:46:40|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650404810000|2022-04-19 21:46:50|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1650404850000|2022-04-19 21:47:30|162.54|159.74|162.48|159.68|162.54|159.74|162.48|159.68|0
1650404860000|2022-04-19 21:47:40|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650404870000|2022-04-19 21:47:50|162.56|159.76|162.56|159.76|162.56|159.76|162.56|159.76|0
1650404890000|2022-04-19 21:48:10|162.48|159.68|162.54|159.74|162.54|159.74|162.48|159.68|0
1650404990000|2022-04-19 21:49:50|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1650405010000|2022-04-19 21:50:10|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1650405040000|2022-04-19 21:50:40|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1650405060000|2022-04-19 21:51:00|162.54|159.74|162.48|159.68|162.54|159.74|162.48|159.68|0
1650405120000|2022-04-19 21:52:00|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1650405150000|2022-04-19 21:52:30|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650405180000|2022-04-19 21:53:00|162.54|159.74|162.7|159.9|162.7|159.9|162.54|159.74|0
1650405260000|2022-04-19 21:54:20|162.64|159.84|162.64|159.84|162.64|159.84|162.64|159.84|0
1650405270000|2022-04-19 21:54:30|162.7|159.9|162.53|159.73|162.7|159.9|162.53|159.73|0
1650405280000|2022-04-19 21:54:40|162.66|159.86|162.62|159.82|162.66|159.86|162.62|159.82|0
1650405310000|2022-04-19 21:55:10|162.74|159.94|162.58|159.78|162.74|159.94|162.58|159.78|0
1650405320000|2022-04-19 21:55:20|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1650405330000|2022-04-19 21:55:30|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1650405370000|2022-04-19 21:56:10|162.56|159.76|162.56|159.76|162.56|159.76|162.56|159.76|0
1650405380000|2022-04-19 21:56:20|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1650405390000|2022-04-19 21:56:30|162.52|159.72|162.53|159.73|162.53|159.73|162.47|159.67|0
1650405410000|2022-04-19 21:56:50|162.41|159.61|162.35|159.55|162.41|159.61|162.35|159.55|0
1650405420000|2022-04-19 21:57:00|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1650405460000|2022-04-19 21:57:40|162.35|159.55|162.35|159.55|162.35|159.55|162.35|159.55|0
1650405480000|2022-04-19 21:58:00|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1650405490000|2022-04-19 21:58:10|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1650405510000|2022-04-19 21:58:30|162.35|159.55|162.35|159.55|162.35|159.55|162.35|159.55|0
1650405540000|2022-04-19 21:59:00|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1650405550000|2022-04-19 21:59:10|162.41|159.61|162.51|159.71|162.51|159.71|162.41|159.61|0
1650405560000|2022-04-19 21:59:20|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1650405570000|2022-04-19 21:59:30|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1650405590000|2022-04-19 21:59:50|162.72|159.92|162.72|159.92|162.72|159.92|162.72|159.92|0
1650405600000|2022-04-19 22:00:00|162.54|159.74|163.24|160.44|163.24|160.44|162.54|159.74|0
1650405610000|2022-04-19 22:00:10|162.96|160.16|162.6|159.8|162.96|160.16|162.6|159.8|0
1650405620000|2022-04-19 22:00:20|163.02|160.22|163.02|160.22|163.02|160.22|163.02|160.22|0
1650405630000|2022-04-19 22:00:30|162.88|160.08|162.88|160.08|163.1|160.3|162.88|160.08|0
1650405640000|2022-04-19 22:00:40|162.74|159.94|162.82|160.02|162.88|160.08|162.74|159.94|0
1650405650000|2022-04-19 22:00:50|162.74|159.94|162.96|160.16|162.96|160.16|162.6|159.8|0
1650405660000|2022-04-19 22:01:00|162.88|160.08|162.88|160.08|163.1|160.3|162.82|160.02|0
1650405670000|2022-04-19 22:01:10|162.96|160.16|162.46|159.66|162.96|160.16|162.46|159.66|0
1650405680000|2022-04-19 22:01:20|162.18|159.38|162.32|159.52|162.32|159.52|162.18|159.38|0
1650405690000|2022-04-19 22:01:30|162.18|159.38|161.9|159.1|162.18|159.38|161.9|159.1|0
1650405700000|2022-04-19 22:01:40|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1650405710000|2022-04-19 22:01:50|162.18|159.38|162.04|159.24|162.18|159.38|162.04|159.24|0
1650405720000|2022-04-19 22:02:00|161.98|159.18|161.9|159.1|161.98|159.18|161.9|159.1|0
1650405730000|2022-04-19 22:02:10|162.04|159.24|162.04|159.24|162.04|159.24|162.04|159.24|0
1650405750000|2022-04-19 22:02:30|162.18|159.38|162.04|159.24|162.18|159.38|162.04|159.24|0
1650405760000|2022-04-19 22:02:40|162.18|159.38|162.32|159.52|162.32|159.52|162.18|159.38|0
1650405770000|2022-04-19 22:02:50|162.39|159.59|162.32|159.52|162.46|159.66|162.32|159.52|0
1650405780000|2022-04-19 22:03:00|162.18|159.38|162.46|159.66|162.46|159.66|162.18|159.38|0
1650405790000|2022-04-19 22:03:10|162.6|159.8|162.6|159.8|162.74|159.94|162.6|159.8|0
1650405800000|2022-04-19 22:03:20|162.74|159.94|162.6|159.8|162.74|159.94|162.46|159.66|0
1650405810000|2022-04-19 22:03:30|162.74|159.94|162.81|160.01|162.81|160.01|162.74|159.94|0
1650405820000|2022-04-19 22:03:40|162.74|159.94|162.88|160.08|162.95|160.15|162.74|159.94|0
1650405830000|2022-04-19 22:03:50|162.74|159.94|162.88|160.08|162.88|160.08|162.74|159.94|0
1650405840000|2022-04-19 22:04:00|162.81|160.01|162.6|159.8|162.81|160.01|162.6|159.8|0
1650405850000|2022-04-19 22:04:10|162.67|159.87|162.74|159.94|162.74|159.94|162.6|159.8|0
1650405880000|2022-04-19 22:04:40|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650405890000|2022-04-19 22:04:50|162.67|159.87|162.74|159.94|162.74|159.94|162.6|159.8|0
1650405900000|2022-04-19 22:05:00|162.6|159.8|162.74|159.94|162.74|159.94|162.6|159.8|0
1650405910000|2022-04-19 22:05:10|162.67|159.87|162.74|159.94|162.74|159.94|162.6|159.8|0
1650405920000|2022-04-19 22:05:20|162.67|159.87|162.74|159.94|162.74|159.94|162.67|159.87|0
1650405930000|2022-04-19 22:05:30|162.88|160.08|162.6|159.8|162.88|160.08|162.6|159.8|0
1650405960000|2022-04-19 22:06:00|162.53|159.73|162.46|159.66|162.81|160.01|162.46|159.66|0
1650405970000|2022-04-19 22:06:10|162.6|159.8|162.81|160.01|162.88|160.08|162.6|159.8|0
1650405980000|2022-04-19 22:06:20|162.74|159.94|162.74|159.94|162.74|159.94|162.46|159.66|0
1650405990000|2022-04-19 22:06:30|162.6|159.8|162.46|159.66|162.74|159.94|162.46|159.66|0
1650406050000|2022-04-19 22:07:30|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650406080000|2022-04-19 22:08:00|162.46|159.66|162.46|159.66|162.46|159.66|162.32|159.52|0
1650406090000|2022-04-19 22:08:10|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650406100000|2022-04-19 22:08:20|162.46|159.66|162.6|159.8|162.6|159.8|162.46|159.66|0
1650406120000|2022-04-19 22:08:40|162.32|159.52|162.04|159.24|162.32|159.52|162.04|159.24|0
1650406130000|2022-04-19 22:08:50|161.76|158.96|161.69|158.89|161.76|158.96|161.69|158.89|0
1650406140000|2022-04-19 22:09:00|161.55|158.75|161.34|158.54|161.62|158.82|161.34|158.54|0
1650406150000|2022-04-19 22:09:10|161.2|158.4|161.34|158.54|161.34|158.54|161.2|158.4|0
1650406160000|2022-04-19 22:09:20|161.48|158.68|161.48|158.68|161.48|158.68|161.48|158.68|0
1650406170000|2022-04-19 22:09:30|161.34|158.54|161.2|158.4|161.34|158.54|161.2|158.4|0
1650406180000|2022-04-19 22:09:40|161.13|158.33|161.06|158.26|161.2|158.4|161.06|158.26|0
1650406190000|2022-04-19 22:09:50|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650406200000|2022-04-19 22:10:00|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650406210000|2022-04-19 22:10:10|161.2|158.4|161.06|158.26|161.2|158.4|161.06|158.26|0
1650406220000|2022-04-19 22:10:20|161.2|158.4|161.2|158.4|161.2|158.4|161.2|158.4|0
1650406230000|2022-04-19 22:10:30|161.34|158.54|161.13|158.33|161.34|158.54|161.13|158.33|0
1650406240000|2022-04-19 22:10:40|161.06|158.26|160.92|158.12|161.06|158.26|160.92|158.12|0
1650406250000|2022-04-19 22:10:50|161.06|158.26|160.92|158.12|161.06|158.26|160.92|158.12|0
1650406260000|2022-04-19 22:11:00|160.99|158.19|161.06|158.26|161.06|158.26|160.99|158.19|0
1650406270000|2022-04-19 22:11:10|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650406280000|2022-04-19 22:11:20|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650406300000|2022-04-19 22:11:40|160.85|158.05|161.06|158.26|161.06|158.26|160.85|158.05|0
1650406310000|2022-04-19 22:11:50|160.92|158.12|161.06|158.26|161.06|158.26|160.92|158.12|0
1650406320000|2022-04-19 22:12:00|160.99|158.19|160.99|158.19|161.06|158.26|160.99|158.19|0
1650406330000|2022-04-19 22:12:10|160.92|158.12|161.13|158.33|161.13|158.33|160.92|158.12|0
1650406340000|2022-04-19 22:12:20|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650406350000|2022-04-19 22:12:30|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650406360000|2022-04-19 22:12:40|160.78|157.98|160.92|158.12|160.92|158.12|160.78|157.98|0
1650406370000|2022-04-19 22:12:50|161.06|158.26|160.99|158.19|161.06|158.26|160.99|158.19|0
1650406380000|2022-04-19 22:13:00|161.06|158.26|160.99|158.19|161.06|158.26|160.99|158.19|0
1650406400000|2022-04-19 22:13:20|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650406420000|2022-04-19 22:13:40|160.99|158.19|160.99|158.19|160.99|158.19|160.92|158.12|0
1650406430000|2022-04-19 22:13:50|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650406440000|2022-04-19 22:14:00|160.85|158.05|160.78|157.98|160.85|158.05|160.78|157.98|0
1650406450000|2022-04-19 22:14:10|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1650406460000|2022-04-19 22:14:20|160.5|157.7|160.5|157.7|160.64|157.84|160.5|157.7|0
1650406470000|2022-04-19 22:14:30|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1650406480000|2022-04-19 22:14:40|160.5|157.7|160.57|157.77|160.57|157.77|160.5|157.7|0
1650406490000|2022-04-19 22:14:50|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1650406500000|2022-04-19 22:15:00|160.57|157.77|160.5|157.7|160.57|157.77|160.36|157.56|0
1650406510000|2022-04-19 22:15:10|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1650406530000|2022-04-19 22:15:30|160.57|157.77|160.5|157.7|160.57|157.77|160.5|157.7|0
1650406540000|2022-04-19 22:15:40|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1650406550000|2022-04-19 22:15:50|160.22|157.42|160.36|157.56|160.36|157.56|160.22|157.42|0
1650406560000|2022-04-19 22:16:00|160.29|157.49|160.29|157.49|160.36|157.56|160.29|157.49|0
1650406570000|2022-04-19 22:16:10|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650406580000|2022-04-19 22:16:20|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650406590000|2022-04-19 22:16:30|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650406600000|2022-04-19 22:16:40|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650406620000|2022-04-19 22:17:00|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650406630000|2022-04-19 22:17:10|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650406650000|2022-04-19 22:17:30|159.8|157|159.8|157|159.8|157|159.8|157|0
1650406660000|2022-04-19 22:17:40|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650406670000|2022-04-19 22:17:50|159.94|157.14|160.15|157.35|160.15|157.35|159.8|157|0
1650406680000|2022-04-19 22:18:00|160.22|157.42|160.36|157.56|160.5|157.7|160.22|157.42|0
1650406690000|2022-04-19 22:18:10|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650406700000|2022-04-19 22:18:20|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650406710000|2022-04-19 22:18:30|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650406720000|2022-04-19 22:18:40|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650406730000|2022-04-19 22:18:50|160.08|157.28|159.8|157|160.08|157.28|159.8|157|0
1650406740000|2022-04-19 22:19:00|159.94|157.14|159.94|157.14|160.08|157.28|159.94|157.14|0
1650406750000|2022-04-19 22:19:10|159.8|157|159.8|157|159.8|157|159.8|157|0
1650406770000|2022-04-19 22:19:30|159.66|156.86|159.6|156.8|159.66|156.86|159.6|156.8|0
1650406780000|2022-04-19 22:19:40|159.66|156.86|159.8|157|159.8|157|159.66|156.86|0
1650406800000|2022-04-19 22:20:00|159.66|156.86|159.8|157|159.8|157|159.66|156.86|0
1650406810000|2022-04-19 22:20:10|159.87|157.07|159.87|157.07|159.87|157.07|159.8|157|0
1650406820000|2022-04-19 22:20:20|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650406840000|2022-04-19 22:20:40|160.08|157.28|160.36|157.56|160.36|157.56|160.08|157.28|0
1650406850000|2022-04-19 22:20:50|160.5|157.7|160.22|157.42|160.5|157.7|160.22|157.42|0
1650406860000|2022-04-19 22:21:00|160.29|157.49|160.36|157.56|160.36|157.56|160.29|157.49|0
1650406870000|2022-04-19 22:21:10|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650406880000|2022-04-19 22:21:20|160.08|157.28|160.63|157.83|160.63|157.83|160.08|157.28|0
1650406890000|2022-04-19 22:21:30|160.49|157.69|160.36|157.56|160.49|157.69|160.36|157.56|0
1650406910000|2022-04-19 22:21:50|160.49|157.69|160.36|157.56|160.49|157.69|160.36|157.56|0
1650406920000|2022-04-19 22:22:00|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650406930000|2022-04-19 22:22:10|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650406940000|2022-04-19 22:22:20|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650406950000|2022-04-19 22:22:30|160.01|157.21|160.08|157.28|160.08|157.28|160.01|157.21|0
1650406960000|2022-04-19 22:22:40|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650406980000|2022-04-19 22:23:00|160.29|157.49|160.22|157.42|160.29|157.49|160.22|157.42|0
1650406990000|2022-04-19 22:23:10|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650407000000|2022-04-19 22:23:20|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650407020000|2022-04-19 22:23:40|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650407030000|2022-04-19 22:23:50|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650407050000|2022-04-19 22:24:10|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650407060000|2022-04-19 22:24:20|160.21|157.41|160.21|157.41|160.21|157.41|160.15|157.35|0
1650407090000|2022-04-19 22:24:50|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650407120000|2022-04-19 22:25:20|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650407130000|2022-04-19 22:25:30|159.87|157.07|159.8|157|159.87|157.07|159.8|157|0
1650407140000|2022-04-19 22:25:40|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650407160000|2022-04-19 22:26:00|159.8|157|159.8|157|159.8|157|159.8|157|0
1650407170000|2022-04-19 22:26:10|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650407190000|2022-04-19 22:26:30|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1650407210000|2022-04-19 22:26:50|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1650407220000|2022-04-19 22:27:00|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1650407250000|2022-04-19 22:27:30|160.49|157.69|160.63|157.83|160.63|157.83|160.49|157.69|0
1650407260000|2022-04-19 22:27:40|160.49|157.69|160.35|157.55|160.49|157.69|160.35|157.55|0
1650407270000|2022-04-19 22:27:50|160.42|157.62|160.49|157.69|160.49|157.69|160.42|157.62|0
1650407290000|2022-04-19 22:28:10|160.35|157.55|160.49|157.69|160.49|157.69|160.35|157.55|0
1650407310000|2022-04-19 22:28:30|160.35|157.55|160.21|157.41|160.35|157.55|160.21|157.41|0
1650407330000|2022-04-19 22:28:50|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1650407360000|2022-04-19 22:29:20|160.21|157.41|160.14|157.34|160.21|157.41|160.14|157.34|0
1650407370000|2022-04-19 22:29:30|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1650407380000|2022-04-19 22:29:40|160.07|157.27|159.93|157.13|160.07|157.27|159.93|157.13|0
1650407410000|2022-04-19 22:30:10|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650407420000|2022-04-19 22:30:20|159.66|156.86|159.93|157.13|159.93|157.13|159.66|156.86|0
1650407430000|2022-04-19 22:30:30|159.87|157.07|159.93|157.13|159.93|157.13|159.87|157.07|0
1650407440000|2022-04-19 22:30:40|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650407450000|2022-04-19 22:30:50|159.59|156.79|159.52|156.72|159.59|156.79|159.52|156.72|0
1650407470000|2022-04-19 22:31:10|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650407480000|2022-04-19 22:31:20|159.52|156.72|159.24|156.44|159.52|156.72|159.24|156.44|0
1650407490000|2022-04-19 22:31:30|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650407510000|2022-04-19 22:31:50|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650407520000|2022-04-19 22:32:00|159.52|156.72|159.52|156.72|159.52|156.72|159.38|156.58|0
1650407530000|2022-04-19 22:32:10|159.45|156.65|159.38|156.58|159.45|156.65|159.38|156.58|0
1650407550000|2022-04-19 22:32:30|159.24|156.44|159.24|156.44|159.24|156.44|159.24|156.44|0
1650407560000|2022-04-19 22:32:40|159.38|156.58|159.24|156.44|159.38|156.58|159.24|156.44|0
1650407570000|2022-04-19 22:32:50|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650407580000|2022-04-19 22:33:00|159.52|156.72|159.24|156.44|159.52|156.72|159.24|156.44|0
1650407600000|2022-04-19 22:33:20|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650407610000|2022-04-19 22:33:30|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650407630000|2022-04-19 22:33:50|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650407640000|2022-04-19 22:34:00|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650407660000|2022-04-19 22:34:20|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650407710000|2022-04-19 22:35:10|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650407720000|2022-04-19 22:35:20|158.68|155.88|158.82|156.02|158.82|156.02|158.68|155.88|0
1650407730000|2022-04-19 22:35:30|158.96|156.16|158.68|155.88|158.96|156.16|158.68|155.88|0
1650407740000|2022-04-19 22:35:40|158.55|155.75|158.68|155.88|158.68|155.88|158.55|155.75|0
1650407760000|2022-04-19 22:36:00|158.62|155.82|158.55|155.75|158.62|155.82|158.55|155.75|0
1650407770000|2022-04-19 22:36:10|158.62|155.82|158.55|155.75|158.62|155.82|158.55|155.75|0
1650407790000|2022-04-19 22:36:30|158.48|155.68|158.41|155.61|158.48|155.68|158.41|155.61|0
1650407800000|2022-04-19 22:36:40|158.27|155.47|158.41|155.61|158.41|155.61|158.27|155.47|0
1650407820000|2022-04-19 22:37:00|158.27|155.47|158.27|155.47|158.41|155.61|158.27|155.47|0
1650407870000|2022-04-19 22:37:50|158.13|155.33|158.13|155.33|158.13|155.33|158.13|155.33|0
1650407890000|2022-04-19 22:38:10|157.99|155.19|158.13|155.33|158.13|155.33|157.99|155.19|0
1650407900000|2022-04-19 22:38:20|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650407920000|2022-04-19 22:38:40|157.86|155.06|157.99|155.19|157.99|155.19|157.86|155.06|0
1650407940000|2022-04-19 22:39:00|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1650407950000|2022-04-19 22:39:10|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650407960000|2022-04-19 22:39:20|157.86|155.06|157.86|155.06|157.86|155.06|157.86|155.06|0
1650407970000|2022-04-19 22:39:30|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1650407990000|2022-04-19 22:39:50|158.06|155.26|158.13|155.33|158.13|155.33|158.06|155.26|0
1650408000000|2022-04-19 22:40:00|158.2|155.4|158.27|155.47|158.27|155.47|158.2|155.4|0
1650408010000|2022-04-19 22:40:10|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1650408020000|2022-04-19 22:40:20|158.54|155.74|158.41|155.61|158.54|155.74|158.41|155.61|0
1650408030000|2022-04-19 22:40:30|158.4|155.6|158.4|155.6|158.4|155.6|158.4|155.6|0
1650408040000|2022-04-19 22:40:40|158.54|155.74|158.48|155.68|158.54|155.74|158.4|155.6|0
1650408050000|2022-04-19 22:40:50|158.4|155.6|158.54|155.74|158.54|155.74|158.4|155.6|0
1650408060000|2022-04-19 22:41:00|158.4|155.6|158.4|155.6|158.48|155.68|158.4|155.6|0
1650408070000|2022-04-19 22:41:10|158.48|155.68|158.54|155.74|158.54|155.74|158.48|155.68|0
1650408090000|2022-04-19 22:41:30|158.68|155.88|158.54|155.74|158.68|155.88|158.54|155.74|0
1650408100000|2022-04-19 22:41:40|158.4|155.6|158.54|155.74|158.54|155.74|158.4|155.6|0
1650408120000|2022-04-19 22:42:00|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1650408130000|2022-04-19 22:42:10|158.54|155.74|158.48|155.68|158.54|155.74|158.48|155.68|0
1650408140000|2022-04-19 22:42:20|158.54|155.74|158.4|155.6|158.54|155.74|158.4|155.6|0
1650408150000|2022-04-19 22:42:30|158.27|155.47|158.27|155.47|158.27|155.47|158.2|155.4|0
1650408160000|2022-04-19 22:42:40|158.54|155.74|158.68|155.88|158.68|155.88|158.54|155.74|0
1650408180000|2022-04-19 22:43:00|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650408190000|2022-04-19 22:43:10|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650408210000|2022-04-19 22:43:30|158.54|155.74|158.82|156.02|158.82|156.02|158.54|155.74|0
1650408250000|2022-04-19 22:44:10|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650408260000|2022-04-19 22:44:20|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650408270000|2022-04-19 22:44:30|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650408280000|2022-04-19 22:44:40|158.54|155.74|158.82|156.02|158.82|156.02|158.54|155.74|0
1650408290000|2022-04-19 22:44:50|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650408300000|2022-04-19 22:45:00|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650408320000|2022-04-19 22:45:20|158.81|156.01|158.81|156.01|158.81|156.01|158.81|156.01|0
1650408360000|2022-04-19 22:46:00|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650408370000|2022-04-19 22:46:10|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1650408380000|2022-04-19 22:46:20|158.68|155.88|158.68|155.88|158.68|155.88|158.68|155.88|0
1650408400000|2022-04-19 22:46:40|158.81|156.01|158.81|156.01|158.81|156.01|158.81|156.01|0
1650408410000|2022-04-19 22:46:50|158.89|156.09|158.95|156.15|158.95|156.15|158.89|156.09|0
1650408420000|2022-04-19 22:47:00|159.09|156.29|158.95|156.15|159.09|156.29|158.95|156.15|0
1650408460000|2022-04-19 22:47:40|158.81|156.01|158.95|156.15|158.95|156.15|158.81|156.01|0
1650408500000|2022-04-19 22:48:20|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650408570000|2022-04-19 22:49:30|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650408580000|2022-04-19 22:49:40|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650408600000|2022-04-19 22:50:00|159.23|156.43|159.36|156.56|159.36|156.56|159.23|156.43|0
1650408640000|2022-04-19 22:50:40|159.5|156.7|159.5|156.7|159.5|156.7|159.5|156.7|0
1650408660000|2022-04-19 22:51:00|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650408670000|2022-04-19 22:51:10|159.44|156.64|159.36|156.56|159.44|156.64|159.36|156.56|0
1650408680000|2022-04-19 22:51:20|159.5|156.7|159.5|156.7|159.5|156.7|159.5|156.7|0
1650408690000|2022-04-19 22:51:30|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650408700000|2022-04-19 22:51:40|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650408710000|2022-04-19 22:51:50|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650408720000|2022-04-19 22:52:00|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650408730000|2022-04-19 22:52:10|159.16|156.36|159.22|156.42|159.22|156.42|159.16|156.36|0
1650408760000|2022-04-19 22:52:40|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650408790000|2022-04-19 22:53:10|159.02|156.22|159.09|156.29|159.09|156.29|159.02|156.22|0
1650408800000|2022-04-19 22:53:20|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650408840000|2022-04-19 22:54:00|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650408860000|2022-04-19 22:54:20|159.64|156.84|159.5|156.7|159.64|156.84|159.5|156.7|0
1650408870000|2022-04-19 22:54:30|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650408910000|2022-04-19 22:55:10|159.29|156.49|159.22|156.42|159.29|156.49|159.22|156.42|0
1650408940000|2022-04-19 22:55:40|159.08|156.28|159.08|156.28|159.22|156.42|159.08|156.28|0
1650408980000|2022-04-19 22:56:20|159.02|156.22|159.02|156.22|159.08|156.28|159.02|156.22|0
1650408990000|2022-04-19 22:56:30|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1650409000000|2022-04-19 22:56:40|159.15|156.35|159.08|156.28|159.22|156.42|159.08|156.28|0
1650409020000|2022-04-19 22:57:00|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650409030000|2022-04-19 22:57:10|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650409040000|2022-04-19 22:57:20|159.36|156.56|159.5|156.7|159.5|156.7|159.36|156.56|0
1650409050000|2022-04-19 22:57:30|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650409080000|2022-04-19 22:58:00|159.29|156.49|159.36|156.56|159.36|156.56|159.29|156.49|0
1650409110000|2022-04-19 22:58:30|159.43|156.63|159.5|156.7|159.5|156.7|159.36|156.56|0
1650409120000|2022-04-19 22:58:40|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1650409130000|2022-04-19 22:58:50|159.29|156.49|159.77|156.97|159.77|156.97|159.22|156.42|0
1650409140000|2022-04-19 22:59:00|159.63|156.83|159.91|157.11|159.91|157.11|159.63|156.83|0
1650409150000|2022-04-19 22:59:10|159.84|157.04|159.91|157.11|159.91|157.11|159.84|157.04|0
1650409160000|2022-04-19 22:59:20|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650409170000|2022-04-19 22:59:30|159.84|157.04|159.84|157.04|159.84|157.04|159.84|157.04|0
1650409180000|2022-04-19 22:59:40|159.77|156.97|159.63|156.83|159.77|156.97|159.63|156.83|0
1650409190000|2022-04-19 22:59:50|159.5|156.7|159.63|156.83|159.63|156.83|159.5|156.7|0
1650409200000|2022-04-19 23:00:00|159.5|156.7|159.57|156.77|159.57|156.77|159.36|156.56|0
1650409210000|2022-04-19 23:00:10|159.49|156.69|159.49|156.69|159.49|156.69|159.49|156.69|0
1650409220000|2022-04-19 23:00:20|159.36|156.56|159.49|156.69|159.49|156.69|159.36|156.56|0
1650409230000|2022-04-19 23:00:30|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1650409240000|2022-04-19 23:00:40|159.77|156.97|159.77|156.97|159.77|156.97|159.71|156.91|0
1650409250000|2022-04-19 23:00:50|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1650409260000|2022-04-19 23:01:00|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650409290000|2022-04-19 23:01:30|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1650409310000|2022-04-19 23:01:50|159.98|157.18|160.05|157.25|160.05|157.25|159.98|157.18|0
1650409320000|2022-04-19 23:02:00|160.33|157.53|160.74|157.94|160.74|157.94|160.33|157.53|0
1650409330000|2022-04-19 23:02:10|160.6|157.8|160.81|158.01|160.88|158.08|160.6|157.8|0
1650409340000|2022-04-19 23:02:20|160.88|158.08|160.74|157.94|160.88|158.08|160.74|157.94|0
1650409350000|2022-04-19 23:02:30|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1650409360000|2022-04-19 23:02:40|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650409370000|2022-04-19 23:02:50|160.95|158.15|161.09|158.29|161.09|158.29|160.95|158.15|0
1650409380000|2022-04-19 23:03:00|161.16|158.36|161.02|158.22|161.16|158.36|161.02|158.22|0
1650409390000|2022-04-19 23:03:10|160.88|158.08|160.88|158.08|160.95|158.15|160.88|158.08|0
1650409410000|2022-04-19 23:03:30|160.95|158.15|161.16|158.36|161.16|158.36|160.95|158.15|0
1650409430000|2022-04-19 23:03:50|161.3|158.5|161.3|158.5|161.3|158.5|161.3|158.5|0
1650409440000|2022-04-19 23:04:00|161.16|158.36|161.16|158.36|161.16|158.36|161.16|158.36|0
1650409450000|2022-04-19 23:04:10|161.09|158.29|161.02|158.22|161.09|158.29|161.02|158.22|0
1650409460000|2022-04-19 23:04:20|160.88|158.08|160.67|157.87|160.88|158.08|160.67|157.87|0
1650409470000|2022-04-19 23:04:30|160.74|157.94|160.74|157.94|160.74|157.94|160.67|157.87|0
1650409510000|2022-04-19 23:05:10|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650409530000|2022-04-19 23:05:30|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650409540000|2022-04-19 23:05:40|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650409550000|2022-04-19 23:05:50|160.74|157.94|160.88|158.08|160.88|158.08|160.74|157.94|0
1650409560000|2022-04-19 23:06:00|161.02|158.22|160.88|158.08|161.02|158.22|160.81|158.01|0
1650409580000|2022-04-19 23:06:20|160.81|158.01|160.88|158.08|160.88|158.08|160.81|158.01|0
1650409600000|2022-04-19 23:06:40|161.02|158.22|160.95|158.15|161.02|158.22|160.88|158.08|0
1650409610000|2022-04-19 23:06:50|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650409630000|2022-04-19 23:07:10|160.95|158.15|160.95|158.15|160.95|158.15|160.88|158.08|0
1650409640000|2022-04-19 23:07:20|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650409690000|2022-04-19 23:08:10|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650409700000|2022-04-19 23:08:20|161.16|158.36|161.29|158.49|161.29|158.49|161.16|158.36|0
1650409710000|2022-04-19 23:08:30|161.16|158.36|161.16|158.36|161.23|158.43|161.09|158.29|0
1650409720000|2022-04-19 23:08:40|161.15|158.35|161.29|158.49|161.29|158.49|161.15|158.35|0
1650409750000|2022-04-19 23:09:10|161.15|158.35|161.02|158.22|161.15|158.35|161.02|158.22|0
1650409780000|2022-04-19 23:09:40|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1650409810000|2022-04-19 23:10:10|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1650409820000|2022-04-19 23:10:20|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1650409840000|2022-04-19 23:10:40|160.74|157.94|161.01|158.21|161.01|158.21|160.74|157.94|0
1650409850000|2022-04-19 23:10:50|160.87|158.07|160.95|158.15|160.95|158.15|160.87|158.07|0
1650409860000|2022-04-19 23:11:00|160.87|158.07|161.01|158.21|161.01|158.21|160.87|158.07|0
1650409890000|2022-04-19 23:11:30|161.09|158.29|161.15|158.35|161.15|158.35|161.09|158.29|0
1650409910000|2022-04-19 23:11:50|161.29|158.49|161.43|158.63|161.43|158.63|161.29|158.49|0
1650409920000|2022-04-19 23:12:00|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1650409940000|2022-04-19 23:12:20|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1650409980000|2022-04-19 23:13:00|160.95|158.15|161.15|158.35|161.15|158.35|160.95|158.15|0
1650410020000|2022-04-19 23:13:40|161.08|158.28|161.15|158.35|161.15|158.35|161.01|158.21|0
1650410030000|2022-04-19 23:13:50|161.08|158.28|161.08|158.28|161.15|158.35|161.08|158.28|0
1650410040000|2022-04-19 23:14:00|161.15|158.35|161.08|158.28|161.15|158.35|161.08|158.28|0
1650410050000|2022-04-19 23:14:10|161.15|158.35|161.08|158.28|161.15|158.35|161.08|158.28|0
1650410060000|2022-04-19 23:14:20|161.01|158.21|161.01|158.21|161.08|158.28|161.01|158.21|0
1650410070000|2022-04-19 23:14:30|160.94|158.14|160.94|158.14|160.94|158.14|160.94|158.14|0
1650410080000|2022-04-19 23:14:40|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650410090000|2022-04-19 23:14:50|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1650410120000|2022-04-19 23:15:20|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1650410130000|2022-04-19 23:15:30|161.22|158.42|161.15|158.35|161.29|158.49|161.15|158.35|0
1650410140000|2022-04-19 23:15:40|161.29|158.49|161.29|158.49|161.29|158.49|161.29|158.49|0
1650410150000|2022-04-19 23:15:50|161.22|158.42|161.15|158.35|161.22|158.42|161.15|158.35|0
1650410180000|2022-04-19 23:16:20|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1650410200000|2022-04-19 23:16:40|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650410230000|2022-04-19 23:17:10|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1650410280000|2022-04-19 23:18:00|160.94|158.14|160.94|158.14|160.94|158.14|160.94|158.14|0
1650410290000|2022-04-19 23:18:10|161.01|158.21|161.01|158.21|161.01|158.21|161.01|158.21|0
1650410320000|2022-04-19 23:18:40|160.94|158.14|160.94|158.14|161.01|158.21|160.94|158.14|0
1650410330000|2022-04-19 23:18:50|161.01|158.21|160.87|158.07|161.01|158.21|160.87|158.07|0
1650410340000|2022-04-19 23:19:00|161.01|158.21|160.94|158.14|161.01|158.21|160.94|158.14|0
1650410350000|2022-04-19 23:19:10|161.01|158.21|160.94|158.14|161.01|158.21|160.94|158.14|0
1650410360000|2022-04-19 23:19:20|161.01|158.21|160.87|158.07|161.01|158.21|160.87|158.07|0
1650410390000|2022-04-19 23:19:50|160.8|158|160.87|158.07|160.87|158.07|160.8|158|0
1650410400000|2022-04-19 23:20:00|160.8|158|160.87|158.07|160.87|158.07|160.8|158|0
1650410420000|2022-04-19 23:20:20|160.8|158|160.73|157.93|160.8|158|160.73|157.93|0
1650410440000|2022-04-19 23:20:40|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1650410450000|2022-04-19 23:20:50|160.73|157.93|160.66|157.86|160.73|157.93|160.66|157.86|0
1650410460000|2022-04-19 23:21:00|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1650410470000|2022-04-19 23:21:10|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1650410480000|2022-04-19 23:21:20|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650410490000|2022-04-19 23:21:30|160.45|157.65|160.45|157.65|160.45|157.65|160.38|157.58|0
1650410500000|2022-04-19 23:21:40|160.38|157.58|160.31|157.51|160.38|157.58|160.31|157.51|0
1650410510000|2022-04-19 23:21:50|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1650410520000|2022-04-19 23:22:00|160.38|157.58|160.31|157.51|160.45|157.65|160.31|157.51|0
1650410540000|2022-04-19 23:22:20|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650410550000|2022-04-19 23:22:30|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1650410580000|2022-04-19 23:23:00|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1650410600000|2022-04-19 23:23:20|160.17|157.37|160.31|157.51|160.31|157.51|160.17|157.37|0
1650410610000|2022-04-19 23:23:30|160.24|157.44|160.31|157.51|160.31|157.51|160.24|157.44|0
1650410630000|2022-04-19 23:23:50|160.45|157.65|160.59|157.79|160.59|157.79|160.45|157.65|0
1650410650000|2022-04-19 23:24:10|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1650410660000|2022-04-19 23:24:20|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650410670000|2022-04-19 23:24:30|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1650410680000|2022-04-19 23:24:40|160.59|157.79|160.73|157.93|160.73|157.93|160.59|157.79|0
1650410690000|2022-04-19 23:24:50|160.66|157.86|160.73|157.93|160.73|157.93|160.66|157.86|0
1650410700000|2022-04-19 23:25:00|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650410710000|2022-04-19 23:25:10|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1650410720000|2022-04-19 23:25:20|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1650410740000|2022-04-19 23:25:40|160.72|157.92|160.86|158.06|160.86|158.06|160.72|157.92|0
1650410750000|2022-04-19 23:25:50|161.14|158.34|161.28|158.48|161.28|158.48|161.14|158.34|0
1650410760000|2022-04-19 23:26:00|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1650410780000|2022-04-19 23:26:20|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650410800000|2022-04-19 23:26:40|161.42|158.62|161.42|158.62|161.42|158.62|161.42|158.62|0
1650410810000|2022-04-19 23:26:50|161.49|158.69|161.56|158.76|161.63|158.83|161.49|158.69|0
1650410820000|2022-04-19 23:27:00|161.49|158.69|161.28|158.48|161.49|158.69|161.28|158.48|0
1650410830000|2022-04-19 23:27:10|161.42|158.62|161.35|158.55|161.42|158.62|161.35|158.55|0
1650410840000|2022-04-19 23:27:20|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650410880000|2022-04-19 23:28:00|161.42|158.62|161.42|158.62|161.42|158.62|161.42|158.62|0
1650410890000|2022-04-19 23:28:10|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650410910000|2022-04-19 23:28:30|161.42|158.62|161.28|158.48|161.42|158.62|161.28|158.48|0
1650410920000|2022-04-19 23:28:40|161.42|158.62|161.84|159.04|161.84|159.04|161.42|158.62|0
1650410930000|2022-04-19 23:28:50|161.98|159.18|162.12|159.32|162.12|159.32|161.84|159.04|0
1650410940000|2022-04-19 23:29:00|161.98|159.18|162.05|159.25|162.12|159.32|161.98|159.18|0
1650410950000|2022-04-19 23:29:10|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1650410960000|2022-04-19 23:29:20|161.7|158.9|161.56|158.76|161.7|158.9|161.56|158.76|0
1650410970000|2022-04-19 23:29:30|161.7|158.9|161.7|158.9|161.84|159.04|161.56|158.76|0
1650410990000|2022-04-19 23:29:50|161.84|159.04|161.98|159.18|161.98|159.18|161.84|159.04|0
1650411000000|2022-04-19 23:30:00|161.84|159.04|161.98|159.18|161.98|159.18|161.84|159.04|0
1650411030000|2022-04-19 23:30:30|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650411040000|2022-04-19 23:30:40|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650411050000|2022-04-19 23:30:50|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650411060000|2022-04-19 23:31:00|161.7|158.9|161.84|159.04|161.84|159.04|161.7|158.9|0
1650411070000|2022-04-19 23:31:10|161.7|158.9|161.7|158.9|161.7|158.9|161.7|158.9|0
1650411080000|2022-04-19 23:31:20|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650411090000|2022-04-19 23:31:30|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1650411100000|2022-04-19 23:31:40|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650411110000|2022-04-19 23:31:50|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1650411120000|2022-04-19 23:32:00|161.91|159.11|161.7|158.9|161.91|159.11|161.7|158.9|0
1650411130000|2022-04-19 23:32:10|161.56|158.76|161.56|158.76|161.56|158.76|161.56|158.76|0
1650411140000|2022-04-19 23:32:20|161.63|158.83|161.56|158.76|161.63|158.83|161.56|158.76|0
1650411150000|2022-04-19 23:32:30|161.63|158.83|161.7|158.9|161.7|158.9|161.63|158.83|0
1650411160000|2022-04-19 23:32:40|161.69|158.89|161.56|158.76|161.69|158.89|161.56|158.76|0
1650411170000|2022-04-19 23:32:50|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1650411180000|2022-04-19 23:33:00|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650411190000|2022-04-19 23:33:10|162.05|159.25|162.05|159.25|162.05|159.25|161.97|159.17|0
1650411200000|2022-04-19 23:33:20|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650411230000|2022-04-19 23:33:50|161.83|159.03|161.83|159.03|161.83|159.03|161.83|159.03|0
1650411250000|2022-04-19 23:34:10|161.69|158.89|161.69|158.89|161.69|158.89|161.69|158.89|0
1650411260000|2022-04-19 23:34:20|161.77|158.97|161.83|159.03|161.83|159.03|161.77|158.97|0
1650411270000|2022-04-19 23:34:30|161.91|159.11|161.97|159.17|161.97|159.17|161.83|159.03|0
1650411280000|2022-04-19 23:34:40|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1650411290000|2022-04-19 23:34:50|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1650411300000|2022-04-19 23:35:00|162.33|159.53|162.39|159.59|162.39|159.59|162.33|159.53|0
1650411320000|2022-04-19 23:35:20|162.53|159.73|162.67|159.87|162.67|159.87|162.53|159.73|0
1650411330000|2022-04-19 23:35:30|162.75|159.95|162.67|159.87|162.81|160.01|162.67|159.87|0
1650411340000|2022-04-19 23:35:40|162.75|159.95|162.53|159.73|162.75|159.95|162.53|159.73|0
1650411350000|2022-04-19 23:35:50|162.46|159.66|162.39|159.59|162.46|159.66|162.39|159.59|0
1650411360000|2022-04-19 23:36:00|162.25|159.45|162.25|159.45|162.25|159.45|162.25|159.45|0
1650411380000|2022-04-19 23:36:20|162.11|159.31|162.11|159.31|162.11|159.31|162.11|159.31|0
1650411390000|2022-04-19 23:36:30|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650411400000|2022-04-19 23:36:40|161.83|159.03|161.97|159.17|162.11|159.31|161.83|159.03|0
1650411410000|2022-04-19 23:36:50|161.83|159.03|161.83|159.03|161.9|159.1|161.83|159.03|0
1650411420000|2022-04-19 23:37:00|161.97|159.17|161.83|159.03|161.97|159.17|161.83|159.03|0
1650411430000|2022-04-19 23:37:10|161.69|158.89|161.62|158.82|161.69|158.89|161.55|158.75|0
1650411440000|2022-04-19 23:37:20|161.55|158.75|161.55|158.75|161.55|158.75|161.55|158.75|0
1650411460000|2022-04-19 23:37:40|161.69|158.89|161.83|159.03|161.83|159.03|161.69|158.89|0
1650411470000|2022-04-19 23:37:50|161.97|159.17|161.97|159.17|161.97|159.17|161.97|159.17|0
1650411480000|2022-04-19 23:38:00|161.83|159.03|161.69|158.89|161.83|159.03|161.69|158.89|0
1650411510000|2022-04-19 23:38:30|161.55|158.75|161.41|158.61|161.55|158.75|161.41|158.61|0
1650411540000|2022-04-19 23:39:00|161.55|158.75|161.69|158.89|161.69|158.89|161.55|158.75|0
1650411550000|2022-04-19 23:39:10|161.55|158.75|161.41|158.61|161.55|158.75|161.41|158.61|0
1650411560000|2022-04-19 23:39:20|161.34|158.54|161.41|158.61|161.41|158.61|161.34|158.54|0
1650411600000|2022-04-19 23:40:00|161.27|158.47|161.27|158.47|161.27|158.47|161.27|158.47|0
1650411610000|2022-04-19 23:40:10|161.13|158.33|160.85|158.05|161.13|158.33|160.85|158.05|0
1650411620000|2022-04-19 23:40:20|160.71|157.91|160.85|158.05|160.85|158.05|160.57|157.77|0
1650411630000|2022-04-19 23:40:30|160.99|158.19|160.99|158.19|161.13|158.33|160.99|158.19|0
1650411640000|2022-04-19 23:40:40|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650411650000|2022-04-19 23:40:50|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650411660000|2022-04-19 23:41:00|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1650411670000|2022-04-19 23:41:10|160.71|157.91|160.71|157.91|160.71|157.91|160.65|157.85|0
1650411680000|2022-04-19 23:41:20|160.65|157.85|160.65|157.85|160.71|157.91|160.65|157.85|0
1650411690000|2022-04-19 23:41:30|160.57|157.77|160.65|157.85|160.65|157.85|160.57|157.77|0
1650411700000|2022-04-19 23:41:40|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1650411710000|2022-04-19 23:41:50|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1650411720000|2022-04-19 23:42:00|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650411730000|2022-04-19 23:42:10|160.43|157.63|160.3|157.5|160.43|157.63|160.3|157.5|0
1650411740000|2022-04-19 23:42:20|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1650411760000|2022-04-19 23:42:40|160.37|157.57|160.43|157.63|160.43|157.63|160.37|157.57|0
1650411780000|2022-04-19 23:43:00|160.29|157.49|160.16|157.36|160.29|157.49|160.16|157.36|0
1650411830000|2022-04-19 23:43:50|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650411840000|2022-04-19 23:44:00|160.43|157.63|160.29|157.49|160.43|157.63|160.29|157.49|0
1650411880000|2022-04-19 23:44:40|160.23|157.43|160.29|157.49|160.29|157.49|160.23|157.43|0
1650411890000|2022-04-19 23:44:50|160.23|157.43|160.15|157.35|160.23|157.43|160.15|157.35|0
1650411900000|2022-04-19 23:45:00|160.02|157.22|160.02|157.22|160.02|157.22|159.88|157.08|0
1650411910000|2022-04-19 23:45:10|159.88|157.08|159.74|156.94|159.88|157.08|159.74|156.94|0
1650411920000|2022-04-19 23:45:20|159.88|157.08|159.88|157.08|159.88|157.08|159.88|157.08|0
1650411970000|2022-04-19 23:46:10|160.01|157.21|160.01|157.21|160.15|157.35|160.01|157.21|0
1650411980000|2022-04-19 23:46:20|160.15|157.35|160.01|157.21|160.15|157.35|160.01|157.21|0
1650411990000|2022-04-19 23:46:30|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650412010000|2022-04-19 23:46:50|160.01|157.21|160.15|157.35|160.15|157.35|160.01|157.21|0
1650412020000|2022-04-19 23:47:00|160.29|157.49|160.15|157.35|160.29|157.49|160.15|157.35|0
1650412040000|2022-04-19 23:47:20|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650412050000|2022-04-19 23:47:30|160.15|157.35|160.29|157.49|160.29|157.49|160.15|157.35|0
1650412060000|2022-04-19 23:47:40|160.36|157.56|160.43|157.63|160.43|157.63|160.36|157.56|0
1650412070000|2022-04-19 23:47:50|160.57|157.77|160.5|157.7|160.57|157.77|160.43|157.63|0
1650412080000|2022-04-19 23:48:00|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1650412090000|2022-04-19 23:48:10|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1650412100000|2022-04-19 23:48:20|160.5|157.7|160.57|157.77|160.57|157.77|160.43|157.63|0
1650412130000|2022-04-19 23:48:50|160.78|157.98|160.71|157.91|160.78|157.98|160.71|157.91|0
1650412140000|2022-04-19 23:49:00|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650412150000|2022-04-19 23:49:10|160.92|158.12|160.99|158.19|160.99|158.19|160.92|158.12|0
1650412170000|2022-04-19 23:49:30|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650412180000|2022-04-19 23:49:40|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650412190000|2022-04-19 23:49:50|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650412200000|2022-04-19 23:50:00|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650412210000|2022-04-19 23:50:10|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650412220000|2022-04-19 23:50:20|160.92|158.12|160.85|158.05|160.92|158.12|160.85|158.05|0
1650412230000|2022-04-19 23:50:30|160.92|158.12|160.71|157.91|160.92|158.12|160.71|157.91|0
1650412240000|2022-04-19 23:50:40|160.78|157.98|160.71|157.91|160.84|158.04|160.71|157.91|0
1650412260000|2022-04-19 23:51:00|160.64|157.84|160.57|157.77|160.64|157.84|160.57|157.77|0
1650412270000|2022-04-19 23:51:10|160.43|157.63|160.29|157.49|160.5|157.7|160.29|157.49|0
1650412290000|2022-04-19 23:51:30|160.15|157.35|160.29|157.49|160.29|157.49|160.15|157.35|0
1650412310000|2022-04-19 23:51:50|160.57|157.77|160.29|157.49|160.57|157.77|160.29|157.49|0
1650412320000|2022-04-19 23:52:00|160.22|157.42|160.15|157.35|160.22|157.42|160.15|157.35|0
1650412330000|2022-04-19 23:52:10|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650412340000|2022-04-19 23:52:20|160.15|157.35|160.01|157.21|160.15|157.35|160.01|157.21|0
1650412350000|2022-04-19 23:52:30|159.87|157.07|159.87|157.07|160.01|157.21|159.87|157.07|0
1650412370000|2022-04-19 23:52:50|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650412380000|2022-04-19 23:53:00|160.01|157.21|160.15|157.35|160.15|157.35|160.01|157.21|0
1650412390000|2022-04-19 23:53:10|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650412400000|2022-04-19 23:53:20|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1650412430000|2022-04-19 23:53:50|160.29|157.49|160.22|157.42|160.29|157.49|160.22|157.42|0
1650412440000|2022-04-19 23:54:00|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650412450000|2022-04-19 23:54:10|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1650412460000|2022-04-19 23:54:20|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650412470000|2022-04-19 23:54:30|160.42|157.62|160.56|157.76|160.56|157.76|160.42|157.62|0
1650412480000|2022-04-19 23:54:40|160.5|157.7|160.42|157.62|160.5|157.7|160.42|157.62|0
1650412490000|2022-04-19 23:54:50|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650412500000|2022-04-19 23:55:00|160.22|157.42|160.42|157.62|160.42|157.62|160.22|157.42|0
1650412510000|2022-04-19 23:55:10|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650412520000|2022-04-19 23:55:20|160.15|157.35|160.01|157.21|160.15|157.35|160.01|157.21|0
1650412540000|2022-04-19 23:55:40|159.87|157.07|159.87|157.07|160.01|157.21|159.87|157.07|0
1650412550000|2022-04-19 23:55:50|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650412560000|2022-04-19 23:56:00|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650412590000|2022-04-19 23:56:30|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650412600000|2022-04-19 23:56:40|160.15|157.35|160.15|157.35|160.15|157.35|160.08|157.28|0
1650412610000|2022-04-19 23:56:50|160.28|157.48|160.15|157.35|160.28|157.48|160.15|157.35|0
1650412620000|2022-04-19 23:57:00|160.22|157.42|160.28|157.48|160.28|157.48|160.22|157.42|0
1650412630000|2022-04-19 23:57:10|160.36|157.56|160.22|157.42|160.36|157.56|160.22|157.42|0
1650412640000|2022-04-19 23:57:20|160.28|157.48|160.28|157.48|160.42|157.62|160.28|157.48|0
1650412650000|2022-04-19 23:57:30|160.36|157.56|160.42|157.62|160.42|157.62|160.28|157.48|0
1650412670000|2022-04-19 23:57:50|160.36|157.56|160.28|157.48|160.36|157.56|160.28|157.48|0
1650412690000|2022-04-19 23:58:10|160.42|157.62|160.49|157.69|160.49|157.69|160.42|157.62|0
1650412700000|2022-04-19 23:58:20|160.42|157.62|160.56|157.76|160.56|157.76|160.42|157.62|0
1650412720000|2022-04-19 23:58:40|160.42|157.62|160.56|157.76|160.56|157.76|160.36|157.56|0
1650412730000|2022-04-19 23:58:50|160.7|157.9|160.56|157.76|160.7|157.9|160.56|157.76|0
1650412740000|2022-04-19 23:59:00|160.49|157.69|160.56|157.76|160.56|157.76|160.42|157.62|0
1650412750000|2022-04-19 23:59:10|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650412760000|2022-04-19 23:59:20|160.77|157.97|160.84|158.04|160.84|158.04|160.77|157.97|0
1650412780000|2022-04-19 23:59:40|160.56|157.76|160.42|157.62|160.56|157.76|160.42|157.62|0
1650412790000|2022-04-19 23:59:50|160.28|157.48|160.28|157.48|160.42|157.62|160.28|157.48|0
1650412800000|2022-04-20 00:00:00|160.42|157.62|160.14|157.34|160.56|157.76|160.14|157.34|0
1650412810000|2022-04-20 00:00:10|160.22|157.42|160|157.2|160.22|157.42|159.87|157.07|0
1650412820000|2022-04-20 00:00:20|160.14|157.34|160|157.2|160.14|157.34|160|157.2|0
1650412830000|2022-04-20 00:00:30|160.08|157.28|160.42|157.62|160.42|157.62|160.08|157.28|0
1650412840000|2022-04-20 00:00:40|160.21|157.41|159.87|157.07|160.21|157.41|159.87|157.07|0
1650412850000|2022-04-20 00:00:50|160|157.2|160.56|157.76|160.56|157.76|160|157.2|0
1650412860000|2022-04-20 00:01:00|160.63|157.83|160.98|158.18|160.98|158.18|160.63|157.83|0
1650412870000|2022-04-20 00:01:10|160.84|158.04|160.56|157.76|160.84|158.04|160.56|157.76|0
1650412880000|2022-04-20 00:01:20|160.42|157.62|160.28|157.48|160.42|157.62|160.28|157.48|0
1650412890000|2022-04-20 00:01:30|160.42|157.62|160.35|157.55|160.42|157.62|160.35|157.55|0
1650412900000|2022-04-20 00:01:40|160.28|157.48|160.56|157.76|160.56|157.76|160.28|157.48|0
1650412910000|2022-04-20 00:01:50|160.49|157.69|160.56|157.76|160.7|157.9|160.49|157.69|0
1650412920000|2022-04-20 00:02:00|160.7|157.9|160.63|157.83|160.7|157.9|160.56|157.76|0
1650412930000|2022-04-20 00:02:10|160.84|158.04|160.84|158.04|160.98|158.18|160.84|158.04|0
1650412940000|2022-04-20 00:02:20|160.77|157.97|160.84|158.04|160.84|158.04|160.7|157.9|0
1650412950000|2022-04-20 00:02:30|160.98|158.18|161.25|158.45|161.25|158.45|160.98|158.18|0
1650412960000|2022-04-20 00:02:40|161.39|158.59|161.67|158.87|161.67|158.87|161.33|158.53|0
1650412970000|2022-04-20 00:02:50|161.53|158.73|161.95|159.15|161.95|159.15|161.53|158.73|0
1650412980000|2022-04-20 00:03:00|161.67|158.87|161.33|158.53|161.67|158.87|161.33|158.53|0
1650412990000|2022-04-20 00:03:10|161.25|158.45|161.53|158.73|161.53|158.73|161.25|158.45|0
1650413010000|2022-04-20 00:03:30|161.67|158.87|161.67|158.87|161.74|158.94|161.67|158.87|0
1650413020000|2022-04-20 00:03:40|161.6|158.8|161.67|158.87|161.67|158.87|161.6|158.8|0
1650413030000|2022-04-20 00:03:50|161.81|159.01|161.74|158.94|161.81|159.01|161.74|158.94|0
1650413040000|2022-04-20 00:04:00|161.81|159.01|161.95|159.15|162.02|159.22|161.81|159.01|0
1650413050000|2022-04-20 00:04:10|162.09|159.29|162.09|159.29|162.23|159.43|162.09|159.29|0
1650413060000|2022-04-20 00:04:20|162.23|159.43|162.37|159.57|162.37|159.57|162.23|159.43|0
1650413080000|2022-04-20 00:04:40|162.23|159.43|162.23|159.43|162.23|159.43|162.09|159.29|0
1650413090000|2022-04-20 00:04:50|161.81|159.01|161.81|159.01|161.81|159.01|161.74|158.94|0
1650413100000|2022-04-20 00:05:00|161.95|159.15|162.23|159.43|162.23|159.43|161.95|159.15|0
1650413110000|2022-04-20 00:05:10|162.3|159.5|162.23|159.43|162.37|159.57|162.09|159.29|0
1650413120000|2022-04-20 00:05:20|162.16|159.36|162.23|159.43|162.23|159.43|162.09|159.29|0
1650413130000|2022-04-20 00:05:30|162.37|159.57|162.37|159.57|162.37|159.57|162.23|159.43|0
1650413140000|2022-04-20 00:05:40|162.23|159.43|162.51|159.71|162.51|159.71|162.23|159.43|0
1650413150000|2022-04-20 00:05:50|162.65|159.85|162.65|159.85|162.65|159.85|162.51|159.71|0
1650413160000|2022-04-20 00:06:00|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1650413180000|2022-04-20 00:06:20|162.37|159.57|162.51|159.71|162.51|159.71|162.37|159.57|0
1650413190000|2022-04-20 00:06:30|162.37|159.57|162.51|159.71|162.51|159.71|162.37|159.57|0
1650413200000|2022-04-20 00:06:40|162.37|159.57|162.51|159.71|162.51|159.71|162.37|159.57|0
1650413210000|2022-04-20 00:06:50|162.37|159.57|162.37|159.57|162.51|159.71|162.37|159.57|0
1650413220000|2022-04-20 00:07:00|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1650413230000|2022-04-20 00:07:10|162.58|159.78|162.65|159.85|162.65|159.85|162.51|159.71|0
1650413240000|2022-04-20 00:07:20|162.51|159.71|162.65|159.85|162.65|159.85|162.51|159.71|0
1650413260000|2022-04-20 00:07:40|162.51|159.71|162.51|159.71|162.65|159.85|162.51|159.71|0
1650413270000|2022-04-20 00:07:50|162.23|159.43|162.02|159.22|162.23|159.43|161.95|159.15|0
1650413280000|2022-04-20 00:08:00|162.09|159.29|161.53|158.73|162.09|159.29|161.53|158.73|0
1650413290000|2022-04-20 00:08:10|161.67|158.87|161.95|159.15|161.95|159.15|161.67|158.87|0
1650413300000|2022-04-20 00:08:20|162.09|159.29|162.09|159.29|162.23|159.43|162.09|159.29|0
1650413310000|2022-04-20 00:08:30|162.02|159.22|162.09|159.29|162.09|159.29|162.02|159.22|0
1650413320000|2022-04-20 00:08:40|162.02|159.22|161.95|159.15|162.02|159.22|161.95|159.15|0
1650413340000|2022-04-20 00:09:00|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1650413350000|2022-04-20 00:09:10|161.95|159.15|162.09|159.29|162.09|159.29|161.95|159.15|0
1650413360000|2022-04-20 00:09:20|162.02|159.22|162.09|159.29|162.09|159.29|162.02|159.22|0
1650413380000|2022-04-20 00:09:40|162.16|159.36|162.23|159.43|162.23|159.43|162.16|159.36|0
1650413390000|2022-04-20 00:09:50|162.09|159.29|162.23|159.43|162.23|159.43|162.09|159.29|0
1650413400000|2022-04-20 00:10:00|162.16|159.36|162.23|159.43|162.23|159.43|162.16|159.36|0
1650413410000|2022-04-20 00:10:10|162.09|159.29|162.09|159.29|162.09|159.29|162.02|159.22|0
1650413420000|2022-04-20 00:10:20|161.95|159.15|162.09|159.29|162.09|159.29|161.95|159.15|0
1650413440000|2022-04-20 00:10:40|162.23|159.43|161.95|159.15|162.23|159.43|161.95|159.15|0
1650413450000|2022-04-20 00:10:50|161.81|159.01|161.81|159.01|161.88|159.08|161.81|159.01|0
1650413460000|2022-04-20 00:11:00|161.74|158.94|161.67|158.87|161.74|158.94|161.67|158.87|0
1650413470000|2022-04-20 00:11:10|161.53|158.73|161.53|158.73|161.53|158.73|161.53|158.73|0
1650413480000|2022-04-20 00:11:20|161.46|158.66|161.67|158.87|161.67|158.87|161.46|158.66|0
1650413490000|2022-04-20 00:11:30|161.81|159.01|161.95|159.15|161.95|159.15|161.81|159.01|0
1650413500000|2022-04-20 00:11:40|162.22|159.42|162.08|159.28|162.22|159.42|162.08|159.28|0
1650413520000|2022-04-20 00:12:00|161.94|159.14|162.02|159.22|162.02|159.22|161.94|159.14|0
1650413530000|2022-04-20 00:12:10|162.08|159.28|162.08|159.28|162.08|159.28|162.02|159.22|0
1650413540000|2022-04-20 00:12:20|162.22|159.42|162.22|159.42|162.36|159.56|162.22|159.42|0
1650413550000|2022-04-20 00:12:30|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1650413560000|2022-04-20 00:12:40|162.22|159.42|162.08|159.28|162.22|159.42|162.08|159.28|0
1650413570000|2022-04-20 00:12:50|162.16|159.36|162.08|159.28|162.16|159.36|162.08|159.28|0
1650413580000|2022-04-20 00:13:00|161.94|159.14|161.94|159.14|161.94|159.14|161.94|159.14|0
1650413590000|2022-04-20 00:13:10|162.02|159.22|161.94|159.14|162.02|159.22|161.94|159.14|0
1650413610000|2022-04-20 00:13:30|162.02|159.22|162.08|159.28|162.08|159.28|162.02|159.22|0
1650413620000|2022-04-20 00:13:40|162.16|159.36|162.22|159.42|162.22|159.42|162.16|159.36|0
1650413630000|2022-04-20 00:13:50|162.08|159.28|161.94|159.14|162.08|159.28|161.94|159.14|0
1650413640000|2022-04-20 00:14:00|162.08|159.28|162.08|159.28|162.22|159.42|162.08|159.28|0
1650413650000|2022-04-20 00:14:10|161.94|159.14|161.88|159.08|161.94|159.14|161.8|159|0
1650413660000|2022-04-20 00:14:20|161.8|159|161.66|158.86|161.8|159|161.66|158.86|0
1650413670000|2022-04-20 00:14:30|161.38|158.58|161.24|158.44|161.38|158.58|161.24|158.44|0
1650413680000|2022-04-20 00:14:40|161.38|158.58|161.52|158.72|161.52|158.72|161.38|158.58|0
1650413700000|2022-04-20 00:15:00|161.66|158.86|161.94|159.14|161.94|159.14|161.52|158.72|0
1650413710000|2022-04-20 00:15:10|161.8|159|161.24|158.44|161.8|159|161.24|158.44|0
1650413720000|2022-04-20 00:15:20|161.11|158.31|161.38|158.58|161.38|158.58|161.11|158.31|0
1650413730000|2022-04-20 00:15:30|161.32|158.52|161.1|158.3|161.32|158.52|161.1|158.3|0
1650413740000|2022-04-20 00:15:40|161.24|158.44|161.32|158.52|161.32|158.52|161.24|158.44|0
1650413750000|2022-04-20 00:15:50|161.38|158.58|161.24|158.44|161.38|158.58|161.24|158.44|0
1650413760000|2022-04-20 00:16:00|160.97|158.17|160.69|157.89|160.97|158.17|160.69|157.89|0
1650413770000|2022-04-20 00:16:10|160.55|157.75|160.69|157.89|160.69|157.89|160.55|157.75|0
1650413780000|2022-04-20 00:16:20|160.76|157.96|160.83|158.03|160.96|158.16|160.76|157.96|0
1650413790000|2022-04-20 00:16:30|161.18|158.38|161.52|158.72|161.52|158.72|161.18|158.38|0
1650413800000|2022-04-20 00:16:40|161.38|158.58|161.38|158.58|161.52|158.72|161.38|158.58|0
1650413810000|2022-04-20 00:16:50|161.32|158.52|161.18|158.38|161.32|158.52|161.18|158.38|0
1650413820000|2022-04-20 00:17:00|161.1|158.3|161.38|158.58|161.38|158.58|161.1|158.3|0
1650413830000|2022-04-20 00:17:10|161.24|158.44|161.1|158.3|161.24|158.44|161.1|158.3|0
1650413840000|2022-04-20 00:17:20|161.18|158.38|161.18|158.38|161.18|158.38|161.18|158.38|0
1650413850000|2022-04-20 00:17:30|161.1|158.3|161.38|158.58|161.52|158.72|161.1|158.3|0
1650413860000|2022-04-20 00:17:40|161.52|158.72|161.38|158.58|161.66|158.86|161.38|158.58|0
1650413870000|2022-04-20 00:17:50|161.52|158.72|161.52|158.72|161.52|158.72|161.38|158.58|0
1650413880000|2022-04-20 00:18:00|161.45|158.65|161.66|158.86|161.66|158.86|161.45|158.65|0
1650413890000|2022-04-20 00:18:10|161.52|158.72|161.52|158.72|161.52|158.72|161.38|158.58|0
1650413900000|2022-04-20 00:18:20|161.59|158.79|161.73|158.93|161.73|158.93|161.59|158.79|0
1650413910000|2022-04-20 00:18:30|161.66|158.86|162.08|159.28|162.08|159.28|161.66|158.86|0
1650413930000|2022-04-20 00:18:50|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1650413940000|2022-04-20 00:19:00|162.08|159.28|162.22|159.42|162.22|159.42|162.08|159.28|0
1650413950000|2022-04-20 00:19:10|162.08|159.28|161.94|159.14|162.08|159.28|161.94|159.14|0
1650413960000|2022-04-20 00:19:20|161.8|159|161.94|159.14|161.94|159.14|161.8|159|0
1650413970000|2022-04-20 00:19:30|162.01|159.21|162.08|159.28|162.08|159.28|161.94|159.14|0
1650413980000|2022-04-20 00:19:40|161.94|159.14|162.08|159.28|162.08|159.28|161.94|159.14|0
1650413990000|2022-04-20 00:19:50|161.94|159.14|162.22|159.42|162.22|159.42|161.94|159.14|0
1650414000000|2022-04-20 00:20:00|162.08|159.28|162.22|159.42|162.36|159.56|162.08|159.28|0
1650414010000|2022-04-20 00:20:10|162.36|159.56|162.36|159.56|162.36|159.56|162.36|159.56|0
1650414020000|2022-04-20 00:20:20|162.22|159.42|162.22|159.42|162.22|159.42|162.22|159.42|0
1650414040000|2022-04-20 00:20:40|162.08|159.28|162.22|159.42|162.22|159.42|161.94|159.14|0
1650414050000|2022-04-20 00:20:50|162.36|159.56|162.08|159.28|162.36|159.56|162.08|159.28|0
1650414060000|2022-04-20 00:21:00|162.15|159.35|162.08|159.28|162.15|159.35|162.08|159.28|0
1650414070000|2022-04-20 00:21:10|162.22|159.42|162.22|159.42|162.29|159.49|162.22|159.42|0
1650414080000|2022-04-20 00:21:20|162.36|159.56|162.36|159.56|162.36|159.56|162.36|159.56|0
1650414090000|2022-04-20 00:21:30|162.22|159.42|162.36|159.56|162.36|159.56|162.22|159.42|0
1650414100000|2022-04-20 00:21:40|162.29|159.49|162.29|159.49|162.29|159.49|162.29|159.49|0
1650414110000|2022-04-20 00:21:50|162.22|159.42|162.22|159.42|162.29|159.49|162.22|159.42|0
1650414120000|2022-04-20 00:22:00|162.08|159.28|162.01|159.21|162.08|159.28|162.01|159.21|0
1650414130000|2022-04-20 00:22:10|161.94|159.14|161.87|159.07|161.94|159.14|161.87|159.07|0
1650414140000|2022-04-20 00:22:20|161.94|159.14|162.08|159.28|162.08|159.28|161.94|159.14|0
1650414150000|2022-04-20 00:22:30|161.94|159.14|161.94|159.14|162.08|159.28|161.94|159.14|0
1650414170000|2022-04-20 00:22:50|161.8|159|161.66|158.86|161.87|159.07|161.66|158.86|0
1650414180000|2022-04-20 00:23:00|161.8|159|161.8|159|161.8|159|161.8|159|0
1650414190000|2022-04-20 00:23:10|162.22|159.42|162.29|159.49|162.29|159.49|162.22|159.42|0
1650414200000|2022-04-20 00:23:20|162.36|159.56|162.29|159.49|162.36|159.56|162.22|159.42|0
1650414210000|2022-04-20 00:23:30|162.22|159.42|162.08|159.28|162.22|159.42|162.08|159.28|0
1650414220000|2022-04-20 00:23:40|161.94|159.14|161.66|158.86|161.94|159.14|161.66|158.86|0
1650414230000|2022-04-20 00:23:50|161.52|158.72|162.08|159.28|162.08|159.28|161.52|158.72|0
1650414240000|2022-04-20 00:24:00|161.94|159.14|161.8|159|161.94|159.14|161.8|159|0
1650414250000|2022-04-20 00:24:10|161.66|158.86|161.59|158.79|161.66|158.86|161.59|158.79|0
1650414260000|2022-04-20 00:24:20|161.66|158.86|161.59|158.79|161.66|158.86|161.52|158.72|0
1650414270000|2022-04-20 00:24:30|161.66|158.86|161.59|158.79|161.66|158.86|161.52|158.72|0
1650414280000|2022-04-20 00:24:40|161.66|158.86|161.66|158.86|161.66|158.86|161.66|158.86|0
1650414290000|2022-04-20 00:24:50|161.38|158.58|161.24|158.44|161.38|158.58|161.24|158.44|0
1650414300000|2022-04-20 00:25:00|161.38|158.58|161.45|158.65|161.45|158.65|161.38|158.58|0
1650414310000|2022-04-20 00:25:10|161.38|158.58|161.1|158.3|161.38|158.58|161.1|158.3|0
1650414320000|2022-04-20 00:25:20|161.24|158.44|161.24|158.44|161.38|158.58|161.24|158.44|0
1650414330000|2022-04-20 00:25:30|161.1|158.3|161.1|158.3|161.1|158.3|161.1|158.3|0
1650414340000|2022-04-20 00:25:40|161.17|158.37|161.1|158.3|161.17|158.37|161.1|158.3|0
1650414350000|2022-04-20 00:25:50|160.96|158.16|160.82|158.02|160.96|158.16|160.82|158.02|0
1650414360000|2022-04-20 00:26:00|160.68|157.88|160.75|157.95|160.75|157.95|160.68|157.88|0
1650414370000|2022-04-20 00:26:10|160.68|157.88|160.96|158.16|160.96|158.16|160.68|157.88|0
1650414380000|2022-04-20 00:26:20|160.82|158.02|160.68|157.88|160.82|158.02|160.68|157.88|0
1650414400000|2022-04-20 00:26:40|160.82|158.02|160.68|157.88|160.82|158.02|160.68|157.88|0
1650414410000|2022-04-20 00:26:50|160.75|157.95|160.75|157.95|160.75|157.95|160.68|157.88|0
1650414420000|2022-04-20 00:27:00|160.68|157.88|160.96|158.16|160.96|158.16|160.68|157.88|0
1650414430000|2022-04-20 00:27:10|160.82|158.02|160.54|157.74|160.82|158.02|160.54|157.74|0
1650414440000|2022-04-20 00:27:20|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1650414450000|2022-04-20 00:27:30|160.54|157.74|160.68|157.88|160.68|157.88|160.54|157.74|0
1650414460000|2022-04-20 00:27:40|160.82|158.02|160.96|158.16|160.96|158.16|160.82|158.02|0
1650414470000|2022-04-20 00:27:50|160.89|158.09|161.1|158.3|161.1|158.3|160.89|158.09|0
1650414480000|2022-04-20 00:28:00|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650414490000|2022-04-20 00:28:10|160.82|158.02|160.68|157.88|160.82|158.02|160.68|157.88|0
1650414500000|2022-04-20 00:28:20|160.96|158.16|160.96|158.16|160.96|158.16|160.82|158.02|0
1650414510000|2022-04-20 00:28:30|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1650414530000|2022-04-20 00:28:50|160.96|158.16|161.09|158.29|161.09|158.29|160.96|158.16|0
1650414540000|2022-04-20 00:29:00|161.03|158.23|160.96|158.16|161.03|158.23|160.96|158.16|0
1650414550000|2022-04-20 00:29:10|161.03|158.23|160.96|158.16|161.03|158.23|160.96|158.16|0
1650414560000|2022-04-20 00:29:20|161.09|158.29|161.09|158.29|161.09|158.29|161.03|158.23|0
1650414570000|2022-04-20 00:29:30|160.96|158.16|160.82|158.02|160.96|158.16|160.82|158.02|0
1650414580000|2022-04-20 00:29:40|160.95|158.15|160.89|158.09|160.95|158.15|160.82|158.02|0
1650414590000|2022-04-20 00:29:50|160.82|158.02|161.03|158.23|161.03|158.23|160.82|158.02|0
1650414600000|2022-04-20 00:30:00|160.95|158.15|160.68|157.88|160.95|158.15|160.68|157.88|0
1650414610000|2022-04-20 00:30:10|160.54|157.74|160.54|157.74|160.68|157.88|160.54|157.74|0
1650414620000|2022-04-20 00:30:20|160.61|157.81|160.4|157.6|160.61|157.81|160.4|157.6|0
1650414630000|2022-04-20 00:30:30|160.26|157.46|160.82|158.02|160.82|158.02|160.26|157.46|0
1650414640000|2022-04-20 00:30:40|160.81|158.01|160.75|157.95|160.81|158.01|160.75|157.95|0
1650414650000|2022-04-20 00:30:50|160.68|157.88|160.68|157.88|160.75|157.95|160.68|157.88|0
1650414660000|2022-04-20 00:31:00|160.61|157.81|161.09|158.29|161.09|158.29|160.61|157.81|0
1650414680000|2022-04-20 00:31:20|161.23|158.43|161.09|158.29|161.23|158.43|161.09|158.29|0
1650414690000|2022-04-20 00:31:30|160.95|158.15|161.09|158.29|161.09|158.29|160.95|158.15|0
1650414700000|2022-04-20 00:31:40|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650414710000|2022-04-20 00:31:50|161.09|158.29|160.95|158.15|161.09|158.29|160.95|158.15|0
1650414720000|2022-04-20 00:32:00|160.67|157.87|160.4|157.6|160.67|157.87|160.4|157.6|0
1650414730000|2022-04-20 00:32:10|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1650414740000|2022-04-20 00:32:20|160.4|157.6|160.4|157.6|160.4|157.6|160.26|157.46|0
1650414750000|2022-04-20 00:32:30|160.47|157.67|160.4|157.6|160.47|157.67|160.4|157.6|0
1650414760000|2022-04-20 00:32:40|160.47|157.67|160.4|157.6|160.47|157.67|160.4|157.6|0
1650414770000|2022-04-20 00:32:50|160.54|157.74|160.4|157.6|160.54|157.74|160.4|157.6|0
1650414780000|2022-04-20 00:33:00|160.54|157.74|160.53|157.73|160.54|157.74|160.53|157.73|0
1650414790000|2022-04-20 00:33:10|160.67|157.87|160.61|157.81|160.67|157.87|160.53|157.73|0
1650414800000|2022-04-20 00:33:20|160.53|157.73|160.67|157.87|160.67|157.87|160.53|157.73|0
1650414810000|2022-04-20 00:33:30|160.81|158.01|160.81|158.01|161.09|158.29|160.81|158.01|0
1650414820000|2022-04-20 00:33:40|160.67|157.87|160.75|157.95|160.81|158.01|160.67|157.87|0
1650414830000|2022-04-20 00:33:50|160.95|158.15|161.02|158.22|161.09|158.29|160.95|158.15|0
1650414840000|2022-04-20 00:34:00|160.95|158.15|160.81|158.01|161.02|158.22|160.81|158.01|0
1650414860000|2022-04-20 00:34:20|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650414870000|2022-04-20 00:34:30|160.61|157.81|160.61|157.81|160.61|157.81|160.53|157.73|0
1650414880000|2022-04-20 00:34:40|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650414890000|2022-04-20 00:34:50|160.81|158.01|161.02|158.22|161.02|158.22|160.81|158.01|0
1650414900000|2022-04-20 00:35:00|160.95|158.15|160.67|157.87|160.95|158.15|160.67|157.87|0
1650414910000|2022-04-20 00:35:10|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650414920000|2022-04-20 00:35:20|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1650414930000|2022-04-20 00:35:30|160.67|157.87|160.67|157.87|160.67|157.87|160.53|157.73|0
1650414950000|2022-04-20 00:35:50|160.74|157.94|160.67|157.87|160.74|157.94|160.67|157.87|0
1650414960000|2022-04-20 00:36:00|160.74|157.94|160.88|158.08|160.88|158.08|160.74|157.94|0
1650414970000|2022-04-20 00:36:10|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1650414980000|2022-04-20 00:36:20|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650414990000|2022-04-20 00:36:30|160.67|157.87|160.67|157.87|160.74|157.94|160.67|157.87|0
1650415000000|2022-04-20 00:36:40|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650415010000|2022-04-20 00:36:50|160.53|157.73|160.67|157.87|160.67|157.87|160.53|157.73|0
1650415030000|2022-04-20 00:37:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1650415040000|2022-04-20 00:37:20|160.6|157.8|160.67|157.87|160.67|157.87|160.6|157.8|0
1650415050000|2022-04-20 00:37:30|160.74|157.94|160.88|158.08|160.88|158.08|160.74|157.94|0
1650415060000|2022-04-20 00:37:40|160.81|158.01|160.81|158.01|160.88|158.08|160.81|158.01|0
1650415070000|2022-04-20 00:37:50|160.88|158.08|160.81|158.01|160.88|158.08|160.74|157.94|0
1650415080000|2022-04-20 00:38:00|160.74|157.94|160.81|158.01|160.81|158.01|160.74|157.94|0
1650415100000|2022-04-20 00:38:20|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650415110000|2022-04-20 00:38:30|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650415120000|2022-04-20 00:38:40|160.67|157.87|160.74|157.94|160.74|157.94|160.67|157.87|0
1650415130000|2022-04-20 00:38:50|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650415150000|2022-04-20 00:39:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1650415180000|2022-04-20 00:39:40|160.39|157.59|160.11|157.31|160.39|157.59|160.11|157.31|0
1650415190000|2022-04-20 00:39:50|160.25|157.45|159.91|157.11|160.25|157.45|159.91|157.11|0
1650415200000|2022-04-20 00:40:00|159.84|157.04|160.11|157.31|160.11|157.31|159.84|157.04|0
1650415210000|2022-04-20 00:40:10|160.19|157.39|160.11|157.31|160.19|157.39|160.11|157.31|0
1650415220000|2022-04-20 00:40:20|160.25|157.45|160.39|157.59|160.39|157.59|160.25|157.45|0
1650415230000|2022-04-20 00:40:30|160.32|157.52|160.32|157.52|160.32|157.52|160.32|157.52|0
1650415240000|2022-04-20 00:40:40|160.25|157.45|160.32|157.52|160.32|157.52|160.25|157.45|0
1650415250000|2022-04-20 00:40:50|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415260000|2022-04-20 00:41:00|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415280000|2022-04-20 00:41:20|160.11|157.31|160.25|157.45|160.25|157.45|160.11|157.31|0
1650415290000|2022-04-20 00:41:30|160.18|157.38|160.11|157.31|160.18|157.38|160.11|157.31|0
1650415310000|2022-04-20 00:41:50|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415320000|2022-04-20 00:42:00|160.11|157.31|160.25|157.45|160.25|157.45|160.11|157.31|0
1650415330000|2022-04-20 00:42:10|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415340000|2022-04-20 00:42:20|160.32|157.52|160.32|157.52|160.32|157.52|160.25|157.45|0
1650415350000|2022-04-20 00:42:30|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415370000|2022-04-20 00:42:50|160.39|157.59|160.25|157.45|160.39|157.59|160.25|157.45|0
1650415380000|2022-04-20 00:43:00|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415390000|2022-04-20 00:43:10|160.25|157.45|160.11|157.31|160.25|157.45|160.11|157.31|0
1650415410000|2022-04-20 00:43:30|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415420000|2022-04-20 00:43:40|160.32|157.52|160.25|157.45|160.32|157.52|160.25|157.45|0
1650415450000|2022-04-20 00:44:10|160.11|157.31|160.11|157.31|160.11|157.31|160.11|157.31|0
1650415480000|2022-04-20 00:44:40|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415490000|2022-04-20 00:44:50|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415500000|2022-04-20 00:45:00|160.32|157.52|160.32|157.52|160.32|157.52|160.25|157.45|0
1650415510000|2022-04-20 00:45:10|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415520000|2022-04-20 00:45:20|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415530000|2022-04-20 00:45:30|160.39|157.59|160.39|157.59|160.39|157.59|160.25|157.45|0
1650415540000|2022-04-20 00:45:40|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650415550000|2022-04-20 00:45:50|160.11|157.31|160.25|157.45|160.25|157.45|160.11|157.31|0
1650415560000|2022-04-20 00:46:00|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415570000|2022-04-20 00:46:10|160.25|157.45|160.25|157.45|160.32|157.52|160.25|157.45|0
1650415620000|2022-04-20 00:47:00|160.32|157.52|160.25|157.45|160.32|157.52|160.25|157.45|0
1650415640000|2022-04-20 00:47:20|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650415660000|2022-04-20 00:47:40|160.52|157.72|160.52|157.72|160.66|157.86|160.52|157.72|0
1650415690000|2022-04-20 00:48:10|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650415710000|2022-04-20 00:48:30|160.8|158|160.8|158|160.8|158|160.8|158|0
1650415720000|2022-04-20 00:48:40|160.66|157.86|160.8|158|160.8|158|160.66|157.86|0
1650415730000|2022-04-20 00:48:50|160.87|158.07|160.8|158|160.87|158.07|160.8|158|0
1650415740000|2022-04-20 00:49:00|160.94|158.14|160.8|158|160.94|158.14|160.8|158|0
1650415750000|2022-04-20 00:49:10|160.94|158.14|160.8|158|160.94|158.14|160.8|158|0
1650415760000|2022-04-20 00:49:20|160.94|158.14|160.8|158|160.94|158.14|160.8|158|0
1650415790000|2022-04-20 00:49:50|160.94|158.14|160.8|158|160.94|158.14|160.8|158|0
1650415800000|2022-04-20 00:50:00|160.87|158.07|160.94|158.14|160.94|158.14|160.8|158|0
1650415810000|2022-04-20 00:50:10|160.8|158|160.66|157.86|160.8|158|160.66|157.86|0
1650415850000|2022-04-20 00:50:50|160.8|158|160.8|158|160.8|158|160.8|158|0
1650415860000|2022-04-20 00:51:00|160.66|157.86|160.8|158|160.8|158|160.66|157.86|0
1650415870000|2022-04-20 00:51:10|160.94|158.14|160.94|158.14|160.94|158.14|160.94|158.14|0
1650415880000|2022-04-20 00:51:20|161.08|158.28|161.08|158.28|161.08|158.28|161.08|158.28|0
1650415910000|2022-04-20 00:51:50|161.22|158.42|161.08|158.28|161.22|158.42|161.08|158.28|0
1650415940000|2022-04-20 00:52:20|160.94|158.14|160.94|158.14|160.94|158.14|160.8|158|0
1650415950000|2022-04-20 00:52:30|160.8|158|160.8|158|160.8|158|160.8|158|0
1650415960000|2022-04-20 00:52:40|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650415970000|2022-04-20 00:52:50|160.8|158|160.66|157.86|160.8|158|160.66|157.86|0
1650415980000|2022-04-20 00:53:00|160.59|157.79|160.8|158|160.8|158|160.52|157.72|0
1650415990000|2022-04-20 00:53:10|160.73|157.93|160.66|157.86|160.8|158|160.66|157.86|0
1650416000000|2022-04-20 00:53:20|160.52|157.72|160.52|157.72|160.66|157.86|160.52|157.72|0
1650416010000|2022-04-20 00:53:30|160.45|157.65|160.52|157.72|160.52|157.72|160.45|157.65|0
1650416020000|2022-04-20 00:53:40|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650416040000|2022-04-20 00:54:00|160.31|157.51|160.38|157.58|160.38|157.58|160.31|157.51|0
1650416050000|2022-04-20 00:54:10|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650416060000|2022-04-20 00:54:20|160.31|157.51|160.24|157.44|160.31|157.51|160.24|157.44|0
1650416070000|2022-04-20 00:54:30|160.38|157.58|160.31|157.51|160.52|157.72|160.31|157.51|0
1650416080000|2022-04-20 00:54:40|160.38|157.58|160.52|157.72|160.52|157.72|160.38|157.58|0
1650416100000|2022-04-20 00:55:00|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650416110000|2022-04-20 00:55:10|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1650416120000|2022-04-20 00:55:20|160.38|157.58|160.24|157.44|160.38|157.58|160.24|157.44|0
1650416130000|2022-04-20 00:55:30|160.38|157.58|160.38|157.58|160.38|157.58|160.38|157.58|0
1650416140000|2022-04-20 00:55:40|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650416150000|2022-04-20 00:55:50|160.38|157.58|160.38|157.58|160.38|157.58|160.31|157.51|0
1650416160000|2022-04-20 00:56:00|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650416170000|2022-04-20 00:56:10|160.1|157.3|160.24|157.44|160.24|157.44|160.1|157.3|0
1650416180000|2022-04-20 00:56:20|160.1|157.3|160.52|157.72|160.52|157.72|160.1|157.3|0
1650416190000|2022-04-20 00:56:30|160.38|157.58|160.38|157.58|160.38|157.58|160.24|157.44|0
1650416200000|2022-04-20 00:56:40|160.45|157.65|160.38|157.58|160.45|157.65|160.38|157.58|0
1650416230000|2022-04-20 00:57:10|160.24|157.44|160.03|157.23|160.24|157.44|160.03|157.23|0
1650416240000|2022-04-20 00:57:20|160.1|157.3|160.24|157.44|160.24|157.44|160.1|157.3|0
1650416250000|2022-04-20 00:57:30|160.1|157.3|160.24|157.44|160.24|157.44|160.1|157.3|0
1650416260000|2022-04-20 00:57:40|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1650416330000|2022-04-20 00:58:50|159.96|157.16|160.1|157.3|160.1|157.3|159.96|157.16|0
1650416360000|2022-04-20 00:59:20|160.17|157.37|160.24|157.44|160.24|157.44|160.17|157.37|0
1650416370000|2022-04-20 00:59:30|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1650416380000|2022-04-20 00:59:40|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650416390000|2022-04-20 00:59:50|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1650416400000|2022-04-20 01:00:00|159.96|157.16|160.1|157.3|160.1|157.3|159.96|157.16|0
1650416410000|2022-04-20 01:00:10|159.96|157.16|160.1|157.3|160.1|157.3|159.96|157.16|0
1650416430000|2022-04-20 01:00:30|160.17|157.37|160.24|157.44|160.24|157.44|160.17|157.37|0
1650416440000|2022-04-20 01:00:40|160.17|157.37|160.1|157.3|160.17|157.37|160.1|157.3|0
1650416450000|2022-04-20 01:00:50|159.96|157.16|159.96|157.16|159.96|157.16|159.82|157.02|0
1650416460000|2022-04-20 01:01:00|159.89|157.09|159.27|156.47|159.89|157.09|159.27|156.47|0
1650416470000|2022-04-20 01:01:10|159.4|156.6|159.27|156.47|159.4|156.6|159.27|156.47|0
1650416480000|2022-04-20 01:01:20|159.4|156.6|159.27|156.47|159.4|156.6|159.27|156.47|0
1650416490000|2022-04-20 01:01:30|159.13|156.33|158.99|156.19|159.13|156.33|158.99|156.19|0
1650416500000|2022-04-20 01:01:40|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650416510000|2022-04-20 01:01:50|158.71|155.91|158.71|155.91|158.99|156.19|158.71|155.91|0
1650416520000|2022-04-20 01:02:00|158.78|155.98|158.71|155.91|158.78|155.98|158.71|155.91|0
1650416530000|2022-04-20 01:02:10|158.85|156.05|159.13|156.33|159.13|156.33|158.85|156.05|0
1650416540000|2022-04-20 01:02:20|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1650416550000|2022-04-20 01:02:30|159.13|156.33|159.13|156.33|159.2|156.4|159.13|156.33|0
1650416570000|2022-04-20 01:02:50|159.26|156.46|159.82|157.02|159.82|157.02|159.26|156.46|0
1650416580000|2022-04-20 01:03:00|159.96|157.16|159.54|156.74|159.96|157.16|159.4|156.6|0
1650416590000|2022-04-20 01:03:10|159.47|156.67|159.54|156.74|159.54|156.74|159.47|156.67|0
1650416600000|2022-04-20 01:03:20|159.75|156.95|159.68|156.88|159.82|157.02|159.68|156.88|0
1650416610000|2022-04-20 01:03:30|159.54|156.74|159.68|156.88|159.75|156.95|159.54|156.74|0
1650416620000|2022-04-20 01:03:40|159.75|156.95|159.82|157.02|159.82|157.02|159.75|156.95|0
1650416630000|2022-04-20 01:03:50|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650416640000|2022-04-20 01:04:00|159.68|156.88|159.75|156.95|159.75|156.95|159.68|156.88|0
1650416650000|2022-04-20 01:04:10|159.68|156.88|159.68|156.88|159.75|156.95|159.68|156.88|0
1650416660000|2022-04-20 01:04:20|159.75|156.95|159.96|157.16|159.96|157.16|159.68|156.88|0
1650416670000|2022-04-20 01:04:30|159.82|157.02|160.09|157.29|160.09|157.29|159.82|157.02|0
1650416680000|2022-04-20 01:04:40|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1650416690000|2022-04-20 01:04:50|160.31|157.51|160.09|157.29|160.31|157.51|160.09|157.29|0
1650416700000|2022-04-20 01:05:00|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650416710000|2022-04-20 01:05:10|160.09|157.29|160.09|157.29|160.23|157.43|160.09|157.29|0
1650416720000|2022-04-20 01:05:20|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650416730000|2022-04-20 01:05:30|160.03|157.23|160.09|157.29|160.09|157.29|160.03|157.23|0
1650416740000|2022-04-20 01:05:40|160.17|157.37|160.09|157.29|160.17|157.37|160.09|157.29|0
1650416750000|2022-04-20 01:05:50|160.03|157.23|159.95|157.15|160.03|157.23|159.95|157.15|0
1650416780000|2022-04-20 01:06:20|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1650416790000|2022-04-20 01:06:30|160.17|157.37|160.17|157.37|160.17|157.37|160.09|157.29|0
1650416800000|2022-04-20 01:06:40|160.09|157.29|160.09|157.29|160.17|157.37|160.09|157.29|0
1650416810000|2022-04-20 01:06:50|160.23|157.43|160.44|157.64|160.44|157.64|160.23|157.43|0
1650416820000|2022-04-20 01:07:00|160.51|157.71|160.51|157.71|160.51|157.71|160.44|157.64|0
1650416830000|2022-04-20 01:07:10|160.58|157.78|160.51|157.71|160.58|157.78|160.51|157.71|0
1650416840000|2022-04-20 01:07:20|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650416870000|2022-04-20 01:07:50|160.23|157.43|160.37|157.57|160.37|157.57|160.23|157.43|0
1650416880000|2022-04-20 01:08:00|160.44|157.64|160.51|157.71|160.51|157.71|160.44|157.64|0
1650416890000|2022-04-20 01:08:10|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650416900000|2022-04-20 01:08:20|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650416910000|2022-04-20 01:08:30|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650416930000|2022-04-20 01:08:50|160.44|157.64|160.23|157.43|160.44|157.64|160.23|157.43|0
1650416940000|2022-04-20 01:09:00|160.37|157.57|160.58|157.78|160.58|157.78|160.37|157.57|0
1650416950000|2022-04-20 01:09:10|160.79|157.99|160.79|157.99|160.79|157.99|160.79|157.99|0
1650416960000|2022-04-20 01:09:20|160.65|157.85|160.65|157.85|160.72|157.92|160.65|157.85|0
1650416970000|2022-04-20 01:09:30|160.58|157.78|160.44|157.64|160.58|157.78|160.44|157.64|0
1650416980000|2022-04-20 01:09:40|160.51|157.71|160.51|157.71|160.58|157.78|160.51|157.71|0
1650416990000|2022-04-20 01:09:50|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650417010000|2022-04-20 01:10:10|160.16|157.36|160.37|157.57|160.37|157.57|160.16|157.36|0
1650417020000|2022-04-20 01:10:20|160.23|157.43|160.51|157.71|160.51|157.71|160.09|157.29|0
1650417030000|2022-04-20 01:10:30|160.37|157.57|160.44|157.64|160.44|157.64|160.37|157.57|0
1650417040000|2022-04-20 01:10:40|160.23|157.43|160.37|157.57|160.51|157.71|160.23|157.43|0
1650417050000|2022-04-20 01:10:50|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650417060000|2022-04-20 01:11:00|160.44|157.64|160.23|157.43|160.44|157.64|160.23|157.43|0
1650417070000|2022-04-20 01:11:10|160.3|157.5|160.23|157.43|160.3|157.5|160.23|157.43|0
1650417080000|2022-04-20 01:11:20|160.09|157.29|160.23|157.43|160.23|157.43|160.09|157.29|0
1650417090000|2022-04-20 01:11:30|160.3|157.5|160.37|157.57|160.37|157.57|160.23|157.43|0
1650417100000|2022-04-20 01:11:40|160.51|157.71|160.37|157.57|160.51|157.71|160.37|157.57|0
1650417110000|2022-04-20 01:11:50|160.23|157.43|160.37|157.57|160.37|157.57|160.23|157.43|0
1650417120000|2022-04-20 01:12:00|160.51|157.71|160.37|157.57|160.51|157.71|160.37|157.57|0
1650417130000|2022-04-20 01:12:10|160.3|157.5|160.37|157.57|160.37|157.57|160.3|157.5|0
1650417140000|2022-04-20 01:12:20|160.3|157.5|160.37|157.57|160.37|157.57|160.3|157.5|0
1650417150000|2022-04-20 01:12:30|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650417160000|2022-04-20 01:12:40|160.58|157.78|160.44|157.64|160.58|157.78|160.37|157.57|0
1650417170000|2022-04-20 01:12:50|160.51|157.71|160.78|157.98|160.78|157.98|160.51|157.71|0
1650417180000|2022-04-20 01:13:00|160.64|157.84|160.58|157.78|160.64|157.84|160.5|157.7|0
1650417190000|2022-04-20 01:13:10|160.5|157.7|160.78|157.98|160.78|157.98|160.5|157.7|0
1650417210000|2022-04-20 01:13:30|160.64|157.84|160.64|157.84|160.78|157.98|160.64|157.84|0
1650417220000|2022-04-20 01:13:40|160.58|157.78|160.64|157.84|160.64|157.84|160.58|157.78|0
1650417230000|2022-04-20 01:13:50|160.78|157.98|160.64|157.84|160.78|157.98|160.64|157.84|0
1650417240000|2022-04-20 01:14:00|160.78|157.98|160.78|157.98|160.78|157.98|160.72|157.92|0
1650417250000|2022-04-20 01:14:10|160.64|157.84|160.92|158.12|160.92|158.12|160.64|157.84|0
1650417260000|2022-04-20 01:14:20|160.78|157.98|160.78|157.98|160.78|157.98|160.78|157.98|0
1650417270000|2022-04-20 01:14:30|160.85|158.05|160.78|157.98|160.92|158.12|160.78|157.98|0
1650417280000|2022-04-20 01:14:40|160.85|158.05|160.85|158.05|160.85|158.05|160.78|157.98|0
1650417290000|2022-04-20 01:14:50|160.78|157.98|160.85|158.05|160.85|158.05|160.78|157.98|0
1650417300000|2022-04-20 01:15:00|160.92|158.12|161.34|158.54|161.34|158.54|160.92|158.12|0
1650417310000|2022-04-20 01:15:10|161.76|158.96|162.18|159.38|162.18|159.38|161.76|158.96|0
1650417320000|2022-04-20 01:15:20|162.46|159.66|162.74|159.94|162.74|159.94|162.46|159.66|0
1650417330000|2022-04-20 01:15:30|163.02|160.22|162.6|159.8|163.02|160.22|162.6|159.8|0
1650417340000|2022-04-20 01:15:40|162.74|159.94|162.46|159.66|162.74|159.94|162.32|159.52|0
1650417350000|2022-04-20 01:15:50|162.6|159.8|163.86|161.06|164.28|161.48|162.6|159.8|0
1650417360000|2022-04-20 01:16:00|164|161.2|164.43|161.63|164.57|161.77|164|161.2|0
1650417370000|2022-04-20 01:16:10|164.14|161.34|164.71|161.91|164.71|161.91|164.14|161.34|0
1650417380000|2022-04-20 01:16:20|164.43|161.63|164|161.2|164.43|161.63|164|161.2|0
1650417390000|2022-04-20 01:16:30|164.14|161.34|164|161.2|164.22|161.42|164|161.2|0
1650417400000|2022-04-20 01:16:40|164.08|161.28|164.14|161.34|164.14|161.34|164.08|161.28|0
1650417410000|2022-04-20 01:16:50|164.28|161.48|164.14|161.34|164.28|161.48|164.14|161.34|0
1650417420000|2022-04-20 01:17:00|164|161.2|164|161.2|164|161.2|164|161.2|0
1650417430000|2022-04-20 01:17:10|163.86|161.06|163.72|160.92|164|161.2|163.72|160.92|0
1650417440000|2022-04-20 01:17:20|163.58|160.78|163.72|160.92|163.72|160.92|163.58|160.78|0
1650417450000|2022-04-20 01:17:30|163.58|160.78|163.86|161.06|163.86|161.06|163.58|160.78|0
1650417460000|2022-04-20 01:17:40|164|161.2|163.86|161.06|164|161.2|163.86|161.06|0
1650417470000|2022-04-20 01:17:50|163.93|161.13|164|161.2|164|161.2|163.93|161.13|0
1650417480000|2022-04-20 01:18:00|164.14|161.34|164.42|161.62|164.42|161.62|164.14|161.34|0
1650417490000|2022-04-20 01:18:10|164.57|161.77|164.57|161.77|164.57|161.77|164.57|161.77|0
1650417500000|2022-04-20 01:18:20|164.5|161.7|164.57|161.77|164.71|161.91|164.42|161.62|0
1650417510000|2022-04-20 01:18:30|164.5|161.7|164.14|161.34|164.5|161.7|164.14|161.34|0
1650417520000|2022-04-20 01:18:40|164|161.2|163.86|161.06|164|161.2|163.86|161.06|0
1650417530000|2022-04-20 01:18:50|163.72|160.92|164|161.2|164|161.2|163.72|160.92|0
1650417540000|2022-04-20 01:19:00|164.21|161.41|164.28|161.48|164.28|161.48|164.21|161.41|0
1650417550000|2022-04-20 01:19:10|164.36|161.56|164.56|161.76|164.56|161.76|164.36|161.56|0
1650417560000|2022-04-20 01:19:20|164.71|161.91|164.56|161.76|164.71|161.91|164.56|161.76|0
1650417570000|2022-04-20 01:19:30|164.71|161.91|164.85|162.05|164.85|162.05|164.71|161.91|0
1650417580000|2022-04-20 01:19:40|164.71|161.91|164.85|162.05|164.85|162.05|164.71|161.91|0
1650417590000|2022-04-20 01:19:50|164.99|162.19|165.13|162.33|165.27|162.47|164.99|162.19|0
1650417600000|2022-04-20 01:20:00|165.27|162.47|165.56|162.76|165.63|162.83|165.27|162.47|0
1650417610000|2022-04-20 01:20:10|165.55|162.75|165.13|162.33|165.55|162.75|165.13|162.33|0
1650417620000|2022-04-20 01:20:20|164.99|162.19|164.99|162.19|164.99|162.19|164.85|162.05|0
1650417630000|2022-04-20 01:20:30|164.85|162.05|164.85|162.05|164.99|162.19|164.85|162.05|0
1650417640000|2022-04-20 01:20:40|164.71|161.91|164.85|162.05|164.85|162.05|164.71|161.91|0
1650417650000|2022-04-20 01:20:50|164.99|162.19|164.85|162.05|164.99|162.19|164.85|162.05|0
1650417680000|2022-04-20 01:21:20|164.99|162.19|165.06|162.26|165.06|162.26|164.92|162.12|0
1650417690000|2022-04-20 01:21:30|164.92|162.12|164.85|162.05|164.92|162.12|164.85|162.05|0
1650417700000|2022-04-20 01:21:40|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1650417710000|2022-04-20 01:21:50|164.56|161.76|164.56|161.76|164.56|161.76|164.5|161.7|0
1650417720000|2022-04-20 01:22:00|164.7|161.9|164.85|162.05|164.85|162.05|164.7|161.9|0
1650417730000|2022-04-20 01:22:10|164.78|161.98|164.7|161.9|164.85|162.05|164.7|161.9|0
1650417740000|2022-04-20 01:22:20|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1650417750000|2022-04-20 01:22:30|164.7|161.9|164.7|161.9|164.7|161.9|164.56|161.76|0
1650417760000|2022-04-20 01:22:40|164.56|161.76|164.56|161.76|164.56|161.76|164.49|161.69|0
1650417770000|2022-04-20 01:22:50|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1650417780000|2022-04-20 01:23:00|164.56|161.76|164.28|161.48|164.56|161.76|164.28|161.48|0
1650417790000|2022-04-20 01:23:10|164.14|161.34|164|161.2|164.14|161.34|164|161.2|0
1650417800000|2022-04-20 01:23:20|164.14|161.34|164.28|161.48|164.35|161.55|164.14|161.34|0
1650417820000|2022-04-20 01:23:40|164.14|161.34|164.49|161.69|164.49|161.69|164.14|161.34|0
1650417830000|2022-04-20 01:23:50|164.42|161.62|164.42|161.62|164.56|161.76|164.42|161.62|0
1650417840000|2022-04-20 01:24:00|164.49|161.69|164.56|161.76|164.56|161.76|164.42|161.62|0
1650417850000|2022-04-20 01:24:10|164.28|161.48|164.35|161.55|164.35|161.55|164.14|161.34|0
1650417860000|2022-04-20 01:24:20|164.63|161.83|164.14|161.34|164.63|161.83|164.14|161.34|0
1650417870000|2022-04-20 01:24:30|164.28|161.48|164.35|161.55|164.35|161.55|164.28|161.48|0
1650417880000|2022-04-20 01:24:40|164.28|161.48|164.14|161.34|164.28|161.48|164.14|161.34|0
1650417890000|2022-04-20 01:24:50|164.21|161.41|164.28|161.48|164.28|161.48|164.21|161.41|0
1650417900000|2022-04-20 01:25:00|164.42|161.62|164.56|161.76|164.56|161.76|164.42|161.62|0
1650417910000|2022-04-20 01:25:10|164.28|161.48|164.35|161.55|164.42|161.62|164.28|161.48|0
1650417920000|2022-04-20 01:25:20|164.42|161.62|164.42|161.62|164.49|161.69|164.42|161.62|0
1650417930000|2022-04-20 01:25:30|164.35|161.55|164.42|161.62|164.42|161.62|164.35|161.55|0
1650417940000|2022-04-20 01:25:40|164.56|161.76|164.42|161.62|164.56|161.76|164.42|161.62|0
1650417950000|2022-04-20 01:25:50|164.56|161.76|164.56|161.76|164.63|161.83|164.56|161.76|0
1650417960000|2022-04-20 01:26:00|164.7|161.9|164.84|162.04|164.84|162.04|164.7|161.9|0
1650417970000|2022-04-20 01:26:10|164.98|162.18|164.77|161.97|164.98|162.18|164.77|161.97|0
1650417980000|2022-04-20 01:26:20|164.7|161.9|164.84|162.04|164.84|162.04|164.7|161.9|0
1650417990000|2022-04-20 01:26:30|164.98|162.18|164.84|162.04|164.98|162.18|164.84|162.04|0
1650418000000|2022-04-20 01:26:40|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1650418010000|2022-04-20 01:26:50|164.84|162.04|164.7|161.9|164.84|162.04|164.7|161.9|0
1650418020000|2022-04-20 01:27:00|164.77|161.97|164.7|161.9|164.77|161.97|164.7|161.9|0
1650418030000|2022-04-20 01:27:10|164.84|162.04|164.98|162.18|164.98|162.18|164.84|162.04|0
1650418040000|2022-04-20 01:27:20|165.12|162.32|165.12|162.32|165.12|162.32|165.12|162.32|0
1650418050000|2022-04-20 01:27:30|165.27|162.47|165.41|162.61|165.83|163.03|165.27|162.47|0
1650418060000|2022-04-20 01:27:40|165.27|162.47|164.7|161.9|165.27|162.47|164.7|161.9|0
1650418070000|2022-04-20 01:27:50|164.84|162.04|165.12|162.32|165.12|162.32|164.7|161.9|0
1650418080000|2022-04-20 01:28:00|165.2|162.4|165.2|162.4|165.2|162.4|165.12|162.32|0
1650418090000|2022-04-20 01:28:10|165.12|162.32|165.27|162.47|165.27|162.47|165.12|162.32|0
1650418110000|2022-04-20 01:28:30|165.12|162.32|164.98|162.18|165.12|162.32|164.84|162.04|0
1650418120000|2022-04-20 01:28:40|164.84|162.04|164.84|162.04|164.98|162.18|164.84|162.04|0
1650418130000|2022-04-20 01:28:50|164.7|161.9|164.42|161.62|164.7|161.9|164.42|161.62|0
1650418140000|2022-04-20 01:29:00|164.35|161.55|164.13|161.33|164.35|161.55|164.13|161.33|0
1650418150000|2022-04-20 01:29:10|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1650418160000|2022-04-20 01:29:20|164.56|161.76|164.7|161.9|164.7|161.9|164.56|161.76|0
1650418170000|2022-04-20 01:29:30|164.56|161.76|164.56|161.76|164.56|161.76|164.56|161.76|0
1650418190000|2022-04-20 01:29:50|164.7|161.9|164.56|161.76|164.7|161.9|164.56|161.76|0
1650418200000|2022-04-20 01:30:00|164.7|161.9|164.91|162.11|164.98|162.18|164.7|161.9|0
1650418210000|2022-04-20 01:30:10|164.56|161.76|164.27|161.47|164.56|161.76|164.27|161.47|0
1650418220000|2022-04-20 01:30:20|164.42|161.62|164.27|161.47|164.42|161.62|164.13|161.33|0
1650418230000|2022-04-20 01:30:30|164.35|161.55|164.56|161.76|164.56|161.76|164.35|161.55|0
1650418240000|2022-04-20 01:30:40|164.27|161.47|163.85|161.05|164.27|161.47|163.85|161.05|0
1650418250000|2022-04-20 01:30:50|163.71|160.91|164.13|161.33|164.13|161.33|163.71|160.91|0
1650418260000|2022-04-20 01:31:00|163.99|161.19|163.85|161.05|163.99|161.19|163.57|160.77|0
1650418270000|2022-04-20 01:31:10|163.99|161.19|164.27|161.47|164.27|161.47|163.85|161.05|0
1650418280000|2022-04-20 01:31:20|164.56|161.76|164.49|161.69|164.7|161.9|164.49|161.69|0
1650418290000|2022-04-20 01:31:30|164.7|161.9|164.84|162.04|164.84|162.04|164.7|161.9|0
1650418300000|2022-04-20 01:31:40|164.77|161.97|164.84|162.04|164.84|162.04|164.7|161.9|0
1650418310000|2022-04-20 01:31:50|164.7|161.9|164.7|161.9|164.91|162.11|164.7|161.9|0
1650418320000|2022-04-20 01:32:00|164.84|162.04|164.7|161.9|164.84|162.04|164.7|161.9|0
1650418330000|2022-04-20 01:32:10|164.84|162.04|164.84|162.04|164.84|162.04|164.84|162.04|0
1650418340000|2022-04-20 01:32:20|164.7|161.9|164.7|161.9|164.77|161.97|164.7|161.9|0
1650418350000|2022-04-20 01:32:30|164.84|162.04|164.84|162.04|164.84|162.04|164.7|161.9|0
1650418360000|2022-04-20 01:32:40|165.12|162.32|165.12|162.32|165.12|162.32|165.12|162.32|0
1650418370000|2022-04-20 01:32:50|164.98|162.18|165.05|162.25|165.05|162.25|164.98|162.18|0
1650418380000|2022-04-20 01:33:00|165.12|162.32|165.05|162.25|165.12|162.32|164.84|162.04|0
1650418390000|2022-04-20 01:33:10|164.84|162.04|164.84|162.04|164.84|162.04|164.84|162.04|0
1650418410000|2022-04-20 01:33:30|164.98|162.18|164.91|162.11|164.98|162.18|164.91|162.11|0
1650418420000|2022-04-20 01:33:40|164.98|162.18|165.4|162.6|165.4|162.6|164.98|162.18|0
1650418430000|2022-04-20 01:33:50|165.48|162.68|165.4|162.6|165.54|162.74|165.4|162.6|0
1650418440000|2022-04-20 01:34:00|165.54|162.74|165.33|162.53|165.83|163.03|165.33|162.53|0
1650418450000|2022-04-20 01:34:10|165.4|162.6|165.54|162.74|165.54|162.74|165.4|162.6|0
1650418460000|2022-04-20 01:34:20|165.69|162.89|165.69|162.89|165.69|162.89|165.69|162.89|0
1650418470000|2022-04-20 01:34:30|165.83|163.03|165.83|163.03|165.83|163.03|165.76|162.96|0
1650418480000|2022-04-20 01:34:40|165.69|162.89|165.83|163.03|165.83|163.03|165.69|162.89|0
1650418500000|2022-04-20 01:35:00|165.69|162.89|165.26|162.46|165.69|162.89|165.26|162.46|0
1650418510000|2022-04-20 01:35:10|165.12|162.32|164.84|162.04|165.12|162.32|164.84|162.04|0
1650418520000|2022-04-20 01:35:20|165.12|162.32|165.26|162.46|165.26|162.46|165.12|162.32|0
1650418530000|2022-04-20 01:35:30|165.4|162.6|165.12|162.32|165.4|162.6|165.12|162.32|0
1650418540000|2022-04-20 01:35:40|164.98|162.18|164.69|161.89|165.12|162.32|164.69|161.89|0
1650418550000|2022-04-20 01:35:50|164.84|162.04|164.98|162.18|164.98|162.18|164.84|162.04|0
1650418560000|2022-04-20 01:36:00|164.84|162.04|164.83|162.03|165.12|162.32|164.83|162.03|0
1650418570000|2022-04-20 01:36:10|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1650418580000|2022-04-20 01:36:20|164.83|162.03|164.55|161.75|164.83|162.03|164.55|161.75|0
1650418590000|2022-04-20 01:36:30|164.41|161.61|164.41|161.61|164.41|161.61|164.41|161.61|0
1650418600000|2022-04-20 01:36:40|164.27|161.47|164.27|161.47|164.41|161.61|164.13|161.33|0
1650418610000|2022-04-20 01:36:50|164.48|161.68|164.41|161.61|164.55|161.75|164.41|161.61|0
1650418620000|2022-04-20 01:37:00|164.27|161.47|164.27|161.47|164.41|161.61|164.27|161.47|0
1650418630000|2022-04-20 01:37:10|164.13|161.33|163.85|161.05|164.13|161.33|163.85|161.05|0
1650418640000|2022-04-20 01:37:20|163.71|160.91|163.85|161.05|163.85|161.05|163.71|160.91|0
1650418650000|2022-04-20 01:37:30|163.99|161.19|163.7|160.9|163.99|161.19|163.7|160.9|0
1650418660000|2022-04-20 01:37:40|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1650418670000|2022-04-20 01:37:50|163.99|161.19|163.85|161.05|163.99|161.19|163.85|161.05|0
1650418680000|2022-04-20 01:38:00|163.99|161.19|163.99|161.19|164.13|161.33|163.99|161.19|0
1650418690000|2022-04-20 01:38:10|163.85|161.05|163.99|161.19|163.99|161.19|163.85|161.05|0
1650418700000|2022-04-20 01:38:20|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1650418710000|2022-04-20 01:38:30|163.7|160.9|163.85|161.05|163.92|161.12|163.7|160.9|0
1650418720000|2022-04-20 01:38:40|163.84|161.04|163.64|160.84|163.84|161.04|163.64|160.84|0
1650418730000|2022-04-20 01:38:50|163.7|160.9|163.64|160.84|163.7|160.9|163.64|160.84|0
1650418740000|2022-04-20 01:39:00|163.56|160.76|163.7|160.9|163.84|161.04|163.56|160.76|0
1650418750000|2022-04-20 01:39:10|163.56|160.76|163.7|160.9|163.7|160.9|163.56|160.76|0
1650418760000|2022-04-20 01:39:20|163.99|161.19|163.99|161.19|163.99|161.19|163.99|161.19|0
1650418770000|2022-04-20 01:39:30|164.13|161.33|164.27|161.47|164.27|161.47|164.13|161.33|0
1650418780000|2022-04-20 01:39:40|164.41|161.61|164.41|161.61|164.41|161.61|164.41|161.61|0
1650418790000|2022-04-20 01:39:50|164.55|161.75|164.34|161.54|164.55|161.75|164.34|161.54|0
1650418800000|2022-04-20 01:40:00|164.41|161.61|164.55|161.75|164.55|161.75|164.41|161.61|0
1650418810000|2022-04-20 01:40:10|164.48|161.68|164.41|161.61|164.48|161.68|164.41|161.61|0
1650418820000|2022-04-20 01:40:20|164.55|161.75|164.48|161.68|164.55|161.75|164.48|161.68|0
1650418830000|2022-04-20 01:40:30|164.27|161.47|164.41|161.61|164.41|161.61|164.27|161.47|0
1650418840000|2022-04-20 01:40:40|164.55|161.75|164.55|161.75|164.55|161.75|164.41|161.61|0
1650418850000|2022-04-20 01:40:50|164.27|161.47|164.27|161.47|164.27|161.47|164.13|161.33|0
1650418860000|2022-04-20 01:41:00|164.13|161.33|164.13|161.33|164.13|161.33|164.13|161.33|0
1650418870000|2022-04-20 01:41:10|164.27|161.47|164.41|161.61|164.41|161.61|164.27|161.47|0
1650418880000|2022-04-20 01:41:20|164.48|161.68|164.41|161.61|164.48|161.68|164.41|161.61|0
1650418890000|2022-04-20 01:41:30|164.55|161.75|164.41|161.61|164.55|161.75|164.41|161.61|0
1650418900000|2022-04-20 01:41:40|164.27|161.47|164.41|161.61|164.41|161.61|164.27|161.47|0
1650418920000|2022-04-20 01:42:00|164.27|161.47|164.2|161.4|164.27|161.47|164.2|161.4|0
1650418930000|2022-04-20 01:42:10|164.41|161.61|164.27|161.47|164.41|161.61|164.27|161.47|0
1650418940000|2022-04-20 01:42:20|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1650418950000|2022-04-20 01:42:30|164.12|161.32|163.98|161.18|164.12|161.32|163.98|161.18|0
1650418960000|2022-04-20 01:42:40|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1650418970000|2022-04-20 01:42:50|163.98|161.18|163.98|161.18|163.98|161.18|163.98|161.18|0
1650418980000|2022-04-20 01:43:00|163.84|161.04|164.06|161.26|164.06|161.26|163.84|161.04|0
1650418990000|2022-04-20 01:43:10|163.98|161.18|163.84|161.04|163.98|161.18|163.84|161.04|0
1650419000000|2022-04-20 01:43:20|163.98|161.18|163.98|161.18|163.98|161.18|163.91|161.11|0
1650419010000|2022-04-20 01:43:30|163.84|161.04|163.91|161.11|163.98|161.18|163.84|161.04|0
1650419020000|2022-04-20 01:43:40|163.84|161.04|163.98|161.18|163.98|161.18|163.84|161.04|0
1650419030000|2022-04-20 01:43:50|164.06|161.26|163.98|161.18|164.06|161.26|163.98|161.18|0
1650419040000|2022-04-20 01:44:00|164.2|161.4|164.26|161.46|164.26|161.46|164.2|161.4|0
1650419050000|2022-04-20 01:44:10|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1650419060000|2022-04-20 01:44:20|164.12|161.32|164.26|161.46|164.26|161.46|164.12|161.32|0
1650419070000|2022-04-20 01:44:30|164.34|161.54|164.26|161.46|164.34|161.54|164.26|161.46|0
1650419080000|2022-04-20 01:44:40|164.4|161.6|164.34|161.54|164.4|161.6|164.34|161.54|0
1650419090000|2022-04-20 01:44:50|164.4|161.6|164.55|161.75|164.55|161.75|164.34|161.54|0
1650419100000|2022-04-20 01:45:00|164.48|161.68|164.4|161.6|164.48|161.68|164.4|161.6|0
1650419110000|2022-04-20 01:45:10|164.48|161.68|164.69|161.89|164.69|161.89|164.48|161.68|0
1650419120000|2022-04-20 01:45:20|164.97|162.17|164.83|162.03|164.97|162.17|164.76|161.96|0
1650419130000|2022-04-20 01:45:30|164.9|162.1|164.9|162.1|164.9|162.1|164.9|162.1|0
1650419140000|2022-04-20 01:45:40|164.69|161.89|164.55|161.75|164.83|162.03|164.55|161.75|0
1650419150000|2022-04-20 01:45:50|164.48|161.68|164.4|161.6|164.54|161.74|164.4|161.6|0
1650419160000|2022-04-20 01:46:00|164.26|161.46|164.12|161.32|164.26|161.46|164.12|161.32|0
1650419170000|2022-04-20 01:46:10|164.05|161.25|163.98|161.18|164.05|161.25|163.98|161.18|0
1650419180000|2022-04-20 01:46:20|164.05|161.25|164.26|161.46|164.26|161.46|163.98|161.18|0
1650419190000|2022-04-20 01:46:30|164.19|161.39|164.26|161.46|164.26|161.46|164.19|161.39|0
1650419200000|2022-04-20 01:46:40|164.4|161.6|164.26|161.46|164.4|161.6|164.26|161.46|0
1650419210000|2022-04-20 01:46:50|164.4|161.6|164.48|161.68|164.48|161.68|164.4|161.6|0
1650419220000|2022-04-20 01:47:00|164.54|161.74|164.69|161.89|164.69|161.89|164.54|161.74|0
1650419230000|2022-04-20 01:47:10|164.54|161.74|164.48|161.68|164.54|161.74|164.4|161.6|0
1650419240000|2022-04-20 01:47:20|164.4|161.6|164.48|161.68|164.54|161.74|164.4|161.6|0
1650419250000|2022-04-20 01:47:30|164.4|161.6|164.33|161.53|164.4|161.6|164.33|161.53|0
1650419260000|2022-04-20 01:47:40|164.26|161.46|164.4|161.6|164.4|161.6|164.12|161.32|0
1650419270000|2022-04-20 01:47:50|164.54|161.74|164.54|161.74|164.54|161.74|164.54|161.74|0
1650419280000|2022-04-20 01:48:00|164.4|161.6|164.4|161.6|164.4|161.6|164.33|161.53|0
1650419290000|2022-04-20 01:48:10|164.26|161.46|164.33|161.53|164.33|161.53|164.26|161.46|0
1650419300000|2022-04-20 01:48:20|164.54|161.74|164.54|161.74|164.54|161.74|164.4|161.6|0
1650419310000|2022-04-20 01:48:30|164.48|161.68|164.4|161.6|164.48|161.68|164.4|161.6|0
1650419320000|2022-04-20 01:48:40|164.33|161.53|164.26|161.46|164.4|161.6|164.26|161.46|0
1650419330000|2022-04-20 01:48:50|164.33|161.53|164.26|161.46|164.4|161.6|164.26|161.46|0
1650419340000|2022-04-20 01:49:00|164.4|161.6|164.47|161.67|164.47|161.67|164.26|161.46|0
1650419350000|2022-04-20 01:49:10|164.4|161.6|164.26|161.46|164.4|161.6|164.26|161.46|0
1650419360000|2022-04-20 01:49:20|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1650419370000|2022-04-20 01:49:30|164.47|161.67|164.54|161.74|164.54|161.74|164.4|161.6|0
1650419380000|2022-04-20 01:49:40|164.47|161.67|164.54|161.74|164.54|161.74|164.47|161.67|0
1650419390000|2022-04-20 01:49:50|164.47|161.67|164.4|161.6|164.54|161.74|164.4|161.6|0
1650419400000|2022-04-20 01:50:00|164.47|161.67|164.19|161.39|164.47|161.67|164.12|161.32|0
1650419410000|2022-04-20 01:50:10|164.12|161.32|164.26|161.46|164.26|161.46|164.12|161.32|0
1650419420000|2022-04-20 01:50:20|164.12|161.32|164.19|161.39|164.19|161.39|164.12|161.32|0
1650419430000|2022-04-20 01:50:30|164.26|161.46|164.12|161.32|164.26|161.46|164.12|161.32|0
1650419450000|2022-04-20 01:50:50|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1650419460000|2022-04-20 01:51:00|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1650419470000|2022-04-20 01:51:10|164.47|161.67|164.4|161.6|164.47|161.67|164.4|161.6|0
1650419480000|2022-04-20 01:51:20|164.47|161.67|164.4|161.6|164.47|161.67|164.4|161.6|0
1650419490000|2022-04-20 01:51:30|164.26|161.46|164.26|161.46|164.33|161.53|164.26|161.46|0
1650419500000|2022-04-20 01:51:40|164.33|161.53|164.26|161.46|164.4|161.6|164.26|161.46|0
1650419510000|2022-04-20 01:51:50|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1650419520000|2022-04-20 01:52:00|164.26|161.46|164.33|161.53|164.4|161.6|164.26|161.46|0
1650419530000|2022-04-20 01:52:10|164.26|161.46|164.4|161.6|164.4|161.6|164.26|161.46|0
1650419540000|2022-04-20 01:52:20|164.26|161.46|164.4|161.6|164.4|161.6|164.26|161.46|0
1650419550000|2022-04-20 01:52:30|164.26|161.46|164.4|161.6|164.4|161.6|164.26|161.46|0
1650419560000|2022-04-20 01:52:40|164.47|161.67|164.4|161.6|164.47|161.67|164.4|161.6|0
1650419570000|2022-04-20 01:52:50|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1650419580000|2022-04-20 01:53:00|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1650419590000|2022-04-20 01:53:10|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1650419600000|2022-04-20 01:53:20|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1650419610000|2022-04-20 01:53:30|164.26|161.46|164.12|161.32|164.26|161.46|164.12|161.32|0
1650419620000|2022-04-20 01:53:40|164.26|161.46|164.12|161.32|164.26|161.46|164.12|161.32|0
1650419630000|2022-04-20 01:53:50|164.26|161.46|164.12|161.32|164.26|161.46|164.12|161.32|0
1650419640000|2022-04-20 01:54:00|163.97|161.17|164.26|161.46|164.26|161.46|163.97|161.17|0
1650419650000|2022-04-20 01:54:10|164.33|161.53|164.26|161.46|164.33|161.53|164.12|161.32|0
1650419660000|2022-04-20 01:54:20|164.19|161.39|164.19|161.39|164.19|161.39|164.19|161.39|0
1650419670000|2022-04-20 01:54:30|164.12|161.32|164.26|161.46|164.26|161.46|164.12|161.32|0
1650419680000|2022-04-20 01:54:40|164.4|161.6|164.4|161.6|164.54|161.74|164.4|161.6|0
1650419690000|2022-04-20 01:54:50|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1650419700000|2022-04-20 01:55:00|164.11|161.31|164.05|161.25|164.11|161.31|163.97|161.17|0
1650419710000|2022-04-20 01:55:10|163.91|161.11|164.11|161.31|164.11|161.31|163.91|161.11|0
1650419720000|2022-04-20 01:55:20|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1650419730000|2022-04-20 01:55:30|164.05|161.25|163.97|161.17|164.05|161.25|163.97|161.17|0
1650419740000|2022-04-20 01:55:40|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1650419750000|2022-04-20 01:55:50|164.19|161.39|164.19|161.39|164.19|161.39|164.19|161.39|0
1650419760000|2022-04-20 01:56:00|164.26|161.46|164.25|161.45|164.26|161.46|164.25|161.45|0
1650419780000|2022-04-20 01:56:20|164.33|161.53|164.25|161.45|164.33|161.53|164.25|161.45|0
1650419800000|2022-04-20 01:56:40|164.19|161.39|164.11|161.31|164.19|161.39|164.11|161.31|0
1650419810000|2022-04-20 01:56:50|164.19|161.39|164.25|161.45|164.25|161.45|164.19|161.39|0
1650419820000|2022-04-20 01:57:00|164.11|161.31|164.11|161.31|164.25|161.45|164.11|161.31|0
1650419830000|2022-04-20 01:57:10|163.83|161.03|163.83|161.03|163.83|161.03|163.83|161.03|0
1650419840000|2022-04-20 01:57:20|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1650419850000|2022-04-20 01:57:30|163.55|160.75|163.69|160.89|163.69|160.89|163.55|160.75|0
1650419860000|2022-04-20 01:57:40|163.76|160.96|163.69|160.89|163.76|160.96|163.69|160.89|0
1650419870000|2022-04-20 01:57:50|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1650419880000|2022-04-20 01:58:00|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1650419890000|2022-04-20 01:58:10|163.55|160.75|163.55|160.75|163.55|160.75|163.55|160.75|0
1650419900000|2022-04-20 01:58:20|163.69|160.89|163.83|161.03|163.83|161.03|163.69|160.89|0
1650419910000|2022-04-20 01:58:30|163.69|160.89|163.83|161.03|163.83|161.03|163.69|160.89|0
1650419920000|2022-04-20 01:58:40|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1650419930000|2022-04-20 01:58:50|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1650419940000|2022-04-20 01:59:00|164.11|161.31|164.39|161.59|164.39|161.59|164.11|161.31|0
1650419950000|2022-04-20 01:59:10|164.25|161.45|164.25|161.45|164.25|161.45|164.18|161.38|0
1650419960000|2022-04-20 01:59:20|164.18|161.38|164.11|161.31|164.18|161.38|164.11|161.31|0
1650419970000|2022-04-20 01:59:30|164.25|161.45|164.11|161.31|164.25|161.45|164.11|161.31|0
1650419980000|2022-04-20 01:59:40|163.97|161.17|164.11|161.31|164.25|161.45|163.97|161.17|0
1650419990000|2022-04-20 01:59:50|164.25|161.45|164.25|161.45|164.25|161.45|164.25|161.45|0
1650420000000|2022-04-20 02:00:00|164.11|161.31|164.18|161.38|164.25|161.45|164.11|161.31|0
1650420010000|2022-04-20 02:00:10|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1650420020000|2022-04-20 02:00:20|164.04|161.24|164.11|161.31|164.25|161.45|164.04|161.24|0
1650420040000|2022-04-20 02:00:40|163.97|161.17|163.83|161.03|163.97|161.17|163.83|161.03|0
1650420050000|2022-04-20 02:00:50|163.76|160.96|163.69|160.89|163.76|160.96|163.69|160.89|0
1650420060000|2022-04-20 02:01:00|163.55|160.75|163.55|160.75|163.55|160.75|163.55|160.75|0
1650420070000|2022-04-20 02:01:10|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1650420080000|2022-04-20 02:01:20|163.55|160.75|163.41|160.61|163.55|160.75|163.41|160.61|0
1650420100000|2022-04-20 02:01:40|163.55|160.75|163.55|160.75|163.55|160.75|163.41|160.61|0
1650420120000|2022-04-20 02:02:00|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1650420130000|2022-04-20 02:02:10|163.83|161.03|163.69|160.89|163.83|161.03|163.69|160.89|0
1650420140000|2022-04-20 02:02:20|163.83|161.03|163.83|161.03|163.83|161.03|163.69|160.89|0
1650420160000|2022-04-20 02:02:40|163.9|161.1|163.83|161.03|163.97|161.17|163.83|161.03|0
1650420170000|2022-04-20 02:02:50|164.11|161.31|164.25|161.45|164.25|161.45|164.11|161.31|0
1650420180000|2022-04-20 02:03:00|164.39|161.59|164.61|161.81|164.61|161.81|164.39|161.59|0
1650420190000|2022-04-20 02:03:10|164.53|161.73|164.61|161.81|164.61|161.81|164.53|161.73|0
1650420200000|2022-04-20 02:03:20|164.67|161.87|164.67|161.87|164.67|161.87|164.53|161.73|0
1650420210000|2022-04-20 02:03:30|164.81|162.01|164.96|162.16|164.96|162.16|164.81|162.01|0
1650420220000|2022-04-20 02:03:40|164.89|162.09|164.96|162.16|164.96|162.16|164.81|162.01|0
1650420230000|2022-04-20 02:03:50|165.1|162.3|164.96|162.16|165.1|162.3|164.96|162.16|0
1650420240000|2022-04-20 02:04:00|164.89|162.09|164.89|162.09|164.89|162.09|164.81|162.01|0
1650420250000|2022-04-20 02:04:10|164.96|162.16|165.1|162.3|165.1|162.3|164.96|162.16|0
1650420260000|2022-04-20 02:04:20|165.03|162.23|164.81|162.01|165.03|162.23|164.81|162.01|0
1650420270000|2022-04-20 02:04:30|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1650420280000|2022-04-20 02:04:40|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1650420290000|2022-04-20 02:04:50|164.39|161.59|163.97|161.17|164.39|161.59|163.97|161.17|0
1650420300000|2022-04-20 02:05:00|163.68|160.88|163.97|161.17|163.97|161.17|163.68|160.88|0
1650420310000|2022-04-20 02:05:10|163.83|161.03|163.68|160.88|163.83|161.03|163.68|160.88|0
1650420320000|2022-04-20 02:05:20|163.83|161.03|163.97|161.17|163.97|161.17|163.83|161.03|0
1650420330000|2022-04-20 02:05:30|164.11|161.31|163.82|161.02|164.11|161.31|163.82|161.02|0
1650420340000|2022-04-20 02:05:40|163.76|160.96|163.82|161.02|163.82|161.02|163.76|160.96|0
1650420350000|2022-04-20 02:05:50|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1650420360000|2022-04-20 02:06:00|163.82|161.02|163.97|161.17|163.97|161.17|163.82|161.02|0
1650420380000|2022-04-20 02:06:20|163.9|161.1|163.82|161.02|163.97|161.17|163.82|161.02|0
1650420390000|2022-04-20 02:06:30|163.9|161.1|163.82|161.02|163.9|161.1|163.82|161.02|0
1650420400000|2022-04-20 02:06:40|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1650420410000|2022-04-20 02:06:50|163.82|161.02|163.96|161.16|163.96|161.16|163.82|161.02|0
1650420420000|2022-04-20 02:07:00|163.9|161.1|163.82|161.02|163.96|161.16|163.76|160.96|0
1650420430000|2022-04-20 02:07:10|163.68|160.88|163.68|160.88|163.76|160.96|163.68|160.88|0
1650420440000|2022-04-20 02:07:20|163.76|160.96|163.82|161.02|163.82|161.02|163.76|160.96|0
1650420450000|2022-04-20 02:07:30|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1650420460000|2022-04-20 02:07:40|163.54|160.74|163.54|160.74|163.54|160.74|163.54|160.74|0
1650420470000|2022-04-20 02:07:50|163.68|160.88|163.26|160.46|163.68|160.88|163.26|160.46|0
1650420480000|2022-04-20 02:08:00|162.42|159.62|162.28|159.48|162.42|159.62|162.28|159.48|0
1650420490000|2022-04-20 02:08:10|162.49|159.69|162.42|159.62|162.56|159.76|162.42|159.62|0
1650420500000|2022-04-20 02:08:20|162.28|159.48|161.44|158.64|162.28|159.48|161.44|158.64|0
1650420510000|2022-04-20 02:08:30|161.16|158.36|161.3|158.5|161.3|158.5|161.16|158.36|0
1650420520000|2022-04-20 02:08:40|161.16|158.36|161.72|158.92|161.72|158.92|161.16|158.36|0
1650420530000|2022-04-20 02:08:50|161.58|158.78|161.86|159.06|161.86|159.06|161.58|158.78|0
1650420540000|2022-04-20 02:09:00|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1650420550000|2022-04-20 02:09:10|162.28|159.48|162.49|159.69|162.49|159.69|162.28|159.48|0
1650420560000|2022-04-20 02:09:20|162.42|159.62|162.28|159.48|162.42|159.62|162.28|159.48|0
1650420570000|2022-04-20 02:09:30|162.14|159.34|162|159.2|162.14|159.34|162|159.2|0
1650420580000|2022-04-20 02:09:40|162.07|159.27|162|159.2|162.07|159.27|162|159.2|0
1650420590000|2022-04-20 02:09:50|162.07|159.27|162|159.2|162.07|159.27|162|159.2|0
1650420600000|2022-04-20 02:10:00|162.14|159.34|162.14|159.34|162.14|159.34|162|159.2|0
1650420610000|2022-04-20 02:10:10|162.28|159.48|162.14|159.34|162.28|159.48|162.14|159.34|0
1650420620000|2022-04-20 02:10:20|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1650420630000|2022-04-20 02:10:30|162.21|159.41|162|159.2|162.21|159.41|162|159.2|0
1650420640000|2022-04-20 02:10:40|161.93|159.13|162|159.2|162.07|159.27|161.93|159.13|0
1650420650000|2022-04-20 02:10:50|162.14|159.34|162|159.2|162.14|159.34|162|159.2|0
1650420660000|2022-04-20 02:11:00|162.07|159.27|161.93|159.13|162.07|159.27|161.93|159.13|0
1650420670000|2022-04-20 02:11:10|162|159.2|161.86|159.06|162|159.2|161.86|159.06|0
1650420680000|2022-04-20 02:11:20|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1650420690000|2022-04-20 02:11:30|161.79|158.99|161.72|158.92|161.79|158.99|161.72|158.92|0
1650420700000|2022-04-20 02:11:40|161.65|158.85|161.58|158.78|161.65|158.85|161.44|158.64|0
1650420710000|2022-04-20 02:11:50|161.44|158.64|161.3|158.5|161.44|158.64|161.3|158.5|0
1650420720000|2022-04-20 02:12:00|161.37|158.57|161.44|158.64|161.44|158.64|161.3|158.5|0
1650420730000|2022-04-20 02:12:10|161.58|158.78|161.44|158.64|161.58|158.78|161.44|158.64|0
1650420740000|2022-04-20 02:12:20|161.85|159.05|161.85|159.05|161.85|159.05|161.79|158.99|0
1650420750000|2022-04-20 02:12:30|161.79|158.99|161.71|158.91|161.79|158.99|161.71|158.91|0
1650420760000|2022-04-20 02:12:40|161.58|158.78|161.99|159.19|161.99|159.19|161.58|158.78|0
1650420770000|2022-04-20 02:12:50|161.85|159.05|161.99|159.19|161.99|159.19|161.85|159.05|0
1650420780000|2022-04-20 02:13:00|162.13|159.33|161.99|159.19|162.13|159.33|161.99|159.19|0
1650420790000|2022-04-20 02:13:10|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1650420800000|2022-04-20 02:13:20|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1650420810000|2022-04-20 02:13:30|162.27|159.47|162.35|159.55|162.35|159.55|162.27|159.47|0
1650420820000|2022-04-20 02:13:40|162.41|159.61|162.55|159.75|162.55|159.75|162.41|159.61|0
1650420830000|2022-04-20 02:13:50|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650420840000|2022-04-20 02:14:00|162.83|160.03|162.41|159.61|162.83|160.03|162.41|159.61|0
1650420850000|2022-04-20 02:14:10|162.49|159.69|162.49|159.69|162.55|159.75|162.49|159.69|0
1650420860000|2022-04-20 02:14:20|162.55|159.75|162.55|159.75|162.69|159.89|162.55|159.75|0
1650420870000|2022-04-20 02:14:30|162.41|159.61|162.27|159.47|162.49|159.69|162.27|159.47|0
1650420880000|2022-04-20 02:14:40|162.13|159.33|162.13|159.33|162.13|159.33|161.99|159.19|0
1650420890000|2022-04-20 02:14:50|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1650420900000|2022-04-20 02:15:00|162.41|159.61|162.41|159.61|162.41|159.61|162.27|159.47|0
1650420920000|2022-04-20 02:15:20|162.27|159.47|162.35|159.55|162.35|159.55|162.27|159.47|0
1650420930000|2022-04-20 02:15:30|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1650420940000|2022-04-20 02:15:40|162.2|159.4|161.99|159.19|162.2|159.4|161.99|159.19|0
1650420950000|2022-04-20 02:15:50|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1650420960000|2022-04-20 02:16:00|162.2|159.4|162.13|159.33|162.27|159.47|162.13|159.33|0
1650420970000|2022-04-20 02:16:10|162.2|159.4|162.41|159.61|162.41|159.61|162.2|159.4|0
1650420980000|2022-04-20 02:16:20|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1650421000000|2022-04-20 02:16:40|162.13|159.33|162.13|159.33|162.27|159.47|162.13|159.33|0
1650421020000|2022-04-20 02:17:00|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1650421030000|2022-04-20 02:17:10|162.13|159.33|162.13|159.33|162.27|159.47|162.13|159.33|0
1650421040000|2022-04-20 02:17:20|162.06|159.26|161.99|159.19|162.06|159.26|161.99|159.19|0
1650421070000|2022-04-20 02:17:50|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1650421080000|2022-04-20 02:18:00|162.06|159.26|161.85|159.05|162.13|159.33|161.85|159.05|0
1650421090000|2022-04-20 02:18:10|162.13|159.33|162.13|159.33|162.27|159.47|162.13|159.33|0
1650421100000|2022-04-20 02:18:20|161.99|159.19|162.13|159.33|162.13|159.33|161.99|159.19|0
1650421110000|2022-04-20 02:18:30|162.06|159.26|162.13|159.33|162.13|159.33|162.06|159.26|0
1650421120000|2022-04-20 02:18:40|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1650421130000|2022-04-20 02:18:50|162.2|159.4|162.2|159.4|162.27|159.47|162.2|159.4|0
1650421140000|2022-04-20 02:19:00|162.27|159.47|162.13|159.33|162.27|159.47|162.13|159.33|0
1650421150000|2022-04-20 02:19:10|161.99|159.19|162.27|159.47|162.27|159.47|161.99|159.19|0
1650421160000|2022-04-20 02:19:20|162.41|159.61|162.27|159.47|162.41|159.61|162.27|159.47|0
1650421170000|2022-04-20 02:19:30|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1650421180000|2022-04-20 02:19:40|162.55|159.75|162.41|159.61|162.55|159.75|162.41|159.61|0
1650421190000|2022-04-20 02:19:50|162.97|160.17|162.62|159.82|162.97|160.17|162.62|159.82|0
1650421200000|2022-04-20 02:20:00|162.55|159.75|162.83|160.03|162.83|160.03|162.55|159.75|0
1650421210000|2022-04-20 02:20:10|162.69|159.89|162.83|160.03|162.97|160.17|162.69|159.89|0
1650421220000|2022-04-20 02:20:20|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650421230000|2022-04-20 02:20:30|162.83|160.03|162.69|159.89|162.83|160.03|162.69|159.89|0
1650421240000|2022-04-20 02:20:40|162.83|160.03|162.97|160.17|163.11|160.31|162.83|160.03|0
1650421250000|2022-04-20 02:20:50|163.11|160.31|163.39|160.59|163.39|160.59|163.11|160.31|0
1650421260000|2022-04-20 02:21:00|163.46|160.66|163.04|160.24|163.53|160.73|163.04|160.24|0
1650421270000|2022-04-20 02:21:10|163.11|160.31|163.18|160.38|163.18|160.38|162.97|160.17|0
1650421280000|2022-04-20 02:21:20|163.39|160.59|163.25|160.45|163.39|160.59|163.25|160.45|0
1650421290000|2022-04-20 02:21:30|163.39|160.59|163.25|160.45|163.53|160.73|163.25|160.45|0
1650421300000|2022-04-20 02:21:40|163.39|160.59|163.11|160.31|163.39|160.59|163.11|160.31|0
1650421310000|2022-04-20 02:21:50|162.97|160.17|163.11|160.31|163.11|160.31|162.97|160.17|0
1650421320000|2022-04-20 02:22:00|162.97|160.17|163.11|160.31|163.11|160.31|162.97|160.17|0
1650421330000|2022-04-20 02:22:10|163.25|160.45|163.39|160.59|163.39|160.59|163.25|160.45|0
1650421340000|2022-04-20 02:22:20|163.53|160.73|163.32|160.52|163.53|160.73|163.32|160.52|0
1650421350000|2022-04-20 02:22:30|163.39|160.59|163.39|160.59|163.39|160.59|163.25|160.45|0
1650421360000|2022-04-20 02:22:40|163.53|160.73|163.39|160.59|163.53|160.73|163.39|160.59|0
1650421370000|2022-04-20 02:22:50|163.25|160.45|163.18|160.38|163.25|160.45|163.11|160.31|0
1650421380000|2022-04-20 02:23:00|163.25|160.45|163.11|160.31|163.25|160.45|163.11|160.31|0
1650421390000|2022-04-20 02:23:10|162.97|160.17|163.04|160.24|163.11|160.31|162.97|160.17|0
1650421400000|2022-04-20 02:23:20|163.11|160.31|162.97|160.17|163.11|160.31|162.9|160.1|0
1650421410000|2022-04-20 02:23:30|162.83|160.03|162.83|160.03|162.9|160.1|162.83|160.03|0
1650421430000|2022-04-20 02:23:50|162.9|160.1|162.83|160.03|162.9|160.1|162.83|160.03|0
1650421440000|2022-04-20 02:24:00|162.9|160.1|163.11|160.31|163.11|160.31|162.83|160.03|0
1650421450000|2022-04-20 02:24:10|162.97|160.17|162.69|159.89|162.97|160.17|162.69|159.89|0
1650421460000|2022-04-20 02:24:20|162.9|160.1|162.9|160.1|162.97|160.17|162.9|160.1|0
1650421470000|2022-04-20 02:24:30|162.83|160.03|162.83|160.03|162.97|160.17|162.83|160.03|0
1650421480000|2022-04-20 02:24:40|162.9|160.1|162.83|160.03|162.9|160.1|162.83|160.03|0
1650421490000|2022-04-20 02:24:50|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1650421500000|2022-04-20 02:25:00|163.11|160.31|163.25|160.45|163.25|160.45|163.11|160.31|0
1650421510000|2022-04-20 02:25:10|163.18|160.38|163.18|160.38|163.18|160.38|163.18|160.38|0
1650421520000|2022-04-20 02:25:20|163.11|160.31|163.11|160.31|163.11|160.31|162.97|160.17|0
1650421530000|2022-04-20 02:25:30|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1650421540000|2022-04-20 02:25:40|163.04|160.24|162.83|160.03|163.04|160.24|162.83|160.03|0
1650421550000|2022-04-20 02:25:50|162.68|159.88|162.76|159.96|162.9|160.1|162.68|159.88|0
1650421560000|2022-04-20 02:26:00|162.83|160.03|162.54|159.74|162.83|160.03|162.54|159.74|0
1650421570000|2022-04-20 02:26:10|162.62|159.82|162.4|159.6|162.68|159.88|162.4|159.6|0
1650421580000|2022-04-20 02:26:20|162.48|159.68|162.4|159.6|162.48|159.68|162.4|159.6|0
1650421600000|2022-04-20 02:26:40|162.48|159.68|162.68|159.88|162.68|159.88|162.48|159.68|0
1650421610000|2022-04-20 02:26:50|162.62|159.82|162.82|160.02|162.82|160.02|162.62|159.82|0
1650421620000|2022-04-20 02:27:00|162.68|159.88|162.82|160.02|162.82|160.02|162.68|159.88|0
1650421630000|2022-04-20 02:27:10|162.68|159.88|162.68|159.88|162.68|159.88|162.62|159.82|0
1650421640000|2022-04-20 02:27:20|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650421650000|2022-04-20 02:27:30|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1650421670000|2022-04-20 02:27:50|162.48|159.68|162.48|159.68|162.54|159.74|162.48|159.68|0
1650421680000|2022-04-20 02:28:00|162.54|159.74|162.26|159.46|162.54|159.74|162.26|159.46|0
1650421690000|2022-04-20 02:28:10|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650421700000|2022-04-20 02:28:20|162.26|159.46|162.26|159.46|162.4|159.6|162.26|159.46|0
1650421710000|2022-04-20 02:28:30|162.2|159.4|161.7|158.9|162.2|159.4|161.7|158.9|0
1650421720000|2022-04-20 02:28:40|161.56|158.76|161.84|159.04|161.84|159.04|161.56|158.76|0
1650421730000|2022-04-20 02:28:50|161.56|158.76|161.7|158.9|161.7|158.9|161.56|158.76|0
1650421750000|2022-04-20 02:29:10|161.28|158.48|161.56|158.76|161.56|158.76|161.28|158.48|0
1650421760000|2022-04-20 02:29:20|161.7|158.9|161.56|158.76|161.7|158.9|161.56|158.76|0
1650421770000|2022-04-20 02:29:30|161.64|158.84|161.7|158.9|161.7|158.9|161.56|158.76|0
1650421790000|2022-04-20 02:29:50|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650421800000|2022-04-20 02:30:00|161.7|158.9|161.98|159.18|161.98|159.18|161.56|158.76|0
1650421810000|2022-04-20 02:30:10|162.26|159.46|162.12|159.32|162.26|159.46|162.12|159.32|0
1650421820000|2022-04-20 02:30:20|161.98|159.18|162.26|159.46|162.26|159.46|161.98|159.18|0
1650421830000|2022-04-20 02:30:30|162.12|159.32|162.26|159.46|162.4|159.6|162.12|159.32|0
1650421840000|2022-04-20 02:30:40|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650421850000|2022-04-20 02:30:50|162.19|159.39|162.33|159.53|162.4|159.6|162.19|159.39|0
1650421860000|2022-04-20 02:31:00|162.4|159.6|162.47|159.67|162.47|159.67|162.26|159.46|0
1650421870000|2022-04-20 02:31:10|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1650421880000|2022-04-20 02:31:20|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650421890000|2022-04-20 02:31:30|162.47|159.67|162.12|159.32|162.47|159.67|162.12|159.32|0
1650421900000|2022-04-20 02:31:40|162.26|159.46|162.19|159.39|162.26|159.46|162.19|159.39|0
1650421910000|2022-04-20 02:31:50|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650421920000|2022-04-20 02:32:00|162.4|159.6|162.61|159.81|162.61|159.81|162.4|159.6|0
1650421930000|2022-04-20 02:32:10|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1650421940000|2022-04-20 02:32:20|162.68|159.88|162.82|160.02|162.82|160.02|162.68|159.88|0
1650421950000|2022-04-20 02:32:30|162.96|160.16|162.68|159.88|162.96|160.16|162.68|159.88|0
1650421960000|2022-04-20 02:32:40|162.82|160.02|162.68|159.88|162.82|160.02|162.68|159.88|0
1650421970000|2022-04-20 02:32:50|162.75|159.95|162.82|160.02|162.82|160.02|162.75|159.95|0
1650421980000|2022-04-20 02:33:00|162.75|159.95|162.75|159.95|162.75|159.95|162.54|159.74|0
1650421990000|2022-04-20 02:33:10|162.82|160.02|162.82|160.02|162.82|160.02|162.68|159.88|0
1650422000000|2022-04-20 02:33:20|162.96|160.16|162.82|160.02|162.96|160.16|162.82|160.02|0
1650422010000|2022-04-20 02:33:30|162.68|159.88|162.68|159.88|162.68|159.88|162.61|159.81|0
1650422020000|2022-04-20 02:33:40|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650422030000|2022-04-20 02:33:50|162.4|159.6|162.47|159.67|162.47|159.67|162.4|159.6|0
1650422040000|2022-04-20 02:34:00|162.54|159.74|162.33|159.53|162.54|159.74|162.33|159.53|0
1650422050000|2022-04-20 02:34:10|162.4|159.6|162.33|159.53|162.4|159.6|162.26|159.46|0
1650422060000|2022-04-20 02:34:20|162.26|159.46|162.4|159.6|162.4|159.6|162.26|159.46|0
1650422070000|2022-04-20 02:34:30|162.54|159.74|162.33|159.53|162.54|159.74|162.33|159.53|0
1650422080000|2022-04-20 02:34:40|162.4|159.6|162.4|159.6|162.4|159.6|162.4|159.6|0
1650422090000|2022-04-20 02:34:50|162.19|159.39|162.26|159.46|162.26|159.46|162.19|159.39|0
1650422100000|2022-04-20 02:35:00|162.4|159.6|162.47|159.67|162.47|159.67|162.4|159.6|0
1650422110000|2022-04-20 02:35:10|162.54|159.74|162.68|159.88|162.68|159.88|162.54|159.74|0
1650422120000|2022-04-20 02:35:20|162.54|159.74|162.61|159.81|162.61|159.81|162.54|159.74|0
1650422130000|2022-04-20 02:35:30|162.54|159.74|162.54|159.74|162.61|159.81|162.54|159.74|0
1650422140000|2022-04-20 02:35:40|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1650422150000|2022-04-20 02:35:50|162.54|159.74|162.26|159.46|162.54|159.74|162.26|159.46|0
1650422160000|2022-04-20 02:36:00|162.33|159.53|162.47|159.67|162.54|159.74|162.33|159.53|0
1650422170000|2022-04-20 02:36:10|162.4|159.6|162.54|159.74|162.54|159.74|162.4|159.6|0
1650422180000|2022-04-20 02:36:20|162.61|159.81|162.61|159.81|162.61|159.81|162.54|159.74|0
1650422190000|2022-04-20 02:36:30|162.68|159.88|162.68|159.88|162.68|159.88|162.68|159.88|0
1650422200000|2022-04-20 02:36:40|162.82|160.02|162.75|159.95|162.89|160.09|162.75|159.95|0
1650422210000|2022-04-20 02:36:50|162.68|159.88|162.75|159.95|162.75|159.95|162.68|159.88|0
1650422220000|2022-04-20 02:37:00|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1650422230000|2022-04-20 02:37:10|162.4|159.6|162.54|159.74|162.54|159.74|162.4|159.6|0
1650422240000|2022-04-20 02:37:20|162.47|159.67|162.54|159.74|162.54|159.74|162.4|159.6|0
1650422250000|2022-04-20 02:37:30|162.4|159.6|162.4|159.6|162.4|159.6|162.26|159.46|0
1650422260000|2022-04-20 02:37:40|162.33|159.53|162.26|159.46|162.33|159.53|162.26|159.46|0
1650422280000|2022-04-20 02:38:00|162.4|159.6|162.54|159.74|162.54|159.74|162.4|159.6|0
1650422290000|2022-04-20 02:38:10|162.47|159.67|162.54|159.74|162.54|159.74|162.47|159.67|0
1650422300000|2022-04-20 02:38:20|162.68|159.88|162.68|159.88|162.82|160.02|162.68|159.88|0
1650422310000|2022-04-20 02:38:30|162.61|159.81|162.39|159.59|162.61|159.81|162.39|159.59|0
1650422320000|2022-04-20 02:38:40|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1650422330000|2022-04-20 02:38:50|162.53|159.73|162.39|159.59|162.53|159.73|162.39|159.59|0
1650422340000|2022-04-20 02:39:00|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1650422350000|2022-04-20 02:39:10|162.39|159.59|162.47|159.67|162.47|159.67|162.39|159.59|0
1650422360000|2022-04-20 02:39:20|162.39|159.59|162.39|159.59|162.39|159.59|162.25|159.45|0
1650422370000|2022-04-20 02:39:30|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1650422380000|2022-04-20 02:39:40|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1650422400000|2022-04-20 02:40:00|162.25|159.45|162.25|159.45|162.25|159.45|162.25|159.45|0
1650422420000|2022-04-20 02:40:20|162.39|159.59|162.47|159.67|162.53|159.73|162.39|159.59|0
1650422430000|2022-04-20 02:40:30|162.39|159.59|162.53|159.73|162.53|159.73|162.39|159.59|0
1650422440000|2022-04-20 02:40:40|162.67|159.87|162.53|159.73|162.67|159.87|162.53|159.73|0
1650422450000|2022-04-20 02:40:50|162.67|159.87|162.39|159.59|162.67|159.87|162.39|159.59|0
1650422460000|2022-04-20 02:41:00|162.61|159.81|162.67|159.87|162.81|160.01|162.61|159.81|0
1650422470000|2022-04-20 02:41:10|162.75|159.95|162.67|159.87|162.75|159.95|162.67|159.87|0
1650422480000|2022-04-20 02:41:20|162.53|159.73|162.53|159.73|162.53|159.73|162.39|159.59|0
1650422490000|2022-04-20 02:41:30|162.67|159.87|162.53|159.73|162.67|159.87|162.53|159.73|0
1650422500000|2022-04-20 02:41:40|162.67|159.87|162.67|159.87|162.67|159.87|162.61|159.81|0
1650422530000|2022-04-20 02:42:10|162.53|159.73|162.67|159.87|162.67|159.87|162.47|159.67|0
1650422540000|2022-04-20 02:42:20|162.47|159.67|162.46|159.66|162.47|159.67|162.46|159.66|0
1650422550000|2022-04-20 02:42:30|162.39|159.59|162.53|159.73|162.67|159.87|162.39|159.59|0
1650422560000|2022-04-20 02:42:40|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650422570000|2022-04-20 02:42:50|162.67|159.87|162.67|159.87|162.67|159.87|162.6|159.8|0
1650422600000|2022-04-20 02:43:20|162.53|159.73|162.95|160.15|162.95|160.15|162.53|159.73|0
1650422610000|2022-04-20 02:43:30|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1650422660000|2022-04-20 02:44:20|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1650422680000|2022-04-20 02:44:40|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1650422700000|2022-04-20 02:45:00|162.95|160.15|162.81|160.01|162.95|160.15|162.81|160.01|0
1650422720000|2022-04-20 02:45:20|162.95|160.15|163.09|160.29|163.09|160.29|162.95|160.15|0
1650422730000|2022-04-20 02:45:30|163.16|160.36|163.23|160.43|163.23|160.43|163.16|160.36|0
1650422740000|2022-04-20 02:45:40|163.09|160.29|163.23|160.43|163.23|160.43|163.09|160.29|0
1650422750000|2022-04-20 02:45:50|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1650422760000|2022-04-20 02:46:00|162.67|159.87|162.81|160.01|162.81|160.01|162.67|159.87|0
1650422780000|2022-04-20 02:46:20|162.67|159.87|162.81|160.01|162.81|160.01|162.67|159.87|0
1650422790000|2022-04-20 02:46:30|162.88|160.08|163.02|160.22|163.02|160.22|162.88|160.08|0
1650422800000|2022-04-20 02:46:40|162.95|160.15|163.09|160.29|163.09|160.29|162.95|160.15|0
1650422810000|2022-04-20 02:46:50|163.02|160.22|162.95|160.15|163.02|160.22|162.95|160.15|0
1650422820000|2022-04-20 02:47:00|162.88|160.08|162.67|159.87|162.88|160.08|162.67|159.87|0
1650422830000|2022-04-20 02:47:10|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1650422840000|2022-04-20 02:47:20|162.95|160.15|162.81|160.01|162.95|160.15|162.67|159.87|0
1650422850000|2022-04-20 02:47:30|162.67|159.87|162.53|159.73|162.67|159.87|162.53|159.73|0
1650422860000|2022-04-20 02:47:40|162.39|159.59|162.39|159.59|162.46|159.66|162.39|159.59|0
1650422870000|2022-04-20 02:47:50|162.67|159.87|162.6|159.8|162.67|159.87|162.53|159.73|0
1650422880000|2022-04-20 02:48:00|162.67|159.87|162.67|159.87|162.67|159.87|162.6|159.8|0
1650422890000|2022-04-20 02:48:10|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1650422910000|2022-04-20 02:48:30|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1650422920000|2022-04-20 02:48:40|162.46|159.66|162.39|159.59|162.46|159.66|162.39|159.59|0
1650422930000|2022-04-20 02:48:50|162.32|159.52|162.11|159.31|162.32|159.52|162.11|159.31|0
1650422940000|2022-04-20 02:49:00|161.97|159.17|162.53|159.73|162.53|159.73|161.97|159.17|0
1650422960000|2022-04-20 02:49:20|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1650422990000|2022-04-20 02:49:50|162.53|159.73|162.46|159.66|162.53|159.73|162.46|159.66|0
1650423000000|2022-04-20 02:50:00|162.39|159.59|162.53|159.73|162.53|159.73|162.39|159.59|0
1650423010000|2022-04-20 02:50:10|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1650423020000|2022-04-20 02:50:20|162.6|159.8|162.6|159.8|162.67|159.87|162.6|159.8|0
1650423030000|2022-04-20 02:50:30|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1650423040000|2022-04-20 02:50:40|162.53|159.73|162.53|159.73|162.53|159.73|162.53|159.73|0
1650423050000|2022-04-20 02:50:50|162.67|159.87|162.74|159.94|162.74|159.94|162.67|159.87|0
1650423060000|2022-04-20 02:51:00|162.81|160.01|162.81|160.01|162.81|160.01|162.74|159.94|0
1650423070000|2022-04-20 02:51:10|162.95|160.15|162.95|160.15|162.95|160.15|162.95|160.15|0
1650423080000|2022-04-20 02:51:20|162.88|160.08|162.95|160.15|162.95|160.15|162.88|160.08|0
1650423090000|2022-04-20 02:51:30|162.88|160.08|162.67|159.87|162.88|160.08|162.67|159.87|0
1650423100000|2022-04-20 02:51:40|162.74|159.94|162.74|159.94|162.81|160.01|162.74|159.94|0
1650423110000|2022-04-20 02:51:50|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1650423120000|2022-04-20 02:52:00|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1650423130000|2022-04-20 02:52:10|162.52|159.72|162.67|159.87|162.67|159.87|162.52|159.72|0
1650423150000|2022-04-20 02:52:30|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1650423160000|2022-04-20 02:52:40|162.6|159.8|162.66|159.86|162.66|159.86|162.52|159.72|0
1650423170000|2022-04-20 02:52:50|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1650423180000|2022-04-20 02:53:00|162.46|159.66|162.46|159.66|162.46|159.66|162.38|159.58|0
1650423190000|2022-04-20 02:53:10|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1650423200000|2022-04-20 02:53:20|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650423210000|2022-04-20 02:53:30|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1650423220000|2022-04-20 02:53:40|162.6|159.8|162.52|159.72|162.6|159.8|162.52|159.72|0
1650423240000|2022-04-20 02:54:00|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1650423250000|2022-04-20 02:54:10|162.52|159.72|162.38|159.58|162.52|159.72|162.38|159.58|0
1650423260000|2022-04-20 02:54:20|162.52|159.72|162.46|159.66|162.52|159.72|162.46|159.66|0
1650423270000|2022-04-20 02:54:30|162.52|159.72|162.66|159.86|162.66|159.86|162.52|159.72|0
1650423280000|2022-04-20 02:54:40|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1650423290000|2022-04-20 02:54:50|162.66|159.86|162.52|159.72|162.66|159.86|162.52|159.72|0
1650423300000|2022-04-20 02:55:00|162.38|159.58|162.38|159.58|162.38|159.58|162.24|159.44|0
1650423310000|2022-04-20 02:55:10|162.24|159.44|162.24|159.44|162.24|159.44|162.24|159.44|0
1650423350000|2022-04-20 02:55:50|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650423360000|2022-04-20 02:56:00|162.03|159.23|161.96|159.16|162.03|159.23|161.96|159.16|0
1650423370000|2022-04-20 02:56:10|161.89|159.09|161.96|159.16|161.96|159.16|161.89|159.09|0
1650423380000|2022-04-20 02:56:20|162.03|159.23|161.96|159.16|162.03|159.23|161.96|159.16|0
1650423390000|2022-04-20 02:56:30|162.03|159.23|161.96|159.16|162.03|159.23|161.96|159.16|0
1650423400000|2022-04-20 02:56:40|161.89|159.09|161.82|159.02|161.89|159.09|161.82|159.02|0
1650423410000|2022-04-20 02:56:50|161.96|159.16|161.82|159.02|161.96|159.16|161.82|159.02|0
1650423420000|2022-04-20 02:57:00|161.68|158.88|161.68|158.88|161.68|158.88|161.54|158.74|0
1650423430000|2022-04-20 02:57:10|161.54|158.74|161.54|158.74|161.54|158.74|161.54|158.74|0
1650423440000|2022-04-20 02:57:20|161.4|158.6|161.54|158.74|161.54|158.74|161.4|158.6|0
1650423450000|2022-04-20 02:57:30|161.4|158.6|161.54|158.74|161.68|158.88|161.4|158.6|0
1650423460000|2022-04-20 02:57:40|161.82|159.02|161.68|158.88|161.82|159.02|161.68|158.88|0
1650423470000|2022-04-20 02:57:50|161.61|158.81|161.54|158.74|161.61|158.81|161.54|158.74|0
1650423480000|2022-04-20 02:58:00|161.4|158.6|161.4|158.6|161.4|158.6|161.4|158.6|0
1650423490000|2022-04-20 02:58:10|161.54|158.74|161.54|158.74|161.54|158.74|161.54|158.74|0
1650423510000|2022-04-20 02:58:30|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1650423520000|2022-04-20 02:58:40|161.82|159.02|161.68|158.88|161.82|159.02|161.68|158.88|0
1650423530000|2022-04-20 02:58:50|161.75|158.95|161.82|159.02|161.82|159.02|161.75|158.95|0
1650423540000|2022-04-20 02:59:00|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1650423550000|2022-04-20 02:59:10|161.82|159.02|161.68|158.88|161.89|159.09|161.68|158.88|0
1650423560000|2022-04-20 02:59:20|161.61|158.81|161.68|158.88|161.68|158.88|161.61|158.81|0
1650423570000|2022-04-20 02:59:30|161.54|158.74|161.54|158.74|161.54|158.74|161.54|158.74|0
1650423580000|2022-04-20 02:59:40|161.4|158.6|161.26|158.46|161.4|158.6|161.26|158.46|0
1650423590000|2022-04-20 02:59:50|161.33|158.53|161.4|158.6|161.4|158.6|161.33|158.53|0
1650423600000|2022-04-20 03:00:00|161.26|158.46|161.12|158.32|161.26|158.46|161.12|158.32|0
1650423610000|2022-04-20 03:00:10|161.26|158.46|161.12|158.32|161.26|158.46|161.12|158.32|0
1650423620000|2022-04-20 03:00:20|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650423630000|2022-04-20 03:00:30|160.77|157.97|160.56|157.76|160.77|157.97|160.56|157.76|0
1650423640000|2022-04-20 03:00:40|160.5|157.7|160.42|157.62|160.56|157.76|160.42|157.62|0
1650423650000|2022-04-20 03:00:50|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1650423660000|2022-04-20 03:01:00|160.15|157.35|160.56|157.76|160.56|157.76|160.15|157.35|0
1650423670000|2022-04-20 03:01:10|160.7|157.9|160.7|157.9|160.7|157.9|160.56|157.76|0
1650423680000|2022-04-20 03:01:20|160.64|157.84|160.56|157.76|160.7|157.9|160.56|157.76|0
1650423690000|2022-04-20 03:01:30|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1650423700000|2022-04-20 03:01:40|160.5|157.7|160.42|157.62|160.56|157.76|160.42|157.62|0
1650423710000|2022-04-20 03:01:50|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1650423720000|2022-04-20 03:02:00|160.42|157.62|160.42|157.62|160.42|157.62|160.36|157.56|0
1650423730000|2022-04-20 03:02:10|160.28|157.48|160.42|157.62|160.42|157.62|160.28|157.48|0
1650423740000|2022-04-20 03:02:20|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1650423750000|2022-04-20 03:02:30|160.14|157.34|160.28|157.48|160.28|157.48|160.14|157.34|0
1650423760000|2022-04-20 03:02:40|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1650423780000|2022-04-20 03:03:00|160.56|157.76|160.63|157.83|160.63|157.83|160.56|157.76|0
1650423790000|2022-04-20 03:03:10|160.7|157.9|160.84|158.04|160.84|158.04|160.7|157.9|0
1650423810000|2022-04-20 03:03:30|160.77|157.97|160.98|158.18|160.98|158.18|160.77|157.97|0
1650423830000|2022-04-20 03:03:50|160.84|158.04|160.98|158.18|160.98|158.18|160.84|158.04|0
1650423840000|2022-04-20 03:04:00|160.91|158.11|161.12|158.32|161.12|158.32|160.91|158.11|0
1650423850000|2022-04-20 03:04:10|161.26|158.46|161.12|158.32|161.26|158.46|161.12|158.32|0
1650423890000|2022-04-20 03:04:50|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650423900000|2022-04-20 03:05:00|160.91|158.11|160.98|158.18|160.98|158.18|160.91|158.11|0
1650423920000|2022-04-20 03:05:20|160.84|158.04|160.84|158.04|160.91|158.11|160.84|158.04|0
1650423930000|2022-04-20 03:05:30|160.91|158.11|160.7|157.9|160.91|158.11|160.7|157.9|0
1650423940000|2022-04-20 03:05:40|160.63|157.83|160.7|157.9|160.7|157.9|160.63|157.83|0
1650423950000|2022-04-20 03:05:50|160.84|158.04|160.7|157.9|160.84|158.04|160.7|157.9|0
1650423960000|2022-04-20 03:06:00|160.63|157.83|160.98|158.18|160.98|158.18|160.63|157.83|0
1650423970000|2022-04-20 03:06:10|160.84|158.04|160.98|158.18|160.98|158.18|160.84|158.04|0
1650423980000|2022-04-20 03:06:20|160.91|158.11|160.98|158.18|160.98|158.18|160.91|158.11|0
1650423990000|2022-04-20 03:06:30|161.05|158.25|160.84|158.04|161.05|158.25|160.84|158.04|0
1650424000000|2022-04-20 03:06:40|160.77|157.97|160.84|158.04|160.84|158.04|160.77|157.97|0
1650424010000|2022-04-20 03:06:50|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650424020000|2022-04-20 03:07:00|160.84|158.04|160.56|157.76|160.84|158.04|160.56|157.76|0
1650424030000|2022-04-20 03:07:10|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650424080000|2022-04-20 03:08:00|160.56|157.76|160.84|158.04|160.84|158.04|160.56|157.76|0
1650424090000|2022-04-20 03:08:10|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650424100000|2022-04-20 03:08:20|161.11|158.31|161.05|158.25|161.11|158.31|161.05|158.25|0
1650424110000|2022-04-20 03:08:30|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650424120000|2022-04-20 03:08:40|160.84|158.04|160.91|158.11|160.97|158.17|160.84|158.04|0
1650424130000|2022-04-20 03:08:50|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1650424140000|2022-04-20 03:09:00|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650424150000|2022-04-20 03:09:10|160.91|158.11|160.97|158.17|160.97|158.17|160.84|158.04|0
1650424160000|2022-04-20 03:09:20|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650424170000|2022-04-20 03:09:30|160.91|158.11|160.83|158.03|160.91|158.11|160.83|158.03|0
1650424180000|2022-04-20 03:09:40|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650424190000|2022-04-20 03:09:50|160.77|157.97|160.83|158.03|160.97|158.17|160.77|157.97|0
1650424200000|2022-04-20 03:10:00|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650424210000|2022-04-20 03:10:10|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1650424260000|2022-04-20 03:11:00|160.63|157.83|160.91|158.11|160.91|158.11|160.63|157.83|0
1650424270000|2022-04-20 03:11:10|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1650424280000|2022-04-20 03:11:20|160.91|158.11|161.05|158.25|161.11|158.31|160.91|158.11|0
1650424290000|2022-04-20 03:11:30|160.97|158.17|160.91|158.11|160.97|158.17|160.91|158.11|0
1650424300000|2022-04-20 03:11:40|160.97|158.17|161.05|158.25|161.05|158.25|160.97|158.17|0
1650424310000|2022-04-20 03:11:50|161.11|158.31|161.11|158.31|161.11|158.31|161.11|158.31|0
1650424320000|2022-04-20 03:12:00|161.25|158.45|161.25|158.45|161.39|158.59|161.25|158.45|0
1650424330000|2022-04-20 03:12:10|161.39|158.59|161.39|158.59|161.39|158.59|161.39|158.59|0
1650424340000|2022-04-20 03:12:20|161.32|158.52|161.39|158.59|161.39|158.59|161.32|158.52|0
1650424350000|2022-04-20 03:12:30|161.25|158.45|161.39|158.59|161.39|158.59|161.25|158.45|0
1650424370000|2022-04-20 03:12:50|161.53|158.73|161.53|158.73|161.53|158.73|161.53|158.73|0
1650424380000|2022-04-20 03:13:00|161.39|158.59|161.53|158.73|161.53|158.73|161.32|158.52|0
1650424390000|2022-04-20 03:13:10|161.6|158.8|162.09|159.29|162.09|159.29|161.6|158.8|0
1650424400000|2022-04-20 03:13:20|162.23|159.43|162.23|159.43|162.23|159.43|162.23|159.43|0
1650424410000|2022-04-20 03:13:30|162.09|159.29|162.37|159.57|162.37|159.57|162.09|159.29|0
1650424430000|2022-04-20 03:13:50|162.23|159.43|162.23|159.43|162.23|159.43|162.23|159.43|0
1650424440000|2022-04-20 03:14:00|162.37|159.57|162.37|159.57|162.37|159.57|162.3|159.5|0
1650424450000|2022-04-20 03:14:10|162.3|159.5|162.23|159.43|162.3|159.5|162.23|159.43|0
1650424460000|2022-04-20 03:14:20|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1650424470000|2022-04-20 03:14:30|162.23|159.43|161.95|159.15|162.23|159.43|161.95|159.15|0
1650424480000|2022-04-20 03:14:40|161.67|158.87|161.53|158.73|161.67|158.87|161.53|158.73|0
1650424490000|2022-04-20 03:14:50|161.67|158.87|161.53|158.73|161.67|158.87|161.53|158.73|0
1650424500000|2022-04-20 03:15:00|161.46|158.66|161.39|158.59|161.46|158.66|161.25|158.45|0
1650424510000|2022-04-20 03:15:10|161.53|158.73|161.53|158.73|161.6|158.8|161.53|158.73|0
1650424520000|2022-04-20 03:15:20|161.67|158.87|161.67|158.87|161.67|158.87|161.67|158.87|0
1650424530000|2022-04-20 03:15:30|161.81|159.01|161.67|158.87|161.81|159.01|161.67|158.87|0
1650424540000|2022-04-20 03:15:40|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1650424550000|2022-04-20 03:15:50|161.95|159.15|161.95|159.15|161.95|159.15|161.95|159.15|0
1650424560000|2022-04-20 03:16:00|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1650424570000|2022-04-20 03:16:10|161.95|159.15|162.09|159.29|162.09|159.29|161.95|159.15|0
1650424580000|2022-04-20 03:16:20|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650424590000|2022-04-20 03:16:30|162.09|159.29|162.23|159.43|162.37|159.57|162.09|159.29|0
1650424600000|2022-04-20 03:16:40|162.37|159.57|162.37|159.57|162.37|159.57|162.37|159.57|0
1650424610000|2022-04-20 03:16:50|162.3|159.5|162.93|160.13|162.93|160.13|162.3|159.5|0
1650424620000|2022-04-20 03:17:00|162.79|159.99|162.51|159.71|162.79|159.99|162.51|159.71|0
1650424630000|2022-04-20 03:17:10|161.95|159.15|161.95|159.15|161.95|159.15|161.81|159.01|0
1650424640000|2022-04-20 03:17:20|161.81|159.01|161.67|158.87|161.81|159.01|161.67|158.87|0
1650424650000|2022-04-20 03:17:30|161.81|159.01|161.95|159.15|161.95|159.15|161.81|159.01|0
1650424660000|2022-04-20 03:17:40|162.09|159.29|162.09|159.29|162.09|159.29|162.09|159.29|0
1650424670000|2022-04-20 03:17:50|162.02|159.22|161.81|159.01|162.02|159.22|161.81|159.01|0
1650424680000|2022-04-20 03:18:00|161.95|159.15|161.95|159.15|161.95|159.15|161.81|159.01|0
1650424690000|2022-04-20 03:18:10|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1650424700000|2022-04-20 03:18:20|162.09|159.29|162.23|159.43|162.23|159.43|162.09|159.29|0
1650424710000|2022-04-20 03:18:30|162.22|159.42|162.3|159.5|162.3|159.5|162.22|159.42|0
1650424720000|2022-04-20 03:18:40|162.22|159.42|162.16|159.36|162.22|159.42|162.08|159.28|0
1650424730000|2022-04-20 03:18:50|162.08|159.28|162.02|159.22|162.08|159.28|162.02|159.22|0
1650424740000|2022-04-20 03:19:00|161.94|159.14|162.08|159.28|162.08|159.28|161.94|159.14|0
1650424750000|2022-04-20 03:19:10|162.16|159.36|162.22|159.42|162.22|159.42|162.16|159.36|0
1650424760000|2022-04-20 03:19:20|162.08|159.28|162.08|159.28|162.22|159.42|162.08|159.28|0
1650424770000|2022-04-20 03:19:30|162.16|159.36|162.08|159.28|162.22|159.42|162.08|159.28|0
1650424780000|2022-04-20 03:19:40|161.94|159.14|161.8|159|161.94|159.14|161.8|159|0
1650424790000|2022-04-20 03:19:50|161.66|158.86|161.8|159|161.8|159|161.66|158.86|0
1650424800000|2022-04-20 03:20:00|161.66|158.86|161.66|158.86|161.66|158.86|161.66|158.86|0
1650424810000|2022-04-20 03:20:10|161.8|159|161.8|159|161.8|159|161.8|159|0
1650424820000|2022-04-20 03:20:20|161.66|158.86|161.74|158.94|161.74|158.94|161.66|158.86|0
1650424830000|2022-04-20 03:20:30|161.66|158.86|161.74|158.94|161.74|158.94|161.66|158.86|0
1650424840000|2022-04-20 03:20:40|161.66|158.86|161.8|159|161.8|159|161.66|158.86|0
1650424850000|2022-04-20 03:20:50|161.66|158.86|161.8|159|161.94|159.14|161.66|158.86|0
1650424860000|2022-04-20 03:21:00|161.66|158.86|161.66|158.86|161.74|158.94|161.66|158.86|0
1650424880000|2022-04-20 03:21:20|161.8|159|161.94|159.14|161.94|159.14|161.8|159|0
1650424890000|2022-04-20 03:21:30|161.88|159.08|161.94|159.14|161.94|159.14|161.88|159.08|0
1650424900000|2022-04-20 03:21:40|161.8|159|161.8|159|161.8|159|161.8|159|0
1650424910000|2022-04-20 03:21:50|161.66|158.86|161.94|159.14|161.94|159.14|161.66|158.86|0
1650424920000|2022-04-20 03:22:00|161.88|159.08|161.8|159|161.88|159.08|161.8|159|0
1650424930000|2022-04-20 03:22:10|161.74|158.94|161.8|159|161.8|159|161.66|158.86|0
1650424940000|2022-04-20 03:22:20|161.74|158.94|161.74|158.94|161.74|158.94|161.74|158.94|0
1650424950000|2022-04-20 03:22:30|161.52|158.72|161.52|158.72|161.52|158.72|161.52|158.72|0
1650424970000|2022-04-20 03:22:50|161.38|158.58|161.1|158.3|161.38|158.58|161.1|158.3|0
1650424980000|2022-04-20 03:23:00|161.24|158.44|160.96|158.16|161.24|158.44|160.96|158.16|0
1650424990000|2022-04-20 03:23:10|161.24|158.44|161.24|158.44|161.24|158.44|161.24|158.44|0
1650425000000|2022-04-20 03:23:20|161.1|158.3|161.04|158.24|161.1|158.3|161.04|158.24|0
1650425010000|2022-04-20 03:23:30|161.1|158.3|161.1|158.3|161.1|158.3|161.04|158.24|0
1650425020000|2022-04-20 03:23:40|161.38|158.58|161.8|159|161.8|159|161.38|158.58|0
1650425030000|2022-04-20 03:23:50|161.66|158.86|161.38|158.58|161.66|158.86|161.38|158.58|0
1650425040000|2022-04-20 03:24:00|161.31|158.51|161.38|158.58|161.38|158.58|161.31|158.51|0
1650425050000|2022-04-20 03:24:10|161.24|158.44|161.52|158.72|161.52|158.72|161.24|158.44|0
1650425060000|2022-04-20 03:24:20|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1650425070000|2022-04-20 03:24:30|161.52|158.72|161.52|158.72|161.52|158.72|161.52|158.72|0
1650425100000|2022-04-20 03:25:00|161.38|158.58|161.52|158.72|161.52|158.72|161.38|158.58|0
1650425110000|2022-04-20 03:25:10|161.38|158.58|161.38|158.58|161.38|158.58|161.24|158.44|0
1650425120000|2022-04-20 03:25:20|161.24|158.44|161.38|158.58|161.52|158.72|161.24|158.44|0
1650425130000|2022-04-20 03:25:30|161.31|158.51|161.1|158.3|161.38|158.58|161.1|158.3|0
1650425140000|2022-04-20 03:25:40|160.96|158.16|161.24|158.44|161.24|158.44|160.82|158.02|0
1650425150000|2022-04-20 03:25:50|161.1|158.3|161.24|158.44|161.24|158.44|161.1|158.3|0
1650425160000|2022-04-20 03:26:00|161.17|158.37|161.24|158.44|161.24|158.44|161.1|158.3|0
1650425170000|2022-04-20 03:26:10|161.1|158.3|161.31|158.51|161.38|158.58|161.1|158.3|0
1650425180000|2022-04-20 03:26:20|161.38|158.58|161.38|158.58|161.45|158.65|161.38|158.58|0
1650425190000|2022-04-20 03:26:30|161.31|158.51|161.38|158.58|161.38|158.58|161.31|158.51|0
1650425200000|2022-04-20 03:26:40|161.52|158.72|161.38|158.58|161.52|158.72|161.38|158.58|0
1650425220000|2022-04-20 03:27:00|161.31|158.51|161.38|158.58|161.52|158.72|161.31|158.51|0
1650425240000|2022-04-20 03:27:20|161.24|158.44|161.38|158.58|161.38|158.58|161.24|158.44|0
1650425250000|2022-04-20 03:27:30|161.24|158.44|161.24|158.44|161.24|158.44|161.24|158.44|0
1650425260000|2022-04-20 03:27:40|161.1|158.3|161.1|158.3|161.1|158.3|161.1|158.3|0
1650425270000|2022-04-20 03:27:50|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1650425280000|2022-04-20 03:28:00|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650425290000|2022-04-20 03:28:10|161.24|158.44|161.24|158.44|161.24|158.44|161.24|158.44|0
1650425310000|2022-04-20 03:28:30|161.38|158.58|161.24|158.44|161.38|158.58|161.24|158.44|0
1650425320000|2022-04-20 03:28:40|161.1|158.3|161.1|158.3|161.1|158.3|161.1|158.3|0
1650425330000|2022-04-20 03:28:50|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650425340000|2022-04-20 03:29:00|160.96|158.16|160.96|158.16|160.96|158.16|160.89|158.09|0
1650425350000|2022-04-20 03:29:10|160.82|158.02|160.82|158.02|160.82|158.02|160.82|158.02|0
1650425360000|2022-04-20 03:29:20|160.68|157.88|160.54|157.74|160.68|157.88|160.54|157.74|0
1650425370000|2022-04-20 03:29:30|160.68|157.88|160.68|157.88|160.75|157.95|160.61|157.81|0
1650425380000|2022-04-20 03:29:40|160.82|158.02|160.82|158.02|160.89|158.09|160.82|158.02|0
1650425390000|2022-04-20 03:29:50|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650425400000|2022-04-20 03:30:00|160.82|158.02|161.38|158.58|161.38|158.58|160.82|158.02|0
1650425410000|2022-04-20 03:30:10|161.52|158.72|161.45|158.65|161.52|158.72|161.38|158.58|0
1650425420000|2022-04-20 03:30:20|161.52|158.72|161.31|158.51|161.52|158.72|161.31|158.51|0
1650425430000|2022-04-20 03:30:30|161.38|158.58|161.52|158.72|161.52|158.72|161.38|158.58|0
1650425440000|2022-04-20 03:30:40|161.59|158.79|161.52|158.72|161.59|158.79|161.52|158.72|0
1650425450000|2022-04-20 03:30:50|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1650425460000|2022-04-20 03:31:00|161.45|158.65|161.38|158.58|161.45|158.65|161.24|158.44|0
1650425470000|2022-04-20 03:31:10|161.24|158.44|161.38|158.58|161.38|158.58|161.24|158.44|0
1650425480000|2022-04-20 03:31:20|161.31|158.51|161.24|158.44|161.31|158.51|161.24|158.44|0
1650425490000|2022-04-20 03:31:30|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1650425500000|2022-04-20 03:31:40|161.45|158.65|161.45|158.65|161.45|158.65|161.45|158.65|0
1650425510000|2022-04-20 03:31:50|161.38|158.58|161.52|158.72|161.52|158.72|161.38|158.58|0
1650425520000|2022-04-20 03:32:00|161.38|158.58|161.38|158.58|161.38|158.58|161.24|158.44|0
1650425530000|2022-04-20 03:32:10|161.66|158.86|161.66|158.86|161.66|158.86|161.52|158.72|0
1650425540000|2022-04-20 03:32:20|161.65|158.85|161.73|158.93|161.73|158.93|161.65|158.85|0
1650425550000|2022-04-20 03:32:30|161.79|158.99|161.93|159.13|161.93|159.13|161.79|158.99|0
1650425560000|2022-04-20 03:32:40|161.73|158.93|161.79|158.99|161.79|158.99|161.73|158.93|0
1650425580000|2022-04-20 03:33:00|161.93|159.13|162.07|159.27|162.07|159.27|161.93|159.13|0
1650425590000|2022-04-20 03:33:10|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1650425600000|2022-04-20 03:33:20|162.07|159.27|162.07|159.27|162.07|159.27|162.07|159.27|0
1650425620000|2022-04-20 03:33:40|161.93|159.13|162.15|159.35|162.35|159.55|161.93|159.13|0
1650425630000|2022-04-20 03:33:50|162.07|159.27|162.15|159.35|162.15|159.35|162.01|159.21|0
1650425640000|2022-04-20 03:34:00|162.21|159.41|162.35|159.55|162.35|159.55|162.21|159.41|0
1650425660000|2022-04-20 03:34:20|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1650425670000|2022-04-20 03:34:30|162.29|159.49|162.29|159.49|162.29|159.49|162.21|159.41|0
1650425680000|2022-04-20 03:34:40|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1650425690000|2022-04-20 03:34:50|162.07|159.27|162.21|159.41|162.21|159.41|162.07|159.27|0
1650425700000|2022-04-20 03:35:00|162.07|159.27|161.93|159.13|162.07|159.27|161.93|159.13|0
1650425710000|2022-04-20 03:35:10|161.79|158.99|161.65|158.85|161.79|158.99|161.65|158.85|0
1650425720000|2022-04-20 03:35:20|161.51|158.71|161.59|158.79|161.59|158.79|161.51|158.71|0
1650425730000|2022-04-20 03:35:30|161.65|158.85|161.65|158.85|161.65|158.85|161.59|158.79|0
1650425740000|2022-04-20 03:35:40|161.51|158.71|161.65|158.85|161.65|158.85|161.51|158.71|0
1650425760000|2022-04-20 03:36:00|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650425770000|2022-04-20 03:36:10|161.59|158.79|161.65|158.85|161.65|158.85|161.59|158.79|0
1650425780000|2022-04-20 03:36:20|161.72|158.92|161.79|158.99|161.79|158.99|161.65|158.85|0
1650425800000|2022-04-20 03:36:40|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1650425830000|2022-04-20 03:37:10|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1650425860000|2022-04-20 03:37:40|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1650425870000|2022-04-20 03:37:50|161.65|158.85|161.79|158.99|161.79|158.99|161.65|158.85|0
1650425890000|2022-04-20 03:38:10|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1650425920000|2022-04-20 03:38:40|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1650425930000|2022-04-20 03:38:50|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1650425940000|2022-04-20 03:39:00|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650425950000|2022-04-20 03:39:10|161.58|158.78|161.37|158.57|161.58|158.78|161.37|158.57|0
1650425960000|2022-04-20 03:39:20|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650425970000|2022-04-20 03:39:30|161.65|158.85|161.51|158.71|161.65|158.85|161.51|158.71|0
1650425980000|2022-04-20 03:39:40|161.37|158.57|161.23|158.43|161.37|158.57|161.23|158.43|0
1650426000000|2022-04-20 03:40:00|161.37|158.57|161.65|158.85|161.65|158.85|161.3|158.5|0
1650426010000|2022-04-20 03:40:10|161.37|158.57|161.37|158.57|161.37|158.57|161.37|158.57|0
1650426020000|2022-04-20 03:40:20|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650426060000|2022-04-20 03:41:00|161.37|158.57|161.23|158.43|161.37|158.57|161.23|158.43|0
1650426080000|2022-04-20 03:41:20|161.37|158.57|161.37|158.57|161.37|158.57|161.37|158.57|0
1650426100000|2022-04-20 03:41:40|161.51|158.71|161.58|158.78|161.58|158.78|161.51|158.71|0
1650426110000|2022-04-20 03:41:50|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650426130000|2022-04-20 03:42:10|161.65|158.85|161.79|158.99|161.79|158.99|161.65|158.85|0
1650426150000|2022-04-20 03:42:30|161.65|158.85|161.58|158.78|161.65|158.85|161.58|158.78|0
1650426160000|2022-04-20 03:42:40|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1650426190000|2022-04-20 03:43:10|161.79|158.99|161.65|158.85|161.79|158.99|161.65|158.85|0
1650426250000|2022-04-20 03:44:10|161.79|158.99|161.65|158.85|161.79|158.99|161.65|158.85|0
1650426260000|2022-04-20 03:44:20|161.72|158.92|161.65|158.85|161.72|158.92|161.65|158.85|0
1650426280000|2022-04-20 03:44:40|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1650426290000|2022-04-20 03:44:50|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1650426310000|2022-04-20 03:45:10|161.93|159.13|162|159.2|162|159.2|161.93|159.13|0
1650426320000|2022-04-20 03:45:20|161.92|159.12|161.78|158.98|161.92|159.12|161.78|158.98|0
1650426330000|2022-04-20 03:45:30|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1650426340000|2022-04-20 03:45:40|161.64|158.84|161.51|158.71|161.64|158.84|161.51|158.71|0
1650426350000|2022-04-20 03:45:50|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1650426360000|2022-04-20 03:46:00|161.78|158.98|161.78|158.98|161.78|158.98|161.64|158.84|0
1650426370000|2022-04-20 03:46:10|161.72|158.92|161.64|158.84|161.72|158.92|161.64|158.84|0
1650426380000|2022-04-20 03:46:20|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1650426400000|2022-04-20 03:46:40|161.64|158.84|161.78|158.98|161.78|158.98|161.64|158.84|0
1650426410000|2022-04-20 03:46:50|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1650426420000|2022-04-20 03:47:00|161.5|158.7|161.5|158.7|161.64|158.84|161.5|158.7|0
1650426430000|2022-04-20 03:47:10|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1650426440000|2022-04-20 03:47:20|161.58|158.78|161.64|158.84|161.64|158.84|161.58|158.78|0
1650426450000|2022-04-20 03:47:30|161.78|158.98|161.78|158.98|161.78|158.98|161.78|158.98|0
1650426460000|2022-04-20 03:47:40|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1650426470000|2022-04-20 03:47:50|161.58|158.78|161.64|158.84|161.64|158.84|161.58|158.78|0
1650426480000|2022-04-20 03:48:00|161.78|158.98|161.64|158.84|161.78|158.98|161.64|158.84|0
1650426490000|2022-04-20 03:48:10|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1650426500000|2022-04-20 03:48:20|161.5|158.7|161.36|158.56|161.5|158.7|161.36|158.56|0
1650426510000|2022-04-20 03:48:30|161.44|158.64|161.36|158.56|161.5|158.7|161.36|158.56|0
1650426520000|2022-04-20 03:48:40|161.44|158.64|161.36|158.56|161.44|158.64|161.08|158.28|0
1650426530000|2022-04-20 03:48:50|161.22|158.42|161.22|158.42|161.22|158.42|161.22|158.42|0
1650426540000|2022-04-20 03:49:00|161.16|158.36|161.36|158.56|161.36|158.56|161.08|158.28|0
1650426550000|2022-04-20 03:49:10|161.22|158.42|161.36|158.56|161.36|158.56|161.22|158.42|0
1650426560000|2022-04-20 03:49:20|161.22|158.42|161.08|158.28|161.22|158.42|161.08|158.28|0
1650426600000|2022-04-20 03:50:00|160.94|158.14|161.08|158.28|161.08|158.28|160.94|158.14|0
1650426610000|2022-04-20 03:50:10|161.02|158.22|160.94|158.14|161.02|158.22|160.94|158.14|0
1650426660000|2022-04-20 03:51:00|161.08|158.28|160.39|157.59|161.08|158.28|160.39|157.59|0
1650426670000|2022-04-20 03:51:10|160.25|157.45|160.11|157.31|160.25|157.45|160.11|157.31|0
1650426680000|2022-04-20 03:51:20|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650426710000|2022-04-20 03:51:50|159.83|157.03|159.97|157.17|159.97|157.17|159.83|157.03|0
1650426720000|2022-04-20 03:52:00|160.11|157.31|160.11|157.31|160.11|157.31|160.11|157.31|0
1650426770000|2022-04-20 03:52:50|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650426780000|2022-04-20 03:53:00|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650426790000|2022-04-20 03:53:10|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650426800000|2022-04-20 03:53:20|159.97|157.17|159.83|157.03|159.97|157.17|159.83|157.03|0
1650426810000|2022-04-20 03:53:30|159.69|156.89|159.41|156.61|159.69|156.89|159.41|156.61|0
1650426820000|2022-04-20 03:53:40|159.35|156.55|159.41|156.61|159.41|156.61|159.27|156.47|0
1650426830000|2022-04-20 03:53:50|159.27|156.47|159.41|156.61|159.41|156.61|159.27|156.47|0
1650426840000|2022-04-20 03:54:00|159.48|156.68|159.27|156.47|159.48|156.68|159.27|156.47|0
1650426850000|2022-04-20 03:54:10|159.41|156.61|159.27|156.47|159.41|156.61|159.27|156.47|0
1650426860000|2022-04-20 03:54:20|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650426870000|2022-04-20 03:54:30|159.27|156.47|159.14|156.34|159.27|156.47|159.14|156.34|0
1650426880000|2022-04-20 03:54:40|159.27|156.47|159.14|156.34|159.27|156.47|159.14|156.34|0
1650426890000|2022-04-20 03:54:50|159|156.2|159.27|156.47|159.27|156.47|159|156.2|0
1650426900000|2022-04-20 03:55:00|159.41|156.61|159.27|156.47|159.41|156.61|159.27|156.47|0
1650426910000|2022-04-20 03:55:10|159.35|156.55|159.27|156.47|159.35|156.55|159.27|156.47|0
1650426930000|2022-04-20 03:55:30|159.13|156.33|159.13|156.33|159.27|156.47|159.13|156.33|0
1650426950000|2022-04-20 03:55:50|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650426960000|2022-04-20 03:56:00|159.41|156.61|159.27|156.47|159.41|156.61|159.27|156.47|0
1650426990000|2022-04-20 03:56:30|159.13|156.33|159.27|156.47|159.27|156.47|159.13|156.33|0
1650427000000|2022-04-20 03:56:40|159.21|156.41|159.41|156.61|159.41|156.61|159.21|156.41|0
1650427040000|2022-04-20 03:57:20|159.48|156.68|159.55|156.75|159.55|156.75|159.48|156.68|0
1650427050000|2022-04-20 03:57:30|159.69|156.89|159.69|156.89|159.69|156.89|159.69|156.89|0
1650427080000|2022-04-20 03:58:00|159.55|156.75|159.69|156.89|159.69|156.89|159.55|156.75|0
1650427090000|2022-04-20 03:58:10|159.55|156.75|159.55|156.75|159.55|156.75|159.41|156.61|0
1650427100000|2022-04-20 03:58:20|159.41|156.61|159.55|156.75|159.55|156.75|159.41|156.61|0
1650427110000|2022-04-20 03:58:30|159.48|156.68|159.41|156.61|159.55|156.75|159.41|156.61|0
1650427120000|2022-04-20 03:58:40|159.48|156.68|159.55|156.75|159.55|156.75|159.48|156.68|0
1650427130000|2022-04-20 03:58:50|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650427140000|2022-04-20 03:59:00|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650427150000|2022-04-20 03:59:10|159.13|156.33|159.13|156.33|159.27|156.47|159.13|156.33|0
1650427170000|2022-04-20 03:59:30|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650427180000|2022-04-20 03:59:40|159.13|156.33|159.13|156.33|159.13|156.33|159.13|156.33|0
1650427190000|2022-04-20 03:59:50|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1650427200000|2022-04-20 04:00:00|158.85|156.05|158.99|156.19|158.99|156.19|158.72|155.92|0
1650427210000|2022-04-20 04:00:10|159.13|156.33|159.13|156.33|159.13|156.33|159.13|156.33|0
1650427220000|2022-04-20 04:00:20|159.27|156.47|159.13|156.33|159.27|156.47|159.13|156.33|0
1650427250000|2022-04-20 04:00:50|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650427260000|2022-04-20 04:01:00|159.13|156.33|159.27|156.47|159.27|156.47|159.13|156.33|0
1650427280000|2022-04-20 04:01:20|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650427300000|2022-04-20 04:01:40|159.55|156.75|159.41|156.61|159.55|156.75|159.41|156.61|0
1650427310000|2022-04-20 04:01:50|159.48|156.68|159.41|156.61|159.48|156.68|159.41|156.61|0
1650427320000|2022-04-20 04:02:00|159.55|156.75|159.41|156.61|159.55|156.75|159.41|156.61|0
1650427330000|2022-04-20 04:02:10|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650427340000|2022-04-20 04:02:20|159.41|156.61|159.54|156.74|159.54|156.74|159.41|156.61|0
1650427390000|2022-04-20 04:03:10|159.68|156.88|159.82|157.02|159.82|157.02|159.68|156.88|0
1650427420000|2022-04-20 04:03:40|159.68|156.88|159.82|157.02|159.96|157.16|159.68|156.88|0
1650427430000|2022-04-20 04:03:50|159.89|157.09|159.82|157.02|159.96|157.16|159.82|157.02|0
1650427440000|2022-04-20 04:04:00|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650427450000|2022-04-20 04:04:10|159.89|157.09|159.96|157.16|159.96|157.16|159.89|157.09|0
1650427460000|2022-04-20 04:04:20|159.89|157.09|159.82|157.02|159.89|157.09|159.82|157.02|0
1650427470000|2022-04-20 04:04:30|159.89|157.09|159.82|157.02|159.89|157.09|159.82|157.02|0
1650427480000|2022-04-20 04:04:40|159.96|157.16|159.82|157.02|159.96|157.16|159.82|157.02|0
1650427490000|2022-04-20 04:04:50|159.96|157.16|159.89|157.09|159.96|157.16|159.82|157.02|0
1650427500000|2022-04-20 04:05:00|159.96|157.16|159.82|157.02|159.96|157.16|159.82|157.02|0
1650427510000|2022-04-20 04:05:10|159.89|157.09|159.82|157.02|159.89|157.09|159.82|157.02|0
1650427520000|2022-04-20 04:05:20|159.96|157.16|159.82|157.02|159.96|157.16|159.82|157.02|0
1650427540000|2022-04-20 04:05:40|159.68|156.88|159.68|156.88|159.68|156.88|159.54|156.74|0
1650427550000|2022-04-20 04:05:50|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650427560000|2022-04-20 04:06:00|159.68|156.88|159.54|156.74|159.68|156.88|159.54|156.74|0
1650427570000|2022-04-20 04:06:10|159.61|156.81|159.54|156.74|159.61|156.81|159.54|156.74|0
1650427580000|2022-04-20 04:06:20|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650427590000|2022-04-20 04:06:30|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650427600000|2022-04-20 04:06:40|159.61|156.81|159.68|156.88|159.68|156.88|159.61|156.81|0
1650427620000|2022-04-20 04:07:00|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650427630000|2022-04-20 04:07:10|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650427640000|2022-04-20 04:07:20|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650427670000|2022-04-20 04:07:50|159.96|157.16|159.96|157.16|159.96|157.16|159.89|157.09|0
1650427680000|2022-04-20 04:08:00|159.82|157.02|159.96|157.16|159.96|157.16|159.82|157.02|0
1650427700000|2022-04-20 04:08:20|159.82|157.02|159.96|157.16|159.96|157.16|159.82|157.02|0
1650427710000|2022-04-20 04:08:30|159.89|157.09|159.96|157.16|159.96|157.16|159.89|157.09|0
1650427720000|2022-04-20 04:08:40|159.89|157.09|159.82|157.02|159.89|157.09|159.82|157.02|0
1650427750000|2022-04-20 04:09:10|159.68|156.88|159.68|156.88|159.75|156.95|159.68|156.88|0
1650427760000|2022-04-20 04:09:20|159.75|156.95|159.68|156.88|159.75|156.95|159.68|156.88|0
1650427780000|2022-04-20 04:09:40|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650427790000|2022-04-20 04:09:50|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650427800000|2022-04-20 04:10:00|159.68|156.88|159.82|157.02|159.82|157.02|159.68|156.88|0
1650427810000|2022-04-20 04:10:10|159.75|156.95|159.68|156.88|159.75|156.95|159.68|156.88|0
1650427840000|2022-04-20 04:10:40|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650427860000|2022-04-20 04:11:00|159.95|157.15|159.82|157.02|159.95|157.15|159.82|157.02|0
1650427870000|2022-04-20 04:11:10|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650427880000|2022-04-20 04:11:20|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650427890000|2022-04-20 04:11:30|160.17|157.37|160.23|157.43|160.23|157.43|160.17|157.37|0
1650427910000|2022-04-20 04:11:50|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650427920000|2022-04-20 04:12:00|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650427930000|2022-04-20 04:12:10|160.51|157.71|160.65|157.85|160.65|157.85|160.51|157.71|0
1650427940000|2022-04-20 04:12:20|160.93|158.13|160.65|157.85|160.93|158.13|160.65|157.85|0
1650428020000|2022-04-20 04:13:40|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650428030000|2022-04-20 04:13:50|160.37|157.57|160.51|157.71|160.51|157.71|160.37|157.57|0
1650428040000|2022-04-20 04:14:00|160.44|157.64|160.37|157.57|160.44|157.64|160.37|157.57|0
1650428050000|2022-04-20 04:14:10|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1650428060000|2022-04-20 04:14:20|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650428090000|2022-04-20 04:14:50|160.3|157.5|160.23|157.43|160.37|157.57|160.23|157.43|0
1650428110000|2022-04-20 04:15:10|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650428120000|2022-04-20 04:15:20|160.23|157.43|160.16|157.36|160.23|157.43|160.09|157.29|0
1650428130000|2022-04-20 04:15:30|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650428140000|2022-04-20 04:15:40|159.95|157.15|160.09|157.29|160.09|157.29|159.95|157.15|0
1650428210000|2022-04-20 04:16:50|160.23|157.43|160.09|157.29|160.23|157.43|160.09|157.29|0
1650428230000|2022-04-20 04:17:10|159.95|157.15|160.02|157.22|160.09|157.29|159.95|157.15|0
1650428240000|2022-04-20 04:17:20|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650428250000|2022-04-20 04:17:30|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650428260000|2022-04-20 04:17:40|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650428290000|2022-04-20 04:18:10|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650428330000|2022-04-20 04:18:50|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650428350000|2022-04-20 04:19:10|160.16|157.36|160.09|157.29|160.16|157.36|160.09|157.29|0
1650428390000|2022-04-20 04:19:50|160.23|157.43|160.36|157.56|160.36|157.56|160.23|157.43|0
1650428410000|2022-04-20 04:20:10|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1650428420000|2022-04-20 04:20:20|160.16|157.36|160.16|157.36|160.16|157.36|160.16|157.36|0
1650428430000|2022-04-20 04:20:30|160.23|157.43|160.23|157.43|160.23|157.43|160.23|157.43|0
1650428440000|2022-04-20 04:20:40|160.36|157.56|160.5|157.7|160.5|157.7|160.36|157.56|0
1650428450000|2022-04-20 04:20:50|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1650428460000|2022-04-20 04:21:00|160.5|157.7|160.78|157.98|160.78|157.98|160.5|157.7|0
1650428480000|2022-04-20 04:21:20|160.64|157.84|160.5|157.7|160.64|157.84|160.5|157.7|0
1650428490000|2022-04-20 04:21:30|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1650428500000|2022-04-20 04:21:40|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650428510000|2022-04-20 04:21:50|160.3|157.5|160.36|157.56|160.36|157.56|160.22|157.42|0
1650428540000|2022-04-20 04:22:20|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1650428550000|2022-04-20 04:22:30|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1650428590000|2022-04-20 04:23:10|160.22|157.42|160.36|157.56|160.36|157.56|160.22|157.42|0
1650428610000|2022-04-20 04:23:30|160.3|157.5|160.36|157.56|160.36|157.56|160.3|157.5|0
1650428640000|2022-04-20 04:24:00|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650428650000|2022-04-20 04:24:10|160.36|157.56|160.29|157.49|160.36|157.56|160.29|157.49|0
1650428660000|2022-04-20 04:24:20|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1650428670000|2022-04-20 04:24:30|160.22|157.42|160.08|157.28|160.22|157.42|160.08|157.28|0
1650428680000|2022-04-20 04:24:40|160.16|157.36|160.16|157.36|160.16|157.36|160.16|157.36|0
1650428690000|2022-04-20 04:24:50|160.22|157.42|160.08|157.28|160.22|157.42|160.08|157.28|0
1650428710000|2022-04-20 04:25:10|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650428720000|2022-04-20 04:25:20|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1650428730000|2022-04-20 04:25:30|160.22|157.42|160.36|157.56|160.36|157.56|160.22|157.42|0
1650428740000|2022-04-20 04:25:40|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650428760000|2022-04-20 04:26:00|160.15|157.35|160.08|157.28|160.15|157.35|160.08|157.28|0
1650428770000|2022-04-20 04:26:10|160.02|157.22|160.08|157.28|160.08|157.28|160.02|157.22|0
1650428790000|2022-04-20 04:26:30|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650428820000|2022-04-20 04:27:00|159.88|157.08|159.8|157|159.94|157.14|159.8|157|0
1650428830000|2022-04-20 04:27:10|159.66|156.86|159.8|157|159.8|157|159.66|156.86|0
1650428850000|2022-04-20 04:27:30|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650428860000|2022-04-20 04:27:40|159.88|157.08|159.8|157|159.88|157.08|159.8|157|0
1650428890000|2022-04-20 04:28:10|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650428910000|2022-04-20 04:28:30|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1650428920000|2022-04-20 04:28:40|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650428950000|2022-04-20 04:29:10|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650428970000|2022-04-20 04:29:30|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650428980000|2022-04-20 04:29:40|159.8|157|159.8|157|159.8|157|159.8|157|0
1650429020000|2022-04-20 04:30:20|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650429030000|2022-04-20 04:30:30|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650429090000|2022-04-20 04:31:30|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650429100000|2022-04-20 04:31:40|159.8|157|159.87|157.07|159.94|157.14|159.8|157|0
1650429110000|2022-04-20 04:31:50|159.8|157|159.8|157|159.8|157|159.8|157|0
1650429130000|2022-04-20 04:32:10|159.87|157.07|159.8|157|159.87|157.07|159.8|157|0
1650429140000|2022-04-20 04:32:20|159.73|156.93|159.8|157|159.8|157|159.73|156.93|0
1650429180000|2022-04-20 04:33:00|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650429210000|2022-04-20 04:33:30|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650429220000|2022-04-20 04:33:40|159.66|156.86|159.52|156.72|159.66|156.86|159.52|156.72|0
1650429230000|2022-04-20 04:33:50|159.66|156.86|159.59|156.79|159.66|156.86|159.59|156.79|0
1650429240000|2022-04-20 04:34:00|159.52|156.72|159.66|156.86|159.66|156.86|159.52|156.72|0
1650429250000|2022-04-20 04:34:10|159.59|156.79|159.66|156.86|159.66|156.86|159.59|156.79|0
1650429260000|2022-04-20 04:34:20|159.59|156.79|159.52|156.72|159.66|156.86|159.52|156.72|0
1650429290000|2022-04-20 04:34:50|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650429300000|2022-04-20 04:35:00|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429320000|2022-04-20 04:35:20|159.38|156.58|159.24|156.44|159.38|156.58|159.24|156.44|0
1650429340000|2022-04-20 04:35:40|159.38|156.58|159.38|156.58|159.45|156.65|159.38|156.58|0
1650429360000|2022-04-20 04:36:00|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429380000|2022-04-20 04:36:20|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650429390000|2022-04-20 04:36:30|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429400000|2022-04-20 04:36:40|159.45|156.65|159.38|156.58|159.45|156.65|159.38|156.58|0
1650429410000|2022-04-20 04:36:50|159.52|156.72|159.38|156.58|159.52|156.72|159.38|156.58|0
1650429480000|2022-04-20 04:38:00|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429500000|2022-04-20 04:38:20|159.59|156.79|159.66|156.86|159.66|156.86|159.59|156.79|0
1650429510000|2022-04-20 04:38:30|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429520000|2022-04-20 04:38:40|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650429530000|2022-04-20 04:38:50|159.52|156.72|159.66|156.86|159.66|156.86|159.52|156.72|0
1650429540000|2022-04-20 04:39:00|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650429550000|2022-04-20 04:39:10|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650429610000|2022-04-20 04:40:10|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429620000|2022-04-20 04:40:20|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650429630000|2022-04-20 04:40:30|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429640000|2022-04-20 04:40:40|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650429650000|2022-04-20 04:40:50|159.59|156.79|159.52|156.72|159.59|156.79|159.52|156.72|0
1650429670000|2022-04-20 04:41:10|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650429680000|2022-04-20 04:41:20|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650429720000|2022-04-20 04:42:00|159.45|156.65|159.38|156.58|159.45|156.65|159.38|156.58|0
1650429730000|2022-04-20 04:42:10|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650429750000|2022-04-20 04:42:30|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650429780000|2022-04-20 04:43:00|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650429800000|2022-04-20 04:43:20|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650429820000|2022-04-20 04:43:40|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650429850000|2022-04-20 04:44:10|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650429860000|2022-04-20 04:44:20|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650429870000|2022-04-20 04:44:30|159.51|156.71|159.37|156.57|159.51|156.71|159.37|156.57|0
1650429920000|2022-04-20 04:45:20|159.24|156.44|159.24|156.44|159.24|156.44|159.24|156.44|0
1650429960000|2022-04-20 04:46:00|159.37|156.57|159.23|156.43|159.37|156.57|159.23|156.43|0
1650429980000|2022-04-20 04:46:20|159.37|156.57|159.37|156.57|159.37|156.57|159.37|156.57|0
1650430020000|2022-04-20 04:47:00|159.51|156.71|159.37|156.57|159.51|156.71|159.37|156.57|0
1650430030000|2022-04-20 04:47:10|159.44|156.64|159.37|156.57|159.44|156.64|159.37|156.57|0
1650430040000|2022-04-20 04:47:20|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1650430050000|2022-04-20 04:47:30|159.37|156.57|159.37|156.57|159.37|156.57|159.37|156.57|0
1650430070000|2022-04-20 04:47:50|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650430080000|2022-04-20 04:48:00|159.65|156.85|159.51|156.71|159.65|156.85|159.51|156.71|0
1650430090000|2022-04-20 04:48:10|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650430100000|2022-04-20 04:48:20|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650430120000|2022-04-20 04:48:40|159.79|156.99|159.93|157.13|159.93|157.13|159.79|156.99|0
1650430130000|2022-04-20 04:48:50|159.86|157.06|159.79|156.99|159.86|157.06|159.79|156.99|0
1650430140000|2022-04-20 04:49:00|159.93|157.13|159.79|156.99|159.93|157.13|159.79|156.99|0
1650430150000|2022-04-20 04:49:10|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1650430160000|2022-04-20 04:49:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650430170000|2022-04-20 04:49:30|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1650430180000|2022-04-20 04:49:40|159.79|156.99|159.65|156.85|159.79|156.99|159.65|156.85|0
1650430200000|2022-04-20 04:50:00|159.79|156.99|159.65|156.85|159.79|156.99|159.65|156.85|0
1650430230000|2022-04-20 04:50:30|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650430240000|2022-04-20 04:50:40|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650430250000|2022-04-20 04:50:50|160.2|157.4|160.2|157.4|160.2|157.4|160.14|157.34|0
1650430260000|2022-04-20 04:51:00|160.34|157.54|160.2|157.4|160.34|157.54|160.2|157.4|0
1650430270000|2022-04-20 04:51:10|160.34|157.54|160.48|157.68|160.48|157.68|160.34|157.54|0
1650430290000|2022-04-20 04:51:30|160.62|157.82|160.62|157.82|160.62|157.82|160.62|157.82|0
1650430300000|2022-04-20 04:51:40|160.55|157.75|160.48|157.68|160.62|157.82|160.48|157.68|0
1650430310000|2022-04-20 04:51:50|160.34|157.54|160.48|157.68|160.48|157.68|160.34|157.54|0
1650430320000|2022-04-20 04:52:00|160.62|157.82|160.48|157.68|160.62|157.82|160.48|157.68|0
1650430340000|2022-04-20 04:52:20|160.62|157.82|160.48|157.68|160.62|157.82|160.48|157.68|0
1650430380000|2022-04-20 04:53:00|160.41|157.61|160.34|157.54|160.41|157.61|160.34|157.54|0
1650430400000|2022-04-20 04:53:20|160.48|157.68|160.48|157.68|160.48|157.68|160.34|157.54|0
1650430410000|2022-04-20 04:53:30|160.34|157.54|160.48|157.68|160.48|157.68|160.34|157.54|0
1650430420000|2022-04-20 04:53:40|160.62|157.82|160.48|157.68|160.62|157.82|160.48|157.68|0
1650430430000|2022-04-20 04:53:50|160.55|157.75|160.41|157.61|160.55|157.75|160.41|157.61|0
1650430440000|2022-04-20 04:54:00|160.34|157.54|160.34|157.54|160.48|157.68|160.34|157.54|0
1650430450000|2022-04-20 04:54:10|160.27|157.47|160.2|157.4|160.27|157.47|160.2|157.4|0
1650430490000|2022-04-20 04:54:50|160.34|157.54|160.2|157.4|160.34|157.54|160.2|157.4|0
1650430500000|2022-04-20 04:55:00|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1650430520000|2022-04-20 04:55:20|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650430530000|2022-04-20 04:55:30|160.06|157.26|160.06|157.26|160.06|157.26|160.06|157.26|0
1650430540000|2022-04-20 04:55:40|160.13|157.33|160.2|157.4|160.2|157.4|160.13|157.33|0
1650430550000|2022-04-20 04:55:50|160.34|157.54|160.48|157.68|160.48|157.68|160.34|157.54|0
1650430560000|2022-04-20 04:56:00|160.55|157.75|160.48|157.68|160.55|157.75|160.48|157.68|0
1650430570000|2022-04-20 04:56:10|160.34|157.54|160.2|157.4|160.34|157.54|160.2|157.4|0
1650430600000|2022-04-20 04:56:40|160.13|157.33|160.2|157.4|160.2|157.4|160.13|157.33|0
1650430610000|2022-04-20 04:56:50|160.34|157.54|160.2|157.4|160.34|157.54|160.2|157.4|0
1650430620000|2022-04-20 04:57:00|160.34|157.54|160.34|157.54|160.34|157.54|160.27|157.47|0
1650430640000|2022-04-20 04:57:20|160.27|157.47|160.13|157.33|160.27|157.47|160.13|157.33|0
1650430650000|2022-04-20 04:57:30|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650430670000|2022-04-20 04:57:50|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1650430690000|2022-04-20 04:58:10|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650430760000|2022-04-20 04:59:20|160.06|157.26|160.2|157.4|160.2|157.4|160.06|157.26|0
1650430800000|2022-04-20 05:00:00|160.33|157.53|160.13|157.33|160.33|157.53|160.13|157.33|0
1650430810000|2022-04-20 05:00:10|160.06|157.26|159.5|156.7|160.06|157.26|159.5|156.7|0
1650430820000|2022-04-20 05:00:20|159.36|156.56|159.78|156.98|159.78|156.98|159.36|156.56|0
1650430830000|2022-04-20 05:00:30|160.06|157.26|160.06|157.26|160.06|157.26|159.92|157.12|0
1650430840000|2022-04-20 05:00:40|160.13|157.33|160.75|157.95|160.75|157.95|160.13|157.33|0
1650430850000|2022-04-20 05:00:50|160.61|157.81|160.61|157.81|160.61|157.81|160.47|157.67|0
1650430860000|2022-04-20 05:01:00|160.47|157.67|160.33|157.53|160.47|157.67|160.33|157.53|0
1650430870000|2022-04-20 05:01:10|160.41|157.61|160.61|157.81|160.61|157.81|160.41|157.61|0
1650430880000|2022-04-20 05:01:20|160.75|157.95|160.89|158.09|160.89|158.09|160.75|157.95|0
1650430890000|2022-04-20 05:01:30|161.03|158.23|161.17|158.37|161.17|158.37|161.03|158.23|0
1650430900000|2022-04-20 05:01:40|161.03|158.23|161.03|158.23|161.03|158.23|160.96|158.16|0
1650430910000|2022-04-20 05:01:50|161.17|158.37|161.17|158.37|161.17|158.37|161.17|158.37|0
1650430920000|2022-04-20 05:02:00|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650430930000|2022-04-20 05:02:10|161.17|158.37|162.29|159.49|162.29|159.49|161.17|158.37|0
1650430940000|2022-04-20 05:02:20|162.15|159.35|162.15|159.35|162.22|159.42|162.15|159.35|0
1650430950000|2022-04-20 05:02:30|162.29|159.49|162.29|159.49|162.29|159.49|162.15|159.35|0
1650430960000|2022-04-20 05:02:40|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1650430970000|2022-04-20 05:02:50|162.29|159.49|162.01|159.21|162.29|159.49|162.01|159.21|0
1650430980000|2022-04-20 05:03:00|161.87|159.07|162.15|159.35|162.15|159.35|161.87|159.07|0
1650431000000|2022-04-20 05:03:20|162.01|159.21|161.73|158.93|162.01|159.21|161.73|158.93|0
1650431010000|2022-04-20 05:03:30|161.87|159.07|161.94|159.14|161.94|159.14|161.87|159.07|0
1650431020000|2022-04-20 05:03:40|162.01|159.21|162.29|159.49|162.29|159.49|162.01|159.21|0
1650431040000|2022-04-20 05:04:00|162.15|159.35|162.15|159.35|162.15|159.35|162.01|159.21|0
1650431060000|2022-04-20 05:04:20|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1650431070000|2022-04-20 05:04:30|161.87|159.07|161.87|159.07|161.87|159.07|161.87|159.07|0
1650431080000|2022-04-20 05:04:40|162.01|159.21|162.01|159.21|162.01|159.21|162.01|159.21|0
1650431090000|2022-04-20 05:04:50|162.15|159.35|162.15|159.35|162.15|159.35|162.15|159.35|0
1650431100000|2022-04-20 05:05:00|161.87|159.07|161.45|158.65|161.87|159.07|161.45|158.65|0
1650431110000|2022-04-20 05:05:10|161.31|158.51|161.17|158.37|161.31|158.51|161.17|158.37|0
1650431120000|2022-04-20 05:05:20|161.1|158.3|161.17|158.37|161.17|158.37|161.1|158.3|0
1650431130000|2022-04-20 05:05:30|161.31|158.51|161.31|158.51|161.59|158.79|161.31|158.51|0
1650431140000|2022-04-20 05:05:40|161.45|158.65|161.45|158.65|161.45|158.65|161.45|158.65|0
1650431150000|2022-04-20 05:05:50|161.31|158.51|161.45|158.65|161.45|158.65|161.31|158.51|0
1650431160000|2022-04-20 05:06:00|161.31|158.51|161.58|158.78|161.58|158.78|161.31|158.51|0
1650431180000|2022-04-20 05:06:20|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1650431190000|2022-04-20 05:06:30|161.86|159.06|161.86|159.06|162|159.2|161.86|159.06|0
1650431200000|2022-04-20 05:06:40|161.72|158.92|161.86|159.06|161.86|159.06|161.72|158.92|0
1650431210000|2022-04-20 05:06:50|161.8|159|161.72|158.92|161.8|159|161.72|158.92|0
1650431220000|2022-04-20 05:07:00|161.58|158.78|161.72|158.92|161.72|158.92|161.58|158.78|0
1650431230000|2022-04-20 05:07:10|161.86|159.06|162|159.2|162|159.2|161.86|159.06|0
1650431240000|2022-04-20 05:07:20|161.86|159.06|161.86|159.06|161.86|159.06|161.86|159.06|0
1650431250000|2022-04-20 05:07:30|162.14|159.34|161.86|159.06|162.14|159.34|161.86|159.06|0
1650431280000|2022-04-20 05:08:00|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1650431290000|2022-04-20 05:08:10|161.44|158.64|161.44|158.64|161.44|158.64|161.44|158.64|0
1650431300000|2022-04-20 05:08:20|161.58|158.78|161.3|158.5|161.58|158.78|161.3|158.5|0
1650431310000|2022-04-20 05:08:30|161.24|158.44|161.3|158.5|161.3|158.5|161.24|158.44|0
1650431320000|2022-04-20 05:08:40|161.44|158.64|161.44|158.64|161.44|158.64|161.44|158.64|0
1650431330000|2022-04-20 05:08:50|161.3|158.5|161.44|158.64|161.44|158.64|161.3|158.5|0
1650431340000|2022-04-20 05:09:00|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1650431350000|2022-04-20 05:09:10|161.86|159.06|161.72|158.92|161.86|159.06|161.72|158.92|0
1650431360000|2022-04-20 05:09:20|161.86|159.06|161.86|159.06|161.86|159.06|161.86|159.06|0
1650431370000|2022-04-20 05:09:30|161.72|158.92|161.58|158.78|161.72|158.92|161.58|158.78|0
1650431380000|2022-04-20 05:09:40|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1650431390000|2022-04-20 05:09:50|161.58|158.78|161.58|158.78|161.72|158.92|161.58|158.78|0
1650431400000|2022-04-20 05:10:00|161.72|158.92|161.58|158.78|161.72|158.92|161.58|158.78|0
1650431410000|2022-04-20 05:10:10|161.72|158.92|161.72|158.92|161.86|159.06|161.72|158.92|0
1650431420000|2022-04-20 05:10:20|161.58|158.78|161.72|158.92|161.72|158.92|161.58|158.78|0
1650431440000|2022-04-20 05:10:40|161.58|158.78|161.72|158.92|161.86|159.06|161.58|158.78|0
1650431450000|2022-04-20 05:10:50|161.86|159.06|162|159.2|162|159.2|161.86|159.06|0
1650431470000|2022-04-20 05:11:10|162.07|159.27|162.28|159.48|162.28|159.48|162.07|159.27|0
1650431480000|2022-04-20 05:11:20|162.14|159.34|162.14|159.34|162.14|159.34|162.14|159.34|0
1650431490000|2022-04-20 05:11:30|162|159.2|161.86|159.06|162|159.2|161.86|159.06|0
1650431500000|2022-04-20 05:11:40|162|159.2|162|159.2|162|159.2|162|159.2|0
1650431510000|2022-04-20 05:11:50|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1650431520000|2022-04-20 05:12:00|161.58|158.78|161.37|158.57|161.58|158.78|161.37|158.57|0
1650431530000|2022-04-20 05:12:10|161.3|158.5|161.44|158.64|161.44|158.64|161.3|158.5|0
1650431540000|2022-04-20 05:12:20|161.58|158.78|161.44|158.64|161.58|158.78|161.44|158.64|0
1650431550000|2022-04-20 05:12:30|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1650431560000|2022-04-20 05:12:40|161.72|158.92|161.72|158.92|161.86|159.06|161.72|158.92|0
1650431570000|2022-04-20 05:12:50|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1650431580000|2022-04-20 05:13:00|161.72|158.92|161.72|158.92|161.72|158.92|161.72|158.92|0
1650431590000|2022-04-20 05:13:10|161.86|159.06|161.79|158.99|161.86|159.06|161.79|158.99|0
1650431600000|2022-04-20 05:13:20|161.72|158.92|161.58|158.78|161.72|158.92|161.58|158.78|0
1650431620000|2022-04-20 05:13:40|161.65|158.85|161.65|158.85|161.65|158.85|161.65|158.85|0
1650431630000|2022-04-20 05:13:50|161.58|158.78|161.65|158.85|161.65|158.85|161.58|158.78|0
1650431640000|2022-04-20 05:14:00|161.58|158.78|161.58|158.78|161.72|158.92|161.58|158.78|0
1650431650000|2022-04-20 05:14:10|161.72|158.92|161.86|159.06|161.86|159.06|161.72|158.92|0
1650431660000|2022-04-20 05:14:20|162|159.2|162|159.2|162|159.2|162|159.2|0
1650431670000|2022-04-20 05:14:30|161.86|159.06|161.72|158.92|161.86|159.06|161.72|158.92|0
1650431680000|2022-04-20 05:14:40|161.44|158.64|161.44|158.64|161.44|158.64|161.44|158.64|0
1650431690000|2022-04-20 05:14:50|161.58|158.78|161.58|158.78|161.72|158.92|161.58|158.78|0
1650431700000|2022-04-20 05:15:00|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650431710000|2022-04-20 05:15:10|161.58|158.78|161.44|158.64|161.72|158.92|161.44|158.64|0
1650431720000|2022-04-20 05:15:20|161.3|158.5|161.3|158.5|161.44|158.64|161.3|158.5|0
1650431730000|2022-04-20 05:15:30|161.44|158.64|161.44|158.64|161.44|158.64|161.44|158.64|0
1650431760000|2022-04-20 05:16:00|161.3|158.5|161.3|158.5|161.3|158.5|161.3|158.5|0
1650431770000|2022-04-20 05:16:10|161.16|158.36|161.16|158.36|161.16|158.36|161.16|158.36|0
1650431780000|2022-04-20 05:16:20|161.3|158.5|161.3|158.5|161.3|158.5|161.3|158.5|0
1650431790000|2022-04-20 05:16:30|161.44|158.64|161.44|158.64|161.44|158.64|161.44|158.64|0
1650431800000|2022-04-20 05:16:40|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1650431810000|2022-04-20 05:16:50|162.28|159.48|161.86|159.06|162.28|159.48|161.86|159.06|0
1650431820000|2022-04-20 05:17:00|161.72|158.92|161.86|159.06|161.86|159.06|161.72|158.92|0
1650431830000|2022-04-20 05:17:10|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1650431850000|2022-04-20 05:17:30|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1650431860000|2022-04-20 05:17:40|162|159.2|162|159.2|162|159.2|162|159.2|0
1650431870000|2022-04-20 05:17:50|161.86|159.06|161.86|159.06|161.86|159.06|161.79|158.99|0
1650431880000|2022-04-20 05:18:00|162|159.2|162|159.2|162|159.2|162|159.2|0
1650431890000|2022-04-20 05:18:10|161.86|159.06|161.86|159.06|162|159.2|161.86|159.06|0
1650431900000|2022-04-20 05:18:20|162|159.2|162.14|159.34|162.14|159.34|162|159.2|0
1650431910000|2022-04-20 05:18:30|162.28|159.48|162.21|159.41|162.28|159.48|162.21|159.41|0
1650431920000|2022-04-20 05:18:40|162.13|159.33|162.13|159.33|162.28|159.48|162.13|159.33|0
1650431930000|2022-04-20 05:18:50|161.99|159.19|161.99|159.19|161.99|159.19|161.99|159.19|0
1650431940000|2022-04-20 05:19:00|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1650431950000|2022-04-20 05:19:10|161.99|159.19|162.13|159.33|162.13|159.33|161.99|159.19|0
1650431960000|2022-04-20 05:19:20|162.27|159.47|162.13|159.33|162.27|159.47|162.13|159.33|0
1650431970000|2022-04-20 05:19:30|162.27|159.47|162.41|159.61|162.41|159.61|162.27|159.47|0
1650431980000|2022-04-20 05:19:40|162.35|159.55|162.35|159.55|162.35|159.55|162.27|159.47|0
1650431990000|2022-04-20 05:19:50|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1650432000000|2022-04-20 05:20:00|162.35|159.55|162.27|159.47|162.35|159.55|162.27|159.47|0
1650432010000|2022-04-20 05:20:10|162.41|159.61|162.41|159.61|162.55|159.75|162.41|159.61|0
1650432030000|2022-04-20 05:20:30|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1650432050000|2022-04-20 05:20:50|162.13|159.33|162.27|159.47|162.27|159.47|162.13|159.33|0
1650432060000|2022-04-20 05:21:00|162.21|159.41|162.27|159.47|162.27|159.47|162.13|159.33|0
1650432070000|2022-04-20 05:21:10|162.41|159.61|162.55|159.75|162.55|159.75|162.41|159.61|0
1650432080000|2022-04-20 05:21:20|162.41|159.61|162.41|159.61|162.49|159.69|162.41|159.61|0
1650432090000|2022-04-20 05:21:30|162.55|159.75|162.55|159.75|162.55|159.75|162.55|159.75|0
1650432100000|2022-04-20 05:21:40|162.41|159.61|162.49|159.69|162.49|159.69|162.41|159.61|0
1650432110000|2022-04-20 05:21:50|162.55|159.75|162.55|159.75|162.55|159.75|162.41|159.61|0
1650432120000|2022-04-20 05:22:00|162.69|159.89|162.83|160.03|162.83|160.03|162.69|159.89|0
1650432130000|2022-04-20 05:22:10|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650432140000|2022-04-20 05:22:20|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1650432150000|2022-04-20 05:22:30|162.83|160.03|162.77|159.97|162.83|160.03|162.77|159.97|0
1650432160000|2022-04-20 05:22:40|162.83|160.03|163.11|160.31|163.11|160.31|162.83|160.03|0
1650432170000|2022-04-20 05:22:50|163.4|160.6|163.25|160.45|163.4|160.6|163.25|160.45|0
1650432180000|2022-04-20 05:23:00|163.4|160.6|163.25|160.45|163.4|160.6|163.25|160.45|0
1650432190000|2022-04-20 05:23:10|163.11|160.31|163.11|160.31|163.11|160.31|163.11|160.31|0
1650432200000|2022-04-20 05:23:20|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1650432210000|2022-04-20 05:23:30|162.83|160.03|162.83|160.03|162.83|160.03|162.69|159.89|0
1650432230000|2022-04-20 05:23:50|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650432240000|2022-04-20 05:24:00|162.55|159.75|162.55|159.75|162.55|159.75|162.55|159.75|0
1650432250000|2022-04-20 05:24:10|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650432260000|2022-04-20 05:24:20|162.55|159.75|162.48|159.68|162.55|159.75|162.48|159.68|0
1650432270000|2022-04-20 05:24:30|162.55|159.75|162.69|159.89|162.69|159.89|162.55|159.75|0
1650432280000|2022-04-20 05:24:40|162.55|159.75|162.62|159.82|162.69|159.89|162.55|159.75|0
1650432290000|2022-04-20 05:24:50|162.55|159.75|162.83|160.03|162.83|160.03|162.55|159.75|0
1650432300000|2022-04-20 05:25:00|162.69|159.89|162.83|160.03|162.83|160.03|162.69|159.89|0
1650432320000|2022-04-20 05:25:20|162.9|160.1|162.97|160.17|162.97|160.17|162.9|160.1|0
1650432330000|2022-04-20 05:25:30|163.04|160.24|163.11|160.31|163.11|160.31|163.04|160.24|0
1650432350000|2022-04-20 05:25:50|163.25|160.45|163.25|160.45|163.39|160.59|163.25|160.45|0
1650432360000|2022-04-20 05:26:00|163.39|160.59|162.97|160.17|163.39|160.59|162.97|160.17|0
1650432380000|2022-04-20 05:26:20|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1650432390000|2022-04-20 05:26:30|162.69|159.89|162.69|159.89|162.76|159.96|162.69|159.89|0
1650432400000|2022-04-20 05:26:40|162.83|160.03|162.97|160.17|162.97|160.17|162.83|160.03|0
1650432410000|2022-04-20 05:26:50|162.83|160.03|162.76|159.96|162.83|160.03|162.76|159.96|0
1650432420000|2022-04-20 05:27:00|162.69|159.89|162.55|159.75|162.69|159.89|162.55|159.75|0
1650432430000|2022-04-20 05:27:10|162.69|159.89|162.41|159.61|162.69|159.89|162.41|159.61|0
1650432440000|2022-04-20 05:27:20|162.55|159.75|162.62|159.82|162.62|159.82|162.55|159.75|0
1650432450000|2022-04-20 05:27:30|162.55|159.75|162.55|159.75|162.55|159.75|162.55|159.75|0
1650432460000|2022-04-20 05:27:40|162.69|159.89|162.83|160.03|162.83|160.03|162.69|159.89|0
1650432470000|2022-04-20 05:27:50|162.69|159.89|162.83|160.03|162.83|160.03|162.69|159.89|0
1650432480000|2022-04-20 05:28:00|162.9|160.1|162.97|160.17|162.97|160.17|162.9|160.1|0
1650432490000|2022-04-20 05:28:10|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1650432500000|2022-04-20 05:28:20|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1650432510000|2022-04-20 05:28:30|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1650432520000|2022-04-20 05:28:40|162.9|160.1|162.97|160.17|162.97|160.17|162.9|160.1|0
1650432530000|2022-04-20 05:28:50|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1650432540000|2022-04-20 05:29:00|162.69|159.89|162.55|159.75|162.69|159.89|162.55|159.75|0
1650432550000|2022-04-20 05:29:10|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650432560000|2022-04-20 05:29:20|162.55|159.75|162.55|159.75|162.55|159.75|162.55|159.75|0
1650432570000|2022-04-20 05:29:30|162.62|159.82|162.55|159.75|162.62|159.82|162.55|159.75|0
1650432590000|2022-04-20 05:29:50|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1650432600000|2022-04-20 05:30:00|162.62|159.82|162.55|159.75|162.62|159.82|162.55|159.75|0
1650432610000|2022-04-20 05:30:10|162.41|159.61|162.41|159.61|162.41|159.61|162.41|159.61|0
1650432620000|2022-04-20 05:30:20|162.34|159.54|162.27|159.47|162.34|159.54|162.27|159.47|0
1650432630000|2022-04-20 05:30:30|162.2|159.4|162.13|159.33|162.27|159.47|162.13|159.33|0
1650432640000|2022-04-20 05:30:40|161.99|159.19|161.99|159.19|161.99|159.19|161.71|158.91|0
1650432650000|2022-04-20 05:30:50|162.13|159.33|161.99|159.19|162.13|159.33|161.99|159.19|0
1650432660000|2022-04-20 05:31:00|161.85|159.05|161.85|159.05|161.85|159.05|161.85|159.05|0
1650432670000|2022-04-20 05:31:10|161.71|158.91|161.71|158.91|161.71|158.91|161.57|158.77|0
1650432690000|2022-04-20 05:31:30|161.57|158.77|161.57|158.77|161.57|158.77|161.57|158.77|0
1650432700000|2022-04-20 05:31:40|161.43|158.63|161.43|158.63|161.43|158.63|161.43|158.63|0
1650432710000|2022-04-20 05:31:50|161.57|158.77|161.98|159.18|161.98|159.18|161.57|158.77|0
1650432720000|2022-04-20 05:32:00|161.84|159.04|161.98|159.18|161.98|159.18|161.84|159.04|0
1650432730000|2022-04-20 05:32:10|161.84|159.04|161.92|159.12|161.98|159.18|161.84|159.04|0
1650432740000|2022-04-20 05:32:20|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650432750000|2022-04-20 05:32:30|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650432760000|2022-04-20 05:32:40|162.12|159.32|161.98|159.18|162.12|159.32|161.84|159.04|0
1650432770000|2022-04-20 05:32:50|161.84|159.04|161.98|159.18|161.98|159.18|161.84|159.04|0
1650432780000|2022-04-20 05:33:00|161.92|159.12|161.98|159.18|161.98|159.18|161.84|159.04|0
1650432790000|2022-04-20 05:33:10|162.06|159.26|162.12|159.32|162.12|159.32|161.98|159.18|0
1650432800000|2022-04-20 05:33:20|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650432810000|2022-04-20 05:33:30|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650432820000|2022-04-20 05:33:40|162.06|159.26|162.26|159.46|162.26|159.46|162.06|159.26|0
1650432830000|2022-04-20 05:33:50|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650432840000|2022-04-20 05:34:00|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650432850000|2022-04-20 05:34:10|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650432880000|2022-04-20 05:34:40|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1650432890000|2022-04-20 05:34:50|162.4|159.6|162.4|159.6|162.54|159.74|162.4|159.6|0
1650432900000|2022-04-20 05:35:00|162.54|159.74|162.68|159.88|162.68|159.88|162.54|159.74|0
1650432930000|2022-04-20 05:35:30|162.82|160.02|162.82|160.02|162.82|160.02|162.82|160.02|0
1650432940000|2022-04-20 05:35:40|162.96|160.16|162.96|160.16|162.96|160.16|162.82|160.02|0
1650432960000|2022-04-20 05:36:00|162.82|160.02|162.82|160.02|162.82|160.02|162.82|160.02|0
1650432970000|2022-04-20 05:36:10|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1650432980000|2022-04-20 05:36:20|162.47|159.67|162.26|159.46|162.47|159.67|162.26|159.46|0
1650432990000|2022-04-20 05:36:30|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650433000000|2022-04-20 05:36:40|161.98|159.18|162.26|159.46|162.26|159.46|161.98|159.18|0
1650433010000|2022-04-20 05:36:50|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650433020000|2022-04-20 05:37:00|162.12|159.32|161.98|159.18|162.12|159.32|161.98|159.18|0
1650433030000|2022-04-20 05:37:10|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650433040000|2022-04-20 05:37:20|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650433050000|2022-04-20 05:37:30|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1650433070000|2022-04-20 05:37:50|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650433080000|2022-04-20 05:38:00|162.26|159.46|161.98|159.18|162.26|159.46|161.98|159.18|0
1650433090000|2022-04-20 05:38:10|162.12|159.32|162.26|159.46|162.26|159.46|162.12|159.32|0
1650433100000|2022-04-20 05:38:20|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650433110000|2022-04-20 05:38:30|161.98|159.18|162.12|159.32|162.12|159.32|161.98|159.18|0
1650433120000|2022-04-20 05:38:40|161.98|159.18|162.12|159.32|162.12|159.32|161.98|159.18|0
1650433130000|2022-04-20 05:38:50|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650433140000|2022-04-20 05:39:00|161.84|159.04|161.84|159.04|161.91|159.11|161.84|159.04|0
1650433150000|2022-04-20 05:39:10|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650433160000|2022-04-20 05:39:20|161.91|159.11|161.84|159.04|161.91|159.11|161.84|159.04|0
1650433170000|2022-04-20 05:39:30|161.98|159.18|161.84|159.04|161.98|159.18|161.84|159.04|0
1650433180000|2022-04-20 05:39:40|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1650433190000|2022-04-20 05:39:50|161.84|159.04|161.98|159.18|161.98|159.18|161.84|159.04|0
1650433200000|2022-04-20 05:40:00|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1650433210000|2022-04-20 05:40:10|161.7|158.9|161.84|159.04|161.84|159.04|161.7|158.9|0
1650433240000|2022-04-20 05:40:40|161.77|158.97|161.77|158.97|161.77|158.97|161.77|158.97|0
1650433250000|2022-04-20 05:40:50|161.7|158.9|161.77|158.97|161.84|159.04|161.7|158.9|0
1650433260000|2022-04-20 05:41:00|161.7|158.9|161.7|158.9|161.7|158.9|161.56|158.76|0
1650433270000|2022-04-20 05:41:10|161.56|158.76|161.42|158.62|161.56|158.76|161.42|158.62|0
1650433280000|2022-04-20 05:41:20|161.28|158.48|161.28|158.48|161.28|158.48|161.14|158.34|0
1650433290000|2022-04-20 05:41:30|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1650433300000|2022-04-20 05:41:40|161.07|158.27|161|158.2|161.07|158.27|161|158.2|0
1650433310000|2022-04-20 05:41:50|161.14|158.34|161.28|158.48|161.28|158.48|161.14|158.34|0
1650433320000|2022-04-20 05:42:00|161.42|158.62|161.49|158.69|161.49|158.69|161.35|158.55|0
1650433330000|2022-04-20 05:42:10|161.42|158.62|161.42|158.62|161.42|158.62|161.35|158.55|0
1650433340000|2022-04-20 05:42:20|161.21|158.41|161.21|158.41|161.28|158.48|161.21|158.41|0
1650433350000|2022-04-20 05:42:30|161.14|158.34|161.21|158.41|161.21|158.41|161.14|158.34|0
1650433360000|2022-04-20 05:42:40|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650433370000|2022-04-20 05:42:50|161.14|158.34|161.28|158.48|161.28|158.48|161.14|158.34|0
1650433390000|2022-04-20 05:43:10|161.14|158.34|161.14|158.34|161.28|158.48|161.14|158.34|0
1650433400000|2022-04-20 05:43:20|161.21|158.41|161.14|158.34|161.21|158.41|161.14|158.34|0
1650433410000|2022-04-20 05:43:30|161|158.2|161|158.2|161|158.2|161|158.2|0
1650433420000|2022-04-20 05:43:40|160.72|157.92|160.86|158.06|160.86|158.06|160.58|157.78|0
1650433430000|2022-04-20 05:43:50|161|158.2|160.16|157.36|161|158.2|160.16|157.36|0
1650433440000|2022-04-20 05:44:00|160.3|157.5|160.16|157.36|160.3|157.5|160.16|157.36|0
1650433450000|2022-04-20 05:44:10|160.3|157.5|160.23|157.43|160.3|157.5|160.16|157.36|0
1650433460000|2022-04-20 05:44:20|160.3|157.5|160.23|157.43|160.3|157.5|160.23|157.43|0
1650433470000|2022-04-20 05:44:30|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1650433480000|2022-04-20 05:44:40|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650433490000|2022-04-20 05:44:50|160.44|157.64|160.3|157.5|160.44|157.64|160.3|157.5|0
1650433500000|2022-04-20 05:45:00|160.16|157.36|160.58|157.78|160.58|157.78|160.16|157.36|0
1650433510000|2022-04-20 05:45:10|160.72|157.92|160.72|157.92|160.86|158.06|160.72|157.92|0
1650433520000|2022-04-20 05:45:20|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1650433530000|2022-04-20 05:45:30|160.72|157.92|160.72|157.92|160.86|158.06|160.72|157.92|0
1650433540000|2022-04-20 05:45:40|160.86|158.06|161|158.2|161|158.2|160.86|158.06|0
1650433550000|2022-04-20 05:45:50|160.93|158.13|161|158.2|161|158.2|160.86|158.06|0
1650433560000|2022-04-20 05:46:00|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1650433570000|2022-04-20 05:46:10|161.28|158.48|161.14|158.34|161.41|158.61|161.14|158.34|0
1650433580000|2022-04-20 05:46:20|161.07|158.27|161|158.2|161.07|158.27|161|158.2|0
1650433610000|2022-04-20 05:46:50|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650433630000|2022-04-20 05:47:10|160.72|157.92|160.86|158.06|160.86|158.06|160.72|157.92|0
1650433650000|2022-04-20 05:47:30|161|158.2|161|158.2|161|158.2|161|158.2|0
1650433660000|2022-04-20 05:47:40|160.86|158.06|160.99|158.19|160.99|158.19|160.86|158.06|0
1650433670000|2022-04-20 05:47:50|161.13|158.33|161.07|158.27|161.13|158.33|160.99|158.19|0
1650433680000|2022-04-20 05:48:00|160.99|158.19|160.99|158.19|160.99|158.19|160.86|158.06|0
1650433690000|2022-04-20 05:48:10|160.86|158.06|160.86|158.06|160.99|158.19|160.86|158.06|0
1650433700000|2022-04-20 05:48:20|160.93|158.13|160.99|158.19|160.99|158.19|160.93|158.13|0
1650433710000|2022-04-20 05:48:30|160.86|158.06|160.99|158.19|160.99|158.19|160.85|158.05|0
1650433720000|2022-04-20 05:48:40|161.07|158.27|161.13|158.33|161.13|158.33|161.07|158.27|0
1650433730000|2022-04-20 05:48:50|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650433740000|2022-04-20 05:49:00|161.13|158.33|160.99|158.19|161.13|158.33|160.99|158.19|0
1650433750000|2022-04-20 05:49:10|161.07|158.27|161.13|158.33|161.13|158.33|161.07|158.27|0
1650433760000|2022-04-20 05:49:20|161.07|158.27|160.99|158.19|161.07|158.27|160.99|158.19|0
1650433770000|2022-04-20 05:49:30|160.93|158.13|160.99|158.19|160.99|158.19|160.93|158.13|0
1650433780000|2022-04-20 05:49:40|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650433790000|2022-04-20 05:49:50|160.99|158.19|160.99|158.19|160.99|158.19|160.93|158.13|0
1650433800000|2022-04-20 05:50:00|160.85|158.05|160.71|157.91|160.85|158.05|160.58|157.78|0
1650433810000|2022-04-20 05:50:10|160.79|157.99|160.71|157.91|160.79|157.99|160.71|157.91|0
1650433820000|2022-04-20 05:50:20|160.58|157.78|160.79|157.99|160.79|157.99|160.58|157.78|0
1650433830000|2022-04-20 05:50:30|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650433850000|2022-04-20 05:50:50|160.79|157.99|160.71|157.91|160.79|157.99|160.71|157.91|0
1650433860000|2022-04-20 05:51:00|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650433870000|2022-04-20 05:51:10|160.93|158.13|160.99|158.19|160.99|158.19|160.93|158.13|0
1650433880000|2022-04-20 05:51:20|161.13|158.33|161.13|158.33|161.13|158.33|161.13|158.33|0
1650433890000|2022-04-20 05:51:30|161.2|158.4|161.27|158.47|161.27|158.47|161.2|158.4|0
1650433900000|2022-04-20 05:51:40|161.13|158.33|160.99|158.19|161.13|158.33|160.99|158.19|0
1650433910000|2022-04-20 05:51:50|161.13|158.33|161.13|158.33|161.13|158.33|161.13|158.33|0
1650433920000|2022-04-20 05:52:00|160.99|158.19|160.85|158.05|160.99|158.19|160.85|158.05|0
1650433930000|2022-04-20 05:52:10|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650433940000|2022-04-20 05:52:20|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650433950000|2022-04-20 05:52:30|160.92|158.12|160.99|158.19|160.99|158.19|160.92|158.12|0
1650433990000|2022-04-20 05:53:10|161.13|158.33|161.13|158.33|161.2|158.4|161.13|158.33|0
1650434000000|2022-04-20 05:53:20|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650434010000|2022-04-20 05:53:30|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650434020000|2022-04-20 05:53:40|160.99|158.19|160.85|158.05|160.99|158.19|160.71|157.91|0
1650434040000|2022-04-20 05:54:00|160.99|158.19|160.99|158.19|160.99|158.19|160.85|158.05|0
1650434050000|2022-04-20 05:54:10|161.13|158.33|161.13|158.33|161.13|158.33|161.13|158.33|0
1650434060000|2022-04-20 05:54:20|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650434080000|2022-04-20 05:54:40|161.13|158.33|161.13|158.33|161.13|158.33|161.13|158.33|0
1650434090000|2022-04-20 05:54:50|161.2|158.4|161.41|158.61|161.41|158.61|161.2|158.4|0
1650434100000|2022-04-20 05:55:00|160.99|158.19|160.99|158.19|161.27|158.47|160.99|158.19|0
1650434110000|2022-04-20 05:55:10|161.06|158.26|160.99|158.19|161.06|158.26|160.99|158.19|0
1650434120000|2022-04-20 05:55:20|160.85|158.05|160.71|157.91|160.85|158.05|160.71|157.91|0
1650434130000|2022-04-20 05:55:30|160.85|158.05|160.85|158.05|160.99|158.19|160.85|158.05|0
1650434160000|2022-04-20 05:56:00|160.71|157.91|160.78|157.98|160.78|157.98|160.71|157.91|0
1650434170000|2022-04-20 05:56:10|160.71|157.91|160.85|158.05|160.85|158.05|160.71|157.91|0
1650434180000|2022-04-20 05:56:20|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650434210000|2022-04-20 05:56:50|160.71|157.91|160.85|158.05|160.85|158.05|160.71|157.91|0
1650434220000|2022-04-20 05:57:00|160.71|157.91|160.71|157.91|160.78|157.98|160.71|157.91|0
1650434230000|2022-04-20 05:57:10|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650434250000|2022-04-20 05:57:30|160.99|158.19|160.99|158.19|160.99|158.19|160.85|158.05|0
1650434260000|2022-04-20 05:57:40|160.85|158.05|160.99|158.19|160.99|158.19|160.85|158.05|0
1650434270000|2022-04-20 05:57:50|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650434290000|2022-04-20 05:58:10|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650434300000|2022-04-20 05:58:20|160.85|158.05|160.71|157.91|160.85|158.05|160.71|157.91|0
1650434320000|2022-04-20 05:58:40|160.85|158.05|161.13|158.33|161.13|158.33|160.85|158.05|0
1650434330000|2022-04-20 05:58:50|160.99|158.19|160.99|158.19|161.06|158.26|160.99|158.19|0
1650434340000|2022-04-20 05:59:00|161.06|158.26|161.06|158.26|161.06|158.26|160.99|158.19|0
1650434350000|2022-04-20 05:59:10|161.13|158.33|160.71|157.91|161.13|158.33|160.71|157.91|0
1650434360000|2022-04-20 05:59:20|160.57|157.77|160.64|157.84|160.64|157.84|160.57|157.77|0
1650434370000|2022-04-20 05:59:30|160.43|157.63|160.36|157.56|160.43|157.63|160.29|157.49|0
1650434380000|2022-04-20 05:59:40|160.43|157.63|160.15|157.35|160.43|157.63|160.15|157.35|0
1650434390000|2022-04-20 05:59:50|160.08|157.28|160.15|157.35|160.15|157.35|160.01|157.21|0
1650434400000|2022-04-20 06:00:00|160.29|157.49|160.15|157.35|160.29|157.49|160.01|157.21|0
1650434410000|2022-04-20 06:00:10|160.01|157.21|160.01|157.21|160.01|157.21|159.87|157.07|0
1650434420000|2022-04-20 06:00:20|160.15|157.35|159.87|157.07|160.15|157.35|159.87|157.07|0
1650434430000|2022-04-20 06:00:30|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650434440000|2022-04-20 06:00:40|160.08|157.28|160.57|157.77|160.57|157.77|160.08|157.28|0
1650434450000|2022-04-20 06:00:50|160.71|157.91|160.92|158.12|160.92|158.12|160.71|157.91|0
1650434460000|2022-04-20 06:01:00|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650434470000|2022-04-20 06:01:10|160.78|157.98|160.71|157.91|160.78|157.98|160.71|157.91|0
1650434480000|2022-04-20 06:01:20|160.57|157.77|160.29|157.49|160.57|157.77|160.15|157.35|0
1650434490000|2022-04-20 06:01:30|160.15|157.35|160.22|157.42|160.22|157.42|160.15|157.35|0
1650434500000|2022-04-20 06:01:40|160.15|157.35|160.01|157.21|160.15|157.35|160.01|157.21|0
1650434510000|2022-04-20 06:01:50|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650434520000|2022-04-20 06:02:00|160.08|157.28|159.87|157.07|160.08|157.28|159.87|157.07|0
1650434530000|2022-04-20 06:02:10|159.73|156.93|159.73|156.93|159.73|156.93|159.73|156.93|0
1650434540000|2022-04-20 06:02:20|159.59|156.79|159.73|156.93|159.73|156.93|159.59|156.79|0
1650434550000|2022-04-20 06:02:30|159.87|157.07|159.73|156.93|159.87|157.07|159.73|156.93|0
1650434570000|2022-04-20 06:02:50|159.59|156.79|159.87|157.07|159.87|157.07|159.59|156.79|0
1650434580000|2022-04-20 06:03:00|160.01|157.21|160.15|157.35|160.15|157.35|160.01|157.21|0
1650434590000|2022-04-20 06:03:10|160.01|157.21|160.01|157.21|160.01|157.21|159.87|157.07|0
1650434600000|2022-04-20 06:03:20|160.15|157.35|160.36|157.56|160.36|157.56|160.15|157.35|0
1650434610000|2022-04-20 06:03:30|160.43|157.63|160.43|157.63|160.43|157.63|160.43|157.63|0
1650434620000|2022-04-20 06:03:40|160.56|157.76|160.84|158.04|160.84|158.04|160.56|157.76|0
1650434630000|2022-04-20 06:03:50|160.7|157.9|160.7|157.9|160.84|158.04|160.56|157.76|0
1650434640000|2022-04-20 06:04:00|160.56|157.76|160.7|157.9|160.7|157.9|160.56|157.76|0
1650434650000|2022-04-20 06:04:10|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650434660000|2022-04-20 06:04:20|160.78|157.98|160.84|158.04|160.84|158.04|160.78|157.98|0
1650434670000|2022-04-20 06:04:30|160.98|158.18|160.84|158.04|160.98|158.18|160.84|158.04|0
1650434680000|2022-04-20 06:04:40|160.98|158.18|160.98|158.18|160.98|158.18|160.98|158.18|0
1650434700000|2022-04-20 06:05:00|160.84|158.04|160.84|158.04|160.92|158.12|160.84|158.04|0
1650434710000|2022-04-20 06:05:10|160.7|157.9|160.7|157.9|160.7|157.9|160.56|157.76|0
1650434720000|2022-04-20 06:05:20|160.84|158.04|160.78|157.98|160.84|158.04|160.78|157.98|0
1650434730000|2022-04-20 06:05:30|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650434740000|2022-04-20 06:05:40|160.7|157.9|160.84|158.04|160.84|158.04|160.7|157.9|0
1650434760000|2022-04-20 06:06:00|160.98|158.18|161.82|159.02|161.82|159.02|160.98|158.18|0
1650434770000|2022-04-20 06:06:10|161.68|158.88|161.82|159.02|161.82|159.02|161.68|158.88|0
1650434790000|2022-04-20 06:06:30|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1650434800000|2022-04-20 06:06:40|161.54|158.74|161.82|159.02|161.82|159.02|161.54|158.74|0
1650434810000|2022-04-20 06:06:50|161.96|159.16|161.68|158.88|161.96|159.16|161.54|158.74|0
1650434820000|2022-04-20 06:07:00|161.89|159.09|162.24|159.44|162.24|159.44|161.89|159.09|0
1650434830000|2022-04-20 06:07:10|162.38|159.58|162.1|159.3|162.38|159.58|162.1|159.3|0
1650434840000|2022-04-20 06:07:20|161.96|159.16|162.1|159.3|162.1|159.3|161.96|159.16|0
1650434850000|2022-04-20 06:07:30|161.96|159.16|162.24|159.44|162.38|159.58|161.96|159.16|0
1650434860000|2022-04-20 06:07:40|162.38|159.58|162.1|159.3|162.38|159.58|162.1|159.3|0
1650434870000|2022-04-20 06:07:50|161.96|159.16|161.96|159.16|162.03|159.23|161.96|159.16|0
1650434880000|2022-04-20 06:08:00|162.1|159.3|162.1|159.3|162.1|159.3|162.1|159.3|0
1650434890000|2022-04-20 06:08:10|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650434900000|2022-04-20 06:08:20|161.82|159.02|161.82|159.02|161.82|159.02|161.82|159.02|0
1650434910000|2022-04-20 06:08:30|161.68|158.88|161.54|158.74|161.68|158.88|161.54|158.74|0
1650434920000|2022-04-20 06:08:40|161.68|158.88|161.68|158.88|161.68|158.88|161.68|158.88|0
1650434930000|2022-04-20 06:08:50|161.82|159.02|161.82|159.02|161.96|159.16|161.82|159.02|0
1650434940000|2022-04-20 06:09:00|161.96|159.16|161.89|159.09|161.96|159.16|161.89|159.09|0
1650434950000|2022-04-20 06:09:10|161.96|159.16|161.96|159.16|161.96|159.16|161.96|159.16|0
1650434960000|2022-04-20 06:09:20|162.1|159.3|162.1|159.3|162.1|159.3|162.1|159.3|0
1650434970000|2022-04-20 06:09:30|162.38|159.58|162.38|159.58|162.52|159.72|162.38|159.58|0
1650434980000|2022-04-20 06:09:40|163.78|160.98|163.92|161.12|163.92|161.12|163.78|160.98|0
1650434990000|2022-04-20 06:09:50|163.85|161.05|163.78|160.98|163.92|161.12|163.78|160.98|0
1650435000000|2022-04-20 06:10:00|163.92|161.12|164.06|161.26|164.06|161.26|163.92|161.12|0
1650435010000|2022-04-20 06:10:10|164.2|161.4|164.06|161.26|164.2|161.4|164.06|161.26|0
1650435020000|2022-04-20 06:10:20|163.92|161.12|163.85|161.05|163.92|161.12|163.78|160.98|0
1650435030000|2022-04-20 06:10:30|163.92|161.12|163.92|161.12|163.92|161.12|163.92|161.12|0
1650435040000|2022-04-20 06:10:40|164.06|161.26|164.06|161.26|164.06|161.26|164.06|161.26|0
1650435050000|2022-04-20 06:10:50|163.92|161.12|163.78|160.98|163.92|161.12|163.78|160.98|0
1650435060000|2022-04-20 06:11:00|163.64|160.84|163.71|160.91|163.78|160.98|163.64|160.84|0
1650435070000|2022-04-20 06:11:10|163.78|160.98|163.5|160.7|163.78|160.98|163.5|160.7|0
1650435080000|2022-04-20 06:11:20|163.64|160.84|163.5|160.7|163.64|160.84|163.5|160.7|0
1650435100000|2022-04-20 06:11:40|163.49|160.69|163.49|160.69|163.63|160.83|163.49|160.69|0
1650435110000|2022-04-20 06:11:50|163.63|160.83|163.49|160.69|163.63|160.83|163.49|160.69|0
1650435120000|2022-04-20 06:12:00|163.35|160.55|163.22|160.42|163.35|160.55|163.22|160.42|0
1650435130000|2022-04-20 06:12:10|163.35|160.55|163.49|160.69|163.49|160.69|163.35|160.55|0
1650435140000|2022-04-20 06:12:20|163.57|160.77|163.77|160.97|163.77|160.97|163.57|160.77|0
1650435150000|2022-04-20 06:12:30|163.91|161.11|163.77|160.97|163.91|161.11|163.77|160.97|0
1650435160000|2022-04-20 06:12:40|163.63|160.83|163.35|160.55|163.63|160.83|163.35|160.55|0
1650435170000|2022-04-20 06:12:50|163.21|160.41|163.35|160.55|163.35|160.55|163.21|160.41|0
1650435180000|2022-04-20 06:13:00|163.43|160.63|163.63|160.83|163.63|160.83|163.43|160.63|0
1650435190000|2022-04-20 06:13:10|163.77|160.97|163.63|160.83|163.77|160.97|163.63|160.83|0
1650435200000|2022-04-20 06:13:20|163.71|160.91|163.49|160.69|163.71|160.91|163.49|160.69|0
1650435210000|2022-04-20 06:13:30|163.35|160.55|163.35|160.55|163.49|160.69|163.35|160.55|0
1650435220000|2022-04-20 06:13:40|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1650435230000|2022-04-20 06:13:50|163.35|160.55|163.21|160.41|163.35|160.55|163.07|160.27|0
1650435240000|2022-04-20 06:14:00|163.29|160.49|163.35|160.55|163.35|160.55|163.29|160.49|0
1650435250000|2022-04-20 06:14:10|163.21|160.41|163.35|160.55|163.35|160.55|163.21|160.41|0
1650435260000|2022-04-20 06:14:20|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1650435270000|2022-04-20 06:14:30|163.49|160.69|163.43|160.63|163.49|160.69|163.43|160.63|0
1650435280000|2022-04-20 06:14:40|163.49|160.69|163.63|160.83|163.63|160.83|163.49|160.69|0
1650435290000|2022-04-20 06:14:50|163.49|160.69|163.49|160.69|163.49|160.69|163.49|160.69|0
1650435300000|2022-04-20 06:15:00|163.63|160.83|163.63|160.83|163.71|160.91|163.63|160.83|0
1650435310000|2022-04-20 06:15:10|163.77|160.97|163.91|161.11|163.91|161.11|163.77|160.97|0
1650435320000|2022-04-20 06:15:20|163.63|160.83|163.63|160.83|163.77|160.97|163.43|160.63|0
1650435330000|2022-04-20 06:15:30|163.49|160.69|163.63|160.83|163.63|160.83|163.49|160.69|0
1650435340000|2022-04-20 06:15:40|163.49|160.69|163.49|160.69|163.49|160.69|163.49|160.69|0
1650435350000|2022-04-20 06:15:50|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1650435360000|2022-04-20 06:16:00|163.77|160.97|163.7|160.9|163.77|160.97|163.63|160.83|0
1650435370000|2022-04-20 06:16:10|163.77|160.97|163.77|160.97|163.91|161.11|163.77|160.97|0
1650435380000|2022-04-20 06:16:20|164.05|161.25|163.91|161.11|164.05|161.25|163.91|161.11|0
1650435390000|2022-04-20 06:16:30|163.84|161.04|164.05|161.25|164.05|161.25|163.84|161.04|0
1650435400000|2022-04-20 06:16:40|163.98|161.18|163.91|161.11|163.98|161.18|163.84|161.04|0
1650435410000|2022-04-20 06:16:50|163.84|161.04|163.91|161.11|163.91|161.11|163.84|161.04|0
1650435420000|2022-04-20 06:17:00|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1650435440000|2022-04-20 06:17:20|164.19|161.39|164.19|161.39|164.19|161.39|164.05|161.25|0
1650435450000|2022-04-20 06:17:30|164.05|161.25|164.05|161.25|164.05|161.25|163.91|161.11|0
1650435460000|2022-04-20 06:17:40|164.19|161.39|164.19|161.39|164.19|161.39|164.19|161.39|0
1650435470000|2022-04-20 06:17:50|164.47|161.67|164.47|161.67|164.61|161.81|164.47|161.67|0
1650435480000|2022-04-20 06:18:00|164.61|161.81|164.61|161.81|164.75|161.95|164.61|161.81|0
1650435490000|2022-04-20 06:18:10|164.47|161.67|164.26|161.46|164.47|161.67|164.26|161.46|0
1650435500000|2022-04-20 06:18:20|164.33|161.53|164.19|161.39|164.33|161.53|164.19|161.39|0
1650435530000|2022-04-20 06:18:50|164.05|161.25|163.91|161.11|164.05|161.25|163.91|161.11|0
1650435540000|2022-04-20 06:19:00|163.77|160.97|163.84|161.04|163.84|161.04|163.77|160.97|0
1650435550000|2022-04-20 06:19:10|163.91|161.11|164.19|161.39|164.19|161.39|163.91|161.11|0
1650435560000|2022-04-20 06:19:20|164.33|161.53|164.05|161.25|164.33|161.53|164.05|161.25|0
1650435570000|2022-04-20 06:19:30|163.91|161.11|163.91|161.11|163.91|161.11|163.91|161.11|0
1650435580000|2022-04-20 06:19:40|164.12|161.32|163.91|161.11|164.12|161.32|163.91|161.11|0
1650435590000|2022-04-20 06:19:50|164.05|161.25|164.33|161.53|164.33|161.53|164.05|161.25|0
1650435600000|2022-04-20 06:20:00|164.19|161.39|164.33|161.53|164.33|161.53|164.19|161.39|0
1650435620000|2022-04-20 06:20:20|164.4|161.6|164.47|161.67|164.47|161.67|164.4|161.6|0
1650435630000|2022-04-20 06:20:30|164.54|161.74|164.75|161.95|164.75|161.95|164.54|161.74|0
1650435640000|2022-04-20 06:20:40|164.61|161.81|164.75|161.95|164.75|161.95|164.61|161.81|0
1650435650000|2022-04-20 06:20:50|164.61|161.81|164.47|161.67|164.61|161.81|164.47|161.67|0
1650435660000|2022-04-20 06:21:00|164.61|161.81|164.4|161.6|164.61|161.81|164.4|161.6|0
1650435670000|2022-04-20 06:21:10|164.33|161.53|164.33|161.53|164.33|161.53|164.26|161.46|0
1650435680000|2022-04-20 06:21:20|164.19|161.39|164.19|161.39|164.19|161.39|164.19|161.39|0
1650435690000|2022-04-20 06:21:30|164.05|161.25|163.91|161.11|164.05|161.25|163.91|161.11|0
1650435700000|2022-04-20 06:21:40|164.05|161.25|163.98|161.18|164.05|161.25|163.98|161.18|0
1650435710000|2022-04-20 06:21:50|163.91|161.11|163.91|161.11|163.98|161.18|163.91|161.11|0
1650435720000|2022-04-20 06:22:00|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1650435730000|2022-04-20 06:22:10|164.12|161.32|164.19|161.39|164.19|161.39|164.12|161.32|0
1650435740000|2022-04-20 06:22:20|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1650435750000|2022-04-20 06:22:30|164.19|161.39|164.19|161.39|164.19|161.39|164.05|161.25|0
1650435760000|2022-04-20 06:22:40|164.05|161.25|163.98|161.18|164.05|161.25|163.91|161.11|0
1650435770000|2022-04-20 06:22:50|164.19|161.39|164.19|161.39|164.19|161.39|164.19|161.39|0
1650435790000|2022-04-20 06:23:10|164.05|161.25|163.77|160.97|164.05|161.25|163.77|160.97|0
1650435800000|2022-04-20 06:23:20|163.63|160.83|163.63|160.83|163.63|160.83|163.49|160.69|0
1650435810000|2022-04-20 06:23:30|163.56|160.76|163.49|160.69|163.63|160.83|163.49|160.69|0
1650435820000|2022-04-20 06:23:40|163.63|160.83|163.63|160.83|163.63|160.83|163.63|160.83|0
1650435830000|2022-04-20 06:23:50|163.56|160.76|163.49|160.69|163.56|160.76|163.49|160.69|0
1650435840000|2022-04-20 06:24:00|163.35|160.55|163.63|160.83|163.63|160.83|163.35|160.55|0
1650435850000|2022-04-20 06:24:10|163.91|161.11|163.77|160.97|163.91|161.11|163.77|160.97|0
1650435860000|2022-04-20 06:24:20|163.91|161.11|163.63|160.83|163.91|161.11|163.63|160.83|0
1650435880000|2022-04-20 06:24:40|163.62|160.82|163.9|161.1|163.9|161.1|163.62|160.82|0
1650435890000|2022-04-20 06:24:50|163.84|161.04|163.9|161.1|163.9|161.1|163.76|160.96|0
1650435900000|2022-04-20 06:25:00|164.04|161.24|163.76|160.96|164.04|161.24|163.76|160.96|0
1650435910000|2022-04-20 06:25:10|163.9|161.1|163.62|160.82|163.9|161.1|163.62|160.82|0
1650435920000|2022-04-20 06:25:20|163.76|160.96|163.9|161.1|163.9|161.1|163.76|160.96|0
1650435930000|2022-04-20 06:25:30|163.76|160.96|163.84|161.04|163.84|161.04|163.76|160.96|0
1650435940000|2022-04-20 06:25:40|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1650435950000|2022-04-20 06:25:50|164.32|161.52|164.32|161.52|164.32|161.52|164.32|161.52|0
1650435960000|2022-04-20 06:26:00|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1650435970000|2022-04-20 06:26:10|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1650435980000|2022-04-20 06:26:20|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1650436000000|2022-04-20 06:26:40|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1650436010000|2022-04-20 06:26:50|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1650436020000|2022-04-20 06:27:00|163.98|161.18|164.18|161.38|164.18|161.38|163.98|161.18|0
1650436030000|2022-04-20 06:27:10|164.32|161.52|164.18|161.38|164.32|161.52|164.18|161.38|0
1650436040000|2022-04-20 06:27:20|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1650436050000|2022-04-20 06:27:30|164.74|161.94|164.74|161.94|165.03|162.23|164.74|161.94|0
1650436060000|2022-04-20 06:27:40|164.6|161.8|164.74|161.94|164.74|161.94|164.6|161.8|0
1650436070000|2022-04-20 06:27:50|164.88|162.08|165.03|162.23|165.03|162.23|164.88|162.08|0
1650436080000|2022-04-20 06:28:00|165.17|162.37|165.31|162.51|165.31|162.51|165.17|162.37|0
1650436090000|2022-04-20 06:28:10|165.17|162.37|165.45|162.65|165.45|162.65|165.03|162.23|0
1650436100000|2022-04-20 06:28:20|165.59|162.79|165.73|162.93|165.73|162.93|165.59|162.79|0
1650436110000|2022-04-20 06:28:30|165.45|162.65|165.59|162.79|165.59|162.79|165.45|162.65|0
1650436120000|2022-04-20 06:28:40|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1650436130000|2022-04-20 06:28:50|166.01|163.21|166.01|163.21|166.01|163.21|166.01|163.21|0
1650436140000|2022-04-20 06:29:00|165.87|163.07|166.01|163.21|166.01|163.21|165.87|163.07|0
1650436150000|2022-04-20 06:29:10|166.15|163.35|165.87|163.07|166.15|163.35|165.87|163.07|0
1650436160000|2022-04-20 06:29:20|165.73|162.93|165.73|162.93|165.73|162.93|165.59|162.79|0
1650436180000|2022-04-20 06:29:40|165.87|163.07|166.01|163.21|166.08|163.28|165.87|163.07|0
1650436190000|2022-04-20 06:29:50|166.15|163.35|166.15|163.35|166.15|163.35|166.15|163.35|0
1650436200000|2022-04-20 06:30:00|166.01|163.21|165.87|163.07|166.15|163.35|165.87|163.07|0
1650436210000|2022-04-20 06:30:10|165.73|162.93|165.66|162.86|165.73|162.93|165.45|162.65|0
1650436220000|2022-04-20 06:30:20|165.59|162.79|165.87|163.07|165.87|163.07|165.59|162.79|0
1650436230000|2022-04-20 06:30:30|165.73|162.93|165.73|162.93|165.73|162.93|165.59|162.79|0
1650436240000|2022-04-20 06:30:40|165.66|162.86|165.66|162.86|165.66|162.86|165.66|162.86|0
1650436250000|2022-04-20 06:30:50|165.59|162.79|165.59|162.79|165.59|162.79|165.59|162.79|0
1650436260000|2022-04-20 06:31:00|165.45|162.65|165.59|162.79|165.59|162.79|165.45|162.65|0
1650436270000|2022-04-20 06:31:10|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1650436280000|2022-04-20 06:31:20|165.52|162.72|165.59|162.79|165.59|162.79|165.52|162.72|0
1650436300000|2022-04-20 06:31:40|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1650436320000|2022-04-20 06:32:00|165.59|162.79|165.59|162.79|165.59|162.79|165.59|162.79|0
1650436330000|2022-04-20 06:32:10|165.44|162.64|165.3|162.5|165.44|162.64|165.3|162.5|0
1650436340000|2022-04-20 06:32:20|165.16|162.36|165.3|162.5|165.3|162.5|165.16|162.36|0
1650436350000|2022-04-20 06:32:30|165.44|162.64|165.3|162.5|165.44|162.64|165.3|162.5|0
1650436370000|2022-04-20 06:32:50|165.16|162.36|165.02|162.22|165.16|162.36|165.02|162.22|0
1650436380000|2022-04-20 06:33:00|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1650436390000|2022-04-20 06:33:10|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1650436410000|2022-04-20 06:33:30|165.44|162.64|165.3|162.5|165.44|162.64|165.3|162.5|0
1650436420000|2022-04-20 06:33:40|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1650436430000|2022-04-20 06:33:50|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1650436440000|2022-04-20 06:34:00|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1650436450000|2022-04-20 06:34:10|165.16|162.36|165.02|162.22|165.16|162.36|165.02|162.22|0
1650436460000|2022-04-20 06:34:20|164.88|162.08|164.74|161.94|164.88|162.08|164.74|161.94|0
1650436470000|2022-04-20 06:34:30|164.88|162.08|164.74|161.94|164.88|162.08|164.74|161.94|0
1650436480000|2022-04-20 06:34:40|164.88|162.08|164.88|162.08|164.88|162.08|164.74|161.94|0
1650436490000|2022-04-20 06:34:50|165.02|162.22|164.88|162.08|165.02|162.22|164.88|162.08|0
1650436500000|2022-04-20 06:35:00|164.95|162.15|165.02|162.22|165.02|162.22|164.95|162.15|0
1650436510000|2022-04-20 06:35:10|164.74|161.94|164.81|162.01|164.88|162.08|164.74|161.94|0
1650436520000|2022-04-20 06:35:20|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1650436550000|2022-04-20 06:35:50|164.74|161.94|164.74|161.94|164.74|161.94|164.74|161.94|0
1650436570000|2022-04-20 06:36:10|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1650436580000|2022-04-20 06:36:20|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1650436590000|2022-04-20 06:36:30|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1650436610000|2022-04-20 06:36:50|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1650436640000|2022-04-20 06:37:20|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1650436650000|2022-04-20 06:37:30|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1650436660000|2022-04-20 06:37:40|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1650436670000|2022-04-20 06:37:50|164.74|161.94|164.74|161.94|164.74|161.94|164.74|161.94|0
1650436680000|2022-04-20 06:38:00|164.6|161.8|164.53|161.73|164.74|161.94|164.53|161.73|0
1650436690000|2022-04-20 06:38:10|164.46|161.66|164.46|161.66|164.46|161.66|164.46|161.66|0
1650436700000|2022-04-20 06:38:20|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1650436710000|2022-04-20 06:38:30|164.6|161.8|164.17|161.37|164.6|161.8|164.17|161.37|0
1650436720000|2022-04-20 06:38:40|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1650436730000|2022-04-20 06:38:50|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1650436740000|2022-04-20 06:39:00|164.25|161.45|164.11|161.31|164.25|161.45|164.11|161.31|0
1650436750000|2022-04-20 06:39:10|164.03|161.23|163.75|160.95|164.03|161.23|163.75|160.95|0
1650436760000|2022-04-20 06:39:20|163.83|161.03|163.75|160.95|163.83|161.03|163.75|160.95|0
1650436770000|2022-04-20 06:39:30|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1650436780000|2022-04-20 06:39:40|163.75|160.95|163.75|160.95|163.75|160.95|163.75|160.95|0
1650436790000|2022-04-20 06:39:50|163.83|161.03|163.83|161.03|163.83|161.03|163.83|161.03|0
1650436800000|2022-04-20 06:40:00|163.75|160.95|163.75|160.95|163.75|160.95|163.75|160.95|0
1650436810000|2022-04-20 06:40:10|163.89|161.09|164.03|161.23|164.03|161.23|163.89|161.09|0
1650436820000|2022-04-20 06:40:20|164.17|161.37|164.17|161.37|164.31|161.51|164.17|161.37|0
1650436830000|2022-04-20 06:40:30|164.31|161.51|164.45|161.65|164.45|161.65|164.31|161.51|0
1650436840000|2022-04-20 06:40:40|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1650436850000|2022-04-20 06:40:50|164.45|161.65|164.31|161.51|164.45|161.65|164.31|161.51|0
1650436860000|2022-04-20 06:41:00|164.17|161.37|164.31|161.51|164.31|161.51|164.17|161.37|0
1650436880000|2022-04-20 06:41:20|164.45|161.65|164.45|161.65|164.45|161.65|164.39|161.59|0
1650436890000|2022-04-20 06:41:30|164.31|161.51|164.17|161.37|164.31|161.51|164.17|161.37|0
1650436900000|2022-04-20 06:41:40|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1650436910000|2022-04-20 06:41:50|163.89|161.09|164.03|161.23|164.03|161.23|163.89|161.09|0
1650436920000|2022-04-20 06:42:00|163.89|161.09|163.96|161.16|163.96|161.16|163.82|161.02|0
1650436930000|2022-04-20 06:42:10|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1650436940000|2022-04-20 06:42:20|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1650436950000|2022-04-20 06:42:30|164.1|161.3|164.1|161.3|164.1|161.3|164.1|161.3|0
1650436960000|2022-04-20 06:42:40|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1650436980000|2022-04-20 06:43:00|164.1|161.3|164.03|161.23|164.17|161.37|164.03|161.23|0
1650436990000|2022-04-20 06:43:10|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1650437000000|2022-04-20 06:43:20|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1650437010000|2022-04-20 06:43:30|163.89|161.09|163.96|161.16|164.03|161.23|163.89|161.09|0
1650437020000|2022-04-20 06:43:40|164.03|161.23|164.31|161.51|164.31|161.51|163.89|161.09|0
1650437030000|2022-04-20 06:43:50|164.45|161.65|164.45|161.65|164.45|161.65|164.45|161.65|0
1650437040000|2022-04-20 06:44:00|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1650437050000|2022-04-20 06:44:10|164.17|161.37|164.03|161.23|164.17|161.37|163.89|161.09|0
1650437060000|2022-04-20 06:44:20|164.17|161.37|164.03|161.23|164.17|161.37|164.03|161.23|0
1650437070000|2022-04-20 06:44:30|164.17|161.37|164.03|161.23|164.17|161.37|164.03|161.23|0
1650437080000|2022-04-20 06:44:40|163.89|161.09|163.82|161.02|163.89|161.09|163.82|161.02|0
1650437090000|2022-04-20 06:44:50|163.89|161.09|163.75|160.95|163.89|161.09|163.75|160.95|0
1650437100000|2022-04-20 06:45:00|163.47|160.67|163.61|160.81|163.61|160.81|163.47|160.67|0
1650437110000|2022-04-20 06:45:10|163.68|160.88|163.75|160.95|163.75|160.95|163.68|160.88|0
1650437130000|2022-04-20 06:45:30|163.82|161.02|163.82|161.02|163.82|161.02|163.82|161.02|0
1650437140000|2022-04-20 06:45:40|163.61|160.81|163.47|160.67|163.61|160.81|163.47|160.67|0
1650437150000|2022-04-20 06:45:50|163.33|160.53|163.33|160.53|163.4|160.6|163.33|160.53|0
1650437160000|2022-04-20 06:46:00|163.4|160.6|163.33|160.53|163.4|160.6|163.33|160.53|0
1650437170000|2022-04-20 06:46:10|163.4|160.6|163.33|160.53|163.47|160.67|163.33|160.53|0
1650437180000|2022-04-20 06:46:20|163.19|160.39|163.33|160.53|163.33|160.53|163.19|160.39|0
1650437190000|2022-04-20 06:46:30|163.19|160.39|163.19|160.39|163.33|160.53|163.19|160.39|0
1650437200000|2022-04-20 06:46:40|163.33|160.53|163.19|160.39|163.33|160.53|163.05|160.25|0
1650437210000|2022-04-20 06:46:50|163.12|160.32|163.19|160.39|163.19|160.39|163.12|160.32|0
1650437220000|2022-04-20 06:47:00|163.05|160.25|163.05|160.25|163.12|160.32|163.05|160.25|0
1650437230000|2022-04-20 06:47:10|162.91|160.11|162.91|160.11|162.91|160.11|162.77|159.97|0
1650437250000|2022-04-20 06:47:30|163.05|160.25|163.19|160.39|163.19|160.39|163.05|160.25|0
1650437260000|2022-04-20 06:47:40|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1650437270000|2022-04-20 06:47:50|163.47|160.67|163.4|160.6|163.47|160.67|163.33|160.53|0
1650437280000|2022-04-20 06:48:00|163.33|160.53|163.19|160.39|163.4|160.6|163.19|160.39|0
1650437290000|2022-04-20 06:48:10|163.33|160.53|163.4|160.6|163.4|160.6|163.33|160.53|0
1650437300000|2022-04-20 06:48:20|163.33|160.53|163.19|160.39|163.33|160.53|163.19|160.39|0
1650437310000|2022-04-20 06:48:30|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1650437320000|2022-04-20 06:48:40|162.91|160.11|162.91|160.11|162.91|160.11|162.91|160.11|0
1650437330000|2022-04-20 06:48:50|162.77|159.97|162.91|160.11|162.91|160.11|162.77|159.97|0
1650437340000|2022-04-20 06:49:00|162.98|160.18|163.05|160.25|163.05|160.25|162.98|160.18|0
1650437350000|2022-04-20 06:49:10|162.98|160.18|163.05|160.25|163.05|160.25|162.98|160.18|0
1650437360000|2022-04-20 06:49:20|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1650437380000|2022-04-20 06:49:40|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1650437390000|2022-04-20 06:49:50|163.19|160.39|163.47|160.67|163.47|160.67|163.19|160.39|0
1650437400000|2022-04-20 06:50:00|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1650437410000|2022-04-20 06:50:10|163.4|160.6|163.4|160.6|163.4|160.6|163.4|160.6|0
1650437420000|2022-04-20 06:50:20|163.33|160.53|163.33|160.53|163.4|160.6|163.33|160.53|0
1650437430000|2022-04-20 06:50:30|163.47|160.67|163.61|160.81|163.61|160.81|163.47|160.67|0
1650437440000|2022-04-20 06:50:40|163.54|160.74|163.68|160.88|163.68|160.88|163.54|160.74|0
1650437450000|2022-04-20 06:50:50|163.82|161.02|164.03|161.23|164.03|161.23|163.82|161.02|0
1650437460000|2022-04-20 06:51:00|163.89|161.09|164.45|161.65|164.45|161.65|163.89|161.09|0
1650437470000|2022-04-20 06:51:10|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1650437480000|2022-04-20 06:51:20|164.17|161.37|164.16|161.36|164.17|161.37|164.16|161.36|0
1650437490000|2022-04-20 06:51:30|164.1|161.3|164.02|161.22|164.16|161.36|164.02|161.22|0
1650437500000|2022-04-20 06:51:40|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1650437510000|2022-04-20 06:51:50|163.88|161.08|163.74|160.94|163.88|161.08|163.74|160.94|0
1650437520000|2022-04-20 06:52:00|163.6|160.8|163.46|160.66|163.6|160.8|163.46|160.66|0
1650437530000|2022-04-20 06:52:10|163.32|160.52|163.26|160.46|163.32|160.52|163.26|160.46|0
1650437540000|2022-04-20 06:52:20|163.18|160.38|163.18|160.38|163.26|160.46|163.18|160.38|0
1650437550000|2022-04-20 06:52:30|163.04|160.24|163.18|160.38|163.18|160.38|163.04|160.24|0
1650437560000|2022-04-20 06:52:40|163.26|160.46|163.32|160.52|163.32|160.52|163.26|160.46|0
1650437570000|2022-04-20 06:52:50|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1650437600000|2022-04-20 06:53:20|163.54|160.74|163.4|160.6|163.54|160.74|163.32|160.52|0
1650437610000|2022-04-20 06:53:30|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1650437630000|2022-04-20 06:53:50|163.18|160.38|163.04|160.24|163.18|160.38|163.04|160.24|0
1650437640000|2022-04-20 06:54:00|162.98|160.18|162.84|160.04|162.98|160.18|162.84|160.04|0
1650437650000|2022-04-20 06:54:10|162.9|160.1|162.9|160.1|163.04|160.24|162.9|160.1|0
1650437660000|2022-04-20 06:54:20|162.98|160.18|162.98|160.18|162.98|160.18|162.98|160.18|0
1650437670000|2022-04-20 06:54:30|163.04|160.24|163.04|160.24|163.04|160.24|163.04|160.24|0
1650437680000|2022-04-20 06:54:40|163.18|160.38|163.18|160.38|163.18|160.38|163.18|160.38|0
1650437690000|2022-04-20 06:54:50|163.32|160.52|163.46|160.66|163.46|160.66|163.32|160.52|0
1650437720000|2022-04-20 06:55:20|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1650437750000|2022-04-20 06:55:50|163.46|160.66|163.46|160.66|163.6|160.8|163.46|160.66|0
1650437760000|2022-04-20 06:56:00|163.32|160.52|163.6|160.8|163.6|160.8|163.32|160.52|0
1650437770000|2022-04-20 06:56:10|163.46|160.66|163.6|160.8|163.74|160.94|163.46|160.66|0
1650437780000|2022-04-20 06:56:20|163.88|161.08|163.88|161.08|164.02|161.22|163.88|161.08|0
1650437790000|2022-04-20 06:56:30|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1650437800000|2022-04-20 06:56:40|163.88|161.08|163.74|160.94|163.88|161.08|163.74|160.94|0
1650437810000|2022-04-20 06:56:50|163.81|161.01|163.88|161.08|163.88|161.08|163.81|161.01|0
1650437820000|2022-04-20 06:57:00|163.81|161.01|163.74|160.94|163.88|161.08|163.74|160.94|0
1650437830000|2022-04-20 06:57:10|163.88|161.08|164.02|161.22|164.02|161.22|163.88|161.08|0
1650437840000|2022-04-20 06:57:20|164.16|161.36|164.16|161.36|164.16|161.36|164.16|161.36|0
1650437850000|2022-04-20 06:57:30|164.02|161.22|164.16|161.36|164.16|161.36|164.02|161.22|0
1650437860000|2022-04-20 06:57:40|164.3|161.5|164.16|161.36|164.3|161.5|164.16|161.36|0
1650437870000|2022-04-20 06:57:50|164.3|161.5|164.3|161.5|164.3|161.5|164.23|161.43|0
1650437880000|2022-04-20 06:58:00|164.16|161.36|164.02|161.22|164.16|161.36|164.02|161.22|0
1650437890000|2022-04-20 06:58:10|163.88|161.08|163.88|161.08|164.02|161.22|163.88|161.08|0
1650437900000|2022-04-20 06:58:20|163.74|160.94|163.46|160.66|163.74|160.94|163.46|160.66|0
1650437910000|2022-04-20 06:58:30|163.6|160.8|163.67|160.87|163.67|160.87|163.6|160.8|0
1650437920000|2022-04-20 06:58:40|163.74|160.94|163.95|161.15|163.95|161.15|163.74|160.94|0
1650437930000|2022-04-20 06:58:50|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1650437950000|2022-04-20 06:59:10|164.16|161.36|164.3|161.5|164.3|161.5|164.16|161.36|0
1650437960000|2022-04-20 06:59:20|164.16|161.36|164.09|161.29|164.16|161.36|164.09|161.29|0
1650437970000|2022-04-20 06:59:30|164.02|161.22|163.88|161.08|164.02|161.22|163.88|161.08|0
1650437980000|2022-04-20 06:59:40|164.02|161.22|163.88|161.08|164.02|161.22|163.88|161.08|0
1650437990000|2022-04-20 06:59:50|163.81|161.01|163.74|160.94|163.81|161.01|163.74|160.94|0
1650438000000|2022-04-20 07:00:00|163.18|160.38|163.46|160.66|163.6|160.8|163.18|160.38|0
1650438010000|2022-04-20 07:00:10|163.53|160.73|163.6|160.8|163.74|160.94|163.39|160.59|0
1650438020000|2022-04-20 07:00:20|163.88|161.08|163.6|160.8|163.88|161.08|163.6|160.8|0
1650438030000|2022-04-20 07:00:30|163.32|160.52|163.6|160.8|163.6|160.8|163.18|160.38|0
1650438040000|2022-04-20 07:00:40|163.74|160.94|163.6|160.8|163.88|161.08|163.6|160.8|0
1650438050000|2022-04-20 07:00:50|163.74|160.94|163.74|160.94|163.88|161.08|163.74|160.94|0
1650438060000|2022-04-20 07:01:00|163.81|161.01|163.81|161.01|163.81|161.01|163.74|160.94|0
1650438070000|2022-04-20 07:01:10|163.88|161.08|165|162.2|165|162.2|163.88|161.08|0
1650438080000|2022-04-20 07:01:20|165.07|162.27|165.14|162.34|165.42|162.62|165.07|162.27|0
1650438090000|2022-04-20 07:01:30|165.28|162.48|165.21|162.41|165.28|162.48|165.14|162.34|0
1650438100000|2022-04-20 07:01:40|165.14|162.34|165.07|162.27|165.14|162.34|164.86|162.06|0
1650438110000|2022-04-20 07:01:50|164.86|162.06|165.14|162.34|165.14|162.34|164.86|162.06|0
1650438120000|2022-04-20 07:02:00|165.56|162.76|166.27|163.47|166.27|163.47|165.56|162.76|0
1650438130000|2022-04-20 07:02:10|166.41|163.61|166.55|163.75|166.55|163.75|166.41|163.61|0
1650438140000|2022-04-20 07:02:20|166.69|163.89|166.41|163.61|166.69|163.89|166.41|163.61|0
1650438150000|2022-04-20 07:02:30|166.27|163.47|165.64|162.84|166.27|163.47|165.42|162.62|0
1650438160000|2022-04-20 07:02:40|165.7|162.9|165.64|162.84|165.7|162.9|165.42|162.62|0
1650438170000|2022-04-20 07:02:50|165.56|162.76|165.99|163.19|165.99|163.19|165.56|162.76|0
1650438180000|2022-04-20 07:03:00|165.64|162.84|166.06|162.7|166.12|162.84|165.64|162.62|0
1650438190000|2022-04-20 07:03:10|166.12|162.76|165.98|162.62|166.41|163.05|165.98|162.62|0
1650438200000|2022-04-20 07:03:20|165.7|162.34|165.28|161.92|165.84|162.48|165.28|161.92|0
1650438210000|2022-04-20 07:03:30|165.14|161.78|165.28|161.92|165.28|161.92|165.14|161.78|0
1650438220000|2022-04-20 07:03:40|165.63|162.27|165.98|162.62|165.98|162.62|165.42|162.06|0
1650438230000|2022-04-20 07:03:50|165.91|162.55|165.42|162.06|165.91|162.55|165.42|162.06|0
1650438240000|2022-04-20 07:04:00|165.35|161.99|165.42|162.06|165.42|162.06|165.28|161.92|0
1650438250000|2022-04-20 07:04:10|165.28|161.92|165.28|161.92|165.28|161.92|165.14|161.78|0
1650438260000|2022-04-20 07:04:20|165.42|162.06|165.35|161.99|165.42|162.06|165.35|161.99|0
1650438270000|2022-04-20 07:04:30|165.56|162.2|165.49|162.13|165.56|162.2|165.42|162.06|0
1650438280000|2022-04-20 07:04:40|165.42|162.06|165.28|161.92|165.42|162.06|165.28|161.92|0
1650438290000|2022-04-20 07:04:50|165.21|161.85|165|161.64|165.21|161.85|164.93|161.57|0
1650438300000|2022-04-20 07:05:00|164.55|161.67|164.19|161.31|164.55|161.67|164.19|161.31|0
1650438310000|2022-04-20 07:05:10|164.05|161.17|163.49|160.61|164.05|161.17|163.49|160.61|0
1650438320000|2022-04-20 07:05:20|163.43|160.55|163.85|160.97|163.85|160.97|163.35|160.47|0
1650438330000|2022-04-20 07:05:30|163.91|161.03|164.47|161.59|164.47|161.59|163.91|161.03|0
1650438340000|2022-04-20 07:05:40|164.33|161.45|164.05|161.17|164.62|161.74|163.99|161.11|0
1650438350000|2022-04-20 07:05:50|163.91|161.03|163.71|160.83|163.91|161.03|163.71|160.83|0
1650438360000|2022-04-20 07:06:00|163.63|160.75|163.49|160.61|163.63|160.75|163.35|160.47|0
1650438370000|2022-04-20 07:06:10|163.43|160.55|162.93|160.05|163.43|160.55|162.93|160.05|0
1650438380000|2022-04-20 07:06:20|163.07|160.19|163.07|160.19|163.35|160.47|163.07|160.19|0
1650438390000|2022-04-20 07:06:30|163.15|160.27|163.07|160.19|163.15|160.27|162.93|160.05|0
1650438400000|2022-04-20 07:06:40|163.01|160.13|162.79|159.91|163.07|160.19|162.79|159.91|0
1650438410000|2022-04-20 07:06:50|162.52|159.64|162.24|159.36|162.66|159.78|162.24|159.36|0
1650438420000|2022-04-20 07:07:00|162.1|159.22|161.54|158.66|162.1|159.22|161.54|158.66|0
1650438430000|2022-04-20 07:07:10|161.4|158.52|161.27|158.39|161.4|158.52|161.27|158.39|0
1650438440000|2022-04-20 07:07:20|161.4|158.52|161.54|158.66|161.68|158.8|161.4|158.52|0
1650438450000|2022-04-20 07:07:30|160.99|158.11|160.85|157.97|161.13|158.25|160.85|157.97|0
1650438460000|2022-04-20 07:07:40|160.99|158.11|160.85|157.97|160.99|158.11|160.85|157.97|0
1650438470000|2022-04-20 07:07:50|160.92|158.04|161.06|158.18|161.13|158.25|160.92|158.04|0
1650438480000|2022-04-20 07:08:00|160.99|158.11|160.85|157.97|161.2|158.32|160.85|157.97|0
1650438490000|2022-04-20 07:08:10|160.71|157.83|160.43|157.55|160.71|157.83|160.43|157.55|0
1650438500000|2022-04-20 07:08:20|160.57|157.69|160.57|157.69|160.71|157.83|160.57|157.69|0
1650438510000|2022-04-20 07:08:30|160.71|157.83|160.37|157.49|160.71|157.83|160.37|157.49|0
1650438520000|2022-04-20 07:08:40|160.3|157.42|160.64|157.76|160.64|157.76|160.3|157.42|0
1650438530000|2022-04-20 07:08:50|160.43|157.55|160.57|157.69|160.85|157.97|160.43|157.55|0
1650438540000|2022-04-20 07:09:00|160.99|158.11|160.99|158.11|160.99|158.11|160.85|157.97|0
1650438550000|2022-04-20 07:09:10|161.13|158.25|161.4|158.52|161.68|158.8|161.13|158.25|0
1650438560000|2022-04-20 07:09:20|161.12|158.24|160.99|158.11|161.12|158.24|160.92|158.04|0
1650438570000|2022-04-20 07:09:30|161.12|158.24|161.12|158.24|161.26|158.38|161.12|158.24|0
1650438580000|2022-04-20 07:09:40|160.99|158.11|160.85|157.97|160.99|158.11|160.85|157.97|0
1650438590000|2022-04-20 07:09:50|160.71|157.83|160.85|157.97|160.85|157.97|160.71|157.83|0
1650438600000|2022-04-20 07:10:00|160.57|157.69|160.64|157.76|160.71|157.83|160.57|157.69|0
1650438610000|2022-04-20 07:10:10|160.99|158.11|160.85|157.97|160.99|158.11|160.85|157.97|0
1650438620000|2022-04-20 07:10:20|160.92|158.04|160.57|157.69|160.92|158.04|160.57|157.69|0
1650438630000|2022-04-20 07:10:30|160.71|157.83|160.78|157.9|160.78|157.9|160.57|157.69|0
1650438640000|2022-04-20 07:10:40|160.85|157.97|160.64|157.76|160.85|157.97|160.64|157.76|0
1650438650000|2022-04-20 07:10:50|160.43|157.55|160.64|157.76|160.64|157.76|160.43|157.55|0
1650438660000|2022-04-20 07:11:00|160.71|157.83|160.64|157.76|160.71|157.83|160.57|157.69|0
1650438670000|2022-04-20 07:11:10|160.57|157.69|160.29|157.41|160.57|157.69|160.29|157.41|0
1650438680000|2022-04-20 07:11:20|160.43|157.55|160.43|157.55|160.43|157.55|160.29|157.41|0
1650438690000|2022-04-20 07:11:30|160.37|157.49|160.57|157.69|160.57|157.69|160.37|157.49|0
1650438700000|2022-04-20 07:11:40|160.43|157.55|160.98|158.1|160.98|158.1|160.43|157.55|0
1650438710000|2022-04-20 07:11:50|160.85|157.97|160.71|157.83|160.85|157.97|160.71|157.83|0
1650438720000|2022-04-20 07:12:00|160.92|158.04|161.12|158.24|161.12|158.24|160.92|158.04|0
1650438730000|2022-04-20 07:12:10|160.98|158.1|161.06|158.18|161.06|158.18|160.92|158.04|0
1650438740000|2022-04-20 07:12:20|160.85|157.97|160.71|157.83|160.85|157.97|160.71|157.83|0
1650438750000|2022-04-20 07:12:30|160.85|157.97|160.85|157.97|160.85|157.97|160.71|157.83|0
1650438760000|2022-04-20 07:12:40|160.98|158.1|160.98|158.1|161.06|158.18|160.98|158.1|0
1650438770000|2022-04-20 07:12:50|160.92|158.04|160.57|157.69|160.92|158.04|160.57|157.69|0
1650438780000|2022-04-20 07:13:00|160.43|157.55|159.88|157|160.43|157.55|159.88|157|0
1650438790000|2022-04-20 07:13:10|159.4|156.52|159.46|156.58|159.46|156.58|159.26|156.38|0
1650438800000|2022-04-20 07:13:20|159.19|156.31|159.74|156.86|159.74|156.86|159.19|156.31|0
1650438810000|2022-04-20 07:13:30|160.02|157.14|160.29|157.41|160.29|157.41|160.02|157.14|0
1650438820000|2022-04-20 07:13:40|160.43|157.55|160.57|157.69|160.57|157.69|160.43|157.55|0
1650438830000|2022-04-20 07:13:50|160.23|157.35|160.43|157.55|160.43|157.55|160.15|157.27|0
1650438840000|2022-04-20 07:14:00|160.29|157.41|160.43|157.55|160.43|157.55|160.02|157.14|0
1650438850000|2022-04-20 07:14:10|160.57|157.69|160.71|157.83|160.71|157.83|160.57|157.69|0
1650438860000|2022-04-20 07:14:20|160.92|158.04|160.84|157.96|160.98|158.1|160.84|157.96|0
1650438870000|2022-04-20 07:14:30|160.98|158.1|161.26|158.38|161.26|158.38|160.84|157.96|0
1650438880000|2022-04-20 07:14:40|161.12|158.24|161.12|158.24|161.12|158.24|160.98|158.1|0
1650438890000|2022-04-20 07:14:50|161.05|158.17|160.57|157.69|161.05|158.17|160.57|157.69|0
1650438900000|2022-04-20 07:15:00|160.29|157.41|160.36|157.48|160.43|157.55|160.29|157.41|0
1650438910000|2022-04-20 07:15:10|160.01|157.13|160.01|157.13|160.15|157.27|160.01|157.13|0
1650438920000|2022-04-20 07:15:20|160.22|157.34|160.43|157.55|160.43|157.55|160.22|157.34|0
1650438930000|2022-04-20 07:15:30|160.36|157.48|159.88|157|160.36|157.48|159.88|157|0
1650438940000|2022-04-20 07:15:40|159.95|157.07|160.01|157.13|160.01|157.13|159.88|157|0
1650438950000|2022-04-20 07:15:50|159.95|157.07|159.95|157.07|159.95|157.07|159.95|157.07|0
1650438960000|2022-04-20 07:16:00|159.88|157|160.01|157.13|160.01|157.13|159.88|157|0
1650438970000|2022-04-20 07:16:10|160.29|157.41|160.29|157.41|160.43|157.55|160.29|157.41|0
1650438980000|2022-04-20 07:16:20|160.15|157.27|160.15|157.27|160.29|157.41|160.15|157.27|0
1650438990000|2022-04-20 07:16:30|160.01|157.13|160.29|157.41|160.29|157.41|160.01|157.13|0
1650439000000|2022-04-20 07:16:40|160.43|157.55|160.43|157.55|160.43|157.55|160.29|157.41|0
1650439010000|2022-04-20 07:16:50|160.36|157.48|160.43|157.55|160.7|157.82|160.36|157.48|0
1650439020000|2022-04-20 07:17:00|160.36|157.48|160.43|157.55|160.43|157.55|160.29|157.41|0
1650439030000|2022-04-20 07:17:10|160.29|157.41|160.36|157.48|160.36|157.48|160.29|157.41|0
1650439040000|2022-04-20 07:17:20|160.29|157.41|160.36|157.48|160.43|157.55|160.29|157.41|0
1650439050000|2022-04-20 07:17:30|160.29|157.41|160.43|157.55|160.43|157.55|160.29|157.41|0
1650439060000|2022-04-20 07:17:40|160.29|157.41|160.15|157.27|160.43|157.55|160.15|157.27|0
1650439070000|2022-04-20 07:17:50|159.87|156.99|159.6|156.72|160.01|157.13|159.6|156.72|0
1650439080000|2022-04-20 07:18:00|159.46|156.58|159.05|156.17|159.46|156.58|159.05|156.17|0
1650439090000|2022-04-20 07:18:10|159.32|156.44|159.46|156.58|159.46|156.58|159.32|156.44|0
1650439100000|2022-04-20 07:18:20|159.74|156.86|159.46|156.58|159.74|156.86|159.46|156.58|0
1650439110000|2022-04-20 07:18:30|159.67|156.79|159.74|156.86|159.74|156.86|159.6|156.72|0
1650439120000|2022-04-20 07:18:40|159.87|156.99|160.15|157.27|160.15|157.27|159.87|156.99|0
1650439130000|2022-04-20 07:18:50|160.01|157.13|159.87|156.99|160.01|157.13|159.87|156.99|0
1650439140000|2022-04-20 07:19:00|159.95|157.07|159.87|156.99|160.01|157.13|159.74|156.86|0
1650439150000|2022-04-20 07:19:10|160.01|157.13|159.81|156.93|160.01|157.13|159.81|156.93|0
1650439160000|2022-04-20 07:19:20|159.67|156.79|159.87|156.99|159.87|156.99|159.67|156.79|0
1650439170000|2022-04-20 07:19:30|159.67|156.79|159.46|156.58|159.67|156.79|159.46|156.58|0
1650439180000|2022-04-20 07:19:40|159.32|156.44|159.18|156.3|159.32|156.44|159.18|156.3|0
1650439190000|2022-04-20 07:19:50|159.32|156.44|159.32|156.44|159.32|156.44|159.18|156.3|0
1650439200000|2022-04-20 07:20:00|159.46|156.58|159.39|156.51|159.46|156.58|159.32|156.44|0
1650439210000|2022-04-20 07:20:10|159.32|156.44|159.39|156.51|159.46|156.58|159.32|156.44|0
1650439220000|2022-04-20 07:20:20|159.46|156.58|159.32|156.44|159.46|156.58|159.32|156.44|0
1650439230000|2022-04-20 07:20:30|159.18|156.3|159.53|156.65|159.53|156.65|159.18|156.3|0
1650439240000|2022-04-20 07:20:40|159.6|156.72|159.46|156.58|159.73|156.85|159.46|156.58|0
1650439250000|2022-04-20 07:20:50|159.53|156.65|160.01|157.13|160.01|157.13|159.53|156.65|0
1650439260000|2022-04-20 07:21:00|160.15|157.27|160.42|157.54|160.42|157.54|160.15|157.27|0
1650439270000|2022-04-20 07:21:10|160.7|157.82|160.36|157.48|160.7|157.82|160.36|157.48|0
1650439280000|2022-04-20 07:21:20|160.42|157.54|160.36|157.48|160.42|157.54|160.29|157.41|0
1650439290000|2022-04-20 07:21:30|160.29|157.41|160.5|157.62|160.5|157.62|160.29|157.41|0
1650439300000|2022-04-20 07:21:40|160.56|157.68|160.42|157.54|160.56|157.68|160.42|157.54|0
1650439310000|2022-04-20 07:21:50|160.29|157.41|160.56|157.68|160.63|157.75|160.29|157.41|0
1650439320000|2022-04-20 07:22:00|160.42|157.54|160.56|157.68|160.56|157.68|160.42|157.54|0
1650439330000|2022-04-20 07:22:10|160.7|157.82|160.56|157.68|160.7|157.82|160.56|157.68|0
1650439340000|2022-04-20 07:22:20|160.42|157.54|160.56|157.68|160.56|157.68|160.42|157.54|0
1650439350000|2022-04-20 07:22:30|160.42|157.54|160.56|157.68|160.56|157.68|160.42|157.54|0
1650439360000|2022-04-20 07:22:40|160.63|157.75|160.56|157.68|160.63|157.75|160.56|157.68|0
1650439370000|2022-04-20 07:22:50|160.42|157.54|161.11|158.23|161.11|158.23|160.42|157.54|0
1650439380000|2022-04-20 07:23:00|161.19|158.31|161.11|158.23|161.19|158.31|160.98|158.1|0
1650439390000|2022-04-20 07:23:10|161.39|158.51|161.6|158.72|161.67|158.79|161.39|158.51|0
1650439400000|2022-04-20 07:23:20|161.46|158.58|161.53|158.65|161.53|158.65|161.46|158.58|0
1650439410000|2022-04-20 07:23:30|161.81|158.93|161.53|158.65|161.81|158.93|161.53|158.65|0
1650439420000|2022-04-20 07:23:40|161.39|158.51|161.53|158.65|161.53|158.65|161.39|158.51|0
1650439430000|2022-04-20 07:23:50|161.39|158.51|161.39|158.51|161.53|158.65|161.39|158.51|0
1650439440000|2022-04-20 07:24:00|161.46|158.58|161.67|158.79|161.67|158.79|161.39|158.51|0
1650439450000|2022-04-20 07:24:10|161.81|158.93|161.81|158.93|161.81|158.93|161.81|158.93|0
1650439460000|2022-04-20 07:24:20|161.67|158.79|161.46|158.58|161.67|158.79|161.46|158.58|0
1650439470000|2022-04-20 07:24:30|161.53|158.65|160.7|157.82|161.53|158.65|160.7|157.82|0
1650439480000|2022-04-20 07:24:40|160.84|157.96|160.97|158.09|160.97|158.09|160.84|157.96|0
1650439490000|2022-04-20 07:24:50|160.84|157.96|160.56|157.68|160.84|157.96|160.56|157.68|0
1650439500000|2022-04-20 07:25:00|160.7|157.82|160.42|157.54|160.7|157.82|160.42|157.54|0
1650439510000|2022-04-20 07:25:10|160.28|157.4|160.01|157.13|160.28|157.4|160.01|157.13|0
1650439520000|2022-04-20 07:25:20|160.14|157.26|160.22|157.34|160.22|157.34|160.14|157.26|0
1650439530000|2022-04-20 07:25:30|160.14|157.26|160.42|157.54|160.42|157.54|160.14|157.26|0
1650439540000|2022-04-20 07:25:40|160.35|157.47|160.28|157.4|160.42|157.54|160.28|157.4|0
1650439550000|2022-04-20 07:25:50|160.42|157.54|160.49|157.61|160.49|157.61|160.42|157.54|0
1650439560000|2022-04-20 07:26:00|160.7|157.82|160.42|157.54|160.7|157.82|160.42|157.54|0
1650439570000|2022-04-20 07:26:10|160.49|157.61|160.49|157.61|160.7|157.82|160.49|157.61|0
1650439580000|2022-04-20 07:26:20|160.7|157.82|160.83|157.95|160.83|157.95|160.7|157.82|0
1650439590000|2022-04-20 07:26:30|160.91|158.03|160.83|157.95|160.97|158.09|160.83|157.95|0
1650439600000|2022-04-20 07:26:40|160.77|157.89|160.56|157.68|160.77|157.89|160.56|157.68|0
1650439610000|2022-04-20 07:26:50|160.63|157.75|160.63|157.75|160.63|157.75|160.56|157.68|0
1650439620000|2022-04-20 07:27:00|160.77|157.89|160.7|157.82|160.77|157.89|160.7|157.82|0
1650439630000|2022-04-20 07:27:10|160.83|157.95|161.04|158.16|161.04|158.16|160.83|157.95|0
1650439640000|2022-04-20 07:27:20|161.11|158.23|161.18|158.3|161.25|158.37|161.11|158.23|0
1650439650000|2022-04-20 07:27:30|161.25|158.37|161.18|158.3|161.39|158.51|161.11|158.23|0
1650439660000|2022-04-20 07:27:40|161.39|158.51|161.25|158.37|161.39|158.51|161.25|158.37|0
1650439670000|2022-04-20 07:27:50|161.39|158.51|161.25|158.37|161.39|158.51|161.25|158.37|0
1650439680000|2022-04-20 07:28:00|160.83|157.95|161.11|158.23|161.11|158.23|160.83|157.95|0
1650439690000|2022-04-20 07:28:10|160.97|158.09|161.25|158.37|161.25|158.37|160.97|158.09|0
1650439700000|2022-04-20 07:28:20|161.11|158.23|160.83|157.95|161.11|158.23|160.83|157.95|0
1650439710000|2022-04-20 07:28:30|160.77|157.89|160.42|157.54|160.77|157.89|160.42|157.54|0
1650439720000|2022-04-20 07:28:40|160.28|157.4|160.35|157.47|160.35|157.47|160.14|157.26|0
1650439730000|2022-04-20 07:28:50|160.28|157.4|160.42|157.54|160.42|157.54|160.28|157.4|0
1650439740000|2022-04-20 07:29:00|160.28|157.4|160.56|157.68|160.63|157.75|160.28|157.4|0
1650439750000|2022-04-20 07:29:10|160.49|157.61|160.35|157.47|160.49|157.61|160.28|157.4|0
1650439760000|2022-04-20 07:29:20|160.56|157.68|160.69|157.81|160.69|157.81|160.56|157.68|0
1650439770000|2022-04-20 07:29:30|160.83|157.95|160.83|157.95|160.83|157.95|160.69|157.81|0
1650439780000|2022-04-20 07:29:40|160.77|157.89|160.77|157.89|160.83|157.95|160.77|157.89|0
1650439790000|2022-04-20 07:29:50|160.69|157.81|160.9|158.02|160.9|158.02|160.63|157.75|0
1650439800000|2022-04-20 07:30:00|160.83|157.95|160.42|157.54|160.83|157.95|160.42|157.54|0
1650439810000|2022-04-20 07:30:10|160.63|157.75|160.63|157.75|160.63|157.75|160.63|157.75|0
1650439820000|2022-04-20 07:30:20|160.56|157.68|160.28|157.4|160.56|157.68|160.28|157.4|0
1650439830000|2022-04-20 07:30:30|160.42|157.54|160.56|157.68|160.69|157.81|160.35|157.47|0
1650439840000|2022-04-20 07:30:40|160.42|157.54|159.94|157.06|160.42|157.54|159.86|156.98|0
1650439850000|2022-04-20 07:30:50|159.59|156.71|159.59|156.71|159.8|156.92|159.59|156.71|0
1650439860000|2022-04-20 07:31:00|159.45|156.57|159.86|156.98|159.86|156.98|159.45|156.57|0
1650439870000|2022-04-20 07:31:10|160|157.12|159.73|156.85|160|157.12|159.59|156.71|0
1650439880000|2022-04-20 07:31:20|159.94|157.06|159.86|156.98|159.94|157.06|159.73|156.85|0
1650439890000|2022-04-20 07:31:30|159.73|156.85|159.73|156.85|159.8|156.92|159.73|156.85|0
1650439900000|2022-04-20 07:31:40|159.52|156.64|159.66|156.78|159.66|156.78|159.45|156.57|0
1650439910000|2022-04-20 07:31:50|159.45|156.57|159.73|156.85|159.73|156.85|159.45|156.57|0
1650439920000|2022-04-20 07:32:00|159.86|156.98|160|157.12|160|157.12|159.73|156.85|0
1650439930000|2022-04-20 07:32:10|160.14|157.26|160.21|157.33|160.21|157.33|160.14|157.26|0
1650439940000|2022-04-20 07:32:20|160.28|157.4|160.07|157.19|160.28|157.4|160.07|157.19|0
1650439950000|2022-04-20 07:32:30|160|157.12|159.66|156.78|160|157.12|159.59|156.71|0
1650439960000|2022-04-20 07:32:40|159.52|156.64|159.52|156.64|159.52|156.64|159.45|156.57|0
1650439970000|2022-04-20 07:32:50|159.38|156.5|159.25|156.37|159.38|156.5|159.17|156.29|0
1650439980000|2022-04-20 07:33:00|159.45|156.57|159.45|156.57|159.45|156.57|159.45|156.57|0
1650439990000|2022-04-20 07:33:10|159.31|156.43|159.38|156.5|159.45|156.57|159.31|156.43|0
1650440000000|2022-04-20 07:33:20|159.73|156.85|159.45|156.57|159.73|156.85|159.45|156.57|0
1650440010000|2022-04-20 07:33:30|159.38|156.5|159.45|156.57|159.45|156.57|159.38|156.5|0
1650440020000|2022-04-20 07:33:40|159.59|156.71|159.45|156.57|159.59|156.71|159.45|156.57|0
1650440030000|2022-04-20 07:33:50|159.31|156.43|159.31|156.43|159.31|156.43|159.31|156.43|0
1650440040000|2022-04-20 07:34:00|159.59|156.71|159.52|156.64|159.59|156.71|159.52|156.64|0
1650440050000|2022-04-20 07:34:10|159.59|156.71|159.72|156.84|159.72|156.84|159.59|156.71|0
1650440060000|2022-04-20 07:34:20|159.8|156.92|159.66|156.78|159.86|156.98|159.66|156.78|0
1650440070000|2022-04-20 07:34:30|159.72|156.84|159.8|156.92|159.86|156.98|159.72|156.84|0
1650440080000|2022-04-20 07:34:40|159.86|156.98|159.72|156.84|159.86|156.98|159.72|156.84|0
1650440090000|2022-04-20 07:34:50|159.45|156.57|159.72|156.84|159.72|156.84|159.45|156.57|0
1650440100000|2022-04-20 07:35:00|159.59|156.71|159.66|156.78|159.8|156.92|159.59|156.71|0
1650440110000|2022-04-20 07:35:10|159.59|156.71|159.31|156.43|159.59|156.71|159.31|156.43|0
1650440120000|2022-04-20 07:35:20|159.17|156.29|159.31|156.43|159.31|156.43|159.04|156.16|0
1650440130000|2022-04-20 07:35:30|159.38|156.5|159.31|156.43|159.45|156.57|159.31|156.43|0
1650440140000|2022-04-20 07:35:40|159.38|156.5|159.38|156.5|159.38|156.5|159.38|156.5|0
1650440150000|2022-04-20 07:35:50|159.45|156.57|159.45|156.57|159.45|156.57|159.31|156.43|0
1650440160000|2022-04-20 07:36:00|159.66|156.78|159.59|156.71|159.66|156.78|159.52|156.64|0
1650440170000|2022-04-20 07:36:10|159.66|156.78|159.45|156.57|159.66|156.78|159.45|156.57|0
1650440180000|2022-04-20 07:36:20|159.58|156.7|159.58|156.7|159.58|156.7|159.58|156.7|0
1650440190000|2022-04-20 07:36:30|159.72|156.84|159.72|156.84|159.72|156.84|159.72|156.84|0
1650440200000|2022-04-20 07:36:40|160|157.12|160.14|157.26|160.14|157.26|160|157.12|0
1650440210000|2022-04-20 07:36:50|160.21|157.33|160.21|157.33|160.21|157.33|160.21|157.33|0
1650440220000|2022-04-20 07:37:00|160.41|157.53|160.41|157.53|160.41|157.53|160.41|157.53|0
1650440230000|2022-04-20 07:37:10|160.35|157.47|160.48|157.6|160.48|157.6|160.35|157.47|0
1650440240000|2022-04-20 07:37:20|160.55|157.67|160.55|157.67|160.55|157.67|160.41|157.53|0
1650440250000|2022-04-20 07:37:30|160.69|157.81|160.69|157.81|160.69|157.81|160.69|157.81|0
1650440260000|2022-04-20 07:37:40|160.62|157.74|160.55|157.67|160.62|157.74|160.55|157.67|0
1650440270000|2022-04-20 07:37:50|160.62|157.74|160.62|157.74|160.62|157.74|160.62|157.74|0
1650440280000|2022-04-20 07:38:00|160.69|157.81|160.69|157.81|160.83|157.95|160.69|157.81|0
1650440290000|2022-04-20 07:38:10|160.41|157.53|160.34|157.46|160.41|157.53|160.34|157.46|0
1650440300000|2022-04-20 07:38:20|160.41|157.53|160.13|157.25|160.41|157.53|160.13|157.25|0
1650440310000|2022-04-20 07:38:30|160|157.12|160.21|157.33|160.21|157.33|160|157.12|0
1650440320000|2022-04-20 07:38:40|160.13|157.25|160.41|157.53|160.41|157.53|160.13|157.25|0
1650440330000|2022-04-20 07:38:50|160.27|157.39|160.27|157.39|160.27|157.39|160.27|157.39|0
1650440340000|2022-04-20 07:39:00|160.41|157.53|160.48|157.6|160.48|157.6|160.41|157.53|0
1650440350000|2022-04-20 07:39:10|160.27|157.39|160.55|157.67|160.55|157.67|160.27|157.39|0
1650440360000|2022-04-20 07:39:20|160.62|157.74|160.62|157.74|160.69|157.81|160.62|157.74|0
1650440370000|2022-04-20 07:39:30|160.55|157.67|160.69|157.81|160.69|157.81|160.55|157.67|0
1650440380000|2022-04-20 07:39:40|160.62|157.74|160.48|157.6|160.69|157.81|160.48|157.6|0
1650440390000|2022-04-20 07:39:50|160.27|157.39|160.21|157.33|160.27|157.39|160.07|157.19|0
1650440400000|2022-04-20 07:40:00|160.27|157.39|160.27|157.39|160.27|157.39|160.27|157.39|0
1650440410000|2022-04-20 07:40:10|160.34|157.46|160|157.12|160.41|157.53|160|157.12|0
1650440420000|2022-04-20 07:40:20|159.86|156.98|160|157.12|160|157.12|159.86|156.98|0
1650440430000|2022-04-20 07:40:30|159.86|156.98|160|157.12|160.07|157.19|159.86|156.98|0
1650440440000|2022-04-20 07:40:40|159.86|156.98|159.93|157.05|159.93|157.05|159.86|156.98|0
1650440450000|2022-04-20 07:40:50|159.79|156.91|159.86|156.98|159.86|156.98|159.72|156.84|0
1650440460000|2022-04-20 07:41:00|159.93|157.05|160.27|157.39|160.27|157.39|159.86|156.98|0
1650440470000|2022-04-20 07:41:10|160.41|157.53|160.41|157.53|160.41|157.53|160.34|157.46|0
1650440480000|2022-04-20 07:41:20|160.13|157.25|159.99|157.11|160.13|157.25|159.99|157.11|0
1650440490000|2022-04-20 07:41:30|160.13|157.25|160.13|157.25|160.13|157.25|160.07|157.19|0
1650440500000|2022-04-20 07:41:40|159.99|157.11|159.99|157.11|159.99|157.11|159.99|157.11|0
1650440510000|2022-04-20 07:41:50|159.86|156.98|159.99|157.11|159.99|157.11|159.86|156.98|0
1650440520000|2022-04-20 07:42:00|159.86|156.98|159.86|156.98|159.86|156.98|159.86|156.98|0
1650440530000|2022-04-20 07:42:10|159.72|156.84|159.79|156.91|159.86|156.98|159.72|156.84|0
1650440540000|2022-04-20 07:42:20|159.86|156.98|159.86|156.98|159.86|156.98|159.72|156.84|0
1650440550000|2022-04-20 07:42:30|159.79|156.91|159.79|156.91|159.79|156.91|159.79|156.91|0
1650440560000|2022-04-20 07:42:40|159.72|156.84|159.93|157.05|159.93|157.05|159.72|156.84|0
1650440570000|2022-04-20 07:42:50|159.99|157.11|159.93|157.05|159.99|157.11|159.93|157.05|0
1650440580000|2022-04-20 07:43:00|159.99|157.11|159.93|157.05|159.99|157.11|159.86|156.98|0
1650440590000|2022-04-20 07:43:10|159.86|156.98|159.86|156.98|159.86|156.98|159.72|156.84|0
1650440600000|2022-04-20 07:43:20|160.06|157.18|159.99|157.11|160.06|157.18|159.99|157.11|0
1650440610000|2022-04-20 07:43:30|160.13|157.25|160.13|157.25|160.13|157.25|160.13|157.25|0
1650440620000|2022-04-20 07:43:40|160.27|157.39|160.41|157.53|160.41|157.53|160.27|157.39|0
1650440630000|2022-04-20 07:43:50|160.34|157.46|160.41|157.53|160.41|157.53|160.27|157.39|0
1650440650000|2022-04-20 07:44:10|160.96|158.08|160.82|157.94|160.96|158.08|160.82|157.94|0
1650440660000|2022-04-20 07:44:20|160.96|158.08|161.24|158.36|161.24|158.36|160.96|158.08|0
1650440670000|2022-04-20 07:44:30|161.38|158.5|161.17|158.29|161.38|158.5|161.17|158.29|0
1650440680000|2022-04-20 07:44:40|161.24|158.36|161.1|158.22|161.24|158.36|161.1|158.22|0
1650440690000|2022-04-20 07:44:50|161.24|158.36|161.31|158.43|161.31|158.43|161.1|158.22|0
1650440700000|2022-04-20 07:45:00|161.24|158.36|161.51|158.63|161.51|158.63|161.24|158.36|0
1650440710000|2022-04-20 07:45:10|161.45|158.57|161.1|158.22|161.51|158.63|161.1|158.22|0
1650440720000|2022-04-20 07:45:20|161.24|158.36|161.24|158.36|161.24|158.36|161.24|158.36|0
1650440730000|2022-04-20 07:45:30|161.1|158.22|160.96|158.08|161.1|158.22|160.96|158.08|0
1650440740000|2022-04-20 07:45:40|160.82|157.94|160.89|158.01|160.89|158.01|160.75|157.87|0
1650440750000|2022-04-20 07:45:50|160.96|158.08|160.89|158.01|160.96|158.08|160.89|158.01|0
1650440760000|2022-04-20 07:46:00|160.96|158.08|160.82|157.94|161.1|158.22|160.82|157.94|0
1650440770000|2022-04-20 07:46:10|160.75|157.87|160.96|158.08|160.96|158.08|160.75|157.87|0
1650440780000|2022-04-20 07:46:20|161.03|158.15|161.24|158.36|161.24|158.36|161.03|158.15|0
1650440790000|2022-04-20 07:46:30|161.17|158.29|161.17|158.29|161.24|158.36|161.03|158.15|0
1650440800000|2022-04-20 07:46:40|161.24|158.36|161.24|158.36|161.24|158.36|161.1|158.22|0
1650440810000|2022-04-20 07:46:50|161.23|158.35|161.23|158.35|161.37|158.49|161.23|158.35|0
1650440820000|2022-04-20 07:47:00|161.17|158.29|161.23|158.35|161.23|158.35|161.1|158.22|0
1650440830000|2022-04-20 07:47:10|161.1|158.22|161.51|158.63|161.51|158.63|161.1|158.22|0
1650440840000|2022-04-20 07:47:20|161.37|158.49|161.37|158.49|161.37|158.49|161.37|158.49|0
1650440850000|2022-04-20 07:47:30|161.45|158.57|161.23|158.35|161.45|158.57|161.23|158.35|0
1650440860000|2022-04-20 07:47:40|161.17|158.29|161.23|158.35|161.23|158.35|161.1|158.22|0
1650440880000|2022-04-20 07:48:00|161.37|158.49|161.23|158.35|161.37|158.49|161.17|158.29|0
1650440890000|2022-04-20 07:48:10|161.31|158.43|161.51|158.63|161.51|158.63|161.31|158.43|0
1650440900000|2022-04-20 07:48:20|161.44|158.56|161.51|158.63|161.51|158.63|161.44|158.56|0
1650440910000|2022-04-20 07:48:30|161.37|158.49|161.51|158.63|161.51|158.63|161.37|158.49|0
1650440920000|2022-04-20 07:48:40|161.37|158.49|161.23|158.35|161.37|158.49|161.23|158.35|0
1650440930000|2022-04-20 07:48:50|161.31|158.43|161.31|158.43|161.31|158.43|161.31|158.43|0
1650440940000|2022-04-20 07:49:00|161.37|158.49|161.79|158.91|161.79|158.91|161.37|158.49|0
1650440950000|2022-04-20 07:49:10|161.65|158.77|161.37|158.49|161.65|158.77|161.37|158.49|0
1650440960000|2022-04-20 07:49:20|161.51|158.63|161.65|158.77|161.65|158.77|161.51|158.63|0
1650440970000|2022-04-20 07:49:30|161.72|158.84|161.79|158.91|161.79|158.91|161.72|158.84|0
1650440980000|2022-04-20 07:49:40|161.65|158.77|161.51|158.63|161.65|158.77|161.51|158.63|0
1650440990000|2022-04-20 07:49:50|161.65|158.77|161.79|158.91|161.79|158.91|161.65|158.77|0
1650441000000|2022-04-20 07:50:00|161.72|158.84|161.65|158.77|161.72|158.84|161.65|158.77|0
1650441010000|2022-04-20 07:50:10|161.79|158.91|161.72|158.84|161.79|158.91|161.65|158.77|0
1650441020000|2022-04-20 07:50:20|161.65|158.77|161.65|158.77|161.65|158.77|161.58|158.7|0
1650441040000|2022-04-20 07:50:40|161.79|158.91|162.07|159.19|162.07|159.19|161.79|158.91|0
1650441050000|2022-04-20 07:50:50|162.2|159.32|162.28|159.4|162.34|159.46|162.2|159.32|0
1650441060000|2022-04-20 07:51:00|162.14|159.26|161.79|158.91|162.14|159.26|161.65|158.77|0
1650441070000|2022-04-20 07:51:10|161.93|159.05|161.93|159.05|161.93|159.05|161.93|159.05|0
1650441080000|2022-04-20 07:51:20|162.06|159.18|162.06|159.18|162.06|159.18|162|159.12|0
1650441090000|2022-04-20 07:51:30|162|159.12|161.93|159.05|162|159.12|161.93|159.05|0
1650441100000|2022-04-20 07:51:40|161.79|158.91|161.72|158.84|161.79|158.91|161.65|158.77|0
1650441110000|2022-04-20 07:51:50|161.65|158.77|161.72|158.84|161.72|158.84|161.65|158.77|0
1650441120000|2022-04-20 07:52:00|161.79|158.91|161.65|158.77|162|159.12|161.65|158.77|0
1650441130000|2022-04-20 07:52:10|161.44|158.56|161.51|158.63|161.51|158.63|161.37|158.49|0
1650441140000|2022-04-20 07:52:20|161.58|158.7|161.58|158.7|161.58|158.7|161.51|158.63|0
1650441150000|2022-04-20 07:52:30|161.51|158.63|161.51|158.63|161.51|158.63|161.51|158.63|0
1650441160000|2022-04-20 07:52:40|161.37|158.49|161.23|158.35|161.37|158.49|161.23|158.35|0
1650441170000|2022-04-20 07:52:50|161.3|158.42|161.09|158.21|161.3|158.42|161.09|158.21|0
1650441180000|2022-04-20 07:53:00|161.03|158.15|160.68|157.8|161.03|158.15|160.68|157.8|0
1650441190000|2022-04-20 07:53:10|160.75|157.87|161.37|158.49|161.37|158.49|160.75|157.87|0
1650441200000|2022-04-20 07:53:20|161.51|158.63|161.44|158.56|161.51|158.63|161.44|158.56|0
1650441210000|2022-04-20 07:53:30|161.58|158.7|161.51|158.63|161.58|158.7|161.51|158.63|0
1650441220000|2022-04-20 07:53:40|161.65|158.77|161.65|158.77|161.65|158.77|161.65|158.77|0
1650441230000|2022-04-20 07:53:50|161.92|159.04|162.34|159.46|162.34|159.46|161.92|159.04|0
1650441240000|2022-04-20 07:54:00|161.92|159.04|161.78|158.9|161.92|159.04|161.65|158.77|0
1650441250000|2022-04-20 07:54:10|161.92|159.04|161.92|159.04|161.92|159.04|161.78|158.9|0
1650441260000|2022-04-20 07:54:20|162.2|159.32|162.48|159.6|162.48|159.6|162.2|159.32|0
1650441270000|2022-04-20 07:54:30|162.62|159.74|162.48|159.6|162.62|159.74|162.48|159.6|0
1650441280000|2022-04-20 07:54:40|162.34|159.46|162.48|159.6|162.62|159.74|162.34|159.46|0
1650441290000|2022-04-20 07:54:50|162.55|159.67|162.55|159.67|162.55|159.67|162.55|159.67|0
1650441300000|2022-04-20 07:55:00|162.48|159.6|163.04|160.16|163.04|160.16|162.48|159.6|0
1650441310000|2022-04-20 07:55:10|163.32|160.44|163.04|160.16|163.32|160.44|163.04|160.16|0
1650441320000|2022-04-20 07:55:20|163.18|160.3|163.04|160.16|163.32|160.44|163.04|160.16|0
1650441330000|2022-04-20 07:55:30|162.9|160.02|162.62|159.74|162.9|160.02|162.62|159.74|0
1650441340000|2022-04-20 07:55:40|162.48|159.6|162.34|159.46|162.48|159.6|162.34|159.46|0
1650441350000|2022-04-20 07:55:50|162.48|159.6|162.41|159.53|162.48|159.6|162.34|159.46|0
1650441360000|2022-04-20 07:56:00|162.48|159.6|162.76|159.88|162.9|160.02|162.48|159.6|0
1650441370000|2022-04-20 07:56:10|162.62|159.74|162.34|159.46|162.62|159.74|162.34|159.46|0
1650441380000|2022-04-20 07:56:20|162.48|159.6|162.48|159.6|162.48|159.6|162.34|159.46|0
1650441390000|2022-04-20 07:56:30|162.34|159.46|162.34|159.46|162.41|159.53|162.34|159.46|0
1650441400000|2022-04-20 07:56:40|162.41|159.53|162.27|159.39|162.41|159.53|162.27|159.39|0
1650441410000|2022-04-20 07:56:50|162.2|159.32|162.62|159.74|162.62|159.74|162.2|159.32|0
1650441420000|2022-04-20 07:57:00|162.48|159.6|162.76|159.88|162.76|159.88|162.48|159.6|0
1650441430000|2022-04-20 07:57:10|162.62|159.74|162.48|159.6|162.62|159.74|162.34|159.46|0
1650441440000|2022-04-20 07:57:20|162.76|159.88|162.69|159.81|162.9|160.02|162.69|159.81|0
1650441450000|2022-04-20 07:57:30|162.9|160.02|162.9|160.02|162.9|160.02|162.9|160.02|0
1650441460000|2022-04-20 07:57:40|163.04|160.16|162.83|159.95|163.04|160.16|162.83|159.95|0
1650441470000|2022-04-20 07:57:50|162.76|159.88|162.62|159.74|162.76|159.88|162.62|159.74|0
1650441480000|2022-04-20 07:58:00|162.48|159.6|162.62|159.74|162.62|159.74|162.48|159.6|0
1650441490000|2022-04-20 07:58:10|162.76|159.88|162.9|160.02|162.9|160.02|162.76|159.88|0
1650441500000|2022-04-20 07:58:20|162.76|159.88|162.62|159.74|162.76|159.88|162.62|159.74|0
1650441510000|2022-04-20 07:58:30|162.76|159.88|162.76|159.88|162.76|159.88|162.69|159.81|0
1650441520000|2022-04-20 07:58:40|162.62|159.74|162.62|159.74|162.62|159.74|162.62|159.74|0
1650441530000|2022-04-20 07:58:50|162.48|159.6|162.48|159.6|162.48|159.6|162.48|159.6|0
1650441540000|2022-04-20 07:59:00|162.34|159.46|162.06|159.18|162.34|159.46|162.06|159.18|0
1650441550000|2022-04-20 07:59:10|162.48|159.6|162.48|159.6|162.48|159.6|162.34|159.46|0
1650441560000|2022-04-20 07:59:20|162.62|159.74|162.75|159.87|162.75|159.87|162.62|159.74|0
1650441580000|2022-04-20 07:59:40|162.62|159.74|162.62|159.74|162.62|159.74|162.62|159.74|0
1650441590000|2022-04-20 07:59:50|162.55|159.67|162.48|159.6|162.62|159.74|162.48|159.6|0
1650441600000|2022-04-20 08:00:00|162.55|159.67|163.17|160.29|163.17|160.29|162.55|159.67|0
1650441610000|2022-04-20 08:00:10|163.03|160.15|162.83|159.95|163.03|160.15|162.75|159.87|0
1650441620000|2022-04-20 08:00:20|162.61|159.73|162.75|159.87|162.75|159.87|162.61|159.73|0
1650441630000|2022-04-20 08:00:30|162.61|159.73|162.48|159.6|162.61|159.73|162.48|159.6|0
1650441640000|2022-04-20 08:00:40|162.55|159.67|162.61|159.73|162.75|159.87|162.55|159.67|0
1650441650000|2022-04-20 08:00:50|162.34|159.46|162.34|159.46|162.34|159.46|162.34|159.46|0
1650441660000|2022-04-20 08:01:00|162.47|159.59|162.89|160.01|162.89|160.01|162.47|159.59|0
1650441670000|2022-04-20 08:01:10|163.03|160.15|163.31|160.43|163.31|160.43|163.03|160.15|0
1650441680000|2022-04-20 08:01:20|163.03|160.15|163.31|160.43|163.31|160.43|163.03|160.15|0
1650441690000|2022-04-20 08:01:30|163.17|160.29|163.31|160.43|163.31|160.43|163.17|160.29|0
1650441700000|2022-04-20 08:01:40|163.45|160.57|163.35|160.95|163.45|160.95|163.21|160.5|0
1650441710000|2022-04-20 08:01:50|163.63|161.23|163.35|160.95|163.63|161.23|163.21|160.81|0
1650441720000|2022-04-20 08:02:00|163.42|161.02|163.35|160.95|163.42|161.02|163.35|160.95|0
1650441730000|2022-04-20 08:02:10|163.63|161.23|163.91|161.51|163.91|161.51|163.63|161.23|0
1650441740000|2022-04-20 08:02:20|164.05|161.65|163.91|161.51|164.05|161.65|163.84|161.44|0
1650441750000|2022-04-20 08:02:30|164.05|161.65|164.19|161.79|164.47|162.07|164.05|161.65|0
1650441760000|2022-04-20 08:02:40|164.33|161.93|164.47|162.07|164.47|162.07|164.33|161.93|0
1650441770000|2022-04-20 08:02:50|164.4|162|164.19|161.79|164.47|162.07|164.19|161.79|0
1650441780000|2022-04-20 08:03:00|164.12|161.72|164.33|161.93|164.33|161.93|164.12|161.72|0
1650441790000|2022-04-20 08:03:10|164.19|161.79|164.19|161.79|164.33|161.93|164.19|161.79|0
1650441800000|2022-04-20 08:03:20|164.26|161.86|164.05|161.65|164.26|161.86|164.05|161.65|0
1650441810000|2022-04-20 08:03:30|164.33|161.93|164.33|161.93|164.47|162.07|164.33|161.93|0
1650441820000|2022-04-20 08:03:40|164.26|161.86|164.47|162.07|164.47|162.07|164.05|161.65|0
1650441830000|2022-04-20 08:03:50|164.33|161.93|164.33|161.93|164.47|162.07|164.33|161.93|0
1650441840000|2022-04-20 08:04:00|164.47|162.07|164.61|162.21|164.61|162.21|164.47|162.07|0
1650441850000|2022-04-20 08:04:10|164.75|162.35|164.75|162.35|164.75|162.35|164.75|162.35|0
1650441860000|2022-04-20 08:04:20|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1650441870000|2022-04-20 08:04:30|164.97|162.57|165.03|162.63|165.03|162.63|164.97|162.57|0
1650441880000|2022-04-20 08:04:40|164.89|162.49|164.83|162.43|164.89|162.49|164.75|162.35|0
1650441890000|2022-04-20 08:04:50|164.75|162.35|164.89|162.49|164.89|162.49|164.75|162.35|0
1650441900000|2022-04-20 08:05:00|164.75|162.35|164.75|162.35|164.89|162.49|164.75|162.35|0
1650441910000|2022-04-20 08:05:10|164.89|162.49|164.75|162.35|164.89|162.49|164.75|162.35|0
1650441920000|2022-04-20 08:05:20|164.89|162.49|165.11|162.71|165.11|162.71|164.89|162.49|0
1650441930000|2022-04-20 08:05:30|165.17|162.77|165.31|162.91|165.31|162.91|165.17|162.77|0
1650441940000|2022-04-20 08:05:40|165.17|162.77|165.17|162.77|165.17|162.77|165.17|162.77|0
1650441950000|2022-04-20 08:05:50|165.11|162.71|164.89|162.49|165.11|162.71|164.89|162.49|0
1650441960000|2022-04-20 08:06:00|165.03|162.63|165.17|162.77|165.25|162.85|165.03|162.63|0
1650441970000|2022-04-20 08:06:10|165.31|162.91|165.17|162.77|165.31|162.91|165.17|162.77|0
1650441980000|2022-04-20 08:06:20|165.25|162.85|165.17|162.77|165.25|162.85|165.17|162.77|0
1650441990000|2022-04-20 08:06:30|165.03|162.63|164.89|162.49|165.03|162.63|164.89|162.49|0
1650442000000|2022-04-20 08:06:40|165.03|162.63|165.03|162.63|165.03|162.63|164.89|162.49|0
1650442010000|2022-04-20 08:06:50|165.17|162.77|165.03|162.63|165.17|162.77|165.03|162.63|0
1650442020000|2022-04-20 08:07:00|165.11|162.71|164.96|162.56|165.11|162.71|164.89|162.49|0
1650442030000|2022-04-20 08:07:10|164.89|162.49|164.89|162.49|165.03|162.63|164.89|162.49|0
1650442040000|2022-04-20 08:07:20|165.03|162.63|164.89|162.49|165.03|162.63|164.89|162.49|0
1650442050000|2022-04-20 08:07:30|165.03|162.63|164.96|162.56|165.03|162.63|164.96|162.56|0
1650442060000|2022-04-20 08:07:40|165.03|162.63|164.75|162.35|165.03|162.63|164.75|162.35|0
1650442070000|2022-04-20 08:07:50|164.82|162.42|165.17|162.77|165.17|162.77|164.82|162.42|0
1650442080000|2022-04-20 08:08:00|165.03|162.63|164.61|162.21|165.03|162.63|164.47|162.07|0
1650442090000|2022-04-20 08:08:10|164.47|162.07|164.47|162.07|164.47|162.07|164.47|162.07|0
1650442100000|2022-04-20 08:08:20|164.33|161.93|164.05|161.65|164.33|161.93|164.05|161.65|0
1650442110000|2022-04-20 08:08:30|164.61|162.21|164.89|162.49|164.89|162.49|164.61|162.21|0
1650442130000|2022-04-20 08:08:50|165.03|162.63|165.17|162.77|165.17|162.77|165.03|162.63|0
1650442140000|2022-04-20 08:09:00|165.45|163.05|165.03|162.63|165.45|163.05|164.89|162.49|0
1650442150000|2022-04-20 08:09:10|164.89|162.49|164.89|162.49|165.03|162.63|164.89|162.49|0
1650442160000|2022-04-20 08:09:20|165.03|162.63|164.96|162.56|165.03|162.63|164.89|162.49|0
1650442170000|2022-04-20 08:09:30|164.89|162.49|165.17|162.77|165.17|162.77|164.89|162.49|0
1650442180000|2022-04-20 08:09:40|165.03|162.63|165.03|162.63|165.03|162.63|165.03|162.63|0
1650442190000|2022-04-20 08:09:50|165.17|162.77|165.17|162.77|165.17|162.77|165.17|162.77|0
1650442200000|2022-04-20 08:10:00|165.03|162.63|165.17|162.77|165.17|162.77|165.03|162.63|0
1650442210000|2022-04-20 08:10:10|165.03|162.63|165.1|162.7|165.17|162.77|165.03|162.63|0
1650442220000|2022-04-20 08:10:20|165.17|162.77|165.31|162.91|165.31|162.91|165.17|162.77|0
1650442230000|2022-04-20 08:10:30|165.59|163.19|165.59|163.19|165.59|163.19|165.45|163.05|0
1650442240000|2022-04-20 08:10:40|165.38|162.98|165.31|162.91|165.59|163.19|165.31|162.91|0
1650442250000|2022-04-20 08:10:50|165.45|163.05|165.38|162.98|165.45|163.05|165.38|162.98|0
1650442260000|2022-04-20 08:11:00|165.45|163.05|165.03|162.63|165.45|163.05|165.03|162.63|0
1650442270000|2022-04-20 08:11:10|164.89|162.49|164.75|162.35|165.03|162.63|164.75|162.35|0
1650442280000|2022-04-20 08:11:20|164.68|162.28|164.61|162.21|164.68|162.28|164.61|162.21|0
1650442290000|2022-04-20 08:11:30|164.75|162.35|164.61|162.21|164.75|162.35|164.61|162.21|0
1650442300000|2022-04-20 08:11:40|164.54|162.14|164.18|161.78|164.54|162.14|164.18|161.78|0
1650442310000|2022-04-20 08:11:50|164.04|161.64|164.12|161.72|164.18|161.78|163.9|161.5|0
1650442320000|2022-04-20 08:12:00|164.04|161.64|164.32|161.92|164.32|161.92|164.04|161.64|0
1650442330000|2022-04-20 08:12:10|164.18|161.78|164.61|162.21|164.61|162.21|164.18|161.78|0
1650442340000|2022-04-20 08:12:20|164.47|162.07|164.4|162|164.47|162.07|164.4|162|0
1650442350000|2022-04-20 08:12:30|164.18|161.78|164.26|161.86|164.32|161.92|164.18|161.78|0
1650442360000|2022-04-20 08:12:40|164.18|161.78|164.32|161.92|164.32|161.92|164.18|161.78|0
1650442370000|2022-04-20 08:12:50|164.4|162|164.46|162.06|164.46|162.06|164.4|162|0
1650442380000|2022-04-20 08:13:00|164.18|161.78|164.04|161.64|164.26|161.86|164.04|161.64|0
1650442390000|2022-04-20 08:13:10|164.18|161.78|164.26|161.86|164.26|161.86|164.18|161.78|0
1650442400000|2022-04-20 08:13:20|164.18|161.78|164.04|161.64|164.18|161.78|164.04|161.64|0
1650442410000|2022-04-20 08:13:30|163.98|161.58|163.98|161.58|163.98|161.58|163.9|161.5|0
1650442420000|2022-04-20 08:13:40|164.04|161.64|164.04|161.64|164.04|161.64|163.98|161.58|0
1650442440000|2022-04-20 08:14:00|164.18|161.78|164.04|161.64|164.18|161.78|164.04|161.64|0
1650442450000|2022-04-20 08:14:10|164.18|161.78|164.18|161.78|164.18|161.78|164.18|161.78|0
1650442470000|2022-04-20 08:14:30|164.12|161.72|164.12|161.72|164.12|161.72|164.12|161.72|0
1650442480000|2022-04-20 08:14:40|164.04|161.64|163.9|161.5|164.04|161.64|163.9|161.5|0
1650442490000|2022-04-20 08:14:50|164.04|161.64|163.83|161.43|164.04|161.64|163.83|161.43|0
1650442500000|2022-04-20 08:15:00|163.9|161.5|164.04|161.64|164.04|161.64|163.9|161.5|0
1650442510000|2022-04-20 08:15:10|164.18|161.78|164.18|161.78|164.32|161.92|164.18|161.78|0
1650442520000|2022-04-20 08:15:20|164.04|161.64|164.04|161.64|164.18|161.78|164.04|161.64|0
1650442530000|2022-04-20 08:15:30|164.11|161.71|163.97|161.57|164.11|161.71|163.97|161.57|0
1650442540000|2022-04-20 08:15:40|164.04|161.64|164.11|161.71|164.11|161.71|164.04|161.64|0
1650442550000|2022-04-20 08:15:50|164.18|161.78|164.18|161.78|164.18|161.78|164.04|161.64|0
1650442560000|2022-04-20 08:16:00|163.9|161.5|163.97|161.57|164.11|161.71|163.9|161.5|0
1650442570000|2022-04-20 08:16:10|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1650442580000|2022-04-20 08:16:20|163.97|161.57|164.04|161.64|164.04|161.64|163.97|161.57|0
1650442590000|2022-04-20 08:16:30|163.9|161.5|163.83|161.43|163.9|161.5|163.83|161.43|0
1650442600000|2022-04-20 08:16:40|163.9|161.5|163.83|161.43|163.9|161.5|163.76|161.36|0
1650442610000|2022-04-20 08:16:50|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1650442620000|2022-04-20 08:17:00|163.9|161.5|163.76|161.36|163.97|161.57|163.76|161.36|0
1650442630000|2022-04-20 08:17:10|163.69|161.29|163.48|161.08|163.69|161.29|163.48|161.08|0
1650442640000|2022-04-20 08:17:20|163.41|161.01|163.34|160.94|163.48|161.08|163.34|160.94|0
1650442650000|2022-04-20 08:17:30|163.27|160.87|163.34|160.94|163.34|160.94|163.2|160.8|0
1650442660000|2022-04-20 08:17:40|163.27|160.87|163.2|160.8|163.27|160.87|163.2|160.8|0
1650442670000|2022-04-20 08:17:50|163.34|160.94|163.2|160.8|163.34|160.94|163.2|160.8|0
1650442680000|2022-04-20 08:18:00|163.27|160.87|162.92|160.52|163.27|160.87|162.92|160.52|0
1650442690000|2022-04-20 08:18:10|162.85|160.45|163.06|160.66|163.06|160.66|162.85|160.45|0
1650442700000|2022-04-20 08:18:20|162.99|160.59|162.78|160.38|162.99|160.59|162.78|160.38|0
1650442710000|2022-04-20 08:18:30|162.92|160.52|163.06|160.66|163.06|160.66|162.92|160.52|0
1650442720000|2022-04-20 08:18:40|163.2|160.8|163.2|160.8|163.27|160.87|163.2|160.8|0
1650442730000|2022-04-20 08:18:50|163.13|160.73|163.2|160.8|163.2|160.8|163.13|160.73|0
1650442740000|2022-04-20 08:19:00|162.92|160.52|162.92|160.52|162.92|160.52|162.85|160.45|0
1650442750000|2022-04-20 08:19:10|162.85|160.45|162.78|160.38|162.85|160.45|162.64|160.24|0
1650442760000|2022-04-20 08:19:20|162.92|160.52|162.92|160.52|162.92|160.52|162.78|160.38|0
1650442770000|2022-04-20 08:19:30|163.06|160.66|163.2|160.8|163.2|160.8|163.06|160.66|0
1650442780000|2022-04-20 08:19:40|163.27|160.87|163.48|161.08|163.48|161.08|163.27|160.87|0
1650442790000|2022-04-20 08:19:50|163.55|161.15|163.48|161.08|163.62|161.22|163.48|161.08|0
1650442800000|2022-04-20 08:20:00|163.62|161.22|163.76|161.36|163.76|161.36|163.55|161.15|0
1650442810000|2022-04-20 08:20:10|163.9|161.5|163.48|161.08|163.9|161.5|163.48|161.08|0
1650442820000|2022-04-20 08:20:20|163.62|161.22|163.62|161.22|163.69|161.29|163.62|161.22|0
1650442830000|2022-04-20 08:20:30|163.55|161.15|163.62|161.22|163.62|161.22|163.55|161.15|0
1650442840000|2022-04-20 08:20:40|163.69|161.29|163.62|161.22|163.69|161.29|163.62|161.22|0
1650442850000|2022-04-20 08:20:50|163.69|161.29|163.62|161.22|163.69|161.29|163.62|161.22|0
1650442860000|2022-04-20 08:21:00|163.55|161.15|163.55|161.15|163.62|161.22|163.55|161.15|0
1650442870000|2022-04-20 08:21:10|163.62|161.22|163.62|161.22|163.62|161.22|163.62|161.22|0
1650442880000|2022-04-20 08:21:20|163.48|161.08|163.48|161.08|163.48|161.08|163.48|161.08|0
1650442890000|2022-04-20 08:21:30|163.62|161.22|163.48|161.08|163.62|161.22|163.48|161.08|0
1650442910000|2022-04-20 08:21:50|163.55|161.15|163.55|161.15|163.55|161.15|163.48|161.08|0
1650442920000|2022-04-20 08:22:00|163.62|161.22|163.48|161.08|163.62|161.22|163.48|161.08|0
1650442930000|2022-04-20 08:22:10|163.41|161.01|163.55|161.15|163.55|161.15|163.41|161.01|0
1650442940000|2022-04-20 08:22:20|163.48|161.08|163.2|160.8|163.48|161.08|163.2|160.8|0
1650442950000|2022-04-20 08:22:30|163.34|160.94|162.78|160.38|163.34|160.94|162.78|160.38|0
1650442960000|2022-04-20 08:22:40|162.64|160.24|162.64|160.24|162.64|160.24|162.64|160.24|0
1650442980000|2022-04-20 08:23:00|162.5|160.1|162.71|160.31|162.71|160.31|162.5|160.1|0
1650442990000|2022-04-20 08:23:10|162.64|160.24|162.78|160.38|162.78|160.38|162.64|160.24|0
1650443000000|2022-04-20 08:23:20|162.71|160.31|162.78|160.38|162.78|160.38|162.71|160.31|0
1650443010000|2022-04-20 08:23:30|162.92|160.52|162.92|160.52|162.92|160.52|162.92|160.52|0
1650443020000|2022-04-20 08:23:40|162.78|160.38|162.85|160.45|162.85|160.45|162.78|160.38|0
1650443030000|2022-04-20 08:23:50|162.57|160.17|162.78|160.38|162.78|160.38|162.57|160.17|0
1650443040000|2022-04-20 08:24:00|162.91|160.51|163.05|160.65|163.05|160.65|162.91|160.51|0
1650443050000|2022-04-20 08:24:10|162.91|160.51|162.91|160.51|162.99|160.59|162.91|160.51|0
1650443060000|2022-04-20 08:24:20|162.64|160.24|162.57|160.17|162.64|160.24|162.57|160.17|0
1650443070000|2022-04-20 08:24:30|162.5|160.1|162.36|159.96|162.5|160.1|162.36|159.96|0
1650443080000|2022-04-20 08:24:40|162.5|160.1|162.5|160.1|162.64|160.24|162.5|160.1|0
1650443090000|2022-04-20 08:24:50|162.36|159.96|162.22|159.82|162.5|160.1|162.22|159.82|0
1650443100000|2022-04-20 08:25:00|162.29|159.89|162.63|160.23|162.63|160.23|162.29|159.89|0
1650443110000|2022-04-20 08:25:10|162.57|160.17|162.5|160.1|162.63|160.23|162.5|160.1|0
1650443120000|2022-04-20 08:25:20|162.36|159.96|162.5|160.1|162.5|160.1|162.36|159.96|0
1650443130000|2022-04-20 08:25:30|162.49|160.09|162.49|160.09|162.49|160.09|162.49|160.09|0
1650443140000|2022-04-20 08:25:40|162.63|160.23|162.57|160.17|162.63|160.23|162.49|160.09|0
1650443150000|2022-04-20 08:25:50|162.63|160.23|162.63|160.23|162.77|160.37|162.63|160.23|0
1650443160000|2022-04-20 08:26:00|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1650443170000|2022-04-20 08:26:10|162.63|160.23|162.63|160.23|162.63|160.23|162.63|160.23|0
1650443180000|2022-04-20 08:26:20|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650443190000|2022-04-20 08:26:30|162.49|160.09|162.49|160.09|162.49|160.09|162.49|160.09|0
1650443200000|2022-04-20 08:26:40|162.35|159.95|162.29|159.89|162.35|159.95|162.29|159.89|0
1650443210000|2022-04-20 08:26:50|162.22|159.82|162.08|159.68|162.22|159.82|162.08|159.68|0
1650443220000|2022-04-20 08:27:00|162.22|159.82|162.22|159.82|162.22|159.82|162.22|159.82|0
1650443230000|2022-04-20 08:27:10|162.15|159.75|162.08|159.68|162.15|159.75|162.08|159.68|0
1650443240000|2022-04-20 08:27:20|162.21|159.81|162.15|159.75|162.21|159.81|162.15|159.75|0
1650443250000|2022-04-20 08:27:30|162.21|159.81|162.21|159.81|162.21|159.81|162.08|159.68|0
1650443260000|2022-04-20 08:27:40|162.08|159.68|162.08|159.68|162.08|159.68|162.08|159.68|0
1650443280000|2022-04-20 08:28:00|161.94|159.54|161.94|159.54|161.94|159.54|161.94|159.54|0
1650443290000|2022-04-20 08:28:10|161.73|159.33|161.8|159.4|161.8|159.4|161.66|159.26|0
1650443300000|2022-04-20 08:28:20|161.87|159.47|161.87|159.47|161.87|159.47|161.87|159.47|0
1650443310000|2022-04-20 08:28:30|161.8|159.4|161.94|159.54|161.94|159.54|161.8|159.4|0
1650443320000|2022-04-20 08:28:40|161.8|159.4|161.8|159.4|161.8|159.4|161.8|159.4|0
1650443330000|2022-04-20 08:28:50|161.87|159.47|161.94|159.54|161.94|159.54|161.87|159.47|0
1650443340000|2022-04-20 08:29:00|161.87|159.47|161.87|159.47|161.94|159.54|161.87|159.47|0
1650443350000|2022-04-20 08:29:10|161.8|159.4|161.8|159.4|161.87|159.47|161.8|159.4|0
1650443360000|2022-04-20 08:29:20|161.93|159.53|161.93|159.53|161.93|159.53|161.93|159.53|0
1650443370000|2022-04-20 08:29:30|161.8|159.4|161.87|159.47|161.87|159.47|161.8|159.4|0
1650443380000|2022-04-20 08:29:40|162.07|159.67|162.21|159.81|162.21|159.81|162.07|159.67|0
1650443400000|2022-04-20 08:30:00|162.35|159.95|162.21|159.81|162.35|159.95|162.21|159.81|0
1650443410000|2022-04-20 08:30:10|162.35|159.95|162.35|159.95|162.35|159.95|162.35|159.95|0
1650443420000|2022-04-20 08:30:20|162.29|159.89|162.21|159.81|162.29|159.89|162.15|159.75|0
1650443430000|2022-04-20 08:30:30|162.35|159.95|162.35|159.95|162.35|159.95|162.35|159.95|0
1650443440000|2022-04-20 08:30:40|162.42|160.02|162.49|160.09|162.49|160.09|162.42|160.02|0
1650443450000|2022-04-20 08:30:50|162.56|160.16|162.63|160.23|162.63|160.23|162.49|160.09|0
1650443460000|2022-04-20 08:31:00|162.56|160.16|162.63|160.23|162.63|160.23|162.49|160.09|0
1650443470000|2022-04-20 08:31:10|162.7|160.3|162.91|160.51|162.91|160.51|162.7|160.3|0
1650443480000|2022-04-20 08:31:20|162.77|160.37|162.7|160.3|162.77|160.37|162.7|160.3|0
1650443490000|2022-04-20 08:31:30|162.77|160.37|162.63|160.23|162.77|160.37|162.63|160.23|0
1650443510000|2022-04-20 08:31:50|162.77|160.37|162.91|160.51|162.91|160.51|162.7|160.3|0
1650443520000|2022-04-20 08:32:00|162.98|160.58|162.98|160.58|162.98|160.58|162.98|160.58|0
1650443530000|2022-04-20 08:32:10|162.91|160.51|162.84|160.44|162.91|160.51|162.84|160.44|0
1650443540000|2022-04-20 08:32:20|162.77|160.37|162.63|160.23|162.77|160.37|162.63|160.23|0
1650443550000|2022-04-20 08:32:30|162.56|160.16|162.63|160.23|162.63|160.23|162.56|160.16|0
1650443560000|2022-04-20 08:32:40|162.56|160.16|162.56|160.16|162.63|160.23|162.56|160.16|0
1650443570000|2022-04-20 08:32:50|162.28|159.88|162.21|159.81|162.35|159.95|162.21|159.81|0
1650443580000|2022-04-20 08:33:00|162.28|159.88|162.35|159.95|162.35|159.95|162.21|159.81|0
1650443590000|2022-04-20 08:33:10|162.21|159.81|162.28|159.88|162.28|159.88|162.21|159.81|0
1650443600000|2022-04-20 08:33:20|162.07|159.67|162.14|159.74|162.14|159.74|162.07|159.67|0
1650443610000|2022-04-20 08:33:30|162.21|159.81|162.07|159.67|162.21|159.81|162.07|159.67|0
1650443620000|2022-04-20 08:33:40|162.14|159.74|162.14|159.74|162.14|159.74|162.07|159.67|0
1650443630000|2022-04-20 08:33:50|162.21|159.81|162.07|159.67|162.21|159.81|162.07|159.67|0
1650443650000|2022-04-20 08:34:10|162.14|159.74|162.21|159.81|162.21|159.81|162.14|159.74|0
1650443660000|2022-04-20 08:34:20|162.14|159.74|162.21|159.81|162.21|159.81|162.14|159.74|0
1650443670000|2022-04-20 08:34:30|162.07|159.67|162.07|159.67|162.07|159.67|162.07|159.67|0
1650443680000|2022-04-20 08:34:40|162.14|159.74|162.07|159.67|162.14|159.74|162.07|159.67|0
1650443690000|2022-04-20 08:34:50|161.93|159.53|161.72|159.32|161.93|159.53|161.72|159.32|0
1650443700000|2022-04-20 08:35:00|161.65|159.25|161.65|159.25|161.65|159.25|161.51|159.11|0
1650443710000|2022-04-20 08:35:10|161.37|158.97|161.24|158.84|161.37|158.97|161.17|158.77|0
1650443720000|2022-04-20 08:35:20|161.31|158.91|161.51|159.11|161.51|159.11|161.31|158.91|0
1650443730000|2022-04-20 08:35:30|161.31|158.91|161.1|158.7|161.31|158.91|161.1|158.7|0
1650443740000|2022-04-20 08:35:40|161.17|158.77|161.1|158.7|161.17|158.77|161.1|158.7|0
1650443750000|2022-04-20 08:35:50|161.03|158.63|161.03|158.63|161.03|158.63|161.03|158.63|0
1650443760000|2022-04-20 08:36:00|161.1|158.7|160.68|158.28|161.1|158.7|160.54|158.14|0
1650443780000|2022-04-20 08:36:20|160.54|158.14|160.54|158.14|160.54|158.14|160.54|158.14|0
1650443790000|2022-04-20 08:36:30|160.68|158.28|160.54|158.14|160.68|158.28|160.54|158.14|0
1650443800000|2022-04-20 08:36:40|160.4|158|160.4|158|160.4|158|160.4|158|0
1650443810000|2022-04-20 08:36:50|160.26|157.86|160.4|158|160.4|158|160.26|157.86|0
1650443820000|2022-04-20 08:37:00|160.54|158.14|160.54|158.14|160.54|158.14|160.54|158.14|0
1650443830000|2022-04-20 08:37:10|160.61|158.21|160.54|158.14|160.61|158.21|160.54|158.14|0
1650443840000|2022-04-20 08:37:20|160.4|158|160.54|158.14|160.54|158.14|160.4|158|0
1650443850000|2022-04-20 08:37:30|160.4|158|160.4|158|160.4|158|160.4|158|0
1650443860000|2022-04-20 08:37:40|160.47|158.07|160.47|158.07|160.47|158.07|160.4|158|0
1650443870000|2022-04-20 08:37:50|160.4|158|160.4|158|160.4|158|160.4|158|0
1650443880000|2022-04-20 08:38:00|160.34|157.94|160.34|157.94|160.34|157.94|160.26|157.86|0
1650443890000|2022-04-20 08:38:10|160.4|158|160.4|158|160.4|158|160.4|158|0
1650443900000|2022-04-20 08:38:20|160.26|157.86|160.13|157.73|160.34|157.94|160.13|157.73|0
1650443910000|2022-04-20 08:38:30|160.06|157.66|160.13|157.73|160.13|157.73|159.99|157.59|0
1650443920000|2022-04-20 08:38:40|160.12|157.72|160.12|157.72|160.12|157.72|160.12|157.72|0
1650443930000|2022-04-20 08:38:50|160.26|157.86|160.26|157.86|160.26|157.86|160.26|157.86|0
1650443940000|2022-04-20 08:39:00|160.4|158|160.4|158|160.47|158.07|160.4|158|0
1650443950000|2022-04-20 08:39:10|160.54|158.14|160.54|158.14|160.54|158.14|160.54|158.14|0
1650443960000|2022-04-20 08:39:20|160.68|158.28|160.68|158.28|160.68|158.28|160.68|158.28|0
1650443970000|2022-04-20 08:39:30|160.82|158.42|160.82|158.42|161.03|158.63|160.82|158.42|0
1650443980000|2022-04-20 08:39:40|160.95|158.55|161.03|158.63|161.03|158.63|160.95|158.55|0
1650443990000|2022-04-20 08:39:50|161.09|158.69|161.09|158.69|161.09|158.69|161.09|158.69|0
1650444000000|2022-04-20 08:40:00|160.68|158.28|160.82|158.42|160.95|158.55|160.68|158.28|0
1650444010000|2022-04-20 08:40:10|160.75|158.35|160.54|158.14|160.75|158.35|160.54|158.14|0
1650444020000|2022-04-20 08:40:20|160.68|158.28|160.75|158.35|160.75|158.35|160.68|158.28|0
1650444030000|2022-04-20 08:40:30|160.61|158.21|160.89|158.49|160.89|158.49|160.61|158.21|0
1650444040000|2022-04-20 08:40:40|160.82|158.42|160.89|158.49|160.89|158.49|160.82|158.42|0
1650444050000|2022-04-20 08:40:50|160.82|158.42|160.95|158.55|160.95|158.55|160.82|158.42|0
1650444060000|2022-04-20 08:41:00|160.82|158.42|160.82|158.42|160.82|158.42|160.75|158.35|0
1650444070000|2022-04-20 08:41:10|160.81|158.41|160.81|158.41|160.81|158.41|160.81|158.41|0
1650444080000|2022-04-20 08:41:20|160.68|158.28|160.81|158.41|160.81|158.41|160.68|158.28|0
1650444090000|2022-04-20 08:41:30|160.95|158.55|161.09|158.69|161.09|158.69|160.81|158.41|0
1650444100000|2022-04-20 08:41:40|161.03|158.63|161.03|158.63|161.09|158.69|161.03|158.63|0
1650444110000|2022-04-20 08:41:50|160.95|158.55|160.81|158.41|160.95|158.55|160.68|158.28|0
1650444120000|2022-04-20 08:42:00|160.95|158.55|160.95|158.55|160.95|158.55|160.95|158.55|0
1650444130000|2022-04-20 08:42:10|160.89|158.49|160.81|158.41|160.89|158.49|160.81|158.41|0
1650444150000|2022-04-20 08:42:30|160.95|158.55|160.89|158.49|160.95|158.55|160.89|158.49|0
1650444160000|2022-04-20 08:42:40|160.95|158.55|161.16|158.76|161.16|158.76|160.95|158.55|0
1650444170000|2022-04-20 08:42:50|161.23|158.83|161.23|158.83|161.23|158.83|161.23|158.83|0
1650444180000|2022-04-20 08:43:00|161.16|158.76|161.23|158.83|161.37|158.97|161.16|158.76|0
1650444190000|2022-04-20 08:43:10|161.16|158.76|161.02|158.62|161.16|158.76|161.02|158.62|0
1650444200000|2022-04-20 08:43:20|160.95|158.55|160.81|158.41|160.95|158.55|160.81|158.41|0
1650444210000|2022-04-20 08:43:30|160.67|158.27|160.81|158.41|160.81|158.41|160.67|158.27|0
1650444220000|2022-04-20 08:43:40|160.67|158.27|160.67|158.27|160.81|158.41|160.67|158.27|0
1650444230000|2022-04-20 08:43:50|160.61|158.21|160.47|158.07|160.61|158.21|160.47|158.07|0
1650444240000|2022-04-20 08:44:00|160.4|158|160.4|158|160.4|158|160.4|158|0
1650444250000|2022-04-20 08:44:10|160.26|157.86|160.26|157.86|160.4|158|160.26|157.86|0
1650444260000|2022-04-20 08:44:20|160.12|157.72|160.12|157.72|160.12|157.72|160.12|157.72|0
1650444270000|2022-04-20 08:44:30|160.26|157.86|160.26|157.86|160.26|157.86|160.26|157.86|0
1650444280000|2022-04-20 08:44:40|160.4|158|160.4|158|160.4|158|160.4|158|0
1650444300000|2022-04-20 08:45:00|160.54|158.14|160.61|158.21|160.67|158.27|160.54|158.14|0
1650444310000|2022-04-20 08:45:10|160.67|158.27|160.67|158.27|160.67|158.27|160.53|158.13|0
1650444320000|2022-04-20 08:45:20|160.81|158.41|160.81|158.41|160.81|158.41|160.81|158.41|0
1650444330000|2022-04-20 08:45:30|160.95|158.55|160.95|158.55|160.95|158.55|160.95|158.55|0
1650444340000|2022-04-20 08:45:40|161.09|158.69|161.23|158.83|161.23|158.83|161.09|158.69|0
1650444350000|2022-04-20 08:45:50|161.09|158.69|161.16|158.76|161.16|158.76|161.09|158.69|0
1650444360000|2022-04-20 08:46:00|161.23|158.83|161.37|158.97|161.37|158.97|161.09|158.69|0
1650444370000|2022-04-20 08:46:10|161.23|158.83|161.23|158.83|161.23|158.83|161.23|158.83|0
1650444380000|2022-04-20 08:46:20|161.16|158.76|161.09|158.69|161.16|158.76|161.09|158.69|0
1650444390000|2022-04-20 08:46:30|161.02|158.62|161.37|158.97|161.37|158.97|161.02|158.62|0
1650444400000|2022-04-20 08:46:40|161.44|159.04|161.44|159.04|161.44|159.04|161.44|159.04|0
1650444410000|2022-04-20 08:46:50|161.5|159.1|161.5|159.1|161.5|159.1|161.5|159.1|0
1650444420000|2022-04-20 08:47:00|161.58|159.18|161.37|158.97|161.58|159.18|161.37|158.97|0
1650444430000|2022-04-20 08:47:10|161.23|158.83|161.37|158.97|161.37|158.97|161.23|158.83|0
1650444440000|2022-04-20 08:47:20|161.5|159.1|161.44|159.04|161.5|159.1|161.37|158.97|0
1650444450000|2022-04-20 08:47:30|161.37|158.97|161.44|159.04|161.44|159.04|161.36|158.96|0
1650444460000|2022-04-20 08:47:40|161.36|158.96|161.5|159.1|161.5|159.1|161.36|158.96|0
1650444470000|2022-04-20 08:47:50|161.58|159.18|161.5|159.1|161.58|159.18|161.5|159.1|0
1650444480000|2022-04-20 08:48:00|161.36|158.96|161.5|159.1|161.64|159.24|161.36|158.96|0
1650444490000|2022-04-20 08:48:10|161.58|159.18|161.5|159.1|161.58|159.18|161.5|159.1|0
1650444510000|2022-04-20 08:48:30|161.58|159.18|161.3|158.9|161.58|159.18|161.3|158.9|0
1650444520000|2022-04-20 08:48:40|161.36|158.96|161.09|158.69|161.36|158.96|161.09|158.69|0
1650444530000|2022-04-20 08:48:50|160.95|158.55|161.09|158.69|161.09|158.69|160.95|158.55|0
1650444540000|2022-04-20 08:49:00|161.23|158.83|161.22|158.82|161.23|158.83|161.22|158.82|0
1650444550000|2022-04-20 08:49:10|161.36|158.96|161.22|158.82|161.36|158.96|161.22|158.82|0
1650444560000|2022-04-20 08:49:20|161.09|158.69|161.09|158.69|161.22|158.82|161.09|158.69|0
1650444570000|2022-04-20 08:49:30|161.22|158.82|161.36|158.96|161.36|158.96|161.22|158.82|0
1650444590000|2022-04-20 08:49:50|161.44|159.04|161.5|159.1|161.5|159.1|161.44|159.04|0
1650444600000|2022-04-20 08:50:00|161.64|159.24|161.36|158.96|161.64|159.24|161.36|158.96|0
1650444610000|2022-04-20 08:50:10|161.22|158.82|161.22|158.82|161.22|158.82|161.22|158.82|0
1650444620000|2022-04-20 08:50:20|161.3|158.9|161.36|158.96|161.36|158.96|161.3|158.9|0
1650444630000|2022-04-20 08:50:30|161.22|158.82|161.22|158.82|161.22|158.82|161.22|158.82|0
1650444640000|2022-04-20 08:50:40|161.36|158.96|161.22|158.82|161.36|158.96|161.22|158.82|0
1650444650000|2022-04-20 08:50:50|161.08|158.68|161.08|158.68|161.16|158.76|161.08|158.68|0
1650444660000|2022-04-20 08:51:00|160.95|158.55|160.81|158.41|160.95|158.55|160.81|158.41|0
1650444670000|2022-04-20 08:51:10|160.95|158.55|161.22|158.82|161.22|158.82|160.95|158.55|0
1650444680000|2022-04-20 08:51:20|161.36|158.96|161.36|158.96|161.36|158.96|161.36|158.96|0
1650444690000|2022-04-20 08:51:30|161.3|158.9|161.5|159.1|161.5|159.1|161.3|158.9|0
1650444700000|2022-04-20 08:51:40|161.64|159.24|161.5|159.1|161.64|159.24|161.5|159.1|0
1650444710000|2022-04-20 08:51:50|161.36|158.96|161.5|159.1|161.5|159.1|161.36|158.96|0
1650444720000|2022-04-20 08:52:00|161.43|159.03|161.43|159.03|161.43|159.03|161.43|159.03|0
1650444730000|2022-04-20 08:52:10|161.36|158.96|161.5|159.1|161.5|159.1|161.36|158.96|0
1650444740000|2022-04-20 08:52:20|161.22|158.82|161.22|158.82|161.22|158.82|161.22|158.82|0
1650444750000|2022-04-20 08:52:30|161.08|158.68|161.16|158.76|161.16|158.76|161.08|158.68|0
1650444760000|2022-04-20 08:52:40|161.29|158.89|161.22|158.82|161.43|159.03|161.22|158.82|0
1650444780000|2022-04-20 08:53:00|161.08|158.68|160.81|158.41|161.08|158.68|160.81|158.41|0
1650444790000|2022-04-20 08:53:10|160.94|158.54|161.02|158.62|161.02|158.62|160.94|158.54|0
1650444800000|2022-04-20 08:53:20|161.08|158.68|160.88|158.48|161.08|158.68|160.88|158.48|0
1650444810000|2022-04-20 08:53:30|160.81|158.41|160.94|158.54|160.94|158.54|160.67|158.27|0
1650444820000|2022-04-20 08:53:40|160.88|158.48|160.94|158.54|160.94|158.54|160.81|158.41|0
1650444840000|2022-04-20 08:54:00|161.08|158.68|161.08|158.68|161.08|158.68|161.08|158.68|0
1650444850000|2022-04-20 08:54:10|161.22|158.82|161.08|158.68|161.22|158.82|161.08|158.68|0
1650444870000|2022-04-20 08:54:30|160.94|158.54|161.22|158.82|161.22|158.82|160.94|158.54|0
1650444880000|2022-04-20 08:54:40|161.08|158.68|161.08|158.68|161.08|158.68|161.08|158.68|0
1650444900000|2022-04-20 08:55:00|161.22|158.82|161.43|159.03|161.43|159.03|161.22|158.82|0
1650444910000|2022-04-20 08:55:10|161.29|158.89|161.22|158.82|161.36|158.96|161.22|158.82|0
1650444920000|2022-04-20 08:55:20|161.29|158.89|161.29|158.89|161.29|158.89|161.29|158.89|0
1650444930000|2022-04-20 08:55:30|161.22|158.82|161.29|158.89|161.29|158.89|161.22|158.82|0
1650444940000|2022-04-20 08:55:40|161.36|158.96|161.5|159.1|161.5|159.1|161.36|158.96|0
1650444950000|2022-04-20 08:55:50|161.43|159.03|161.36|158.96|161.43|159.03|161.36|158.96|0
1650444960000|2022-04-20 08:56:00|161.22|158.82|160.67|158.27|161.22|158.82|160.67|158.27|0
1650444970000|2022-04-20 08:56:10|160.74|158.34|160.66|158.26|160.74|158.34|160.66|158.26|0
1650444990000|2022-04-20 08:56:30|160.53|158.13|160.39|157.99|160.53|158.13|160.39|157.99|0
1650445010000|2022-04-20 08:56:50|160.53|158.13|160.46|158.06|160.53|158.13|160.32|157.92|0
1650445020000|2022-04-20 08:57:00|160.39|157.99|160.39|157.99|160.53|158.13|160.39|157.99|0
1650445030000|2022-04-20 08:57:10|160.04|157.64|160.11|157.71|160.11|157.71|160.04|157.64|0
1650445040000|2022-04-20 08:57:20|160.25|157.85|159.83|157.43|160.39|157.99|159.83|157.43|0
1650445050000|2022-04-20 08:57:30|159.7|157.3|159.56|157.16|159.7|157.3|159.42|157.02|0
1650445060000|2022-04-20 08:57:40|159.63|157.23|159.56|157.16|159.7|157.3|159.56|157.16|0
1650445070000|2022-04-20 08:57:50|159.63|157.23|159.77|157.37|159.77|157.37|159.56|157.16|0
1650445080000|2022-04-20 08:58:00|159.83|157.43|159.7|157.3|159.83|157.43|159.7|157.3|0
1650445090000|2022-04-20 08:58:10|159.83|157.43|159.7|157.3|159.83|157.43|159.7|157.3|0
1650445100000|2022-04-20 08:58:20|159.77|157.37|159.83|157.43|159.83|157.43|159.77|157.37|0
1650445110000|2022-04-20 08:58:30|159.56|157.16|159.56|157.16|159.56|157.16|159.56|157.16|0
1650445120000|2022-04-20 08:58:40|159.42|157.02|159.14|156.74|159.42|157.02|158.87|156.47|0
1650445130000|2022-04-20 08:58:50|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1650445140000|2022-04-20 08:59:00|159.14|156.74|159.14|156.74|159.14|156.74|159.14|156.74|0
1650445150000|2022-04-20 08:59:10|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1650445160000|2022-04-20 08:59:20|159.14|156.74|159.14|156.74|159.14|156.74|159.14|156.74|0
1650445180000|2022-04-20 08:59:40|159.28|156.88|159.14|156.74|159.28|156.88|159.14|156.74|0
1650445190000|2022-04-20 08:59:50|159.28|156.88|159.35|156.95|159.35|156.95|159.28|156.88|0
1650445200000|2022-04-20 09:00:00|159.42|157.02|158.73|156.33|159.42|157.02|158.73|156.33|0
1650445210000|2022-04-20 09:00:10|158.87|156.47|159.01|156.61|159.14|156.74|158.87|156.47|0
1650445220000|2022-04-20 09:00:20|159.08|156.68|158.73|156.33|159.08|156.68|158.73|156.33|0
1650445230000|2022-04-20 09:00:30|158.87|156.47|158.73|156.33|158.87|156.47|158.73|156.33|0
1650445240000|2022-04-20 09:00:40|158.46|156.06|158.73|156.33|158.73|156.33|158.46|156.06|0
1650445250000|2022-04-20 09:00:50|158.66|156.26|158.59|156.19|158.66|156.26|158.59|156.19|0
1650445260000|2022-04-20 09:01:00|158.46|156.06|158.18|155.78|158.46|156.06|158.18|155.78|0
1650445270000|2022-04-20 09:01:10|158.32|155.92|158.18|155.78|158.32|155.92|158.18|155.78|0
1650445280000|2022-04-20 09:01:20|158.32|155.92|158.32|155.92|158.32|155.92|158.32|155.92|0
1650445290000|2022-04-20 09:01:30|158.18|155.78|158.18|155.78|158.18|155.78|158.18|155.78|0
1650445300000|2022-04-20 09:01:40|158.25|155.85|158.32|155.92|158.32|155.92|158.25|155.85|0
1650445310000|2022-04-20 09:01:50|158.45|156.05|158.32|155.92|158.45|156.05|158.32|155.92|0
1650445330000|2022-04-20 09:02:10|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1650445340000|2022-04-20 09:02:20|158.11|155.71|158.11|155.71|158.18|155.78|158.11|155.71|0
1650445350000|2022-04-20 09:02:30|158.18|155.78|158.04|155.64|158.18|155.78|158.04|155.64|0
1650445360000|2022-04-20 09:02:40|158.18|155.78|158.45|156.05|158.45|156.05|158.18|155.78|0
1650445380000|2022-04-20 09:03:00|158.59|156.19|158.45|156.05|158.59|156.19|158.45|156.05|0
1650445390000|2022-04-20 09:03:10|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445400000|2022-04-20 09:03:20|158.45|156.05|158.52|156.12|158.59|156.19|158.45|156.05|0
1650445410000|2022-04-20 09:03:30|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445440000|2022-04-20 09:04:00|158.73|156.33|158.73|156.33|158.73|156.33|158.66|156.26|0
1650445450000|2022-04-20 09:04:10|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445470000|2022-04-20 09:04:30|158.73|156.33|158.86|156.46|158.86|156.46|158.59|156.19|0
1650445480000|2022-04-20 09:04:40|158.73|156.33|158.86|156.46|158.86|156.46|158.59|156.19|0
1650445500000|2022-04-20 09:05:00|158.73|156.33|158.86|156.46|158.86|156.46|158.73|156.33|0
1650445510000|2022-04-20 09:05:10|158.73|156.33|158.86|156.46|158.86|156.46|158.73|156.33|0
1650445520000|2022-04-20 09:05:20|159|156.6|159.07|156.67|159.07|156.67|159|156.6|0
1650445530000|2022-04-20 09:05:30|159|156.6|159.14|156.74|159.14|156.74|159|156.6|0
1650445540000|2022-04-20 09:05:40|159.28|156.88|159.28|156.88|159.28|156.88|159.28|156.88|0
1650445550000|2022-04-20 09:05:50|159.21|156.81|159.14|156.74|159.21|156.81|159.14|156.74|0
1650445570000|2022-04-20 09:06:10|159|156.6|158.86|156.46|159|156.6|158.86|156.46|0
1650445580000|2022-04-20 09:06:20|158.59|156.19|158.73|156.33|158.73|156.33|158.59|156.19|0
1650445590000|2022-04-20 09:06:30|158.59|156.19|158.59|156.19|158.59|156.19|158.45|156.05|0
1650445600000|2022-04-20 09:06:40|158.45|156.05|158.45|156.05|158.45|156.05|158.31|155.91|0
1650445610000|2022-04-20 09:06:50|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445620000|2022-04-20 09:07:00|158.73|156.33|158.59|156.19|158.73|156.33|158.59|156.19|0
1650445630000|2022-04-20 09:07:10|158.52|156.12|158.45|156.05|158.52|156.12|158.45|156.05|0
1650445640000|2022-04-20 09:07:20|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445650000|2022-04-20 09:07:30|158.45|156.05|158.59|156.19|158.73|156.33|158.45|156.05|0
1650445670000|2022-04-20 09:07:50|158.45|156.05|158.59|156.19|158.59|156.19|158.45|156.05|0
1650445680000|2022-04-20 09:08:00|158.66|156.26|158.45|156.05|158.66|156.26|158.45|156.05|0
1650445690000|2022-04-20 09:08:10|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445710000|2022-04-20 09:08:30|158.66|156.26|158.72|156.32|158.72|156.32|158.66|156.26|0
1650445720000|2022-04-20 09:08:40|158.8|156.4|158.59|156.19|158.8|156.4|158.59|156.19|0
1650445730000|2022-04-20 09:08:50|158.45|156.05|158.45|156.05|158.52|156.12|158.45|156.05|0
1650445740000|2022-04-20 09:09:00|158.38|155.98|158.45|156.05|158.45|156.05|158.38|155.98|0
1650445750000|2022-04-20 09:09:10|158.38|155.98|158.45|156.05|158.45|156.05|158.31|155.91|0
1650445760000|2022-04-20 09:09:20|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650445770000|2022-04-20 09:09:30|158.45|156.05|158.31|155.91|158.45|156.05|158.31|155.91|0
1650445790000|2022-04-20 09:09:50|158.04|155.64|158.04|155.64|158.04|155.64|158.04|155.64|0
1650445800000|2022-04-20 09:10:00|158.17|155.77|158.31|155.91|158.31|155.91|158.17|155.77|0
1650445810000|2022-04-20 09:10:10|158.17|155.77|158.04|155.64|158.17|155.77|158.04|155.64|0
1650445820000|2022-04-20 09:10:20|158.17|155.77|158.04|155.64|158.17|155.77|157.9|155.5|0
1650445830000|2022-04-20 09:10:30|158.11|155.71|158.04|155.64|158.17|155.77|158.04|155.64|0
1650445840000|2022-04-20 09:10:40|157.9|155.5|157.97|155.57|157.97|155.57|157.9|155.5|0
1650445850000|2022-04-20 09:10:50|158.04|155.64|158.17|155.77|158.17|155.77|158.04|155.64|0
1650445860000|2022-04-20 09:11:00|158.04|155.64|157.9|155.5|158.04|155.64|157.9|155.5|0
1650445870000|2022-04-20 09:11:10|158.04|155.64|158.17|155.77|158.17|155.77|158.04|155.64|0
1650445880000|2022-04-20 09:11:20|158.31|155.91|158.17|155.77|158.31|155.91|158.17|155.77|0
1650445890000|2022-04-20 09:11:30|158.31|155.91|158.31|155.91|158.31|155.91|158.31|155.91|0
1650445900000|2022-04-20 09:11:40|158.24|155.84|158.31|155.91|158.31|155.91|158.17|155.77|0
1650445920000|2022-04-20 09:12:00|158.45|156.05|158.31|155.91|158.45|156.05|158.31|155.91|0
1650445930000|2022-04-20 09:12:10|158.38|155.98|158.45|156.05|158.45|156.05|158.38|155.98|0
1650445940000|2022-04-20 09:12:20|159.29|156.89|159.42|157.02|159.42|157.02|159.22|156.82|0
1650445950000|2022-04-20 09:12:30|159.5|157.1|159.36|156.96|159.5|157.1|159.36|156.96|0
1650445960000|2022-04-20 09:12:40|159.42|157.02|159.15|156.75|159.42|157.02|159.15|156.75|0
1650445970000|2022-04-20 09:12:50|159.22|156.82|159.29|156.89|159.29|156.89|159.22|156.82|0
1650445980000|2022-04-20 09:13:00|159.56|157.16|159.56|157.16|159.7|157.3|159.56|157.16|0
1650445990000|2022-04-20 09:13:10|159.42|157.02|159.42|157.02|159.5|157.1|159.42|157.02|0
1650446000000|2022-04-20 09:13:20|159.5|157.1|159.56|157.16|159.56|157.16|159.5|157.1|0
1650446020000|2022-04-20 09:13:40|159.63|157.23|159.7|157.3|159.7|157.3|159.63|157.23|0
1650446030000|2022-04-20 09:13:50|159.84|157.44|159.97|157.57|159.97|157.57|159.84|157.44|0
1650446040000|2022-04-20 09:14:00|159.84|157.44|159.27|156.87|159.97|157.57|159.27|156.87|0
1650446080000|2022-04-20 09:14:40|159.02|156.62|159.02|156.62|159.02|156.62|159.02|156.62|0
1650446090000|2022-04-20 09:14:50|158.64|156.24|158.63|156.23|158.64|156.24|158.57|156.17|0
1650446100000|2022-04-20 09:15:00|158.5|156.1|158.36|155.96|158.5|156.1|158.36|155.96|0
1650446110000|2022-04-20 09:15:10|158.5|156.1|158.77|156.37|158.77|156.37|158.5|156.1|0
1650446130000|2022-04-20 09:15:30|158.91|156.51|158.91|156.51|158.91|156.51|158.91|156.51|0
1650446150000|2022-04-20 09:15:50|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1650446160000|2022-04-20 09:16:00|158.63|156.23|158.77|156.37|158.77|156.37|158.63|156.23|0
1650446170000|2022-04-20 09:16:10|158.71|156.31|158.71|156.31|158.71|156.31|158.71|156.31|0
1650446180000|2022-04-20 09:16:20|158.5|156.1|158.63|156.23|158.63|156.23|158.5|156.1|0
1650446190000|2022-04-20 09:16:30|158.77|156.37|158.63|156.23|158.77|156.37|158.63|156.23|0
1650446200000|2022-04-20 09:16:40|158.57|156.17|158.36|155.96|158.63|156.23|158.36|155.96|0
1650446210000|2022-04-20 09:16:50|158.22|155.82|158.22|155.82|158.22|155.82|158.22|155.82|0
1650446220000|2022-04-20 09:17:00|158.36|155.96|158.36|155.96|158.43|156.03|158.36|155.96|0
1650446230000|2022-04-20 09:17:10|158.67|156.27|158.53|156.13|158.67|156.27|158.53|156.13|0
1650446250000|2022-04-20 09:17:30|158.39|155.99|158.39|155.99|158.39|155.99|158.39|155.99|0
1650446270000|2022-04-20 09:17:50|158.25|155.85|158.19|155.79|158.25|155.85|158.19|155.79|0
1650446280000|2022-04-20 09:18:00|158.12|155.72|157.84|155.44|158.12|155.72|157.84|155.44|0
1650446290000|2022-04-20 09:18:10|157.7|155.3|157.29|154.89|157.7|155.3|157.29|154.89|0
1650446300000|2022-04-20 09:18:20|157.23|154.83|156.61|154.21|157.23|154.83|156.61|154.21|0
1650446310000|2022-04-20 09:18:30|156.47|154.07|156.61|154.21|156.61|154.21|156.47|154.07|0
1650446320000|2022-04-20 09:18:40|156.47|154.07|156.47|154.07|156.47|154.07|156.47|154.07|0
1650446330000|2022-04-20 09:18:50|156.61|154.21|156.47|154.07|156.61|154.21|156.47|154.07|0
1650446340000|2022-04-20 09:19:00|156.2|153.8|156.03|153.63|156.47|154.07|156.03|153.63|0
1650446350000|2022-04-20 09:19:10|155.89|153.49|155.89|153.49|155.89|153.49|155.89|153.49|0
1650446370000|2022-04-20 09:19:30|156.03|153.63|155.48|153.08|156.03|153.63|155.32|152.92|0
1650446380000|2022-04-20 09:19:40|155.34|152.94|155.48|153.08|155.48|153.08|155.34|152.94|0
1650446390000|2022-04-20 09:19:50|154.79|152.39|154.93|152.53|154.93|152.53|154.79|152.39|0
1650446400000|2022-04-20 09:20:00|154.79|152.39|154.79|152.39|154.79|152.39|154.66|152.26|0
1650446410000|2022-04-20 09:20:10|154.66|152.26|154.46|152.06|154.66|152.26|154.46|152.06|0
1650446420000|2022-04-20 09:20:20|154.66|152.26|154.66|152.26|154.79|152.39|154.66|152.26|0
1650446430000|2022-04-20 09:20:30|154.52|152.12|154.39|151.99|154.52|152.12|154.39|151.99|0
1650446440000|2022-04-20 09:20:40|154.25|151.85|154.25|151.85|154.39|151.99|154.25|151.85|0
1650446450000|2022-04-20 09:20:50|154.38|151.98|154.25|151.85|154.38|151.98|154.25|151.85|0
1650446460000|2022-04-20 09:21:00|154.11|151.71|154.11|151.71|154.11|151.71|154.11|151.71|0
1650446470000|2022-04-20 09:21:10|153.98|151.58|154.11|151.71|154.11|151.71|153.98|151.58|0
1650446480000|2022-04-20 09:21:20|154.05|151.65|153.57|151.17|154.05|151.65|153.57|151.17|0
1650446490000|2022-04-20 09:21:30|153.71|151.31|153.57|151.17|153.71|151.31|153.57|151.17|0
1650446500000|2022-04-20 09:21:40|153.43|151.03|153.57|151.17|153.57|151.17|153.43|151.03|0
1650446510000|2022-04-20 09:21:50|153.43|151.03|153.57|151.17|153.57|151.17|153.3|150.9|0
1650446520000|2022-04-20 09:22:00|153.5|151.1|153.3|150.9|153.57|151.17|153.3|150.9|0
1650446530000|2022-04-20 09:22:10|153.43|151.03|153.57|151.17|153.57|151.17|153.43|151.03|0
1650446540000|2022-04-20 09:22:20|153.84|151.44|153.84|151.44|153.84|151.44|153.71|151.31|0
1650446550000|2022-04-20 09:22:30|153.71|151.31|153.7|151.3|153.71|151.31|153.7|151.3|0
1650446560000|2022-04-20 09:22:40|153.57|151.17|153.7|151.3|153.7|151.3|153.57|151.17|0
1650446570000|2022-04-20 09:22:50|153.43|151.03|153.57|151.17|153.7|151.3|153.43|151.03|0
1650446580000|2022-04-20 09:23:00|153.43|151.03|153.64|151.24|153.7|151.3|153.43|151.03|0
1650446590000|2022-04-20 09:23:10|153.57|151.17|153.3|150.9|153.57|151.17|153.3|150.9|0
1650446600000|2022-04-20 09:23:20|153.37|150.97|153.43|151.03|153.43|151.03|153.3|150.9|0
1650446610000|2022-04-20 09:23:30|153.16|150.76|153.3|150.9|153.3|150.9|153.16|150.76|0
1650446620000|2022-04-20 09:23:40|153.16|150.76|153.16|150.76|153.16|150.76|153.03|150.63|0
1650446630000|2022-04-20 09:23:50|153.23|150.83|153.3|150.9|153.43|151.03|153.23|150.83|0
1650446640000|2022-04-20 09:24:00|153.43|151.03|153.57|151.17|153.57|151.17|153.43|151.03|0
1650446650000|2022-04-20 09:24:10|153.3|150.9|153.43|151.03|153.43|151.03|153.16|150.76|0
1650446660000|2022-04-20 09:24:20|153.3|150.9|153.43|151.03|153.43|151.03|153.3|150.9|0
1650446670000|2022-04-20 09:24:30|153.37|150.97|153.43|151.03|153.43|151.03|153.3|150.9|0
1650446680000|2022-04-20 09:24:40|153.5|151.1|155.09|152.69|155.16|152.76|153.5|151.1|0
1650446690000|2022-04-20 09:24:50|155.03|152.63|153.41|151.01|155.03|152.63|153.41|151.01|0
1650446700000|2022-04-20 09:25:00|153.55|151.15|153.41|151.01|153.68|151.28|153.41|151.01|0
1650446710000|2022-04-20 09:25:10|153.55|151.15|153.41|151.01|153.55|151.15|153.41|151.01|0
1650446720000|2022-04-20 09:25:20|153.34|150.94|153.14|150.74|153.34|150.94|153.14|150.74|0
1650446730000|2022-04-20 09:25:30|153.27|150.87|153.41|151.01|153.41|151.01|153.27|150.87|0
1650446740000|2022-04-20 09:25:40|153.34|150.94|153.41|151.01|153.41|151.01|153.34|150.94|0
1650446760000|2022-04-20 09:26:00|153.34|150.94|153.41|151.01|153.41|151.01|153.34|150.94|0
1650446770000|2022-04-20 09:26:10|153.27|150.87|153.27|150.87|153.34|150.94|153.27|150.87|0
1650446780000|2022-04-20 09:26:20|153.41|151.01|153.27|150.87|153.41|151.01|153.27|150.87|0
1650446790000|2022-04-20 09:26:30|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650446800000|2022-04-20 09:26:40|153.27|150.87|153.34|150.94|153.34|150.94|153.27|150.87|0
1650446810000|2022-04-20 09:26:50|153.41|151.01|153.27|150.87|153.41|151.01|153.27|150.87|0
1650446820000|2022-04-20 09:27:00|153.21|150.81|153|150.6|153.27|150.87|153|150.6|0
1650446830000|2022-04-20 09:27:10|152.87|150.47|152.46|150.06|152.87|150.47|152.46|150.06|0
1650446840000|2022-04-20 09:27:20|152.6|150.2|152.6|150.2|152.73|150.33|152.6|150.2|0
1650446850000|2022-04-20 09:27:30|152.73|150.33|152.87|150.47|152.87|150.47|152.73|150.33|0
1650446860000|2022-04-20 09:27:40|153.14|150.74|153.14|150.74|153.14|150.74|153|150.6|0
1650446870000|2022-04-20 09:27:50|153.07|150.67|153.14|150.74|153.41|151.01|153.07|150.67|0
1650446880000|2022-04-20 09:28:00|153.41|151.01|153.48|151.08|153.48|151.08|153.41|151.01|0
1650446890000|2022-04-20 09:28:10|153.41|151.01|153.41|151.01|153.41|151.01|153.34|150.94|0
1650446900000|2022-04-20 09:28:20|153.27|150.87|153.27|150.87|153.34|150.94|153.27|150.87|0
1650446910000|2022-04-20 09:28:30|153.34|150.94|153.41|151.01|153.41|151.01|153.34|150.94|0
1650446920000|2022-04-20 09:28:40|153.48|151.08|153.41|151.01|153.48|151.08|153.27|150.87|0
1650446930000|2022-04-20 09:28:50|153.27|150.87|153.34|150.94|153.34|150.94|153.27|150.87|0
1650446940000|2022-04-20 09:29:00|153.41|151.01|153.54|151.14|153.54|151.14|153.41|151.01|0
1650446950000|2022-04-20 09:29:10|153.41|151.01|153.54|151.14|153.68|151.28|153.41|151.01|0
1650446960000|2022-04-20 09:29:20|153.41|151.01|153.41|151.01|153.54|151.14|153.41|151.01|0
1650446970000|2022-04-20 09:29:30|153.54|151.14|153.54|151.14|153.54|151.14|153.54|151.14|0
1650446980000|2022-04-20 09:29:40|153.61|151.21|153.61|151.21|153.61|151.21|153.61|151.21|0
1650446990000|2022-04-20 09:29:50|153.54|151.14|153.68|151.28|153.68|151.28|153.54|151.14|0
1650447000000|2022-04-20 09:30:00|153.75|151.35|153.95|151.55|153.95|151.55|153.75|151.35|0
1650447010000|2022-04-20 09:30:10|153.81|151.41|153.68|151.28|153.81|151.41|153.68|151.28|0
1650447020000|2022-04-20 09:30:20|153.75|151.35|153.81|151.41|153.81|151.41|153.75|151.35|0
1650447030000|2022-04-20 09:30:30|153.88|151.48|153.88|151.48|153.88|151.48|153.81|151.41|0
1650447040000|2022-04-20 09:30:40|153.95|151.55|154.02|151.62|154.02|151.62|153.95|151.55|0
1650447050000|2022-04-20 09:30:50|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650447060000|2022-04-20 09:31:00|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1650447070000|2022-04-20 09:31:10|153.95|151.55|153.88|151.48|153.95|151.55|153.88|151.48|0
1650447080000|2022-04-20 09:31:20|153.81|151.41|153.81|151.41|153.95|151.55|153.81|151.41|0
1650447090000|2022-04-20 09:31:30|153.95|151.55|153.88|151.48|154.08|151.68|153.88|151.48|0
1650447100000|2022-04-20 09:31:40|153.95|151.55|153.68|151.28|153.95|151.55|153.68|151.28|0
1650447110000|2022-04-20 09:31:50|153.81|151.41|153.68|151.28|153.81|151.41|153.54|151.14|0
1650447120000|2022-04-20 09:32:00|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1650447130000|2022-04-20 09:32:10|153.68|151.28|153.81|151.41|153.81|151.41|153.68|151.28|0
1650447140000|2022-04-20 09:32:20|153.68|151.28|153.81|151.41|153.81|151.41|153.67|151.27|0
1650447150000|2022-04-20 09:32:30|153.67|151.27|153.67|151.27|153.67|151.27|153.67|151.27|0
1650447160000|2022-04-20 09:32:40|153.54|151.14|153.67|151.27|153.67|151.27|153.54|151.14|0
1650447170000|2022-04-20 09:32:50|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1650447190000|2022-04-20 09:33:10|153.95|151.55|153.95|151.55|154.08|151.68|153.95|151.55|0
1650447200000|2022-04-20 09:33:20|153.81|151.41|153.54|151.14|153.81|151.41|153.54|151.14|0
1650447210000|2022-04-20 09:33:30|153.47|151.07|153.27|150.87|153.47|151.07|153.27|150.87|0
1650447220000|2022-04-20 09:33:40|153.4|151|153.67|151.27|153.67|151.27|153.4|151|0
1650447230000|2022-04-20 09:33:50|153.74|151.34|153.54|151.14|153.74|151.34|153.54|151.14|0
1650447240000|2022-04-20 09:34:00|153.67|151.27|153.61|151.21|153.67|151.27|153.54|151.14|0
1650447250000|2022-04-20 09:34:10|153.67|151.27|153.54|151.14|153.67|151.27|153.54|151.14|0
1650447260000|2022-04-20 09:34:20|153.67|151.27|153.4|151|153.67|151.27|153.4|151|0
1650447270000|2022-04-20 09:34:30|153.54|151.14|153.4|151|153.54|151.14|153.34|150.94|0
1650447290000|2022-04-20 09:34:50|153.27|150.87|153.13|150.73|153.27|150.87|153.13|150.73|0
1650447300000|2022-04-20 09:35:00|153.07|150.67|153.13|150.73|153.13|150.73|153.07|150.67|0
1650447310000|2022-04-20 09:35:10|153.27|150.87|153.13|150.73|153.27|150.87|153.13|150.73|0
1650447320000|2022-04-20 09:35:20|153.27|150.87|153.13|150.73|153.27|150.87|153.13|150.73|0
1650447330000|2022-04-20 09:35:30|153|150.6|153.13|150.73|153.13|150.73|153|150.6|0
1650447340000|2022-04-20 09:35:40|153|150.6|153.27|150.87|153.27|150.87|153|150.6|0
1650447350000|2022-04-20 09:35:50|153.13|150.73|153.13|150.73|153.27|150.87|153.13|150.73|0
1650447370000|2022-04-20 09:36:10|153|150.6|153.13|150.73|153.13|150.73|153|150.6|0
1650447380000|2022-04-20 09:36:20|153|150.6|153.2|150.8|153.2|150.8|152.73|150.33|0
1650447390000|2022-04-20 09:36:30|153.13|150.73|152.59|150.19|153.13|150.73|152.59|150.19|0
1650447400000|2022-04-20 09:36:40|152.66|150.26|152.93|150.53|153|150.6|152.66|150.26|0
1650447410000|2022-04-20 09:36:50|152.73|150.33|152.73|150.33|152.73|150.33|152.53|150.13|0
1650447420000|2022-04-20 09:37:00|152.86|150.46|152.59|150.19|152.86|150.46|152.46|150.06|0
1650447430000|2022-04-20 09:37:10|152.73|150.33|152.73|150.33|152.73|150.33|152.59|150.19|0
1650447440000|2022-04-20 09:37:20|152.86|150.46|152.99|150.59|153.13|150.73|152.86|150.46|0
1650447450000|2022-04-20 09:37:30|152.93|150.53|152.86|150.46|152.93|150.53|152.86|150.46|0
1650447460000|2022-04-20 09:37:40|152.99|150.59|152.99|150.59|152.99|150.59|152.86|150.46|0
1650447470000|2022-04-20 09:37:50|152.93|150.53|152.86|150.46|152.99|150.59|152.86|150.46|0
1650447480000|2022-04-20 09:38:00|152.99|150.59|153.13|150.73|153.13|150.73|152.99|150.59|0
1650447490000|2022-04-20 09:38:10|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1650447500000|2022-04-20 09:38:20|152.86|150.46|152.86|150.46|152.86|150.46|152.86|150.46|0
1650447510000|2022-04-20 09:38:30|152.72|150.32|152.59|150.19|152.72|150.32|152.59|150.19|0
1650447530000|2022-04-20 09:38:50|152.45|150.05|152.18|149.78|152.45|150.05|152.05|149.65|0
1650447540000|2022-04-20 09:39:00|152.59|150.19|152.72|150.32|152.72|150.32|152.45|150.05|0
1650447550000|2022-04-20 09:39:10|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1650447560000|2022-04-20 09:39:20|152.72|150.32|152.99|150.59|152.99|150.59|152.66|150.26|0
1650447570000|2022-04-20 09:39:30|153.13|150.73|152.86|150.46|153.13|150.73|152.86|150.46|0
1650447580000|2022-04-20 09:39:40|152.72|150.32|152.72|150.32|152.72|150.32|152.72|150.32|0
1650447590000|2022-04-20 09:39:50|152.86|150.46|153.06|150.66|153.06|150.66|152.72|150.32|0
1650447600000|2022-04-20 09:40:00|152.99|150.59|153.06|150.66|153.06|150.66|152.99|150.59|0
1650447610000|2022-04-20 09:40:10|152.72|150.32|152.72|150.32|152.86|150.46|152.72|150.32|0
1650447620000|2022-04-20 09:40:20|152.59|150.19|152.66|150.26|152.66|150.26|152.59|150.19|0
1650447630000|2022-04-20 09:40:30|152.59|150.19|152.72|150.32|152.72|150.32|152.59|150.19|0
1650447640000|2022-04-20 09:40:40|152.86|150.46|152.86|150.46|152.86|150.46|152.86|150.46|0
1650447650000|2022-04-20 09:40:50|152.79|150.39|152.86|150.46|152.86|150.46|152.79|150.39|0
1650447660000|2022-04-20 09:41:00|152.93|150.53|152.99|150.59|152.99|150.59|152.93|150.53|0
1650447670000|2022-04-20 09:41:10|153.13|150.73|153.13|150.73|153.13|150.73|153.13|150.73|0
1650447680000|2022-04-20 09:41:20|152.99|150.59|152.86|150.46|152.99|150.59|152.86|150.46|0
1650447690000|2022-04-20 09:41:30|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1650447700000|2022-04-20 09:41:40|152.72|150.32|152.86|150.46|152.86|150.46|152.72|150.32|0
1650447710000|2022-04-20 09:41:50|152.72|150.32|152.52|150.12|152.72|150.32|152.52|150.12|0
1650447720000|2022-04-20 09:42:00|152.45|150.05|152.32|149.92|152.45|150.05|152.32|149.92|0
1650447730000|2022-04-20 09:42:10|151.64|149.24|152.05|149.65|152.05|149.65|151.64|149.24|0
1650447740000|2022-04-20 09:42:20|151.91|149.51|151.91|149.51|151.91|149.51|151.85|149.45|0
1650447750000|2022-04-20 09:42:30|152.05|149.65|152.05|149.65|152.05|149.65|151.91|149.51|0
1650447760000|2022-04-20 09:42:40|151.98|149.58|151.91|149.51|152.05|149.65|151.91|149.51|0
1650447770000|2022-04-20 09:42:50|151.98|149.58|151.91|149.51|152.05|149.65|151.91|149.51|0
1650447780000|2022-04-20 09:43:00|152.05|149.65|151.91|149.51|152.05|149.65|151.85|149.45|0
1650447800000|2022-04-20 09:43:20|151.85|149.45|151.85|149.45|151.85|149.45|151.78|149.38|0
1650447810000|2022-04-20 09:43:30|151.91|149.51|151.78|149.38|151.91|149.51|151.78|149.38|0
1650447820000|2022-04-20 09:43:40|151.71|149.31|151.51|149.11|151.71|149.31|151.51|149.11|0
1650447830000|2022-04-20 09:43:50|151.64|149.24|151.64|149.24|151.64|149.24|151.51|149.11|0
1650447840000|2022-04-20 09:44:00|151.51|149.11|151.78|149.38|151.78|149.38|151.51|149.11|0
1650447850000|2022-04-20 09:44:10|151.64|149.24|151.64|149.24|151.71|149.31|151.64|149.24|0
1650447860000|2022-04-20 09:44:20|151.78|149.38|151.71|149.31|151.78|149.38|151.64|149.24|0
1650447870000|2022-04-20 09:44:30|151.78|149.38|151.78|149.38|151.78|149.38|151.78|149.38|0
1650447880000|2022-04-20 09:44:40|151.91|149.51|151.51|149.11|151.91|149.51|151.51|149.11|0
1650447890000|2022-04-20 09:44:50|151.78|149.38|151.64|149.24|151.78|149.38|151.64|149.24|0
1650447900000|2022-04-20 09:45:00|151.78|149.38|151.64|149.24|151.78|149.38|151.64|149.24|0
1650447910000|2022-04-20 09:45:10|151.58|149.18|151.64|149.24|151.64|149.24|151.58|149.18|0
1650447930000|2022-04-20 09:45:30|151.51|149.11|151.64|149.24|151.64|149.24|151.51|149.11|0
1650447940000|2022-04-20 09:45:40|151.78|149.38|151.78|149.38|151.78|149.38|151.64|149.24|0
1650447950000|2022-04-20 09:45:50|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1650447960000|2022-04-20 09:46:00|151.44|149.04|151.44|149.04|151.51|149.11|151.37|148.97|0
1650447970000|2022-04-20 09:46:10|151.37|148.97|151.37|148.97|151.51|149.11|151.37|148.97|0
1650447980000|2022-04-20 09:46:20|150.97|148.57|151.1|148.7|151.24|148.84|150.97|148.57|0
1650447990000|2022-04-20 09:46:30|151.24|148.84|151.24|148.84|151.24|148.84|151.1|148.7|0
1650448000000|2022-04-20 09:46:40|151.1|148.7|151.1|148.7|151.1|148.7|150.97|148.57|0
1650448010000|2022-04-20 09:46:50|151.24|148.84|151.37|148.97|151.37|148.97|151.24|148.84|0
1650448020000|2022-04-20 09:47:00|151.44|149.04|151.37|148.97|151.44|149.04|151.37|148.97|0
1650448030000|2022-04-20 09:47:10|151.51|149.11|151.51|149.11|151.51|149.11|151.51|149.11|0
1650448040000|2022-04-20 09:47:20|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1650448050000|2022-04-20 09:47:30|151.58|149.18|151.64|149.24|151.64|149.24|151.58|149.18|0
1650448060000|2022-04-20 09:47:40|151.51|149.11|151.64|149.24|151.64|149.24|151.51|149.11|0
1650448100000|2022-04-20 09:48:20|151.71|149.31|151.77|149.37|151.77|149.37|151.64|149.24|0
1650448110000|2022-04-20 09:48:30|151.71|149.31|152.04|149.64|152.04|149.64|151.71|149.31|0
1650448120000|2022-04-20 09:48:40|151.91|149.51|151.91|149.51|151.91|149.51|151.77|149.37|0
1650448130000|2022-04-20 09:48:50|151.64|149.24|151.91|149.51|151.91|149.51|151.64|149.24|0
1650448140000|2022-04-20 09:49:00|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1650448150000|2022-04-20 09:49:10|152.18|149.78|152.04|149.64|152.18|149.78|152.04|149.64|0
1650448160000|2022-04-20 09:49:20|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1650448170000|2022-04-20 09:49:30|151.91|149.51|152.04|149.64|152.04|149.64|151.91|149.51|0
1650448180000|2022-04-20 09:49:40|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1650448190000|2022-04-20 09:49:50|152.31|149.91|152.31|149.91|152.31|149.91|152.31|149.91|0
1650448200000|2022-04-20 09:50:00|152.18|149.78|152.18|149.78|152.25|149.85|152.18|149.78|0
1650448210000|2022-04-20 09:50:10|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1650448220000|2022-04-20 09:50:20|151.91|149.51|151.91|149.51|151.91|149.51|151.91|149.51|0
1650448230000|2022-04-20 09:50:30|152.04|149.64|152.04|149.64|152.11|149.71|152.04|149.64|0
1650448240000|2022-04-20 09:50:40|152.11|149.71|152.18|149.78|152.18|149.78|152.11|149.71|0
1650448250000|2022-04-20 09:50:50|152.25|149.85|152.18|149.78|152.25|149.85|152.04|149.64|0
1650448260000|2022-04-20 09:51:00|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1650448270000|2022-04-20 09:51:10|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1650448280000|2022-04-20 09:51:20|152.04|149.64|152.04|149.64|152.04|149.64|152.04|149.64|0
1650448290000|2022-04-20 09:51:30|151.98|149.58|152.36|149.96|152.36|149.96|151.98|149.58|0
1650448300000|2022-04-20 09:51:40|152.43|150.03|152.36|149.96|152.43|150.03|152.36|149.96|0
1650448310000|2022-04-20 09:51:50|152.23|149.83|152.17|149.77|152.23|149.83|152.17|149.77|0
1650448320000|2022-04-20 09:52:00|152.23|149.83|152.36|149.96|152.36|149.96|152.17|149.77|0
1650448330000|2022-04-20 09:52:10|152.23|149.83|152.23|149.83|152.23|149.83|152.23|149.83|0
1650448340000|2022-04-20 09:52:20|152.09|149.69|152.23|149.83|152.23|149.83|152.09|149.69|0
1650448350000|2022-04-20 09:52:30|152.3|149.9|152.3|149.9|152.36|149.96|152.3|149.9|0
1650448360000|2022-04-20 09:52:40|152.36|149.96|152.09|149.69|152.36|149.96|152.09|149.69|0
1650448370000|2022-04-20 09:52:50|151.96|149.56|151.56|149.16|151.96|149.56|151.56|149.16|0
1650448380000|2022-04-20 09:53:00|151.69|149.29|151.76|149.36|151.76|149.36|151.56|149.16|0
1650448390000|2022-04-20 09:53:10|151.56|149.16|151.83|149.43|151.83|149.43|151.56|149.16|0
1650448400000|2022-04-20 09:53:20|151.96|149.56|151.69|149.29|151.96|149.56|151.69|149.29|0
1650448410000|2022-04-20 09:53:30|151.76|149.36|151.83|149.43|151.83|149.43|151.69|149.29|0
1650448420000|2022-04-20 09:53:40|151.9|149.5|151.69|149.29|151.9|149.5|151.69|149.29|0
1650448430000|2022-04-20 09:53:50|151.56|149.16|151.29|148.89|151.56|149.16|151.16|148.76|0
1650448440000|2022-04-20 09:54:00|151.16|148.76|151.56|149.16|151.56|149.16|151.16|148.76|0
1650448450000|2022-04-20 09:54:10|151.69|149.29|151.56|149.16|151.69|149.29|151.56|149.16|0
1650448460000|2022-04-20 09:54:20|151.42|149.02|151.42|149.02|151.42|149.02|151.42|149.02|0
1650448470000|2022-04-20 09:54:30|151.29|148.89|151.42|149.02|151.42|149.02|151.29|148.89|0
1650448480000|2022-04-20 09:54:40|151.56|149.16|151.69|149.29|151.69|149.29|151.56|149.16|0
1650448490000|2022-04-20 09:54:50|151.56|149.16|151.56|149.16|151.56|149.16|151.56|149.16|0
1650448510000|2022-04-20 09:55:10|151.69|149.29|151.42|149.02|151.76|149.36|151.42|149.02|0
1650448520000|2022-04-20 09:55:20|151.56|149.16|151.56|149.16|151.63|149.23|151.56|149.16|0
1650448530000|2022-04-20 09:55:30|151.69|149.29|151.69|149.29|151.69|149.29|151.29|148.89|0
1650448540000|2022-04-20 09:55:40|151.56|149.16|151.56|149.16|151.56|149.16|151.42|149.02|0
1650448550000|2022-04-20 09:55:50|151.82|149.42|151.69|149.29|151.82|149.42|151.69|149.29|0
1650448560000|2022-04-20 09:56:00|151.82|149.42|151.82|149.42|151.82|149.42|151.82|149.42|0
1650448570000|2022-04-20 09:56:10|151.96|149.56|152.36|149.96|152.36|149.96|151.96|149.56|0
1650448580000|2022-04-20 09:56:20|152.3|149.9|152.16|149.76|152.3|149.9|152.16|149.76|0
1650448590000|2022-04-20 09:56:30|152.23|149.83|152.09|149.69|152.23|149.83|152.03|149.63|0
1650448600000|2022-04-20 09:56:40|151.96|149.56|151.82|149.42|151.96|149.56|151.82|149.42|0
1650448610000|2022-04-20 09:56:50|151.69|149.29|151.69|149.29|151.69|149.29|151.69|149.29|0
1650448620000|2022-04-20 09:57:00|151.56|149.16|151.69|149.29|151.69|149.29|151.56|149.16|0
1650448630000|2022-04-20 09:57:10|151.82|149.42|151.96|149.56|151.96|149.56|151.82|149.42|0
1650448640000|2022-04-20 09:57:20|151.89|149.49|151.82|149.42|151.96|149.56|151.82|149.42|0
1650448650000|2022-04-20 09:57:30|151.96|149.56|151.96|149.56|151.96|149.56|151.96|149.56|0
1650448660000|2022-04-20 09:57:40|151.82|149.42|152.03|149.63|152.03|149.63|151.82|149.42|0
1650448670000|2022-04-20 09:57:50|152.09|149.69|151.96|149.56|152.09|149.69|151.82|149.42|0
1650448680000|2022-04-20 09:58:00|151.82|149.42|151.82|149.42|151.96|149.56|151.82|149.42|0
1650448690000|2022-04-20 09:58:10|151.89|149.49|151.82|149.42|151.89|149.49|151.82|149.42|0
1650448700000|2022-04-20 09:58:20|151.96|149.56|151.82|149.42|151.96|149.56|151.82|149.42|0
1650448710000|2022-04-20 09:58:30|151.69|149.29|151.82|149.42|151.82|149.42|151.69|149.29|0
1650448720000|2022-04-20 09:58:40|151.62|149.22|151.55|149.15|151.69|149.29|151.55|149.15|0
1650448730000|2022-04-20 09:58:50|151.69|149.29|151.62|149.22|151.69|149.29|151.55|149.15|0
1650448740000|2022-04-20 09:59:00|151.55|149.15|151.49|149.09|151.55|149.15|151.49|149.09|0
1650448750000|2022-04-20 09:59:10|151.42|149.02|151.42|149.02|151.42|149.02|151.42|149.02|0
1650448760000|2022-04-20 09:59:20|151.36|148.96|151.42|149.02|151.42|149.02|151.29|148.89|0
1650448770000|2022-04-20 09:59:30|151.62|149.22|151.69|149.29|151.69|149.29|151.42|149.02|0
1650448800000|2022-04-20 10:00:00|151.82|149.42|151.76|149.36|151.82|149.42|151.76|149.36|0
1650448810000|2022-04-20 10:00:10|151.82|149.42|151.69|149.29|151.82|149.42|151.69|149.29|0
1650448820000|2022-04-20 10:00:20|151.89|149.49|151.82|149.42|151.89|149.49|151.82|149.42|0
1650448830000|2022-04-20 10:00:30|151.76|149.36|151.82|149.42|151.82|149.42|151.76|149.36|0
1650448860000|2022-04-20 10:01:00|151.69|149.29|151.69|149.29|151.69|149.29|151.69|149.29|0
1650448870000|2022-04-20 10:01:10|151.62|149.22|151.55|149.15|151.62|149.22|151.42|149.02|0
1650448880000|2022-04-20 10:01:20|151.42|149.02|151.69|149.29|151.69|149.29|151.42|149.02|0
1650448890000|2022-04-20 10:01:30|151.62|149.22|151.69|149.29|151.69|149.29|151.62|149.22|0
1650448900000|2022-04-20 10:01:40|151.82|149.42|151.82|149.42|151.82|149.42|151.82|149.42|0
1650448920000|2022-04-20 10:02:00|151.89|149.49|151.82|149.42|151.95|149.55|151.82|149.42|0
1650448930000|2022-04-20 10:02:10|151.89|149.49|151.95|149.55|152.09|149.69|151.89|149.49|0
1650448940000|2022-04-20 10:02:20|151.82|149.42|151.95|149.55|151.95|149.55|151.82|149.42|0
1650448950000|2022-04-20 10:02:30|152.09|149.69|152.09|149.69|152.09|149.69|152.09|149.69|0
1650448960000|2022-04-20 10:02:40|151.95|149.55|152.02|149.62|152.02|149.62|151.95|149.55|0
1650448970000|2022-04-20 10:02:50|151.95|149.55|151.95|149.55|151.95|149.55|151.95|149.55|0
1650448980000|2022-04-20 10:03:00|152.09|149.69|152.22|149.82|152.22|149.82|152.09|149.69|0
1650448990000|2022-04-20 10:03:10|152.09|149.69|152.16|149.76|152.16|149.76|152.09|149.69|0
1650449000000|2022-04-20 10:03:20|152.22|149.82|152.22|149.82|152.22|149.82|152.22|149.82|0
1650449010000|2022-04-20 10:03:30|152.49|150.09|152.49|150.09|152.49|150.09|152.49|150.09|0
1650449030000|2022-04-20 10:03:50|153.03|150.63|152.89|150.49|153.03|150.63|152.89|150.49|0
1650449040000|2022-04-20 10:04:00|153.03|150.63|153.03|150.63|153.03|150.63|153.03|150.63|0
1650449050000|2022-04-20 10:04:10|153.16|150.76|153.43|151.03|153.43|151.03|153.16|150.76|0
1650449060000|2022-04-20 10:04:20|153.3|150.9|153.03|150.63|153.3|150.9|153.03|150.63|0
1650449070000|2022-04-20 10:04:30|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650449080000|2022-04-20 10:04:40|153.1|150.7|153.16|150.76|153.16|150.76|153.03|150.63|0
1650449090000|2022-04-20 10:04:50|153.03|150.63|152.89|150.49|153.16|150.76|152.89|150.49|0
1650449100000|2022-04-20 10:05:00|153.03|150.63|153.1|150.7|153.1|150.7|153.03|150.63|0
1650449110000|2022-04-20 10:05:10|153.16|150.76|153.43|151.03|153.43|151.03|153.16|150.76|0
1650449120000|2022-04-20 10:05:20|153.3|150.9|153.16|150.76|153.3|150.9|153.16|150.76|0
1650449130000|2022-04-20 10:05:30|153.03|150.63|153.16|150.76|153.16|150.76|152.89|150.49|0
1650449140000|2022-04-20 10:05:40|153.3|150.9|153.3|150.9|153.3|150.9|153.3|150.9|0
1650449150000|2022-04-20 10:05:50|153.16|150.76|153.3|150.9|153.3|150.9|153.16|150.76|0
1650449160000|2022-04-20 10:06:00|153.37|150.97|153.43|151.03|153.43|151.03|153.3|150.9|0
1650449180000|2022-04-20 10:06:20|153.57|151.17|153.43|151.03|153.57|151.17|153.43|151.03|0
1650449210000|2022-04-20 10:06:50|153.37|150.97|153.29|150.89|153.43|151.03|153.29|150.89|0
1650449230000|2022-04-20 10:07:10|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650449240000|2022-04-20 10:07:20|153.02|150.62|152.89|150.49|153.02|150.62|152.89|150.49|0
1650449270000|2022-04-20 10:07:50|152.76|150.36|152.76|150.36|152.76|150.36|152.62|150.22|0
1650449280000|2022-04-20 10:08:00|152.62|150.22|152.62|150.22|152.62|150.22|152.62|150.22|0
1650449290000|2022-04-20 10:08:10|152.49|150.09|152.62|150.22|152.62|150.22|152.49|150.09|0
1650449300000|2022-04-20 10:08:20|152.75|150.35|152.75|150.35|152.75|150.35|152.75|150.35|0
1650449330000|2022-04-20 10:08:50|152.82|150.42|152.75|150.35|152.89|150.49|152.75|150.35|0
1650449340000|2022-04-20 10:09:00|152.62|150.22|152.49|150.09|152.62|150.22|152.49|150.09|0
1650449350000|2022-04-20 10:09:10|152.35|149.95|152.49|150.09|152.49|150.09|152.35|149.95|0
1650449360000|2022-04-20 10:09:20|152.48|150.08|152.48|150.08|152.48|150.08|152.48|150.08|0
1650449380000|2022-04-20 10:09:40|152.42|150.02|152.48|150.08|152.48|150.08|152.42|150.02|0
1650449390000|2022-04-20 10:09:50|152.35|149.95|152.08|149.68|152.35|149.95|152.08|149.68|0
1650449400000|2022-04-20 10:10:00|152.22|149.82|152.08|149.68|152.22|149.82|152.08|149.68|0
1650449410000|2022-04-20 10:10:10|151.81|149.41|151.55|149.15|151.81|149.41|151.55|149.15|0
1650449420000|2022-04-20 10:10:20|151.75|149.35|151.81|149.41|151.81|149.41|151.75|149.35|0
1650449430000|2022-04-20 10:10:30|151.68|149.28|151.68|149.28|151.81|149.41|151.68|149.28|0
1650449440000|2022-04-20 10:10:40|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1650449460000|2022-04-20 10:11:00|151.95|149.55|151.88|149.48|151.95|149.55|151.88|149.48|0
1650449470000|2022-04-20 10:11:10|151.95|149.55|151.68|149.28|151.95|149.55|151.68|149.28|0
1650449480000|2022-04-20 10:11:20|151.54|149.14|151.61|149.21|151.61|149.21|151.54|149.14|0
1650449490000|2022-04-20 10:11:30|151.54|149.14|151.54|149.14|151.61|149.21|151.54|149.14|0
1650449500000|2022-04-20 10:11:40|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1650449520000|2022-04-20 10:12:00|151.28|148.88|151.41|149.01|151.41|149.01|151.28|148.88|0
1650449530000|2022-04-20 10:12:10|151.28|148.88|151.28|148.88|151.28|148.88|151.28|148.88|0
1650449540000|2022-04-20 10:12:20|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1650449570000|2022-04-20 10:12:50|151.54|149.14|151.48|149.08|151.54|149.14|151.48|149.08|0
1650449580000|2022-04-20 10:13:00|151.41|149.01|151.28|148.88|151.41|149.01|151.28|148.88|0
1650449590000|2022-04-20 10:13:10|151.34|148.94|151.54|149.14|151.54|149.14|151.34|148.94|0
1650449600000|2022-04-20 10:13:20|151.81|149.41|151.75|149.35|151.81|149.41|151.75|149.35|0
1650449610000|2022-04-20 10:13:30|151.81|149.41|151.81|149.41|151.81|149.41|151.81|149.41|0
1650449620000|2022-04-20 10:13:40|151.94|149.54|151.41|149.01|151.94|149.54|151.41|149.01|0
1650449630000|2022-04-20 10:13:50|151.54|149.14|151.54|149.14|151.54|149.14|151.54|149.14|0
1650449650000|2022-04-20 10:14:10|151.41|149.01|151.41|149.01|151.41|149.01|151.41|149.01|0
1650449660000|2022-04-20 10:14:20|151.54|149.14|151.48|149.08|151.54|149.14|151.41|149.01|0
1650449670000|2022-04-20 10:14:30|151.54|149.14|151.68|149.28|151.68|149.28|151.48|149.08|0
1650449680000|2022-04-20 10:14:40|151.61|149.21|151.41|149.01|151.61|149.21|151.41|149.01|0
1650449690000|2022-04-20 10:14:50|151.34|148.94|151.14|148.74|151.34|148.94|151.14|148.74|0
1650449700000|2022-04-20 10:15:00|151.21|148.81|151.14|148.74|151.21|148.81|151.14|148.74|0
1650449710000|2022-04-20 10:15:10|151.08|148.68|150.87|148.47|151.14|148.74|150.87|148.47|0
1650449720000|2022-04-20 10:15:20|150.47|148.07|150.34|147.94|150.47|148.07|150.34|147.94|0
1650449730000|2022-04-20 10:15:30|150.47|148.07|150.34|147.94|150.47|148.07|150.21|147.81|0
1650449750000|2022-04-20 10:15:50|150.47|148.07|150.47|148.07|150.54|148.14|150.47|148.07|0
1650449760000|2022-04-20 10:16:00|150.41|148.01|150.41|148.01|150.41|148.01|150.41|148.01|0
1650449770000|2022-04-20 10:16:10|150.47|148.07|150.41|148.01|150.47|148.07|150.41|148.01|0
1650449780000|2022-04-20 10:16:20|150.34|147.94|150.47|148.07|150.47|148.07|150.34|147.94|0
1650449790000|2022-04-20 10:16:30|150.6|148.2|150.6|148.2|150.6|148.2|150.6|148.2|0
1650449800000|2022-04-20 10:16:40|150.74|148.34|150.74|148.34|150.74|148.34|150.74|148.34|0
1650449810000|2022-04-20 10:16:50|150.6|148.2|150.74|148.34|150.74|148.34|150.6|148.2|0
1650449820000|2022-04-20 10:17:00|150.67|148.27|150.87|148.47|150.87|148.47|150.67|148.27|0
1650449830000|2022-04-20 10:17:10|150.67|148.27|150.74|148.34|150.81|148.41|150.67|148.27|0
1650449840000|2022-04-20 10:17:20|150.67|148.27|150.74|148.34|150.74|148.34|150.67|148.27|0
1650449850000|2022-04-20 10:17:30|150.67|148.27|150.6|148.2|150.67|148.27|150.6|148.2|0
1650449860000|2022-04-20 10:17:40|150.47|148.07|150.54|148.14|150.54|148.14|150.47|148.07|0
1650449870000|2022-04-20 10:17:50|150.6|148.2|150.54|148.14|150.6|148.2|150.54|148.14|0
1650449880000|2022-04-20 10:18:00|150.6|148.2|150.74|148.34|150.74|148.34|150.6|148.2|0
1650449900000|2022-04-20 10:18:20|150.6|148.2|150.6|148.2|150.6|148.2|150.6|148.2|0
1650449910000|2022-04-20 10:18:30|150.74|148.34|150.67|148.27|150.74|148.34|150.67|148.27|0
1650449920000|2022-04-20 10:18:40|150.6|148.2|150.54|148.14|150.6|148.2|150.54|148.14|0
1650449930000|2022-04-20 10:18:50|150.6|148.2|150.47|148.07|150.6|148.2|150.47|148.07|0
1650449940000|2022-04-20 10:19:00|150.54|148.14|150.67|148.27|150.74|148.34|150.54|148.14|0
1650449950000|2022-04-20 10:19:10|150.6|148.2|150.74|148.34|150.87|148.47|150.6|148.2|0
1650449970000|2022-04-20 10:19:30|150.81|148.41|150.87|148.47|150.87|148.47|150.74|148.34|0
1650449980000|2022-04-20 10:19:40|150.81|148.41|150.87|148.47|150.87|148.47|150.81|148.41|0
1650449990000|2022-04-20 10:19:50|150.74|148.34|150.87|148.47|150.87|148.47|150.74|148.34|0
1650450000000|2022-04-20 10:20:00|150.74|148.34|151.14|148.74|151.14|148.74|150.74|148.34|0
1650450030000|2022-04-20 10:20:30|151.27|148.87|151.27|148.87|151.4|149|151.27|148.87|0
1650450040000|2022-04-20 10:20:40|151.14|148.74|151.4|149|151.4|149|151.14|148.74|0
1650450050000|2022-04-20 10:20:50|151.27|148.87|151.27|148.87|151.27|148.87|151.27|148.87|0
1650450070000|2022-04-20 10:21:10|151|148.6|151|148.6|151.14|148.74|151|148.6|0
1650450080000|2022-04-20 10:21:20|150.87|148.47|150.87|148.47|150.87|148.47|150.73|148.33|0
1650450090000|2022-04-20 10:21:30|151|148.6|150.94|148.54|151|148.6|150.94|148.54|0
1650450100000|2022-04-20 10:21:40|150.87|148.47|151.13|148.73|151.13|148.73|150.87|148.47|0
1650450110000|2022-04-20 10:21:50|151.2|148.8|151.13|148.73|151.2|148.8|151.13|148.73|0
1650450120000|2022-04-20 10:22:00|151.27|148.87|151.27|148.87|151.34|148.94|151.27|148.87|0
1650450130000|2022-04-20 10:22:10|151.34|148.94|151.34|148.94|151.34|148.94|151.34|148.94|0
1650450140000|2022-04-20 10:22:20|151.27|148.87|151.4|149|151.4|149|151.27|148.87|0
1650450160000|2022-04-20 10:22:40|151.47|149.07|151.54|149.14|151.54|149.14|151.47|149.07|0
1650450170000|2022-04-20 10:22:50|151.4|149|151.4|149|151.4|149|151.4|149|0
1650450180000|2022-04-20 10:23:00|151.27|148.87|151.13|148.73|151.27|148.87|151.07|148.67|0
1650450190000|2022-04-20 10:23:10|150.87|148.47|150.8|148.4|150.87|148.47|150.8|148.4|0
1650450200000|2022-04-20 10:23:20|150.87|148.47|150.87|148.47|150.94|148.54|150.87|148.47|0
1650450210000|2022-04-20 10:23:30|150.94|148.54|151|148.6|151|148.6|150.94|148.54|0
1650450220000|2022-04-20 10:23:40|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1650450230000|2022-04-20 10:23:50|151|148.6|151|148.6|151|148.6|150.87|148.47|0
1650450240000|2022-04-20 10:24:00|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1650450250000|2022-04-20 10:24:10|150.73|148.33|150.8|148.4|150.8|148.4|150.73|148.33|0
1650450260000|2022-04-20 10:24:20|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1650450270000|2022-04-20 10:24:30|150.94|148.54|151.2|148.8|151.2|148.8|150.94|148.54|0
1650450280000|2022-04-20 10:24:40|151.27|148.87|151.4|149|151.4|149|151.27|148.87|0
1650450290000|2022-04-20 10:24:50|151.47|149.07|151.13|148.73|151.47|149.07|151.13|148.73|0
1650450300000|2022-04-20 10:25:00|150.87|148.47|150.87|148.47|150.87|148.47|150.67|148.27|0
1650450310000|2022-04-20 10:25:10|150.8|148.4|150.73|148.33|150.87|148.47|150.73|148.33|0
1650450320000|2022-04-20 10:25:20|150.86|148.46|150.86|148.46|150.86|148.46|150.86|148.46|0
1650450330000|2022-04-20 10:25:30|150.8|148.4|150.73|148.33|150.8|148.4|150.73|148.33|0
1650450340000|2022-04-20 10:25:40|150.46|148.06|150.46|148.06|150.46|148.06|150.4|148|0
1650450350000|2022-04-20 10:25:50|150.6|148.2|150.53|148.13|150.6|148.2|150.53|148.13|0
1650450360000|2022-04-20 10:26:00|150.6|148.2|150.46|148.06|150.6|148.2|150.46|148.06|0
1650450370000|2022-04-20 10:26:10|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1650450380000|2022-04-20 10:26:20|150.4|148|150.4|148|150.4|148|150.4|148|0
1650450390000|2022-04-20 10:26:30|150.53|148.13|150.4|148|150.53|148.13|150.4|148|0
1650450400000|2022-04-20 10:26:40|150.33|147.93|150.4|148|150.4|148|150.33|147.93|0
1650450410000|2022-04-20 10:26:50|150.33|147.93|150.46|148.06|150.46|148.06|150.33|147.93|0
1650450420000|2022-04-20 10:27:00|150.53|148.13|150.4|148|150.53|148.13|150.4|148|0
1650450430000|2022-04-20 10:27:10|150.46|148.06|150.46|148.06|150.46|148.06|150.46|148.06|0
1650450440000|2022-04-20 10:27:20|150.6|148.2|150.67|148.27|150.67|148.27|150.46|148.06|0
1650450450000|2022-04-20 10:27:30|150.73|148.33|150.6|148.2|150.73|148.33|150.6|148.2|0
1650450470000|2022-04-20 10:27:50|150.53|148.13|150.53|148.13|150.53|148.13|150.46|148.06|0
1650450480000|2022-04-20 10:28:00|150.46|148.06|150.46|148.06|150.46|148.06|150.46|148.06|0
1650450490000|2022-04-20 10:28:10|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1650450500000|2022-04-20 10:28:20|150.46|148.06|150.33|147.93|150.46|148.06|150.33|147.93|0
1650450510000|2022-04-20 10:28:30|150.4|148|150.4|148|150.4|148|150.4|148|0
1650450520000|2022-04-20 10:28:40|150.33|147.93|150.33|147.93|150.33|147.93|150.33|147.93|0
1650450530000|2022-04-20 10:28:50|150.4|148|150.33|147.93|150.4|148|150.33|147.93|0
1650450570000|2022-04-20 10:29:30|150.2|147.8|150.26|147.86|150.26|147.86|150.2|147.8|0
1650450580000|2022-04-20 10:29:40|150.19|147.79|150.26|147.86|150.26|147.86|150.19|147.79|0
1650450590000|2022-04-20 10:29:50|150.19|147.79|150.26|147.86|150.26|147.86|150.19|147.79|0
1650450600000|2022-04-20 10:30:00|150.33|147.93|150.4|148|150.46|148.06|150.33|147.93|0
1650450610000|2022-04-20 10:30:10|150.33|147.93|150.4|148|150.4|148|150.33|147.93|0
1650450620000|2022-04-20 10:30:20|150.46|148.06|150.33|147.93|150.46|148.06|150.33|147.93|0
1650450630000|2022-04-20 10:30:30|150.19|147.79|149.93|147.53|150.19|147.79|149.93|147.53|0
1650450640000|2022-04-20 10:30:40|150.06|147.66|150.19|147.79|150.19|147.79|150.06|147.66|0
1650450650000|2022-04-20 10:30:50|150.13|147.73|150.13|147.73|150.19|147.79|150.13|147.73|0
1650450660000|2022-04-20 10:31:00|150.19|147.79|150.06|147.66|150.19|147.79|150.06|147.66|0
1650450670000|2022-04-20 10:31:10|149.93|147.53|149.79|147.39|149.93|147.53|149.79|147.39|0
1650450690000|2022-04-20 10:31:30|150.19|147.79|150.46|148.06|150.46|148.06|150.19|147.79|0
1650450700000|2022-04-20 10:31:40|150.4|148|150.46|148.06|150.46|148.06|150.4|148|0
1650450710000|2022-04-20 10:31:50|150.33|147.93|149.93|147.53|150.33|147.93|149.93|147.53|0
1650450720000|2022-04-20 10:32:00|150.06|147.66|149.93|147.53|150.06|147.66|149.93|147.53|0
1650450730000|2022-04-20 10:32:10|149.79|147.39|149.53|147.13|149.79|147.39|149.4|147|0
1650450740000|2022-04-20 10:32:20|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1650450750000|2022-04-20 10:32:30|149.6|147.2|149.93|147.53|149.93|147.53|149.53|147.13|0
1650450760000|2022-04-20 10:32:40|149.79|147.39|149.79|147.39|149.79|147.39|149.66|147.26|0
1650450780000|2022-04-20 10:33:00|149.93|147.53|149.93|147.53|149.93|147.53|149.93|147.53|0
1650450790000|2022-04-20 10:33:10|150|147.6|149.66|147.26|150|147.6|149.66|147.26|0
1650450800000|2022-04-20 10:33:20|149.53|147.13|149.53|147.13|149.53|147.13|149.39|146.99|0
1650450810000|2022-04-20 10:33:30|149.6|147.2|149.53|147.13|149.6|147.2|149.53|147.13|0
1650450820000|2022-04-20 10:33:40|149.6|147.2|149.66|147.26|149.66|147.26|149.6|147.2|0
1650450830000|2022-04-20 10:33:50|149.73|147.33|149.66|147.26|149.73|147.33|149.66|147.26|0
1650450840000|2022-04-20 10:34:00|149.73|147.33|149.66|147.26|149.79|147.39|149.66|147.26|0
1650450850000|2022-04-20 10:34:10|149.73|147.33|149.66|147.26|149.73|147.33|149.66|147.26|0
1650450860000|2022-04-20 10:34:20|149.53|147.13|149.53|147.13|149.6|147.2|149.53|147.13|0
1650450870000|2022-04-20 10:34:30|149.6|147.2|149.53|147.13|149.6|147.2|149.53|147.13|0
1650450880000|2022-04-20 10:34:40|149.6|147.2|149.39|146.99|149.6|147.2|149.39|146.99|0
1650450890000|2022-04-20 10:34:50|149.46|147.06|148.73|146.33|149.46|147.06|148.73|146.33|0
1650450900000|2022-04-20 10:35:00|148.86|146.46|149|146.6|149|146.6|148.86|146.46|0
1650450920000|2022-04-20 10:35:20|149.53|147.13|149.59|147.19|149.66|147.26|149.53|147.13|0
1650450930000|2022-04-20 10:35:30|149.53|147.13|149.79|147.39|149.79|147.39|149.53|147.13|0
1650450940000|2022-04-20 10:35:40|149.66|147.26|149.39|146.99|149.66|147.26|149.39|146.99|0
1650450950000|2022-04-20 10:35:50|149.53|147.13|149.39|146.99|149.53|147.13|149.39|146.99|0
1650450960000|2022-04-20 10:36:00|149.53|147.13|149.46|147.06|149.53|147.13|149.46|147.06|0
1650450970000|2022-04-20 10:36:10|149.53|147.13|149.66|147.26|149.66|147.26|149.53|147.13|0
1650450980000|2022-04-20 10:36:20|149.79|147.39|149.66|147.26|149.79|147.39|149.66|147.26|0
1650451000000|2022-04-20 10:36:40|149.59|147.19|149.66|147.26|149.66|147.26|149.59|147.19|0
1650451010000|2022-04-20 10:36:50|149.52|147.12|149.52|147.12|149.66|147.26|149.52|147.12|0
1650451020000|2022-04-20 10:37:00|149.33|146.93|149.33|146.93|149.33|146.93|149.33|146.93|0
1650451030000|2022-04-20 10:37:10|149.26|146.86|149.52|147.12|149.52|147.12|149.26|146.86|0
1650451040000|2022-04-20 10:37:20|149.66|147.26|149.66|147.26|149.66|147.26|149.66|147.26|0
1650451050000|2022-04-20 10:37:30|149.79|147.39|149.66|147.26|149.79|147.39|149.66|147.26|0
1650451070000|2022-04-20 10:37:50|149.59|147.19|149.52|147.12|149.59|147.19|149.52|147.12|0
1650451080000|2022-04-20 10:38:00|149.66|147.26|149.59|147.19|149.66|147.26|149.52|147.12|0
1650451090000|2022-04-20 10:38:10|149.52|147.12|149.52|147.12|149.52|147.12|149.52|147.12|0
1650451100000|2022-04-20 10:38:20|149.46|147.06|149.52|147.12|149.52|147.12|149.46|147.06|0
1650451110000|2022-04-20 10:38:30|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1650451120000|2022-04-20 10:38:40|149.39|146.99|149.19|146.79|149.39|146.99|149.19|146.79|0
1650451130000|2022-04-20 10:38:50|149.13|146.73|149.13|146.73|149.13|146.73|149.13|146.73|0
1650451140000|2022-04-20 10:39:00|149.26|146.86|149.13|146.73|149.26|146.86|149.13|146.73|0
1650451150000|2022-04-20 10:39:10|149.12|146.72|149.26|146.86|149.26|146.86|149.12|146.72|0
1650451170000|2022-04-20 10:39:30|149.12|146.72|149.12|146.72|149.12|146.72|149.12|146.72|0
1650451180000|2022-04-20 10:39:40|149.26|146.86|149.26|146.86|149.26|146.86|149.26|146.86|0
1650451190000|2022-04-20 10:39:50|149.12|146.72|149.26|146.86|149.26|146.86|149.12|146.72|0
1650451220000|2022-04-20 10:40:20|149.65|147.25|149.79|147.39|149.79|147.39|149.65|147.25|0
1650451230000|2022-04-20 10:40:30|149.65|147.25|149.65|147.25|149.79|147.39|149.65|147.25|0
1650451240000|2022-04-20 10:40:40|149.52|147.12|149.59|147.19|149.65|147.25|149.52|147.12|0
1650451250000|2022-04-20 10:40:50|149.65|147.25|149.52|147.12|149.65|147.25|149.52|147.12|0
1650451260000|2022-04-20 10:41:00|149.65|147.25|149.52|147.12|149.65|147.25|149.52|147.12|0
1650451270000|2022-04-20 10:41:10|149.79|147.39|149.79|147.39|149.79|147.39|149.79|147.39|0
1650451280000|2022-04-20 10:41:20|149.92|147.52|149.92|147.52|149.92|147.52|149.92|147.52|0
1650451290000|2022-04-20 10:41:30|149.79|147.39|149.79|147.39|149.79|147.39|149.72|147.32|0
1650451300000|2022-04-20 10:41:40|149.72|147.32|149.72|147.32|149.72|147.32|149.72|147.32|0
1650451310000|2022-04-20 10:41:50|149.79|147.39|149.79|147.39|149.79|147.39|149.72|147.32|0
1650451320000|2022-04-20 10:42:00|149.65|147.25|149.86|147.46|149.86|147.46|149.65|147.25|0
1650451330000|2022-04-20 10:42:10|149.79|147.39|149.92|147.52|149.92|147.52|149.79|147.39|0
1650451340000|2022-04-20 10:42:20|149.99|147.59|149.99|147.59|149.99|147.59|149.92|147.52|0
1650451350000|2022-04-20 10:42:30|150.05|147.65|150.05|147.65|150.05|147.65|149.99|147.59|0
1650451370000|2022-04-20 10:42:50|149.92|147.52|149.79|147.39|149.92|147.52|149.79|147.39|0
1650451380000|2022-04-20 10:43:00|149.85|147.45|149.79|147.39|149.85|147.45|149.79|147.39|0
1650451390000|2022-04-20 10:43:10|149.92|147.52|149.79|147.39|149.92|147.52|149.79|147.39|0
1650451420000|2022-04-20 10:43:40|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1650451430000|2022-04-20 10:43:50|149.59|147.19|149.52|147.12|149.59|147.19|149.52|147.12|0
1650451440000|2022-04-20 10:44:00|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1650451450000|2022-04-20 10:44:10|149.78|147.38|149.65|147.25|149.78|147.38|149.65|147.25|0
1650451470000|2022-04-20 10:44:30|149.59|147.19|149.52|147.12|149.65|147.25|149.52|147.12|0
1650451480000|2022-04-20 10:44:40|149.45|147.05|149.52|147.12|149.52|147.12|149.45|147.05|0
1650451490000|2022-04-20 10:44:50|149.59|147.19|149.39|146.99|149.65|147.25|149.39|146.99|0
1650451500000|2022-04-20 10:45:00|149.32|146.92|149.45|147.05|149.45|147.05|149.32|146.92|0
1650451510000|2022-04-20 10:45:10|149.52|147.12|149.45|147.05|149.52|147.12|149.45|147.05|0
1650451520000|2022-04-20 10:45:20|149.52|147.12|148.86|146.46|149.52|147.12|148.86|146.46|0
1650451530000|2022-04-20 10:45:30|148.99|146.59|148.86|146.46|148.99|146.59|148.86|146.46|0
1650451540000|2022-04-20 10:45:40|148.99|146.59|148.86|146.46|148.99|146.59|148.86|146.46|0
1650451550000|2022-04-20 10:45:50|148.72|146.32|148.72|146.32|148.72|146.32|148.72|146.32|0
1650451560000|2022-04-20 10:46:00|148.85|146.45|148.99|146.59|148.99|146.59|148.85|146.45|0
1650451570000|2022-04-20 10:46:10|149.12|146.72|148.99|146.59|149.12|146.72|148.99|146.59|0
1650451600000|2022-04-20 10:46:40|149.12|146.72|149.38|146.98|149.38|146.98|149.12|146.72|0
1650451610000|2022-04-20 10:46:50|149.25|146.85|149.38|146.98|149.38|146.98|149.25|146.85|0
1650451620000|2022-04-20 10:47:00|149.25|146.85|149.25|146.85|149.25|146.85|149.25|146.85|0
1650451630000|2022-04-20 10:47:10|149.12|146.72|148.99|146.59|149.12|146.72|148.99|146.59|0
1650451640000|2022-04-20 10:47:20|149.12|146.72|149.19|146.79|149.25|146.85|149.12|146.72|0
1650451650000|2022-04-20 10:47:30|149.25|146.85|149.32|146.92|149.32|146.92|149.25|146.85|0
1650451660000|2022-04-20 10:47:40|149.38|146.98|149.38|146.98|149.38|146.98|149.38|146.98|0
1650451670000|2022-04-20 10:47:50|149.45|147.05|149.52|147.12|149.52|147.12|149.45|147.05|0
1650451680000|2022-04-20 10:48:00|149.38|146.98|149.52|147.12|149.52|147.12|149.38|146.98|0
1650451700000|2022-04-20 10:48:20|149.45|147.05|149.45|147.05|149.45|147.05|149.45|147.05|0
1650451710000|2022-04-20 10:48:30|149.52|147.12|149.78|147.38|149.78|147.38|149.52|147.12|0
1650451720000|2022-04-20 10:48:40|149.65|147.25|149.78|147.38|149.91|147.51|149.65|147.25|0
1650451730000|2022-04-20 10:48:50|149.65|147.25|149.78|147.38|149.78|147.38|149.65|147.25|0
1650451740000|2022-04-20 10:49:00|149.91|147.51|149.85|147.45|149.91|147.51|149.85|147.45|0
1650451750000|2022-04-20 10:49:10|149.91|147.51|149.91|147.51|149.98|147.58|149.91|147.51|0
1650451760000|2022-04-20 10:49:20|150.05|147.65|150.05|147.65|150.05|147.65|150.05|147.65|0
1650451770000|2022-04-20 10:49:30|149.98|147.58|150.05|147.65|150.05|147.65|149.91|147.51|0
1650451780000|2022-04-20 10:49:40|149.98|147.58|149.98|147.58|149.98|147.58|149.98|147.58|0
1650451790000|2022-04-20 10:49:50|149.91|147.51|150.05|147.65|150.05|147.65|149.91|147.51|0
1650451800000|2022-04-20 10:50:00|149.98|147.58|150.05|147.65|150.05|147.65|149.91|147.51|0
1650451810000|2022-04-20 10:50:10|149.91|147.51|149.65|147.25|149.91|147.51|149.65|147.25|0
1650451820000|2022-04-20 10:50:20|149.78|147.38|149.78|147.38|149.78|147.38|149.78|147.38|0
1650451830000|2022-04-20 10:50:30|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1650451840000|2022-04-20 10:50:40|149.78|147.38|150.05|147.65|150.05|147.65|149.78|147.38|0
1650451850000|2022-04-20 10:50:50|150.58|148.18|150.58|148.18|150.71|148.31|150.58|148.18|0
1650451860000|2022-04-20 10:51:00|150.71|148.31|150.71|148.31|150.85|148.45|150.71|148.31|0
1650451870000|2022-04-20 10:51:10|150.58|148.18|150.58|148.18|150.58|148.18|150.58|148.18|0
1650451880000|2022-04-20 10:51:20|150.71|148.31|150.71|148.31|150.71|148.31|150.71|148.31|0
1650451890000|2022-04-20 10:51:30|150.84|148.44|150.58|148.18|150.84|148.44|150.58|148.18|0
1650451900000|2022-04-20 10:51:40|150.71|148.31|150.71|148.31|150.71|148.31|150.71|148.31|0
1650451910000|2022-04-20 10:51:50|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1650451920000|2022-04-20 10:52:00|150.71|148.31|150.71|148.31|150.71|148.31|150.71|148.31|0
1650451930000|2022-04-20 10:52:10|150.84|148.44|150.98|148.58|150.98|148.58|150.84|148.44|0
1650451960000|2022-04-20 10:52:40|150.84|148.44|150.78|148.38|150.84|148.44|150.71|148.31|0
1650451970000|2022-04-20 10:52:50|150.71|148.31|150.84|148.44|150.84|148.44|150.71|148.31|0
1650451980000|2022-04-20 10:53:00|150.58|148.18|150.58|148.18|150.58|148.18|150.58|148.18|0
1650451990000|2022-04-20 10:53:10|150.44|148.04|150.44|148.04|150.44|148.04|150.31|147.91|0
1650452000000|2022-04-20 10:53:20|150.31|147.91|150.31|147.91|150.31|147.91|150.31|147.91|0
1650452020000|2022-04-20 10:53:40|150.18|147.78|150.18|147.78|150.18|147.78|150.18|147.78|0
1650452030000|2022-04-20 10:53:50|150.11|147.71|150.11|147.71|150.11|147.71|150.11|147.71|0
1650452040000|2022-04-20 10:54:00|150.18|147.78|149.91|147.51|150.18|147.78|149.91|147.51|0
1650452050000|2022-04-20 10:54:10|149.78|147.38|149.78|147.38|149.78|147.38|149.64|147.24|0
1650452060000|2022-04-20 10:54:20|149.64|147.24|149.25|146.85|149.64|147.24|149.11|146.71|0
1650452070000|2022-04-20 10:54:30|149.11|146.71|149.11|146.71|149.11|146.71|149.11|146.71|0
1650452100000|2022-04-20 10:55:00|149.51|147.11|149.51|147.11|149.51|147.11|149.51|147.11|0
1650452110000|2022-04-20 10:55:10|149.38|146.98|149.25|146.85|149.38|146.98|149.25|146.85|0
1650452120000|2022-04-20 10:55:20|149.31|146.91|149.38|146.98|149.38|146.98|149.25|146.85|0
1650452130000|2022-04-20 10:55:30|149.51|147.11|149.78|147.38|149.91|147.51|149.51|147.11|0
1650452140000|2022-04-20 10:55:40|149.64|147.24|149.64|147.24|149.64|147.24|149.64|147.24|0
1650452150000|2022-04-20 10:55:50|149.51|147.11|149.51|147.11|149.51|147.11|149.51|147.11|0
1650452160000|2022-04-20 10:56:00|149.64|147.24|149.58|147.18|149.64|147.24|149.51|147.11|0
1650452170000|2022-04-20 10:56:10|149.64|147.24|149.51|147.11|149.64|147.24|149.51|147.11|0
1650452180000|2022-04-20 10:56:20|149.45|147.05|149.64|147.24|149.64|147.24|149.38|146.98|0
1650452190000|2022-04-20 10:56:30|149.51|147.11|149.24|146.84|149.51|147.11|149.24|146.84|0
1650452200000|2022-04-20 10:56:40|149.51|147.11|149.58|147.18|149.58|147.18|149.51|147.11|0
1650452210000|2022-04-20 10:56:50|149.64|147.24|149.64|147.24|149.64|147.24|149.64|147.24|0
1650452220000|2022-04-20 10:57:00|149.51|147.11|149.64|147.24|149.64|147.24|149.51|147.11|0
1650452240000|2022-04-20 10:57:20|149.77|147.37|149.77|147.37|149.77|147.37|149.71|147.31|0
1650452260000|2022-04-20 10:57:40|149.71|147.31|149.71|147.31|149.77|147.37|149.71|147.31|0
1650452270000|2022-04-20 10:57:50|149.77|147.37|149.64|147.24|149.77|147.37|149.64|147.24|0
1650452280000|2022-04-20 10:58:00|149.58|147.18|149.51|147.11|149.64|147.24|149.51|147.11|0
1650452290000|2022-04-20 10:58:10|149.64|147.24|149.51|147.11|149.77|147.37|149.51|147.11|0
1650452300000|2022-04-20 10:58:20|149.38|146.98|149.38|146.98|149.51|147.11|149.38|146.98|0
1650452310000|2022-04-20 10:58:30|149.51|147.11|149.64|147.24|149.64|147.24|149.51|147.11|0
1650452320000|2022-04-20 10:58:40|149.77|147.37|149.91|147.51|149.98|147.58|149.77|147.37|0
1650452330000|2022-04-20 10:58:50|149.84|147.44|149.77|147.37|149.84|147.44|149.77|147.37|0
1650452340000|2022-04-20 10:59:00|149.84|147.44|149.77|147.37|149.84|147.44|149.77|147.37|0
1650452350000|2022-04-20 10:59:10|149.64|147.24|149.58|147.18|149.64|147.24|149.51|147.11|0
1650452360000|2022-04-20 10:59:20|149.51|147.11|149.51|147.11|149.64|147.24|149.51|147.11|0
1650452370000|2022-04-20 10:59:30|149.64|147.24|149.77|147.37|149.77|147.37|149.64|147.24|0
1650452380000|2022-04-20 10:59:40|149.91|147.51|149.91|147.51|149.91|147.51|149.91|147.51|0
1650452390000|2022-04-20 10:59:50|149.84|147.44|149.84|147.44|149.84|147.44|149.77|147.37|0
1650452400000|2022-04-20 11:00:00|149.64|147.24|149.84|147.44|149.84|147.44|149.64|147.24|0
1650452410000|2022-04-20 11:00:10|150.04|147.64|150.17|147.77|150.17|147.77|150.04|147.64|0
1650452420000|2022-04-20 11:00:20|150.3|147.9|150.7|148.3|150.7|148.3|150.3|147.9|0
1650452430000|2022-04-20 11:00:30|150.57|148.17|150.64|148.24|150.64|148.24|150.57|148.17|0
1650452440000|2022-04-20 11:00:40|150.7|148.3|150.57|148.17|150.7|148.3|150.57|148.17|0
1650452450000|2022-04-20 11:00:50|150.77|148.37|150.84|148.44|150.84|148.44|150.7|148.3|0
1650452460000|2022-04-20 11:01:00|150.97|148.57|150.7|148.3|150.97|148.57|150.7|148.3|0
1650452470000|2022-04-20 11:01:10|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1650452480000|2022-04-20 11:01:20|150.77|148.37|151.1|148.7|151.1|148.7|150.77|148.37|0
1650452490000|2022-04-20 11:01:30|150.97|148.57|150.97|148.57|150.97|148.57|150.97|148.57|0
1650452500000|2022-04-20 11:01:40|150.84|148.44|150.77|148.37|150.84|148.44|150.77|148.37|0
1650452510000|2022-04-20 11:01:50|150.7|148.3|150.97|148.57|150.97|148.57|150.7|148.3|0
1650452520000|2022-04-20 11:02:00|150.84|148.44|150.97|148.57|150.97|148.57|150.84|148.44|0
1650452530000|2022-04-20 11:02:10|151.1|148.7|150.97|148.57|151.1|148.7|150.97|148.57|0
1650452540000|2022-04-20 11:02:20|150.84|148.44|150.84|148.44|150.84|148.44|150.84|148.44|0
1650452550000|2022-04-20 11:02:30|150.97|148.57|150.97|148.57|150.97|148.57|150.84|148.44|0
1650452560000|2022-04-20 11:02:40|151.1|148.7|150.97|148.57|151.1|148.7|150.97|148.57|0
1650452590000|2022-04-20 11:03:10|151.1|148.7|151.1|148.7|151.1|148.7|151.1|148.7|0
1650452600000|2022-04-20 11:03:20|150.97|148.57|150.97|148.57|150.97|148.57|150.97|148.57|0
1650452610000|2022-04-20 11:03:30|151.1|148.7|151.1|148.7|151.1|148.7|151.1|148.7|0
1650452620000|2022-04-20 11:03:40|150.97|148.57|150.97|148.57|150.97|148.57|150.97|148.57|0
1650452630000|2022-04-20 11:03:50|151.1|148.7|151.1|148.7|151.1|148.7|151.04|148.64|0
1650452640000|2022-04-20 11:04:00|150.97|148.57|151.1|148.7|151.24|148.84|150.97|148.57|0
1650452660000|2022-04-20 11:04:20|150.97|148.57|150.97|148.57|151.1|148.7|150.97|148.57|0
1650452670000|2022-04-20 11:04:30|151.1|148.7|150.97|148.57|151.1|148.7|150.97|148.57|0
1650452680000|2022-04-20 11:04:40|150.9|148.5|150.57|148.17|150.9|148.5|150.57|148.17|0
1650452690000|2022-04-20 11:04:50|150.43|148.03|150.3|147.9|150.57|148.17|150.3|147.9|0
1650452700000|2022-04-20 11:05:00|150.43|148.03|150.57|148.17|150.57|148.17|150.43|148.03|0
1650452710000|2022-04-20 11:05:10|150.7|148.3|150.77|148.37|150.83|148.43|150.7|148.3|0
1650452720000|2022-04-20 11:05:20|150.7|148.3|150.57|148.17|150.7|148.3|150.57|148.17|0
1650452750000|2022-04-20 11:05:50|150.7|148.3|150.83|148.43|150.83|148.43|150.7|148.3|0
1650452760000|2022-04-20 11:06:00|150.64|148.24|150.64|148.24|150.7|148.3|150.64|148.24|0
1650452770000|2022-04-20 11:06:10|150.57|148.17|150.77|148.37|150.77|148.37|150.57|148.17|0
1650452780000|2022-04-20 11:06:20|150.83|148.43|150.7|148.3|150.83|148.43|150.57|148.17|0
1650452790000|2022-04-20 11:06:30|150.77|148.37|150.77|148.37|150.77|148.37|150.77|148.37|0
1650452800000|2022-04-20 11:06:40|150.7|148.3|150.77|148.37|150.77|148.37|150.57|148.17|0
1650452810000|2022-04-20 11:06:50|150.97|148.57|150.7|148.3|150.97|148.57|150.7|148.3|0
1650452820000|2022-04-20 11:07:00|150.83|148.43|150.97|148.57|150.97|148.57|150.83|148.43|0
1650452840000|2022-04-20 11:07:20|150.83|148.43|150.83|148.43|150.83|148.43|150.7|148.3|0
1650452850000|2022-04-20 11:07:30|150.97|148.57|150.97|148.57|150.97|148.57|150.97|148.57|0
1650452860000|2022-04-20 11:07:40|150.9|148.5|150.83|148.43|150.9|148.5|150.83|148.43|0
1650452870000|2022-04-20 11:07:50|150.7|148.3|150.7|148.3|150.7|148.3|150.7|148.3|0
1650452880000|2022-04-20 11:08:00|150.43|148.03|150.43|148.03|150.5|148.1|150.43|148.03|0
1650452890000|2022-04-20 11:08:10|150.37|147.97|150.17|147.77|150.37|147.97|150.17|147.77|0
1650452900000|2022-04-20 11:08:20|150.3|147.9|150.43|148.03|150.43|148.03|150.3|147.9|0
1650452910000|2022-04-20 11:08:30|150.57|148.17|150.37|147.97|150.57|148.17|150.37|147.97|0
1650452920000|2022-04-20 11:08:40|150.3|147.9|150.23|147.83|150.3|147.9|150.23|147.83|0
1650452930000|2022-04-20 11:08:50|150.3|147.9|150.23|147.83|150.3|147.9|150.23|147.83|0
1650452940000|2022-04-20 11:09:00|150.3|147.9|150.16|147.76|150.3|147.9|150.16|147.76|0
1650452960000|2022-04-20 11:09:20|150.23|147.83|150.56|148.16|150.56|148.16|150.23|147.83|0
1650452970000|2022-04-20 11:09:30|150.63|148.23|150.56|148.16|150.63|148.23|150.56|148.16|0
1650452980000|2022-04-20 11:09:40|150.37|147.97|150.3|147.9|150.37|147.97|150.3|147.9|0
1650452990000|2022-04-20 11:09:50|150.37|147.97|150.3|147.9|150.37|147.97|150.3|147.9|0
1650453000000|2022-04-20 11:10:00|150.37|147.97|150.3|147.9|150.37|147.97|150.3|147.9|0
1650453010000|2022-04-20 11:10:10|150.43|148.03|150.56|148.16|150.56|148.16|150.43|148.03|0
1650453020000|2022-04-20 11:10:20|150.7|148.3|150.7|148.3|150.77|148.37|150.7|148.3|0
1650453030000|2022-04-20 11:10:30|150.77|148.37|150.77|148.37|150.83|148.43|150.77|148.37|0
1650453040000|2022-04-20 11:10:40|150.83|148.43|150.83|148.43|150.83|148.43|150.7|148.3|0
1650453050000|2022-04-20 11:10:50|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1650453060000|2022-04-20 11:11:00|150.83|148.43|151.1|148.7|151.17|148.77|150.83|148.43|0
1650453070000|2022-04-20 11:11:10|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1650453100000|2022-04-20 11:11:40|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650453110000|2022-04-20 11:11:50|150.96|148.56|150.96|148.56|150.96|148.56|150.83|148.43|0
1650453120000|2022-04-20 11:12:00|150.83|148.43|150.96|148.56|150.96|148.56|150.83|148.43|0
1650453130000|2022-04-20 11:12:10|150.83|148.43|150.83|148.43|150.96|148.56|150.83|148.43|0
1650453140000|2022-04-20 11:12:20|150.7|148.3|150.7|148.3|150.7|148.3|150.7|148.3|0
1650453150000|2022-04-20 11:12:30|150.83|148.43|150.56|148.16|150.83|148.43|150.56|148.16|0
1650453160000|2022-04-20 11:12:40|150.7|148.3|150.7|148.3|150.7|148.3|150.7|148.3|0
1650453170000|2022-04-20 11:12:50|150.83|148.43|150.83|148.43|150.83|148.43|150.83|148.43|0
1650453200000|2022-04-20 11:13:20|150.96|148.56|150.83|148.43|150.96|148.56|150.83|148.43|0
1650453240000|2022-04-20 11:14:00|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1650453260000|2022-04-20 11:14:20|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1650453310000|2022-04-20 11:15:10|151.23|148.83|151.23|148.83|151.23|148.83|151.23|148.83|0
1650453320000|2022-04-20 11:15:20|151.36|148.96|151.5|149.1|151.5|149.1|151.36|148.96|0
1650453330000|2022-04-20 11:15:30|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1650453340000|2022-04-20 11:15:40|151.5|149.1|151.36|148.96|151.5|149.1|151.36|148.96|0
1650453350000|2022-04-20 11:15:50|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650453360000|2022-04-20 11:16:00|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650453380000|2022-04-20 11:16:20|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1650453390000|2022-04-20 11:16:30|151.63|149.23|151.7|149.3|151.7|149.3|151.63|149.23|0
1650453400000|2022-04-20 11:16:40|151.63|149.23|151.63|149.23|151.76|149.36|151.63|149.23|0
1650453420000|2022-04-20 11:17:00|151.09|148.69|150.96|148.56|151.09|148.69|150.96|148.56|0
1650453430000|2022-04-20 11:17:10|151.23|148.83|151.23|148.83|151.36|148.96|151.23|148.83|0
1650453440000|2022-04-20 11:17:20|151.09|148.69|151.16|148.76|151.23|148.83|151.09|148.69|0
1650453450000|2022-04-20 11:17:30|151.09|148.69|151.09|148.69|151.09|148.69|151.09|148.69|0
1650453460000|2022-04-20 11:17:40|151.23|148.83|151.09|148.69|151.23|148.83|151.09|148.69|0
1650453470000|2022-04-20 11:17:50|151.23|148.83|151.09|148.69|151.23|148.83|151.09|148.69|0
1650453480000|2022-04-20 11:18:00|150.96|148.56|150.96|148.56|150.96|148.56|150.96|148.56|0
1650453500000|2022-04-20 11:18:20|151.09|148.69|151.09|148.69|151.09|148.69|151.09|148.69|0
1650453510000|2022-04-20 11:18:30|151.23|148.83|151.23|148.83|151.23|148.83|151.23|148.83|0
1650453530000|2022-04-20 11:18:50|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650453540000|2022-04-20 11:19:00|151.29|148.89|151.22|148.82|151.29|148.89|151.22|148.82|0
1650453550000|2022-04-20 11:19:10|151.29|148.89|151.36|148.96|151.36|148.96|151.22|148.82|0
1650453560000|2022-04-20 11:19:20|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650453580000|2022-04-20 11:19:40|151.09|148.69|151.09|148.69|151.09|148.69|151.09|148.69|0
1650453590000|2022-04-20 11:19:50|151.22|148.82|151.49|149.09|151.49|149.09|151.22|148.82|0
1650453600000|2022-04-20 11:20:00|151.63|149.23|151.63|149.23|151.63|149.23|151.63|149.23|0
1650453610000|2022-04-20 11:20:10|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1650453620000|2022-04-20 11:20:20|151.89|149.49|151.89|149.49|151.89|149.49|151.76|149.36|0
1650453630000|2022-04-20 11:20:30|151.76|149.36|151.76|149.36|151.76|149.36|151.76|149.36|0
1650453640000|2022-04-20 11:20:40|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650453650000|2022-04-20 11:20:50|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1650453660000|2022-04-20 11:21:00|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650453670000|2022-04-20 11:21:10|151.49|149.09|151.36|148.96|151.49|149.09|151.36|148.96|0
1650453700000|2022-04-20 11:21:40|151.49|149.09|151.36|148.96|151.49|149.09|151.36|148.96|0
1650453710000|2022-04-20 11:21:50|151.49|149.09|151.62|149.22|151.62|149.22|151.36|148.96|0
1650453730000|2022-04-20 11:22:10|151.76|149.36|151.56|149.16|151.76|149.36|151.56|149.16|0
1650453740000|2022-04-20 11:22:20|151.62|149.22|151.62|149.22|151.62|149.22|151.62|149.22|0
1650453750000|2022-04-20 11:22:30|151.76|149.36|151.62|149.22|151.76|149.36|151.62|149.22|0
1650453770000|2022-04-20 11:22:50|151.56|149.16|151.49|149.09|151.56|149.16|151.49|149.09|0
1650453780000|2022-04-20 11:23:00|151.62|149.22|151.62|149.22|151.76|149.36|151.62|149.22|0
1650453790000|2022-04-20 11:23:10|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650453800000|2022-04-20 11:23:20|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1650453810000|2022-04-20 11:23:30|151.42|149.02|151.62|149.22|151.62|149.22|151.42|149.02|0
1650453820000|2022-04-20 11:23:40|151.49|149.09|151.35|148.95|151.49|149.09|151.35|148.95|0
1650453830000|2022-04-20 11:23:50|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650453840000|2022-04-20 11:24:00|151.35|148.95|151.22|148.82|151.49|149.09|151.22|148.82|0
1650453850000|2022-04-20 11:24:10|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1650453860000|2022-04-20 11:24:20|151.49|149.09|151.49|149.09|151.49|149.09|151.49|149.09|0
1650453870000|2022-04-20 11:24:30|151.35|148.95|151.35|148.95|151.35|148.95|151.35|148.95|0
1650453880000|2022-04-20 11:24:40|151.22|148.82|151.22|148.82|151.22|148.82|151.22|148.82|0
1650453890000|2022-04-20 11:24:50|151.35|148.95|151.22|148.82|151.35|148.95|151.22|148.82|0
1650453900000|2022-04-20 11:25:00|151.09|148.69|151.09|148.69|151.09|148.69|151.09|148.69|0
1650453910000|2022-04-20 11:25:10|150.95|148.55|150.89|148.49|150.95|148.55|150.89|148.49|0
1650453920000|2022-04-20 11:25:20|150.82|148.42|150.82|148.42|150.82|148.42|150.82|148.42|0
1650453940000|2022-04-20 11:25:40|150.89|148.49|150.82|148.42|150.89|148.49|150.82|148.42|0
1650453950000|2022-04-20 11:25:50|151.09|148.69|150.95|148.55|151.09|148.69|150.95|148.55|0
1650453960000|2022-04-20 11:26:00|150.82|148.42|150.82|148.42|150.82|148.42|150.82|148.42|0
1650453980000|2022-04-20 11:26:20|150.68|148.28|150.62|148.22|150.68|148.28|150.62|148.22|0
1650453990000|2022-04-20 11:26:30|150.68|148.28|150.68|148.28|150.68|148.28|150.55|148.15|0
1650454000000|2022-04-20 11:26:40|150.62|148.22|150.42|148.02|150.62|148.22|150.42|148.02|0
1650454010000|2022-04-20 11:26:50|150.55|148.15|150.68|148.28|150.68|148.28|150.55|148.15|0
1650454030000|2022-04-20 11:27:10|150.75|148.35|150.68|148.28|150.82|148.42|150.68|148.28|0
1650454040000|2022-04-20 11:27:20|150.55|148.15|150.68|148.28|150.68|148.28|150.55|148.15|0
1650454060000|2022-04-20 11:27:40|150.55|148.15|150.62|148.22|150.62|148.22|150.55|148.15|0
1650454070000|2022-04-20 11:27:50|150.55|148.15|150.55|148.15|150.55|148.15|150.55|148.15|0
1650454080000|2022-04-20 11:28:00|150.62|148.22|150.68|148.28|150.68|148.28|150.62|148.22|0
1650454090000|2022-04-20 11:28:10|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650454100000|2022-04-20 11:28:20|150.82|148.42|150.82|148.42|150.82|148.42|150.82|148.42|0
1650454110000|2022-04-20 11:28:30|150.95|148.55|150.82|148.42|150.95|148.55|150.82|148.42|0
1650454120000|2022-04-20 11:28:40|150.89|148.49|150.89|148.49|150.89|148.49|150.89|148.49|0
1650454130000|2022-04-20 11:28:50|150.82|148.42|150.82|148.42|150.95|148.55|150.82|148.42|0
1650454140000|2022-04-20 11:29:00|150.89|148.49|150.95|148.55|150.95|148.55|150.89|148.49|0
1650454150000|2022-04-20 11:29:10|150.89|148.49|150.95|148.55|150.95|148.55|150.82|148.42|0
1650454170000|2022-04-20 11:29:30|150.82|148.42|150.75|148.35|150.82|148.42|150.68|148.28|0
1650454180000|2022-04-20 11:29:40|150.82|148.42|150.68|148.28|150.82|148.42|150.68|148.28|0
1650454200000|2022-04-20 11:30:00|150.82|148.42|150.82|148.42|150.82|148.42|150.82|148.42|0
1650454210000|2022-04-20 11:30:10|150.95|148.55|150.95|148.55|150.95|148.55|150.95|148.55|0
1650454220000|2022-04-20 11:30:20|151.08|148.68|150.95|148.55|151.08|148.68|150.95|148.55|0
1650454230000|2022-04-20 11:30:30|150.88|148.48|150.88|148.48|150.88|148.48|150.88|148.48|0
1650454240000|2022-04-20 11:30:40|150.95|148.55|150.81|148.41|150.95|148.55|150.81|148.41|0
1650454250000|2022-04-20 11:30:50|150.68|148.28|150.81|148.41|150.81|148.41|150.68|148.28|0
1650454260000|2022-04-20 11:31:00|150.95|148.55|150.95|148.55|151.02|148.62|150.95|148.55|0
1650454270000|2022-04-20 11:31:10|151.02|148.62|151.22|148.82|151.22|148.82|151.02|148.62|0
1650454280000|2022-04-20 11:31:20|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650454300000|2022-04-20 11:31:40|150.95|148.55|150.95|148.55|150.95|148.55|150.95|148.55|0
1650454310000|2022-04-20 11:31:50|151.02|148.62|151.08|148.68|151.08|148.68|151.02|148.62|0
1650454320000|2022-04-20 11:32:00|150.81|148.41|150.81|148.41|150.81|148.41|150.81|148.41|0
1650454340000|2022-04-20 11:32:20|150.95|148.55|150.95|148.55|151.08|148.68|150.95|148.55|0
1650454350000|2022-04-20 11:32:30|150.81|148.41|150.68|148.28|150.95|148.55|150.68|148.28|0
1650454370000|2022-04-20 11:32:50|150.55|148.15|150.41|148.01|150.55|148.15|150.41|148.01|0
1650454380000|2022-04-20 11:33:00|150.55|148.15|150.62|148.22|150.62|148.22|150.55|148.15|0
1650454390000|2022-04-20 11:33:10|150.68|148.28|150.81|148.41|150.81|148.41|150.68|148.28|0
1650454400000|2022-04-20 11:33:20|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650454410000|2022-04-20 11:33:30|150.81|148.41|150.68|148.28|150.81|148.41|150.68|148.28|0
1650454420000|2022-04-20 11:33:40|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650454430000|2022-04-20 11:33:50|150.81|148.41|150.75|148.35|150.81|148.41|150.75|148.35|0
1650454440000|2022-04-20 11:34:00|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1650454450000|2022-04-20 11:34:10|151.08|148.68|151.08|148.68|151.08|148.68|150.95|148.55|0
1650454470000|2022-04-20 11:34:30|151.21|148.81|151.21|148.81|151.21|148.81|151.21|148.81|0
1650454480000|2022-04-20 11:34:40|151.08|148.68|151.08|148.68|151.21|148.81|151.08|148.68|0
1650454490000|2022-04-20 11:34:50|151.15|148.75|151.21|148.81|151.21|148.81|151.08|148.68|0
1650454500000|2022-04-20 11:35:00|151.08|148.68|150.95|148.55|151.08|148.68|150.95|148.55|0
1650454510000|2022-04-20 11:35:10|151.01|148.61|150.75|148.35|151.01|148.61|150.75|148.35|0
1650454520000|2022-04-20 11:35:20|150.81|148.41|150.94|148.54|150.94|148.54|150.81|148.41|0
1650454530000|2022-04-20 11:35:30|151.08|148.68|151.08|148.68|151.08|148.68|150.94|148.54|0
1650454540000|2022-04-20 11:35:40|151.21|148.81|151.21|148.81|151.21|148.81|151.21|148.81|0
1650454560000|2022-04-20 11:36:00|151.08|148.68|151.15|148.75|151.21|148.81|151.08|148.68|0
1650454570000|2022-04-20 11:36:10|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1650454580000|2022-04-20 11:36:20|151.35|148.95|151.21|148.81|151.35|148.95|151.21|148.81|0
1650454590000|2022-04-20 11:36:30|151.15|148.75|151.08|148.68|151.15|148.75|151.08|148.68|0
1650454600000|2022-04-20 11:36:40|151.21|148.81|151.08|148.68|151.21|148.81|151.08|148.68|0
1650454620000|2022-04-20 11:37:00|150.94|148.54|150.81|148.41|150.94|148.54|150.81|148.41|0
1650454630000|2022-04-20 11:37:10|150.88|148.48|150.94|148.54|150.94|148.54|150.88|148.48|0
1650454640000|2022-04-20 11:37:20|151.01|148.61|151.01|148.61|151.01|148.61|151.01|148.61|0
1650454650000|2022-04-20 11:37:30|151.21|148.81|151.21|148.81|151.21|148.81|151.21|148.81|0
1650454670000|2022-04-20 11:37:50|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1650454680000|2022-04-20 11:38:00|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1650454690000|2022-04-20 11:38:10|151.08|148.68|151.21|148.81|151.21|148.81|151.08|148.68|0
1650454700000|2022-04-20 11:38:20|151.08|148.68|151.08|148.68|151.08|148.68|151.08|148.68|0
1650454710000|2022-04-20 11:38:30|150.74|148.34|150.68|148.28|150.74|148.34|150.68|148.28|0
1650454730000|2022-04-20 11:38:50|150.81|148.41|150.68|148.28|150.81|148.41|150.68|148.28|0
1650454740000|2022-04-20 11:39:00|150.81|148.41|150.68|148.28|150.81|148.41|150.68|148.28|0
1650454750000|2022-04-20 11:39:10|150.67|148.27|150.74|148.34|150.81|148.41|150.67|148.27|0
1650454760000|2022-04-20 11:39:20|150.67|148.27|150.54|148.14|150.67|148.27|150.54|148.14|0
1650454770000|2022-04-20 11:39:30|150.27|147.87|150.41|148.01|150.41|148.01|150.27|147.87|0
1650454780000|2022-04-20 11:39:40|150.34|147.94|150.41|148.01|150.41|148.01|150.27|147.87|0
1650454790000|2022-04-20 11:39:50|150.27|147.87|150.14|147.74|150.27|147.87|150.14|147.74|0
1650454800000|2022-04-20 11:40:00|150.27|147.87|150.14|147.74|150.27|147.87|150.14|147.74|0
1650454810000|2022-04-20 11:40:10|150.27|147.87|150.54|148.14|150.54|148.14|150.27|147.87|0
1650454830000|2022-04-20 11:40:30|150.67|148.27|150.67|148.27|150.67|148.27|150.67|148.27|0
1650454840000|2022-04-20 11:40:40|150.54|148.14|150.54|148.14|150.54|148.14|150.54|148.14|0
1650454860000|2022-04-20 11:41:00|150.48|148.08|150.41|148.01|150.48|148.08|150.41|148.01|0
1650454880000|2022-04-20 11:41:20|150.54|148.14|150.41|148.01|150.54|148.14|150.41|148.01|0
1650454890000|2022-04-20 11:41:30|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1650454920000|2022-04-20 11:42:00|150.01|147.61|150.21|147.81|150.21|147.81|150.01|147.61|0
1650454930000|2022-04-20 11:42:10|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1650454940000|2022-04-20 11:42:20|150.27|147.87|150.21|147.81|150.27|147.87|150.14|147.74|0
1650454950000|2022-04-20 11:42:30|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1650454960000|2022-04-20 11:42:40|150.01|147.61|150.14|147.74|150.14|147.74|150.01|147.61|0
1650454970000|2022-04-20 11:42:50|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1650454980000|2022-04-20 11:43:00|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1650455000000|2022-04-20 11:43:20|150.27|147.87|150.21|147.81|150.27|147.87|150.21|147.81|0
1650455010000|2022-04-20 11:43:30|150.27|147.87|150.27|147.87|150.27|147.87|150.14|147.74|0
1650455020000|2022-04-20 11:43:40|150.14|147.74|150.14|147.74|150.14|147.74|150.14|147.74|0
1650455030000|2022-04-20 11:43:50|150.27|147.87|150.21|147.81|150.27|147.87|150.21|147.81|0
1650455040000|2022-04-20 11:44:00|150.27|147.87|150.67|148.27|150.67|148.27|150.27|147.87|0
1650455050000|2022-04-20 11:44:10|150.54|148.14|150.54|148.14|150.54|148.14|150.54|148.14|0
1650455060000|2022-04-20 11:44:20|150.4|148|150.4|148|150.4|148|150.4|148|0
1650455100000|2022-04-20 11:45:00|150.27|147.87|150.34|147.94|150.34|147.94|150.27|147.87|0
1650455110000|2022-04-20 11:45:10|150.27|147.87|150.27|147.87|150.27|147.87|150.27|147.87|0
1650455130000|2022-04-20 11:45:30|150.14|147.74|150|147.6|150.14|147.74|150|147.6|0
1650455140000|2022-04-20 11:45:40|150.14|147.74|150.14|147.74|150.27|147.87|150.14|147.74|0
1650455160000|2022-04-20 11:46:00|150|147.6|150.14|147.74|150.14|147.74|150|147.6|0
1650455180000|2022-04-20 11:46:20|150.27|147.87|150.27|147.87|150.27|147.87|150.21|147.81|0
1650455190000|2022-04-20 11:46:30|150.21|147.81|150|147.6|150.21|147.81|150|147.6|0
1650455220000|2022-04-20 11:47:00|149.87|147.47|150|147.6|150|147.6|149.87|147.47|0
1650455230000|2022-04-20 11:47:10|149.87|147.47|150|147.6|150|147.6|149.87|147.47|0
1650455240000|2022-04-20 11:47:20|149.87|147.47|149.74|147.34|149.87|147.47|149.6|147.2|0
1650455250000|2022-04-20 11:47:30|149.6|147.2|149.6|147.2|149.6|147.2|149.6|147.2|0
1650455270000|2022-04-20 11:47:50|149.47|147.07|149.47|147.07|149.47|147.07|149.47|147.07|0
1650455280000|2022-04-20 11:48:00|149.6|147.2|149.34|146.94|149.74|147.34|149.34|146.94|0
1650455290000|2022-04-20 11:48:10|149.2|146.8|149.2|146.8|149.2|146.8|149.2|146.8|0
1650455330000|2022-04-20 11:48:50|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1650455340000|2022-04-20 11:49:00|149.2|146.8|149.2|146.8|149.2|146.8|149.2|146.8|0
1650455350000|2022-04-20 11:49:10|149.07|146.67|149.07|146.67|149.07|146.67|149.07|146.67|0
1650455360000|2022-04-20 11:49:20|148.94|146.54|149.07|146.67|149.07|146.67|148.94|146.54|0
1650455370000|2022-04-20 11:49:30|148.67|146.27|148.41|146.01|148.67|146.27|148.41|146.01|0
1650455380000|2022-04-20 11:49:40|148.28|145.88|148.28|145.88|148.41|146.01|148.28|145.88|0
1650455390000|2022-04-20 11:49:50|148.41|146.01|148.41|146.01|148.41|146.01|148.41|146.01|0
1650455400000|2022-04-20 11:50:00|148.54|146.14|148.41|146.01|148.54|146.14|148.41|146.01|0
1650455410000|2022-04-20 11:50:10|148.54|146.14|148.14|145.74|148.54|146.14|148.14|145.74|0
1650455420000|2022-04-20 11:50:20|148.01|145.61|144.35|141.95|148.01|145.61|144.35|141.95|0
1650455430000|2022-04-20 11:50:30|145.39|142.99|145.65|143.25|145.65|143.25|145|142.6|0
1650455440000|2022-04-20 11:50:40|145.78|143.38|146.04|143.64|146.04|143.64|145.78|143.38|0
1650455450000|2022-04-20 11:50:50|145.98|143.58|145.91|143.51|146.04|143.64|145.91|143.51|0
1650455460000|2022-04-20 11:51:00|146.17|143.77|146.17|143.77|146.17|143.77|146.04|143.64|0
1650455470000|2022-04-20 11:51:10|146.04|143.64|146.17|143.77|146.17|143.77|146.04|143.64|0
1650455480000|2022-04-20 11:51:20|146.43|144.03|146.43|144.03|146.57|144.17|146.43|144.03|0
1650455490000|2022-04-20 11:51:30|146.3|143.9|146.3|143.9|146.43|144.03|146.3|143.9|0
1650455500000|2022-04-20 11:51:40|146.43|144.03|146.7|144.3|146.7|144.3|146.43|144.03|0
1650455510000|2022-04-20 11:51:50|146.57|144.17|146.7|144.3|146.7|144.3|146.57|144.17|0
1650455520000|2022-04-20 11:52:00|146.56|144.16|146.5|144.1|146.56|144.16|146.5|144.1|0
1650455530000|2022-04-20 11:52:10|146.43|144.03|146.43|144.03|146.56|144.16|146.43|144.03|0
1650455540000|2022-04-20 11:52:20|146.56|144.16|146.3|143.9|146.56|144.16|146.3|143.9|0
1650455550000|2022-04-20 11:52:30|146.17|143.77|146.04|143.64|146.17|143.77|145.91|143.51|0
1650455560000|2022-04-20 11:52:40|145.78|143.38|145.65|143.25|145.91|143.51|145.65|143.25|0
1650455570000|2022-04-20 11:52:50|145.72|143.32|145.65|143.25|145.72|143.32|145.65|143.25|0
1650455580000|2022-04-20 11:53:00|145.78|143.38|145.65|143.25|145.78|143.38|145.65|143.25|0
1650455590000|2022-04-20 11:53:10|145.59|143.19|145.65|143.25|145.65|143.25|145.59|143.19|0
1650455600000|2022-04-20 11:53:20|145.59|143.19|145.65|143.25|145.65|143.25|145.59|143.19|0
1650455610000|2022-04-20 11:53:30|145.78|143.38|145.78|143.38|145.91|143.51|145.78|143.38|0
1650455620000|2022-04-20 11:53:40|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1650455630000|2022-04-20 11:53:50|145.78|143.38|145.78|143.38|145.85|143.45|145.78|143.38|0
1650455640000|2022-04-20 11:54:00|145.91|143.51|145.91|143.51|146.04|143.64|145.91|143.51|0
1650455650000|2022-04-20 11:54:10|146.04|143.64|145.91|143.51|146.04|143.64|145.78|143.38|0
1650455660000|2022-04-20 11:54:20|145.78|143.38|145.78|143.38|145.78|143.38|145.65|143.25|0
1650455670000|2022-04-20 11:54:30|145.72|143.32|145.78|143.38|145.78|143.38|145.72|143.32|0
1650455680000|2022-04-20 11:54:40|145.91|143.51|145.78|143.38|145.91|143.51|145.78|143.38|0
1650455690000|2022-04-20 11:54:50|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1650455700000|2022-04-20 11:55:00|145.39|142.99|145.65|143.25|145.65|143.25|145.39|142.99|0
1650455710000|2022-04-20 11:55:10|145.78|143.38|145.52|143.12|145.91|143.51|145.52|143.12|0
1650455720000|2022-04-20 11:55:20|145.13|142.73|144.61|142.21|145.13|142.73|144.61|142.21|0
1650455730000|2022-04-20 11:55:30|144.48|142.08|143.96|141.56|144.48|142.08|143.96|141.56|0
1650455740000|2022-04-20 11:55:40|144.22|141.82|143.96|141.56|144.22|141.82|143.96|141.56|0
1650455750000|2022-04-20 11:55:50|143.83|141.43|143.83|141.43|144.09|141.69|143.83|141.43|0
1650455760000|2022-04-20 11:56:00|143.89|141.49|143.7|141.3|143.96|141.56|143.7|141.3|0
1650455770000|2022-04-20 11:56:10|143.96|141.56|143.18|140.78|143.96|141.56|143.18|140.78|0
1650455780000|2022-04-20 11:56:20|143.05|140.65|143.01|140.61|145.66|143.26|143.01|140.61|0
1650455790000|2022-04-20 11:56:30|143.14|140.74|143.01|140.61|143.14|140.74|143.01|140.61|0
1650455800000|2022-04-20 11:56:40|143.4|141|143.66|141.26|143.66|141.26|143.4|141|0
1650455810000|2022-04-20 11:56:50|143.14|140.74|143.53|141.13|143.53|141.13|143.14|140.74|0
1650455820000|2022-04-20 11:57:00|143.4|141|143.6|141.2|143.6|141.2|143.4|141|0
1650455830000|2022-04-20 11:57:10|143.72|141.32|143.53|141.13|143.72|141.32|143.53|141.13|0
1650455840000|2022-04-20 11:57:20|143.66|141.26|143.66|141.26|143.66|141.26|143.4|141|0
1650455850000|2022-04-20 11:57:30|143.72|141.32|143.4|141|143.72|141.32|143.4|141|0
1650455860000|2022-04-20 11:57:40|143.53|141.13|143.14|140.74|143.53|141.13|143.14|140.74|0
1650455870000|2022-04-20 11:57:50|143.27|140.87|143.14|140.74|143.27|140.87|143.14|140.74|0
1650455880000|2022-04-20 11:58:00|143.08|140.68|143.01|140.61|143.27|140.87|142.88|140.48|0
1650455890000|2022-04-20 11:58:10|143.27|140.87|142.88|140.48|143.27|140.87|142.88|140.48|0
1650455900000|2022-04-20 11:58:20|142.76|140.36|142.57|140.17|142.76|140.36|142.5|140.1|0
1650455910000|2022-04-20 11:58:30|143.01|140.61|143.08|140.68|143.08|140.68|143.01|140.61|0
1650455920000|2022-04-20 11:58:40|143.01|140.61|142.63|140.23|143.14|140.74|142.63|140.23|0
1650455930000|2022-04-20 11:58:50|142.76|140.36|142.63|140.23|142.76|140.36|142.63|140.23|0
1650455940000|2022-04-20 11:59:00|142.75|140.35|142.75|140.35|142.88|140.48|142.75|140.35|0
1650455950000|2022-04-20 11:59:10|142.88|140.48|142.88|140.48|143.01|140.61|142.88|140.48|0
1650455960000|2022-04-20 11:59:20|143.01|140.61|142.63|140.23|143.01|140.61|142.5|140.1|0
1650455970000|2022-04-20 11:59:30|142.37|139.97|142.5|140.1|142.63|140.23|142.37|139.97|0
1650455980000|2022-04-20 11:59:40|142.37|139.97|142.5|140.1|142.63|140.23|142.37|139.97|0
1650455990000|2022-04-20 11:59:50|142.37|139.97|142.37|139.97|142.37|139.97|142.37|139.97|0
1650456000000|2022-04-20 12:00:00|142.5|140.1|143.01|140.61|143.14|140.74|142.5|140.1|0
1650456010000|2022-04-20 12:00:10|142.88|140.48|142.95|140.55|142.95|140.55|142.88|140.48|0
1650456020000|2022-04-20 12:00:20|142.88|140.48|143.14|140.74|143.27|140.87|142.88|140.48|0
1650456030000|2022-04-20 12:00:30|143.01|140.61|142.75|140.35|143.01|140.61|142.75|140.35|0
1650456040000|2022-04-20 12:00:40|142.88|140.48|142.82|140.42|142.88|140.48|142.82|140.42|0
1650456050000|2022-04-20 12:00:50|142.63|140.23|142.24|139.84|142.63|140.23|142.24|139.84|0
1650456060000|2022-04-20 12:01:00|142.11|139.71|142.24|139.84|142.24|139.84|142.11|139.71|0
1650456070000|2022-04-20 12:01:10|142.37|139.97|142.62|140.22|142.62|140.22|142.37|139.97|0
1650456080000|2022-04-20 12:01:20|142.75|140.35|142.88|140.48|142.88|140.48|142.75|140.35|0
1650456090000|2022-04-20 12:01:30|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1650456100000|2022-04-20 12:01:40|142.88|140.48|142.88|140.48|142.88|140.48|142.75|140.35|0
1650456110000|2022-04-20 12:01:50|143.01|140.61|142.82|140.42|143.01|140.61|142.75|140.35|0
1650456120000|2022-04-20 12:02:00|143.14|140.74|143.27|140.87|143.4|141|143.14|140.74|0
1650456130000|2022-04-20 12:02:10|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1650456140000|2022-04-20 12:02:20|143.27|140.87|143.01|140.61|143.27|140.87|143.01|140.61|0
1650456150000|2022-04-20 12:02:30|142.82|140.42|142.88|140.48|142.88|140.48|142.75|140.35|0
1650456160000|2022-04-20 12:02:40|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1650456170000|2022-04-20 12:02:50|142.88|140.48|142.88|140.48|142.88|140.48|142.88|140.48|0
1650456180000|2022-04-20 12:03:00|143.01|140.61|143.01|140.61|143.14|140.74|143.01|140.61|0
1650456190000|2022-04-20 12:03:10|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1650456200000|2022-04-20 12:03:20|143.01|140.61|143.14|140.74|143.14|140.74|143.01|140.61|0
1650456210000|2022-04-20 12:03:30|143.08|140.68|143.27|140.87|143.27|140.87|143.01|140.61|0
1650456220000|2022-04-20 12:03:40|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1650456230000|2022-04-20 12:03:50|143.27|140.87|143.14|140.74|143.27|140.87|143.14|140.74|0
1650456240000|2022-04-20 12:04:00|143.27|140.87|143.14|140.74|143.27|140.87|143.14|140.74|0
1650456250000|2022-04-20 12:04:10|143.27|140.87|143.14|140.74|143.27|140.87|143.14|140.74|0
1650456260000|2022-04-20 12:04:20|142.82|140.42|142.82|140.42|142.82|140.42|142.75|140.35|0
1650456270000|2022-04-20 12:04:30|142.75|140.35|142.95|140.55|142.95|140.55|142.75|140.35|0
1650456280000|2022-04-20 12:04:40|143.01|140.61|143.01|140.61|143.01|140.61|142.88|140.48|0
1650456290000|2022-04-20 12:04:50|143.2|140.8|142.88|140.48|143.2|140.8|142.88|140.48|0
1650456300000|2022-04-20 12:05:00|142.75|140.35|142.95|140.55|143.14|140.74|142.75|140.35|0
1650456310000|2022-04-20 12:05:10|142.88|140.48|143.07|140.67|143.07|140.67|142.88|140.48|0
1650456320000|2022-04-20 12:05:20|143.14|140.74|143.01|140.61|143.14|140.74|143.01|140.61|0
1650456330000|2022-04-20 12:05:30|143.07|140.67|143.2|140.8|143.2|140.8|143.07|140.67|0
1650456340000|2022-04-20 12:05:40|143.26|140.86|143.52|141.12|143.52|141.12|143.26|140.86|0
1650456350000|2022-04-20 12:05:50|143.39|140.99|143.26|140.86|143.39|140.99|143.26|140.86|0
1650456360000|2022-04-20 12:06:00|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1650456380000|2022-04-20 12:06:20|143.52|141.12|143.52|141.12|143.65|141.25|143.52|141.12|0
1650456390000|2022-04-20 12:06:30|143.65|141.25|143.52|141.12|143.65|141.25|143.52|141.12|0
1650456400000|2022-04-20 12:06:40|143.39|140.99|143.26|140.86|143.39|140.99|143.26|140.86|0
1650456410000|2022-04-20 12:06:50|143.13|140.73|143.26|140.86|143.26|140.86|143.13|140.73|0
1650456420000|2022-04-20 12:07:00|143.13|140.73|143.13|140.73|143.26|140.86|143.13|140.73|0
1650456430000|2022-04-20 12:07:10|143.01|140.61|143.13|140.73|143.13|140.73|143.01|140.61|0
1650456440000|2022-04-20 12:07:20|143.01|140.61|143.01|140.61|143.13|140.73|143.01|140.61|0
1650456450000|2022-04-20 12:07:30|143.13|140.73|142.88|140.48|143.13|140.73|142.88|140.48|0
1650456460000|2022-04-20 12:07:40|143.01|140.61|142.88|140.48|143.01|140.61|142.88|140.48|0
1650456470000|2022-04-20 12:07:50|142.81|140.41|142.75|140.35|142.81|140.41|142.62|140.22|0
1650456480000|2022-04-20 12:08:00|142.88|140.48|142.75|140.35|142.88|140.48|142.75|140.35|0
1650456490000|2022-04-20 12:08:10|142.62|140.22|143|140.6|143|140.6|142.62|140.22|0
1650456500000|2022-04-20 12:08:20|142.88|140.48|142.88|140.48|142.88|140.48|142.88|140.48|0
1650456510000|2022-04-20 12:08:30|142.94|140.54|142.88|140.48|143|140.6|142.88|140.48|0
1650456520000|2022-04-20 12:08:40|142.75|140.35|142.88|140.48|142.88|140.48|142.75|140.35|0
1650456530000|2022-04-20 12:08:50|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1650456540000|2022-04-20 12:09:00|142.62|140.22|142.75|140.35|142.75|140.35|142.62|140.22|0
1650456550000|2022-04-20 12:09:10|142.88|140.48|142.88|140.48|142.88|140.48|142.75|140.35|0
1650456560000|2022-04-20 12:09:20|143|140.6|142.88|140.48|143|140.6|142.88|140.48|0
1650456570000|2022-04-20 12:09:30|143|140.6|142.88|140.48|143.13|140.73|142.88|140.48|0
1650456580000|2022-04-20 12:09:40|142.75|140.35|142.75|140.35|142.75|140.35|142.75|140.35|0
1650456590000|2022-04-20 12:09:50|143|140.6|142.75|140.35|143|140.6|142.75|140.35|0
1650456600000|2022-04-20 12:10:00|142.81|140.41|142.75|140.35|142.81|140.41|142.68|140.28|0
1650456610000|2022-04-20 12:10:10|142.62|140.22|142.75|140.35|142.75|140.35|142.62|140.22|0
1650456620000|2022-04-20 12:10:20|142.68|140.28|142.62|140.22|142.68|140.28|142.62|140.22|0
1650456630000|2022-04-20 12:10:30|142.75|140.35|142.75|140.35|142.75|140.35|142.68|140.28|0
1650456640000|2022-04-20 12:10:40|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1650456650000|2022-04-20 12:10:50|142.75|140.35|142.87|140.47|142.87|140.47|142.75|140.35|0
1650456660000|2022-04-20 12:11:00|143|140.6|142.75|140.35|143|140.6|142.75|140.35|0
1650456670000|2022-04-20 12:11:10|142.87|140.47|142.87|140.47|142.87|140.47|142.75|140.35|0
1650456690000|2022-04-20 12:11:30|142.75|140.35|142.75|140.35|142.87|140.47|142.75|140.35|0
1650456700000|2022-04-20 12:11:40|142.87|140.47|142.87|140.47|142.87|140.47|142.75|140.35|0
1650456710000|2022-04-20 12:11:50|142.74|140.34|142.74|140.34|142.74|140.34|142.74|140.34|0
1650456720000|2022-04-20 12:12:00|142.87|140.47|142.74|140.34|142.87|140.47|142.74|140.34|0
1650456750000|2022-04-20 12:12:30|142.87|140.47|142.74|140.34|142.87|140.47|142.74|140.34|0
1650456770000|2022-04-20 12:12:50|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1650456780000|2022-04-20 12:13:00|143.39|140.99|143.26|140.86|143.39|140.99|143|140.6|0
1650456790000|2022-04-20 12:13:10|143.39|140.99|143.52|141.12|143.52|141.12|143.39|140.99|0
1650456800000|2022-04-20 12:13:20|143.65|141.25|143.52|141.12|143.65|141.25|143.52|141.12|0
1650456810000|2022-04-20 12:13:30|143.64|141.24|143.64|141.24|143.64|141.24|143.52|141.12|0
1650456830000|2022-04-20 12:13:50|143.52|141.12|143.52|141.12|143.52|141.12|143.52|141.12|0
1650456840000|2022-04-20 12:14:00|143.64|141.24|143.64|141.24|143.64|141.24|143.64|141.24|0
1650456850000|2022-04-20 12:14:10|143.77|141.37|143.64|141.24|143.77|141.37|143.64|141.24|0
1650456860000|2022-04-20 12:14:20|143.52|141.12|143.64|141.24|143.64|141.24|143.52|141.12|0
1650456870000|2022-04-20 12:14:30|143.77|141.37|143.77|141.37|143.77|141.37|143.64|141.24|0
1650456880000|2022-04-20 12:14:40|143.71|141.31|143.77|141.37|143.77|141.37|143.64|141.24|0
1650456890000|2022-04-20 12:14:50|143.64|141.24|143.64|141.24|143.77|141.37|143.64|141.24|0
1650456900000|2022-04-20 12:15:00|143.77|141.37|143.77|141.37|143.77|141.37|143.77|141.37|0
1650456910000|2022-04-20 12:15:10|143.64|141.24|143.77|141.37|143.77|141.37|143.64|141.24|0
1650456920000|2022-04-20 12:15:20|143.9|141.5|144.03|141.63|144.03|141.63|143.9|141.5|0
1650456930000|2022-04-20 12:15:30|144.16|141.76|144.03|141.63|144.16|141.76|144.03|141.63|0
1650456940000|2022-04-20 12:15:40|144.16|141.76|144.16|141.76|144.16|141.76|144.16|141.76|0
1650456950000|2022-04-20 12:15:50|144.03|141.63|144.16|141.76|144.16|141.76|144.03|141.63|0
1650456960000|2022-04-20 12:16:00|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1650456970000|2022-04-20 12:16:10|144.16|141.76|144.29|141.89|144.29|141.89|144.16|141.76|0
1650456980000|2022-04-20 12:16:20|144.36|141.96|144.42|142.02|144.42|142.02|144.29|141.89|0
1650456990000|2022-04-20 12:16:30|144.29|141.89|144.42|142.02|144.42|142.02|144.29|141.89|0
1650457000000|2022-04-20 12:16:40|144.36|141.96|144.55|142.15|144.55|142.15|144.36|141.96|0
1650457010000|2022-04-20 12:16:50|144.68|142.28|144.68|142.28|144.68|142.28|144.68|142.28|0
1650457020000|2022-04-20 12:17:00|144.55|142.15|144.42|142.02|144.55|142.15|144.42|142.02|0
1650457040000|2022-04-20 12:17:20|144.29|141.89|144.42|142.02|144.42|142.02|144.29|141.89|0
1650457050000|2022-04-20 12:17:30|144.36|141.96|144.42|142.02|144.42|142.02|144.36|141.96|0
1650457060000|2022-04-20 12:17:40|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1650457070000|2022-04-20 12:17:50|144.35|141.95|144.29|141.89|144.35|141.95|144.29|141.89|0
1650457080000|2022-04-20 12:18:00|144.42|142.02|144.35|141.95|144.42|142.02|144.35|141.95|0
1650457090000|2022-04-20 12:18:10|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1650457100000|2022-04-20 12:18:20|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1650457110000|2022-04-20 12:18:30|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1650457140000|2022-04-20 12:19:00|144.55|142.15|144.42|142.02|144.55|142.15|144.42|142.02|0
1650457150000|2022-04-20 12:19:10|144.55|142.15|144.55|142.15|144.55|142.15|144.55|142.15|0
1650457160000|2022-04-20 12:19:20|144.42|142.02|144.55|142.15|144.55|142.15|144.42|142.02|0
1650457170000|2022-04-20 12:19:30|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1650457180000|2022-04-20 12:19:40|144.55|142.15|144.61|142.21|144.67|142.27|144.55|142.15|0
1650457190000|2022-04-20 12:19:50|144.67|142.27|144.54|142.14|144.67|142.27|144.42|142.02|0
1650457200000|2022-04-20 12:20:00|144.67|142.27|144.48|142.08|144.67|142.27|144.42|142.02|0
1650457210000|2022-04-20 12:20:10|144.29|141.89|144.16|141.76|144.29|141.89|144.16|141.76|0
1650457220000|2022-04-20 12:20:20|144.29|141.89|144.29|141.89|144.29|141.89|144.16|141.76|0
1650457230000|2022-04-20 12:20:30|144.03|141.63|144.16|141.76|144.16|141.76|144.03|141.63|0
1650457240000|2022-04-20 12:20:40|144.03|141.63|144.16|141.76|144.16|141.76|144.03|141.63|0
1650457250000|2022-04-20 12:20:50|144.09|141.69|144.16|141.76|144.16|141.76|144.09|141.69|0
1650457260000|2022-04-20 12:21:00|144.03|141.63|144.16|141.76|144.16|141.76|144.03|141.63|0
1650457270000|2022-04-20 12:21:10|144.09|141.69|144.16|141.76|144.16|141.76|144.09|141.69|0
1650457280000|2022-04-20 12:21:20|144.28|141.88|144.16|141.76|144.28|141.88|144.16|141.76|0
1650457290000|2022-04-20 12:21:30|144.28|141.88|144.03|141.63|144.28|141.88|144.03|141.63|0
1650457300000|2022-04-20 12:21:40|143.96|141.56|144.03|141.63|144.03|141.63|143.9|141.5|0
1650457310000|2022-04-20 12:21:50|144.16|141.76|144.16|141.76|144.22|141.82|144.16|141.76|0
1650457320000|2022-04-20 12:22:00|144.09|141.69|143.9|141.5|144.09|141.69|143.9|141.5|0
1650457330000|2022-04-20 12:22:10|143.77|141.37|143.77|141.37|143.77|141.37|143.77|141.37|0
1650457340000|2022-04-20 12:22:20|143.83|141.43|143.9|141.5|143.9|141.5|143.77|141.37|0
1650457350000|2022-04-20 12:22:30|144.03|141.63|143.9|141.5|144.03|141.63|143.9|141.5|0
1650457360000|2022-04-20 12:22:40|143.77|141.37|143.77|141.37|143.77|141.37|143.77|141.37|0
1650457370000|2022-04-20 12:22:50|143.83|141.43|143.9|141.5|143.9|141.5|143.83|141.43|0
1650457380000|2022-04-20 12:23:00|144.15|141.75|144.15|141.75|144.28|141.88|144.15|141.75|0
1650457390000|2022-04-20 12:23:10|144.02|141.62|144.15|141.75|144.15|141.75|144.02|141.62|0
1650457410000|2022-04-20 12:23:30|144.02|141.62|144.02|141.62|144.02|141.62|144.02|141.62|0
1650457420000|2022-04-20 12:23:40|144.15|141.75|144.28|141.88|144.28|141.88|144.15|141.75|0
1650457430000|2022-04-20 12:23:50|144.15|141.75|144.28|141.88|144.41|142.01|144.15|141.75|0
1650457440000|2022-04-20 12:24:00|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1650457450000|2022-04-20 12:24:10|144.28|141.88|144.28|141.88|144.28|141.88|144.28|141.88|0
1650457460000|2022-04-20 12:24:20|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1650457470000|2022-04-20 12:24:30|144.28|141.88|144.28|141.88|144.28|141.88|144.28|141.88|0
1650457490000|2022-04-20 12:24:50|144.41|142.01|144.28|141.88|144.41|142.01|144.28|141.88|0
1650457500000|2022-04-20 12:25:00|144.35|141.95|144.67|142.27|144.67|142.27|144.35|141.95|0
1650457510000|2022-04-20 12:25:10|144.54|142.14|144.28|141.88|144.54|142.14|144.28|141.88|0
1650457520000|2022-04-20 12:25:20|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1650457540000|2022-04-20 12:25:40|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1650457550000|2022-04-20 12:25:50|144.41|142.01|144.54|142.14|144.54|142.14|144.41|142.01|0
1650457560000|2022-04-20 12:26:00|144.41|142.01|144.67|142.27|144.67|142.27|144.41|142.01|0
1650457580000|2022-04-20 12:26:20|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1650457600000|2022-04-20 12:26:40|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1650457610000|2022-04-20 12:26:50|144.48|142.08|144.54|142.14|144.54|142.14|144.48|142.08|0
1650457620000|2022-04-20 12:27:00|144.41|142.01|143.89|141.49|144.41|142.01|143.89|141.49|0
1650457630000|2022-04-20 12:27:10|144.02|141.62|143.89|141.49|144.02|141.62|143.76|141.36|0
1650457640000|2022-04-20 12:27:20|143.51|141.11|143.63|141.23|143.63|141.23|143.51|141.11|0
1650457650000|2022-04-20 12:27:30|143.76|141.36|143.83|141.43|143.83|141.43|143.76|141.36|0
1650457660000|2022-04-20 12:27:40|144.02|141.62|143.63|141.23|144.02|141.62|143.63|141.23|0
1650457670000|2022-04-20 12:27:50|142.21|139.81|141.57|139.17|142.21|139.81|141.57|139.17|0
1650457680000|2022-04-20 12:28:00|141.44|139.04|141.44|139.04|141.44|139.04|141.44|139.04|0
1650457690000|2022-04-20 12:28:10|141.5|139.1|141.67|139.27|141.67|139.27|141.5|139.1|0
1650457700000|2022-04-20 12:28:20|141.54|139.14|140.72|138.32|141.54|139.14|140.72|138.32|0
1650457710000|2022-04-20 12:28:30|140.97|138.57|140.97|138.57|140.97|138.57|140.97|138.57|0
1650457720000|2022-04-20 12:28:40|141.1|138.7|141.1|138.7|141.1|138.7|141.1|138.7|0
1650457730000|2022-04-20 12:28:50|140.97|138.57|140.59|138.19|140.97|138.57|140.59|138.19|0
1650457740000|2022-04-20 12:29:00|140.46|138.06|140.84|138.44|140.84|138.44|140.46|138.06|0
1650457750000|2022-04-20 12:29:10|140.72|138.32|140.97|138.57|140.97|138.57|140.72|138.32|0
1650457760000|2022-04-20 12:29:20|140.84|138.44|140.72|138.32|140.84|138.44|140.59|138.19|0
1650457780000|2022-04-20 12:29:40|140.84|138.44|140.84|138.44|140.84|138.44|140.84|138.44|0
1650457790000|2022-04-20 12:29:50|140.97|138.57|140.84|138.44|140.97|138.57|140.72|138.32|0
1650457800000|2022-04-20 12:30:00|140.97|138.57|140.84|138.44|140.97|138.57|140.84|138.44|0
1650457810000|2022-04-20 12:30:10|140.97|138.57|141.74|139.34|141.74|139.34|140.97|138.57|0
1650457820000|2022-04-20 12:30:20|141.61|139.21|141.61|139.21|141.74|139.34|141.61|139.21|0
1650457830000|2022-04-20 12:30:30|141.74|139.34|141.61|139.21|141.74|139.34|141.61|139.21|0
1650457850000|2022-04-20 12:30:50|141.55|139.15|141.74|139.34|141.74|139.34|141.55|139.15|0
1650457860000|2022-04-20 12:31:00|141.61|139.21|141.48|139.08|141.61|139.21|141.48|139.08|0
1650457870000|2022-04-20 12:31:10|141.61|139.21|141.48|139.08|141.61|139.21|141.48|139.08|0
1650457880000|2022-04-20 12:31:20|141.61|139.21|141.61|139.21|141.74|139.34|141.61|139.21|0
1650457890000|2022-04-20 12:31:30|141.74|139.34|141.61|139.21|141.74|139.34|141.61|139.21|0
1650457900000|2022-04-20 12:31:40|141.55|139.15|141.61|139.21|141.61|139.21|141.48|139.08|0
1650457910000|2022-04-20 12:31:50|141.55|139.15|141.61|139.21|141.61|139.21|141.55|139.15|0
1650457920000|2022-04-20 12:32:00|141.74|139.34|141.74|139.34|141.74|139.34|141.74|139.34|0
1650457930000|2022-04-20 12:32:10|141.61|139.21|142|139.6|142|139.6|141.61|139.21|0
1650457940000|2022-04-20 12:32:20|141.74|139.34|141.61|139.21|141.74|139.34|141.61|139.21|0
1650457950000|2022-04-20 12:32:30|141.74|139.34|141.74|139.34|141.74|139.34|141.61|139.21|0
1650457970000|2022-04-20 12:32:50|141.61|139.21|141.61|139.21|141.61|139.21|141.61|139.21|0
1650457980000|2022-04-20 12:33:00|141.74|139.34|141.61|139.21|141.74|139.34|141.48|139.08|0
1650457990000|2022-04-20 12:33:10|141.55|139.15|141.35|138.95|141.55|139.15|141.35|138.95|0
1650458000000|2022-04-20 12:33:20|141.23|138.83|141.1|138.7|141.23|138.83|141.1|138.7|0
1650458010000|2022-04-20 12:33:30|141.23|138.83|140.84|138.44|141.23|138.83|140.84|138.44|0
1650458020000|2022-04-20 12:33:40|140.91|138.51|140.97|138.57|140.97|138.57|140.84|138.44|0
1650458030000|2022-04-20 12:33:50|141.1|138.7|140.84|138.44|141.1|138.7|140.84|138.44|0
1650458040000|2022-04-20 12:34:00|140.71|138.31|140.84|138.44|140.84|138.44|140.71|138.31|0
1650458050000|2022-04-20 12:34:10|141.1|138.7|141.35|138.95|141.35|138.95|141.1|138.7|0
1650458060000|2022-04-20 12:34:20|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1650458070000|2022-04-20 12:34:30|141.16|138.76|141.22|138.82|141.22|138.82|141.16|138.76|0
1650458080000|2022-04-20 12:34:40|141.1|138.7|140.97|138.57|141.1|138.7|140.97|138.57|0
1650458090000|2022-04-20 12:34:50|141.1|138.7|141.16|138.76|141.16|138.76|141.1|138.7|0
1650458100000|2022-04-20 12:35:00|141.22|138.82|140.91|138.51|141.22|138.82|140.91|138.51|0
1650458110000|2022-04-20 12:35:10|140.71|138.31|140.84|138.44|140.84|138.44|140.71|138.31|0
1650458120000|2022-04-20 12:35:20|140.78|138.38|140.71|138.31|140.78|138.38|140.71|138.31|0
1650458140000|2022-04-20 12:35:40|140.78|138.38|141.1|138.7|141.1|138.7|140.78|138.38|0
1650458150000|2022-04-20 12:35:50|140.97|138.57|140.97|138.57|140.97|138.57|140.84|138.44|0
1650458160000|2022-04-20 12:36:00|141.1|138.7|140.97|138.57|141.1|138.7|140.97|138.57|0
1650458170000|2022-04-20 12:36:10|141.03|138.63|141.16|138.76|141.22|138.82|141.03|138.63|0
1650458180000|2022-04-20 12:36:20|141.22|138.82|140.97|138.57|141.29|138.89|140.97|138.57|0
1650458210000|2022-04-20 12:36:50|141.03|138.63|141.09|138.69|141.09|138.69|141.03|138.63|0
1650458220000|2022-04-20 12:37:00|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1650458230000|2022-04-20 12:37:10|141.29|138.89|141.48|139.08|141.48|139.08|141.29|138.89|0
1650458240000|2022-04-20 12:37:20|141.35|138.95|141.48|139.08|141.48|139.08|141.35|138.95|0
1650458250000|2022-04-20 12:37:30|141.35|138.95|141.35|138.95|141.35|138.95|141.35|138.95|0
1650458260000|2022-04-20 12:37:40|141.42|139.02|141.35|138.95|141.48|139.08|141.35|138.95|0
1650458280000|2022-04-20 12:38:00|141.48|139.08|141.22|138.82|141.48|139.08|141.22|138.82|0
1650458290000|2022-04-20 12:38:10|141.35|138.95|141.35|138.95|141.35|138.95|141.35|138.95|0
1650458300000|2022-04-20 12:38:20|141.48|139.08|141.61|139.21|141.61|139.21|141.48|139.08|0
1650458310000|2022-04-20 12:38:30|141.48|139.08|141.61|139.21|141.61|139.21|141.48|139.08|0
1650458320000|2022-04-20 12:38:40|141.48|139.08|141.48|139.08|141.48|139.08|141.48|139.08|0
1650458330000|2022-04-20 12:38:50|141.61|139.21|141.61|139.21|141.61|139.21|141.61|139.21|0
1650458340000|2022-04-20 12:39:00|141.48|139.08|141.35|138.95|141.48|139.08|141.35|138.95|0
1650458350000|2022-04-20 12:39:10|141.48|139.08|141.61|139.21|141.61|139.21|141.48|139.08|0
1650458360000|2022-04-20 12:39:20|141.48|139.08|141.48|139.08|141.48|139.08|141.48|139.08|0
1650458370000|2022-04-20 12:39:30|141.35|138.95|141.22|138.82|141.35|138.95|141.22|138.82|0
1650458380000|2022-04-20 12:39:40|141.35|138.95|141.35|138.95|141.35|138.95|141.35|138.95|0
1650458390000|2022-04-20 12:39:50|141.22|138.82|141.35|138.95|141.35|138.95|141.22|138.82|0
1650458400000|2022-04-20 12:40:00|141.22|138.82|141.35|138.95|141.35|138.95|141.22|138.82|0
1650458410000|2022-04-20 12:40:10|141.22|138.82|141.09|138.69|141.22|138.82|141.09|138.69|0
1650458420000|2022-04-20 12:40:20|140.96|138.56|140.96|138.56|141.09|138.69|140.96|138.56|0
1650458430000|2022-04-20 12:40:30|141.09|138.69|141.09|138.69|141.09|138.69|141.09|138.69|0
1650458440000|2022-04-20 12:40:40|140.96|138.56|140.84|138.44|141.03|138.63|140.84|138.44|0
1650458450000|2022-04-20 12:40:50|140.45|138.05|140.58|138.18|140.58|138.18|140.45|138.05|0
1650458460000|2022-04-20 12:41:00|140.96|138.56|140.96|138.56|141.09|138.69|140.96|138.56|0
1650458470000|2022-04-20 12:41:10|141.09|138.69|141.09|138.69|141.09|138.69|141.09|138.69|0
1650458480000|2022-04-20 12:41:20|141.22|138.82|141.09|138.69|141.22|138.82|141.09|138.69|0
1650458490000|2022-04-20 12:41:30|141.22|138.82|140.96|138.56|141.22|138.82|140.96|138.56|0
1650458500000|2022-04-20 12:41:40|141.09|138.69|140.83|138.43|141.09|138.69|140.83|138.43|0
1650458510000|2022-04-20 12:41:50|140.71|138.31|140.71|138.31|140.77|138.37|140.71|138.31|0
1650458520000|2022-04-20 12:42:00|140.77|138.37|140.58|138.18|140.77|138.37|140.58|138.18|0
1650458530000|2022-04-20 12:42:10|140.71|138.31|140.96|138.56|140.96|138.56|140.71|138.31|0
1650458540000|2022-04-20 12:42:20|141.09|138.69|141.09|138.69|141.09|138.69|141.09|138.69|0
1650458550000|2022-04-20 12:42:30|140.96|138.56|141.22|138.82|141.22|138.82|140.96|138.56|0
1650458560000|2022-04-20 12:42:40|141.09|138.69|141.22|138.82|141.22|138.82|141.09|138.69|0
1650458570000|2022-04-20 12:42:50|141.35|138.95|141.22|138.82|141.35|138.95|141.22|138.82|0
1650458580000|2022-04-20 12:43:00|141.29|138.89|141.22|138.82|141.35|138.95|141.22|138.82|0
1650458590000|2022-04-20 12:43:10|141.35|138.95|141.35|138.95|141.35|138.95|141.35|138.95|0
1650458620000|2022-04-20 12:43:40|141.28|138.88|141.47|139.07|141.47|139.07|141.22|138.82|0
1650458640000|2022-04-20 12:44:00|141.6|139.2|141.35|138.95|141.6|139.2|141.35|138.95|0
1650458650000|2022-04-20 12:44:10|141.47|139.07|141.35|138.95|141.47|139.07|141.35|138.95|0
1650458660000|2022-04-20 12:44:20|141.47|139.07|141.47|139.07|141.47|139.07|141.41|139.01|0
1650458670000|2022-04-20 12:44:30|141.6|139.2|141.6|139.2|141.6|139.2|141.6|139.2|0
1650458680000|2022-04-20 12:44:40|141.73|139.33|141.73|139.33|141.73|139.33|141.6|139.2|0
1650458690000|2022-04-20 12:44:50|141.86|139.46|141.6|139.2|141.86|139.46|141.6|139.2|0
1650458700000|2022-04-20 12:45:00|141.47|139.07|141.35|138.95|141.47|139.07|141.35|138.95|0
1650458710000|2022-04-20 12:45:10|141.47|139.07|141.47|139.07|141.47|139.07|141.47|139.07|0
1650458720000|2022-04-20 12:45:20|141.35|138.95|141.34|138.94|141.47|139.07|141.34|138.94|0
1650458730000|2022-04-20 12:45:30|141.6|139.2|141.86|139.46|141.86|139.46|141.6|139.2|0
1650458740000|2022-04-20 12:45:40|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1650458750000|2022-04-20 12:45:50|141.6|139.2|141.73|139.33|141.73|139.33|141.6|139.2|0
1650458760000|2022-04-20 12:46:00|141.8|139.4|141.86|139.46|141.86|139.46|141.73|139.33|0
1650458770000|2022-04-20 12:46:10|141.99|139.59|141.99|139.59|141.99|139.59|141.99|139.59|0
1650458780000|2022-04-20 12:46:20|141.93|139.53|141.86|139.46|141.93|139.53|141.86|139.46|0
1650458790000|2022-04-20 12:46:30|141.99|139.59|142.12|139.72|142.12|139.72|141.99|139.59|0
1650458800000|2022-04-20 12:46:40|142.25|139.85|142.5|140.1|142.5|140.1|142.25|139.85|0
1650458820000|2022-04-20 12:47:00|142.37|139.97|142.5|140.1|142.5|140.1|142.37|139.97|0
1650458830000|2022-04-20 12:47:10|142.37|139.97|142.5|140.1|142.5|140.1|142.37|139.97|0
1650458840000|2022-04-20 12:47:20|142.37|139.97|142.37|139.97|142.37|139.97|142.37|139.97|0
1650458850000|2022-04-20 12:47:30|142.5|140.1|142.57|140.17|142.57|140.17|142.5|140.1|0
1650458860000|2022-04-20 12:47:40|142.63|140.23|142.5|140.1|142.63|140.23|142.5|140.1|0
1650458870000|2022-04-20 12:47:50|142.37|139.97|142.37|139.97|142.37|139.97|142.37|139.97|0
1650458880000|2022-04-20 12:48:00|142.24|139.84|142.63|140.23|142.63|140.23|142.24|139.84|0
1650458890000|2022-04-20 12:48:10|142.5|140.1|142.5|140.1|142.5|140.1|142.5|140.1|0
1650458900000|2022-04-20 12:48:20|142.63|140.23|142.5|140.1|142.63|140.23|142.5|140.1|0
1650458910000|2022-04-20 12:48:30|142.57|140.17|142.5|140.1|142.63|140.23|142.5|140.1|0
1650458940000|2022-04-20 12:49:00|142.63|140.23|142.5|140.1|142.63|140.23|142.5|140.1|0
1650458960000|2022-04-20 12:49:20|142.63|140.23|142.63|140.23|142.63|140.23|142.63|140.23|0
1650458970000|2022-04-20 12:49:30|142.5|140.1|142.5|140.1|142.5|140.1|142.5|140.1|0
1650458980000|2022-04-20 12:49:40|142.24|139.84|141.99|139.59|142.24|139.84|141.99|139.59|0
1650458990000|2022-04-20 12:49:50|141.86|139.46|141.99|139.59|141.99|139.59|141.86|139.46|0
1650459000000|2022-04-20 12:50:00|142.37|139.97|142.11|139.71|142.37|139.97|142.11|139.71|0
1650459010000|2022-04-20 12:50:10|142.24|139.84|142.11|139.71|142.24|139.84|142.11|139.71|0
1650459020000|2022-04-20 12:50:20|141.98|139.58|141.98|139.58|141.98|139.58|141.98|139.58|0
1650459030000|2022-04-20 12:50:30|142.11|139.71|142.11|139.71|142.11|139.71|142.11|139.71|0
1650459040000|2022-04-20 12:50:40|141.73|139.33|141.73|139.33|141.73|139.33|141.73|139.33|0
1650459050000|2022-04-20 12:50:50|141.6|139.2|141.86|139.46|141.86|139.46|141.6|139.2|0
1650459060000|2022-04-20 12:51:00|141.98|139.58|141.98|139.58|141.98|139.58|141.86|139.46|0
1650459070000|2022-04-20 12:51:10|142.11|139.71|141.86|139.46|142.11|139.71|141.86|139.46|0
1650459080000|2022-04-20 12:51:20|141.98|139.58|141.6|139.2|141.98|139.58|141.6|139.2|0
1650459090000|2022-04-20 12:51:30|141.73|139.33|141.98|139.58|142.11|139.71|141.73|139.33|0
1650459100000|2022-04-20 12:51:40|142.11|139.71|142.11|139.71|142.11|139.71|142.11|139.71|0
1650459110000|2022-04-20 12:51:50|142.24|139.84|142.37|139.97|142.37|139.97|142.24|139.84|0
1650459120000|2022-04-20 12:52:00|142.24|139.84|142.37|139.97|142.37|139.97|142.24|139.84|0
1650459130000|2022-04-20 12:52:10|142.24|139.84|142.11|139.71|142.37|139.97|142.11|139.71|0
1650459140000|2022-04-20 12:52:20|141.98|139.58|141.98|139.58|141.98|139.58|141.98|139.58|0
1650459150000|2022-04-20 12:52:30|142.11|139.71|142.11|139.71|142.11|139.71|142.11|139.71|0
1650459160000|2022-04-20 12:52:40|141.98|139.58|141.85|139.45|141.98|139.58|141.85|139.45|0
1650459170000|2022-04-20 12:52:50|141.98|139.58|142.11|139.71|142.11|139.71|141.98|139.58|0
1650459180000|2022-04-20 12:53:00|141.98|139.58|141.98|139.58|141.98|139.58|141.98|139.58|0
1650459200000|2022-04-20 12:53:20|142.11|139.71|141.98|139.58|142.11|139.71|141.98|139.58|0
1650459210000|2022-04-20 12:53:30|141.85|139.45|141.72|139.32|141.85|139.45|141.72|139.32|0
1650459220000|2022-04-20 12:53:40|141.6|139.2|141.47|139.07|141.6|139.2|141.47|139.07|0
1650459230000|2022-04-20 12:53:50|141.21|138.81|141.21|138.81|141.21|138.81|141.21|138.81|0
1650459240000|2022-04-20 12:54:00|141.08|138.68|140.95|138.55|141.08|138.68|140.95|138.55|0
1650459250000|2022-04-20 12:54:10|141.08|138.68|141.08|138.68|141.08|138.68|140.95|138.55|0
1650459260000|2022-04-20 12:54:20|140.95|138.55|140.95|138.55|140.95|138.55|140.82|138.42|0
1650459270000|2022-04-20 12:54:30|140.82|138.42|140.7|138.3|140.82|138.42|140.7|138.3|0
1650459280000|2022-04-20 12:54:40|140.57|138.17|140.57|138.17|140.57|138.17|140.57|138.17|0
1650459290000|2022-04-20 12:54:50|140.7|138.3|140.57|138.17|140.82|138.42|140.57|138.17|0
1650459300000|2022-04-20 12:55:00|140.7|138.3|140.7|138.3|140.7|138.3|140.7|138.3|0
1650459320000|2022-04-20 12:55:20|140.82|138.42|140.95|138.55|140.95|138.55|140.82|138.42|0
1650459330000|2022-04-20 12:55:30|141.08|138.68|140.82|138.42|141.08|138.68|140.82|138.42|0
1650459340000|2022-04-20 12:55:40|140.7|138.3|140.57|138.17|140.7|138.3|140.44|138.04|0
1650459350000|2022-04-20 12:55:50|140.44|138.04|140.44|138.04|140.57|138.17|140.44|138.04|0
1650459360000|2022-04-20 12:56:00|140.57|138.17|140.57|138.17|140.57|138.17|140.57|138.17|0
1650459370000|2022-04-20 12:56:10|140.82|138.42|140.7|138.3|140.82|138.42|140.7|138.3|0
1650459380000|2022-04-20 12:56:20|140.82|138.42|140.82|138.42|140.82|138.42|140.82|138.42|0
1650459390000|2022-04-20 12:56:30|140.95|138.55|140.82|138.42|140.95|138.55|140.82|138.42|0
1650459400000|2022-04-20 12:56:40|140.76|138.36|140.82|138.42|140.82|138.42|140.76|138.36|0
1650459410000|2022-04-20 12:56:50|140.69|138.29|140.82|138.42|140.95|138.55|140.69|138.29|0
1650459420000|2022-04-20 12:57:00|140.95|138.55|140.95|138.55|140.95|138.55|140.82|138.42|0
1650459430000|2022-04-20 12:57:10|140.82|138.42|140.82|138.42|140.82|138.42|140.82|138.42|0
1650459440000|2022-04-20 12:57:20|140.95|138.55|140.95|138.55|141.08|138.68|140.95|138.55|0
1650459460000|2022-04-20 12:57:40|140.89|138.49|140.82|138.42|140.89|138.49|140.82|138.42|0
1650459470000|2022-04-20 12:57:50|140.44|138.04|140.44|138.04|140.57|138.17|140.44|138.04|0
1650459480000|2022-04-20 12:58:00|140.57|138.17|140.57|138.17|140.57|138.17|140.57|138.17|0
1650459490000|2022-04-20 12:58:10|140.69|138.29|140.57|138.17|140.69|138.29|140.57|138.17|0
1650459500000|2022-04-20 12:58:20|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1650459510000|2022-04-20 12:58:30|140.82|138.42|140.18|137.78|140.82|138.42|140.18|137.78|0
1650459520000|2022-04-20 12:58:40|140.05|137.65|140.05|137.65|140.05|137.65|139.93|137.53|0
1650459530000|2022-04-20 12:58:50|139.93|137.53|139.93|137.53|139.93|137.53|139.8|137.4|0
1650459550000|2022-04-20 12:59:10|140.05|137.65|140.05|137.65|140.05|137.65|140.05|137.65|0
1650459560000|2022-04-20 12:59:20|140.18|137.78|140.05|137.65|140.18|137.78|140.05|137.65|0
1650459570000|2022-04-20 12:59:30|139.93|137.53|139.93|137.53|139.93|137.53|139.8|137.4|0
1650459580000|2022-04-20 12:59:40|139.8|137.4|139.8|137.4|139.8|137.4|139.8|137.4|0
1650459590000|2022-04-20 12:59:50|139.93|137.53|139.92|137.52|139.93|137.53|139.92|137.52|0
1650459600000|2022-04-20 13:00:00|139.8|137.4|140.05|137.65|140.05|137.65|139.8|137.4|0
1650459610000|2022-04-20 13:00:10|140.18|137.78|139.92|137.52|140.31|137.91|139.92|137.52|0
1650459630000|2022-04-20 13:00:30|140.05|137.65|140.31|137.91|140.31|137.91|140.05|137.65|0
1650459640000|2022-04-20 13:00:40|140.44|138.04|140.44|138.04|140.44|138.04|140.44|138.04|0
1650459650000|2022-04-20 13:00:50|140.31|137.91|140.44|138.04|140.44|138.04|140.31|137.91|0
1650459660000|2022-04-20 13:01:00|140.56|138.16|140.44|138.04|140.56|138.16|140.44|138.04|0
1650459670000|2022-04-20 13:01:10|140.56|138.16|140.44|138.04|140.56|138.16|140.44|138.04|0
1650459680000|2022-04-20 13:01:20|140.56|138.16|140.44|138.04|140.56|138.16|140.44|138.04|0
1650459690000|2022-04-20 13:01:30|140.56|138.16|141.08|138.68|141.08|138.68|140.56|138.16|0
1650459710000|2022-04-20 13:01:50|140.95|138.55|140.69|138.29|140.95|138.55|140.69|138.29|0
1650459720000|2022-04-20 13:02:00|140.82|138.42|141.2|138.8|141.2|138.8|140.82|138.42|0
1650459730000|2022-04-20 13:02:10|141.33|138.93|141.33|138.93|141.33|138.93|141.33|138.93|0
1650459740000|2022-04-20 13:02:20|141.2|138.8|141.2|138.8|141.33|138.93|141.2|138.8|0
1650459750000|2022-04-20 13:02:30|141.08|138.68|141.2|138.8|141.2|138.8|141.08|138.68|0
1650459760000|2022-04-20 13:02:40|141.33|138.93|141.33|138.93|141.33|138.93|141.33|138.93|0
1650459770000|2022-04-20 13:02:50|141.2|138.8|141.2|138.8|141.2|138.8|141.2|138.8|0
1650459780000|2022-04-20 13:03:00|141.07|138.67|140.82|138.42|141.07|138.67|140.82|138.42|0
1650459790000|2022-04-20 13:03:10|140.95|138.55|140.95|138.55|141.07|138.67|140.95|138.55|0
1650459800000|2022-04-20 13:03:20|141.07|138.67|141.2|138.8|141.2|138.8|141.07|138.67|0
1650459810000|2022-04-20 13:03:30|141.07|138.67|141.2|138.8|141.2|138.8|141.07|138.67|0
1650459820000|2022-04-20 13:03:40|141.07|138.67|141.2|138.8|141.2|138.8|141.07|138.67|0
1650459830000|2022-04-20 13:03:50|141.33|138.93|141.33|138.93|141.59|139.19|141.33|138.93|0
1650459840000|2022-04-20 13:04:00|141.46|139.06|141.46|139.06|141.46|139.06|141.46|139.06|0
1650459850000|2022-04-20 13:04:10|141.59|139.19|141.72|139.32|141.72|139.32|141.59|139.19|0
1650459860000|2022-04-20 13:04:20|141.65|139.25|141.65|139.25|141.65|139.25|141.65|139.25|0
1650459870000|2022-04-20 13:04:30|141.72|139.32|141.59|139.19|141.72|139.32|141.46|139.06|0
1650459880000|2022-04-20 13:04:40|141.65|139.25|141.72|139.32|141.72|139.32|141.59|139.19|0
1650459890000|2022-04-20 13:04:50|141.78|139.38|141.72|139.32|141.78|139.38|141.72|139.32|0
1650459900000|2022-04-20 13:05:00|141.59|139.19|141.72|139.32|141.72|139.32|141.59|139.19|0
1650459910000|2022-04-20 13:05:10|141.84|139.44|141.97|139.57|141.97|139.57|141.72|139.32|0
1650459920000|2022-04-20 13:05:20|141.84|139.44|141.84|139.44|141.84|139.44|141.84|139.44|0
1650459930000|2022-04-20 13:05:30|141.97|139.57|141.84|139.44|141.97|139.57|141.72|139.32|0
1650459940000|2022-04-20 13:05:40|141.97|139.57|141.97|139.57|141.97|139.57|141.97|139.57|0
1650459950000|2022-04-20 13:05:50|142.1|139.7|142.1|139.7|142.1|139.7|141.97|139.57|0
1650459960000|2022-04-20 13:06:00|142.23|139.83|142.1|139.7|142.23|139.83|141.97|139.57|0
1650459970000|2022-04-20 13:06:10|142.04|139.64|141.97|139.57|142.1|139.7|141.97|139.57|0
1650459980000|2022-04-20 13:06:20|141.84|139.44|141.71|139.31|141.84|139.44|141.71|139.31|0
1650459990000|2022-04-20 13:06:30|141.59|139.19|141.59|139.19|141.65|139.25|141.59|139.19|0
1650460000000|2022-04-20 13:06:40|141.71|139.31|141.46|139.06|141.84|139.44|141.46|139.06|0
1650460010000|2022-04-20 13:06:50|141.33|138.93|141.33|138.93|141.33|138.93|141.33|138.93|0
1650460020000|2022-04-20 13:07:00|141.46|139.06|141.46|139.06|141.46|139.06|141.33|138.93|0
1650460030000|2022-04-20 13:07:10|141.59|139.19|141.59|139.19|141.59|139.19|141.46|139.06|0
1650460040000|2022-04-20 13:07:20|141.71|139.31|141.97|139.57|141.97|139.57|141.71|139.31|0
1650460050000|2022-04-20 13:07:30|141.84|139.44|141.71|139.31|141.84|139.44|141.71|139.31|0
1650460060000|2022-04-20 13:07:40|141.84|139.44|141.84|139.44|141.84|139.44|141.71|139.31|0
1650460070000|2022-04-20 13:07:50|141.71|139.31|141.71|139.31|141.71|139.31|141.58|139.18|0
1650460080000|2022-04-20 13:08:00|141.84|139.44|141.97|139.57|142.1|139.7|141.84|139.44|0
1650460090000|2022-04-20 13:08:10|141.84|139.44|141.97|139.57|141.97|139.57|141.84|139.44|0
1650460100000|2022-04-20 13:08:20|141.84|139.44|142.1|139.7|142.1|139.7|141.84|139.44|0
1650460110000|2022-04-20 13:08:30|142.23|139.83|142.1|139.7|142.23|139.83|142.1|139.7|0
1650460120000|2022-04-20 13:08:40|142.23|139.83|142.49|140.09|142.49|140.09|142.23|139.83|0
1650460130000|2022-04-20 13:08:50|142.36|139.96|142.23|139.83|142.36|139.96|142.23|139.83|0
1650460140000|2022-04-20 13:09:00|142.1|139.7|141.97|139.57|142.1|139.7|141.97|139.57|0
1650460150000|2022-04-20 13:09:10|142.1|139.7|141.97|139.57|142.1|139.7|141.97|139.57|0
1650460160000|2022-04-20 13:09:20|142.1|139.7|142.36|139.96|142.36|139.96|142.1|139.7|0
1650460170000|2022-04-20 13:09:30|142.23|139.83|142.36|139.96|142.36|139.96|142.23|139.83|0
1650460180000|2022-04-20 13:09:40|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1650460190000|2022-04-20 13:09:50|142.49|140.09|142.49|140.09|142.49|140.09|142.49|140.09|0
1650460200000|2022-04-20 13:10:00|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1650460210000|2022-04-20 13:10:10|142.49|140.09|142.36|139.96|142.49|140.09|142.36|139.96|0
1650460230000|2022-04-20 13:10:30|142.23|139.83|142.36|139.96|142.36|139.96|142.23|139.83|0
1650460240000|2022-04-20 13:10:40|142.23|139.83|142.23|139.83|142.23|139.83|142.23|139.83|0
1650460250000|2022-04-20 13:10:50|142.36|139.96|142.36|139.96|142.36|139.96|142.36|139.96|0
1650460260000|2022-04-20 13:11:00|142.23|139.83|142.49|140.09|142.49|140.09|142.23|139.83|0
1650460270000|2022-04-20 13:11:10|142.61|140.21|142.48|140.08|142.61|140.21|142.48|140.08|0
1650460280000|2022-04-20 13:11:20|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1650460290000|2022-04-20 13:11:30|142.48|140.08|142.48|140.08|142.48|140.08|142.42|140.02|0
1650460300000|2022-04-20 13:11:40|142.36|139.96|142.36|139.96|142.36|139.96|142.36|139.96|0
1650460310000|2022-04-20 13:11:50|142.23|139.83|142.74|140.34|142.74|140.34|142.23|139.83|0
1650460330000|2022-04-20 13:12:10|142.87|140.47|142.87|140.47|143|140.6|142.87|140.47|0
1650460340000|2022-04-20 13:12:20|143|140.6|143|140.6|143.13|140.73|143|140.6|0
1650460350000|2022-04-20 13:12:30|142.87|140.47|142.81|140.41|142.87|140.47|142.74|140.34|0
1650460360000|2022-04-20 13:12:40|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1650460370000|2022-04-20 13:12:50|142.74|140.34|142.74|140.34|142.74|140.34|142.74|140.34|0
1650460380000|2022-04-20 13:13:00|142.87|140.47|143|140.6|143|140.6|142.87|140.47|0
1650460390000|2022-04-20 13:13:10|142.87|140.47|142.74|140.34|142.87|140.47|142.74|140.34|0
1650460400000|2022-04-20 13:13:20|142.87|140.47|143|140.6|143|140.6|142.87|140.47|0
1650460420000|2022-04-20 13:13:40|142.87|140.47|142.74|140.34|142.87|140.47|142.74|140.34|0
1650460440000|2022-04-20 13:14:00|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1650460450000|2022-04-20 13:14:10|143|140.6|143.13|140.73|143.13|140.73|143|140.6|0
1650460460000|2022-04-20 13:14:20|143|140.6|143.13|140.73|143.13|140.73|143|140.6|0
1650460470000|2022-04-20 13:14:30|142.87|140.47|143|140.6|143|140.6|142.87|140.47|0
1650460480000|2022-04-20 13:14:40|142.87|140.47|142.87|140.47|142.87|140.47|142.87|140.47|0
1650460500000|2022-04-20 13:15:00|143|140.6|143.13|140.73|143.13|140.73|143|140.6|0
1650460510000|2022-04-20 13:15:10|143|140.6|142.87|140.47|143.13|140.73|142.87|140.47|0
1650460520000|2022-04-20 13:15:20|143|140.6|142.87|140.47|143|140.6|142.87|140.47|0
1650460530000|2022-04-20 13:15:30|143|140.6|143|140.6|143|140.6|143|140.6|0
1650460550000|2022-04-20 13:15:50|143.13|140.73|143.13|140.73|143.13|140.73|143.13|140.73|0
1650460560000|2022-04-20 13:16:00|143|140.6|143|140.6|143|140.6|143|140.6|0
1650460570000|2022-04-20 13:16:10|143.13|140.73|143.13|140.73|143.13|140.73|143.13|140.73|0
1650460580000|2022-04-20 13:16:20|143|140.6|143|140.6|143|140.6|143|140.6|0
1650460590000|2022-04-20 13:16:30|143.13|140.73|142.87|140.47|143.13|140.73|142.87|140.47|0
1650460610000|2022-04-20 13:16:50|142.61|140.21|142.74|140.34|142.74|140.34|142.61|140.21|0
1650460620000|2022-04-20 13:17:00|142.61|140.21|142.61|140.21|142.74|140.34|142.61|140.21|0
1650460630000|2022-04-20 13:17:10|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1650460650000|2022-04-20 13:17:30|142.61|140.21|142.74|140.34|142.74|140.34|142.61|140.21|0
1650460660000|2022-04-20 13:17:40|142.87|140.47|142.68|140.28|142.87|140.47|142.68|140.28|0
1650460670000|2022-04-20 13:17:50|142.74|140.34|142.81|140.41|142.81|140.41|142.74|140.34|0
1650460680000|2022-04-20 13:18:00|142.94|140.54|142.87|140.47|142.94|140.54|142.87|140.47|0
1650460690000|2022-04-20 13:18:10|142.93|140.53|143|140.6|143|140.6|142.87|140.47|0
1650460700000|2022-04-20 13:18:20|142.93|140.53|143|140.6|143|140.6|142.93|140.53|0
1650460710000|2022-04-20 13:18:30|143.13|140.73|143.06|140.66|143.13|140.73|143|140.6|0
1650460720000|2022-04-20 13:18:40|142.74|140.34|142.61|140.21|142.74|140.34|142.61|140.21|0
1650460730000|2022-04-20 13:18:50|142.48|140.08|142.48|140.08|142.61|140.21|142.48|140.08|0
1650460740000|2022-04-20 13:19:00|142.61|140.21|142.74|140.34|142.74|140.34|142.61|140.21|0
1650460750000|2022-04-20 13:19:10|142.61|140.21|142.61|140.21|142.61|140.21|142.48|140.08|0
1650460760000|2022-04-20 13:19:20|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1650460770000|2022-04-20 13:19:30|142.55|140.15|142.55|140.15|142.55|140.15|142.55|140.15|0
1650460780000|2022-04-20 13:19:40|142.61|140.21|142.48|140.08|142.61|140.21|142.48|140.08|0
1650460790000|2022-04-20 13:19:50|142.55|140.15|142.48|140.08|142.61|140.21|142.48|140.08|0
1650460800000|2022-04-20 13:20:00|142.61|140.21|142.67|140.27|142.67|140.27|142.61|140.21|0
1650460810000|2022-04-20 13:20:10|142.74|140.34|142.74|140.34|142.74|140.34|142.74|140.34|0
1650460870000|2022-04-20 13:21:10|142.87|140.47|142.87|140.47|142.87|140.47|142.8|140.4|0
1650460890000|2022-04-20 13:21:30|142.99|140.59|142.99|140.59|142.99|140.59|142.99|140.59|0
1650460900000|2022-04-20 13:21:40|142.86|140.46|142.86|140.46|142.86|140.46|142.86|140.46|0
1650460920000|2022-04-20 13:22:00|142.61|140.21|142.61|140.21|142.74|140.34|142.61|140.21|0
1650460930000|2022-04-20 13:22:10|142.35|139.95|142.35|139.95|142.35|139.95|142.35|139.95|0
1650460950000|2022-04-20 13:22:30|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1650460960000|2022-04-20 13:22:40|142.73|140.33|142.86|140.46|142.86|140.46|142.61|140.21|0
1650460970000|2022-04-20 13:22:50|142.99|140.59|142.86|140.46|142.99|140.59|142.86|140.46|0
1650460980000|2022-04-20 13:23:00|142.93|140.53|142.99|140.59|142.99|140.59|142.86|140.46|0
1650460990000|2022-04-20 13:23:10|142.86|140.46|142.99|140.59|142.99|140.59|142.86|140.46|0
1650461010000|2022-04-20 13:23:30|142.6|140.2|142.22|139.82|142.6|140.2|142.22|139.82|0
1650461020000|2022-04-20 13:23:40|142.48|140.08|142.35|139.95|142.48|140.08|142.35|139.95|0
1650461030000|2022-04-20 13:23:50|142.48|140.08|142.22|139.82|142.48|140.08|142.22|139.82|0
1650461040000|2022-04-20 13:24:00|142.48|140.08|142.48|140.08|142.48|140.08|142.41|140.01|0
1650461050000|2022-04-20 13:24:10|142.47|140.07|142.47|140.07|142.47|140.07|142.47|140.07|0
1650461060000|2022-04-20 13:24:20|142.6|140.2|142.73|140.33|142.73|140.33|142.6|140.2|0
1650461070000|2022-04-20 13:24:30|142.86|140.46|142.73|140.33|142.86|140.46|142.73|140.33|0
1650461080000|2022-04-20 13:24:40|142.6|140.2|142.6|140.2|142.6|140.2|142.6|140.2|0
1650461090000|2022-04-20 13:24:50|142.73|140.33|142.67|140.27|142.73|140.33|142.67|140.27|0
1650461100000|2022-04-20 13:25:00|142.73|140.33|142.73|140.33|142.73|140.33|142.73|140.33|0
1650461110000|2022-04-20 13:25:10|142.6|140.2|142.6|140.2|142.6|140.2|142.6|140.2|0
1650461120000|2022-04-20 13:25:20|142.73|140.33|142.34|139.94|142.73|140.33|142.34|139.94|0
1650461130000|2022-04-20 13:25:30|142.47|140.07|142.34|139.94|142.47|140.07|142.34|139.94|0
1650461140000|2022-04-20 13:25:40|142.47|140.07|142.47|140.07|142.47|140.07|142.47|140.07|0
1650461150000|2022-04-20 13:25:50|142.6|140.2|142.34|139.94|142.6|140.2|142.34|139.94|0
1650461160000|2022-04-20 13:26:00|142.47|140.07|142.47|140.07|142.47|140.07|142.47|140.07|0
1650461180000|2022-04-20 13:26:20|142.22|139.82|142.09|139.69|142.22|139.82|142.09|139.69|0
1650461190000|2022-04-20 13:26:30|141.96|139.56|141.83|139.43|141.96|139.56|141.83|139.43|0
1650461200000|2022-04-20 13:26:40|141.7|139.3|141.7|139.3|141.7|139.3|141.57|139.17|0
1650461210000|2022-04-20 13:26:50|141.83|139.43|142.21|139.81|142.21|139.81|141.83|139.43|0
1650461220000|2022-04-20 13:27:00|142.34|139.94|142.09|139.69|142.34|139.94|142.09|139.69|0
1650461230000|2022-04-20 13:27:10|142.21|139.81|142.09|139.69|142.21|139.81|142.09|139.69|0
1650461240000|2022-04-20 13:27:20|142.21|139.81|142.47|140.07|142.47|140.07|142.21|139.81|0
1650461250000|2022-04-20 13:27:30|142.34|139.94|141.83|139.43|142.6|140.2|141.83|139.43|0
1650461260000|2022-04-20 13:27:40|142.34|139.94|142.21|139.81|142.34|139.94|142.09|139.69|0
1650461270000|2022-04-20 13:27:50|142.08|139.68|142.21|139.81|142.21|139.81|142.08|139.68|0
1650461280000|2022-04-20 13:28:00|142.34|139.94|141.96|139.56|142.34|139.94|141.96|139.56|0
1650461290000|2022-04-20 13:28:10|141.83|139.43|142.21|139.81|142.21|139.81|141.83|139.43|0
1650461300000|2022-04-20 13:28:20|142.08|139.68|141.83|139.43|142.08|139.68|141.83|139.43|0
1650461310000|2022-04-20 13:28:30|141.96|139.56|141.7|139.3|141.96|139.56|141.7|139.3|0
1650461320000|2022-04-20 13:28:40|141.83|139.43|141.96|139.56|141.96|139.56|141.83|139.43|0
1650461330000|2022-04-20 13:28:50|142.08|139.68|141.96|139.56|142.08|139.68|141.96|139.56|0
1650461340000|2022-04-20 13:29:00|142.08|139.68|142.34|139.94|142.34|139.94|142.08|139.68|0
1650461350000|2022-04-20 13:29:10|142.47|140.07|141.95|139.55|142.47|140.07|141.95|139.55|0
1650461360000|2022-04-20 13:29:20|141.83|139.43|141.7|139.3|141.83|139.43|141.7|139.3|0
1650461370000|2022-04-20 13:29:30|141.31|138.91|141.64|139.24|141.64|139.24|141.18|138.78|0
1650461380000|2022-04-20 13:29:40|141.57|139.17|141.18|138.78|141.57|139.17|141.05|138.65|0
1650461390000|2022-04-20 13:29:50|141.12|138.72|141.18|138.78|141.18|138.78|141.05|138.65|0
1650461400000|2022-04-20 13:30:00|141.08|138.88|140.57|138.37|141.21|139.01|140.57|138.37|0
1650461410000|2022-04-20 13:30:10|140.7|138.5|140.19|137.99|140.7|138.5|140.06|137.86|0
1650461420000|2022-04-20 13:30:20|140.83|138.63|141.34|139.14|141.6|139.4|140.83|138.63|0
1650461430000|2022-04-20 13:30:30|140.95|138.75|141.73|139.53|141.73|139.53|140.95|138.75|0
1650461440000|2022-04-20 13:30:40|141.21|139.01|140.7|138.5|141.21|139.01|140.7|138.5|0
1650461450000|2022-04-20 13:30:50|140.31|138.11|140.44|138.24|140.44|138.24|140.06|137.86|0
1650461460000|2022-04-20 13:31:00|140.7|138.5|140.82|138.62|140.95|138.75|140.7|138.5|0
1650461470000|2022-04-20 13:31:10|140.31|138.11|139.16|136.96|140.31|138.11|139.04|136.84|0
1650461480000|2022-04-20 13:31:20|139.04|136.84|138.91|136.71|139.42|137.22|138.91|136.71|0
1650461490000|2022-04-20 13:31:30|139.16|136.96|138.78|136.58|139.16|136.96|138.78|136.58|0
1650461500000|2022-04-20 13:31:40|139.16|136.96|138.02|135.82|139.16|136.96|138.02|135.82|0
1650461510000|2022-04-20 13:31:50|137.77|135.57|138.4|136.2|138.4|136.2|137.77|135.57|0
1650461520000|2022-04-20 13:32:00|138.78|136.58|138.27|136.07|139.04|136.84|138.27|136.07|0
1650461530000|2022-04-20 13:32:10|137.89|135.69|138.53|136.33|138.53|136.33|137.89|135.69|0
1650461540000|2022-04-20 13:32:20|138.91|136.71|139.04|136.84|139.04|136.84|138.78|136.58|0
1650461550000|2022-04-20 13:32:30|139.16|136.96|139.16|136.96|139.42|137.22|139.16|136.96|0
1650461560000|2022-04-20 13:32:40|139.04|136.84|139.16|136.96|139.29|137.09|139.04|136.84|0
1650461570000|2022-04-20 13:32:50|139.67|137.47|139.93|137.73|139.93|137.73|139.54|137.34|0
1650461580000|2022-04-20 13:33:00|140.57|138.37|139.93|137.73|140.57|138.37|139.93|137.73|0
1650461590000|2022-04-20 13:33:10|140.05|137.85|140.05|137.85|140.44|138.24|140.05|137.85|0
1650461600000|2022-04-20 13:33:20|139.93|137.73|141.08|138.88|141.08|138.88|139.93|137.73|0
1650461610000|2022-04-20 13:33:30|140.82|138.62|140.44|138.24|141.08|138.88|140.44|138.24|0
1650461620000|2022-04-20 13:33:40|140.18|137.98|140.57|138.37|140.57|138.37|140.18|137.98|0
1650461630000|2022-04-20 13:33:50|140.69|138.49|140.95|138.75|140.95|138.75|140.57|138.37|0
1650461640000|2022-04-20 13:34:00|141.34|139.14|141.85|139.65|141.85|139.65|141.34|139.14|0
1650461650000|2022-04-20 13:34:10|141.98|139.78|141.59|139.39|141.98|139.78|141.46|139.26|0
1650461660000|2022-04-20 13:34:20|141.34|139.14|141.46|139.26|141.46|139.26|141.34|139.14|0
1650461670000|2022-04-20 13:34:30|141.21|139.01|141.72|139.52|141.85|139.65|141.21|139.01|0
1650461680000|2022-04-20 13:34:40|141.85|139.65|142.5|140.3|142.5|140.3|141.85|139.65|0
1650461690000|2022-04-20 13:34:50|142.37|140.17|142.24|140.04|142.5|140.3|142.24|140.04|0
1650461700000|2022-04-20 13:35:00|140.95|138.75|139.8|137.6|140.95|138.75|139.8|137.6|0
1650461710000|2022-04-20 13:35:10|140.05|137.85|139.93|137.73|140.31|138.11|139.93|137.73|0
1650461720000|2022-04-20 13:35:20|140.05|137.85|140.95|138.75|140.95|138.75|140.05|137.85|0
1650461730000|2022-04-20 13:35:30|141.08|138.88|141.08|138.88|141.46|139.26|140.95|138.75|0
1650461740000|2022-04-20 13:35:40|140.95|138.75|141.08|138.88|141.21|139.01|140.95|138.75|0
1650461750000|2022-04-20 13:35:50|141.33|139.13|141.46|139.26|141.46|139.26|141.08|138.88|0
1650461760000|2022-04-20 13:36:00|141.72|139.52|141.72|139.52|141.72|139.52|141.59|139.39|0
1650461770000|2022-04-20 13:36:10|141.85|139.65|141.98|139.78|141.98|139.78|141.72|139.52|0
1650461780000|2022-04-20 13:36:20|142.5|140.3|142.37|140.17|142.88|140.68|142.37|140.17|0
1650461790000|2022-04-20 13:36:30|142.49|140.29|141.85|139.65|142.49|140.29|141.85|139.65|0
1650461800000|2022-04-20 13:36:40|141.59|139.39|141.72|139.52|141.72|139.52|141.46|139.26|0
1650461810000|2022-04-20 13:36:50|141.85|139.65|141.98|139.78|141.98|139.78|141.72|139.52|0
1650461820000|2022-04-20 13:37:00|141.46|139.26|141.46|139.26|141.46|139.26|141.33|139.13|0
1650461830000|2022-04-20 13:37:10|141.72|139.52|141.85|139.65|141.98|139.78|141.72|139.52|0
1650461840000|2022-04-20 13:37:20|141.46|139.26|141.33|139.13|141.46|139.26|141.21|139.01|0
1650461850000|2022-04-20 13:37:30|141.46|139.26|141.08|138.88|141.46|139.26|140.95|138.75|0
1650461860000|2022-04-20 13:37:40|140.69|138.49|140.05|137.85|140.69|138.49|140.05|137.85|0
1650461870000|2022-04-20 13:37:50|139.86|137.66|139.92|137.72|139.92|137.72|139.67|137.47|0
1650461880000|2022-04-20 13:38:00|140.05|137.85|140.18|137.98|140.18|137.98|140.05|137.85|0
1650461890000|2022-04-20 13:38:10|140.43|138.23|140.95|138.75|140.95|138.75|140.43|138.23|0
1650461900000|2022-04-20 13:38:20|140.69|138.49|140.69|138.49|140.95|138.75|140.69|138.49|0
1650461910000|2022-04-20 13:38:30|140.05|137.85|140.05|137.85|140.31|138.11|139.92|137.72|0
1650461920000|2022-04-20 13:38:40|139.92|137.72|139.8|137.6|139.92|137.72|139.67|137.47|0
1650461930000|2022-04-20 13:38:50|139.92|137.72|140.18|137.98|140.18|137.98|139.8|137.6|0
1650461940000|2022-04-20 13:39:00|140.43|138.23|140.43|138.23|140.43|138.23|140.31|138.11|0
1650461950000|2022-04-20 13:39:10|140.56|138.36|140.95|138.75|141.08|138.88|140.56|138.36|0
1650461960000|2022-04-20 13:39:20|140.82|138.62|140.56|138.36|140.82|138.62|140.56|138.36|0
1650461970000|2022-04-20 13:39:30|140.43|138.23|140.63|138.43|140.63|138.43|140.43|138.23|0
1650461980000|2022-04-20 13:39:40|140.31|138.11|140.43|138.23|140.43|138.23|140.31|138.11|0
1650461990000|2022-04-20 13:39:50|140.56|138.36|141.07|138.87|141.07|138.87|140.56|138.36|0
1650462000000|2022-04-20 13:40:00|140.69|138.49|141.72|139.52|141.72|139.52|140.69|138.49|0
1650462010000|2022-04-20 13:40:10|141.98|139.78|141.72|139.52|142.1|139.9|141.72|139.52|0
1650462020000|2022-04-20 13:40:20|141.59|139.39|141.85|139.65|141.85|139.65|141.59|139.39|0
1650462030000|2022-04-20 13:40:30|142.23|140.03|142.36|140.16|142.49|140.29|142.23|140.03|0
1650462040000|2022-04-20 13:40:40|142.23|140.03|142.49|140.29|142.49|140.29|142.23|140.03|0
1650462050000|2022-04-20 13:40:50|142.88|140.68|142.75|140.55|143.01|140.81|142.75|140.55|0
1650462060000|2022-04-20 13:41:00|142.49|140.29|142.62|140.42|142.75|140.55|142.49|140.29|0
1650462070000|2022-04-20 13:41:10|142.88|140.68|142.75|140.55|142.88|140.68|142.62|140.42|0
1650462080000|2022-04-20 13:41:20|142.49|140.29|142.75|140.55|142.88|140.68|142.49|140.29|0
1650462090000|2022-04-20 13:41:30|143.01|140.81|142.49|140.29|143.4|141.2|142.49|140.29|0
1650462100000|2022-04-20 13:41:40|143.01|140.81|143.01|140.81|143.01|140.81|142.88|140.68|0
1650462110000|2022-04-20 13:41:50|143.14|140.94|143.66|141.46|143.66|141.46|143.14|140.94|0
1650462120000|2022-04-20 13:42:00|144.31|142.11|144.05|141.85|144.31|142.11|143.92|141.72|0
1650462130000|2022-04-20 13:42:10|144.18|141.98|143.92|141.72|144.18|141.98|143.92|141.72|0
1650462140000|2022-04-20 13:42:20|143.79|141.59|143.4|141.2|143.79|141.59|143.4|141.2|0
1650462150000|2022-04-20 13:42:30|143.53|141.33|143.92|141.72|144.05|141.85|143.53|141.33|0
1650462160000|2022-04-20 13:42:40|143.14|140.94|143.79|141.59|143.79|141.59|143.14|140.94|0
1650462170000|2022-04-20 13:42:50|144.05|141.85|144.31|142.11|144.31|142.11|144.05|141.85|0
1650462180000|2022-04-20 13:43:00|144.7|142.5|144.83|142.63|144.96|142.76|144.7|142.5|0
1650462190000|2022-04-20 13:43:10|144.96|142.76|145.22|143.02|145.22|143.02|144.96|142.76|0
1650462200000|2022-04-20 13:43:20|145.61|143.41|145.48|143.28|145.61|143.41|145.35|143.15|0
1650462210000|2022-04-20 13:43:30|145.35|143.15|145.22|143.02|145.35|143.15|145.22|143.02|0
1650462220000|2022-04-20 13:43:40|145.48|143.28|145.61|143.41|145.61|143.41|145.35|143.15|0
1650462230000|2022-04-20 13:43:50|145.75|143.55|145.48|143.28|145.75|143.55|145.48|143.28|0
1650462240000|2022-04-20 13:44:00|145.75|143.55|145.88|143.68|145.88|143.68|145.75|143.55|0
1650462250000|2022-04-20 13:44:10|146.14|143.94|146.4|144.2|146.4|144.2|146.14|143.94|0
1650462260000|2022-04-20 13:44:20|146.8|144.6|147.06|144.86|147.19|144.99|146.67|144.47|0
1650462270000|2022-04-20 13:44:30|147.19|144.99|146.93|144.73|147.19|144.99|146.93|144.73|0
1650462280000|2022-04-20 13:44:40|147.19|144.99|146.8|144.6|147.19|144.99|146.8|144.6|0
1650462290000|2022-04-20 13:44:50|146.93|144.73|147.33|145.13|147.33|145.13|146.93|144.73|0
1650462360000|2022-04-20 13:46:00|148.62|146.22|148.62|146.22|148.62|146.22|148.62|146.22|0
1650462370000|2022-04-20 13:46:10|148.48|146.08|148.62|146.22|148.62|146.22|148.35|145.95|0
1650462380000|2022-04-20 13:46:20|148.35|145.95|149.02|146.62|149.02|146.62|148.35|145.95|0
1650462390000|2022-04-20 13:46:30|149.15|146.75|149.68|147.28|149.68|147.28|149.15|146.75|0
1650462400000|2022-04-20 13:46:40|149.88|147.48|149.95|147.55|150.22|147.82|149.88|147.48|0
1650462410000|2022-04-20 13:46:50|149.55|147.15|148.75|146.35|149.55|147.15|148.75|146.35|0
1650462420000|2022-04-20 13:47:00|148.82|146.42|148.88|146.48|148.88|146.48|148.75|146.35|0
1650462430000|2022-04-20 13:47:10|149.28|146.88|149.41|147.01|149.41|147.01|149.15|146.75|0
1650462440000|2022-04-20 13:47:20|149.55|147.15|150.62|148.22|150.62|148.22|149.15|146.75|0
1650462450000|2022-04-20 13:47:30|150.75|148.35|150.62|148.22|150.89|148.49|150.62|148.22|0
1650462460000|2022-04-20 13:47:40|150.89|148.49|149.55|147.15|150.89|148.49|149.55|147.15|0
1650462470000|2022-04-20 13:47:50|149.41|147.01|148.48|146.08|149.41|147.01|148.48|146.08|0
1650462480000|2022-04-20 13:48:00|148.35|145.95|148.88|146.48|148.88|146.48|148.35|145.95|0
1650462490000|2022-04-20 13:48:10|148.62|146.22|149.28|146.88|149.28|146.88|148.62|146.22|0
1650462500000|2022-04-20 13:48:20|149.01|146.61|149.28|146.88|149.28|146.88|149.01|146.61|0
1650462510000|2022-04-20 13:48:30|149.95|147.55|149.41|147.01|149.95|147.55|149.41|147.01|0
1650462520000|2022-04-20 13:48:40|149.28|146.88|150.62|148.22|150.62|148.22|149.28|146.88|0
1650462530000|2022-04-20 13:48:50|150.75|148.35|150.75|148.35|150.75|148.35|150.62|148.22|0
1650462540000|2022-04-20 13:49:00|151.15|148.75|151.42|149.02|151.56|149.16|151.15|148.75|0
1650462550000|2022-04-20 13:49:10|151.29|148.89|150.75|148.35|151.29|148.89|150.75|148.35|0
1650462560000|2022-04-20 13:49:20|150.62|148.22|150.88|148.48|150.88|148.48|150.62|148.22|0
1650462570000|2022-04-20 13:49:30|150.48|148.08|150.62|148.22|150.75|148.35|150.48|148.08|0
1650462580000|2022-04-20 13:49:40|150.48|148.08|150.75|148.35|150.88|148.48|150.48|148.08|0
1650462590000|2022-04-20 13:49:50|150.88|148.48|148.57|146.17|150.88|148.48|148.57|146.17|0
1650462600000|2022-04-20 13:50:00|148.43|146.03|151.09|148.69|151.16|148.76|148.43|146.03|0
1650462610000|2022-04-20 13:50:10|150.95|148.55|150.82|148.42|150.95|148.55|150.55|148.15|0
1650462620000|2022-04-20 13:50:20|150.69|148.29|150.42|148.02|150.69|148.29|150.42|148.02|0
1650462630000|2022-04-20 13:50:30|150.02|147.62|150.15|147.75|150.15|147.75|149.88|147.48|0
1650462640000|2022-04-20 13:50:40|149.75|147.35|149.35|146.95|149.75|147.35|149.35|146.95|0
1650462650000|2022-04-20 13:50:50|149.08|146.68|149.08|146.68|149.08|146.68|148.95|146.55|0
1650462660000|2022-04-20 13:51:00|148.82|146.42|148.95|146.55|149.08|146.68|148.82|146.42|0
1650462670000|2022-04-20 13:51:10|149.75|147.35|149.48|147.08|149.75|147.35|149.48|147.08|0
1650462680000|2022-04-20 13:51:20|149.08|146.68|149.21|146.81|149.35|146.95|149.08|146.68|0
1650462690000|2022-04-20 13:51:30|148.95|146.55|149.48|147.08|149.48|147.08|148.95|146.55|0
1650462700000|2022-04-20 13:51:40|149.61|147.21|149.68|147.28|149.68|147.28|149.61|147.21|0
1650462710000|2022-04-20 13:51:50|149.35|146.95|149.35|146.95|149.75|147.35|149.35|146.95|0
1650462720000|2022-04-20 13:52:00|149.75|147.35|150.28|147.88|150.28|147.88|149.75|147.35|0
1650462730000|2022-04-20 13:52:10|150.55|148.15|151.09|148.69|151.36|148.96|150.55|148.15|0
1650462740000|2022-04-20 13:52:20|150.55|148.15|150.42|148.02|150.68|148.28|150.28|147.88|0
1650462750000|2022-04-20 13:52:30|150.28|147.88|149.75|147.35|150.28|147.88|149.61|147.21|0
1650462760000|2022-04-20 13:52:40|149.48|147.08|149.82|147.42|149.82|147.42|149.48|147.08|0
1650462770000|2022-04-20 13:52:50|150.28|147.88|150.55|148.15|150.55|148.15|150.28|147.88|0
1650462780000|2022-04-20 13:53:00|150.28|147.88|150.28|147.88|150.68|148.28|150.28|147.88|0
1650462790000|2022-04-20 13:53:10|150.55|148.15|150.68|148.28|151.09|148.69|150.55|148.15|0
1650462800000|2022-04-20 13:53:20|150.55|148.15|151.09|148.69|151.09|148.69|150.55|148.15|0
1650462810000|2022-04-20 13:53:30|151.22|148.82|151.09|148.69|151.22|148.82|150.82|148.42|0
1650462820000|2022-04-20 13:53:40|150.95|148.55|150.35|147.95|150.95|148.55|150.35|147.95|0
1650462830000|2022-04-20 13:53:50|150.68|148.28|151.09|148.69|151.09|148.69|150.68|148.28|0
1650462840000|2022-04-20 13:54:00|150.82|148.42|151.09|148.69|151.22|148.82|150.82|148.42|0
1650462850000|2022-04-20 13:54:10|150.95|148.55|150.55|148.15|150.95|148.55|150.41|148.01|0
1650462860000|2022-04-20 13:54:20|150.15|147.75|150.95|148.55|150.95|148.55|150.15|147.75|0
1650462870000|2022-04-20 13:54:30|150.68|148.28|150.28|147.88|150.68|148.28|150.28|147.88|0
1650462880000|2022-04-20 13:54:40|150.55|148.15|150.55|148.15|150.55|148.15|150.41|148.01|0
1650462890000|2022-04-20 13:54:50|150.41|148.01|150.15|147.75|150.41|148.01|150.15|147.75|0
1650462900000|2022-04-20 13:55:00|150.41|148.01|150.68|148.28|150.68|148.28|150.41|148.01|0
1650462910000|2022-04-20 13:55:10|150.82|148.42|150.28|147.88|150.82|148.42|150.28|147.88|0
1650462920000|2022-04-20 13:55:20|150.41|148.01|150.55|148.15|150.82|148.42|150.41|148.01|0
1650462930000|2022-04-20 13:55:30|150.41|148.01|150.55|148.15|150.55|148.15|150.41|148.01|0
1650462940000|2022-04-20 13:55:40|150.82|148.42|150.89|148.49|151.08|148.68|150.82|148.42|0
1650462950000|2022-04-20 13:55:50|151.15|148.75|150.95|148.55|151.22|148.82|150.95|148.55|0
1650462960000|2022-04-20 13:56:00|151.22|148.82|151.22|148.82|151.35|148.95|151.22|148.82|0
1650462970000|2022-04-20 13:56:10|151.76|149.36|151.83|149.43|151.83|149.43|151.76|149.36|0
1650462980000|2022-04-20 13:56:20|151.62|149.22|151.89|149.49|152.3|149.9|151.62|149.22|0
1650462990000|2022-04-20 13:56:30|151.76|149.36|150.55|148.15|151.76|149.36|150.55|148.15|0
1650463000000|2022-04-20 13:56:40|150.41|148.01|150.28|147.88|150.41|148.01|150.15|147.75|0
1650463010000|2022-04-20 13:56:50|150.41|148.01|150.15|147.75|150.41|148.01|150.15|147.75|0
1650463020000|2022-04-20 13:57:00|149.44|147.04|149.84|147.44|149.84|147.44|149.3|146.9|0
1650463030000|2022-04-20 13:57:10|149.97|147.57|150.92|148.52|150.92|148.52|149.97|147.57|0
1650463040000|2022-04-20 13:57:20|151.05|148.65|151.46|149.06|151.59|149.19|150.92|148.52|0
1650463050000|2022-04-20 13:57:30|151.19|148.79|151.73|149.33|151.73|149.33|151.19|148.79|0
1650463060000|2022-04-20 13:57:40|151.86|149.46|152.54|150.14|152.54|150.14|151.86|149.46|0
1650463070000|2022-04-20 13:57:50|152.95|150.55|152.95|150.55|152.95|150.55|152.67|150.27|0
1650463080000|2022-04-20 13:58:00|152.67|150.27|152.4|150|152.67|150.27|152.4|150|0
1650463090000|2022-04-20 13:58:10|152.54|150.14|152.13|149.73|152.54|150.14|152|149.6|0
1650463100000|2022-04-20 13:58:20|151.86|149.46|151.32|148.92|151.86|149.46|151.32|148.92|0
1650463110000|2022-04-20 13:58:30|151.59|149.19|151.39|148.99|151.59|149.19|151.39|148.99|0
1650463120000|2022-04-20 13:58:40|151.45|149.05|151.45|149.05|151.59|149.19|151.45|149.05|0
1650463130000|2022-04-20 13:58:50|151.32|148.92|151.45|149.05|151.59|149.19|151.18|148.78|0
1650463140000|2022-04-20 13:59:00|151.05|148.65|151.05|148.65|151.05|148.65|150.91|148.51|0
1650463150000|2022-04-20 13:59:10|151.12|148.72|151.18|148.78|151.32|148.92|151.12|148.72|0
1650463160000|2022-04-20 13:59:20|151.39|148.99|151.32|148.92|151.39|148.99|151.18|148.78|0
1650463170000|2022-04-20 13:59:30|151.05|148.65|150.78|148.38|151.05|148.65|150.78|148.38|0
1650463180000|2022-04-20 13:59:40|150.85|148.45|150.64|148.24|150.91|148.51|150.64|148.24|0
1650463190000|2022-04-20 13:59:50|150.78|148.38|151.05|148.65|151.05|148.65|150.78|148.38|0
1650463200000|2022-04-20 14:00:00|150.11|147.71|150.38|147.98|151.18|148.78|150.11|147.71|0
1650463210000|2022-04-20 14:00:10|149.7|147.3|149.37|146.97|149.7|147.3|148.9|146.5|0
1650463220000|2022-04-20 14:00:20|149.03|146.63|147.84|145.44|149.03|146.63|147.84|145.44|0
1650463230000|2022-04-20 14:00:30|148.5|146.1|148.9|146.5|148.9|146.5|148.5|146.1|0
1650463240000|2022-04-20 14:00:40|148.63|146.23|148.77|146.37|148.77|146.37|148.63|146.23|0
1650463250000|2022-04-20 14:00:50|148.63|146.23|149.17|146.77|149.17|146.77|148.63|146.23|0
1650463260000|2022-04-20 14:01:00|149.57|147.17|149.3|146.9|149.64|147.24|149.3|146.9|0
1650463270000|2022-04-20 14:01:10|149.44|147.04|149.97|147.57|149.97|147.57|149.44|147.04|0
1650463280000|2022-04-20 14:01:20|150.37|147.97|150.24|147.84|150.37|147.97|150.24|147.84|0
1650463290000|2022-04-20 14:01:30|150.51|148.11|150.78|148.38|150.91|148.51|150.51|148.11|0
1650463300000|2022-04-20 14:01:40|150.91|148.51|151.32|148.92|151.32|148.92|150.91|148.51|0
1650463310000|2022-04-20 14:01:50|151.45|149.05|151.99|149.59|151.99|149.59|151.45|149.05|0
1650463320000|2022-04-20 14:02:00|152.13|149.73|151.72|149.32|152.4|150|151.72|149.32|0
1650463330000|2022-04-20 14:02:10|151.86|149.46|151.59|149.19|151.86|149.46|151.59|149.19|0
1650463340000|2022-04-20 14:02:20|151.45|149.05|150.91|148.51|151.45|149.05|150.64|148.24|0
1650463350000|2022-04-20 14:02:30|151.05|148.65|151.45|149.05|151.45|149.05|151.05|148.65|0
1650463360000|2022-04-20 14:02:40|151.72|149.32|151.86|149.46|151.86|149.46|151.59|149.19|0
1650463370000|2022-04-20 14:02:50|151.79|149.39|152.13|149.73|152.13|149.73|151.79|149.39|0
1650463380000|2022-04-20 14:03:00|152.26|149.86|152.4|150|152.4|150|151.99|149.59|0
1650463390000|2022-04-20 14:03:10|152.26|149.86|152.4|150|152.4|150|152.26|149.86|0
1650463400000|2022-04-20 14:03:20|152.26|149.86|151.86|149.46|152.26|149.86|151.86|149.46|0
1650463410000|2022-04-20 14:03:30|151.99|149.59|151.99|149.59|152.13|149.73|151.86|149.46|0
1650463420000|2022-04-20 14:03:40|152.13|149.73|152.26|149.86|152.26|149.86|152.13|149.73|0
1650463430000|2022-04-20 14:03:50|152.33|149.93|151.59|149.19|152.33|149.93|151.59|149.19|0
1650463440000|2022-04-20 14:04:00|151.86|149.46|151.18|148.78|151.86|149.46|151.18|148.78|0
1650463450000|2022-04-20 14:04:10|151.32|148.92|151.45|149.05|151.45|149.05|151.18|148.78|0
1650463460000|2022-04-20 14:04:20|151.32|148.92|150.91|148.51|151.32|148.92|150.78|148.38|0
1650463470000|2022-04-20 14:04:30|151.18|148.78|151.18|148.78|151.18|148.78|150.91|148.51|0
1650463480000|2022-04-20 14:04:40|150.91|148.51|150.64|148.24|150.91|148.51|150.64|148.24|0
1650463490000|2022-04-20 14:04:50|150.78|148.38|150.64|148.24|150.78|148.38|150.58|148.18|0
1650463500000|2022-04-20 14:05:00|150.51|148.11|151.04|148.64|151.04|148.64|150.37|147.97|0
1650463510000|2022-04-20 14:05:10|151.12|148.72|151.45|149.05|151.45|149.05|151.04|148.64|0
1650463520000|2022-04-20 14:05:20|151.72|149.32|151.99|149.59|151.99|149.59|151.72|149.32|0
1650463530000|2022-04-20 14:05:30|151.58|149.18|151.04|148.64|151.58|149.18|151.04|148.64|0
1650463540000|2022-04-20 14:05:40|150.91|148.51|151.04|148.64|151.31|148.91|150.91|148.51|0
1650463550000|2022-04-20 14:05:50|151.31|148.91|151.04|148.64|151.52|149.12|151.04|148.64|0
1650463560000|2022-04-20 14:06:00|151.18|148.78|151.45|149.05|151.58|149.18|151.18|148.78|0
1650463570000|2022-04-20 14:06:10|151.58|149.18|151.72|149.32|151.72|149.32|151.58|149.18|0
1650463580000|2022-04-20 14:06:20|151.31|148.91|151.58|149.18|151.58|149.18|151.31|148.91|0
1650463590000|2022-04-20 14:06:30|151.72|149.32|151.58|149.18|151.72|149.32|151.58|149.18|0
1650463600000|2022-04-20 14:06:40|151.99|149.59|151.99|149.59|152.12|149.72|151.99|149.59|0
1650463610000|2022-04-20 14:06:50|152.12|149.72|151.99|149.59|152.12|149.72|151.99|149.59|0
1650463620000|2022-04-20 14:07:00|152.12|149.72|151.99|149.59|152.12|149.72|151.99|149.59|0
1650463630000|2022-04-20 14:07:10|152.26|149.86|151.99|149.59|152.26|149.86|151.99|149.59|0
1650463640000|2022-04-20 14:07:20|152.12|149.72|151.85|149.45|152.12|149.72|151.85|149.45|0
1650463650000|2022-04-20 14:07:30|151.72|149.32|151.18|148.78|151.72|149.32|151.18|148.78|0
1650463660000|2022-04-20 14:07:40|151.31|148.91|151.58|149.18|151.58|149.18|151.18|148.78|0
1650463670000|2022-04-20 14:07:50|151.45|149.05|152.12|149.72|152.12|149.72|151.45|149.05|0
1650463680000|2022-04-20 14:08:00|152.67|150.27|152.67|150.27|153.21|150.81|152.67|150.27|0
1650463690000|2022-04-20 14:08:10|152.53|150.13|152.39|149.99|152.53|150.13|152.33|149.93|0
1650463700000|2022-04-20 14:08:20|152.67|150.27|153.07|150.67|153.07|150.67|152.67|150.27|0
1650463710000|2022-04-20 14:08:30|152.94|150.54|152.53|150.13|152.94|150.54|152.26|149.86|0
1650463720000|2022-04-20 14:08:40|152.26|149.86|152.39|149.99|152.39|149.99|152.26|149.86|0
1650463730000|2022-04-20 14:08:50|152.26|149.86|152.53|150.13|152.53|150.13|152.26|149.86|0
1650463740000|2022-04-20 14:09:00|151.99|149.59|151.72|149.32|151.99|149.59|151.58|149.18|0
1650463750000|2022-04-20 14:09:10|151.58|149.18|151.72|149.32|151.72|149.32|151.58|149.18|0
1650463760000|2022-04-20 14:09:20|152.12|149.72|151.85|149.45|152.12|149.72|151.72|149.32|0
1650463770000|2022-04-20 14:09:30|152.12|149.72|151.72|149.32|152.12|149.72|151.72|149.32|0
1650463780000|2022-04-20 14:09:40|151.58|149.18|151.31|148.91|151.58|149.18|151.31|148.91|0
1650463790000|2022-04-20 14:09:50|151.45|149.05|151.45|149.05|151.85|149.45|151.45|149.05|0
1650463800000|2022-04-20 14:10:00|151.18|148.78|150.64|148.24|151.18|148.78|150.64|148.24|0
1650463810000|2022-04-20 14:10:10|150.5|148.1|151.58|149.18|151.58|149.18|150.37|147.97|0
1650463820000|2022-04-20 14:10:20|151.72|149.32|151.25|148.85|151.72|149.32|151.25|148.85|0
1650463830000|2022-04-20 14:10:30|151.04|148.64|151.04|148.64|151.18|148.78|151.04|148.64|0
1650463840000|2022-04-20 14:10:40|150.91|148.51|151.04|148.64|151.04|148.64|150.77|148.37|0
1650463850000|2022-04-20 14:10:50|151.18|148.78|151.04|148.64|151.18|148.78|150.91|148.51|0
1650463860000|2022-04-20 14:11:00|150.91|148.51|150.64|148.24|150.91|148.51|150.37|147.97|0
1650463870000|2022-04-20 14:11:10|150.5|148.1|150.37|147.97|150.5|148.1|150.37|147.97|0
1650463880000|2022-04-20 14:11:20|150.64|148.24|150.17|147.77|150.71|148.31|149.96|147.56|0
1650463890000|2022-04-20 14:11:30|150.23|147.83|150.23|147.83|150.77|148.37|150.23|147.83|0
1650463900000|2022-04-20 14:11:40|150.17|147.77|150.37|147.97|150.37|147.97|150.17|147.77|0
1650463910000|2022-04-20 14:11:50|150.64|148.24|150.77|148.37|150.91|148.51|150.64|148.24|0
1650463920000|2022-04-20 14:12:00|151.31|148.91|151.31|148.91|151.31|148.91|151.17|148.77|0
1650463930000|2022-04-20 14:12:10|151.17|148.77|151.17|148.77|151.17|148.77|151.04|148.64|0
1650463940000|2022-04-20 14:12:20|150.9|148.5|151.17|148.77|151.17|148.77|150.9|148.5|0
1650463950000|2022-04-20 14:12:30|150.5|148.1|150.64|148.24|150.64|148.24|150.37|147.97|0
1650463960000|2022-04-20 14:12:40|150.5|148.1|149.83|147.43|150.5|148.1|149.83|147.43|0
1650463970000|2022-04-20 14:12:50|149.96|147.56|150.23|147.83|150.23|147.83|149.96|147.56|0
1650463980000|2022-04-20 14:13:00|150.1|147.7|149.69|147.29|150.1|147.7|149.69|147.29|0
1650463990000|2022-04-20 14:13:10|149.29|146.89|148.89|146.49|149.29|146.89|148.89|146.49|0
1650464000000|2022-04-20 14:13:20|149.03|146.63|149.02|146.62|149.03|146.63|149.02|146.62|0
1650464010000|2022-04-20 14:13:30|149.29|146.89|148.89|146.49|149.29|146.89|148.89|146.49|0
1650464020000|2022-04-20 14:13:40|148.62|146.22|148.76|146.36|148.76|146.36|148.49|146.09|0
1650464030000|2022-04-20 14:13:50|148.49|146.09|148.49|146.09|148.49|146.09|148.49|146.09|0
1650464040000|2022-04-20 14:14:00|148.36|145.96|149.02|146.62|149.02|146.62|148.36|145.96|0
1650464050000|2022-04-20 14:14:10|149.29|146.89|149.83|147.43|149.83|147.43|149.29|146.89|0
1650464060000|2022-04-20 14:14:20|150.1|147.7|150.23|147.83|150.23|147.83|150.1|147.7|0
1650464070000|2022-04-20 14:14:30|149.83|147.43|149.69|147.29|149.83|147.43|149.43|147.03|0
1650464080000|2022-04-20 14:14:40|149.43|147.03|149.43|147.03|149.43|147.03|149.29|146.89|0
1650464090000|2022-04-20 14:14:50|149.29|146.89|149.02|146.62|149.43|147.03|149.02|146.62|0
1650464100000|2022-04-20 14:15:00|148.76|146.36|148.49|146.09|148.76|146.36|148.49|146.09|0
1650464110000|2022-04-20 14:15:10|148.09|145.69|148.09|145.69|148.09|145.69|147.82|145.42|0
1650464120000|2022-04-20 14:15:20|148.49|146.09|148.89|146.49|148.89|146.49|148.49|146.09|0
1650464130000|2022-04-20 14:15:30|149.02|146.62|148.36|145.96|149.02|146.62|148.36|145.96|0
1650464140000|2022-04-20 14:15:40|148.09|145.69|148.09|145.69|148.09|145.69|147.96|145.56|0
1650464150000|2022-04-20 14:15:50|147.96|145.56|148.36|145.96|148.49|146.09|147.96|145.56|0
1650464160000|2022-04-20 14:16:00|148.22|145.82|147.96|145.56|148.22|145.82|147.96|145.56|0
1650464170000|2022-04-20 14:16:10|147.69|145.29|147.82|145.42|147.96|145.56|147.69|145.29|0
1650464180000|2022-04-20 14:16:20|147.76|145.36|148.22|145.82|148.22|145.82|147.76|145.36|0
1650464190000|2022-04-20 14:16:30|148.36|145.96|147.82|145.42|148.36|145.96|147.82|145.42|0
1650464200000|2022-04-20 14:16:40|147.69|145.29|147.82|145.42|147.96|145.56|147.56|145.16|0
1650464210000|2022-04-20 14:16:50|147.96|145.56|147.42|145.02|147.96|145.56|147.42|145.02|0
1650464220000|2022-04-20 14:17:00|147.69|145.29|147.56|145.16|147.69|145.29|147.56|145.16|0
1650464230000|2022-04-20 14:17:10|147.29|144.89|147.16|144.76|147.29|144.89|147.16|144.76|0
1650464240000|2022-04-20 14:17:20|147.29|144.89|147.56|145.16|147.56|145.16|147.29|144.89|0
1650464250000|2022-04-20 14:17:30|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1650464260000|2022-04-20 14:17:40|147.29|144.89|147.16|144.76|147.29|144.89|147.16|144.76|0
1650464270000|2022-04-20 14:17:50|147.29|144.89|147.03|144.63|147.42|145.02|147.03|144.63|0
1650464280000|2022-04-20 14:18:00|146.89|144.49|147.29|144.89|147.29|144.89|146.89|144.49|0
1650464290000|2022-04-20 14:18:10|147.42|145.02|147.29|144.89|147.42|145.02|147.16|144.76|0
1650464300000|2022-04-20 14:18:20|147.42|145.02|147.82|145.42|147.82|145.42|147.42|145.02|0
1650464310000|2022-04-20 14:18:30|147.69|145.29|147.69|145.29|147.82|145.42|147.56|145.16|0
1650464320000|2022-04-20 14:18:40|147.82|145.42|147.95|145.55|147.95|145.55|147.69|145.29|0
1650464330000|2022-04-20 14:18:50|148.22|145.82|148.75|146.35|148.75|146.35|148.22|145.82|0
1650464340000|2022-04-20 14:19:00|148.49|146.09|149.29|146.89|149.29|146.89|148.49|146.09|0
1650464350000|2022-04-20 14:19:10|148.89|146.49|148.82|146.42|148.89|146.49|148.49|146.09|0
1650464360000|2022-04-20 14:19:20|148.62|146.22|148.35|145.95|148.62|146.22|148.35|145.95|0
1650464370000|2022-04-20 14:19:30|148.22|145.82|147.95|145.55|148.22|145.82|147.82|145.42|0
1650464380000|2022-04-20 14:19:40|147.69|145.29|147.62|145.22|147.69|145.29|147.62|145.22|0
1650464390000|2022-04-20 14:19:50|147.95|145.55|147.95|145.55|147.95|145.55|147.82|145.42|0
1650464400000|2022-04-20 14:20:00|148.02|145.62|146.89|144.49|148.02|145.62|146.89|144.49|0
1650464410000|2022-04-20 14:20:10|147.16|144.76|146.89|144.49|147.16|144.76|146.76|144.36|0
1650464420000|2022-04-20 14:20:20|146.76|144.36|146.36|143.96|146.76|144.36|146.23|143.83|0
1650464430000|2022-04-20 14:20:30|146.1|143.7|145.97|143.57|146.1|143.7|145.83|143.43|0
1650464440000|2022-04-20 14:20:40|145.64|143.24|145.97|143.57|145.97|143.57|145.64|143.24|0
1650464450000|2022-04-20 14:20:50|145.57|143.17|145.44|143.04|145.57|143.17|145.44|143.04|0
1650464460000|2022-04-20 14:21:00|145.31|142.91|145.44|143.04|145.57|143.17|145.18|142.78|0
1650464470000|2022-04-20 14:21:10|145.57|143.17|144.91|142.51|145.57|143.17|144.91|142.51|0
1650464480000|2022-04-20 14:21:20|144.65|142.25|144.78|142.38|144.78|142.38|144.65|142.25|0
1650464490000|2022-04-20 14:21:30|144.91|142.51|145.18|142.78|145.18|142.78|144.91|142.51|0
1650464500000|2022-04-20 14:21:40|145.31|142.91|145.44|143.04|145.57|143.17|145.31|142.91|0
1650464510000|2022-04-20 14:21:50|145.31|142.91|145.18|142.78|145.31|142.91|145.04|142.64|0
1650464520000|2022-04-20 14:22:00|145.44|143.04|145.7|143.3|145.83|143.43|145.44|143.04|0
1650464530000|2022-04-20 14:22:10|145.57|143.17|145.57|143.17|145.83|143.43|145.57|143.17|0
1650464540000|2022-04-20 14:22:20|145.7|143.3|145.96|143.56|145.96|143.56|145.7|143.3|0
1650464550000|2022-04-20 14:22:30|145.83|143.43|145.77|143.37|145.83|143.43|145.7|143.3|0
1650464560000|2022-04-20 14:22:40|145.7|143.3|145.57|143.17|145.7|143.3|145.57|143.17|0
1650464570000|2022-04-20 14:22:50|145.7|143.3|145.96|143.56|145.96|143.56|145.57|143.17|0
1650464580000|2022-04-20 14:23:00|145.7|143.3|145.7|143.3|145.7|143.3|145.7|143.3|0
1650464590000|2022-04-20 14:23:10|145.83|143.43|145.57|143.17|145.83|143.43|145.57|143.17|0
1650464600000|2022-04-20 14:23:20|145.44|143.04|145.83|143.43|146.1|143.7|145.44|143.04|0
1650464610000|2022-04-20 14:23:30|145.96|143.56|145.9|143.5|145.96|143.56|145.83|143.43|0
1650464620000|2022-04-20 14:23:40|145.96|143.56|146.1|143.7|146.1|143.7|145.83|143.43|0
1650464630000|2022-04-20 14:23:50|146.23|143.83|146.36|143.96|146.36|143.96|145.96|143.56|0
1650464640000|2022-04-20 14:24:00|146.76|144.36|148.48|146.08|148.48|146.08|146.76|144.36|0
1650464650000|2022-04-20 14:24:10|148.42|146.02|148.88|146.48|148.88|146.48|148.42|146.02|0
1650464660000|2022-04-20 14:24:20|149.02|146.62|148.88|146.48|149.02|146.62|148.75|146.35|0
1650464670000|2022-04-20 14:24:30|149.02|146.62|149.15|146.75|149.15|146.75|148.88|146.48|0
1650464680000|2022-04-20 14:24:40|148.95|146.55|149.09|146.69|149.15|146.75|148.95|146.55|0
1650464690000|2022-04-20 14:24:50|149.28|146.88|148.62|146.22|149.28|146.88|148.62|146.22|0
1650464700000|2022-04-20 14:25:00|148.35|145.95|149.02|146.62|149.02|146.62|148.35|145.95|0
1650464710000|2022-04-20 14:25:10|148.88|146.48|148.62|146.22|148.88|146.48|148.62|146.22|0
1650464720000|2022-04-20 14:25:20|148.22|145.82|148.62|146.22|148.62|146.22|148.22|145.82|0
1650464730000|2022-04-20 14:25:30|148.48|146.08|148.35|145.95|148.75|146.35|148.35|145.95|0
1650464740000|2022-04-20 14:25:40|148.62|146.22|148.68|146.28|148.68|146.28|148.62|146.22|0
1650464750000|2022-04-20 14:25:50|148.55|146.15|148.61|146.21|148.95|146.55|148.55|146.15|0
1650464760000|2022-04-20 14:26:00|148.75|146.35|148.88|146.48|148.88|146.48|148.75|146.35|0
1650464770000|2022-04-20 14:26:10|148.75|146.35|148.21|145.81|148.75|146.35|148.08|145.68|0
1650464780000|2022-04-20 14:26:20|148.15|145.75|148.48|146.08|148.48|146.08|148.08|145.68|0
1650464790000|2022-04-20 14:26:30|148.35|145.95|148.35|145.95|148.42|146.02|148.35|145.95|0
1650464800000|2022-04-20 14:26:40|148.48|146.08|148.08|145.68|148.48|146.08|147.95|145.55|0
1650464810000|2022-04-20 14:26:50|147.95|145.55|147.55|145.15|147.95|145.55|147.42|145.02|0
1650464820000|2022-04-20 14:27:00|146.36|143.96|145.57|143.17|146.36|143.96|145.57|143.17|0
1650464830000|2022-04-20 14:27:10|145.17|142.77|145.43|143.03|145.57|143.17|145.04|142.64|0
1650464840000|2022-04-20 14:27:20|145.7|143.3|145.77|143.37|145.77|143.37|145.7|143.3|0
1650464850000|2022-04-20 14:27:30|145.83|143.43|145.83|143.43|145.96|143.56|145.43|143.03|0
1650464860000|2022-04-20 14:27:40|146.22|143.82|146.62|144.22|146.62|144.22|146.22|143.82|0
1650464870000|2022-04-20 14:27:50|146.49|144.09|146.36|143.96|146.49|144.09|146.36|143.96|0
1650464880000|2022-04-20 14:28:00|146.09|143.69|145.57|143.17|146.09|143.69|145.57|143.17|0
1650464890000|2022-04-20 14:28:10|145.7|143.3|145.96|143.56|146.09|143.69|145.7|143.3|0
1650464900000|2022-04-20 14:28:20|146.09|143.69|146.62|144.22|146.62|144.22|145.96|143.56|0
1650464910000|2022-04-20 14:28:30|146.75|144.35|146.75|144.35|146.88|144.48|146.75|144.35|0
1650464920000|2022-04-20 14:28:40|146.42|144.02|146.36|143.96|146.49|144.09|146.36|143.96|0
1650464930000|2022-04-20 14:28:50|146.49|144.09|146.22|143.82|146.49|144.09|146.22|143.82|0
1650464940000|2022-04-20 14:29:00|145.96|143.56|146.22|143.82|146.22|143.82|145.56|143.16|0
1650464950000|2022-04-20 14:29:10|145.96|143.56|146.09|143.69|146.09|143.69|145.83|143.43|0
1650464960000|2022-04-20 14:29:20|145.96|143.56|145.83|143.43|145.96|143.56|145.83|143.43|0
1650464970000|2022-04-20 14:29:30|145.7|143.3|145.7|143.3|145.7|143.3|145.7|143.3|0
1650464980000|2022-04-20 14:29:40|145.56|143.16|146.09|143.69|146.09|143.69|145.56|143.16|0
1650464990000|2022-04-20 14:29:50|146.03|143.63|145.96|143.56|146.22|143.82|145.96|143.56|0
1650465000000|2022-04-20 14:30:00|145.04|142.64|145.43|143.03|145.43|143.03|145.04|142.64|0
1650465010000|2022-04-20 14:30:10|145.17|142.77|146.09|143.69|146.09|143.69|145.17|142.77|0
1650465020000|2022-04-20 14:30:20|146.22|143.82|146.35|143.95|146.35|143.95|146.09|143.69|0
1650465030000|2022-04-20 14:30:30|146.49|144.09|147.95|145.55|147.95|145.55|146.49|144.09|0
1650465040000|2022-04-20 14:30:40|147.55|145.15|147.28|144.88|147.55|145.15|147.15|144.75|0
1650465050000|2022-04-20 14:30:50|147.15|144.75|147.68|145.28|147.68|145.28|147.15|144.75|0
1650465060000|2022-04-20 14:31:00|147.88|145.48|147.81|145.41|147.88|145.48|147.68|145.28|0
1650465070000|2022-04-20 14:31:10|144.85|142.45|144.72|142.32|145.12|142.72|144.72|142.32|0
1650465080000|2022-04-20 14:31:20|146|143.6|145.87|143.47|146|143.6|145.87|143.47|0
1650465090000|2022-04-20 14:31:30|145.73|143.33|145.87|143.47|145.87|143.47|145.73|143.33|0
1650465100000|2022-04-20 14:31:40|146.13|143.73|145.33|142.93|146.13|143.73|145.2|142.8|0
1650465110000|2022-04-20 14:31:50|145.2|142.8|145.2|142.8|145.2|142.8|145.07|142.67|0
1650465120000|2022-04-20 14:32:00|145.07|142.67|144.8|142.4|145.2|142.8|144.8|142.4|0
1650465130000|2022-04-20 14:32:10|144.01|141.61|142.57|140.17|144.01|141.61|142.57|140.17|0
1650465140000|2022-04-20 14:32:20|142.44|140.04|143.03|140.63|143.09|140.69|142.44|140.04|0
1650465150000|2022-04-20 14:32:30|142.83|140.43|143.62|141.22|143.62|141.22|142.83|140.43|0
1650465160000|2022-04-20 14:32:40|143.75|141.35|144.28|141.88|144.34|141.94|143.75|141.35|0
1650465170000|2022-04-20 14:32:50|144.54|142.14|144.41|142.01|144.8|142.4|144.41|142.01|0
1650465180000|2022-04-20 14:33:00|144.28|141.88|144.01|141.61|144.28|141.88|144.01|141.61|0
1650465190000|2022-04-20 14:33:10|143.88|141.48|143.35|140.95|143.88|141.48|143.35|140.95|0
1650465200000|2022-04-20 14:33:20|143.22|140.82|143.49|141.09|143.49|141.09|143.09|140.69|0
1650465210000|2022-04-20 14:33:30|142.44|140.04|142.44|140.04|142.83|140.43|142.44|140.04|0
1650465220000|2022-04-20 14:33:40|142.57|140.17|142.31|139.91|142.57|140.17|142.31|139.91|0
1650465230000|2022-04-20 14:33:50|142.24|139.84|142.18|139.78|142.24|139.84|142.18|139.78|0
1650465240000|2022-04-20 14:34:00|142.31|139.91|142.18|139.78|142.31|139.91|142.05|139.65|0
1650465250000|2022-04-20 14:34:10|142.04|139.64|142.18|139.78|142.18|139.78|141.91|139.51|0
1650465260000|2022-04-20 14:34:20|142.31|139.91|142.7|140.3|142.7|140.3|142.31|139.91|0
1650465270000|2022-04-20 14:34:30|142.44|140.04|142.57|140.17|142.57|140.17|142.44|140.04|0
1650465280000|2022-04-20 14:34:40|142.31|139.91|142.44|140.04|142.57|140.17|142.31|139.91|0
1650465290000|2022-04-20 14:34:50|142.17|139.77|142.17|139.77|142.17|139.77|142.17|139.77|0
1650465300000|2022-04-20 14:35:00|142.31|139.91|142.04|139.64|142.44|140.04|142.04|139.64|0
1650465310000|2022-04-20 14:35:10|141.91|139.51|141.78|139.38|141.91|139.51|141.26|138.86|0
1650465320000|2022-04-20 14:35:20|141.65|139.25|142.86|140.46|142.86|140.46|141.52|139.12|0
1650465330000|2022-04-20 14:35:30|142.73|140.33|141.43|139.03|142.73|140.33|141.3|138.9|0
1650465340000|2022-04-20 14:35:40|141.56|139.16|141.7|139.3|141.7|139.3|141.3|138.9|0
1650465350000|2022-04-20 14:35:50|141.56|139.16|142.48|140.08|142.48|140.08|141.56|139.16|0
1650465360000|2022-04-20 14:36:00|142.74|140.34|142.35|139.95|142.74|140.34|142.35|139.95|0
1650465370000|2022-04-20 14:36:10|142.09|139.69|142.35|139.95|142.35|139.95|142.09|139.69|0
1650465380000|2022-04-20 14:36:20|142.22|139.82|141.82|139.42|142.22|139.82|141.82|139.42|0
1650465390000|2022-04-20 14:36:30|142.09|139.69|141.82|139.42|142.09|139.69|141.82|139.42|0
1650465400000|2022-04-20 14:36:40|141.76|139.36|141.89|139.49|141.89|139.49|141.76|139.36|0
1650465410000|2022-04-20 14:36:50|141.82|139.42|141.69|139.29|141.82|139.42|141.69|139.29|0
1650465420000|2022-04-20 14:37:00|141.56|139.16|141.82|139.42|141.82|139.42|141.56|139.16|0
1650465430000|2022-04-20 14:37:10|141.76|139.36|141.69|139.29|141.76|139.36|141.43|139.03|0
1650465440000|2022-04-20 14:37:20|141.56|139.16|141.17|138.77|141.56|139.16|141.17|138.77|0
1650465450000|2022-04-20 14:37:30|141.04|138.64|141.17|138.77|141.17|138.77|141.04|138.64|0
1650465460000|2022-04-20 14:37:40|140.78|138.38|140.52|138.12|140.78|138.38|140.52|138.12|0
1650465470000|2022-04-20 14:37:50|140.65|138.25|140.65|138.25|140.65|138.25|140.52|138.12|0
1650465480000|2022-04-20 14:38:00|140.78|138.38|140.52|138.12|140.78|138.38|140.52|138.12|0
1650465490000|2022-04-20 14:38:10|140.65|138.25|141.04|138.64|141.04|138.64|140.65|138.25|0
1650465500000|2022-04-20 14:38:20|141.17|138.77|141.3|138.9|141.3|138.9|141.17|138.77|0
1650465510000|2022-04-20 14:38:30|141.17|138.77|141.17|138.77|141.3|138.9|141.17|138.77|0
1650465520000|2022-04-20 14:38:40|141.3|138.9|141.17|138.77|141.3|138.9|141.17|138.77|0
1650465530000|2022-04-20 14:38:50|141.3|138.9|141.04|138.64|141.3|138.9|141.04|138.64|0
1650465540000|2022-04-20 14:39:00|140.52|138.12|140.91|138.51|140.91|138.51|140.14|137.74|0
1650465550000|2022-04-20 14:39:10|141.04|138.64|141.17|138.77|141.3|138.9|141.04|138.64|0
1650465560000|2022-04-20 14:39:20|141.04|138.64|141.43|139.03|141.43|139.03|141.04|138.64|0
1650465570000|2022-04-20 14:39:30|141.3|138.9|140.91|138.51|141.3|138.9|140.91|138.51|0
1650465580000|2022-04-20 14:39:40|141.04|138.64|141.17|138.77|141.17|138.77|140.91|138.51|0
1650465590000|2022-04-20 14:39:50|140.91|138.51|140.91|138.51|141.04|138.64|140.91|138.51|0
1650465600000|2022-04-20 14:40:00|140.52|138.12|140.13|137.73|140.52|138.12|140.13|137.73|0
1650465610000|2022-04-20 14:40:10|140.52|138.12|140.65|138.25|140.65|138.25|140.52|138.12|0
1650465620000|2022-04-20 14:40:20|140.39|137.99|140.2|137.8|140.39|137.99|139.88|137.48|0
1650465630000|2022-04-20 14:40:30|140.26|137.86|140.39|137.99|140.39|137.99|140.13|137.73|0
1650465640000|2022-04-20 14:40:40|140.26|137.86|140.52|138.12|140.52|138.12|140.26|137.86|0
1650465650000|2022-04-20 14:40:50|140.39|137.99|140|137.6|140.39|137.99|140|137.6|0
1650465660000|2022-04-20 14:41:00|140.07|137.67|139.75|137.35|140.07|137.67|139.75|137.35|0
1650465670000|2022-04-20 14:41:10|139.87|137.47|139.23|136.83|139.87|137.47|139.23|136.83|0
1650465680000|2022-04-20 14:41:20|138.97|136.57|138.97|136.57|138.97|136.57|138.84|136.44|0
1650465690000|2022-04-20 14:41:30|138.84|136.44|139.1|136.7|139.1|136.7|138.84|136.44|0
1650465700000|2022-04-20 14:41:40|138.97|136.57|138.72|136.32|138.97|136.57|138.59|136.19|0
1650465710000|2022-04-20 14:41:50|138.84|136.44|138.97|136.57|139.1|136.7|138.84|136.44|0
1650465720000|2022-04-20 14:42:00|139.23|136.83|138.84|136.44|139.23|136.83|138.84|136.44|0
1650465730000|2022-04-20 14:42:10|138.71|136.31|138.65|136.25|138.84|136.44|138.65|136.25|0
1650465740000|2022-04-20 14:42:20|138.84|136.44|139.1|136.7|139.1|136.7|138.84|136.44|0
1650465750000|2022-04-20 14:42:30|138.97|136.57|138.84|136.44|139.1|136.7|138.84|136.44|0
1650465760000|2022-04-20 14:42:40|138.97|136.57|138.97|136.57|138.97|136.57|138.84|136.44|0
1650465770000|2022-04-20 14:42:50|139.1|136.7|139.74|137.34|139.74|137.34|139.1|136.7|0
1650465780000|2022-04-20 14:43:00|140|137.6|140.52|138.12|140.52|138.12|140|137.6|0
1650465790000|2022-04-20 14:43:10|140.39|137.99|140.52|138.12|140.52|138.12|140.39|137.99|0
1650465800000|2022-04-20 14:43:20|140.39|137.99|140.13|137.73|140.39|137.99|139.87|137.47|0
1650465810000|2022-04-20 14:43:30|140|137.6|140|137.6|140.13|137.73|140|137.6|0
1650465820000|2022-04-20 14:43:40|140.13|137.73|140.39|137.99|140.39|137.99|140.13|137.73|0
1650465830000|2022-04-20 14:43:50|140.13|137.73|140.39|137.99|140.39|137.99|140.13|137.73|0
1650465840000|2022-04-20 14:44:00|140.26|137.86|140|137.6|140.33|137.93|140|137.6|0
1650465850000|2022-04-20 14:44:10|140.26|137.86|140.39|137.99|140.39|137.99|140.13|137.73|0
1650465860000|2022-04-20 14:44:20|140.26|137.86|140.39|137.99|140.52|138.12|140.26|137.86|0
1650465870000|2022-04-20 14:44:30|140.26|137.86|140.39|137.99|140.39|137.99|140.13|137.73|0
1650465880000|2022-04-20 14:44:40|140.26|137.86|140.39|137.99|140.52|138.12|140.26|137.86|0
1650465890000|2022-04-20 14:44:50|140.26|137.86|140.26|137.86|140.52|138.12|140.26|137.86|0
1650465900000|2022-04-20 14:45:00|140.13|137.73|139.87|137.47|140.26|137.86|139.87|137.47|0
1650465910000|2022-04-20 14:45:10|140|137.6|140.26|137.86|140.26|137.86|140|137.6|0
1650465920000|2022-04-20 14:45:20|139.87|137.47|139.61|137.21|139.87|137.47|139.61|137.21|0
1650465930000|2022-04-20 14:45:30|139.1|136.7|139.48|137.08|139.48|137.08|139.1|136.7|0
1650465940000|2022-04-20 14:45:40|139.74|137.34|139.74|137.34|139.87|137.47|139.61|137.21|0
1650465950000|2022-04-20 14:45:50|139.61|137.21|140|137.6|140|137.6|139.61|137.21|0
1650465960000|2022-04-20 14:46:00|139.74|137.34|139.74|137.34|139.87|137.47|139.61|137.21|0
1650465970000|2022-04-20 14:46:10|139.61|137.21|139.87|137.47|139.87|137.47|139.61|137.21|0
1650465980000|2022-04-20 14:46:20|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1650465990000|2022-04-20 14:46:30|139.68|137.28|140|137.6|140|137.6|139.68|137.28|0
1650466000000|2022-04-20 14:46:40|139.87|137.47|140.13|137.73|140.13|137.73|139.87|137.47|0
1650466010000|2022-04-20 14:46:50|140.26|137.86|140.39|137.99|140.39|137.99|140.13|137.73|0
1650466020000|2022-04-20 14:47:00|140.13|137.73|139.74|137.34|140.26|137.86|139.74|137.34|0
1650466030000|2022-04-20 14:47:10|139.87|137.47|140.13|137.73|140.13|137.73|139.87|137.47|0
1650466040000|2022-04-20 14:47:20|140|137.6|139.81|137.41|140|137.6|139.81|137.41|0
1650466050000|2022-04-20 14:47:30|140|137.6|140.39|137.99|140.39|137.99|140|137.6|0
1650466060000|2022-04-20 14:47:40|140.52|138.12|141.04|138.64|141.3|138.9|140.52|138.12|0
1650466070000|2022-04-20 14:47:50|140.91|138.51|141.04|138.64|141.04|138.64|140.78|138.38|0
1650466080000|2022-04-20 14:48:00|141.3|138.9|141.3|138.9|141.43|139.03|141.17|138.77|0
1650466090000|2022-04-20 14:48:10|141.04|138.64|140.91|138.51|141.17|138.77|140.91|138.51|0
1650466100000|2022-04-20 14:48:20|140.65|138.25|140.52|138.12|140.71|138.31|140.52|138.12|0
1650466110000|2022-04-20 14:48:30|140.26|137.86|140.65|138.25|140.65|138.25|140.26|137.86|0
1650466120000|2022-04-20 14:48:40|140.78|138.38|141.03|138.63|141.16|138.76|140.78|138.38|0
1650466130000|2022-04-20 14:48:50|141.16|138.76|141.03|138.63|141.16|138.76|140.91|138.51|0
1650466140000|2022-04-20 14:49:00|140.78|138.38|140.65|138.25|140.78|138.38|140.52|138.12|0
1650466150000|2022-04-20 14:49:10|140.9|138.5|140.26|137.86|140.9|138.5|140.26|137.86|0
1650466160000|2022-04-20 14:49:20|140.65|138.25|140.39|137.99|140.65|138.25|140.26|137.86|0
1650466170000|2022-04-20 14:49:30|140.52|138.12|140.26|137.86|140.52|138.12|140.13|137.73|0
1650466180000|2022-04-20 14:49:40|140|137.6|140.39|137.99|140.39|137.99|140|137.6|0
1650466190000|2022-04-20 14:49:50|140.26|137.86|140.19|137.79|140.26|137.86|140.19|137.79|0
1650466200000|2022-04-20 14:50:00|140|137.6|140.39|137.99|140.64|138.24|140|137.6|0
1650466210000|2022-04-20 14:50:10|140.26|137.86|140.51|138.11|140.51|138.11|140.26|137.86|0
1650466220000|2022-04-20 14:50:20|140.39|137.99|140.51|138.11|140.51|138.11|140.39|137.99|0
1650466230000|2022-04-20 14:50:30|140.64|138.24|140.64|138.24|140.77|138.37|140.64|138.24|0
1650466240000|2022-04-20 14:50:40|140.51|138.11|140.51|138.11|140.64|138.24|140.51|138.11|0
1650466250000|2022-04-20 14:50:50|140.38|137.98|140.13|137.73|140.38|137.98|140.13|137.73|0
1650466260000|2022-04-20 14:51:00|140.26|137.86|139.35|136.95|140.26|137.86|139.35|136.95|0
1650466270000|2022-04-20 14:51:10|139.22|136.82|139.87|137.47|139.87|137.47|139.22|136.82|0
1650466280000|2022-04-20 14:51:20|139.74|137.34|139.61|137.21|139.74|137.34|139.48|137.08|0
1650466290000|2022-04-20 14:51:30|139.48|137.08|139.22|136.82|139.48|137.08|139.22|136.82|0
1650466300000|2022-04-20 14:51:40|139.09|136.69|138.84|136.44|139.09|136.69|138.84|136.44|0
1650466310000|2022-04-20 14:51:50|139.09|136.69|139.22|136.82|139.22|136.82|139.09|136.69|0
1650466320000|2022-04-20 14:52:00|139.09|136.69|138.45|136.05|139.09|136.69|138.45|136.05|0
1650466330000|2022-04-20 14:52:10|138.19|135.79|138.19|135.79|138.19|135.79|138.07|135.67|0
1650466340000|2022-04-20 14:52:20|138.32|135.92|137.81|135.41|138.32|135.92|137.81|135.41|0
1650466350000|2022-04-20 14:52:30|137.94|135.54|137.68|135.28|137.94|135.54|137.68|135.28|0
1650466360000|2022-04-20 14:52:40|138.07|135.67|137.81|135.41|138.07|135.67|137.68|135.28|0
1650466370000|2022-04-20 14:52:50|137.94|135.54|137.94|135.54|137.94|135.54|137.94|135.54|0
1650466380000|2022-04-20 14:53:00|138.07|135.67|138.07|135.67|138.32|135.92|138.07|135.67|0
1650466390000|2022-04-20 14:53:10|138.19|135.79|137.94|135.54|138.19|135.79|137.94|135.54|0
1650466400000|2022-04-20 14:53:20|138.07|135.67|138.19|135.79|138.19|135.79|138.07|135.67|0
1650466410000|2022-04-20 14:53:30|138.32|135.92|138.45|136.05|138.45|136.05|138.32|135.92|0
1650466420000|2022-04-20 14:53:40|138.58|136.18|138.45|136.05|138.58|136.18|138.45|136.05|0
1650466430000|2022-04-20 14:53:50|138.71|136.31|138.71|136.31|138.83|136.43|138.71|136.31|0
1650466440000|2022-04-20 14:54:00|138.83|136.43|139.09|136.69|139.35|136.95|138.83|136.43|0
1650466450000|2022-04-20 14:54:10|138.96|136.56|138.83|136.43|138.96|136.56|138.71|136.31|0
1650466460000|2022-04-20 14:54:20|138.71|136.31|138.32|135.92|138.71|136.31|138.32|135.92|0
1650466470000|2022-04-20 14:54:30|138.19|135.79|138.19|135.79|138.32|135.92|138.19|135.79|0
1650466480000|2022-04-20 14:54:40|138.45|136.05|138.52|136.12|138.52|136.12|138.32|135.92|0
1650466490000|2022-04-20 14:54:50|138.32|135.92|137.81|135.41|138.32|135.92|137.68|135.28|0
1650466500000|2022-04-20 14:55:00|138.19|135.79|137.68|135.28|138.19|135.79|137.68|135.28|0
1650466510000|2022-04-20 14:55:10|137.81|135.41|137.81|135.41|137.81|135.41|137.68|135.28|0
1650466520000|2022-04-20 14:55:20|137.55|135.15|137.17|134.77|137.55|135.15|137.17|134.77|0
1650466530000|2022-04-20 14:55:30|137.3|134.9|137.42|135.02|137.42|135.02|137.3|134.9|0
1650466540000|2022-04-20 14:55:40|137.3|134.9|137.55|135.15|137.55|135.15|137.3|134.9|0
1650466550000|2022-04-20 14:55:50|137.68|135.28|137.55|135.15|137.81|135.41|137.55|135.15|0
1650466560000|2022-04-20 14:56:00|137.68|135.28|137.55|135.15|137.68|135.28|137.42|135.02|0
1650466570000|2022-04-20 14:56:10|137.75|135.35|137.68|135.28|137.81|135.41|137.68|135.28|0
1650466580000|2022-04-20 14:56:20|137.81|135.41|137.81|135.41|137.93|135.53|137.81|135.41|0
1650466590000|2022-04-20 14:56:30|137.93|135.53|137.93|135.53|137.93|135.53|137.81|135.41|0
1650466600000|2022-04-20 14:56:40|138.19|135.79|138.45|136.05|138.45|136.05|138.06|135.66|0
1650466610000|2022-04-20 14:56:50|138.32|135.92|138.45|136.05|138.45|136.05|138.19|135.79|0
1650466620000|2022-04-20 14:57:00|138.58|136.18|138.32|135.92|138.58|136.18|138.32|135.92|0
1650466630000|2022-04-20 14:57:10|138.58|136.18|138.45|136.05|138.58|136.18|138.45|136.05|0
1650466640000|2022-04-20 14:57:20|138.7|136.3|138.7|136.3|138.7|136.3|138.57|136.17|0
1650466650000|2022-04-20 14:57:30|138.57|136.17|138.7|136.3|138.7|136.3|138.45|136.05|0
1650466660000|2022-04-20 14:57:40|138.96|136.56|139.09|136.69|139.09|136.69|138.96|136.56|0
1650466670000|2022-04-20 14:57:50|139.22|136.82|139.22|136.82|139.22|136.82|139.09|136.69|0
1650466680000|2022-04-20 14:58:00|139.09|136.69|138.96|136.56|139.22|136.82|138.96|136.56|0
1650466690000|2022-04-20 14:58:10|138.9|136.5|139.09|136.69|139.09|136.69|138.9|136.5|0
1650466700000|2022-04-20 14:58:20|139.22|136.82|139.22|136.82|139.35|136.95|139.22|136.82|0
1650466710000|2022-04-20 14:58:30|138.96|136.56|138.96|136.56|139.09|136.69|138.96|136.56|0
1650466720000|2022-04-20 14:58:40|139.09|136.69|139.22|136.82|139.22|136.82|139.09|136.69|0
1650466730000|2022-04-20 14:58:50|139.09|136.69|139.09|136.69|139.22|136.82|139.09|136.69|0
1650466740000|2022-04-20 14:59:00|138.7|136.3|138.7|136.3|138.7|136.3|138.32|135.92|0
1650466750000|2022-04-20 14:59:10|138.57|136.17|138.83|136.43|138.9|136.5|138.57|136.17|0
1650466760000|2022-04-20 14:59:20|138.7|136.3|138.83|136.43|138.83|136.43|138.7|136.3|0
1650466770000|2022-04-20 14:59:30|138.57|136.17|138.57|136.17|138.57|136.17|138.57|136.17|0
1650466780000|2022-04-20 14:59:40|138.51|136.11|138.44|136.04|138.57|136.17|138.44|136.04|0
1650466790000|2022-04-20 14:59:50|138.57|136.17|138.64|136.24|138.7|136.3|138.57|136.17|0
1650466800000|2022-04-20 15:00:00|138.44|136.04|138.83|136.43|138.83|136.43|138.32|135.92|0
1650466810000|2022-04-20 15:00:10|139.22|136.82|139.47|137.07|139.47|137.07|139.22|136.82|0
1650466820000|2022-04-20 15:00:20|139.6|137.2|139.99|137.59|139.99|137.59|139.6|137.2|0
1650466830000|2022-04-20 15:00:30|140.12|137.72|140.38|137.98|140.38|137.98|140.12|137.72|0
1650466840000|2022-04-20 15:00:40|140.83|138.43|140.9|138.5|141.29|138.89|140.83|138.43|0
1650466850000|2022-04-20 15:00:50|141.16|138.76|141.55|139.15|141.55|139.15|141.16|138.76|0
1650466860000|2022-04-20 15:01:00|141.42|139.02|142.33|139.93|142.33|139.93|141.29|138.89|0
1650466870000|2022-04-20 15:01:10|142.2|139.8|142.27|139.87|142.33|139.93|142.2|139.8|0
1650466880000|2022-04-20 15:01:20|142.2|139.8|141.55|139.15|142.2|139.8|141.55|139.15|0
1650466890000|2022-04-20 15:01:30|141.68|139.28|142.07|139.67|142.07|139.67|141.68|139.28|0
1650466900000|2022-04-20 15:01:40|142.33|139.93|141.94|139.54|142.33|139.93|141.94|139.54|0
1650466910000|2022-04-20 15:01:50|142.07|139.67|142.07|139.67|142.2|139.8|142.07|139.67|0
1650466920000|2022-04-20 15:02:00|141.68|139.28|142.2|139.8|142.2|139.8|141.68|139.28|0
1650466930000|2022-04-20 15:02:10|141.94|139.54|141.81|139.41|141.94|139.54|141.68|139.28|0
1650466940000|2022-04-20 15:02:20|141.54|139.14|141.28|138.88|141.54|139.14|141.15|138.75|0
1650466950000|2022-04-20 15:02:30|141.54|139.14|142.2|139.8|142.2|139.8|141.54|139.14|0
1650466960000|2022-04-20 15:02:40|141.94|139.54|142.46|140.06|142.59|140.19|141.94|139.54|0
1650466970000|2022-04-20 15:02:50|142.59|140.19|142.59|140.19|142.59|140.19|142.33|139.93|0
1650466980000|2022-04-20 15:03:00|142.46|140.06|142.98|140.58|142.98|140.58|142.46|140.06|0
1650466990000|2022-04-20 15:03:10|142.33|139.93|142.13|139.73|142.33|139.93|141.94|139.54|0
1650467000000|2022-04-20 15:03:20|142.2|139.8|142.46|140.06|142.46|140.06|142.2|139.8|0
1650467010000|2022-04-20 15:03:30|142.59|140.19|142.85|140.45|142.85|140.45|142.59|140.19|0
1650467020000|2022-04-20 15:03:40|142.72|140.32|142.85|140.45|142.85|140.45|142.46|140.06|0
1650467030000|2022-04-20 15:03:50|142.72|140.32|142.59|140.19|142.72|140.32|142.59|140.19|0
1650467040000|2022-04-20 15:04:00|142.33|139.93|142.46|140.06|142.46|140.06|142.2|139.8|0
1650467050000|2022-04-20 15:04:10|142.2|139.8|142.33|139.93|142.33|139.93|142.2|139.8|0
1650467060000|2022-04-20 15:04:20|141.93|139.53|142.06|139.66|142.06|139.66|141.93|139.53|0
1650467070000|2022-04-20 15:04:30|142.2|139.8|142.46|140.06|142.46|140.06|142.2|139.8|0
1650467080000|2022-04-20 15:04:40|142.66|140.26|142.72|140.32|142.72|140.32|142.59|140.19|0
1650467090000|2022-04-20 15:04:50|142.85|140.45|143.37|140.97|143.37|140.97|142.85|140.45|0
1650467100000|2022-04-20 15:05:00|143.64|141.24|142.98|140.58|143.64|141.24|142.72|140.32|0
1650467110000|2022-04-20 15:05:10|142.85|140.45|142.59|140.19|142.85|140.45|142.59|140.19|0
1650467120000|2022-04-20 15:05:20|142.33|139.93|142.59|140.19|142.72|140.32|142.33|139.93|0
1650467130000|2022-04-20 15:05:30|142.65|140.25|142.33|139.93|142.65|140.25|142.33|139.93|0
1650467140000|2022-04-20 15:05:40|142.13|139.73|141.54|139.14|142.13|139.73|141.54|139.14|0
1650467150000|2022-04-20 15:05:50|141.67|139.27|142.19|139.79|142.19|139.79|141.67|139.27|0
1650467160000|2022-04-20 15:06:00|142.06|139.66|142.46|140.06|142.46|140.06|142.06|139.66|0
1650467170000|2022-04-20 15:06:10|142.32|139.92|142.19|139.79|142.46|140.06|142.19|139.79|0
1650467180000|2022-04-20 15:06:20|142.06|139.66|142.46|140.06|142.46|140.06|142.06|139.66|0
1650467190000|2022-04-20 15:06:30|142.98|140.58|142.92|140.52|143.11|140.71|142.85|140.45|0
1650467200000|2022-04-20 15:06:40|142.98|140.58|143.11|140.71|143.24|140.84|142.98|140.58|0
1650467210000|2022-04-20 15:06:50|142.85|140.45|142.98|140.58|142.98|140.58|142.85|140.45|0
1650467220000|2022-04-20 15:07:00|142.85|140.45|143.24|140.84|143.24|140.84|142.85|140.45|0
1650467230000|2022-04-20 15:07:10|143.11|140.71|143.37|140.97|143.37|140.97|143.11|140.71|0
1650467240000|2022-04-20 15:07:20|143.5|141.1|143.24|140.84|143.5|141.1|143.11|140.71|0
1650467250000|2022-04-20 15:07:30|143.11|140.71|143.37|140.97|143.37|140.97|143.11|140.71|0
1650467260000|2022-04-20 15:07:40|143.24|140.84|143.11|140.71|143.24|140.84|143.11|140.71|0
1650467270000|2022-04-20 15:07:50|142.98|140.58|143.77|141.37|143.77|141.37|142.98|140.58|0
1650467280000|2022-04-20 15:08:00|143.9|141.5|143.9|141.5|143.9|141.5|143.77|141.37|0
1650467290000|2022-04-20 15:08:10|143.77|141.37|143.77|141.37|143.77|141.37|143.63|141.23|0
1650467300000|2022-04-20 15:08:20|143.5|141.1|143.24|140.84|143.5|141.1|143.24|140.84|0
1650467310000|2022-04-20 15:08:30|143.11|140.71|143.24|140.84|143.24|140.84|143.11|140.71|0
1650467320000|2022-04-20 15:08:40|143.11|140.71|143.24|140.84|143.24|140.84|142.85|140.45|0
1650467330000|2022-04-20 15:08:50|143.37|140.97|143.37|140.97|143.63|141.23|143.37|140.97|0
1650467340000|2022-04-20 15:09:00|143.24|140.84|143.24|140.84|143.24|140.84|143.11|140.71|0
1650467350000|2022-04-20 15:09:10|143.37|140.97|143.37|140.97|143.76|141.36|143.37|140.97|0
1650467360000|2022-04-20 15:09:20|143.5|141.1|143.5|141.1|143.5|141.1|143.37|140.97|0
1650467370000|2022-04-20 15:09:30|143.63|141.23|143.76|141.36|143.9|141.5|143.5|141.1|0
1650467380000|2022-04-20 15:09:40|143.5|141.1|143.37|140.97|143.5|141.1|143.24|140.84|0
1650467390000|2022-04-20 15:09:50|143.63|141.23|143.37|140.97|143.63|141.23|143.37|140.97|0
1650467400000|2022-04-20 15:10:00|143.63|141.23|143.76|141.36|143.76|141.36|143.63|141.23|0
1650467410000|2022-04-20 15:10:10|143.9|141.5|144.03|141.63|144.16|141.76|143.9|141.5|0
1650467420000|2022-04-20 15:10:20|143.9|141.5|144.03|141.63|144.03|141.63|143.9|141.5|0
1650467430000|2022-04-20 15:10:30|144.16|141.76|144.16|141.76|144.16|141.76|144.16|141.76|0
1650467440000|2022-04-20 15:10:40|144.29|141.89|144.55|142.15|144.55|142.15|144.29|141.89|0
1650467450000|2022-04-20 15:10:50|144.69|142.29|144.42|142.02|144.69|142.29|144.42|142.02|0
1650467460000|2022-04-20 15:11:00|144.16|141.76|143.76|141.36|144.16|141.76|143.76|141.36|0
1650467470000|2022-04-20 15:11:10|143.63|141.23|143.63|141.23|143.63|141.23|143.5|141.1|0
1650467480000|2022-04-20 15:11:20|143.76|141.36|143.96|141.56|144.03|141.63|143.76|141.36|0
1650467490000|2022-04-20 15:11:30|144.03|141.63|144.16|141.76|144.16|141.76|144.03|141.63|0
1650467500000|2022-04-20 15:11:40|144.29|141.89|144.42|142.02|144.42|142.02|144.29|141.89|0
1650467510000|2022-04-20 15:11:50|144.55|142.15|144.69|142.29|144.69|142.29|144.55|142.15|0
1650467520000|2022-04-20 15:12:00|144.82|142.42|144.82|142.42|144.95|142.55|144.82|142.42|0
1650467530000|2022-04-20 15:12:10|144.95|142.55|145.35|142.95|145.35|142.95|144.95|142.55|0
1650467540000|2022-04-20 15:12:20|145.21|142.81|145.21|142.81|145.21|142.81|145.21|142.81|0
1650467550000|2022-04-20 15:12:30|145.35|142.95|145.48|143.08|145.48|143.08|145.21|142.81|0
1650467560000|2022-04-20 15:12:40|145.61|143.21|145.74|143.34|145.74|143.34|145.48|143.08|0
1650467570000|2022-04-20 15:12:50|145.48|143.08|145.88|143.48|145.88|143.48|145.48|143.08|0
1650467580000|2022-04-20 15:13:00|146.01|143.61|145.48|143.08|146.01|143.61|145.48|143.08|0
1650467590000|2022-04-20 15:13:10|145.61|143.21|145.88|143.48|146.01|143.61|145.61|143.21|0
1650467600000|2022-04-20 15:13:20|146.14|143.74|146.01|143.61|146.14|143.74|146.01|143.61|0
1650467610000|2022-04-20 15:13:30|145.88|143.48|146.01|143.61|146.14|143.74|145.88|143.48|0
1650467620000|2022-04-20 15:13:40|146.14|143.74|146.01|143.61|146.14|143.74|146.01|143.61|0
1650467630000|2022-04-20 15:13:50|145.88|143.48|145.88|143.48|145.88|143.48|145.88|143.48|0
1650467640000|2022-04-20 15:14:00|146.01|143.61|145.74|143.34|146.01|143.61|145.74|143.34|0
1650467650000|2022-04-20 15:14:10|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1650467660000|2022-04-20 15:14:20|145.61|143.21|145.34|142.94|145.61|143.21|145.34|142.94|0
1650467670000|2022-04-20 15:14:30|145.08|142.68|145.34|142.94|145.34|142.94|145.08|142.68|0
1650467680000|2022-04-20 15:14:40|145.21|142.81|144.95|142.55|145.21|142.81|144.95|142.55|0
1650467690000|2022-04-20 15:14:50|144.82|142.42|144.82|142.42|144.82|142.42|144.82|142.42|0
1650467700000|2022-04-20 15:15:00|145.08|142.68|144.95|142.55|145.21|142.81|144.95|142.55|0
1650467710000|2022-04-20 15:15:10|144.81|142.41|145.34|142.94|145.34|142.94|144.81|142.41|0
1650467720000|2022-04-20 15:15:20|145.48|143.08|145.34|142.94|145.48|143.08|145.21|142.81|0
1650467730000|2022-04-20 15:15:30|145.48|143.08|145.87|143.47|145.87|143.47|145.48|143.08|0
1650467740000|2022-04-20 15:15:40|146.01|143.61|146.27|143.87|146.27|143.87|146.01|143.61|0
1650467750000|2022-04-20 15:15:50|146.41|144.01|146.14|143.74|146.41|144.01|146.14|143.74|0
1650467760000|2022-04-20 15:16:00|146.01|143.61|146.41|144.01|146.41|144.01|146.01|143.61|0
1650467770000|2022-04-20 15:16:10|146.27|143.87|147.07|144.67|147.07|144.67|146.27|143.87|0
1650467780000|2022-04-20 15:16:20|147.21|144.81|146.94|144.54|147.21|144.81|146.94|144.54|0
1650467790000|2022-04-20 15:16:30|147.07|144.67|147.34|144.94|147.34|144.94|147.07|144.67|0
1650467800000|2022-04-20 15:16:40|147.47|145.07|147.34|144.94|147.47|145.07|147.34|144.94|0
1650467810000|2022-04-20 15:16:50|147.41|145.01|147.47|145.07|147.47|145.07|147.34|144.94|0
1650467820000|2022-04-20 15:17:00|147.21|144.81|146.54|144.14|147.21|144.81|146.54|144.14|0
1650467830000|2022-04-20 15:17:10|146.41|144.01|146.54|144.14|146.54|144.14|146.41|144.01|0
1650467840000|2022-04-20 15:17:20|146.67|144.27|146.67|144.27|146.67|144.27|146.41|144.01|0
1650467850000|2022-04-20 15:17:30|146.94|144.54|146.8|144.4|146.94|144.54|146.8|144.4|0
1650467860000|2022-04-20 15:17:40|146.67|144.27|146.4|144|146.67|144.27|146.4|144|0
1650467870000|2022-04-20 15:17:50|146.67|144.27|146.54|144.14|146.67|144.27|146.54|144.14|0
1650467880000|2022-04-20 15:18:00|146.4|144|146.8|144.4|146.8|144.4|146.4|144|0
1650467890000|2022-04-20 15:18:10|146.67|144.27|146.94|144.54|146.94|144.54|146.54|144.14|0
1650467900000|2022-04-20 15:18:20|147.2|144.8|147.07|144.67|147.2|144.8|147.07|144.67|0
1650467910000|2022-04-20 15:18:30|146.67|144.27|146.94|144.54|146.94|144.54|146.67|144.27|0
1650467920000|2022-04-20 15:18:40|147.07|144.67|147.61|145.21|147.61|145.21|147.07|144.67|0
1650467930000|2022-04-20 15:18:50|147.2|144.8|147.47|145.07|147.47|145.07|147.2|144.8|0
1650467940000|2022-04-20 15:19:00|147.34|144.94|147.2|144.8|147.34|144.94|147.2|144.8|0
1650467950000|2022-04-20 15:19:10|147.34|144.94|147.47|145.07|147.61|145.21|147.2|144.8|0
1650467960000|2022-04-20 15:19:20|147.74|145.34|147.47|145.07|147.74|145.34|147.47|145.07|0
1650467970000|2022-04-20 15:19:30|147.2|144.8|147.47|145.07|147.47|145.07|147.2|144.8|0
1650467980000|2022-04-20 15:19:40|147.6|145.2|147.6|145.2|147.74|145.34|147.6|145.2|0
1650467990000|2022-04-20 15:19:50|147.47|145.07|147.6|145.2|147.6|145.2|147.47|145.07|0
1650468000000|2022-04-20 15:20:00|147.74|145.34|147.87|145.47|148.01|145.61|147.6|145.2|0
1650468010000|2022-04-20 15:20:10|148.01|145.61|147.47|145.07|148.01|145.61|147.47|145.07|0
1650468020000|2022-04-20 15:20:20|147.6|145.2|147.6|145.2|147.6|145.2|147.47|145.07|0
1650468030000|2022-04-20 15:20:30|147.87|145.47|147.74|145.34|147.87|145.47|147.74|145.34|0
1650468040000|2022-04-20 15:20:40|147.6|145.2|147.47|145.07|147.6|145.2|147.47|145.07|0
1650468050000|2022-04-20 15:20:50|147.6|145.2|147.34|144.94|147.6|145.2|147.34|144.94|0
1650468060000|2022-04-20 15:21:00|147.2|144.8|147.07|144.67|147.2|144.8|146.94|144.54|0
1650468070000|2022-04-20 15:21:10|147.2|144.8|147.2|144.8|147.41|145.01|147.2|144.8|0
1650468080000|2022-04-20 15:21:20|147.34|144.94|147.74|145.34|147.74|145.34|147.34|144.94|0
1650468090000|2022-04-20 15:21:30|147.87|145.47|148.01|145.61|148.01|145.61|147.87|145.47|0
1650468100000|2022-04-20 15:21:40|147.87|145.47|147.6|145.2|147.87|145.47|147.6|145.2|0
1650468110000|2022-04-20 15:21:50|147.74|145.34|147.6|145.2|147.74|145.34|147.6|145.2|0
1650468120000|2022-04-20 15:22:00|147.47|145.07|147.6|145.2|147.6|145.2|147.41|145.01|0
1650468130000|2022-04-20 15:22:10|147.34|144.94|147.34|144.94|147.6|145.2|147.34|144.94|0
1650468140000|2022-04-20 15:22:20|147.6|145.2|147.47|145.07|147.6|145.2|147.47|145.07|0
1650468150000|2022-04-20 15:22:30|147.6|145.2|147.47|145.07|147.6|145.2|147.47|145.07|0
1650468160000|2022-04-20 15:22:40|147.6|145.2|147.6|145.2|147.67|145.27|147.47|145.07|0
1650468170000|2022-04-20 15:22:50|147.74|145.34|147.87|145.47|147.87|145.47|147.74|145.34|0
1650468180000|2022-04-20 15:23:00|148|145.6|148.14|145.74|148.14|145.74|148|145.6|0
1650468190000|2022-04-20 15:23:10|147.87|145.47|147.87|145.47|147.87|145.47|147.74|145.34|0
1650468200000|2022-04-20 15:23:20|148|145.6|148|145.6|148.14|145.74|148|145.6|0
1650468210000|2022-04-20 15:23:30|147.74|145.34|147.6|145.2|147.74|145.34|147.47|145.07|0
1650468220000|2022-04-20 15:23:40|147.47|145.07|147.74|145.34|147.74|145.34|147.47|145.07|0
1650468230000|2022-04-20 15:23:50|147.87|145.47|148|145.6|148|145.6|147.87|145.47|0
1650468240000|2022-04-20 15:24:00|147.87|145.47|147.6|145.2|147.87|145.47|147.6|145.2|0
1650468250000|2022-04-20 15:24:10|147.74|145.34|147.4|145|147.74|145.34|147.33|144.93|0
1650468260000|2022-04-20 15:24:20|147.33|144.93|147.33|144.93|147.47|145.07|147.33|144.93|0
1650468270000|2022-04-20 15:24:30|147.2|144.8|147|144.6|147.2|144.8|147|144.6|0
1650468280000|2022-04-20 15:24:40|146.93|144.53|147.33|144.93|147.33|144.93|146.93|144.53|0
1650468290000|2022-04-20 15:24:50|147.6|145.2|147.87|145.47|147.87|145.47|147.6|145.2|0
1650468300000|2022-04-20 15:25:00|148|145.6|148.14|145.74|148.27|145.87|148|145.6|0
1650468310000|2022-04-20 15:25:10|148.27|145.87|148.27|145.87|148.27|145.87|148.27|145.87|0
1650468320000|2022-04-20 15:25:20|148|145.6|147.6|145.2|148|145.6|147.6|145.2|0
1650468330000|2022-04-20 15:25:30|147.47|145.07|147.6|145.2|147.6|145.2|147.33|144.93|0
1650468340000|2022-04-20 15:25:40|147.47|145.07|147.73|145.33|147.8|145.4|147.47|145.07|0
1650468350000|2022-04-20 15:25:50|147.54|145.14|147.6|145.2|147.6|145.2|147.47|145.07|0
1650468360000|2022-04-20 15:26:00|147.73|145.33|147.87|145.47|147.94|145.54|147.73|145.33|0
1650468370000|2022-04-20 15:26:10|147.67|145.27|147.33|144.93|147.67|145.27|147.33|144.93|0
1650468380000|2022-04-20 15:26:20|147.07|144.67|146.87|144.47|147.07|144.67|146.87|144.47|0
1650468390000|2022-04-20 15:26:30|146.8|144.4|146.93|144.53|146.93|144.53|146.66|144.26|0
1650468400000|2022-04-20 15:26:40|146.8|144.4|147.06|144.66|147.06|144.66|146.8|144.4|0
1650468410000|2022-04-20 15:26:50|147.13|144.73|147.06|144.66|147.13|144.73|146.8|144.4|0
1650468420000|2022-04-20 15:27:00|147.33|144.93|147.2|144.8|147.33|144.93|147.2|144.8|0
1650468430000|2022-04-20 15:27:10|147.06|144.66|147.2|144.8|147.2|144.8|146.93|144.53|0
1650468440000|2022-04-20 15:27:20|147.06|144.66|147.33|144.93|147.33|144.93|147.06|144.66|0
1650468450000|2022-04-20 15:27:30|147.47|145.07|147.53|145.13|147.6|145.2|147.47|145.07|0
1650468460000|2022-04-20 15:27:40|147.47|145.07|147.67|145.27|147.73|145.33|147.46|145.06|0
1650468470000|2022-04-20 15:27:50|147.73|145.33|147.87|145.47|147.87|145.47|147.73|145.33|0
1650468480000|2022-04-20 15:28:00|148|145.6|148.13|145.73|148.13|145.73|147.87|145.47|0
1650468490000|2022-04-20 15:28:10|147.73|145.33|149.01|146.61|149.01|146.61|147.6|145.2|0
1650468500000|2022-04-20 15:28:20|149.14|146.74|147.82|145.42|149.14|146.74|147.82|145.42|0
1650468510000|2022-04-20 15:28:30|147.95|145.55|147.82|145.42|147.95|145.55|147.68|145.28|0
1650468520000|2022-04-20 15:28:40|147.55|145.15|147.15|144.75|147.55|145.15|147.15|144.75|0
1650468530000|2022-04-20 15:28:50|146.88|144.48|146.62|144.22|146.88|144.48|146.62|144.22|0
1650468540000|2022-04-20 15:29:00|146.75|144.35|146.48|144.08|146.75|144.35|146.48|144.08|0
1650468550000|2022-04-20 15:29:10|146.62|144.22|146.09|143.69|146.62|144.22|146.09|143.69|0
1650468560000|2022-04-20 15:29:20|145.95|143.55|145.95|143.55|146.09|143.69|145.95|143.55|0
1650468570000|2022-04-20 15:29:30|145.82|143.42|146.22|143.82|146.22|143.82|145.69|143.29|0
1650468580000|2022-04-20 15:29:40|146.35|143.95|146.48|144.08|146.48|144.08|146.35|143.95|0
1650468590000|2022-04-20 15:29:50|146.08|143.68|145.95|143.55|146.22|143.82|145.95|143.55|0
1650468600000|2022-04-20 15:30:00|146.08|143.68|146.22|143.82|146.22|143.82|145.89|143.49|0
1650468610000|2022-04-20 15:30:10|146.62|144.22|146.35|143.95|146.75|144.35|146.35|143.95|0
1650468620000|2022-04-20 15:30:20|146.48|144.08|146.35|143.95|146.48|144.08|146.35|143.95|0
1650468630000|2022-04-20 15:30:30|146.08|143.68|145.69|143.29|146.08|143.68|145.69|143.29|0
1650468640000|2022-04-20 15:30:40|145.42|143.02|145.42|143.02|145.55|143.15|145.42|143.02|0
1650468650000|2022-04-20 15:30:50|145.16|142.76|145.16|142.76|145.16|142.76|144.89|142.49|0
1650468660000|2022-04-20 15:31:00|145.29|142.89|145.16|142.76|145.42|143.02|145.16|142.76|0
1650468670000|2022-04-20 15:31:10|144.89|142.49|144.89|142.49|144.89|142.49|144.83|142.43|0
1650468680000|2022-04-20 15:31:20|145.02|142.62|144.76|142.36|145.02|142.62|144.5|142.1|0
1650468690000|2022-04-20 15:31:30|144.89|142.49|144.89|142.49|145.02|142.62|144.89|142.49|0
1650468700000|2022-04-20 15:31:40|144.76|142.36|144.76|142.36|145.02|142.62|144.76|142.36|0
1650468710000|2022-04-20 15:31:50|144.37|141.97|144.63|142.23|144.63|142.23|144.37|141.97|0
1650468720000|2022-04-20 15:32:00|144.5|142.1|144.23|141.83|144.5|142.1|144.23|141.83|0
1650468730000|2022-04-20 15:32:10|144.36|141.96|144.23|141.83|144.36|141.96|144.23|141.83|0
1650468740000|2022-04-20 15:32:20|144.36|141.96|144.5|142.1|144.63|142.23|144.36|141.96|0
1650468750000|2022-04-20 15:32:30|144.23|141.83|144.23|141.83|144.23|141.83|144.1|141.7|0
1650468760000|2022-04-20 15:32:40|144.1|141.7|144.36|141.96|144.5|142.1|144.1|141.7|0
1650468770000|2022-04-20 15:32:50|144.23|141.83|144.23|141.83|144.23|141.83|144.1|141.7|0
1650468780000|2022-04-20 15:33:00|144.1|141.7|144.36|141.96|144.36|141.96|143.97|141.57|0
1650468790000|2022-04-20 15:33:10|144.23|141.83|144.23|141.83|144.23|141.83|144.1|141.7|0
1650468800000|2022-04-20 15:33:20|144.36|141.96|144.23|141.83|144.36|141.96|144.23|141.83|0
1650468810000|2022-04-20 15:33:30|144.36|141.96|145.02|142.62|145.02|142.62|144.36|141.96|0
1650468820000|2022-04-20 15:33:40|144.89|142.49|144.89|142.49|144.89|142.49|144.89|142.49|0
1650468830000|2022-04-20 15:33:50|144.36|141.96|144.1|141.7|144.43|142.03|144.1|141.7|0
1650468840000|2022-04-20 15:34:00|144.5|142.1|144.76|142.36|144.76|142.36|144.5|142.1|0
1650468850000|2022-04-20 15:34:10|144.83|142.43|144.76|142.36|144.89|142.49|144.63|142.23|0
1650468860000|2022-04-20 15:34:20|144.89|142.49|145.02|142.62|145.02|142.62|144.89|142.49|0
1650468870000|2022-04-20 15:34:30|145.15|142.75|145.02|142.62|145.29|142.89|145.02|142.62|0
1650468880000|2022-04-20 15:34:40|144.89|142.49|145.02|142.62|145.02|142.62|144.89|142.49|0
1650468890000|2022-04-20 15:34:50|145.42|143.02|145.42|143.02|145.42|143.02|145.42|143.02|0
1650468900000|2022-04-20 15:35:00|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1650468910000|2022-04-20 15:35:10|145.29|142.89|145.02|142.62|145.29|142.89|145.02|142.62|0
1650468920000|2022-04-20 15:35:20|144.83|142.43|144.63|142.23|144.83|142.43|144.63|142.23|0
1650468930000|2022-04-20 15:35:30|144.49|142.09|144.23|141.83|144.49|142.09|144.23|141.83|0
1650468940000|2022-04-20 15:35:40|144.36|141.96|144.63|142.23|144.63|142.23|144.36|141.96|0
1650468950000|2022-04-20 15:35:50|144.49|142.09|144.1|141.7|144.49|142.09|144.1|141.7|0
1650468960000|2022-04-20 15:36:00|143.97|141.57|143.97|141.57|144.1|141.7|143.97|141.57|0
1650468970000|2022-04-20 15:36:10|143.57|141.17|143.84|141.44|143.84|141.44|143.57|141.17|0
1650468980000|2022-04-20 15:36:20|143.97|141.57|144.23|141.83|144.49|142.09|143.97|141.57|0
1650468990000|2022-04-20 15:36:30|144.36|141.96|144.23|141.83|144.36|141.96|144.23|141.83|0
1650469000000|2022-04-20 15:36:40|144.36|141.96|143.97|141.57|144.36|141.96|143.97|141.57|0
1650469010000|2022-04-20 15:36:50|144.1|141.7|144.1|141.7|144.1|141.7|144.1|141.7|0
1650469020000|2022-04-20 15:37:00|144.23|141.83|144.1|141.7|144.36|141.96|144.1|141.7|0
1650469030000|2022-04-20 15:37:10|143.97|141.57|143.97|141.57|143.97|141.57|143.83|141.43|0
1650469040000|2022-04-20 15:37:20|144.1|141.7|144.03|141.63|144.1|141.7|143.97|141.57|0
1650469050000|2022-04-20 15:37:30|143.83|141.43|143.83|141.43|143.83|141.43|143.7|141.3|0
1650469060000|2022-04-20 15:37:40|143.7|141.3|143.83|141.43|143.83|141.43|143.7|141.3|0
1650469070000|2022-04-20 15:37:50|143.7|141.3|143.83|141.43|143.83|141.43|143.7|141.3|0
1650469080000|2022-04-20 15:38:00|143.7|141.3|143.44|141.04|143.7|141.3|143.44|141.04|0
1650469090000|2022-04-20 15:38:10|143.18|140.78|142.92|140.52|143.18|140.78|142.92|140.52|0
1650469100000|2022-04-20 15:38:20|142.79|140.39|143.05|140.65|143.05|140.65|142.79|140.39|0
1650469110000|2022-04-20 15:38:30|142.92|140.52|143.05|140.65|143.05|140.65|142.85|140.45|0
1650469120000|2022-04-20 15:38:40|142.92|140.52|142.65|140.25|142.92|140.52|142.65|140.25|0
1650469130000|2022-04-20 15:38:50|142.39|139.99|142.52|140.12|142.52|140.12|142.39|139.99|0
1650469140000|2022-04-20 15:39:00|142.92|140.52|143.44|141.04|143.44|141.04|142.92|140.52|0
1650469150000|2022-04-20 15:39:10|143.31|140.91|143.31|140.91|143.31|140.91|143.18|140.78|0
1650469160000|2022-04-20 15:39:20|143.44|141.04|143.11|140.71|143.44|141.04|143.11|140.71|0
1650469170000|2022-04-20 15:39:30|143.31|140.91|143.57|141.17|143.57|141.17|143.31|140.91|0
1650469180000|2022-04-20 15:39:40|143.31|140.91|143.44|141.04|143.44|141.04|143.31|140.91|0
1650469190000|2022-04-20 15:39:50|143.57|141.17|143.7|141.3|143.7|141.3|143.57|141.17|0
1650469200000|2022-04-20 15:40:00|143.83|141.43|144.03|141.63|144.1|141.7|143.83|141.43|0
1650469210000|2022-04-20 15:40:10|144.1|141.7|143.96|141.56|144.1|141.7|143.83|141.43|0
1650469220000|2022-04-20 15:40:20|143.83|141.43|143.64|141.24|143.83|141.43|143.64|141.24|0
1650469230000|2022-04-20 15:40:30|143.7|141.3|143.7|141.3|143.7|141.3|143.57|141.17|0
1650469240000|2022-04-20 15:40:40|143.57|141.17|143.57|141.17|143.57|141.17|143.44|141.04|0
1650469250000|2022-04-20 15:40:50|143.83|141.43|143.57|141.17|143.83|141.43|143.57|141.17|0
1650469260000|2022-04-20 15:41:00|143.44|141.04|143.57|141.17|143.57|141.17|143.31|140.91|0
1650469270000|2022-04-20 15:41:10|143.44|141.04|143.18|140.78|143.44|141.04|143.18|140.78|0
1650469280000|2022-04-20 15:41:20|143.05|140.65|143.44|141.04|143.44|141.04|143.05|140.65|0
1650469290000|2022-04-20 15:41:30|143.57|141.17|143.18|140.78|143.57|141.17|143.04|140.64|0
1650469300000|2022-04-20 15:41:40|143.31|140.91|142.91|140.51|143.31|140.91|142.91|140.51|0
1650469310000|2022-04-20 15:41:50|143.04|140.64|142.65|140.25|143.04|140.64|142.65|140.25|0
1650469320000|2022-04-20 15:42:00|142.78|140.38|142.26|139.86|142.78|140.38|142.26|139.86|0
1650469330000|2022-04-20 15:42:10|142|139.6|142|139.6|142.13|139.73|142|139.6|0
1650469340000|2022-04-20 15:42:20|141.87|139.47|141.87|139.47|142|139.6|141.87|139.47|0
1650469350000|2022-04-20 15:42:30|142.13|139.73|142.13|139.73|142.26|139.86|142|139.6|0
1650469360000|2022-04-20 15:42:40|142.26|139.86|142.13|139.73|142.26|139.86|141.87|139.47|0
1650469370000|2022-04-20 15:42:50|142.26|139.86|142.39|139.99|142.39|139.99|142.26|139.86|0
1650469380000|2022-04-20 15:43:00|142.26|139.86|142.52|140.12|142.52|140.12|142.13|139.73|0
1650469390000|2022-04-20 15:43:10|142.26|139.86|142.26|139.86|142.39|139.99|142.26|139.86|0
1650469400000|2022-04-20 15:43:20|142.13|139.73|142.26|139.86|142.26|139.86|142|139.6|0
1650469410000|2022-04-20 15:43:30|142.13|139.73|142|139.6|142.13|139.73|141.87|139.47|0
1650469420000|2022-04-20 15:43:40|141.87|139.47|141.87|139.47|141.87|139.47|141.74|139.34|0
1650469430000|2022-04-20 15:43:50|141.61|139.21|141.87|139.47|141.87|139.47|141.61|139.21|0
1650469440000|2022-04-20 15:44:00|141.74|139.34|142|139.6|142|139.6|141.74|139.34|0
1650469450000|2022-04-20 15:44:10|142.26|139.86|142|139.6|142.26|139.86|142|139.6|0
1650469460000|2022-04-20 15:44:20|142.13|139.73|142|139.6|142.13|139.73|142|139.6|0
1650469470000|2022-04-20 15:44:30|142.07|139.67|142.39|139.99|142.39|139.99|142.07|139.67|0
1650469480000|2022-04-20 15:44:40|142.26|139.86|142.13|139.73|142.26|139.86|142.13|139.73|0
1650469490000|2022-04-20 15:44:50|142|139.6|142|139.6|142|139.6|141.87|139.47|0
1650469500000|2022-04-20 15:45:00|141.61|139.21|141.61|139.21|141.61|139.21|141.61|139.21|0
1650469510000|2022-04-20 15:45:10|141.48|139.08|141.74|139.34|141.74|139.34|141.48|139.08|0
1650469520000|2022-04-20 15:45:20|141.48|139.08|141.22|138.82|141.48|139.08|140.83|138.43|0
1650469530000|2022-04-20 15:45:30|141.48|139.08|141.35|138.95|141.48|139.08|141.35|138.95|0
1650469540000|2022-04-20 15:45:40|141.87|139.47|141.74|139.34|141.87|139.47|141.61|139.21|0
1650469550000|2022-04-20 15:45:50|141.87|139.47|142.13|139.73|142.13|139.73|141.87|139.47|0
1650469560000|2022-04-20 15:46:00|142.26|139.86|142.26|139.86|142.26|139.86|142.26|139.86|0
1650469570000|2022-04-20 15:46:10|142.39|139.99|142.39|139.99|142.39|139.99|142.26|139.86|0
1650469580000|2022-04-20 15:46:20|142.59|140.19|142.52|140.12|142.65|140.25|142.52|140.12|0
1650469590000|2022-04-20 15:46:30|142.65|140.25|142.78|140.38|142.78|140.38|142.52|140.12|0
1650469600000|2022-04-20 15:46:40|142.65|140.25|142.13|139.73|142.65|140.25|142.13|139.73|0
1650469610000|2022-04-20 15:46:50|142.26|139.86|142.52|140.12|142.52|140.12|142.26|139.86|0
1650469620000|2022-04-20 15:47:00|142.65|140.25|142.65|140.25|142.65|140.25|142.52|140.12|0
1650469630000|2022-04-20 15:47:10|142.52|140.12|142.78|140.38|142.78|140.38|142.52|140.12|0
1650469640000|2022-04-20 15:47:20|142.65|140.25|143.17|140.77|143.17|140.77|142.65|140.25|0
1650469650000|2022-04-20 15:47:30|143.04|140.64|143.3|140.9|143.3|140.9|143.04|140.64|0
1650469660000|2022-04-20 15:47:40|143.7|141.3|143.3|140.9|143.7|141.3|143.3|140.9|0
1650469670000|2022-04-20 15:47:50|143.43|141.03|143.3|140.9|143.43|141.03|143.17|140.77|0
1650469680000|2022-04-20 15:48:00|143.17|140.77|143.43|141.03|143.43|141.03|143.17|140.77|0
1650469690000|2022-04-20 15:48:10|143.56|141.16|143.17|140.77|143.56|141.16|143.17|140.77|0
1650469700000|2022-04-20 15:48:20|143.56|141.16|143.7|141.3|143.7|141.3|143.56|141.16|0
1650469710000|2022-04-20 15:48:30|143.83|141.43|143.83|141.43|143.96|141.56|143.83|141.43|0
1650469720000|2022-04-20 15:48:40|143.96|141.56|144.09|141.69|144.09|141.69|143.83|141.43|0
1650469730000|2022-04-20 15:48:50|144.22|141.82|144.16|141.76|144.22|141.82|144.09|141.69|0
1650469740000|2022-04-20 15:49:00|143.83|141.43|143.96|141.56|143.96|141.56|143.83|141.43|0
1650469750000|2022-04-20 15:49:10|144.09|141.69|143.96|141.56|144.09|141.69|143.96|141.56|0
1650469760000|2022-04-20 15:49:20|144.22|141.82|144.09|141.69|144.22|141.82|144.09|141.69|0
1650469770000|2022-04-20 15:49:30|143.96|141.56|143.83|141.43|143.96|141.56|143.83|141.43|0
1650469780000|2022-04-20 15:49:40|143.69|141.29|143.69|141.29|143.83|141.43|143.69|141.29|0
1650469790000|2022-04-20 15:49:50|143.83|141.43|144.09|141.69|144.09|141.69|143.83|141.43|0
1650469800000|2022-04-20 15:50:00|143.96|141.56|143.96|141.56|143.96|141.56|143.69|141.29|0
1650469810000|2022-04-20 15:50:10|143.83|141.43|143.83|141.43|143.83|141.43|143.69|141.29|0
1650469820000|2022-04-20 15:50:20|143.69|141.29|143.96|141.56|143.96|141.56|143.69|141.29|0
1650469830000|2022-04-20 15:50:30|144.09|141.69|144.09|141.69|144.09|141.69|143.96|141.56|0
1650469840000|2022-04-20 15:50:40|143.96|141.56|143.82|141.42|144.22|141.82|143.82|141.42|0
1650469850000|2022-04-20 15:50:50|143.96|141.56|144.09|141.69|144.09|141.69|143.96|141.56|0
1650469860000|2022-04-20 15:51:00|144.22|141.82|144.22|141.82|144.29|141.89|144.22|141.82|0
1650469870000|2022-04-20 15:51:10|143.96|141.56|144.09|141.69|144.09|141.69|143.82|141.42|0
1650469880000|2022-04-20 15:51:20|144.16|141.76|144.22|141.82|144.22|141.82|144.09|141.69|0
1650469890000|2022-04-20 15:51:30|144.16|141.76|143.82|141.42|144.16|141.76|143.69|141.29|0
1650469900000|2022-04-20 15:51:40|143.96|141.56|144.09|141.69|144.09|141.69|143.96|141.56|0
1650469910000|2022-04-20 15:51:50|143.96|141.56|144.35|141.95|144.35|141.95|143.96|141.56|0
1650469920000|2022-04-20 15:52:00|144.48|142.08|144.61|142.21|144.61|142.21|144.48|142.08|0
1650469930000|2022-04-20 15:52:10|144.75|142.35|144.48|142.08|144.75|142.35|144.35|141.95|0
1650469940000|2022-04-20 15:52:20|144.55|142.15|144.74|142.34|144.74|142.34|144.48|142.08|0
1650469950000|2022-04-20 15:52:30|144.88|142.48|145.14|142.74|145.14|142.74|144.88|142.48|0
1650469960000|2022-04-20 15:52:40|145.27|142.87|145.27|142.87|145.27|142.87|145.14|142.74|0
1650469970000|2022-04-20 15:52:50|145.41|143.01|145.54|143.14|145.54|143.14|145.27|142.87|0
1650469980000|2022-04-20 15:53:00|145.67|143.27|146.33|143.93|146.6|144.2|145.67|143.27|0
1650469990000|2022-04-20 15:53:10|146.2|143.8|146.6|144.2|146.6|144.2|146.2|143.8|0
1650470000000|2022-04-20 15:53:20|146.67|144.27|146.47|144.07|146.67|144.27|146.47|144.07|0
1650470010000|2022-04-20 15:53:30|146.73|144.33|146.47|144.07|146.73|144.33|146.47|144.07|0
1650470020000|2022-04-20 15:53:40|146.33|143.93|146.6|144.2|146.6|144.2|146.33|143.93|0
1650470030000|2022-04-20 15:53:50|146.33|143.93|145.93|143.53|146.33|143.93|145.93|143.53|0
1650470040000|2022-04-20 15:54:00|145.27|142.87|145.27|142.87|145.4|143|145.14|142.74|0
1650470050000|2022-04-20 15:54:10|145.14|142.74|145.4|143|145.4|143|145.14|142.74|0
1650470060000|2022-04-20 15:54:20|145.27|142.87|145.14|142.74|145.27|142.87|145.01|142.61|0
1650470070000|2022-04-20 15:54:30|145.01|142.61|145.27|142.87|145.27|142.87|145.01|142.61|0
1650470080000|2022-04-20 15:54:40|145.4|143|145.54|143.14|145.54|143.14|145.27|142.87|0
1650470090000|2022-04-20 15:54:50|145.4|143|145.4|143|145.54|143.14|145.4|143|0
1650470100000|2022-04-20 15:55:00|145.54|143.14|145.54|143.14|145.54|143.14|145.4|143|0
1650470110000|2022-04-20 15:55:10|145.27|142.87|145.14|142.74|145.27|142.87|145.14|142.74|0
1650470120000|2022-04-20 15:55:20|145.01|142.61|145.01|142.61|145.14|142.74|145.01|142.61|0
1650470130000|2022-04-20 15:55:30|145.14|142.74|144.48|142.08|145.14|142.74|144.48|142.08|0
1650470140000|2022-04-20 15:55:40|144.61|142.21|144.61|142.21|144.61|142.21|144.48|142.08|0
1650470150000|2022-04-20 15:55:50|144.87|142.47|145.01|142.61|145.01|142.61|144.87|142.47|0
1650470160000|2022-04-20 15:56:00|144.87|142.47|144.87|142.47|145.01|142.61|144.87|142.47|0
1650470170000|2022-04-20 15:56:10|144.61|142.21|144.21|141.81|144.61|142.21|144.21|141.81|0
1650470180000|2022-04-20 15:56:20|143.95|141.55|143.95|141.55|144.08|141.68|143.95|141.55|0
1650470190000|2022-04-20 15:56:30|143.82|141.42|143.82|141.42|143.82|141.42|143.82|141.42|0
1650470200000|2022-04-20 15:56:40|143.95|141.55|143.43|141.03|143.95|141.55|143.43|141.03|0
1650470210000|2022-04-20 15:56:50|143.16|140.76|142.9|140.5|143.16|140.76|142.9|140.5|0
1650470220000|2022-04-20 15:57:00|143.03|140.63|143.3|140.9|143.3|140.9|143.03|140.63|0
1650470230000|2022-04-20 15:57:10|143.03|140.63|143.03|140.63|143.3|140.9|143.03|140.63|0
1650470240000|2022-04-20 15:57:20|143.16|140.76|143.43|141.03|143.43|141.03|143.16|140.76|0
1650470250000|2022-04-20 15:57:30|143.56|141.16|143.43|141.03|143.56|141.16|143.43|141.03|0
1650470260000|2022-04-20 15:57:40|143.56|141.16|143.43|141.03|143.56|141.16|143.29|140.89|0
1650470270000|2022-04-20 15:57:50|143.56|141.16|143.82|141.42|143.82|141.42|143.56|141.16|0
1650470280000|2022-04-20 15:58:00|143.69|141.29|143.82|141.42|143.82|141.42|143.56|141.16|0
1650470290000|2022-04-20 15:58:10|143.95|141.55|144.08|141.68|144.21|141.81|143.95|141.55|0
1650470300000|2022-04-20 15:58:20|143.82|141.42|143.82|141.42|143.95|141.55|143.69|141.29|0
1650470310000|2022-04-20 15:58:30|143.29|140.89|143.16|140.76|143.29|140.89|143.1|140.7|0
1650470320000|2022-04-20 15:58:40|143.29|140.89|143.56|141.16|143.56|141.16|143.29|140.89|0
1650470330000|2022-04-20 15:58:50|143.69|141.29|143.82|141.42|143.95|141.55|143.69|141.29|0
1650470340000|2022-04-20 15:59:00|143.89|141.49|143.69|141.29|143.89|141.49|143.69|141.29|0
1650470350000|2022-04-20 15:59:10|143.56|141.16|143.82|141.42|143.82|141.42|143.56|141.16|0
1650470360000|2022-04-20 15:59:20|143.95|141.55|143.82|141.42|143.95|141.55|143.69|141.29|0
1650470370000|2022-04-20 15:59:30|143.56|141.16|143.56|141.16|143.56|141.16|143.49|141.09|0
1650470380000|2022-04-20 15:59:40|143.29|140.89|143.42|141.02|143.42|141.02|143.29|140.89|0
1650470390000|2022-04-20 15:59:50|143.56|141.16|143.56|141.16|143.56|141.16|143.56|141.16|0
1650470400000|2022-04-20 16:00:00|143.29|140.89|143.42|141.02|143.42|141.02|143.29|140.89|0
1650470410000|2022-04-20 16:00:10|143.16|140.76|143.29|140.89|143.49|141.09|143.16|140.76|0
1650470420000|2022-04-20 16:00:20|143.16|140.76|143.29|140.89|143.29|140.89|143.03|140.63|0
1650470430000|2022-04-20 16:00:30|143.42|141.02|143.16|140.76|143.42|141.02|143.16|140.76|0
1650470440000|2022-04-20 16:00:40|143.03|140.63|143.1|140.7|143.1|140.7|143.03|140.63|0
1650470450000|2022-04-20 16:00:50|143.16|140.76|143.29|140.89|143.29|140.89|142.97|140.57|0
1650470460000|2022-04-20 16:01:00|143.42|141.02|143.69|141.29|143.69|141.29|143.42|141.02|0
1650470470000|2022-04-20 16:01:10|143.82|141.42|143.82|141.42|143.82|141.42|143.69|141.29|0
1650470480000|2022-04-20 16:01:20|143.49|141.09|143.69|141.29|143.69|141.29|143.49|141.09|0
1650470490000|2022-04-20 16:01:30|143.55|141.15|143.29|140.89|143.69|141.29|143.29|140.89|0
1650470500000|2022-04-20 16:01:40|143.03|140.63|143.16|140.76|143.16|140.76|142.77|140.37|0
1650470510000|2022-04-20 16:01:50|143.03|140.63|142.9|140.5|143.03|140.63|142.9|140.5|0
1650470520000|2022-04-20 16:02:00|143.16|140.76|143.42|141.02|143.42|141.02|143.16|140.76|0
1650470530000|2022-04-20 16:02:10|143.29|140.89|143.16|140.76|143.29|140.89|143.03|140.63|0
1650470540000|2022-04-20 16:02:20|143.03|140.63|143.16|140.76|143.16|140.76|143.03|140.63|0
1650470550000|2022-04-20 16:02:30|143.42|141.02|143.49|141.09|143.55|141.15|143.42|141.02|0
1650470560000|2022-04-20 16:02:40|143.16|140.76|143.49|141.09|143.49|141.09|143.16|140.76|0
1650470570000|2022-04-20 16:02:50|143.42|141.02|143.29|140.89|143.42|141.02|143.29|140.89|0
1650470580000|2022-04-20 16:03:00|143.23|140.83|143.42|141.02|143.42|141.02|143.16|140.76|0
1650470590000|2022-04-20 16:03:10|143.68|141.28|143.82|141.42|143.82|141.42|143.68|141.28|0
1650470600000|2022-04-20 16:03:20|143.68|141.28|143.16|140.76|143.82|141.42|143.16|140.76|0
1650470610000|2022-04-20 16:03:30|143.03|140.63|143.03|140.63|143.16|140.76|142.77|140.37|0
1650470620000|2022-04-20 16:03:40|143.16|140.76|143.16|140.76|143.29|140.89|143.16|140.76|0
1650470630000|2022-04-20 16:03:50|143.03|140.63|143.29|140.89|143.29|140.89|143.03|140.63|0
1650470640000|2022-04-20 16:04:00|143.42|141.02|143.55|141.15|143.55|141.15|143.42|141.02|0
1650470650000|2022-04-20 16:04:10|143.42|141.02|143.42|141.02|143.42|141.02|143.42|141.02|0
1650470660000|2022-04-20 16:04:20|143.55|141.15|143.55|141.15|143.55|141.15|143.49|141.09|0
1650470670000|2022-04-20 16:04:30|143.68|141.28|143.68|141.28|143.81|141.41|143.68|141.28|0
1650470680000|2022-04-20 16:04:40|143.42|141.02|143.03|140.63|143.42|141.02|143.03|140.63|0
1650470690000|2022-04-20 16:04:50|143.16|140.76|143.03|140.63|143.29|140.89|143.03|140.63|0
1650470700000|2022-04-20 16:05:00|142.9|140.5|143.03|140.63|143.03|140.63|142.9|140.5|0
1650470710000|2022-04-20 16:05:10|142.9|140.5|142.77|140.37|142.9|140.5|142.5|140.1|0
1650470720000|2022-04-20 16:05:20|143.03|140.63|142.63|140.23|143.03|140.63|142.63|140.23|0
1650470730000|2022-04-20 16:05:30|142.5|140.1|142.24|139.84|142.5|140.1|142.24|139.84|0
1650470740000|2022-04-20 16:05:40|142.11|139.71|142.24|139.84|142.37|139.97|142.11|139.71|0
1650470750000|2022-04-20 16:05:50|142.5|140.1|142.37|139.97|142.5|140.1|142.37|139.97|0
1650470760000|2022-04-20 16:06:00|142.31|139.91|142.11|139.71|142.31|139.91|142.11|139.71|0
1650470770000|2022-04-20 16:06:10|142.37|139.97|142.11|139.71|142.37|139.97|142.11|139.71|0
1650470780000|2022-04-20 16:06:20|142.37|139.97|142.5|140.1|142.5|140.1|142.37|139.97|0
1650470790000|2022-04-20 16:06:30|142.63|140.23|142.37|139.97|142.63|140.23|142.37|139.97|0
1650470800000|2022-04-20 16:06:40|142.5|140.1|142.24|139.84|142.5|140.1|142.24|139.84|0
1650470810000|2022-04-20 16:06:50|142.37|139.97|142.5|140.1|142.57|140.17|142.37|139.97|0
1650470820000|2022-04-20 16:07:00|142.63|140.23|143.03|140.63|143.03|140.63|142.63|140.23|0
1650470830000|2022-04-20 16:07:10|143.16|140.76|143.03|140.63|143.16|140.76|143.03|140.63|0
1650470840000|2022-04-20 16:07:20|143.42|141.02|143.42|141.02|143.55|141.15|143.42|141.02|0
1650470850000|2022-04-20 16:07:30|143.29|140.89|143.42|141.02|143.55|141.15|143.29|140.89|0
1650470860000|2022-04-20 16:07:40|143.55|141.15|143.81|141.41|143.81|141.41|143.55|141.15|0
1650470870000|2022-04-20 16:07:50|143.68|141.28|143.94|141.54|143.94|141.54|143.68|141.28|0
1650470880000|2022-04-20 16:08:00|143.81|141.41|143.81|141.41|143.94|141.54|143.81|141.41|0
1650470890000|2022-04-20 16:08:10|144.07|141.67|144.21|141.81|144.47|142.07|144.07|141.67|0
1650470900000|2022-04-20 16:08:20|144.34|141.94|144.47|142.07|144.47|142.07|144.34|141.94|0
1650470910000|2022-04-20 16:08:30|144.34|141.94|144.73|142.33|144.73|142.33|144.21|141.81|0
1650470920000|2022-04-20 16:08:40|144.47|142.07|144.86|142.46|144.86|142.46|144.47|142.07|0
1650470930000|2022-04-20 16:08:50|145.13|142.73|146.32|143.92|146.32|143.92|145.13|142.73|0
1650470940000|2022-04-20 16:09:00|146.59|144.19|146.72|144.32|146.72|144.32|146.59|144.19|0
1650470950000|2022-04-20 16:09:10|146.85|144.45|146.59|144.19|146.99|144.59|146.59|144.19|0
1650470960000|2022-04-20 16:09:20|146.45|144.05|146.45|144.05|146.45|144.05|146.32|143.92|0
1650470970000|2022-04-20 16:09:30|146.59|144.19|146.19|143.79|146.59|144.19|146.19|143.79|0
1650470980000|2022-04-20 16:09:40|145.79|143.39|145.79|143.39|145.79|143.39|145.66|143.26|0
1650470990000|2022-04-20 16:09:50|145.66|143.26|145.59|143.19|145.79|143.39|145.59|143.19|0
1650471000000|2022-04-20 16:10:00|145.79|143.39|145.66|143.26|145.79|143.39|145.52|143.12|0
1650471010000|2022-04-20 16:10:10|145.79|143.39|146.45|144.05|146.45|144.05|145.79|143.39|0
1650471020000|2022-04-20 16:10:20|146.32|143.92|146.72|144.32|146.72|144.32|146.32|143.92|0
1650471030000|2022-04-20 16:10:30|146.85|144.45|146.85|144.45|147.12|144.72|146.85|144.45|0
1650471040000|2022-04-20 16:10:40|146.32|143.92|146.59|144.19|146.59|144.19|146.32|143.92|0
1650471050000|2022-04-20 16:10:50|146.72|144.32|146.59|144.19|146.72|144.32|146.59|144.19|0
1650471060000|2022-04-20 16:11:00|147.65|145.25|147.52|145.12|147.65|145.25|147.38|144.98|0
1650471070000|2022-04-20 16:11:10|147.38|144.98|147.65|145.25|147.65|145.25|147.38|144.98|0
1650471080000|2022-04-20 16:11:20|147.52|145.12|148.05|145.65|148.05|145.65|147.52|145.12|0
1650471090000|2022-04-20 16:11:30|148.12|145.72|147.79|145.39|148.12|145.72|147.79|145.39|0
1650471100000|2022-04-20 16:11:40|147.65|145.25|147.65|145.25|147.79|145.39|147.65|145.25|0
1650471110000|2022-04-20 16:11:50|147.78|145.38|147.92|145.52|147.92|145.52|147.78|145.38|0
1650471120000|2022-04-20 16:12:00|148.05|145.65|147.92|145.52|148.05|145.65|147.92|145.52|0
1650471130000|2022-04-20 16:12:10|148.05|145.65|148.05|145.65|148.05|145.65|147.92|145.52|0
1650471140000|2022-04-20 16:12:20|148.45|146.05|148.72|146.32|148.72|146.32|148.32|145.92|0
1650471150000|2022-04-20 16:12:30|148.59|146.19|148.59|146.19|148.72|146.32|148.59|146.19|0
1650471160000|2022-04-20 16:12:40|148.45|146.05|148.59|146.19|148.59|146.19|148.45|146.05|0
1650471170000|2022-04-20 16:12:50|148.32|145.92|148.59|146.19|148.59|146.19|148.32|145.92|0
1650471180000|2022-04-20 16:13:00|148.72|146.32|148.59|146.19|148.72|146.32|148.59|146.19|0
1650471190000|2022-04-20 16:13:10|148.72|146.32|148.99|146.59|148.99|146.59|148.72|146.32|0
1650471200000|2022-04-20 16:13:20|149.12|146.72|149.26|146.86|149.26|146.86|148.86|146.46|0
1650471210000|2022-04-20 16:13:30|149.12|146.72|149.12|146.72|149.12|146.72|149.12|146.72|0
1650471220000|2022-04-20 16:13:40|148.99|146.59|148.72|146.32|149.12|146.72|148.72|146.32|0
1650471230000|2022-04-20 16:13:50|148.66|146.26|148.45|146.05|148.66|146.26|148.45|146.05|0
1650471240000|2022-04-20 16:14:00|148.18|145.78|148.18|145.78|148.45|146.05|148.18|145.78|0
1650471250000|2022-04-20 16:14:10|148.12|145.72|148.45|146.05|148.45|146.05|148.12|145.72|0
1650471260000|2022-04-20 16:14:20|148.18|145.78|147.92|145.52|148.18|145.78|147.92|145.52|0
1650471270000|2022-04-20 16:14:30|147.78|145.38|148.32|145.92|148.32|145.92|147.78|145.38|0
1650471280000|2022-04-20 16:14:40|148.18|145.78|148.32|145.92|148.32|145.92|148.18|145.78|0
1650471290000|2022-04-20 16:14:50|148.18|145.78|148.59|146.19|148.59|146.19|148.18|145.78|0
1650471300000|2022-04-20 16:15:00|148.18|145.78|148.72|146.32|148.72|146.32|148.18|145.78|0
1650471310000|2022-04-20 16:15:10|148.45|146.05|148.72|146.32|148.85|146.45|148.45|146.05|0
1650471320000|2022-04-20 16:15:20|148.59|146.19|148.99|146.59|148.99|146.59|148.59|146.19|0
1650471330000|2022-04-20 16:15:30|148.85|146.45|148.85|146.45|148.99|146.59|148.85|146.45|0
1650471340000|2022-04-20 16:15:40|148.99|146.59|148.72|146.32|148.99|146.59|148.72|146.32|0
1650471350000|2022-04-20 16:15:50|148.85|146.45|148.85|146.45|148.85|146.45|148.85|146.45|0
1650471360000|2022-04-20 16:16:00|148.72|146.32|148.45|146.05|148.72|146.32|148.45|146.05|0
1650471370000|2022-04-20 16:16:10|148.18|145.78|148.05|145.65|148.18|145.78|148.05|145.65|0
1650471380000|2022-04-20 16:16:20|148.18|145.78|148.39|145.99|148.39|145.99|148.18|145.78|0
1650471390000|2022-04-20 16:16:30|148.45|146.05|148.59|146.19|148.59|146.19|148.45|146.05|0
1650471400000|2022-04-20 16:16:40|148.65|146.25|148.85|146.45|148.85|146.45|148.65|146.25|0
1650471410000|2022-04-20 16:16:50|148.99|146.59|148.85|146.45|148.99|146.59|148.85|146.45|0
1650471420000|2022-04-20 16:17:00|148.99|146.59|149.06|146.66|149.06|146.66|148.99|146.59|0
1650471430000|2022-04-20 16:17:10|148.99|146.59|148.99|146.59|148.99|146.59|148.85|146.45|0
1650471440000|2022-04-20 16:17:20|148.85|146.45|148.99|146.59|149.12|146.72|148.85|146.45|0
1650471450000|2022-04-20 16:17:30|148.85|146.45|148.72|146.32|148.85|146.45|148.72|146.32|0
1650471460000|2022-04-20 16:17:40|148.85|146.45|148.72|146.32|148.99|146.59|148.72|146.32|0
1650471470000|2022-04-20 16:17:50|148.32|145.92|148.18|145.78|148.32|145.92|148.18|145.78|0
1650471480000|2022-04-20 16:18:00|148.05|145.65|148.18|145.78|148.32|145.92|148.05|145.65|0
1650471490000|2022-04-20 16:18:10|148.32|145.92|147.91|145.51|148.32|145.92|147.91|145.51|0
1650471500000|2022-04-20 16:18:20|148.18|145.78|148.18|145.78|148.18|145.78|148.05|145.65|0
1650471510000|2022-04-20 16:18:30|148.32|145.92|148.05|145.65|148.32|145.92|148.05|145.65|0
1650471520000|2022-04-20 16:18:40|147.91|145.51|147.78|145.38|147.91|145.51|147.78|145.38|0
1650471530000|2022-04-20 16:18:50|147.65|145.25|147.65|145.25|147.78|145.38|147.65|145.25|0
1650471540000|2022-04-20 16:19:00|147.78|145.38|147.72|145.32|147.78|145.38|147.25|144.85|0
1650471550000|2022-04-20 16:19:10|147.51|145.11|147.38|144.98|147.51|145.11|147.38|144.98|0
1650471560000|2022-04-20 16:19:20|147.25|144.85|147.24|144.84|147.38|144.98|147.24|144.84|0
1650471570000|2022-04-20 16:19:30|147.11|144.71|147.24|144.84|147.24|144.84|147.11|144.71|0
1650471580000|2022-04-20 16:19:40|147.38|144.98|147.65|145.25|147.65|145.25|147.38|144.98|0
1650471590000|2022-04-20 16:19:50|147.78|145.38|147.78|145.38|147.78|145.38|147.65|145.25|0
1650471600000|2022-04-20 16:20:00|147.91|145.51|148.05|145.65|148.05|145.65|147.91|145.51|0
1650471610000|2022-04-20 16:20:10|148.18|145.78|147.98|145.58|148.18|145.78|147.91|145.51|0
1650471620000|2022-04-20 16:20:20|148.18|145.78|147.78|145.38|148.18|145.78|147.78|145.38|0
1650471630000|2022-04-20 16:20:30|147.91|145.51|147.91|145.51|148.05|145.65|147.91|145.51|0
1650471640000|2022-04-20 16:20:40|148.05|145.65|148.18|145.78|148.18|145.78|148.05|145.65|0
1650471650000|2022-04-20 16:20:50|148.31|145.91|148.45|146.05|148.45|146.05|148.31|145.91|0
1650471660000|2022-04-20 16:21:00|148.38|145.98|148.31|145.91|148.38|145.98|147.91|145.51|0
1650471670000|2022-04-20 16:21:10|148.45|146.05|148.31|145.91|148.45|146.05|148.18|145.78|0
1650471680000|2022-04-20 16:21:20|148.18|145.78|148.31|145.91|148.31|145.91|148.05|145.65|0
1650471690000|2022-04-20 16:21:30|148.18|145.78|148.45|146.05|148.45|146.05|148.18|145.78|0
1650471700000|2022-04-20 16:21:40|148.31|145.91|148.85|146.45|148.85|146.45|148.31|145.91|0
1650471710000|2022-04-20 16:21:50|148.72|146.32|148.98|146.58|148.98|146.58|148.72|146.32|0
1650471720000|2022-04-20 16:22:00|148.85|146.45|148.85|146.45|148.92|146.52|148.85|146.45|0
1650471730000|2022-04-20 16:22:10|148.72|146.32|148.85|146.45|148.92|146.52|148.72|146.32|0
1650471740000|2022-04-20 16:22:20|148.72|146.32|148.45|146.05|148.72|146.32|148.45|146.05|0
1650471750000|2022-04-20 16:22:30|148.31|145.91|147.91|145.51|148.31|145.91|147.91|145.51|0
1650471760000|2022-04-20 16:22:40|148.04|145.64|147.78|145.38|148.18|145.78|147.78|145.38|0
1650471770000|2022-04-20 16:22:50|147.64|145.24|147.64|145.24|147.64|145.24|147.51|145.11|0
1650471780000|2022-04-20 16:23:00|147.78|145.38|147.98|145.58|147.98|145.58|147.78|145.38|0
1650471790000|2022-04-20 16:23:10|148.18|145.78|147.91|145.51|148.18|145.78|147.91|145.51|0
1650471800000|2022-04-20 16:23:20|148.04|145.64|148.31|145.91|148.31|145.91|148.04|145.64|0
1650471810000|2022-04-20 16:23:30|148.58|146.18|148.45|146.05|148.58|146.18|148.45|146.05|0
1650471820000|2022-04-20 16:23:40|148.58|146.18|148.71|146.31|148.92|146.52|148.58|146.18|0
1650471830000|2022-04-20 16:23:50|148.85|146.45|148.85|146.45|149.05|146.65|148.85|146.45|0
1650471840000|2022-04-20 16:24:00|149.12|146.72|149.12|146.72|149.12|146.72|149.05|146.65|0
1650471850000|2022-04-20 16:24:10|148.98|146.58|149.25|146.85|149.25|146.85|148.98|146.58|0
1650471860000|2022-04-20 16:24:20|149.12|146.72|148.98|146.58|149.25|146.85|148.85|146.45|0
1650471870000|2022-04-20 16:24:30|149.25|146.85|148.85|146.45|149.25|146.85|148.85|146.45|0
1650471880000|2022-04-20 16:24:40|148.98|146.58|148.65|146.25|148.98|146.58|148.65|146.25|0
1650471890000|2022-04-20 16:24:50|148.71|146.31|148.58|146.18|148.71|146.31|148.58|146.18|0
1650471900000|2022-04-20 16:25:00|148.38|145.98|148.71|146.31|148.71|146.31|148.38|145.98|0
1650471910000|2022-04-20 16:25:10|148.98|146.58|148.85|146.45|148.98|146.58|148.71|146.31|0
1650471920000|2022-04-20 16:25:20|148.71|146.31|148.92|146.52|148.92|146.52|148.71|146.31|0
1650471930000|2022-04-20 16:25:30|148.98|146.58|148.98|146.58|148.98|146.58|148.92|146.52|0
1650471940000|2022-04-20 16:25:40|148.92|146.52|148.58|146.18|148.92|146.52|148.58|146.18|0
1650471950000|2022-04-20 16:25:50|148.51|146.11|148.58|146.18|148.58|146.18|148.51|146.11|0
1650471960000|2022-04-20 16:26:00|148.44|146.04|148.31|145.91|148.44|146.04|148.31|145.91|0
1650471970000|2022-04-20 16:26:10|148.44|146.04|148.44|146.04|148.58|146.18|148.44|146.04|0
1650471980000|2022-04-20 16:26:20|148.58|146.18|148.44|146.04|148.58|146.18|148.44|146.04|0
1650471990000|2022-04-20 16:26:30|148.71|146.31|148.85|146.45|148.85|146.45|148.71|146.31|0
1650472000000|2022-04-20 16:26:40|148.71|146.31|148.58|146.18|148.71|146.31|148.58|146.18|0
1650472010000|2022-04-20 16:26:50|148.71|146.31|148.85|146.45|148.85|146.45|148.58|146.18|0
1650472020000|2022-04-20 16:27:00|148.98|146.58|148.71|146.31|148.98|146.58|148.71|146.31|0
1650472030000|2022-04-20 16:27:10|148.58|146.18|148.85|146.45|148.85|146.45|148.58|146.18|0
1650472040000|2022-04-20 16:27:20|148.71|146.31|148.71|146.31|148.71|146.31|148.71|146.31|0
1650472050000|2022-04-20 16:27:30|148.85|146.45|148.98|146.58|148.98|146.58|148.85|146.45|0
1650472060000|2022-04-20 16:27:40|149.11|146.71|149.25|146.85|149.25|146.85|149.11|146.71|0
1650472070000|2022-04-20 16:27:50|148.98|146.58|149.25|146.85|149.25|146.85|148.98|146.58|0
1650472080000|2022-04-20 16:28:00|149.79|147.39|149.79|147.39|149.79|147.39|149.79|147.39|0
1650472090000|2022-04-20 16:28:10|149.92|147.52|149.65|147.25|150.06|147.66|149.65|147.25|0
1650472100000|2022-04-20 16:28:20|149.38|146.98|149.38|146.98|149.52|147.12|149.38|146.98|0
1650472110000|2022-04-20 16:28:30|149.65|147.25|149.65|147.25|149.65|147.25|149.65|147.25|0
1650472120000|2022-04-20 16:28:40|149.52|147.12|148.71|146.31|149.52|147.12|148.71|146.31|0
1650472130000|2022-04-20 16:28:50|148.84|146.44|148.44|146.04|148.84|146.44|148.44|146.04|0
1650472140000|2022-04-20 16:29:00|148.71|146.31|148.84|146.44|148.84|146.44|148.58|146.18|0
1650472150000|2022-04-20 16:29:10|148.71|146.31|148.78|146.38|148.84|146.44|148.71|146.31|0
1650472160000|2022-04-20 16:29:20|148.84|146.44|148.84|146.44|148.98|146.58|148.71|146.31|0
1650472170000|2022-04-20 16:29:30|148.71|146.31|148.58|146.18|148.71|146.31|148.58|146.18|0
1650472180000|2022-04-20 16:29:40|148.71|146.31|148.84|146.44|148.84|146.44|148.58|146.18|0
1650472190000|2022-04-20 16:29:50|148.98|146.58|148.71|146.31|148.98|146.58|148.71|146.31|0
1650472200000|2022-04-20 16:30:00|149.05|146.65|148.44|146.04|149.05|146.65|148.44|146.04|0
1650472210000|2022-04-20 16:30:10|148.71|146.31|148.84|146.44|148.84|146.44|148.71|146.31|0
1650472220000|2022-04-20 16:30:20|149.25|146.85|148.98|146.58|149.25|146.85|148.98|146.58|0
1650472230000|2022-04-20 16:30:30|148.84|146.44|148.84|146.44|148.84|146.44|148.71|146.31|0
1650472240000|2022-04-20 16:30:40|148.71|146.31|148.17|145.77|148.71|146.31|148.04|145.64|0
1650472250000|2022-04-20 16:30:50|147.77|145.37|147.9|145.5|147.9|145.5|147.77|145.37|0
1650472260000|2022-04-20 16:31:00|148.17|145.77|148.04|145.64|148.17|145.77|147.77|145.37|0
1650472270000|2022-04-20 16:31:10|147.9|145.5|147.5|145.1|147.9|145.5|147.5|145.1|0
1650472280000|2022-04-20 16:31:20|147.37|144.97|147.24|144.84|147.37|144.97|147.24|144.84|0
1650472290000|2022-04-20 16:31:30|147.17|144.77|147.1|144.7|147.24|144.84|147.1|144.7|0
1650472300000|2022-04-20 16:31:40|147.24|144.84|147.17|144.77|147.24|144.84|147.17|144.77|0
1650472310000|2022-04-20 16:31:50|147.24|144.84|147.37|144.97|147.37|144.97|147.1|144.7|0
1650472320000|2022-04-20 16:32:00|147.1|144.7|147.1|144.7|147.24|144.84|147.1|144.7|0
1650472330000|2022-04-20 16:32:10|146.84|144.44|147.1|144.7|147.1|144.7|146.84|144.44|0
1650472340000|2022-04-20 16:32:20|146.84|144.44|146.7|144.3|146.84|144.44|146.57|144.17|0
1650472350000|2022-04-20 16:32:30|146.57|144.17|145.77|143.37|146.57|144.17|145.77|143.37|0
1650472360000|2022-04-20 16:32:40|145.64|143.24|145.64|143.24|145.97|143.57|145.64|143.24|0
1650472370000|2022-04-20 16:32:50|145.37|142.97|145.64|143.24|145.64|143.24|145.24|142.84|0
1650472380000|2022-04-20 16:33:00|145.37|142.97|145.05|142.65|145.37|142.97|145.05|142.65|0
1650472390000|2022-04-20 16:33:10|144.98|142.58|145.51|143.11|145.51|143.11|144.98|142.58|0
1650472400000|2022-04-20 16:33:20|145.37|142.97|144.98|142.58|145.37|142.97|144.98|142.58|0
1650472410000|2022-04-20 16:33:30|145.24|142.84|144.98|142.58|145.24|142.84|144.98|142.58|0
1650472420000|2022-04-20 16:33:40|145.11|142.71|145.11|142.71|145.24|142.84|144.98|142.58|0
1650472430000|2022-04-20 16:33:50|145.24|142.84|145.71|143.31|145.71|143.31|145.24|142.84|0
1650472440000|2022-04-20 16:34:00|145.77|143.37|145.37|142.97|145.77|143.37|145.24|142.84|0
1650472450000|2022-04-20 16:34:10|145.11|142.71|145.24|142.84|145.24|142.84|144.98|142.58|0
1650472460000|2022-04-20 16:34:20|145.37|142.97|145.51|143.11|145.51|143.11|145.37|142.97|0
1650472470000|2022-04-20 16:34:30|145.64|143.24|145.51|143.11|145.64|143.24|145.51|143.11|0
1650472480000|2022-04-20 16:34:40|145.24|142.84|145.11|142.71|145.37|142.97|145.11|142.71|0
1650472490000|2022-04-20 16:34:50|144.98|142.58|145.24|142.84|145.24|142.84|144.98|142.58|0
1650472500000|2022-04-20 16:35:00|145.51|143.11|145.37|142.97|145.51|143.11|145.24|142.84|0
1650472510000|2022-04-20 16:35:10|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1650472520000|2022-04-20 16:35:20|145.64|143.24|145.24|142.84|145.64|143.24|145.24|142.84|0
1650472530000|2022-04-20 16:35:30|144.98|142.58|145.11|142.71|145.11|142.71|144.98|142.58|0
1650472540000|2022-04-20 16:35:40|144.98|142.58|144.58|142.18|144.98|142.58|144.58|142.18|0
1650472550000|2022-04-20 16:35:50|144.52|142.12|144.45|142.05|144.52|142.12|144.45|142.05|0
1650472560000|2022-04-20 16:36:00|144.19|141.79|144.32|141.92|144.32|141.92|144.19|141.79|0
1650472570000|2022-04-20 16:36:10|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1650472580000|2022-04-20 16:36:20|144.05|141.65|144.18|141.78|144.18|141.78|143.99|141.59|0
1650472590000|2022-04-20 16:36:30|143.92|141.52|143.99|141.59|143.99|141.59|143.92|141.52|0
1650472600000|2022-04-20 16:36:40|144.18|141.78|143.53|141.13|144.18|141.78|143.53|141.13|0
1650472610000|2022-04-20 16:36:50|143.27|140.87|143.4|141|143.4|141|143.27|140.87|0
1650472620000|2022-04-20 16:37:00|143.66|141.26|143.4|141|143.79|141.39|143.4|141|0
1650472630000|2022-04-20 16:37:10|143.53|141.13|143.26|140.86|143.53|141.13|143.26|140.86|0
1650472640000|2022-04-20 16:37:20|143.13|140.73|143.26|140.86|143.4|141|143.13|140.73|0
1650472650000|2022-04-20 16:37:30|143.46|141.06|143.26|140.86|143.46|141.06|143.26|140.86|0
1650472660000|2022-04-20 16:37:40|143.4|141|143.4|141|143.4|141|143.4|141|0
1650472670000|2022-04-20 16:37:50|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1650472680000|2022-04-20 16:38:00|143.13|140.73|142.74|140.34|143.13|140.73|142.74|140.34|0
1650472690000|2022-04-20 16:38:10|142.81|140.41|142.74|140.34|142.81|140.41|142.74|140.34|0
1650472700000|2022-04-20 16:38:20|142.87|140.47|143.26|140.86|143.26|140.86|142.87|140.47|0
1650472710000|2022-04-20 16:38:30|143.33|140.93|143.66|141.26|143.66|141.26|143.33|140.93|0
1650472720000|2022-04-20 16:38:40|143.53|141.13|143.66|141.26|143.66|141.26|143.53|141.13|0
1650472730000|2022-04-20 16:38:50|143.39|140.99|143.53|141.13|143.53|141.13|143.39|140.99|0
1650472740000|2022-04-20 16:39:00|143.66|141.26|144.05|141.65|144.05|141.65|143.66|141.26|0
1650472750000|2022-04-20 16:39:10|144.18|141.78|144.31|141.91|144.31|141.91|144.18|141.78|0
1650472760000|2022-04-20 16:39:20|144.45|142.05|144.45|142.05|144.45|142.05|144.45|142.05|0
1650472770000|2022-04-20 16:39:30|144.58|142.18|144.58|142.18|144.58|142.18|144.58|142.18|0
1650472780000|2022-04-20 16:39:40|144.45|142.05|144.45|142.05|144.45|142.05|144.45|142.05|0
1650472790000|2022-04-20 16:39:50|144.31|141.91|144.18|141.78|144.31|141.91|144.18|141.78|0
1650472800000|2022-04-20 16:40:00|144.45|142.05|144.45|142.05|144.45|142.05|144.31|141.91|0
1650472810000|2022-04-20 16:40:10|144.18|141.78|143.92|141.52|144.18|141.78|143.92|141.52|0
1650472820000|2022-04-20 16:40:20|143.66|141.26|144.05|141.65|144.05|141.65|143.66|141.26|0
1650472830000|2022-04-20 16:40:30|143.92|141.52|143.92|141.52|144.05|141.65|143.79|141.39|0
1650472840000|2022-04-20 16:40:40|143.79|141.39|144.05|141.65|144.18|141.78|143.79|141.39|0
1650472850000|2022-04-20 16:40:50|144.12|141.72|144.44|142.04|144.44|142.04|144.12|141.72|0
1650472860000|2022-04-20 16:41:00|144.58|142.18|144.58|142.18|144.71|142.31|144.58|142.18|0
1650472870000|2022-04-20 16:41:10|144.44|142.04|144.71|142.31|144.71|142.31|144.44|142.04|0
1650472880000|2022-04-20 16:41:20|144.84|142.44|144.71|142.31|144.84|142.44|144.71|142.31|0
1650472890000|2022-04-20 16:41:30|144.44|142.04|144.71|142.31|144.71|142.31|144.44|142.04|0
1650472900000|2022-04-20 16:41:40|144.44|142.04|144.44|142.04|144.58|142.18|144.44|142.04|0
1650472910000|2022-04-20 16:41:50|144.71|142.31|144.78|142.38|144.78|142.38|144.71|142.31|0
1650472920000|2022-04-20 16:42:00|144.71|142.31|145.1|142.7|145.1|142.7|144.71|142.31|0
1650472930000|2022-04-20 16:42:10|144.97|142.57|144.71|142.31|144.97|142.57|144.58|142.18|0
1650472940000|2022-04-20 16:42:20|144.97|142.57|144.84|142.44|145.1|142.7|144.84|142.44|0
1650472950000|2022-04-20 16:42:30|144.97|142.57|144.71|142.31|144.97|142.57|144.51|142.11|0
1650472960000|2022-04-20 16:42:40|144.84|142.44|144.84|142.44|144.84|142.44|144.84|142.44|0
1650472970000|2022-04-20 16:42:50|144.97|142.57|144.71|142.31|144.97|142.57|144.58|142.18|0
1650472980000|2022-04-20 16:43:00|144.84|142.44|144.57|142.17|144.84|142.44|144.57|142.17|0
1650472990000|2022-04-20 16:43:10|144.44|142.04|144.71|142.31|144.71|142.31|144.44|142.04|0
1650473000000|2022-04-20 16:43:20|144.84|142.44|144.71|142.31|144.84|142.44|144.71|142.31|0
1650473010000|2022-04-20 16:43:30|144.84|142.44|144.57|142.17|144.84|142.44|144.57|142.17|0
1650473020000|2022-04-20 16:43:40|144.44|142.04|144.84|142.44|144.84|142.44|144.44|142.04|0
1650473030000|2022-04-20 16:43:50|144.71|142.31|144.44|142.04|144.71|142.31|144.44|142.04|0
1650473040000|2022-04-20 16:44:00|144.31|141.91|144.71|142.31|144.71|142.31|144.31|141.91|0
1650473050000|2022-04-20 16:44:10|144.31|141.91|144.44|142.04|144.44|142.04|144.31|141.91|0
1650473060000|2022-04-20 16:44:20|144.31|141.91|144.05|141.65|144.31|141.91|144.05|141.65|0
1650473070000|2022-04-20 16:44:30|143.92|141.52|144.05|141.65|144.05|141.65|143.78|141.38|0
1650473080000|2022-04-20 16:44:40|144.18|141.78|144.18|141.78|144.18|141.78|144.18|141.78|0
1650473090000|2022-04-20 16:44:50|144.31|141.91|144.31|141.91|144.44|142.04|144.31|141.91|0
1650473100000|2022-04-20 16:45:00|144.18|141.78|144.18|141.78|144.31|141.91|144.18|141.78|0
1650473110000|2022-04-20 16:45:10|143.78|141.38|143.65|141.25|143.78|141.38|143.65|141.25|0
1650473120000|2022-04-20 16:45:20|143.52|141.12|143.65|141.25|143.65|141.25|143.52|141.12|0
1650473130000|2022-04-20 16:45:30|143.52|141.12|143.26|140.86|143.52|141.12|143.26|140.86|0
1650473140000|2022-04-20 16:45:40|143.13|140.73|143.39|140.99|143.39|140.99|143.13|140.73|0
1650473150000|2022-04-20 16:45:50|143.26|140.86|143.13|140.73|143.26|140.86|143|140.6|0
1650473160000|2022-04-20 16:46:00|142.87|140.47|143|140.6|143|140.6|142.87|140.47|0
1650473170000|2022-04-20 16:46:10|142.87|140.47|142.87|140.47|143|140.6|142.87|140.47|0
1650473180000|2022-04-20 16:46:20|143|140.6|142.6|140.2|143|140.6|142.6|140.2|0
1650473190000|2022-04-20 16:46:30|142.87|140.47|142.73|140.33|142.87|140.47|142.73|140.33|0
1650473200000|2022-04-20 16:46:40|142.6|140.2|142.6|140.2|142.6|140.2|142.6|140.2|0
1650473210000|2022-04-20 16:46:50|142.73|140.33|142.86|140.46|142.86|140.46|142.73|140.33|0
1650473220000|2022-04-20 16:47:00|142.73|140.33|142.6|140.2|142.73|140.33|142.6|140.2|0
1650473230000|2022-04-20 16:47:10|142.47|140.07|142.47|140.07|142.6|140.2|142.47|140.07|0
1650473240000|2022-04-20 16:47:20|142.6|140.2|142.73|140.33|142.73|140.33|142.47|140.07|0
1650473250000|2022-04-20 16:47:30|142.67|140.27|142.73|140.33|142.86|140.46|142.67|140.27|0
1650473260000|2022-04-20 16:47:40|142.86|140.46|142.86|140.46|142.86|140.46|142.86|140.46|0
1650473270000|2022-04-20 16:47:50|142.73|140.33|142.86|140.46|142.86|140.46|142.73|140.33|0
1650473280000|2022-04-20 16:48:00|142.99|140.59|142.99|140.59|142.99|140.59|142.99|140.59|0
1650473290000|2022-04-20 16:48:10|142.86|140.46|142.47|140.07|142.99|140.59|142.34|139.94|0
1650473300000|2022-04-20 16:48:20|142.73|140.33|141.82|139.42|142.73|140.33|141.82|139.42|0
1650473310000|2022-04-20 16:48:30|141.95|139.55|142.6|140.2|142.73|140.33|141.95|139.55|0
1650473320000|2022-04-20 16:48:40|142.34|139.94|142.08|139.68|142.34|139.94|141.95|139.55|0
1650473330000|2022-04-20 16:48:50|142.21|139.81|142.34|139.94|142.34|139.94|142.21|139.81|0
1650473340000|2022-04-20 16:49:00|142.47|140.07|142.86|140.46|142.86|140.46|142.47|140.07|0
1650473350000|2022-04-20 16:49:10|142.99|140.59|143.26|140.86|143.39|140.99|142.99|140.59|0
1650473360000|2022-04-20 16:49:20|143.12|140.72|142.86|140.46|143.12|140.72|142.86|140.46|0
1650473370000|2022-04-20 16:49:30|142.99|140.59|142.6|140.2|142.99|140.59|142.6|140.2|0
1650473380000|2022-04-20 16:49:40|142.47|140.07|142.47|140.07|142.47|140.07|142.47|140.07|0
1650473390000|2022-04-20 16:49:50|142.6|140.2|142.47|140.07|142.6|140.2|142.47|140.07|0
1650473400000|2022-04-20 16:50:00|142.34|139.94|142.21|139.81|142.34|139.94|142.08|139.68|0
1650473410000|2022-04-20 16:50:10|142.34|139.94|141.95|139.55|142.34|139.94|141.95|139.55|0
1650473420000|2022-04-20 16:50:20|141.82|139.42|141.17|138.77|141.82|139.42|141.17|138.77|0
1650473430000|2022-04-20 16:50:30|141.3|138.9|141.43|139.03|141.43|139.03|141.17|138.77|0
1650473440000|2022-04-20 16:50:40|141.3|138.9|141.17|138.77|141.3|138.9|141.17|138.77|0
1650473450000|2022-04-20 16:50:50|141.3|138.9|141.3|138.9|141.3|138.9|141.17|138.77|0
1650473460000|2022-04-20 16:51:00|141.43|139.03|141.17|138.77|141.43|139.03|141.17|138.77|0
1650473470000|2022-04-20 16:51:10|141.3|138.9|141.3|138.9|141.43|139.03|141.3|138.9|0
1650473480000|2022-04-20 16:51:20|141.43|139.03|141.56|139.16|141.56|139.16|141.43|139.03|0
1650473490000|2022-04-20 16:51:30|141.69|139.29|141.69|139.29|141.89|139.49|141.69|139.29|0
1650473500000|2022-04-20 16:51:40|141.82|139.42|141.82|139.42|141.95|139.55|141.82|139.42|0
1650473510000|2022-04-20 16:51:50|141.95|139.55|142.21|139.81|142.21|139.81|141.95|139.55|0
1650473520000|2022-04-20 16:52:00|141.69|139.29|141.82|139.42|141.82|139.42|141.56|139.16|0
1650473530000|2022-04-20 16:52:10|141.69|139.29|141.43|139.03|141.69|139.29|141.43|139.03|0
1650473540000|2022-04-20 16:52:20|141.3|138.9|141.04|138.64|141.3|138.9|140.91|138.51|0
1650473550000|2022-04-20 16:52:30|140.78|138.38|140.52|138.12|140.78|138.38|140.52|138.12|0
1650473560000|2022-04-20 16:52:40|140.39|137.99|140.52|138.12|140.52|138.12|140.39|137.99|0
1650473570000|2022-04-20 16:52:50|140.65|138.25|140.65|138.25|140.78|138.38|140.65|138.25|0
1650473580000|2022-04-20 16:53:00|140.39|137.99|140.52|138.12|140.52|138.12|140.13|137.73|0
1650473590000|2022-04-20 16:53:10|140.39|137.99|141.04|138.64|141.04|138.64|140.39|137.99|0
1650473600000|2022-04-20 16:53:20|141.17|138.77|141.17|138.77|141.3|138.9|141.17|138.77|0
1650473610000|2022-04-20 16:53:30|141.3|138.9|141.43|139.03|141.43|139.03|141.3|138.9|0
1650473620000|2022-04-20 16:53:40|141.56|139.16|141.56|139.16|141.56|139.16|141.56|139.16|0
1650473630000|2022-04-20 16:53:50|141.43|139.03|141.04|138.64|141.43|139.03|141.04|138.64|0
1650473640000|2022-04-20 16:54:00|141.17|138.77|141.3|138.9|141.3|138.9|141.17|138.77|0
1650473650000|2022-04-20 16:54:10|141.43|139.03|141.69|139.29|141.69|139.29|141.43|139.03|0
1650473660000|2022-04-20 16:54:20|141.56|139.16|141.43|139.03|141.56|139.16|141.3|138.9|0
1650473670000|2022-04-20 16:54:30|141.69|139.29|141.55|139.15|141.69|139.29|141.55|139.15|0
1650473680000|2022-04-20 16:54:40|141.68|139.28|141.55|139.15|141.68|139.28|141.55|139.15|0
1650473690000|2022-04-20 16:54:50|141.42|139.02|141.68|139.28|141.68|139.28|141.42|139.02|0
1650473700000|2022-04-20 16:55:00|141.55|139.15|141.42|139.02|141.55|139.15|141.29|138.89|0
1650473710000|2022-04-20 16:55:10|141.29|138.89|141.16|138.76|141.29|138.89|141.16|138.76|0
1650473720000|2022-04-20 16:55:20|141.42|139.02|141.42|139.02|141.42|139.02|141.29|138.89|0
1650473730000|2022-04-20 16:55:30|141.29|138.89|141.16|138.76|141.29|138.89|141.16|138.76|0
1650473740000|2022-04-20 16:55:40|141.03|138.63|141.16|138.76|141.16|138.76|141.03|138.63|0
1650473750000|2022-04-20 16:55:50|141.23|138.83|141.23|138.83|141.23|138.83|141.23|138.83|0
1650473760000|2022-04-20 16:56:00|141.16|138.76|140.9|138.5|141.16|138.76|140.9|138.5|0
1650473770000|2022-04-20 16:56:10|140.65|138.25|140.77|138.37|140.78|138.38|140.65|138.25|0
1650473780000|2022-04-20 16:56:20|140.9|138.5|141.42|139.02|141.42|139.02|140.9|138.5|0
1650473790000|2022-04-20 16:56:30|141.68|139.28|141.81|139.41|141.81|139.41|141.68|139.28|0
1650473800000|2022-04-20 16:56:40|141.68|139.28|141.81|139.41|141.81|139.41|141.68|139.28|0
1650473810000|2022-04-20 16:56:50|141.68|139.28|141.68|139.28|141.68|139.28|141.68|139.28|0
1650473820000|2022-04-20 16:57:00|141.55|139.15|141.81|139.41|141.81|139.41|141.55|139.15|0
1650473830000|2022-04-20 16:57:10|141.88|139.48|142.07|139.67|142.2|139.8|141.88|139.48|0
1650473840000|2022-04-20 16:57:20|142.2|139.8|142.6|140.2|142.6|140.2|142.2|139.8|0
1650473850000|2022-04-20 16:57:30|142.46|140.06|142.33|139.93|142.46|140.06|142.07|139.67|0
1650473860000|2022-04-20 16:57:40|142.2|139.8|142.33|139.93|142.33|139.93|142.2|139.8|0
1650473870000|2022-04-20 16:57:50|142.4|140|142.33|139.93|142.4|140|142.33|139.93|0
1650473880000|2022-04-20 16:58:00|142.6|140.2|142.46|140.06|142.6|140.2|142.46|140.06|0
1650473890000|2022-04-20 16:58:10|142.59|140.19|142.2|139.8|142.59|140.19|142.2|139.8|0
1650473900000|2022-04-20 16:58:20|142.33|139.93|142.07|139.67|142.33|139.93|142.07|139.67|0
1650473910000|2022-04-20 16:58:30|142.2|139.8|142.2|139.8|142.2|139.8|142.07|139.67|0
1650473920000|2022-04-20 16:58:40|142.33|139.93|142.33|139.93|142.33|139.93|142.2|139.8|0
1650473930000|2022-04-20 16:58:50|142.46|140.06|142.46|140.06|142.46|140.06|142.33|139.93|0
1650473940000|2022-04-20 16:59:00|142.59|140.19|142.33|139.93|142.59|140.19|142.33|139.93|0
1650473950000|2022-04-20 16:59:10|142.46|140.06|142.72|140.32|142.72|140.32|142.46|140.06|0
1650473960000|2022-04-20 16:59:20|142.59|140.19|142.46|140.06|142.59|140.19|142.33|139.93|0
1650473970000|2022-04-20 16:59:30|142.2|139.8|142.07|139.67|142.2|139.8|142.07|139.67|0
1650473980000|2022-04-20 16:59:40|141.94|139.54|142.2|139.8|142.2|139.8|141.94|139.54|0
1650473990000|2022-04-20 16:59:50|142.14|139.74|142.2|139.8|142.33|139.93|142.14|139.74|0
1650474000000|2022-04-20 17:00:00|142.14|139.74|142.2|139.8|142.2|139.8|141.81|139.41|0
1650474010000|2022-04-20 17:00:10|141.94|139.54|142.2|139.8|142.2|139.8|141.94|139.54|0
1650474020000|2022-04-20 17:00:20|141.81|139.41|141.81|139.41|141.81|139.41|141.81|139.41|0
1650474030000|2022-04-20 17:00:30|141.88|139.48|142.33|139.93|142.33|139.93|141.81|139.41|0
1650474040000|2022-04-20 17:00:40|142.07|139.67|141.81|139.41|142.07|139.67|141.81|139.41|0
1650474050000|2022-04-20 17:00:50|141.75|139.35|141.29|138.89|141.75|139.35|141.29|138.89|0
1650474060000|2022-04-20 17:01:00|141.03|138.63|141.29|138.89|141.29|138.89|141.03|138.63|0
1650474070000|2022-04-20 17:01:10|141.55|139.15|141.62|139.22|141.81|139.41|141.55|139.15|0
1650474080000|2022-04-20 17:01:20|141.42|139.02|141.42|139.02|141.42|139.02|141.42|139.02|0
1650474090000|2022-04-20 17:01:30|141.55|139.15|141.81|139.41|141.81|139.41|141.55|139.15|0
1650474100000|2022-04-20 17:01:40|141.94|139.54|141.68|139.28|141.94|139.54|141.68|139.28|0
1650474110000|2022-04-20 17:01:50|141.81|139.41|141.81|139.41|141.81|139.41|141.81|139.41|0
1650474120000|2022-04-20 17:02:00|141.68|139.28|141.16|138.76|142.07|139.67|141.16|138.76|0
1650474130000|2022-04-20 17:02:10|140.9|138.5|141.16|138.76|141.16|138.76|140.9|138.5|0
1650474140000|2022-04-20 17:02:20|141.42|139.02|141.42|139.02|141.62|139.22|141.42|139.02|0
1650474150000|2022-04-20 17:02:30|141.55|139.15|141.29|138.89|141.55|139.15|141.29|138.89|0
1650474160000|2022-04-20 17:02:40|140.9|138.5|140.9|138.5|140.9|138.5|140.77|138.37|0
1650474170000|2022-04-20 17:02:50|141.03|138.63|141.03|138.63|141.1|138.7|141.03|138.63|0
1650474180000|2022-04-20 17:03:00|140.9|138.5|140.9|138.5|141.03|138.63|140.9|138.5|0
1650474190000|2022-04-20 17:03:10|141.03|138.63|141.42|139.02|141.55|139.15|141.03|138.63|0
1650474200000|2022-04-20 17:03:20|141.55|139.15|141.16|138.76|141.55|139.15|141.16|138.76|0
1650474210000|2022-04-20 17:03:30|141.42|139.02|141.55|139.15|141.55|139.15|141.36|138.96|0
1650474220000|2022-04-20 17:03:40|141.42|139.02|141.55|139.15|141.55|139.15|141.42|139.02|0
1650474230000|2022-04-20 17:03:50|141.42|139.02|140.64|138.24|141.42|139.02|140.64|138.24|0
1650474240000|2022-04-20 17:04:00|140.51|138.11|140.25|137.85|140.51|138.11|140.25|137.85|0
1650474250000|2022-04-20 17:04:10|140.12|137.72|139.86|137.46|140.12|137.72|139.86|137.46|0
1650474260000|2022-04-20 17:04:20|139.99|137.59|140.38|137.98|140.38|137.98|139.99|137.59|0
1650474270000|2022-04-20 17:04:30|140.12|137.72|140.38|137.98|140.38|137.98|140.12|137.72|0
1650474280000|2022-04-20 17:04:40|140.25|137.85|140.32|137.92|140.32|137.92|140.19|137.79|0
1650474290000|2022-04-20 17:04:50|140.38|137.98|140.51|138.11|140.51|138.11|140.38|137.98|0
1650474300000|2022-04-20 17:05:00|140.12|137.72|140.25|137.85|140.25|137.85|140.12|137.72|0
1650474310000|2022-04-20 17:05:10|140.12|137.72|140.12|137.72|140.25|137.85|140.12|137.72|0
1650474320000|2022-04-20 17:05:20|139.99|137.59|139.86|137.46|139.99|137.59|139.86|137.46|0
1650474330000|2022-04-20 17:05:30|139.99|137.59|140.51|138.11|140.51|138.11|139.99|137.59|0
1650474340000|2022-04-20 17:05:40|140.38|137.98|140.38|137.98|140.38|137.98|140.38|137.98|0
1650474350000|2022-04-20 17:05:50|140.25|137.85|140.25|137.85|140.25|137.85|140.25|137.85|0
1650474360000|2022-04-20 17:06:00|140.38|137.98|140.64|138.24|140.64|138.24|140.38|137.98|0
1650474370000|2022-04-20 17:06:10|140.9|138.5|140.64|138.24|140.9|138.5|140.58|138.18|0
1650474380000|2022-04-20 17:06:20|140.77|138.37|140.9|138.5|140.9|138.5|140.77|138.37|0
1650474390000|2022-04-20 17:06:30|141.03|138.63|140.9|138.5|141.03|138.63|140.9|138.5|0
1650474400000|2022-04-20 17:06:40|140.96|138.56|141.29|138.89|141.29|138.89|140.96|138.56|0
1650474410000|2022-04-20 17:06:50|141.48|139.08|141.68|139.28|141.68|139.28|141.48|139.08|0
1650474420000|2022-04-20 17:07:00|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1650474430000|2022-04-20 17:07:10|141.68|139.28|141.29|138.89|141.68|139.28|141.29|138.89|0
1650474440000|2022-04-20 17:07:20|141.16|138.76|141.42|139.02|141.42|139.02|141.16|138.76|0
1650474450000|2022-04-20 17:07:30|141.55|139.15|141.55|139.15|141.68|139.28|141.55|139.15|0
1650474460000|2022-04-20 17:07:40|141.42|139.02|141.68|139.28|141.68|139.28|141.42|139.02|0
1650474470000|2022-04-20 17:07:50|141.54|139.14|141.41|139.01|141.54|139.14|141.41|139.01|0
1650474480000|2022-04-20 17:08:00|141.67|139.27|141.8|139.4|141.8|139.4|141.67|139.27|0
1650474490000|2022-04-20 17:08:10|141.67|139.27|143.37|140.97|143.37|140.97|141.54|139.14|0
1650474500000|2022-04-20 17:08:20|143.11|140.71|142.98|140.58|143.11|140.71|142.85|140.45|0
1650474510000|2022-04-20 17:08:30|143.37|140.97|143.77|141.37|144.29|141.89|143.37|140.97|0
1650474520000|2022-04-20 17:08:40|143.9|141.5|143.63|141.23|143.9|141.5|143.5|141.1|0
1650474530000|2022-04-20 17:08:50|143.37|140.97|143.37|140.97|143.5|141.1|143.37|140.97|0
1650474540000|2022-04-20 17:09:00|143.24|140.84|143.24|140.84|143.37|140.97|143.24|140.84|0
1650474550000|2022-04-20 17:09:10|142.85|140.45|142.72|140.32|142.85|140.45|142.72|140.32|0
1650474560000|2022-04-20 17:09:20|142.59|140.19|142.79|140.39|142.79|140.39|142.59|140.19|0
1650474570000|2022-04-20 17:09:30|142.72|140.32|142.46|140.06|142.72|140.32|142.46|140.06|0
1650474580000|2022-04-20 17:09:40|142.59|140.19|142.72|140.32|142.72|140.32|142.59|140.19|0
1650474590000|2022-04-20 17:09:50|142.52|140.12|142.65|140.25|142.65|140.25|142.52|140.12|0
1650474600000|2022-04-20 17:10:00|142.85|140.45|143.11|140.71|143.24|140.84|142.85|140.45|0
1650474610000|2022-04-20 17:10:10|143.24|140.84|142.85|140.45|143.24|140.84|142.85|140.45|0
1650474620000|2022-04-20 17:10:20|142.78|140.38|142.98|140.58|142.98|140.58|142.78|140.38|0
1650474630000|2022-04-20 17:10:30|142.85|140.45|142.85|140.45|142.85|140.45|142.72|140.32|0
1650474640000|2022-04-20 17:10:40|142.72|140.32|142.45|140.05|142.72|140.32|142.45|140.05|0
1650474650000|2022-04-20 17:10:50|142.32|139.92|142.85|140.45|142.85|140.45|142.32|139.92|0
1650474660000|2022-04-20 17:11:00|142.98|140.58|142.98|140.58|142.98|140.58|142.85|140.45|0
1650474670000|2022-04-20 17:11:10|142.85|140.45|143.11|140.71|143.11|140.71|142.85|140.45|0
1650474680000|2022-04-20 17:11:20|142.72|140.32|142.65|140.25|142.72|140.32|142.65|140.25|0
1650474690000|2022-04-20 17:11:30|142.58|140.18|142.45|140.05|142.58|140.18|142.32|139.92|0
1650474700000|2022-04-20 17:11:40|142.32|139.92|142.19|139.79|142.32|139.92|142.19|139.79|0
1650474710000|2022-04-20 17:11:50|142.32|139.92|142.06|139.66|142.32|139.92|142.06|139.66|0
1650474720000|2022-04-20 17:12:00|142.19|139.79|142.19|139.79|142.19|139.79|142.06|139.66|0
1650474730000|2022-04-20 17:12:10|141.93|139.53|141.15|138.75|141.93|139.53|141.15|138.75|0
1650474740000|2022-04-20 17:12:20|140.76|138.36|140.96|138.56|140.96|138.56|140.76|138.36|0
1650474750000|2022-04-20 17:12:30|141.02|138.62|141.22|138.82|141.22|138.82|140.89|138.49|0
1650474760000|2022-04-20 17:12:40|141.28|138.88|140.89|138.49|141.28|138.88|140.89|138.49|0
1650474770000|2022-04-20 17:12:50|141.02|138.62|140.89|138.49|141.15|138.75|140.89|138.49|0
1650474780000|2022-04-20 17:13:00|140.63|138.23|140.31|137.91|140.63|138.23|140.31|137.91|0
1650474790000|2022-04-20 17:13:10|139.99|137.59|140.12|137.72|140.37|137.97|139.73|137.33|0
1650474800000|2022-04-20 17:13:20|140.24|137.84|140.5|138.1|140.5|138.1|140.24|137.84|0
1650474810000|2022-04-20 17:13:30|140.63|138.23|140.5|138.1|140.63|138.23|140.5|138.1|0
1650474820000|2022-04-20 17:13:40|140.37|137.97|140.12|137.72|140.37|137.97|140.12|137.72|0
1650474830000|2022-04-20 17:13:50|140.11|137.71|139.99|137.59|140.11|137.71|139.86|137.46|0
1650474840000|2022-04-20 17:14:00|140.11|137.71|139.86|137.46|140.11|137.71|139.86|137.46|0
1650474850000|2022-04-20 17:14:10|139.73|137.33|139.6|137.2|139.73|137.33|139.6|137.2|0
1650474860000|2022-04-20 17:14:20|139.73|137.33|139.86|137.46|139.86|137.46|139.73|137.33|0
1650474870000|2022-04-20 17:14:30|139.99|137.59|140.11|137.71|140.24|137.84|139.99|137.59|0
1650474880000|2022-04-20 17:14:40|140.24|137.84|140.24|137.84|140.24|137.84|140.24|137.84|0
1650474890000|2022-04-20 17:14:50|140.37|137.97|140.37|137.97|140.37|137.97|140.24|137.84|0
1650474900000|2022-04-20 17:15:00|140.5|138.1|140.44|138.04|140.5|138.1|140.44|138.04|0
1650474910000|2022-04-20 17:15:10|140.5|138.1|140.24|137.84|140.5|138.1|140.24|137.84|0
1650474920000|2022-04-20 17:15:20|140.37|137.97|140.24|137.84|140.37|137.97|140.24|137.84|0
1650474930000|2022-04-20 17:15:30|140.11|137.71|139.47|137.07|140.11|137.71|139.47|137.07|0
1650474940000|2022-04-20 17:15:40|139.6|137.2|139.47|137.07|139.6|137.2|139.28|136.88|0
1650474950000|2022-04-20 17:15:50|139.34|136.94|139.21|136.81|139.34|136.94|139.21|136.81|0
1650474960000|2022-04-20 17:16:00|139.08|136.68|139.34|136.94|139.34|136.94|139.08|136.68|0
1650474970000|2022-04-20 17:16:10|139.21|136.81|139.21|136.81|139.21|136.81|139.02|136.62|0
1650474980000|2022-04-20 17:16:20|139.08|136.68|139.08|136.68|139.08|136.68|139.08|136.68|0
1650474990000|2022-04-20 17:16:30|139.02|136.62|138.95|136.55|139.02|136.62|138.95|136.55|0
1650475000000|2022-04-20 17:16:40|139.21|136.81|139.21|136.81|139.21|136.81|139.08|136.68|0
1650475010000|2022-04-20 17:16:50|139.08|136.68|139.08|136.68|139.08|136.68|138.95|136.55|0
1650475020000|2022-04-20 17:17:00|138.95|136.55|138.95|136.55|138.95|136.55|138.95|136.55|0
1650475030000|2022-04-20 17:17:10|139.85|137.45|139.73|137.33|139.85|137.45|139.73|137.33|0
1650475040000|2022-04-20 17:17:20|139.98|137.58|139.98|137.58|139.98|137.58|139.98|137.58|0
1650475050000|2022-04-20 17:17:30|140.11|137.71|140.11|137.71|140.24|137.84|140.11|137.71|0
1650475060000|2022-04-20 17:17:40|139.98|137.58|140.24|137.84|140.37|137.97|139.98|137.58|0
1650475070000|2022-04-20 17:17:50|140.5|138.1|140.63|138.23|140.63|138.23|140.44|138.04|0
1650475080000|2022-04-20 17:18:00|140.76|138.36|140.89|138.49|140.89|138.49|140.76|138.36|0
1650475090000|2022-04-20 17:18:10|141.02|138.62|140.89|138.49|141.02|138.62|140.89|138.49|0
1650475100000|2022-04-20 17:18:20|141.02|138.62|141.02|138.62|141.15|138.75|141.02|138.62|0
1650475110000|2022-04-20 17:18:30|141.15|138.75|141.41|139.01|141.41|139.01|141.15|138.75|0
1650475120000|2022-04-20 17:18:40|141.54|139.14|141.41|139.01|141.54|139.14|141.41|139.01|0
1650475130000|2022-04-20 17:18:50|141.54|139.14|141.93|139.53|141.93|139.53|141.54|139.14|0
1650475140000|2022-04-20 17:19:00|142.32|139.92|142.45|140.05|142.45|140.05|142.32|139.92|0
1650475150000|2022-04-20 17:19:10|142.71|140.31|142.58|140.18|142.71|140.31|142.58|140.18|0
1650475160000|2022-04-20 17:19:20|142.39|139.99|142.71|140.31|142.71|140.31|142.39|139.99|0
1650475170000|2022-04-20 17:19:30|142.84|140.44|142.97|140.57|142.97|140.57|142.84|140.44|0
1650475180000|2022-04-20 17:19:40|142.84|140.44|142.45|140.05|142.84|140.44|142.45|140.05|0
1650475190000|2022-04-20 17:19:50|142.32|139.92|142.32|139.92|142.45|140.05|142.32|139.92|0
1650475200000|2022-04-20 17:20:00|142.52|140.12|142.71|140.31|142.84|140.44|142.52|140.12|0
1650475210000|2022-04-20 17:20:10|142.84|140.44|142.97|140.57|142.97|140.57|142.84|140.44|0
1650475220000|2022-04-20 17:20:20|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1650475230000|2022-04-20 17:20:30|142.97|140.57|142.71|140.31|142.97|140.57|142.71|140.31|0
1650475240000|2022-04-20 17:20:40|142.84|140.44|142.97|140.57|142.97|140.57|142.58|140.18|0
1650475250000|2022-04-20 17:20:50|142.84|140.44|142.58|140.18|142.84|140.44|142.58|140.18|0
1650475260000|2022-04-20 17:21:00|142.45|140.05|142.58|140.18|142.58|140.18|142.45|140.05|0
1650475270000|2022-04-20 17:21:10|142.71|140.31|142.71|140.31|142.71|140.31|142.65|140.25|0
1650475280000|2022-04-20 17:21:20|142.58|140.18|142.84|140.44|142.84|140.44|142.58|140.18|0
1650475290000|2022-04-20 17:21:30|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1650475300000|2022-04-20 17:21:40|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1650475310000|2022-04-20 17:21:50|142.71|140.31|142.84|140.44|142.84|140.44|142.71|140.31|0
1650475320000|2022-04-20 17:22:00|142.71|140.31|142.58|140.18|142.84|140.44|142.58|140.18|0
1650475330000|2022-04-20 17:22:10|142.64|140.24|142.45|140.05|142.64|140.24|142.45|140.05|0
1650475340000|2022-04-20 17:22:20|142.32|139.92|142.32|139.92|142.32|139.92|142.18|139.78|0
1650475350000|2022-04-20 17:22:30|142.05|139.65|141.66|139.26|142.05|139.65|141.66|139.26|0
1650475360000|2022-04-20 17:22:40|141.53|139.13|142.05|139.65|142.05|139.65|141.53|139.13|0
1650475370000|2022-04-20 17:22:50|142.18|139.78|142.18|139.78|142.18|139.78|142.18|139.78|0
1650475380000|2022-04-20 17:23:00|142.05|139.65|141.99|139.59|142.05|139.65|141.92|139.52|0
1650475390000|2022-04-20 17:23:10|141.92|139.52|141.79|139.39|141.92|139.52|141.79|139.39|0
1650475400000|2022-04-20 17:23:20|141.99|139.59|141.92|139.52|142.18|139.78|141.92|139.52|0
1650475410000|2022-04-20 17:23:30|141.79|139.39|142.05|139.65|142.05|139.65|141.79|139.39|0
1650475420000|2022-04-20 17:23:40|142.18|139.78|142.58|140.18|142.58|140.18|142.18|139.78|0
1650475430000|2022-04-20 17:23:50|142.71|140.31|141.92|139.52|142.71|140.31|141.92|139.52|0
1650475440000|2022-04-20 17:24:00|141.79|139.39|141.66|139.26|141.79|139.39|141.66|139.26|0
1650475450000|2022-04-20 17:24:10|141.79|139.39|142.18|139.78|142.18|139.78|141.79|139.39|0
1650475460000|2022-04-20 17:24:20|142.31|139.91|142.18|139.78|142.31|139.91|142.18|139.78|0
1650475470000|2022-04-20 17:24:30|142.05|139.65|142.05|139.65|142.18|139.78|142.05|139.65|0
1650475480000|2022-04-20 17:24:40|141.92|139.52|141.79|139.39|141.92|139.52|141.79|139.39|0
1650475490000|2022-04-20 17:24:50|141.92|139.52|141.92|139.52|141.92|139.52|141.79|139.39|0
1650475500000|2022-04-20 17:25:00|141.79|139.39|142.05|139.65|142.05|139.65|141.79|139.39|0
1650475510000|2022-04-20 17:25:10|141.66|139.26|142.05|139.65|142.05|139.65|141.66|139.26|0
1650475520000|2022-04-20 17:25:20|142.18|139.78|142.57|140.17|142.57|140.17|142.18|139.78|0
1650475530000|2022-04-20 17:25:30|142.84|140.44|142.7|140.3|142.84|140.44|142.7|140.3|0
1650475540000|2022-04-20 17:25:40|143.1|140.7|143.1|140.7|143.23|140.83|143.1|140.7|0
1650475550000|2022-04-20 17:25:50|142.97|140.57|143.1|140.7|143.1|140.7|142.84|140.44|0
1650475560000|2022-04-20 17:26:00|143.23|140.83|143.23|140.83|143.23|140.83|143.23|140.83|0
1650475570000|2022-04-20 17:26:10|143.36|140.96|143.23|140.83|143.36|140.96|143.23|140.83|0
1650475580000|2022-04-20 17:26:20|143.3|140.9|143.23|140.83|143.36|140.96|143.23|140.83|0
1650475590000|2022-04-20 17:26:30|143.1|140.7|143.23|140.83|143.36|140.96|143.1|140.7|0
1650475600000|2022-04-20 17:26:40|142.97|140.57|143.23|140.83|143.23|140.83|142.97|140.57|0
1650475610000|2022-04-20 17:26:50|143.1|140.7|143.36|140.96|143.36|140.96|143.1|140.7|0
1650475620000|2022-04-20 17:27:00|143.16|140.76|142.9|140.5|143.16|140.76|142.9|140.5|0
1650475630000|2022-04-20 17:27:10|142.83|140.43|142.83|140.43|142.83|140.43|142.83|140.43|0
1650475640000|2022-04-20 17:27:20|142.97|140.57|142.97|140.57|142.97|140.57|142.97|140.57|0
1650475650000|2022-04-20 17:27:30|143.1|140.7|143.23|140.83|143.23|140.83|143.1|140.7|0
1650475660000|2022-04-20 17:27:40|142.96|140.56|142.83|140.43|142.96|140.56|142.83|140.43|0
1650475670000|2022-04-20 17:27:50|142.7|140.3|142.96|140.56|142.96|140.56|142.7|140.3|0
1650475680000|2022-04-20 17:28:00|143.1|140.7|143.16|140.76|143.23|140.83|143.1|140.7|0
1650475690000|2022-04-20 17:28:10|143.1|140.7|143.1|140.7|143.1|140.7|142.96|140.56|0
1650475700000|2022-04-20 17:28:20|142.96|140.56|142.96|140.56|142.96|140.56|142.96|140.56|0
1650475710000|2022-04-20 17:28:30|142.83|140.43|142.83|140.43|142.9|140.5|142.83|140.43|0
1650475720000|2022-04-20 17:28:40|142.7|140.3|142.7|140.3|142.7|140.3|142.7|140.3|0
1650475730000|2022-04-20 17:28:50|142.44|140.04|142.18|139.78|142.44|140.04|142.18|139.78|0
1650475740000|2022-04-20 17:29:00|142.44|140.04|142.57|140.17|142.64|140.24|142.44|140.04|0
1650475750000|2022-04-20 17:29:10|142.7|140.3|142.57|140.17|142.7|140.3|142.57|140.17|0
1650475760000|2022-04-20 17:29:20|142.7|140.3|142.96|140.56|142.96|140.56|142.7|140.3|0
1650475770000|2022-04-20 17:29:30|143.09|140.69|143.09|140.69|143.23|140.83|143.09|140.69|0
1650475780000|2022-04-20 17:29:40|142.7|140.3|142.57|140.17|142.7|140.3|142.31|139.91|0
1650475790000|2022-04-20 17:29:50|142.96|140.56|142.83|140.43|142.96|140.56|142.83|140.43|0
1650475800000|2022-04-20 17:30:00|142.57|140.17|142.7|140.3|142.83|140.43|142.57|140.17|0
1650475810000|2022-04-20 17:30:10|142.44|140.04|142.31|139.91|142.44|140.04|142.31|139.91|0
1650475820000|2022-04-20 17:30:20|142.18|139.78|142.57|140.17|142.57|140.17|142.18|139.78|0
1650475830000|2022-04-20 17:30:30|142.51|140.11|142.31|139.91|142.57|140.17|142.31|139.91|0
1650475840000|2022-04-20 17:30:40|142.18|139.78|142.25|139.85|142.25|139.85|142.05|139.65|0
1650475850000|2022-04-20 17:30:50|142.44|140.04|142.57|140.17|142.57|140.17|142.44|140.04|0
1650475860000|2022-04-20 17:31:00|142.44|140.04|142.31|139.91|142.57|140.17|142.31|139.91|0
1650475870000|2022-04-20 17:31:10|142.44|140.04|142.44|140.04|142.44|140.04|142.44|140.04|0
1650475880000|2022-04-20 17:31:20|142.31|139.91|142.18|139.78|142.31|139.91|142.18|139.78|0
1650475890000|2022-04-20 17:31:30|141.79|139.39|141.79|139.39|141.92|139.52|141.79|139.39|0
1650475900000|2022-04-20 17:31:40|141.92|139.52|142.18|139.78|142.18|139.78|141.79|139.39|0
1650475910000|2022-04-20 17:31:50|142.05|139.65|142.05|139.65|142.05|139.65|141.92|139.52|0
1650475920000|2022-04-20 17:32:00|142.44|140.04|142.44|140.04|142.57|140.17|142.44|140.04|0
1650475930000|2022-04-20 17:32:10|142.51|140.11|142.83|140.43|142.83|140.43|142.51|140.11|0
1650475940000|2022-04-20 17:32:20|142.7|140.3|142.83|140.43|142.83|140.43|142.7|140.3|0
1650475950000|2022-04-20 17:32:30|142.57|140.17|142.57|140.17|142.57|140.17|142.57|140.17|0
1650475960000|2022-04-20 17:32:40|142.44|140.04|142.57|140.17|142.57|140.17|142.44|140.04|0
1650475970000|2022-04-20 17:32:50|142.7|140.3|143.09|140.69|143.09|140.69|142.7|140.3|0
1650475980000|2022-04-20 17:33:00|143.35|140.95|142.96|140.56|143.35|140.95|142.96|140.56|0
1650475990000|2022-04-20 17:33:10|143.22|140.82|143.48|141.08|143.48|141.08|143.22|140.82|0
1650476000000|2022-04-20 17:33:20|143.62|141.22|143.09|140.69|143.75|141.35|143.09|140.69|0
1650476010000|2022-04-20 17:33:30|143.22|140.82|143.48|141.08|143.48|141.08|143.09|140.69|0
1650476020000|2022-04-20 17:33:40|143.62|141.22|143.48|141.08|143.62|141.22|143.48|141.08|0
1650476030000|2022-04-20 17:33:50|143.35|140.95|143.35|140.95|143.35|140.95|143.22|140.82|0
1650476040000|2022-04-20 17:34:00|143.48|141.08|143.35|140.95|143.62|141.22|143.35|140.95|0
1650476050000|2022-04-20 17:34:10|143.62|141.22|143.48|141.08|143.62|141.22|143.48|141.08|0
1650476060000|2022-04-20 17:34:20|143.22|140.82|143.22|140.82|143.35|140.95|143.22|140.82|0
1650476070000|2022-04-20 17:34:30|143.09|140.69|143.03|140.63|143.09|140.69|142.96|140.56|0
1650476080000|2022-04-20 17:34:40|142.96|140.56|142.83|140.43|143.09|140.69|142.83|140.43|0
1650476090000|2022-04-20 17:34:50|142.57|140.17|142.57|140.17|142.57|140.17|142.44|140.04|0
1650476100000|2022-04-20 17:35:00|142.44|140.04|141.78|139.38|142.44|140.04|141.78|139.38|0
1650476110000|2022-04-20 17:35:10|141.65|139.25|141.39|138.99|141.78|139.38|141.39|138.99|0
1650476120000|2022-04-20 17:35:20|141.52|139.12|141.33|138.93|141.52|139.12|141.33|138.93|0
1650476130000|2022-04-20 17:35:30|141.39|138.99|141.13|138.73|141.39|138.99|141.13|138.73|0
1650476140000|2022-04-20 17:35:40|141.26|138.86|141.13|138.73|141.26|138.86|141.13|138.73|0
1650476150000|2022-04-20 17:35:50|141.26|138.86|141.26|138.86|141.26|138.86|141.26|138.86|0
1650476160000|2022-04-20 17:36:00|141.13|138.73|141.39|138.99|141.39|138.99|141.13|138.73|0
1650476170000|2022-04-20 17:36:10|141.65|139.25|141.65|139.25|141.91|139.51|141.65|139.25|0
1650476180000|2022-04-20 17:36:20|141.39|138.99|141.65|139.25|141.65|139.25|141.39|138.99|0
1650476190000|2022-04-20 17:36:30|141.72|139.32|141.78|139.38|141.78|139.38|141.72|139.32|0
1650476200000|2022-04-20 17:36:40|141.91|139.51|141.91|139.51|141.91|139.51|141.78|139.38|0
1650476210000|2022-04-20 17:36:50|142.04|139.64|141.91|139.51|142.04|139.64|141.91|139.51|0
1650476220000|2022-04-20 17:37:00|141.78|139.38|141.39|138.99|141.78|139.38|141.39|138.99|0
1650476230000|2022-04-20 17:37:10|141.52|139.12|141.65|139.25|141.65|139.25|141.52|139.12|0
1650476240000|2022-04-20 17:37:20|141.52|139.12|141.52|139.12|141.65|139.25|141.52|139.12|0
1650476250000|2022-04-20 17:37:30|141.39|138.99|141.52|139.12|141.52|139.12|141.39|138.99|0
1650476260000|2022-04-20 17:37:40|141.65|139.25|141.65|139.25|141.65|139.25|141.52|139.12|0
1650476270000|2022-04-20 17:37:50|141.52|139.12|141.65|139.25|141.65|139.25|141.52|139.12|0
1650476280000|2022-04-20 17:38:00|141.52|139.12|141.39|138.99|141.52|139.12|141.39|138.99|0
1650476290000|2022-04-20 17:38:10|141|138.6|141.26|138.86|141.39|138.99|141|138.6|0
1650476300000|2022-04-20 17:38:20|141.39|138.99|141.52|139.12|141.52|139.12|141.39|138.99|0
1650476310000|2022-04-20 17:38:30|141.65|139.25|141.65|139.25|141.78|139.38|141.65|139.25|0
1650476320000|2022-04-20 17:38:40|141.78|139.38|141.65|139.25|141.91|139.51|141.65|139.25|0
1650476330000|2022-04-20 17:38:50|141.78|139.38|141.78|139.38|141.91|139.51|141.78|139.38|0
1650476340000|2022-04-20 17:39:00|141.91|139.51|142.04|139.64|142.11|139.71|141.91|139.51|0
1650476350000|2022-04-20 17:39:10|141.91|139.51|141.91|139.51|141.91|139.51|141.78|139.38|0
1650476360000|2022-04-20 17:39:20|141.78|139.38|141.91|139.51|141.91|139.51|141.78|139.38|0
1650476370000|2022-04-20 17:39:30|141.78|139.38|141.65|139.25|141.78|139.38|141.65|139.25|0
1650476380000|2022-04-20 17:39:40|141.78|139.38|141.65|139.25|141.78|139.38|141.65|139.25|0
1650476390000|2022-04-20 17:39:50|141.52|139.12|141.78|139.38|141.78|139.38|141.52|139.12|0
1650476400000|2022-04-20 17:40:00|141.91|139.51|141.91|139.51|141.91|139.51|141.91|139.51|0
1650476410000|2022-04-20 17:40:10|141.65|139.25|141.52|139.12|141.65|139.25|141.52|139.12|0
1650476420000|2022-04-20 17:40:20|141.26|138.86|141.13|138.73|141.26|138.86|141|138.6|0
1650476430000|2022-04-20 17:40:30|141.26|138.86|141.13|138.73|141.26|138.86|141.13|138.73|0
1650476440000|2022-04-20 17:40:40|141.26|138.86|141.13|138.73|141.26|138.86|141.13|138.73|0
1650476450000|2022-04-20 17:40:50|141|138.6|140.87|138.47|141|138.6|140.74|138.34|0
1650476460000|2022-04-20 17:41:00|141|138.6|141.26|138.86|141.26|138.86|140.87|138.47|0
1650476470000|2022-04-20 17:41:10|141.2|138.8|141.13|138.73|141.2|138.8|141|138.6|0
1650476480000|2022-04-20 17:41:20|141.26|138.86|141.07|138.67|141.26|138.86|141.07|138.67|0
1650476490000|2022-04-20 17:41:30|141.13|138.73|141|138.6|141.13|138.73|141|138.6|0
1650476500000|2022-04-20 17:41:40|141.13|138.73|140.87|138.47|141.13|138.73|140.87|138.47|0
1650476510000|2022-04-20 17:41:50|141|138.6|141.13|138.73|141.13|138.73|141|138.6|0
1650476520000|2022-04-20 17:42:00|141.26|138.86|141.13|138.73|141.26|138.86|141.13|138.73|0
1650476530000|2022-04-20 17:42:10|141|138.6|141.13|138.73|141.13|138.73|141|138.6|0
1650476540000|2022-04-20 17:42:20|141.2|138.8|141.26|138.86|141.26|138.86|141.13|138.73|0
1650476550000|2022-04-20 17:42:30|141|138.6|140.87|138.47|141|138.6|140.87|138.47|0
1650476560000|2022-04-20 17:42:40|141|138.6|140.87|138.47|141|138.6|140.87|138.47|0
1650476570000|2022-04-20 17:42:50|140.74|138.34|140.61|138.21|140.74|138.34|140.61|138.21|0
1650476580000|2022-04-20 17:43:00|140.35|137.95|140.35|137.95|140.35|137.95|140.35|137.95|0
1650476590000|2022-04-20 17:43:10|140.09|137.69|139.71|137.31|140.09|137.69|139.71|137.31|0
1650476600000|2022-04-20 17:43:20|139.83|137.43|139.96|137.56|140.09|137.69|139.83|137.43|0
1650476610000|2022-04-20 17:43:30|139.83|137.43|139.06|136.66|139.83|137.43|139.06|136.66|0
1650476620000|2022-04-20 17:43:40|138.93|136.53|139.32|136.92|139.32|136.92|138.93|136.53|0
1650476630000|2022-04-20 17:43:50|139.19|136.79|139.32|136.92|139.32|136.92|139.19|136.79|0
1650476640000|2022-04-20 17:44:00|139.45|137.05|138.93|136.53|139.45|137.05|138.93|136.53|0
1650476650000|2022-04-20 17:44:10|139.06|136.66|139.06|136.66|139.06|136.66|139|136.6|0
1650476660000|2022-04-20 17:44:20|138.93|136.53|139.19|136.79|139.19|136.79|138.93|136.53|0
1650476670000|2022-04-20 17:44:30|139.32|136.92|139.32|136.92|139.32|136.92|139.32|136.92|0
1650476680000|2022-04-20 17:44:40|139.19|136.79|139.32|136.92|139.32|136.92|139.19|136.79|0
1650476690000|2022-04-20 17:44:50|139.19|136.79|139.06|136.66|139.19|136.79|139.06|136.66|0
1650476700000|2022-04-20 17:45:00|138.93|136.53|139.32|136.92|139.32|136.92|138.93|136.53|0
1650476710000|2022-04-20 17:45:10|139.13|136.73|138.8|136.4|139.19|136.79|138.8|136.4|0
1650476720000|2022-04-20 17:45:20|138.55|136.15|138.93|136.53|138.93|136.53|138.55|136.15|0
1650476730000|2022-04-20 17:45:30|138.8|136.4|138.8|136.4|138.8|136.4|138.68|136.28|0
1650476740000|2022-04-20 17:45:40|138.93|136.53|139.06|136.66|139.06|136.66|138.93|136.53|0
1650476760000|2022-04-20 17:46:00|139.45|137.05|139.45|137.05|139.45|137.05|139.32|136.92|0
1650476770000|2022-04-20 17:46:10|139.19|136.79|139.06|136.66|139.19|136.79|139.06|136.66|0
1650476780000|2022-04-20 17:46:20|138.93|136.53|138.8|136.4|139.06|136.66|138.8|136.4|0
1650476790000|2022-04-20 17:46:30|138.74|136.34|138.8|136.4|138.93|136.53|138.74|136.34|0
1650476800000|2022-04-20 17:46:40|138.55|136.15|138.55|136.15|138.67|136.27|138.55|136.15|0
1650476810000|2022-04-20 17:46:50|138.42|136.02|138.42|136.02|138.42|136.02|138.42|136.02|0
1650476820000|2022-04-20 17:47:00|138.29|135.89|137.91|135.51|138.29|135.89|137.91|135.51|0
1650476830000|2022-04-20 17:47:10|137.52|135.12|138.29|135.89|138.29|135.89|137.52|135.12|0
1650476840000|2022-04-20 17:47:20|138.03|135.63|137.91|135.51|138.03|135.63|137.91|135.51|0
1650476850000|2022-04-20 17:47:30|138.1|135.7|138.16|135.76|138.16|135.76|138.1|135.7|0
1650476860000|2022-04-20 17:47:40|138.03|135.63|137.91|135.51|138.03|135.63|137.91|135.51|0
1650476870000|2022-04-20 17:47:50|137.52|135.12|137.65|135.25|137.65|135.25|137.52|135.12|0
1650476880000|2022-04-20 17:48:00|137.52|135.12|137.52|135.12|137.52|135.12|137.39|134.99|0
1650476890000|2022-04-20 17:48:10|137.65|135.25|137.78|135.38|137.78|135.38|137.65|135.25|0
1650476900000|2022-04-20 17:48:20|137.9|135.5|138.03|135.63|138.03|135.63|137.9|135.5|0
1650476910000|2022-04-20 17:48:30|138.29|135.89|138.42|136.02|138.42|136.02|138.16|135.76|0
1650476920000|2022-04-20 17:48:40|138.54|136.14|138.67|136.27|138.67|136.27|138.54|136.14|0
1650476930000|2022-04-20 17:48:50|138.54|136.14|138.54|136.14|138.54|136.14|138.54|136.14|0
1650476940000|2022-04-20 17:49:00|138.42|136.02|138.42|136.02|138.67|136.27|138.42|136.02|0
1650476950000|2022-04-20 17:49:10|138.54|136.14|138.54|136.14|138.67|136.27|138.54|136.14|0
1650476960000|2022-04-20 17:49:20|138.67|136.27|138.8|136.4|138.8|136.4|138.67|136.27|0
1650476970000|2022-04-20 17:49:30|138.67|136.27|139.06|136.66|139.06|136.66|138.67|136.27|0
1650476980000|2022-04-20 17:49:40|139.19|136.79|139.44|137.04|139.44|137.04|139.19|136.79|0
1650476990000|2022-04-20 17:49:50|139.57|137.17|140.6|138.2|140.6|138.2|139.57|137.17|0
1650477000000|2022-04-20 17:50:00|140.73|138.33|140.99|138.59|140.99|138.59|140.6|138.2|0
1650477010000|2022-04-20 17:50:10|140.86|138.46|141.25|138.85|141.25|138.85|140.86|138.46|0
1650477020000|2022-04-20 17:50:20|140.6|138.2|141.25|138.85|141.25|138.85|140.6|138.2|0
1650477030000|2022-04-20 17:50:30|141.12|138.72|140.93|138.53|141.12|138.72|140.93|138.53|0
1650477040000|2022-04-20 17:50:40|141.12|138.72|140.86|138.46|141.12|138.72|140.86|138.46|0
1650477050000|2022-04-20 17:50:50|141.12|138.72|141.25|138.85|141.25|138.85|141.12|138.72|0
1650477060000|2022-04-20 17:51:00|141.38|138.98|141.38|138.98|141.51|139.11|141.38|138.98|0
1650477070000|2022-04-20 17:51:10|140.99|138.59|141.25|138.85|141.25|138.85|140.99|138.59|0
1650477080000|2022-04-20 17:51:20|141.38|138.98|141.77|139.37|141.77|139.37|141.38|138.98|0
1650477090000|2022-04-20 17:51:30|141.9|139.5|141.9|139.5|142.03|139.63|141.9|139.5|0
1650477100000|2022-04-20 17:51:40|141.77|139.37|141.51|139.11|141.77|139.37|141.51|139.11|0
1650477110000|2022-04-20 17:51:50|141.64|139.24|141.51|139.11|141.64|139.24|141.51|139.11|0
1650477120000|2022-04-20 17:52:00|141.38|138.98|141.51|139.11|141.51|139.11|141.38|138.98|0
1650477130000|2022-04-20 17:52:10|141.38|138.98|141.25|138.85|141.38|138.98|141.25|138.85|0
1650477140000|2022-04-20 17:52:20|141.38|138.98|141.25|138.85|141.38|138.98|141.25|138.85|0
1650477150000|2022-04-20 17:52:30|141.45|139.05|141.38|138.98|141.51|139.11|141.38|138.98|0
1650477160000|2022-04-20 17:52:40|141.51|139.11|141.77|139.37|141.77|139.37|141.51|139.11|0
1650477170000|2022-04-20 17:52:50|141.71|139.31|141.77|139.37|141.77|139.37|141.71|139.31|0
1650477180000|2022-04-20 17:53:00|141.84|139.44|141.9|139.5|141.9|139.5|141.84|139.44|0
1650477190000|2022-04-20 17:53:10|141.77|139.37|142.16|139.76|142.16|139.76|141.77|139.37|0
1650477200000|2022-04-20 17:53:20|141.9|139.5|141.77|139.37|141.9|139.5|141.64|139.24|0
1650477210000|2022-04-20 17:53:30|141.9|139.5|141.9|139.5|141.9|139.5|141.9|139.5|0
1650477220000|2022-04-20 17:53:40|142.03|139.63|141.71|139.31|142.03|139.63|141.64|139.24|0
1650477230000|2022-04-20 17:53:50|141.77|139.37|142.03|139.63|142.03|139.63|141.77|139.37|0
1650477240000|2022-04-20 17:54:00|141.9|139.5|141.9|139.5|141.9|139.5|141.9|139.5|0
1650477250000|2022-04-20 17:54:10|141.64|139.24|142.03|139.63|142.03|139.63|141.64|139.24|0
1650477270000|2022-04-20 17:54:30|141.9|139.5|142.03|139.63|142.16|139.76|141.9|139.5|0
1650477280000|2022-04-20 17:54:40|141.9|139.5|141.9|139.5|141.9|139.5|141.9|139.5|0
1650477290000|2022-04-20 17:54:50|142.03|139.63|142.03|139.63|142.03|139.63|142.03|139.63|0
1650477300000|2022-04-20 17:55:00|142.16|139.76|142.16|139.76|142.29|139.89|142.16|139.76|0
1650477310000|2022-04-20 17:55:10|142.03|139.63|142.29|139.89|142.29|139.89|141.9|139.5|0
1650477320000|2022-04-20 17:55:20|142.42|140.02|142.55|140.15|142.55|140.15|142.42|140.02|0
1650477330000|2022-04-20 17:55:30|142.42|140.02|142.55|140.15|142.55|140.15|142.42|140.02|0
1650477340000|2022-04-20 17:55:40|142.42|140.02|142.55|140.15|142.55|140.15|142.42|140.02|0
1650477350000|2022-04-20 17:55:50|142.42|140.02|142.29|139.89|142.42|140.02|142.29|139.89|0
1650477360000|2022-04-20 17:56:00|142.42|140.02|142.49|140.09|142.49|140.09|142.36|139.96|0
1650477370000|2022-04-20 17:56:10|142.55|140.15|142.16|139.76|142.55|140.15|142.16|139.76|0
1650477380000|2022-04-20 17:56:20|142.1|139.7|141.9|139.5|142.1|139.7|141.9|139.5|0
1650477390000|2022-04-20 17:56:30|141.77|139.37|141.9|139.5|142.03|139.63|141.77|139.37|0
1650477400000|2022-04-20 17:56:40|142.03|139.63|141.77|139.37|142.03|139.63|141.77|139.37|0
1650477410000|2022-04-20 17:56:50|141.64|139.24|141.77|139.37|141.77|139.37|141.64|139.24|0
1650477420000|2022-04-20 17:57:00|141.51|139.11|141.77|139.37|141.77|139.37|141.38|138.98|0
1650477430000|2022-04-20 17:57:10|141.38|138.98|141.51|139.11|141.64|139.24|141.38|138.98|0
1650477440000|2022-04-20 17:57:20|141.38|138.98|141.25|138.85|141.38|138.98|141.25|138.85|0
1650477450000|2022-04-20 17:57:30|141.12|138.72|140.99|138.59|141.25|138.85|140.99|138.59|0
1650477460000|2022-04-20 17:57:40|141.12|138.72|141.12|138.72|141.25|138.85|141.12|138.72|0
1650477470000|2022-04-20 17:57:50|140.99|138.59|140.99|138.59|140.99|138.59|140.99|138.59|0
1650477480000|2022-04-20 17:58:00|141.12|138.72|141.38|138.98|141.38|138.98|141.12|138.72|0
1650477490000|2022-04-20 17:58:10|141.31|138.91|141.12|138.72|141.31|138.91|141.12|138.72|0
1650477500000|2022-04-20 17:58:20|141.25|138.85|141.25|138.85|141.25|138.85|141.12|138.72|0
1650477510000|2022-04-20 17:58:30|141.12|138.72|140.99|138.59|141.12|138.72|140.99|138.59|0
1650477530000|2022-04-20 17:58:50|140.34|137.94|140.6|138.2|140.6|138.2|140.34|137.94|0
1650477540000|2022-04-20 17:59:00|140.47|138.07|140.6|138.2|140.73|138.33|140.47|138.07|0
1650477550000|2022-04-20 17:59:10|140.47|138.07|140.73|138.33|140.73|138.33|140.47|138.07|0
1650477560000|2022-04-20 17:59:20|140.47|138.07|140.47|138.07|140.54|138.14|140.47|138.07|0
1650477570000|2022-04-20 17:59:30|140.73|138.33|140.47|138.07|140.73|138.33|140.47|138.07|0
1650477580000|2022-04-20 17:59:40|140.41|138.01|140.28|137.88|140.47|138.07|140.28|137.88|0
1650477590000|2022-04-20 17:59:50|140.21|137.81|140.34|137.94|140.47|138.07|140.21|137.81|0
1650477600000|2022-04-20 18:00:00|140.47|138.07|140.6|138.2|140.73|138.33|140.47|138.07|0
1650477610000|2022-04-20 18:00:10|140.34|137.94|140.47|138.07|140.47|138.07|140.21|137.81|0
1650477620000|2022-04-20 18:00:20|140.41|138.01|140.47|138.07|140.47|138.07|140.41|138.01|0
1650477630000|2022-04-20 18:00:30|140.21|137.81|140.47|138.07|140.47|138.07|140.21|137.81|0
1650477640000|2022-04-20 18:00:40|140.6|138.2|140.86|138.46|141.12|138.72|140.6|138.2|0
1650477650000|2022-04-20 18:00:50|140.99|138.59|140.86|138.46|140.99|138.59|140.86|138.46|0
1650477660000|2022-04-20 18:01:00|140.6|138.2|140.6|138.2|140.73|138.33|140.6|138.2|0
1650477670000|2022-04-20 18:01:10|140.73|138.33|140.6|138.2|140.73|138.33|140.47|138.07|0
1650477680000|2022-04-20 18:01:20|140.47|138.07|140.6|138.2|140.6|138.2|140.47|138.07|0
1650477690000|2022-04-20 18:01:30|140.66|138.26|139.69|137.29|140.66|138.26|139.69|137.29|0
1650477700000|2022-04-20 18:01:40|139.56|137.16|139.05|136.65|139.56|137.16|139.05|136.65|0
1650477710000|2022-04-20 18:01:50|139.18|136.78|139.18|136.78|139.37|136.97|139.18|136.78|0
1650477720000|2022-04-20 18:02:00|139.05|136.65|139.3|136.9|139.43|137.03|139.05|136.65|0
1650477730000|2022-04-20 18:02:10|139.43|137.03|139.43|137.03|139.56|137.16|139.43|137.03|0
1650477740000|2022-04-20 18:02:20|139.3|136.9|139.56|137.16|139.56|137.16|139.3|136.9|0
1650477750000|2022-04-20 18:02:30|139.69|137.29|140.08|137.68|140.08|137.68|139.69|137.29|0
1650477760000|2022-04-20 18:02:40|140.47|138.07|140.6|138.2|140.72|138.32|140.47|138.07|0
1650477770000|2022-04-20 18:02:50|140.98|138.58|141.11|138.71|141.11|138.71|140.98|138.58|0
1650477780000|2022-04-20 18:03:00|140.85|138.45|140.47|138.07|140.85|138.45|140.34|137.94|0
1650477790000|2022-04-20 18:03:10|141.37|138.97|141.63|139.23|141.63|139.23|141.24|138.84|0
1650477800000|2022-04-20 18:03:20|141.24|138.84|141.37|138.97|141.37|138.97|141.24|138.84|0
1650477810000|2022-04-20 18:03:30|140.98|138.58|140.98|138.58|141.11|138.71|140.85|138.45|0
1650477820000|2022-04-20 18:03:40|141.11|138.71|140.98|138.58|141.11|138.71|140.85|138.45|0
1650477830000|2022-04-20 18:03:50|141.11|138.71|140.85|138.45|141.11|138.71|140.85|138.45|0
1650477840000|2022-04-20 18:04:00|140.59|138.19|140.72|138.32|140.72|138.32|140.46|138.06|0
1650477850000|2022-04-20 18:04:10|140.59|138.19|140.46|138.06|140.98|138.58|140.46|138.06|0
1650477860000|2022-04-20 18:04:20|140.59|138.19|140.72|138.32|140.72|138.32|140.59|138.19|0
1650477870000|2022-04-20 18:04:30|140.59|138.19|140.34|137.94|140.59|138.19|140.34|137.94|0
1650477880000|2022-04-20 18:04:40|140.21|137.81|140.4|138|140.4|138|140.21|137.81|0
1650477890000|2022-04-20 18:04:50|140.21|137.81|140.14|137.74|140.21|137.81|140.08|137.68|0
1650477900000|2022-04-20 18:05:00|140.21|137.81|139.95|137.55|140.21|137.81|139.95|137.55|0
1650477910000|2022-04-20 18:05:10|140.08|137.68|140.33|137.93|140.46|138.06|140.08|137.68|0
1650477920000|2022-04-20 18:05:20|140.46|138.06|140.33|137.93|140.46|138.06|140.33|137.93|0
1650477930000|2022-04-20 18:05:30|140.21|137.81|140.08|137.68|140.21|137.81|139.82|137.42|0
1650477940000|2022-04-20 18:05:40|140.2|137.8|140.53|138.13|140.53|138.13|140.2|137.8|0
1650477950000|2022-04-20 18:05:50|140.59|138.19|139.95|137.55|140.59|138.19|139.95|137.55|0
1650477960000|2022-04-20 18:06:00|139.82|137.42|139.82|137.42|139.82|137.42|139.82|137.42|0
1650477970000|2022-04-20 18:06:10|140.01|137.61|139.95|137.55|140.08|137.68|139.95|137.55|0
1650477980000|2022-04-20 18:06:20|140.08|137.68|140.46|138.06|140.46|138.06|140.08|137.68|0
1650477990000|2022-04-20 18:06:30|140.33|137.93|140.46|138.06|140.46|138.06|140.33|137.93|0
1650478000000|2022-04-20 18:06:40|140.33|137.93|140.33|137.93|140.33|137.93|140.33|137.93|0
1650478010000|2022-04-20 18:06:50|140.2|137.8|140.2|137.8|140.2|137.8|140.07|137.67|0
1650478020000|2022-04-20 18:07:00|140.33|137.93|140.72|138.32|140.72|138.32|140.33|137.93|0
1650478030000|2022-04-20 18:07:10|140.59|138.19|140.07|137.67|140.59|138.19|140.07|137.67|0
1650478040000|2022-04-20 18:07:20|140.2|137.8|140.33|137.93|140.33|137.93|140.2|137.8|0
1650478050000|2022-04-20 18:07:30|140.2|137.8|140.2|137.8|140.33|137.93|140.2|137.8|0
1650478060000|2022-04-20 18:07:40|140.33|137.93|140.59|138.19|140.59|138.19|140.2|137.8|0
1650478070000|2022-04-20 18:07:50|140.72|138.32|140.85|138.45|140.85|138.45|140.66|138.26|0
1650478080000|2022-04-20 18:08:00|141.11|138.71|140.85|138.45|141.11|138.71|140.85|138.45|0
1650478090000|2022-04-20 18:08:10|140.72|138.32|140.59|138.19|140.72|138.32|140.59|138.19|0
1650478100000|2022-04-20 18:08:20|140.72|138.32|141.11|138.71|141.11|138.71|140.72|138.32|0
1650478110000|2022-04-20 18:08:30|141.24|138.84|141.24|138.84|141.24|138.84|141.24|138.84|0
1650478120000|2022-04-20 18:08:40|141.5|139.1|140.85|138.45|141.5|139.1|140.85|138.45|0
1650478130000|2022-04-20 18:08:50|140.72|138.32|140.85|138.45|140.85|138.45|140.72|138.32|0
1650478140000|2022-04-20 18:09:00|141.05|138.65|141.24|138.84|141.24|138.84|141.05|138.65|0
1650478150000|2022-04-20 18:09:10|141.11|138.71|141.11|138.71|141.24|138.84|141.11|138.71|0
1650478160000|2022-04-20 18:09:20|140.85|138.45|141.11|138.71|141.11|138.71|140.85|138.45|0
1650478170000|2022-04-20 18:09:30|140.98|138.58|140.85|138.45|140.98|138.58|140.85|138.45|0
1650478180000|2022-04-20 18:09:40|140.72|138.32|140.59|138.19|140.72|138.32|140.59|138.19|0
1650478190000|2022-04-20 18:09:50|140.85|138.45|140.79|138.39|140.85|138.45|140.72|138.32|0
1650478200000|2022-04-20 18:10:00|140.72|138.32|140.98|138.58|140.98|138.58|140.59|138.19|0
1650478210000|2022-04-20 18:10:10|141.05|138.65|141.05|138.65|141.24|138.84|140.85|138.45|0
1650478220000|2022-04-20 18:10:20|141.11|138.71|140.98|138.58|141.24|138.84|140.98|138.58|0
1650478230000|2022-04-20 18:10:30|140.72|138.32|140.85|138.45|140.85|138.45|140.33|137.93|0
1650478240000|2022-04-20 18:10:40|140.98|138.58|141.11|138.71|141.11|138.71|140.98|138.58|0
1650478250000|2022-04-20 18:10:50|140.98|138.58|140.72|138.32|140.98|138.58|140.72|138.32|0
1650478260000|2022-04-20 18:11:00|141.24|138.84|141.17|138.77|141.24|138.84|141.11|138.71|0
1650478270000|2022-04-20 18:11:10|141.24|138.84|141.37|138.97|141.37|138.97|141.24|138.84|0
1650478280000|2022-04-20 18:11:20|140.98|138.58|140.72|138.32|140.98|138.58|140.72|138.32|0
1650478290000|2022-04-20 18:11:30|140.85|138.45|140.79|138.39|140.85|138.45|140.79|138.39|0
1650478300000|2022-04-20 18:11:40|140.72|138.32|140.66|138.26|140.72|138.32|140.59|138.19|0
1650478310000|2022-04-20 18:11:50|140.59|138.19|140.72|138.32|140.72|138.32|140.59|138.19|0
1650478320000|2022-04-20 18:12:00|140.59|138.19|140.85|138.45|140.85|138.45|140.59|138.19|0
1650478330000|2022-04-20 18:12:10|140.59|138.19|140.98|138.58|140.98|138.58|140.59|138.19|0
1650478340000|2022-04-20 18:12:20|141.11|138.71|141.11|138.71|141.11|138.71|141.11|138.71|0
1650478350000|2022-04-20 18:12:30|140.85|138.45|140.85|138.45|140.91|138.51|140.85|138.45|0
1650478360000|2022-04-20 18:12:40|141.11|138.71|140.98|138.58|141.11|138.71|140.98|138.58|0
1650478370000|2022-04-20 18:12:50|140.91|138.51|141.11|138.71|141.11|138.71|140.91|138.51|0
1650478380000|2022-04-20 18:13:00|140.98|138.58|141.11|138.71|141.24|138.84|140.98|138.58|0
1650478390000|2022-04-20 18:13:10|141.24|138.84|141.63|139.23|141.63|139.23|141.24|138.84|0
1650478400000|2022-04-20 18:13:20|141.76|139.36|141.76|139.36|141.76|139.36|141.76|139.36|0
1650478410000|2022-04-20 18:13:30|141.63|139.23|142.15|139.75|142.15|139.75|141.63|139.23|0
1650478420000|2022-04-20 18:13:40|141.89|139.49|142.15|139.75|142.15|139.75|141.89|139.49|0
1650478430000|2022-04-20 18:13:50|142.28|139.88|142.41|140.01|142.41|140.01|142.28|139.88|0
1650478440000|2022-04-20 18:14:00|142.28|139.88|142.54|140.14|142.54|140.14|142.28|139.88|0
1650478450000|2022-04-20 18:14:10|142.41|140.01|142.41|140.01|142.54|140.14|142.41|140.01|0
1650478460000|2022-04-20 18:14:20|142.67|140.27|142.93|140.53|142.93|140.53|142.67|140.27|0
1650478470000|2022-04-20 18:14:30|142.8|140.4|142.67|140.27|142.8|140.4|142.67|140.27|0
1650478480000|2022-04-20 18:14:40|142.93|140.53|142.8|140.4|142.93|140.53|142.8|140.4|0
1650478490000|2022-04-20 18:14:50|142.67|140.27|142.93|140.53|142.93|140.53|142.67|140.27|0
1650478500000|2022-04-20 18:15:00|142.8|140.4|142.8|140.4|142.93|140.53|142.8|140.4|0
1650478510000|2022-04-20 18:15:10|142.93|140.53|142.8|140.4|142.93|140.53|142.8|140.4|0
1650478520000|2022-04-20 18:15:20|142.54|140.14|142.67|140.27|142.67|140.27|142.54|140.14|0
1650478530000|2022-04-20 18:15:30|142.93|140.53|142.67|140.27|142.93|140.53|142.67|140.27|0
1650478540000|2022-04-20 18:15:40|142.54|140.14|142.41|140.01|142.6|140.2|142.28|139.88|0
1650478550000|2022-04-20 18:15:50|142.28|139.88|142.28|139.88|142.28|139.88|142.14|139.74|0
1650478560000|2022-04-20 18:16:00|142.14|139.74|142.01|139.61|142.14|139.74|142.01|139.61|0
1650478570000|2022-04-20 18:16:10|142.14|139.74|142.54|140.14|142.54|140.14|142.14|139.74|0
1650478580000|2022-04-20 18:16:20|142.41|140.01|142.08|139.68|142.41|140.01|142.08|139.68|0
1650478590000|2022-04-20 18:16:30|142.14|139.74|142.41|140.01|142.41|140.01|142.14|139.74|0
1650478600000|2022-04-20 18:16:40|142.54|140.14|142.8|140.4|142.8|140.4|142.54|140.14|0
1650478610000|2022-04-20 18:16:50|142.67|140.27|142.8|140.4|142.8|140.4|142.67|140.27|0
1650478620000|2022-04-20 18:17:00|142.93|140.53|142.93|140.53|142.93|140.53|142.93|140.53|0
1650478630000|2022-04-20 18:17:10|143.19|140.79|143.19|140.79|143.58|141.18|143.19|140.79|0
1650478640000|2022-04-20 18:17:20|143.06|140.66|143.19|140.79|143.19|140.79|143.06|140.66|0
1650478650000|2022-04-20 18:17:30|143.45|141.05|143.58|141.18|143.58|141.18|143.45|141.05|0
1650478660000|2022-04-20 18:17:40|143.71|141.31|143.85|141.45|143.85|141.45|143.71|141.31|0
1650478670000|2022-04-20 18:17:50|143.71|141.31|143.45|141.05|143.71|141.31|143.32|140.92|0
1650478680000|2022-04-20 18:18:00|143.58|141.18|143.78|141.38|143.78|141.38|143.58|141.18|0
1650478690000|2022-04-20 18:18:10|143.71|141.31|143.98|141.58|143.98|141.58|143.58|141.18|0
1650478700000|2022-04-20 18:18:20|144.9|142.5|144.9|142.5|144.9|142.5|144.9|142.5|0
1650478710000|2022-04-20 18:18:30|144.63|142.23|144.24|141.84|144.63|142.23|144.24|141.84|0
1650478720000|2022-04-20 18:18:40|144.5|142.1|144.24|141.84|144.5|142.1|144.24|141.84|0
1650478730000|2022-04-20 18:18:50|144.37|141.97|144.63|142.23|144.63|142.23|144.37|141.97|0
1650478740000|2022-04-20 18:19:00|144.7|142.3|144.63|142.23|144.77|142.37|144.63|142.23|0
1650478750000|2022-04-20 18:19:10|144.77|142.37|145.16|142.76|145.16|142.76|144.77|142.37|0
1650478760000|2022-04-20 18:19:20|145.43|143.03|145.43|143.03|145.56|143.16|145.43|143.03|0
1650478770000|2022-04-20 18:19:30|145.29|142.89|145.03|142.63|145.29|142.89|145.03|142.63|0
1650478780000|2022-04-20 18:19:40|145.16|142.76|145.43|143.03|145.56|143.16|145.16|142.76|0
1650478790000|2022-04-20 18:19:50|145.29|142.89|145.29|142.89|145.29|142.89|145.29|142.89|0
1650478800000|2022-04-20 18:20:00|145.43|143.03|146.09|143.69|146.09|143.69|145.43|143.03|0
1650478810000|2022-04-20 18:20:10|145.96|143.56|145.69|143.29|145.96|143.56|145.69|143.29|0
1650478820000|2022-04-20 18:20:20|145.56|143.16|145.69|143.29|145.69|143.29|145.56|143.16|0
1650478830000|2022-04-20 18:20:30|145.82|143.42|145.82|143.42|145.82|143.42|145.82|143.42|0
1650478840000|2022-04-20 18:20:40|145.69|143.29|145.69|143.29|145.69|143.29|145.69|143.29|0
1650478850000|2022-04-20 18:20:50|146.09|143.69|146.09|143.69|146.09|143.69|145.82|143.42|0
1650478860000|2022-04-20 18:21:00|145.96|143.56|146.03|143.63|146.03|143.63|145.96|143.56|0
1650478870000|2022-04-20 18:21:10|146.09|143.69|146.09|143.69|146.22|143.82|146.09|143.69|0
1650478880000|2022-04-20 18:21:20|145.82|143.42|144.9|142.5|145.82|143.42|144.9|142.5|0
1650478890000|2022-04-20 18:21:30|145.16|142.76|145.29|142.89|145.29|142.89|145.16|142.76|0
1650478900000|2022-04-20 18:21:40|145.16|142.76|145.29|142.89|145.29|142.89|145.16|142.76|0
1650478910000|2022-04-20 18:21:50|145.16|142.76|145.56|143.16|145.56|143.16|145.16|142.76|0
1650478920000|2022-04-20 18:22:00|145.43|143.03|145.43|143.03|145.56|143.16|145.43|143.03|0
1650478930000|2022-04-20 18:22:10|145.56|143.16|145.42|143.02|145.56|143.16|145.29|142.89|0
1650478940000|2022-04-20 18:22:20|145.56|143.16|145.69|143.29|145.69|143.29|145.56|143.16|0
1650478950000|2022-04-20 18:22:30|145.82|143.42|145.95|143.55|145.95|143.55|145.82|143.42|0
1650478960000|2022-04-20 18:22:40|145.82|143.42|145.89|143.49|145.89|143.49|145.82|143.42|0
1650478970000|2022-04-20 18:22:50|145.95|143.55|146.09|143.69|146.09|143.69|145.95|143.55|0
1650478980000|2022-04-20 18:23:00|145.95|143.55|145.76|143.36|146.09|143.69|145.76|143.36|0
1650478990000|2022-04-20 18:23:10|145.82|143.42|145.03|142.63|145.82|143.42|145.03|142.63|0
1650479000000|2022-04-20 18:23:20|145.56|143.16|145.29|142.89|145.56|143.16|145.16|142.76|0
1650479010000|2022-04-20 18:23:30|145.16|142.76|145.03|142.63|145.16|142.76|144.89|142.49|0
1650479020000|2022-04-20 18:23:40|145.16|142.76|145.16|142.76|145.29|142.89|145.16|142.76|0
1650479030000|2022-04-20 18:23:50|145.03|142.63|145.16|142.76|145.16|142.76|145.03|142.63|0
1650479040000|2022-04-20 18:24:00|145.56|143.16|145.56|143.16|145.69|143.29|145.56|143.16|0
1650479050000|2022-04-20 18:24:10|145.42|143.02|145.29|142.89|145.42|143.02|145.29|142.89|0
1650479060000|2022-04-20 18:24:20|145.42|143.02|145.56|143.16|145.56|143.16|145.42|143.02|0
1650479070000|2022-04-20 18:24:30|145.82|143.42|145.95|143.55|145.95|143.55|145.82|143.42|0
1650479080000|2022-04-20 18:24:40|145.82|143.42|145.69|143.29|145.82|143.42|145.56|143.16|0
1650479090000|2022-04-20 18:24:50|145.56|143.16|145.69|143.29|145.69|143.29|145.49|143.09|0
1650479100000|2022-04-20 18:25:00|145.56|143.16|145.56|143.16|145.56|143.16|145.42|143.02|0
1650479110000|2022-04-20 18:25:10|145.69|143.29|145.82|143.42|145.82|143.42|145.69|143.29|0
1650479120000|2022-04-20 18:25:20|145.69|143.29|145.95|143.55|145.95|143.55|145.69|143.29|0
1650479130000|2022-04-20 18:25:30|145.82|143.42|145.76|143.36|145.82|143.42|145.69|143.29|0
1650479140000|2022-04-20 18:25:40|145.95|143.55|146.09|143.69|146.09|143.69|145.95|143.55|0
1650479150000|2022-04-20 18:25:50|146.22|143.82|146.35|143.95|146.48|144.08|146.22|143.82|0
1650479160000|2022-04-20 18:26:00|146.22|143.82|146.35|143.95|146.35|143.95|146.22|143.82|0
1650479170000|2022-04-20 18:26:10|146.48|144.08|145.95|143.55|146.48|144.08|145.95|143.55|0
1650479180000|2022-04-20 18:26:20|145.42|143.02|145.42|143.02|145.42|143.02|145.42|143.02|0
1650479190000|2022-04-20 18:26:30|145.55|143.15|145.89|143.49|145.89|143.49|145.55|143.15|0
1650479200000|2022-04-20 18:26:40|145.95|143.55|145.82|143.42|145.95|143.55|145.82|143.42|0
1650479210000|2022-04-20 18:26:50|145.95|143.55|145.95|143.55|145.95|143.55|145.69|143.29|0
1650479220000|2022-04-20 18:27:00|146.08|143.68|146.08|143.68|146.08|143.68|145.95|143.55|0
1650479230000|2022-04-20 18:27:10|145.82|143.42|145.95|143.55|145.95|143.55|145.82|143.42|0
1650479240000|2022-04-20 18:27:20|145.89|143.49|145.95|143.55|146.08|143.68|145.89|143.49|0
1650479250000|2022-04-20 18:27:30|146.08|143.68|145.95|143.55|146.22|143.82|145.95|143.55|0
1650479260000|2022-04-20 18:27:40|146.08|143.68|146.35|143.95|146.35|143.95|146.08|143.68|0
1650479270000|2022-04-20 18:27:50|146.48|144.08|146.48|144.08|146.62|144.22|146.48|144.08|0
1650479280000|2022-04-20 18:28:00|146.62|144.22|146.62|144.22|146.62|144.22|146.48|144.08|0
1650479290000|2022-04-20 18:28:10|146.48|144.08|146.48|144.08|146.48|144.08|146.42|144.02|0
1650479300000|2022-04-20 18:28:20|146.35|143.95|146.22|143.82|146.35|143.95|146.22|143.82|0
1650479310000|2022-04-20 18:28:30|146.08|143.68|146.22|143.82|146.22|143.82|146.08|143.68|0
1650479320000|2022-04-20 18:28:40|146.08|143.68|146.08|143.68|146.08|143.68|146.08|143.68|0
1650479330000|2022-04-20 18:28:50|146.02|143.62|146.22|143.82|146.22|143.82|146.02|143.62|0
1650479340000|2022-04-20 18:29:00|146.35|143.95|146.48|144.08|146.48|144.08|146.35|143.95|0
1650479350000|2022-04-20 18:29:10|146.42|144.02|146.22|143.82|146.42|144.02|146.22|143.82|0
1650479360000|2022-04-20 18:29:20|146.28|143.88|146.22|143.82|146.35|143.95|146.22|143.82|0
1650479370000|2022-04-20 18:29:30|146.28|143.88|146.35|143.95|146.48|144.08|146.28|143.88|0
1650479380000|2022-04-20 18:29:40|146.48|144.08|146.75|144.35|146.75|144.35|146.48|144.08|0
1650479390000|2022-04-20 18:29:50|146.88|144.48|146.61|144.21|146.88|144.48|146.61|144.21|0
1650479400000|2022-04-20 18:30:00|146.75|144.35|147.01|144.61|147.28|144.88|146.75|144.35|0
1650479410000|2022-04-20 18:30:10|147.15|144.75|147.41|145.01|147.41|145.01|147.15|144.75|0
1650479420000|2022-04-20 18:30:20|147.55|145.15|147.55|145.15|147.55|145.15|147.41|145.01|0
1650479430000|2022-04-20 18:30:30|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1650479440000|2022-04-20 18:30:40|147.81|145.41|147.55|145.15|147.81|145.41|147.55|145.15|0
1650479450000|2022-04-20 18:30:50|147.41|145.01|147.15|144.75|147.41|145.01|147.15|144.75|0
1650479460000|2022-04-20 18:31:00|147.41|145.01|146.75|144.35|147.41|145.01|146.75|144.35|0
1650479470000|2022-04-20 18:31:10|146.48|144.08|146.48|144.08|146.48|144.08|146.21|143.81|0
1650479480000|2022-04-20 18:31:20|146.61|144.21|147.01|144.61|147.01|144.61|146.61|144.21|0
1650479490000|2022-04-20 18:31:30|146.95|144.55|146.88|144.48|146.95|144.55|146.75|144.35|0
1650479500000|2022-04-20 18:31:40|146.75|144.35|146.75|144.35|146.88|144.48|146.75|144.35|0
1650479510000|2022-04-20 18:31:50|146.68|144.28|146.75|144.35|146.75|144.35|146.61|144.21|0
1650479520000|2022-04-20 18:32:00|146.61|144.21|146.75|144.35|146.88|144.48|146.61|144.21|0
1650479530000|2022-04-20 18:32:10|146.88|144.48|146.75|144.35|147.01|144.61|146.75|144.35|0
1650479540000|2022-04-20 18:32:20|146.88|144.48|147.28|144.88|147.28|144.88|146.88|144.48|0
1650479550000|2022-04-20 18:32:30|147.41|145.01|147.55|145.15|147.55|145.15|147.28|144.88|0
1650479560000|2022-04-20 18:32:40|147.41|145.01|147.41|145.01|147.41|145.01|147.28|144.88|0
1650479570000|2022-04-20 18:32:50|147.48|145.08|147.68|145.28|147.68|145.28|147.48|145.08|0
1650479580000|2022-04-20 18:33:00|147.81|145.41|147.41|145.01|147.81|145.41|147.41|145.01|0
1650479590000|2022-04-20 18:33:10|147.28|144.88|147.41|145.01|147.41|145.01|147.28|144.88|0
1650479600000|2022-04-20 18:33:20|147.28|144.88|147.41|145.01|147.54|145.14|147.28|144.88|0
1650479610000|2022-04-20 18:33:30|147.28|144.88|147.28|144.88|147.28|144.88|147.28|144.88|0
1650479620000|2022-04-20 18:33:40|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1650479630000|2022-04-20 18:33:50|147.21|144.81|147.28|144.88|147.28|144.88|147.14|144.74|0
1650479640000|2022-04-20 18:34:00|147.54|145.14|147.68|145.28|147.68|145.28|147.54|145.14|0
1650479650000|2022-04-20 18:34:10|147.54|145.14|147.41|145.01|147.54|145.14|147.41|145.01|0
1650479660000|2022-04-20 18:34:20|147.54|145.14|147.54|145.14|147.54|145.14|147.54|145.14|0
1650479670000|2022-04-20 18:34:30|147.41|145.01|147.41|145.01|147.41|145.01|147.28|144.88|0
1650479680000|2022-04-20 18:34:40|147.28|144.88|147.54|145.14|147.54|145.14|147.28|144.88|0
1650479690000|2022-04-20 18:34:50|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1650479700000|2022-04-20 18:35:00|147.81|145.41|147.94|145.54|147.94|145.54|147.68|145.28|0
1650479710000|2022-04-20 18:35:10|148.21|145.81|147.94|145.54|148.21|145.81|147.94|145.54|0
1650479720000|2022-04-20 18:35:20|148.08|145.68|148.08|145.68|148.08|145.68|148.08|145.68|0
1650479730000|2022-04-20 18:35:30|148.21|145.81|148.75|146.35|148.75|146.35|148.21|145.81|0
1650479740000|2022-04-20 18:35:40|148.61|146.21|149.02|146.62|149.02|146.62|148.61|146.21|0
1650479750000|2022-04-20 18:35:50|148.88|146.48|149.02|146.62|149.02|146.62|148.88|146.48|0
1650479760000|2022-04-20 18:36:00|149.42|147.02|150.5|148.1|150.5|148.1|149.42|147.02|0
1650479770000|2022-04-20 18:36:10|150.23|147.83|150.37|147.97|150.37|147.97|150.23|147.83|0
1650479780000|2022-04-20 18:36:20|150.5|148.1|150.77|148.37|150.77|148.37|150.5|148.1|0
1650479790000|2022-04-20 18:36:30|150.64|148.24|150.5|148.1|150.64|148.24|150.5|148.1|0
1650479800000|2022-04-20 18:36:40|150.64|148.24|150.23|147.83|150.64|148.24|150.23|147.83|0
1650479810000|2022-04-20 18:36:50|150.37|147.97|150.5|148.1|150.5|148.1|150.37|147.97|0
1650479820000|2022-04-20 18:37:00|150.37|147.97|150.23|147.83|150.37|147.97|150.23|147.83|0
1650479830000|2022-04-20 18:37:10|150.37|147.97|150.64|148.24|150.64|148.24|150.37|147.97|0
1650479840000|2022-04-20 18:37:20|149.96|147.56|150.23|147.83|150.37|147.97|149.96|147.56|0
1650479850000|2022-04-20 18:37:30|150.1|147.7|150.23|147.83|150.23|147.83|150.1|147.7|0
1650479860000|2022-04-20 18:37:40|149.83|147.43|150.1|147.7|150.1|147.7|149.83|147.43|0
1650479870000|2022-04-20 18:37:50|149.96|147.56|149.83|147.43|149.96|147.56|149.83|147.43|0
1650479880000|2022-04-20 18:38:00|149.63|147.23|149.69|147.29|149.96|147.56|149.56|147.16|0
1650479890000|2022-04-20 18:38:10|149.96|147.56|150.09|147.69|150.09|147.69|149.96|147.56|0
1650479900000|2022-04-20 18:38:20|150.23|147.83|150.23|147.83|150.37|147.97|150.23|147.83|0
1650479910000|2022-04-20 18:38:30|150.09|147.69|150.16|147.76|150.23|147.83|150.09|147.69|0
1650479920000|2022-04-20 18:38:40|150.09|147.69|150.09|147.69|150.09|147.69|150.09|147.69|0
1650479930000|2022-04-20 18:38:50|150.23|147.83|150.23|147.83|150.23|147.83|150.23|147.83|0
1650479940000|2022-04-20 18:39:00|150.36|147.96|150.23|147.83|150.36|147.96|150.23|147.83|0
1650479950000|2022-04-20 18:39:10|150.09|147.69|150.23|147.83|150.23|147.83|149.96|147.56|0
1650479960000|2022-04-20 18:39:20|150.36|147.96|150.5|148.1|150.5|148.1|150.36|147.96|0
1650479970000|2022-04-20 18:39:30|150.64|148.24|150.5|148.1|150.64|148.24|150.5|148.1|0
1650479980000|2022-04-20 18:39:40|150.36|147.96|150.23|147.83|150.36|147.96|150.23|147.83|0
1650479990000|2022-04-20 18:39:50|149.96|147.56|150.36|147.96|150.36|147.96|149.96|147.56|0
1650480000000|2022-04-20 18:40:00|150.63|148.23|150.91|148.51|150.91|148.51|150.63|148.23|0
1650480010000|2022-04-20 18:40:10|150.77|148.37|150.71|148.31|150.77|148.37|150.63|148.23|0
1650480020000|2022-04-20 18:40:20|150.5|148.1|150.23|147.83|150.5|148.1|150.23|147.83|0
1650480030000|2022-04-20 18:40:30|150.43|148.03|150.5|148.1|150.5|148.1|150.43|148.03|0
1650480040000|2022-04-20 18:40:40|150.63|148.23|150.77|148.37|150.91|148.51|150.63|148.23|0
1650480050000|2022-04-20 18:40:50|150.63|148.23|150.63|148.23|150.63|148.23|150.63|148.23|0
1650480060000|2022-04-20 18:41:00|150.5|148.1|150.09|147.69|150.5|148.1|150.09|147.69|0
1650480070000|2022-04-20 18:41:10|149.96|147.56|150.23|147.83|150.23|147.83|149.96|147.56|0
1650480080000|2022-04-20 18:41:20|150.09|147.69|149.69|147.29|150.09|147.69|149.69|147.29|0
1650480090000|2022-04-20 18:41:30|149.82|147.42|149.82|147.42|149.82|147.42|149.69|147.29|0
1650480100000|2022-04-20 18:41:40|149.69|147.29|149.96|147.56|149.96|147.56|149.69|147.29|0
1650480110000|2022-04-20 18:41:50|150.23|147.83|150.16|147.76|150.23|147.83|150.16|147.76|0
1650480120000|2022-04-20 18:42:00|150.23|147.83|150.23|147.83|150.23|147.83|149.82|147.42|0
1650480130000|2022-04-20 18:42:10|150.09|147.69|150.63|148.23|150.63|148.23|150.09|147.69|0
1650480140000|2022-04-20 18:42:20|150.5|148.1|150.63|148.23|150.63|148.23|150.23|147.83|0
1650480150000|2022-04-20 18:42:30|150.36|147.96|150.36|147.96|150.36|147.96|150.36|147.96|0
1650480160000|2022-04-20 18:42:40|150.23|147.83|150.5|148.1|150.5|148.1|150.23|147.83|0
1650480170000|2022-04-20 18:42:50|150.63|148.23|151.18|148.78|151.18|148.78|150.63|148.23|0
1650480180000|2022-04-20 18:43:00|151.04|148.64|150.9|148.5|151.04|148.64|150.9|148.5|0
1650480190000|2022-04-20 18:43:10|150.77|148.37|150.77|148.37|150.9|148.5|150.77|148.37|0
1650480200000|2022-04-20 18:43:20|150.9|148.5|151.17|148.77|151.17|148.77|150.9|148.5|0
1650480210000|2022-04-20 18:43:30|151.31|148.91|151.17|148.77|151.31|148.91|151.04|148.64|0
1650480220000|2022-04-20 18:43:40|151.11|148.71|151.31|148.91|151.31|148.91|151.11|148.71|0
1650480230000|2022-04-20 18:43:50|151.04|148.64|150.9|148.5|151.04|148.64|150.9|148.5|0
1650480240000|2022-04-20 18:44:00|151.17|148.77|150.9|148.5|151.17|148.77|150.9|148.5|0
1650480250000|2022-04-20 18:44:10|150.97|148.57|150.9|148.5|151.17|148.77|150.9|148.5|0
1650480260000|2022-04-20 18:44:20|150.77|148.37|150.5|148.1|150.77|148.37|150.5|148.1|0
1650480270000|2022-04-20 18:44:30|150.63|148.23|150.5|148.1|150.63|148.23|150.5|148.1|0
1650480280000|2022-04-20 18:44:40|150.63|148.23|150.9|148.5|151.04|148.64|150.63|148.23|0
1650480300000|2022-04-20 18:45:00|151.04|148.64|151.04|148.64|151.17|148.77|151.04|148.64|0
1650480310000|2022-04-20 18:45:10|151.17|148.77|151.31|148.91|151.31|148.91|151.17|148.77|0
1650480320000|2022-04-20 18:45:20|151.45|149.05|151.45|149.05|151.45|149.05|151.31|148.91|0
1650480330000|2022-04-20 18:45:30|151.31|148.91|151.31|148.91|151.44|149.04|151.31|148.91|0
1650480340000|2022-04-20 18:45:40|151.17|148.77|151.17|148.77|151.31|148.91|151.17|148.77|0
1650480350000|2022-04-20 18:45:50|151.31|148.91|151.17|148.77|151.31|148.91|151.04|148.64|0
1650480360000|2022-04-20 18:46:00|151.04|148.64|151.04|148.64|151.04|148.64|150.9|148.5|0
1650480370000|2022-04-20 18:46:10|150.77|148.37|150.9|148.5|151.04|148.64|150.77|148.37|0
1650480380000|2022-04-20 18:46:20|151.31|148.91|151.17|148.77|151.31|148.91|151.17|148.77|0
1650480390000|2022-04-20 18:46:30|151.31|148.91|151.44|149.04|151.44|149.04|151.31|148.91|0
1650480400000|2022-04-20 18:46:40|151.72|149.32|151.44|149.04|151.72|149.32|151.44|149.04|0
1650480410000|2022-04-20 18:46:50|151.31|148.91|150.9|148.5|151.31|148.91|150.9|148.5|0
1650480420000|2022-04-20 18:47:00|150.63|148.23|150.49|148.09|150.63|148.23|150.49|148.09|0
1650480430000|2022-04-20 18:47:10|150.63|148.23|150.36|147.96|150.63|148.23|150.36|147.96|0
1650480440000|2022-04-20 18:47:20|150.29|147.89|150.22|147.82|150.29|147.89|150.22|147.82|0
1650480450000|2022-04-20 18:47:30|150.36|147.96|150.36|147.96|150.36|147.96|150.22|147.82|0
1650480460000|2022-04-20 18:47:40|150.49|148.09|150.7|148.3|150.76|148.36|150.49|148.09|0
1650480470000|2022-04-20 18:47:50|150.63|148.23|150.36|147.96|150.63|148.23|150.36|147.96|0
1650480480000|2022-04-20 18:48:00|150.09|147.69|149.75|147.35|150.09|147.69|149.75|147.35|0
1650480490000|2022-04-20 18:48:10|149.68|147.28|149.28|146.88|149.68|147.28|149.14|146.74|0
1650480500000|2022-04-20 18:48:20|149.14|146.74|149.01|146.61|149.28|146.88|148.87|146.47|0
1650480510000|2022-04-20 18:48:30|149.28|146.88|149.28|146.88|149.28|146.88|149.01|146.61|0
1650480520000|2022-04-20 18:48:40|149.14|146.74|148.94|146.54|149.14|146.74|148.87|146.47|0
1650480530000|2022-04-20 18:48:50|149.01|146.61|148.87|146.47|149.28|146.88|148.87|146.47|0
1650480540000|2022-04-20 18:49:00|149.14|146.74|149.01|146.61|149.14|146.74|149.01|146.61|0
1650480550000|2022-04-20 18:49:10|149.14|146.74|149.28|146.88|149.28|146.88|149.14|146.74|0
1650480560000|2022-04-20 18:49:20|149.68|147.28|149.82|147.42|149.95|147.55|149.68|147.28|0
1650480570000|2022-04-20 18:49:30|149.68|147.28|149.68|147.28|149.68|147.28|149.68|147.28|0
1650480580000|2022-04-20 18:49:40|149.55|147.15|149.82|147.42|149.82|147.42|149.55|147.15|0
1650480590000|2022-04-20 18:49:50|149.95|147.55|149.82|147.42|150.09|147.69|149.82|147.42|0
1650480600000|2022-04-20 18:50:00|150.09|147.69|150.09|147.69|150.09|147.69|150.09|147.69|0
1650480610000|2022-04-20 18:50:10|149.95|147.55|150.22|147.82|150.22|147.82|149.95|147.55|0
1650480620000|2022-04-20 18:50:20|150.36|147.96|150.36|147.96|150.63|148.23|150.36|147.96|0
1650480630000|2022-04-20 18:50:30|150.49|148.09|150.36|147.96|150.49|148.09|150.36|147.96|0
1650480640000|2022-04-20 18:50:40|150.09|147.69|150.36|147.96|150.36|147.96|150.09|147.69|0
1650480650000|2022-04-20 18:50:50|150.22|147.82|150.29|147.89|150.36|147.96|150.22|147.82|0
1650480660000|2022-04-20 18:51:00|150.36|147.96|150.63|148.23|150.63|148.23|150.36|147.96|0
1650480670000|2022-04-20 18:51:10|150.76|148.36|150.76|148.36|150.76|148.36|150.63|148.23|0
1650480680000|2022-04-20 18:51:20|150.9|148.5|151.44|149.04|151.44|149.04|150.9|148.5|0
1650480690000|2022-04-20 18:51:30|151.3|148.9|151.44|149.04|151.44|149.04|151.17|148.77|0
1650480700000|2022-04-20 18:51:40|151.58|149.18|151.71|149.31|151.71|149.31|151.44|149.04|0
1650480710000|2022-04-20 18:51:50|151.85|149.45|151.71|149.31|151.85|149.45|151.71|149.31|0
1650480720000|2022-04-20 18:52:00|151.85|149.45|152.8|150.4|152.94|150.54|151.71|149.31|0
1650480730000|2022-04-20 18:52:10|152.94|150.54|152.8|150.4|152.94|150.54|152.8|150.4|0
1650480740000|2022-04-20 18:52:20|153.08|150.68|153.08|150.68|153.35|150.95|153.08|150.68|0
1650480750000|2022-04-20 18:52:30|152.8|150.4|152.8|150.4|153.21|150.81|152.8|150.4|0
1650480760000|2022-04-20 18:52:40|152.67|150.27|153.21|150.81|153.21|150.81|152.67|150.27|0
1650480770000|2022-04-20 18:52:50|153.35|150.95|153.35|150.95|153.35|150.95|153.35|150.95|0
1650480780000|2022-04-20 18:53:00|153.49|151.09|153.35|150.95|153.49|151.09|153.35|150.95|0
1650480790000|2022-04-20 18:53:10|153.21|150.81|153.21|150.81|153.21|150.81|153.21|150.81|0
1650480800000|2022-04-20 18:53:20|153.15|150.75|153.08|150.68|153.15|150.75|153.08|150.68|0
1650480810000|2022-04-20 18:53:30|153.35|150.95|153.49|151.09|153.49|151.09|153.35|150.95|0
1650480820000|2022-04-20 18:53:40|153.35|150.95|153.49|151.09|153.49|151.09|153.35|150.95|0
1650480830000|2022-04-20 18:53:50|153.35|150.95|153.49|151.09|153.49|151.09|153.35|150.95|0
1650480840000|2022-04-20 18:54:00|153.62|151.22|153.35|150.95|153.62|151.22|153.35|150.95|0
1650480850000|2022-04-20 18:54:10|153.49|151.09|153.28|150.88|153.49|151.09|153.21|150.81|0
1650480860000|2022-04-20 18:54:20|153.21|150.81|153.08|150.68|153.21|150.81|153.08|150.68|0
1650480870000|2022-04-20 18:54:30|153.21|150.81|155.55|153.15|155.55|153.15|153.21|150.81|0
1650480880000|2022-04-20 18:54:40|155.41|153.01|155.69|153.29|155.69|153.29|155.41|153.01|0
1650480890000|2022-04-20 18:54:50|155.97|153.57|155.69|153.29|155.97|153.57|155.69|153.29|0
1650480900000|2022-04-20 18:55:00|155.83|153.43|155.97|153.57|155.97|153.57|155.69|153.29|0
1650480910000|2022-04-20 18:55:10|156.24|153.84|157.08|154.68|157.08|154.68|156.24|153.84|0
1650480920000|2022-04-20 18:55:20|156.52|154.12|156.8|154.4|157.08|154.68|156.52|154.12|0
1650480930000|2022-04-20 18:55:30|156.94|154.54|156.66|154.26|156.94|154.54|156.66|154.26|0
1650480940000|2022-04-20 18:55:40|156.52|154.12|156.66|154.26|156.66|154.26|156.52|154.12|0
1650480950000|2022-04-20 18:55:50|156.8|154.4|156.24|153.84|156.8|154.4|156.24|153.84|0
1650480960000|2022-04-20 18:56:00|156.18|153.78|156.1|153.7|156.18|153.78|155.97|153.57|0
1650480970000|2022-04-20 18:56:10|156.24|153.84|156.24|153.84|156.24|153.84|156.24|153.84|0
1650480980000|2022-04-20 18:56:20|156.1|153.7|155.97|153.57|156.1|153.7|155.97|153.57|0
1650480990000|2022-04-20 18:56:30|156.24|153.84|156.24|153.84|156.38|153.98|156.24|153.84|0
1650481000000|2022-04-20 18:56:40|156.38|153.98|156.52|154.12|156.52|154.12|156.24|153.84|0
1650481010000|2022-04-20 18:56:50|156.38|153.98|156.24|153.84|156.45|154.05|156.24|153.84|0
1650481020000|2022-04-20 18:57:00|156.1|153.7|155.97|153.57|156.1|153.7|155.97|153.57|0
1650481030000|2022-04-20 18:57:10|155.55|153.15|155.69|153.29|155.69|153.29|155.41|153.01|0
1650481040000|2022-04-20 18:57:20|155.55|153.15|155.14|152.74|155.55|153.15|155.14|152.74|0
1650481050000|2022-04-20 18:57:30|155.27|152.87|155.14|152.74|155.27|152.87|155.14|152.74|0
1650481060000|2022-04-20 18:57:40|155|152.6|154.45|152.05|155|152.6|154.45|152.05|0
1650481070000|2022-04-20 18:57:50|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1650481080000|2022-04-20 18:58:00|154.45|152.05|154.31|151.91|154.45|152.05|154.31|151.91|0
1650481090000|2022-04-20 18:58:10|154.17|151.77|154.03|151.63|154.31|151.91|154.03|151.63|0
1650481100000|2022-04-20 18:58:20|153.9|151.5|154.17|151.77|154.24|151.84|153.9|151.5|0
1650481110000|2022-04-20 18:58:30|154.03|151.63|153.89|151.49|154.17|151.77|153.89|151.49|0
1650481120000|2022-04-20 18:58:40|154.17|151.77|154.31|151.91|154.31|151.91|154.17|151.77|0
1650481130000|2022-04-20 18:58:50|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1650481140000|2022-04-20 18:59:00|154.72|152.32|155|152.6|155.13|152.73|154.72|152.32|0
1650481150000|2022-04-20 18:59:10|154.31|151.91|154.86|152.46|154.86|152.46|154.31|151.91|0
1650481160000|2022-04-20 18:59:20|155|152.6|154.72|152.32|155|152.6|154.72|152.32|0
1650481170000|2022-04-20 18:59:30|154.58|152.18|154.58|152.18|154.72|152.32|154.58|152.18|0
1650481180000|2022-04-20 18:59:40|154.72|152.32|154.72|152.32|154.72|152.32|154.44|152.04|0
1650481190000|2022-04-20 18:59:50|155|152.6|154.44|152.04|155|152.6|154.44|152.04|0
1650481200000|2022-04-20 19:00:00|154.17|151.77|154.31|151.91|154.86|152.46|154.17|151.77|0
1650481210000|2022-04-20 19:00:10|154.17|151.77|153.62|151.22|154.17|151.77|153.34|150.94|0
1650481220000|2022-04-20 19:00:20|153.76|151.36|153.21|150.81|153.76|151.36|153.21|150.81|0
1650481230000|2022-04-20 19:00:30|153.34|150.94|153.21|150.81|153.34|150.94|153.21|150.81|0
1650481240000|2022-04-20 19:00:40|153.14|150.74|153.07|150.67|153.14|150.74|152.93|150.53|0
1650481250000|2022-04-20 19:00:50|153.21|150.81|153.21|150.81|153.34|150.94|153.21|150.81|0
1650481260000|2022-04-20 19:01:00|153.34|150.94|152.8|150.4|153.34|150.94|152.66|150.26|0
1650481270000|2022-04-20 19:01:10|152.52|150.12|151.57|149.17|152.66|150.26|151.57|149.17|0
1650481280000|2022-04-20 19:01:20|150.48|148.08|151.16|148.76|151.16|148.76|150.48|148.08|0
1650481290000|2022-04-20 19:01:30|150.89|148.49|151.03|148.63|151.03|148.63|150.75|148.35|0
1650481300000|2022-04-20 19:01:40|151.16|148.76|151.3|148.9|151.3|148.9|151.03|148.63|0
1650481310000|2022-04-20 19:01:50|151.16|148.76|151.7|149.3|151.7|149.3|151.16|148.76|0
1650481320000|2022-04-20 19:02:00|151.78|149.38|151.98|149.58|151.98|149.58|151.7|149.3|0
1650481330000|2022-04-20 19:02:10|151.84|149.44|151.3|148.9|151.84|149.44|151.3|148.9|0
1650481340000|2022-04-20 19:02:20|150.89|148.49|151.16|148.76|151.3|148.9|150.89|148.49|0
1650481350000|2022-04-20 19:02:30|151.23|148.83|151.3|148.9|151.3|148.9|151.02|148.62|0
1650481360000|2022-04-20 19:02:40|151.16|148.76|151.16|148.76|151.3|148.9|151.1|148.7|0
1650481370000|2022-04-20 19:02:50|151.3|148.9|151.3|148.9|151.3|148.9|151.16|148.76|0
1650481380000|2022-04-20 19:03:00|151.43|149.03|151.43|149.03|151.43|149.03|151.3|148.9|0
1650481390000|2022-04-20 19:03:10|151.3|148.9|151.3|148.9|151.43|149.03|151.16|148.76|0
1650481400000|2022-04-20 19:03:20|151.43|149.03|151.43|149.03|151.57|149.17|151.43|149.03|0
1650481410000|2022-04-20 19:03:30|151.16|148.76|151.3|148.9|151.3|148.9|151.16|148.76|0
1650481420000|2022-04-20 19:03:40|151.16|148.76|151.02|148.62|151.16|148.76|151.02|148.62|0
1650481430000|2022-04-20 19:03:50|150.89|148.49|150.62|148.22|150.89|148.49|150.62|148.22|0
1650481450000|2022-04-20 19:04:10|150.75|148.35|150.08|147.68|150.75|148.35|150.08|147.68|0
1650481460000|2022-04-20 19:04:20|150.35|147.95|150.48|148.08|150.48|148.08|150.35|147.95|0
1650481470000|2022-04-20 19:04:30|150.62|148.22|150.62|148.22|150.62|148.22|150.35|147.95|0
1650481480000|2022-04-20 19:04:40|150.75|148.35|150.89|148.49|150.89|148.49|150.75|148.35|0
1650481490000|2022-04-20 19:04:50|151.02|148.62|150.89|148.49|151.02|148.62|150.75|148.35|0
1650481500000|2022-04-20 19:05:00|151.43|149.03|151.29|148.89|151.43|149.03|151.16|148.76|0
1650481510000|2022-04-20 19:05:10|150.75|148.35|151.16|148.76|151.16|148.76|150.75|148.35|0
1650481520000|2022-04-20 19:05:20|150.89|148.49|151.02|148.62|151.16|148.76|150.89|148.49|0
1650481530000|2022-04-20 19:05:30|151.16|148.76|151.29|148.89|151.29|148.89|151.02|148.62|0
1650481540000|2022-04-20 19:05:40|151.57|149.17|151.57|149.17|151.57|149.17|151.57|149.17|0
1650481550000|2022-04-20 19:05:50|151.64|149.24|151.7|149.3|151.84|149.44|151.64|149.24|0
1650481560000|2022-04-20 19:06:00|151.84|149.44|152.25|149.85|152.25|149.85|151.84|149.44|0
1650481570000|2022-04-20 19:06:10|152.38|149.98|152.38|149.98|152.52|150.12|152.25|149.85|0
1650481580000|2022-04-20 19:06:20|152.45|150.05|152.52|150.12|152.52|150.12|152.25|149.85|0
1650481590000|2022-04-20 19:06:30|152.38|149.98|151.7|149.3|152.38|149.98|151.43|149.03|0
1650481600000|2022-04-20 19:06:40|151.97|149.57|152.11|149.71|152.11|149.71|151.97|149.57|0
1650481610000|2022-04-20 19:06:50|151.97|149.57|151.7|149.3|151.97|149.57|151.7|149.3|0
1650481620000|2022-04-20 19:07:00|151.97|149.57|151.97|149.57|151.97|149.57|151.77|149.37|0
1650481630000|2022-04-20 19:07:10|152.11|149.71|152.11|149.71|152.38|149.98|152.11|149.71|0
1650481640000|2022-04-20 19:07:20|151.91|149.51|151.7|149.3|152.11|149.71|151.7|149.3|0
1650481650000|2022-04-20 19:07:30|151.56|149.16|151.29|148.89|151.56|149.16|151.29|148.89|0
1650481660000|2022-04-20 19:07:40|151.16|148.76|151.02|148.62|151.16|148.76|151.02|148.62|0
1650481670000|2022-04-20 19:07:50|151.16|148.76|151.36|148.96|151.36|148.96|151.16|148.76|0
1650481680000|2022-04-20 19:08:00|151.16|148.76|151.09|148.69|151.16|148.76|150.89|148.49|0
1650481690000|2022-04-20 19:08:10|151.16|148.76|151.97|149.57|151.97|149.57|151.16|148.76|0
1650481700000|2022-04-20 19:08:20|152.11|149.71|152.24|149.84|152.32|149.92|152.11|149.71|0
1650481710000|2022-04-20 19:08:30|152.38|149.98|152.11|149.71|152.38|149.98|152.11|149.71|0
1650481720000|2022-04-20 19:08:40|152.52|150.12|152.65|150.25|152.65|150.25|152.52|150.12|0
1650481730000|2022-04-20 19:08:50|152.38|149.98|152.11|149.71|152.38|149.98|152.11|149.71|0
1650481740000|2022-04-20 19:09:00|151.97|149.57|151.97|149.57|151.97|149.57|151.84|149.44|0
1650481750000|2022-04-20 19:09:10|151.84|149.44|151.56|149.16|151.84|149.44|151.56|149.16|0
1650481760000|2022-04-20 19:09:20|151.29|148.89|151.02|148.62|151.29|148.89|151.02|148.62|0
1650481770000|2022-04-20 19:09:30|150.61|148.21|150.61|148.21|150.75|148.35|150.61|148.21|0
1650481780000|2022-04-20 19:09:40|150.82|148.42|150.61|148.21|150.88|148.48|150.61|148.21|0
1650481790000|2022-04-20 19:09:50|150.75|148.35|150.61|148.21|150.75|148.35|150.48|148.08|0
1650481800000|2022-04-20 19:10:00|150.48|148.08|150.21|147.81|150.48|148.08|150.21|147.81|0
1650481810000|2022-04-20 19:10:10|149.94|147.54|149.67|147.27|150.07|147.67|149.67|147.27|0
1650481820000|2022-04-20 19:10:20|149.8|147.4|149.94|147.54|149.94|147.54|149.8|147.4|0
1650481830000|2022-04-20 19:10:30|149.8|147.4|149.94|147.54|149.94|147.54|149.67|147.27|0
1650481840000|2022-04-20 19:10:40|150.07|147.67|149.94|147.54|150.07|147.67|149.8|147.4|0
1650481850000|2022-04-20 19:10:50|150.07|147.67|150.61|148.21|151.02|148.62|150.07|147.67|0
1650481860000|2022-04-20 19:11:00|150.75|148.35|150.75|148.35|150.75|148.35|150.75|148.35|0
1650481870000|2022-04-20 19:11:10|150.88|148.48|150.88|148.48|150.88|148.48|150.88|148.48|0
1650481880000|2022-04-20 19:11:20|151.02|148.62|151.56|149.16|151.56|149.16|151.02|148.62|0
1650481890000|2022-04-20 19:11:30|151.43|149.03|151.56|149.16|151.56|149.16|151.43|149.03|0
1650481900000|2022-04-20 19:11:40|151.43|149.03|151.22|148.82|151.43|149.03|151.22|148.82|0
1650481910000|2022-04-20 19:11:50|151.09|148.69|150.95|148.55|151.15|148.75|150.95|148.55|0
1650481920000|2022-04-20 19:12:00|150.88|148.48|150.61|148.21|151.02|148.62|150.61|148.21|0
1650481930000|2022-04-20 19:12:10|150.82|148.42|150.2|147.8|150.82|148.42|150.2|147.8|0
1650481940000|2022-04-20 19:12:20|149.8|147.4|149.93|147.53|149.93|147.53|149.8|147.4|0
1650481950000|2022-04-20 19:12:30|149.53|147.13|149.39|146.99|149.53|147.13|149.13|146.73|0
1650481960000|2022-04-20 19:12:40|148.99|146.59|148.45|146.05|149.12|146.72|148.45|146.05|0
1650481970000|2022-04-20 19:12:50|148.32|145.92|148.05|145.65|148.32|145.92|147.92|145.52|0
1650481980000|2022-04-20 19:13:00|147.92|145.52|148.59|146.19|148.72|146.32|147.78|145.38|0
1650481990000|2022-04-20 19:13:10|148.52|146.12|148.59|146.19|148.59|146.19|148.45|146.05|0
1650482000000|2022-04-20 19:13:20|148.32|145.92|147.78|145.38|148.32|145.92|147.78|145.38|0
1650482010000|2022-04-20 19:13:30|147.65|145.25|147.11|144.71|147.65|145.25|147.11|144.71|0
1650482020000|2022-04-20 19:13:40|146.98|144.58|146.98|144.58|146.98|144.58|146.98|144.58|0
1650482030000|2022-04-20 19:13:50|146.85|144.45|146.98|144.58|146.98|144.58|146.85|144.45|0
1650482040000|2022-04-20 19:14:00|146.85|144.45|147.11|144.71|147.11|144.71|146.85|144.45|0
1650482050000|2022-04-20 19:14:10|147.38|144.98|147.65|145.25|148.05|145.65|147.38|144.98|0
1650482060000|2022-04-20 19:14:20|147.78|145.38|147.78|145.38|147.92|145.52|147.78|145.38|0
1650482070000|2022-04-20 19:14:30|148.05|145.65|147.78|145.38|148.05|145.65|147.78|145.38|0
1650482080000|2022-04-20 19:14:40|148.05|145.65|148.05|145.65|148.05|145.65|148.05|145.65|0
1650482090000|2022-04-20 19:14:50|147.92|145.52|147.51|145.11|147.92|145.52|147.51|145.11|0
1650482100000|2022-04-20 19:15:00|146.85|144.45|147.11|144.71|147.11|144.71|146.85|144.45|0
1650482110000|2022-04-20 19:15:10|147.65|145.25|148.05|145.65|148.18|145.78|147.65|145.25|0
1650482120000|2022-04-20 19:15:20|148.18|145.78|148.05|145.65|148.45|146.05|148.05|145.65|0
1650482130000|2022-04-20 19:15:30|148.32|145.92|148.58|146.18|148.59|146.19|148.32|145.92|0
1650482140000|2022-04-20 19:15:40|148.85|146.45|148.58|146.18|148.85|146.45|148.45|146.05|0
1650482150000|2022-04-20 19:15:50|148.72|146.32|148.72|146.32|148.72|146.32|148.58|146.18|0
1650482160000|2022-04-20 19:16:00|148.58|146.18|148.18|145.78|148.58|146.18|148.05|145.65|0
1650482170000|2022-04-20 19:16:10|148.45|146.05|148.18|145.78|148.58|146.18|148.18|145.78|0
1650482180000|2022-04-20 19:16:20|148.05|145.65|147.91|145.51|148.05|145.65|147.65|145.25|0
1650482190000|2022-04-20 19:16:30|148.05|145.65|147.91|145.51|148.05|145.65|147.91|145.51|0
1650482200000|2022-04-20 19:16:40|147.51|145.11|147.65|145.25|147.65|145.25|147.38|144.98|0
1650482210000|2022-04-20 19:16:50|147.38|144.98|147.38|144.98|147.51|145.11|147.38|144.98|0
1650482220000|2022-04-20 19:17:00|147.51|145.11|147.51|145.11|147.51|145.11|147.24|144.84|0
1650482230000|2022-04-20 19:17:10|147.24|144.84|147.24|144.84|147.24|144.84|147.11|144.71|0
1650482240000|2022-04-20 19:17:20|147.11|144.71|147.11|144.71|147.11|144.71|146.91|144.51|0
1650482250000|2022-04-20 19:17:30|147.24|144.84|147.24|144.84|147.24|144.84|146.98|144.58|0
1650482260000|2022-04-20 19:17:40|147.65|145.25|147.65|145.25|147.65|145.25|147.51|145.11|0
1650482270000|2022-04-20 19:17:50|147.38|144.98|147.38|144.98|147.38|144.98|147.24|144.84|0
1650482280000|2022-04-20 19:18:00|147.51|145.11|147.24|144.84|147.65|145.25|147.24|144.84|0
1650482290000|2022-04-20 19:18:10|147.51|145.11|147.64|145.24|147.64|145.24|147.51|145.11|0
1650482300000|2022-04-20 19:18:20|147.58|145.18|147.11|144.71|147.58|145.18|147.11|144.71|0
1650482310000|2022-04-20 19:18:30|146.98|144.58|146.58|144.18|146.98|144.58|146.58|144.18|0
1650482320000|2022-04-20 19:18:40|146.71|144.31|147.24|144.84|147.38|144.98|146.71|144.31|0
1650482330000|2022-04-20 19:18:50|147.11|144.71|146.84|144.44|147.11|144.71|146.84|144.44|0
1650482340000|2022-04-20 19:19:00|146.71|144.31|146.84|144.44|146.84|144.44|146.58|144.18|0
1650482350000|2022-04-20 19:19:10|146.71|144.31|146.98|144.58|146.98|144.58|146.71|144.31|0
1650482360000|2022-04-20 19:19:20|147.11|144.71|147.24|144.84|147.24|144.84|147.11|144.71|0
1650482370000|2022-04-20 19:19:30|147.45|145.05|147.38|144.98|147.45|145.05|147.38|144.98|0
1650482380000|2022-04-20 19:19:40|147.51|145.11|147.64|145.24|147.91|145.51|147.51|145.11|0
1650482390000|2022-04-20 19:19:50|147.71|145.31|147.91|145.51|147.91|145.51|147.64|145.24|0
1650482400000|2022-04-20 19:20:00|147.78|145.38|147.78|145.38|147.78|145.38|147.51|145.11|0
1650482410000|2022-04-20 19:20:10|147.51|145.11|147.64|145.24|147.78|145.38|147.51|145.11|0
1650482420000|2022-04-20 19:20:20|147.24|144.84|147.11|144.71|147.24|144.84|147.11|144.71|0
1650482430000|2022-04-20 19:20:30|146.98|144.58|147.38|144.98|147.51|145.11|146.98|144.58|0
1650482440000|2022-04-20 19:20:40|147.45|145.05|147.38|144.98|147.45|145.05|147.24|144.84|0
1650482450000|2022-04-20 19:20:50|147.24|144.84|147.24|144.84|147.24|144.84|147.11|144.71|0
1650482460000|2022-04-20 19:21:00|147.38|144.98|147.11|144.71|147.38|144.98|147.11|144.71|0
1650482470000|2022-04-20 19:21:10|147.24|144.84|147.11|144.71|147.24|144.84|146.97|144.57|0
1650482490000|2022-04-20 19:21:30|147.24|144.84|147.38|144.98|147.64|145.24|147.24|144.84|0
1650482500000|2022-04-20 19:21:40|147.11|144.71|147.37|144.97|147.37|144.97|147.11|144.71|0
1650482510000|2022-04-20 19:21:50|147.51|145.11|147.51|145.11|147.64|145.24|147.51|145.11|0
1650482520000|2022-04-20 19:22:00|147.24|144.84|147.51|145.11|147.51|145.11|147.24|144.84|0
1650482530000|2022-04-20 19:22:10|147.37|144.97|147.51|145.11|147.51|145.11|147.37|144.97|0
1650482540000|2022-04-20 19:22:20|147.37|144.97|147.78|145.38|147.78|145.38|147.37|144.97|0
1650482550000|2022-04-20 19:22:30|148.04|145.64|148.38|145.98|148.38|145.98|147.91|145.51|0
1650482560000|2022-04-20 19:22:40|148.45|146.05|148.31|145.91|148.45|146.05|148.18|145.78|0
1650482570000|2022-04-20 19:22:50|148.18|145.78|148.04|145.64|148.18|145.78|148.04|145.64|0
1650482580000|2022-04-20 19:23:00|148.11|145.71|147.91|145.51|148.18|145.78|147.91|145.51|0
1650482590000|2022-04-20 19:23:10|148.18|145.78|148.18|145.78|148.18|145.78|148.04|145.64|0
1650482600000|2022-04-20 19:23:20|148.04|145.64|147.98|145.58|148.04|145.64|147.77|145.37|0
1650482610000|2022-04-20 19:23:30|147.84|145.44|147.84|145.44|148.04|145.64|147.77|145.37|0
1650482620000|2022-04-20 19:23:40|147.91|145.51|147.98|145.58|148.04|145.64|147.91|145.51|0
1650482630000|2022-04-20 19:23:50|147.64|145.24|147.51|145.11|147.77|145.37|147.51|145.11|0
1650482640000|2022-04-20 19:24:00|147.24|144.84|147.24|144.84|147.24|144.84|147.11|144.71|0
1650482650000|2022-04-20 19:24:10|146.97|144.57|146.97|144.57|147.04|144.64|146.84|144.44|0
1650482660000|2022-04-20 19:24:20|147.11|144.71|147.37|144.97|147.37|144.97|147.11|144.71|0
1650482670000|2022-04-20 19:24:30|147.51|145.11|147.37|144.97|147.51|145.11|147.37|144.97|0
1650482680000|2022-04-20 19:24:40|147.77|145.37|147.77|145.37|147.77|145.37|147.77|145.37|0
1650482690000|2022-04-20 19:24:50|147.58|145.18|147.37|144.97|147.58|145.18|147.24|144.84|0
1650482700000|2022-04-20 19:25:00|147.11|144.71|146.44|144.04|147.11|144.71|146.44|144.04|0
1650482710000|2022-04-20 19:25:10|146.71|144.31|146.31|143.91|146.71|144.31|146.17|143.77|0
1650482720000|2022-04-20 19:25:20|146.17|143.77|146.17|143.77|146.44|144.04|146.17|143.77|0
1650482730000|2022-04-20 19:25:30|146.04|143.64|146.17|143.77|146.17|143.77|146.04|143.64|0
1650482740000|2022-04-20 19:25:40|146.04|143.64|144.85|142.45|146.04|143.64|144.85|142.45|0
1650482750000|2022-04-20 19:25:50|144.98|142.58|145.38|142.98|145.38|142.98|144.98|142.58|0
1650482760000|2022-04-20 19:26:00|144.98|142.58|144.58|142.18|145.05|142.65|144.58|142.18|0
1650482770000|2022-04-20 19:26:10|144.45|142.05|144.32|141.92|144.52|142.12|144.32|141.92|0
1650482780000|2022-04-20 19:26:20|144.85|142.45|145.24|142.84|145.24|142.84|144.85|142.45|0
1650482790000|2022-04-20 19:26:30|145.38|142.98|144.98|142.58|145.38|142.98|144.98|142.58|0
1650482800000|2022-04-20 19:26:40|145.38|142.98|145.38|142.98|145.64|143.24|145.24|142.84|0
1650482810000|2022-04-20 19:26:50|145.24|142.84|145.51|143.11|145.51|143.11|145.24|142.84|0
1650482820000|2022-04-20 19:27:00|145.38|142.98|145.24|142.84|145.38|142.98|145.24|142.84|0
1650482830000|2022-04-20 19:27:10|145.18|142.78|145.11|142.71|145.24|142.84|145.11|142.71|0
1650482840000|2022-04-20 19:27:20|144.85|142.45|144.71|142.31|144.85|142.45|144.71|142.31|0
1650482850000|2022-04-20 19:27:30|144.58|142.18|144.71|142.31|144.71|142.31|144.32|141.92|0
1650482860000|2022-04-20 19:27:40|144.78|142.38|145.38|142.98|145.38|142.98|144.78|142.38|0
1650482870000|2022-04-20 19:27:50|145.51|143.11|145.91|143.51|146.04|143.64|145.51|143.11|0
1650482880000|2022-04-20 19:28:00|146.04|143.64|146.44|144.04|146.44|144.04|146.04|143.64|0
1650482890000|2022-04-20 19:28:10|146.7|144.3|146.84|144.44|146.97|144.57|146.7|144.3|0
1650482900000|2022-04-20 19:28:20|146.57|144.17|146.57|144.17|146.57|144.17|146.51|144.11|0
1650482910000|2022-04-20 19:28:30|146.7|144.3|146.84|144.44|146.84|144.44|146.7|144.3|0
1650482920000|2022-04-20 19:28:40|146.57|144.17|146.7|144.3|146.7|144.3|146.57|144.17|0
1650482930000|2022-04-20 19:28:50|146.84|144.44|146.97|144.57|146.97|144.57|146.84|144.44|0
1650482940000|2022-04-20 19:29:00|147.24|144.84|147.24|144.84|147.37|144.97|147.24|144.84|0
1650482950000|2022-04-20 19:29:10|147.37|144.97|146.84|144.44|147.37|144.97|146.84|144.44|0
1650482960000|2022-04-20 19:29:20|146.7|144.3|146.84|144.44|146.84|144.44|146.7|144.3|0
1650482970000|2022-04-20 19:29:30|146.7|144.3|146.84|144.44|146.97|144.57|146.7|144.3|0
1650482980000|2022-04-20 19:29:40|147.1|144.7|146.84|144.44|147.1|144.7|146.84|144.44|0
1650482990000|2022-04-20 19:29:50|146.64|144.24|146.3|143.9|146.64|144.24|146.3|143.9|0
1650483000000|2022-04-20 19:30:00|145.9|143.5|146.3|143.9|146.3|143.9|145.9|143.5|0
1650483010000|2022-04-20 19:30:10|146.17|143.77|146.77|144.37|146.77|144.37|146.17|143.77|0
1650483020000|2022-04-20 19:30:20|146.83|144.43|146.57|144.17|146.83|144.43|146.57|144.17|0
1650483030000|2022-04-20 19:30:30|146.3|143.9|146.44|144.04|146.44|144.04|146.04|143.64|0
1650483040000|2022-04-20 19:30:40|146.57|144.17|146.97|144.57|146.97|144.57|146.57|144.17|0
1650483050000|2022-04-20 19:30:50|147.1|144.7|146.83|144.43|147.1|144.7|146.77|144.37|0
1650483060000|2022-04-20 19:31:00|147.1|144.7|146.97|144.57|147.23|144.83|146.97|144.57|0
1650483070000|2022-04-20 19:31:10|147.1|144.7|146.83|144.43|147.23|144.83|146.83|144.43|0
1650483080000|2022-04-20 19:31:20|146.97|144.57|147.1|144.7|147.1|144.7|146.97|144.57|0
1650483090000|2022-04-20 19:31:30|146.83|144.43|146.7|144.3|146.83|144.43|146.7|144.3|0
1650483100000|2022-04-20 19:31:40|146.83|144.43|146.7|144.3|146.83|144.43|146.7|144.3|0
1650483110000|2022-04-20 19:31:50|146.57|144.17|146.57|144.17|146.57|144.17|146.3|143.9|0
1650483120000|2022-04-20 19:32:00|146.97|144.57|146.7|144.3|146.97|144.57|146.7|144.3|0
1650483130000|2022-04-20 19:32:10|146.83|144.43|146.43|144.03|146.83|144.43|146.43|144.03|0
1650483140000|2022-04-20 19:32:20|146.57|144.17|145.9|143.5|146.57|144.17|145.77|143.37|0
1650483150000|2022-04-20 19:32:30|146.04|143.64|146.03|143.63|146.04|143.64|145.9|143.5|0
1650483160000|2022-04-20 19:32:40|145.9|143.5|146.03|143.63|146.03|143.63|145.77|143.37|0
1650483170000|2022-04-20 19:32:50|146.17|143.77|147.1|144.7|147.1|144.7|146.17|143.77|0
1650483180000|2022-04-20 19:33:00|146.97|144.57|147.5|145.1|147.63|145.23|146.97|144.57|0
1650483190000|2022-04-20 19:33:10|147.9|145.5|147.97|145.57|148.17|145.77|147.9|145.5|0
1650483200000|2022-04-20 19:33:20|147.9|145.5|148.24|145.84|148.3|145.9|147.9|145.5|0
1650483210000|2022-04-20 19:33:30|148.04|145.64|148.17|145.77|148.17|145.77|148.04|145.64|0
1650483220000|2022-04-20 19:33:40|148.3|145.9|148.57|146.17|148.57|146.17|148.17|145.77|0
1650483230000|2022-04-20 19:33:50|148.44|146.04|148.91|146.51|148.91|146.51|148.3|145.9|0
1650483240000|2022-04-20 19:34:00|149.24|146.84|148.71|146.31|149.24|146.84|148.71|146.31|0
1650483250000|2022-04-20 19:34:10|148.3|145.9|148.71|146.31|148.71|146.31|148.3|145.9|0
1650483260000|2022-04-20 19:34:20|148.84|146.44|148.1|145.7|148.84|146.44|148.1|145.7|0
1650483270000|2022-04-20 19:34:30|148.17|145.77|148.44|146.04|148.44|146.04|148.17|145.77|0
1650483280000|2022-04-20 19:34:40|148.97|146.57|149.38|146.98|149.38|146.98|148.97|146.57|0
1650483290000|2022-04-20 19:34:50|149.51|147.11|149.38|146.98|149.51|147.11|149.24|146.84|0
1650483300000|2022-04-20 19:35:00|148.84|146.44|149.24|146.84|149.24|146.84|148.7|146.3|0
1650483310000|2022-04-20 19:35:10|149.38|146.98|149.11|146.71|149.65|147.25|149.11|146.71|0
1650483320000|2022-04-20 19:35:20|148.84|146.44|148.84|146.44|148.84|146.44|148.57|146.17|0
1650483330000|2022-04-20 19:35:30|148.97|146.57|149.65|147.25|149.65|147.25|148.97|146.57|0
1650483340000|2022-04-20 19:35:40|149.51|147.11|149.24|146.84|149.51|147.11|149.24|146.84|0
1650483350000|2022-04-20 19:35:50|149.11|146.71|149.51|147.11|149.51|147.11|149.11|146.71|0
1650483360000|2022-04-20 19:36:00|149.65|147.25|149.51|147.11|149.78|147.38|149.51|147.11|0
1650483370000|2022-04-20 19:36:10|149.65|147.25|149.24|146.84|149.65|147.25|149.24|146.84|0
1650483380000|2022-04-20 19:36:20|149.18|146.78|148.97|146.57|149.18|146.78|148.97|146.57|0
1650483390000|2022-04-20 19:36:30|148.84|146.44|148.84|146.44|148.84|146.44|148.84|146.44|0
1650483400000|2022-04-20 19:36:40|148.7|146.3|148.57|146.17|148.84|146.44|148.57|146.17|0
1650483410000|2022-04-20 19:36:50|148.43|146.03|146.58|144.18|148.43|146.03|146.58|144.18|0
1650483420000|2022-04-20 19:37:00|148.34|145.94|148.07|145.67|148.34|145.94|147.94|145.54|0
1650483430000|2022-04-20 19:37:10|147.94|145.54|147.41|145.01|147.94|145.54|147.41|145.01|0
1650483440000|2022-04-20 19:37:20|147.27|144.87|147.14|144.74|147.41|145.01|147.14|144.74|0
1650483450000|2022-04-20 19:37:30|147.27|144.87|147.54|145.14|147.54|145.14|147.01|144.61|0
1650483460000|2022-04-20 19:37:40|147.81|145.41|147.81|145.41|147.81|145.41|147.48|145.08|0
1650483470000|2022-04-20 19:37:50|148.34|145.94|148.74|146.34|148.74|146.34|148.34|145.94|0
1650483480000|2022-04-20 19:38:00|148.48|146.08|148.61|146.21|148.61|146.21|148.48|146.08|0
1650483490000|2022-04-20 19:38:10|148.74|146.34|148.88|146.48|148.88|146.48|148.74|146.34|0
1650483500000|2022-04-20 19:38:20|148.41|146.01|148.74|146.34|148.95|146.55|148.34|145.94|0
1650483510000|2022-04-20 19:38:30|148.61|146.21|147.67|145.27|148.61|146.21|147.67|145.27|0
1650483520000|2022-04-20 19:38:40|147.61|145.21|147.54|145.14|147.61|145.21|147.27|144.87|0
1650483530000|2022-04-20 19:38:50|147.74|145.34|147.54|145.14|147.74|145.34|147.54|145.14|0
1650483540000|2022-04-20 19:39:00|147.41|145.01|146.87|144.47|147.41|145.01|146.87|144.47|0
1650483550000|2022-04-20 19:39:10|146.74|144.34|147.41|145.01|147.41|145.01|146.61|144.21|0
1650483560000|2022-04-20 19:39:20|147.27|144.87|147.27|144.87|147.54|145.14|147.27|144.87|0
1650483570000|2022-04-20 19:39:30|147.41|145.01|147.67|145.27|147.67|145.27|147.41|145.01|0
1650483580000|2022-04-20 19:39:40|147.54|145.14|147.54|145.14|147.74|145.34|147.54|145.14|0
1650483590000|2022-04-20 19:39:50|147.4|145|147.54|145.14|147.54|145.14|147.4|145|0
1650483600000|2022-04-20 19:40:00|147.67|145.27|147.27|144.87|147.67|145.27|147.27|144.87|0
1650483610000|2022-04-20 19:40:10|147|144.6|146.87|144.47|147|144.6|146.74|144.34|0
1650483620000|2022-04-20 19:40:20|147|144.6|147.67|145.27|147.67|145.27|147|144.6|0
1650483630000|2022-04-20 19:40:30|147.54|145.14|147.8|145.4|147.8|145.4|147.54|145.14|0
1650483640000|2022-04-20 19:40:40|147.67|145.27|147|144.6|147.74|145.34|147|144.6|0
1650483650000|2022-04-20 19:40:50|146.74|144.34|146.74|144.34|146.74|144.34|146.61|144.21|0
1650483660000|2022-04-20 19:41:00|146.87|144.47|147.47|145.07|147.47|145.07|146.87|144.47|0
1650483670000|2022-04-20 19:41:10|147.67|145.27|147.27|144.87|147.67|145.27|147.27|144.87|0
1650483680000|2022-04-20 19:41:20|147.21|144.81|147.14|144.74|147.21|144.81|147|144.6|0
1650483690000|2022-04-20 19:41:30|147|144.6|146.87|144.47|147.14|144.74|146.87|144.47|0
1650483700000|2022-04-20 19:41:40|146.81|144.41|146.87|144.47|146.87|144.47|146.81|144.41|0
1650483710000|2022-04-20 19:41:50|147.14|144.74|147|144.6|147.27|144.87|147|144.6|0
1650483720000|2022-04-20 19:42:00|146.6|144.2|146.34|143.94|146.6|144.2|146.14|143.74|0
1650483730000|2022-04-20 19:42:10|146.21|143.81|146.47|144.07|146.47|144.07|146.07|143.67|0
1650483740000|2022-04-20 19:42:20|146.6|144.2|146.6|144.2|146.6|144.2|146.34|143.94|0
1650483750000|2022-04-20 19:42:30|146.74|144.34|147.67|145.27|147.67|145.27|146.74|144.34|0
1650483760000|2022-04-20 19:42:40|147.54|145.14|147.4|145|147.54|145.14|147.4|145|0
1650483770000|2022-04-20 19:42:50|147.27|144.87|147|144.6|147.27|144.87|147|144.6|0
1650483780000|2022-04-20 19:43:00|147.4|145|147.27|144.87|147.4|145|147.27|144.87|0
1650483790000|2022-04-20 19:43:10|147.4|145|147.54|145.14|147.54|145.14|147.4|145|0
1650483800000|2022-04-20 19:43:20|147.4|145|147.27|144.87|147.4|145|147.27|144.87|0
1650483810000|2022-04-20 19:43:30|147.4|145|147.07|144.67|147.4|145|147|144.6|0
1650483820000|2022-04-20 19:43:40|147.14|144.74|147.27|144.87|147.4|145|147.14|144.74|0
1650483830000|2022-04-20 19:43:50|147.14|144.74|147.14|144.74|147.27|144.87|147.14|144.74|0
1650483840000|2022-04-20 19:44:00|147.4|145|147.27|144.87|147.4|145|146.94|144.54|0
1650483850000|2022-04-20 19:44:10|146.74|144.34|146.87|144.47|146.87|144.47|146.6|144.2|0
1650483860000|2022-04-20 19:44:20|146.74|144.34|146.2|143.8|146.74|144.34|146.2|143.8|0
1650483870000|2022-04-20 19:44:30|146.07|143.67|146.07|143.67|146.07|143.67|145.94|143.54|0
1650483880000|2022-04-20 19:44:40|146.2|143.8|145.94|143.54|146.2|143.8|145.94|143.54|0
1650483890000|2022-04-20 19:44:50|146.07|143.67|146.34|143.94|146.34|143.94|146.07|143.67|0
1650483900000|2022-04-20 19:45:00|145.81|143.41|146.07|143.67|146.2|143.8|145.81|143.41|0
1650483910000|2022-04-20 19:45:10|145.67|143.27|145.28|142.88|145.67|143.27|144.88|142.48|0
1650483920000|2022-04-20 19:45:20|145.41|143.01|145.01|142.61|145.41|143.01|144.88|142.48|0
1650483930000|2022-04-20 19:45:30|145.14|142.74|145.01|142.61|145.14|142.74|145.01|142.61|0
1650483940000|2022-04-20 19:45:40|145.28|142.88|145.41|143.01|145.81|143.41|145.28|142.88|0
1650483950000|2022-04-20 19:45:50|145.67|143.27|145.67|143.27|145.67|143.27|145.54|143.14|0
1650483960000|2022-04-20 19:46:00|145.54|143.14|144.82|142.42|145.54|143.14|144.82|142.42|0
1650483970000|2022-04-20 19:46:10|144.88|142.48|144.62|142.22|144.88|142.48|144.62|142.22|0
1650483980000|2022-04-20 19:46:20|144.75|142.35|144.22|141.82|144.75|142.35|144.22|141.82|0
1650483990000|2022-04-20 19:46:30|144.35|141.95|143.56|141.16|144.35|141.95|143.56|141.16|0
1650484000000|2022-04-20 19:46:40|143.9|141.5|143.96|141.56|144.22|141.82|143.9|141.5|0
1650484010000|2022-04-20 19:46:50|143.7|141.3|143.83|141.43|143.83|141.43|143.56|141.16|0
1650484020000|2022-04-20 19:47:00|143.7|141.3|143.83|141.43|143.83|141.43|143.17|140.77|0
1650484030000|2022-04-20 19:47:10|143.24|140.84|142.91|140.51|143.24|140.84|142.91|140.51|0
1650484040000|2022-04-20 19:47:20|143.04|140.64|143.24|140.84|143.3|140.9|143.04|140.64|0
1650484050000|2022-04-20 19:47:30|143.3|140.9|143.56|141.16|143.89|141.49|143.3|140.9|0
1650484060000|2022-04-20 19:47:40|143.69|141.29|142.91|140.51|143.69|141.29|142.91|140.51|0
1650484070000|2022-04-20 19:47:50|142.52|140.12|142.26|139.86|142.52|140.12|142.26|139.86|0
1650484080000|2022-04-20 19:48:00|142.13|139.73|142.45|140.05|142.45|140.05|142|139.6|0
1650484090000|2022-04-20 19:48:10|142.26|139.86|142.26|139.86|142.52|140.12|142.26|139.86|0
1650484100000|2022-04-20 19:48:20|142.39|139.99|142.26|139.86|142.52|140.12|142.26|139.86|0
1650484110000|2022-04-20 19:48:30|142.39|139.99|143.04|140.64|143.04|140.64|142.39|139.99|0
1650484120000|2022-04-20 19:48:40|143.17|140.77|143.3|140.9|143.3|140.9|143.17|140.77|0
1650484130000|2022-04-20 19:48:50|143.43|141.03|143.04|140.64|143.43|141.03|143.04|140.64|0
1650484140000|2022-04-20 19:49:00|143.43|141.03|142.78|140.38|143.43|141.03|142.78|140.38|0
1650484150000|2022-04-20 19:49:10|142.91|140.51|143.3|140.9|143.3|140.9|142.91|140.51|0
1650484160000|2022-04-20 19:49:20|145.02|142.62|142.9|140.5|145.02|142.62|142.63|140.23|0
1650484170000|2022-04-20 19:49:30|142.63|140.23|142.83|140.43|142.83|140.43|142.63|140.23|0
1650484180000|2022-04-20 19:49:40|143.03|140.63|143.87|141.47|143.87|141.47|143.03|140.63|0
1650484190000|2022-04-20 19:49:50|144|141.6|144|141.6|144|141.6|143.87|141.47|0
1650484200000|2022-04-20 19:50:00|145.84|143.44|145.71|143.31|145.84|143.44|145.58|143.18|0
1650484210000|2022-04-20 19:50:10|146.91|144.51|146.64|144.24|147.57|145.17|146.44|144.04|0
1650484220000|2022-04-20 19:50:20|147.44|145.04|147.31|144.91|147.44|145.04|147.04|144.64|0
1650484230000|2022-04-20 19:50:30|147.44|145.04|146.11|143.71|147.44|145.04|146.11|143.71|0
1650484240000|2022-04-20 19:50:40|145.98|143.58|145.84|143.44|145.98|143.58|145.58|143.18|0
1650484250000|2022-04-20 19:50:50|145.98|143.58|145.91|143.51|145.98|143.58|145.84|143.44|0
1650484260000|2022-04-20 19:51:00|145.98|143.58|146.51|144.11|146.51|144.11|145.71|143.31|0
1650484270000|2022-04-20 19:51:10|146.64|144.24|146.37|143.97|146.64|144.24|146.37|143.97|0
1650484280000|2022-04-20 19:51:20|145.84|143.44|146.24|143.84|146.37|143.97|145.84|143.44|0
1650484290000|2022-04-20 19:51:30|146.64|144.24|147.04|144.64|147.17|144.77|146.64|144.24|0
1650484300000|2022-04-20 19:51:40|147.3|144.9|147.57|145.17|147.57|145.17|147.3|144.9|0
1650484310000|2022-04-20 19:51:50|147.44|145.04|147.7|145.3|147.77|145.37|147.44|145.04|0
1650484320000|2022-04-20 19:52:00|148.11|145.71|148.91|146.51|148.91|146.51|148.11|145.71|0
1650484330000|2022-04-20 19:52:10|149.18|146.78|148.24|145.84|149.18|146.78|148.24|145.84|0
1650484340000|2022-04-20 19:52:20|148.51|146.11|148.24|145.84|148.51|146.11|148.24|145.84|0
1650484350000|2022-04-20 19:52:30|147.97|145.57|147.44|145.04|147.97|145.57|147.44|145.04|0
1650484360000|2022-04-20 19:52:40|146.9|144.5|147.7|145.3|147.7|145.3|146.9|144.5|0
1650484370000|2022-04-20 19:52:50|147.84|145.44|147.97|145.57|147.97|145.57|147.84|145.44|0
1650484380000|2022-04-20 19:53:00|148.24|145.84|149.04|146.64|149.04|146.64|148.24|145.84|0
1650484390000|2022-04-20 19:53:10|149.18|146.78|148.77|146.37|149.18|146.78|148.77|146.37|0
1650484400000|2022-04-20 19:53:20|149.04|146.64|149.04|146.64|149.04|146.64|148.91|146.51|0
1650484410000|2022-04-20 19:53:30|149.11|146.71|149.18|146.78|149.31|146.91|149.11|146.71|0
1650484420000|2022-04-20 19:53:40|149.11|146.71|148.77|146.37|149.18|146.78|148.77|146.37|0
1650484430000|2022-04-20 19:53:50|148.51|146.11|148.24|145.84|148.51|146.11|148.17|145.77|0
1650484440000|2022-04-20 19:54:00|148.64|146.24|149.31|146.91|149.31|146.91|148.64|146.24|0
1650484450000|2022-04-20 19:54:10|149.45|147.05|149.58|147.18|149.58|147.18|149.45|147.05|0
1650484460000|2022-04-20 19:54:20|149.72|147.32|149.45|147.05|149.72|147.32|149.18|146.78|0
1650484470000|2022-04-20 19:54:30|149.71|147.31|149.71|147.31|149.85|147.45|149.58|147.18|0
1650484480000|2022-04-20 19:54:40|150.66|148.26|150.12|147.72|150.66|148.26|150.12|147.72|0
1650484490000|2022-04-20 19:54:50|150.32|147.92|150.12|147.72|150.32|147.92|149.98|147.58|0
1650484500000|2022-04-20 19:55:00|149.71|147.31|150.39|147.99|150.39|147.99|149.18|146.78|0
1650484510000|2022-04-20 19:55:10|150.12|147.72|149.58|147.18|150.12|147.72|149.58|147.18|0
1650484520000|2022-04-20 19:55:20|149.98|147.58|150.12|147.72|150.25|147.85|149.98|147.58|0
1650484530000|2022-04-20 19:55:30|150.25|147.85|149.98|147.58|150.25|147.85|149.98|147.58|0
1650484540000|2022-04-20 19:55:40|150.39|147.99|150.93|148.53|150.93|148.53|150.39|147.99|0
1650484550000|2022-04-20 19:55:50|150.86|148.46|150.93|148.53|151.06|148.66|150.86|148.46|0
1650484560000|2022-04-20 19:56:00|151.06|148.66|151|148.6|151.2|148.8|151|148.6|0
1650484570000|2022-04-20 19:56:10|150.93|148.53|151.2|148.8|151.2|148.8|150.93|148.53|0
1650484580000|2022-04-20 19:56:20|151.06|148.66|151.2|148.8|151.2|148.8|151.06|148.66|0
1650484590000|2022-04-20 19:56:30|151.74|149.34|152.01|149.61|152.15|149.75|151.74|149.34|0
1650484600000|2022-04-20 19:56:40|152.15|149.75|151.74|149.34|152.15|149.75|151.74|149.34|0
1650484610000|2022-04-20 19:56:50|151.88|149.48|152.15|149.75|152.15|149.75|151.61|149.21|0
1650484620000|2022-04-20 19:57:00|152.01|149.61|151.88|149.48|152.01|149.61|151.88|149.48|0
1650484630000|2022-04-20 19:57:10|151.74|149.34|150.79|148.39|151.74|149.34|150.79|148.39|0
1650484640000|2022-04-20 19:57:20|150.66|148.26|150.66|148.26|150.66|148.26|150.25|147.85|0
1650484650000|2022-04-20 19:57:30|150.79|148.39|151.2|148.8|151.2|148.8|150.66|148.26|0
1650484660000|2022-04-20 19:57:40|151.06|148.66|151.06|148.66|151.06|148.66|150.93|148.53|0
1650484670000|2022-04-20 19:57:50|149.03|146.63|152.41|150.01|152.41|150.01|149.03|146.63|0
1650484680000|2022-04-20 19:58:00|152.54|150.14|152.68|150.28|152.68|150.28|152.27|149.87|0
1650484690000|2022-04-20 19:58:10|152.41|150.01|152.41|150.01|152.68|150.28|152.27|149.87|0
1650484700000|2022-04-20 19:58:20|152.27|149.87|152.41|150.01|152.41|150.01|151.87|149.47|0
1650484710000|2022-04-20 19:58:30|150.03|147.63|149.75|147.35|150.03|147.63|149.75|147.35|0
1650484720000|2022-04-20 19:58:40|150.03|147.63|149.75|147.35|150.03|147.63|149.75|147.35|0
1650484730000|2022-04-20 19:58:50|149.89|147.49|149.89|147.49|149.89|147.49|149.75|147.35|0
1650484740000|2022-04-20 19:59:00|149.75|147.35|150.03|147.63|150.03|147.63|149.62|147.22|0
1650484750000|2022-04-20 19:59:10|150.3|147.9|150.84|148.44|150.84|148.44|150.16|147.76|0
1650484760000|2022-04-20 19:59:20|151.25|148.85|150.98|148.58|151.25|148.85|150.84|148.44|0
1650484770000|2022-04-20 19:59:30|150.43|148.03|148.94|146.54|150.43|148.03|148.94|146.54|0
1650484780000|2022-04-20 19:59:40|149.08|146.68|150.16|147.76|150.16|147.76|149.08|146.68|0
1650484790000|2022-04-20 19:59:50|150.3|147.9|150.3|147.9|150.57|148.17|150.02|147.62|0
1650484800000|2022-04-20 20:00:00|150.43|148.03|150.43|148.03|150.43|148.03|149.89|147.49|0
1650484810000|2022-04-20 20:00:10|149.75|147.35|150.23|147.83|150.23|147.83|149.75|147.35|0
1650484820000|2022-04-20 20:00:20|150.16|147.76|150.3|147.9|150.57|148.17|150.16|147.76|0
1650484830000|2022-04-20 20:00:30|150.02|147.62|150.16|147.76|150.3|147.9|150.02|147.62|0
1650484840000|2022-04-20 20:00:40|150.3|147.9|148.54|146.14|150.3|147.9|148.54|146.14|0
1650484850000|2022-04-20 20:00:50|148.81|146.41|148.4|146|148.81|146.41|148.4|146|0
1650484860000|2022-04-20 20:01:00|148.27|145.87|149.48|147.08|149.48|147.08|148.27|145.87|0
1650484870000|2022-04-20 20:01:10|149.75|147.35|149.89|147.49|149.96|147.56|149.75|147.35|0
1650484880000|2022-04-20 20:01:20|150.02|147.62|149.89|147.49|150.02|147.62|149.89|147.49|0
1650484890000|2022-04-20 20:01:30|150.16|147.76|149.75|147.35|150.16|147.76|149.75|147.35|0
1650484900000|2022-04-20 20:01:40|149.48|147.08|149.35|146.95|149.48|147.08|149.35|146.95|0
1650484910000|2022-04-20 20:01:50|149.21|146.81|149.01|146.61|149.21|146.81|149.01|146.61|0
1650484920000|2022-04-20 20:02:00|149.08|146.68|149.21|146.81|149.21|146.81|149.08|146.68|0
1650484930000|2022-04-20 20:02:10|149.08|146.68|149.48|147.08|149.48|147.08|149.08|146.68|0
1650484940000|2022-04-20 20:02:20|149.35|146.95|149.21|146.81|149.35|146.95|148.81|146.41|0
1650484950000|2022-04-20 20:02:30|149.08|146.68|148.81|146.41|149.08|146.68|148.81|146.41|0
1650484960000|2022-04-20 20:02:40|148.54|146.14|148.67|146.27|148.67|146.27|148.54|146.14|0
1650484970000|2022-04-20 20:02:50|148.81|146.41|148.54|146.14|148.81|146.41|148.4|146|0
1650484980000|2022-04-20 20:03:00|148.4|146|148|145.6|148.4|146|148|145.6|0
1650484990000|2022-04-20 20:03:10|147.87|145.47|147.87|145.47|148|145.6|147.87|145.47|0
1650485000000|2022-04-20 20:03:20|147.6|145.2|148|145.6|148|145.6|147.6|145.2|0
1650485010000|2022-04-20 20:03:30|147.86|145.46|148.27|145.87|148.4|146|147.86|145.46|0
1650485020000|2022-04-20 20:03:40|148.4|146|148.54|146.14|148.67|146.27|148.4|146|0
1650485030000|2022-04-20 20:03:50|149.08|146.68|149.08|146.68|149.21|146.81|149.08|146.68|0
1650485040000|2022-04-20 20:04:00|148.94|146.54|148.4|146|148.94|146.54|148.4|146|0
1650485050000|2022-04-20 20:04:10|148.27|145.87|148|145.6|148.27|145.87|148|145.6|0
1650485060000|2022-04-20 20:04:20|146.66|144.26|144.67|142.27|146.66|144.26|144.67|142.27|0
1650485070000|2022-04-20 20:04:30|144.8|142.4|146.93|144.53|146.93|144.53|144.8|142.4|0
1650485080000|2022-04-20 20:04:40|146.53|144.13|146.79|144.39|146.79|144.39|146.53|144.13|0
1650485090000|2022-04-20 20:04:50|145.73|143.33|145.59|143.19|145.73|143.33|144.93|142.53|0
1650485100000|2022-04-20 20:05:00|144.01|141.61|142.95|140.55|144.01|141.61|142.69|140.29|0
1650485110000|2022-04-20 20:05:10|143.22|140.82|143.35|140.95|143.35|140.95|142.3|139.9|0
1650485120000|2022-04-20 20:05:20|143.87|141.47|143.35|140.95|144.07|141.67|143.35|140.95|0
1650485130000|2022-04-20 20:05:30|142.95|140.55|144.01|141.61|144.01|141.61|142.95|140.55|0
1650485140000|2022-04-20 20:05:40|144.21|141.81|144.93|142.53|145.59|143.19|144.21|141.81|0
1650485150000|2022-04-20 20:05:50|145.59|143.19|147.86|145.46|147.86|145.46|144.93|142.53|0
1650485160000|2022-04-20 20:06:00|148.8|146.4|148|145.6|149.88|147.48|148|145.6|0
1650485170000|2022-04-20 20:06:10|147.33|144.93|146.79|144.39|147.33|144.93|146.79|144.39|0
1650485180000|2022-04-20 20:06:20|146.39|143.99|146.26|143.86|146.39|143.99|145.86|143.46|0
1650485190000|2022-04-20 20:06:30|145.73|143.33|145.99|143.59|146.39|143.99|145.73|143.33|0
1650485200000|2022-04-20 20:06:40|145.73|143.33|145.46|143.06|145.73|143.33|145.46|143.06|0
1650485210000|2022-04-20 20:06:50|145.19|142.79|144.27|141.87|145.19|142.79|144.27|141.87|0
1650485220000|2022-04-20 20:07:00|144.8|142.4|144.8|142.4|144.93|142.53|144.8|142.4|0
1650485230000|2022-04-20 20:07:10|144.93|142.53|144.14|141.74|144.93|142.53|144.14|141.74|0
1650485240000|2022-04-20 20:07:20|144.4|142|144.27|141.87|144.4|142|144.27|141.87|0
1650485250000|2022-04-20 20:07:30|144|141.6|144|141.6|144|141.6|143.61|141.21|0
1650485260000|2022-04-20 20:07:40|144.27|141.87|144|141.6|144.27|141.87|144|141.6|0
1650485270000|2022-04-20 20:07:50|144.8|142.4|145.26|142.86|145.26|142.86|144.8|142.4|0
1650485280000|2022-04-20 20:08:00|145.19|142.79|144.8|142.4|145.19|142.79|144.66|142.26|0
1650485290000|2022-04-20 20:08:10|144.4|142|144.27|141.87|144.4|142|144.27|141.87|0
1650485300000|2022-04-20 20:08:20|144.66|142.26|144.66|142.26|145.19|142.79|144.66|142.26|0
1650485310000|2022-04-20 20:08:30|144.8|142.4|145.26|142.86|145.72|143.32|144.8|142.4|0
1650485320000|2022-04-20 20:08:40|145.33|142.93|144.4|142|145.53|143.13|144.4|142|0
1650485330000|2022-04-20 20:08:50|144.53|142.13|144.66|142.26|144.93|142.53|144.53|142.13|0
1650485340000|2022-04-20 20:09:00|144.93|142.53|144.4|142|145|142.6|144.4|142|0
1650485350000|2022-04-20 20:09:10|144.66|142.26|144.53|142.13|144.66|142.26|144.4|142|0
1650485360000|2022-04-20 20:09:20|144.4|142|144.27|141.87|144.53|142.13|144.27|141.87|0
1650485370000|2022-04-20 20:09:30|144.13|141.73|144.27|141.87|144.79|142.39|144.13|141.73|0
1650485380000|2022-04-20 20:09:40|144.2|141.8|144.27|141.87|144.66|142.26|144.2|141.8|0
1650485390000|2022-04-20 20:09:50|144.13|141.73|143.47|141.07|144.13|141.73|143.47|141.07|0
1650485400000|2022-04-20 20:10:00|143.67|141.27|143.61|141.21|144.13|141.73|143.61|141.21|0
1650485410000|2022-04-20 20:10:10|144|141.6|143.87|141.47|144.13|141.73|143.87|141.47|0
1650485420000|2022-04-20 20:10:20|144.27|141.87|143.61|141.21|144.27|141.87|143.61|141.21|0
1650485430000|2022-04-20 20:10:30|143.74|141.34|144.4|142|144.4|142|143.74|141.34|0
1650485440000|2022-04-20 20:10:40|144.79|142.39|144.53|142.13|144.79|142.39|144.27|141.87|0
1650485450000|2022-04-20 20:10:50|144.79|142.39|144.79|142.39|144.79|142.39|144.66|142.26|0
1650485460000|2022-04-20 20:11:00|144.4|142|144.26|141.86|144.4|142|144.13|141.73|0
1650485470000|2022-04-20 20:11:10|144.47|142.07|144.26|141.86|144.53|142.13|144.26|141.86|0
1650485480000|2022-04-20 20:11:20|144.4|142|144.26|141.86|144.4|142|144.26|141.86|0
1650485490000|2022-04-20 20:11:30|144.79|142.39|144.53|142.13|144.79|142.39|144.53|142.13|0
1650485500000|2022-04-20 20:11:40|144.4|142|144.66|142.26|144.79|142.39|144.4|142|0
1650485510000|2022-04-20 20:11:50|144.53|142.13|144.33|141.93|144.66|142.26|144.33|141.93|0
1650485520000|2022-04-20 20:12:00|144.26|141.86|144.53|142.13|144.79|142.39|144.26|141.86|0
1650485530000|2022-04-20 20:12:10|144.4|142|144.79|142.39|144.79|142.39|144.4|142|0
1650485540000|2022-04-20 20:12:20|144.66|142.26|144.79|142.39|144.93|142.53|144.66|142.26|0
1650485550000|2022-04-20 20:12:30|145.06|142.66|144.93|142.53|145.06|142.66|144.93|142.53|0
1650485560000|2022-04-20 20:12:40|144.86|142.46|144.66|142.26|144.86|142.46|144.53|142.13|0
1650485570000|2022-04-20 20:12:50|144.53|142.13|144.79|142.39|144.79|142.39|144.53|142.13|0
1650485580000|2022-04-20 20:13:00|144.53|142.13|144.4|142|144.53|142.13|144.4|142|0
1650485590000|2022-04-20 20:13:10|144.53|142.13|144.53|142.13|144.53|142.13|144.4|142|0
1650485600000|2022-04-20 20:13:20|144.26|141.86|144.4|142|144.53|142.13|144.26|141.86|0
1650485610000|2022-04-20 20:13:30|144.46|142.06|144.26|141.86|144.46|142.06|144.26|141.86|0
1650485620000|2022-04-20 20:13:40|144.4|142|144.66|142.26|144.66|142.26|144.4|142|0
1650485630000|2022-04-20 20:13:50|144.73|142.33|144.79|142.39|144.79|142.39|144.73|142.33|0
1650485640000|2022-04-20 20:14:00|144.53|142.13|144.39|141.99|144.53|142.13|144.13|141.73|0
1650485650000|2022-04-20 20:14:10|144.53|142.13|144.92|142.52|144.92|142.52|144.53|142.13|0
1650485660000|2022-04-20 20:14:20|144.86|142.46|144.92|142.52|144.92|142.52|144.86|142.46|0
1650485670000|2022-04-20 20:14:30|144.86|142.46|145.06|142.66|145.06|142.66|144.86|142.46|0
1650485680000|2022-04-20 20:14:40|144.92|142.52|145.06|142.66|145.06|142.66|144.92|142.52|0
1650485690000|2022-04-20 20:14:50|144.92|142.52|144.66|142.26|144.99|142.59|144.66|142.26|0
1650485710000|2022-04-20 20:15:10|144.07|141.27|144.33|141.53|144.33|141.53|144.07|141.27|0
1650485720000|2022-04-20 20:15:20|144.73|141.93|144.59|141.79|144.73|141.93|144.59|141.79|0
1650485730000|2022-04-20 20:15:30|144.73|141.93|144.99|142.19|144.99|142.19|144.73|141.93|0
1650485740000|2022-04-20 20:15:40|144.93|142.13|144.86|142.06|144.93|142.13|144.73|141.93|0
1650485750000|2022-04-20 20:15:50|145.52|142.72|145.99|143.19|146.18|143.38|145.52|142.72|0
1650485760000|2022-04-20 20:16:00|145.52|142.72|145.85|143.05|145.85|143.05|145.39|142.59|0
1650485770000|2022-04-20 20:16:10|145.52|142.72|145.65|142.85|145.65|142.85|145.39|142.59|0
1650485780000|2022-04-20 20:16:20|145.72|142.92|146.05|143.25|146.05|143.25|145.59|142.79|0
1650485790000|2022-04-20 20:16:30|145.92|143.12|145.79|142.99|145.92|143.12|145.79|142.99|0
1650485800000|2022-04-20 20:16:40|145.52|142.72|145.59|142.79|145.59|142.79|145.52|142.72|0
1650485810000|2022-04-20 20:16:50|145.52|142.72|145.25|142.45|145.52|142.72|145.25|142.45|0
1650485820000|2022-04-20 20:17:00|145.32|142.52|144.59|141.79|145.32|142.52|144.59|141.79|0
1650485830000|2022-04-20 20:17:10|144.53|141.73|145.12|142.32|145.12|142.32|144.53|141.73|0
1650485840000|2022-04-20 20:17:20|145.25|142.45|145.12|142.32|145.25|142.45|145.12|142.32|0
1650485850000|2022-04-20 20:17:30|145.25|142.45|145.12|142.32|145.25|142.45|145.12|142.32|0
1650485860000|2022-04-20 20:17:40|145.39|142.59|145.52|142.72|145.52|142.72|144.93|142.13|0
1650485870000|2022-04-20 20:17:50|145.46|142.66|145.72|142.92|145.72|142.92|145.46|142.66|0
1650485880000|2022-04-20 20:18:00|145.65|142.85|145.45|142.65|145.72|142.92|145.39|142.59|0
1650485890000|2022-04-20 20:18:10|145.65|142.85|145.72|142.92|145.72|142.92|145.59|142.79|0
1650485900000|2022-04-20 20:18:20|145.65|142.85|145.65|142.85|145.78|142.98|145.65|142.85|0
1650485910000|2022-04-20 20:18:30|145.72|142.92|145.65|142.85|145.78|142.98|145.65|142.85|0
1650485920000|2022-04-20 20:18:40|145.52|142.72|145.92|143.12|145.92|143.12|145.52|142.72|0
1650485930000|2022-04-20 20:18:50|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1650485940000|2022-04-20 20:19:00|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1650485950000|2022-04-20 20:19:10|145.85|143.05|146.05|143.25|146.05|143.25|145.85|143.05|0
1650485960000|2022-04-20 20:19:20|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1650485970000|2022-04-20 20:19:30|145.92|143.12|145.92|143.12|146.05|143.25|145.92|143.12|0
1650485980000|2022-04-20 20:19:40|145.85|143.05|145.92|143.12|146.05|143.25|145.85|143.05|0
1650485990000|2022-04-20 20:19:50|145.78|142.98|145.92|143.12|145.92|143.12|145.78|142.98|0
1650486000000|2022-04-20 20:20:00|146.05|143.25|145.92|143.12|146.05|143.25|145.85|143.05|0
1650486010000|2022-04-20 20:20:10|146.05|143.25|145.92|143.12|146.05|143.25|145.78|142.98|0
1650486020000|2022-04-20 20:20:20|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1650486030000|2022-04-20 20:20:30|145.92|143.12|145.65|142.85|145.92|143.12|145.52|142.72|0
1650486040000|2022-04-20 20:20:40|145.59|142.79|145.52|142.72|145.59|142.79|145.52|142.72|0
1650486060000|2022-04-20 20:21:00|145.65|142.85|145.52|142.72|145.65|142.85|145.52|142.72|0
1650486070000|2022-04-20 20:21:10|145.59|142.79|145.59|142.79|145.59|142.79|145.59|142.79|0
1650486080000|2022-04-20 20:21:20|145.91|143.11|145.91|143.11|145.91|143.11|145.78|142.98|0
1650486090000|2022-04-20 20:21:30|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1650486100000|2022-04-20 20:21:40|145.65|142.85|145.91|143.11|145.91|143.11|145.65|142.85|0
1650486110000|2022-04-20 20:21:50|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1650486120000|2022-04-20 20:22:00|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1650486130000|2022-04-20 20:22:10|145.98|143.18|146.05|143.25|146.05|143.25|145.98|143.18|0
1650486160000|2022-04-20 20:22:40|145.78|142.98|145.91|143.11|145.91|143.11|145.78|142.98|0
1650486180000|2022-04-20 20:23:00|145.78|142.98|145.72|142.92|145.78|142.98|145.72|142.92|0
1650486190000|2022-04-20 20:23:10|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1650486200000|2022-04-20 20:23:20|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1650486210000|2022-04-20 20:23:30|145.65|142.85|145.65|142.85|145.65|142.85|145.65|142.85|0
1650486230000|2022-04-20 20:23:50|145.78|142.98|145.65|142.85|145.78|142.98|145.65|142.85|0
1650486250000|2022-04-20 20:24:10|145.78|142.98|145.91|143.11|145.91|143.11|145.78|142.98|0
1650486260000|2022-04-20 20:24:20|146.05|143.25|146.05|143.25|146.05|143.25|146.05|143.25|0
1650486270000|2022-04-20 20:24:30|146.58|143.78|146.58|143.78|146.58|143.78|146.58|143.78|0
1650486280000|2022-04-20 20:24:40|146.44|143.64|146.31|143.51|146.44|143.64|146.18|143.38|0
1650486290000|2022-04-20 20:24:50|146.44|143.64|146.11|143.31|146.44|143.64|146.11|143.31|0
1650486300000|2022-04-20 20:25:00|146.04|143.24|146.31|143.51|146.31|143.51|146.04|143.24|0
1650486310000|2022-04-20 20:25:10|146.44|143.64|146.44|143.64|146.44|143.64|146.44|143.64|0
1650486320000|2022-04-20 20:25:20|146.04|143.24|145.91|143.11|146.04|143.24|145.91|143.11|0
1650486330000|2022-04-20 20:25:30|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1650486340000|2022-04-20 20:25:40|146.18|143.38|146.18|143.38|146.18|143.38|146.18|143.38|0
1650486360000|2022-04-20 20:26:00|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1650486370000|2022-04-20 20:26:10|146.18|143.38|146.18|143.38|146.18|143.38|146.18|143.38|0
1650486380000|2022-04-20 20:26:20|146.11|143.31|146.11|143.31|146.11|143.31|146.11|143.31|0
1650486390000|2022-04-20 20:26:30|146.18|143.38|146.18|143.38|146.18|143.38|146.18|143.38|0
1650486410000|2022-04-20 20:26:50|146.04|143.24|146.04|143.24|146.04|143.24|146.04|143.24|0
1650486420000|2022-04-20 20:27:00|145.78|142.98|145.91|143.11|145.91|143.11|145.78|142.98|0
1650486440000|2022-04-20 20:27:20|146.04|143.24|145.91|143.11|146.04|143.24|145.91|143.11|0
1650486450000|2022-04-20 20:27:30|145.98|143.18|146.04|143.24|146.04|143.24|145.98|143.18|0
1650486460000|2022-04-20 20:27:40|145.91|143.11|146.04|143.24|146.04|143.24|145.91|143.11|0
1650486470000|2022-04-20 20:27:50|145.98|143.18|146.04|143.24|146.04|143.24|145.98|143.18|0
1650486490000|2022-04-20 20:28:10|146.18|143.38|145.91|143.11|146.18|143.38|145.91|143.11|0
1650486500000|2022-04-20 20:28:20|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1650486520000|2022-04-20 20:28:40|145.64|142.84|145.71|142.91|145.78|142.98|145.64|142.84|0
1650486530000|2022-04-20 20:28:50|145.64|142.84|145.64|142.84|145.64|142.84|145.58|142.78|0
1650486540000|2022-04-20 20:29:00|145.51|142.71|145.51|142.71|145.51|142.71|145.38|142.58|0
1650486550000|2022-04-20 20:29:10|145.58|142.78|145.64|142.84|145.64|142.84|145.58|142.78|0
1650486580000|2022-04-20 20:29:40|145.91|143.11|145.91|143.11|145.91|143.11|145.91|143.11|0
1650486590000|2022-04-20 20:29:50|145.78|142.98|145.78|142.98|145.78|142.98|145.78|142.98|0
1650486600000|2022-04-20 20:30:00|145.84|143.04|145.64|142.84|145.91|143.11|145.64|142.84|0
1650486610000|2022-04-20 20:30:10|145.71|142.91|145.64|142.84|145.71|142.91|145.64|142.84|0
1650486630000|2022-04-20 20:30:30|145.51|142.71|145.51|142.71|145.51|142.71|145.51|142.71|0
1650486640000|2022-04-20 20:30:40|145.38|142.58|145.51|142.71|145.64|142.84|145.38|142.58|0
1650486650000|2022-04-20 20:30:50|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1650486660000|2022-04-20 20:31:00|145.24|142.44|145.24|142.44|145.24|142.44|145.24|142.44|0
1650486670000|2022-04-20 20:31:10|145.38|142.58|145.38|142.58|145.38|142.58|145.38|142.58|0
1650486680000|2022-04-20 20:31:20|145.44|142.64|145.64|142.84|145.64|142.84|145.44|142.64|0
1650486690000|2022-04-20 20:31:30|145.77|142.97|145.71|142.91|145.77|142.97|145.71|142.91|0
1650486700000|2022-04-20 20:31:40|145.77|142.97|145.51|142.71|145.77|142.97|145.51|142.71|0
1650486720000|2022-04-20 20:32:00|145.38|142.58|145.38|142.58|145.38|142.58|145.24|142.44|0
1650486740000|2022-04-20 20:32:20|145.31|142.51|145.31|142.51|145.31|142.51|145.31|142.51|0
1650486750000|2022-04-20 20:32:30|145.24|142.44|144.98|142.18|145.24|142.44|144.98|142.18|0
1650486760000|2022-04-20 20:32:40|145.11|142.31|145.24|142.44|145.24|142.44|145.11|142.31|0
1650486770000|2022-04-20 20:32:50|145.11|142.31|145.11|142.31|145.11|142.31|145.11|142.31|0
1650486780000|2022-04-20 20:33:00|144.98|142.18|144.98|142.18|144.98|142.18|144.98|142.18|0
1650486790000|2022-04-20 20:33:10|144.84|142.04|144.98|142.18|144.98|142.18|144.84|142.04|0
1650486800000|2022-04-20 20:33:20|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1650486810000|2022-04-20 20:33:30|144.78|141.98|144.71|141.91|144.78|141.98|144.71|141.91|0
1650486820000|2022-04-20 20:33:40|144.84|142.04|144.84|142.04|144.84|142.04|144.84|142.04|0
1650486830000|2022-04-20 20:33:50|144.98|142.18|144.18|141.38|144.98|142.18|144.18|141.38|0
1650486840000|2022-04-20 20:34:00|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650486850000|2022-04-20 20:34:10|143.79|140.99|143.92|141.12|143.92|141.12|143.66|140.86|0
1650486860000|2022-04-20 20:34:20|144.38|141.58|144.32|141.52|144.38|141.58|144.32|141.52|0
1650486870000|2022-04-20 20:34:30|144.25|141.45|144.25|141.45|144.25|141.45|144.25|141.45|0
1650486880000|2022-04-20 20:34:40|144.32|141.52|144.32|141.52|144.32|141.52|144.18|141.38|0
1650486890000|2022-04-20 20:34:50|144.18|141.38|144.05|141.25|144.18|141.38|144.05|141.25|0
1650486910000|2022-04-20 20:35:10|144.18|141.38|144.05|141.25|144.18|141.38|144.05|141.25|0
1650486920000|2022-04-20 20:35:20|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1650486930000|2022-04-20 20:35:30|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650486940000|2022-04-20 20:35:40|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1650486950000|2022-04-20 20:35:50|143.79|140.99|143.92|141.12|143.92|141.12|143.79|140.99|0
1650486960000|2022-04-20 20:36:00|144.05|141.25|144.05|141.25|144.05|141.25|143.99|141.19|0
1650486980000|2022-04-20 20:36:20|143.92|141.12|143.79|140.99|143.92|141.12|143.79|140.99|0
1650486990000|2022-04-20 20:36:30|143.72|140.92|143.92|141.12|143.92|141.12|143.65|140.85|0
1650487000000|2022-04-20 20:36:40|144.05|141.25|144.18|141.38|144.18|141.38|144.05|141.25|0
1650487010000|2022-04-20 20:36:50|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650487020000|2022-04-20 20:37:00|144.18|141.38|144.31|141.51|144.31|141.51|144.18|141.38|0
1650487030000|2022-04-20 20:37:10|144.12|141.32|144.18|141.38|144.18|141.38|144.12|141.32|0
1650487040000|2022-04-20 20:37:20|144.12|141.32|144.05|141.25|144.12|141.32|144.05|141.25|0
1650487060000|2022-04-20 20:37:40|143.85|141.05|143.85|141.05|143.92|141.12|143.85|141.05|0
1650487070000|2022-04-20 20:37:50|143.92|141.12|143.79|140.99|143.92|141.12|143.79|140.99|0
1650487100000|2022-04-20 20:38:20|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1650487110000|2022-04-20 20:38:30|143.78|140.98|143.92|141.12|143.92|141.12|143.78|140.98|0
1650487120000|2022-04-20 20:38:40|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650487130000|2022-04-20 20:38:50|144.18|141.38|143.92|141.12|144.18|141.38|143.92|141.12|0
1650487140000|2022-04-20 20:39:00|144.05|141.25|144.18|141.38|144.18|141.38|144.05|141.25|0
1650487150000|2022-04-20 20:39:10|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650487160000|2022-04-20 20:39:20|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1650487170000|2022-04-20 20:39:30|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1650487180000|2022-04-20 20:39:40|143.92|141.12|143.78|140.98|143.92|141.12|143.78|140.98|0
1650487200000|2022-04-20 20:40:00|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1650487220000|2022-04-20 20:40:20|143.92|141.12|143.92|141.12|143.92|141.12|143.92|141.12|0
1650487230000|2022-04-20 20:40:30|143.78|140.98|143.65|140.85|143.78|140.98|143.65|140.85|0
1650487240000|2022-04-20 20:40:40|143.78|140.98|143.91|141.11|143.92|141.12|143.78|140.98|0
1650487270000|2022-04-20 20:41:10|143.85|141.05|143.78|140.98|143.91|141.11|143.78|140.98|0
1650487280000|2022-04-20 20:41:20|143.98|141.18|144.05|141.25|144.05|141.25|143.98|141.18|0
1650487290000|2022-04-20 20:41:30|144.11|141.31|144.05|141.25|144.18|141.38|144.05|141.25|0
1650487310000|2022-04-20 20:41:50|143.98|141.18|143.98|141.18|143.98|141.18|143.98|141.18|0
1650487320000|2022-04-20 20:42:00|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650487330000|2022-04-20 20:42:10|144.11|141.31|144.11|141.31|144.11|141.31|144.11|141.31|0
1650487340000|2022-04-20 20:42:20|144.05|141.25|144.05|141.25|144.05|141.25|144.05|141.25|0
1650487350000|2022-04-20 20:42:30|143.91|141.11|143.91|141.11|143.91|141.11|143.91|141.11|0
1650487380000|2022-04-20 20:43:00|144.05|141.25|143.98|141.18|144.05|141.25|143.98|141.18|0
1650487390000|2022-04-20 20:43:10|143.91|141.11|143.91|141.11|143.91|141.11|143.91|141.11|0
1650487400000|2022-04-20 20:43:20|144.04|141.24|144.04|141.24|144.04|141.24|144.04|141.24|0
1650487410000|2022-04-20 20:43:30|144.18|141.38|144.18|141.38|144.18|141.38|144.18|141.38|0
1650487430000|2022-04-20 20:43:50|144.04|141.24|144.04|141.24|144.04|141.24|144.04|141.24|0
1650487440000|2022-04-20 20:44:00|144.11|141.31|144.18|141.38|144.18|141.38|144.11|141.31|0
1650487450000|2022-04-20 20:44:10|144.04|141.24|144.04|141.24|144.04|141.24|144.04|141.24|0
1650487460000|2022-04-20 20:44:20|144.18|141.38|144.18|141.38|144.18|141.38|144.18|141.38|0
1650487470000|2022-04-20 20:44:30|144.11|141.31|144.11|141.31|144.11|141.31|144.11|141.31|0
1650487480000|2022-04-20 20:44:40|144.18|141.38|144.11|141.31|144.18|141.38|144.11|141.31|0
1650487490000|2022-04-20 20:44:50|144.04|141.24|143.91|141.11|144.04|141.24|143.91|141.11|0
1650487500000|2022-04-20 20:45:00|144.04|141.24|143.85|141.05|144.04|141.24|143.85|141.05|0
1650487510000|2022-04-20 20:45:10|143.91|141.11|144.18|141.38|144.18|141.38|143.91|141.11|0
1650487530000|2022-04-20 20:45:30|144.17|141.37|144.17|141.37|144.17|141.37|144.17|141.37|0
1650487540000|2022-04-20 20:45:40|144.04|141.24|143.91|141.11|144.04|141.24|143.91|141.11|0
1650487550000|2022-04-20 20:45:50|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1650487560000|2022-04-20 20:46:00|143.65|140.85|143.65|140.85|143.65|140.85|143.65|140.85|0
1650487570000|2022-04-20 20:46:10|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1650487600000|2022-04-20 20:46:40|143.91|141.11|143.78|140.98|143.91|141.11|143.78|140.98|0
1650487620000|2022-04-20 20:47:00|143.91|141.11|143.78|140.98|143.91|141.11|143.72|140.92|0
1650487650000|2022-04-20 20:47:30|143.65|140.85|143.38|140.58|143.65|140.85|143.38|140.58|0
1650487660000|2022-04-20 20:47:40|143.32|140.52|143.38|140.58|143.38|140.58|143.32|140.52|0
1650487670000|2022-04-20 20:47:50|143.32|140.52|143.25|140.45|143.32|140.52|143.25|140.45|0
1650487680000|2022-04-20 20:48:00|143.38|140.58|143.65|140.85|143.65|140.85|143.38|140.58|0
1650487690000|2022-04-20 20:48:10|143.58|140.78|143.51|140.71|143.58|140.78|143.51|140.71|0
1650487700000|2022-04-20 20:48:20|143.58|140.78|143.65|140.85|143.65|140.85|143.58|140.78|0
1650487730000|2022-04-20 20:48:50|143.51|140.71|143.65|140.85|143.65|140.85|143.51|140.71|0
1650487740000|2022-04-20 20:49:00|143.51|140.71|143.38|140.58|143.51|140.71|143.38|140.58|0
1650487750000|2022-04-20 20:49:10|143.51|140.71|143.51|140.71|143.51|140.71|143.51|140.71|0
1650487760000|2022-04-20 20:49:20|143.38|140.58|143.38|140.58|143.38|140.58|143.38|140.58|0
1650487770000|2022-04-20 20:49:30|143.45|140.65|143.19|140.39|143.45|140.65|143.19|140.39|0
1650487780000|2022-04-20 20:49:40|143.25|140.45|143.12|140.32|143.25|140.45|143.12|140.32|0
1650487800000|2022-04-20 20:50:00|143.19|140.39|143.12|140.32|143.19|140.39|143.12|140.32|0
1650487830000|2022-04-20 20:50:30|142.99|140.19|143.12|140.32|143.12|140.32|142.99|140.19|0
1650487840000|2022-04-20 20:50:40|142.99|140.19|142.99|140.19|142.99|140.19|142.99|140.19|0
1650487850000|2022-04-20 20:50:50|143.12|140.32|143.12|140.32|143.12|140.32|143.12|140.32|0
1650487890000|2022-04-20 20:51:30|142.99|140.19|143.12|140.32|143.12|140.32|142.99|140.19|0
1650487910000|2022-04-20 20:51:50|142.99|140.19|142.99|140.19|142.99|140.19|142.99|140.19|0
1650487920000|2022-04-20 20:52:00|143.05|140.25|143.12|140.32|143.12|140.32|143.05|140.25|0
1650487940000|2022-04-20 20:52:20|143.05|140.25|143.05|140.25|143.05|140.25|143.05|140.25|0
1650487950000|2022-04-20 20:52:30|142.99|140.19|143.12|140.32|143.12|140.32|142.99|140.19|0
1650488050000|2022-04-20 20:54:10|142.98|140.18|142.92|140.12|142.98|140.18|142.92|140.12|0
1650488060000|2022-04-20 20:54:20|142.98|140.18|142.98|140.18|142.98|140.18|142.98|140.18|0
1650488080000|2022-04-20 20:54:40|142.85|140.05|142.98|140.18|142.98|140.18|142.85|140.05|0
1650488100000|2022-04-20 20:55:00|142.85|140.05|142.98|140.18|142.98|140.18|142.85|140.05|0
1650488140000|2022-04-20 20:55:40|142.92|140.12|142.98|140.18|142.98|140.18|142.92|140.12|0
1650488150000|2022-04-20 20:55:50|142.85|140.05|142.92|140.12|142.98|140.18|142.85|140.05|0
1650488160000|2022-04-20 20:56:00|142.85|140.05|142.85|140.05|142.85|140.05|142.85|140.05|0
1650488170000|2022-04-20 20:56:10|142.98|140.18|142.98|140.18|142.98|140.18|142.98|140.18|0
1650488180000|2022-04-20 20:56:20|142.85|140.05|142.85|140.05|142.85|140.05|142.85|140.05|0
1650488190000|2022-04-20 20:56:30|142.72|139.92|142.72|139.92|142.72|139.92|142.72|139.92|0
1650488200000|2022-04-20 20:56:40|142.98|140.18|142.98|140.18|142.98|140.18|142.98|140.18|0
1650488250000|2022-04-20 20:57:30|143.11|140.31|143.11|140.31|143.11|140.31|143.11|140.31|0
1650488360000|2022-04-20 20:59:20|143.24|140.44|143.24|140.44|143.24|140.44|143.11|140.31|0
1650488390000|2022-04-20 20:59:50|143.18|140.38|143.23|140.43|143.23|140.43|143.05|140.25|0
1650488400000|2022-04-20 21:00:00|143.32|140.52|143.31|140.51|143.32|140.52|143.25|140.45|0
1650488470000|2022-04-20 21:01:10|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1650488480000|2022-04-20 21:01:20|143.38|140.58|143.38|140.58|143.38|140.58|143.38|140.58|0
1650488500000|2022-04-20 21:01:40|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1650488510000|2022-04-20 21:01:50|143.32|140.52|143.32|140.52|143.32|140.52|143.32|140.52|0
1650488520000|2022-04-20 21:02:00|143.38|140.58|143.38|140.58|143.38|140.58|143.38|140.58|0
1650488530000|2022-04-20 21:02:10|143.32|140.52|143.32|140.52|143.32|140.52|143.32|140.52|0
1650488550000|2022-04-20 21:02:30|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1650488590000|2022-04-20 21:03:10|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1650488610000|2022-04-20 21:03:30|143.46|140.66|143.42|140.62|143.46|140.66|143.42|140.62|0
1650488630000|2022-04-20 21:03:50|143.34|140.54|143.34|140.54|143.34|140.54|143.34|140.54|0
1650488680000|2022-04-20 21:04:40|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1650488760000|2022-04-20 21:06:00|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1650488780000|2022-04-20 21:06:20|143.32|140.52|143.32|140.52|143.32|140.52|143.32|140.52|0
1650488800000|2022-04-20 21:06:40|143.34|140.54|143.3|140.5|143.34|140.54|143.3|140.5|0
1650488830000|2022-04-20 21:07:10|143.34|140.54|143.34|140.54|143.34|140.54|143.34|140.54|0
1650488850000|2022-04-20 21:07:30|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1650488860000|2022-04-20 21:07:40|143.36|140.56|143.36|140.56|143.36|140.56|143.36|140.56|0
1650488870000|2022-04-20 21:07:50|143.34|140.54|143.34|140.54|143.34|140.54|143.34|140.54|0
1650488880000|2022-04-20 21:08:00|143.28|140.48|143.34|140.54|143.34|140.54|143.28|140.48|0
1650488890000|2022-04-20 21:08:10|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1650488900000|2022-04-20 21:08:20|143.34|140.54|143.34|140.54|143.34|140.54|143.34|140.54|0
1650488910000|2022-04-20 21:08:30|143.28|140.48|143.34|140.54|143.34|140.54|143.28|140.48|0
1650488920000|2022-04-20 21:08:40|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1650488940000|2022-04-20 21:09:00|143.28|140.48|143.16|140.36|143.28|140.48|143.16|140.36|0
1650488950000|2022-04-20 21:09:10|143.13|140.33|143.01|140.21|143.13|140.33|143.01|140.21|0
1650488970000|2022-04-20 21:09:30|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1650488990000|2022-04-20 21:09:50|142.93|140.13|143.01|140.21|143.03|140.23|142.93|140.13|0
1650489000000|2022-04-20 21:10:00|143.03|140.23|143.01|140.21|143.03|140.23|143.01|140.21|0
1650489010000|2022-04-20 21:10:10|143.05|140.25|143.05|140.25|143.05|140.25|143.05|140.25|0
1650489020000|2022-04-20 21:10:20|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1650489050000|2022-04-20 21:10:50|142.89|140.09|142.89|140.09|142.89|140.09|142.86|140.06|0
1650489110000|2022-04-20 21:11:50|142.91|140.11|142.91|140.11|142.91|140.11|142.91|140.11|0
1650489120000|2022-04-20 21:12:00|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1650489140000|2022-04-20 21:12:20|142.91|140.11|142.91|140.11|142.91|140.11|142.91|140.11|0
1650489160000|2022-04-20 21:12:40|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650489220000|2022-04-20 21:13:40|142.97|140.17|142.97|140.17|142.97|140.17|142.97|140.17|0
1650489230000|2022-04-20 21:13:50|142.85|140.05|142.99|140.19|142.99|140.19|142.85|140.05|0
1650489240000|2022-04-20 21:14:00|142.85|140.05|142.7|139.9|142.85|140.05|142.7|139.9|0
1650489270000|2022-04-20 21:14:30|142.72|139.92|142.78|139.98|142.78|139.98|142.72|139.92|0
1650489290000|2022-04-20 21:14:50|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1650489340000|2022-04-20 21:15:40|142.8|140|142.8|140|142.8|140|142.8|140|0
1650489350000|2022-04-20 21:15:50|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1650489440000|2022-04-20 21:17:20|142.79|139.99|143.48|140.68|143.48|140.68|142.79|139.99|0
1650489450000|2022-04-20 21:17:30|143.47|140.67|143.41|140.61|143.47|140.67|143.41|140.61|0
1650489460000|2022-04-20 21:17:40|143.33|140.53|143.33|140.53|143.33|140.53|143.33|140.53|0
1650489470000|2022-04-20 21:17:50|143.35|140.55|143.35|140.55|143.35|140.55|143.35|140.55|0
1650489480000|2022-04-20 21:18:00|142.97|140.17|142.97|140.17|142.97|140.17|142.97|140.17|0
1650489490000|2022-04-20 21:18:10|142.92|140.12|142.98|140.18|142.98|140.18|142.92|140.12|0
1650489500000|2022-04-20 21:18:20|142.92|140.12|142.95|140.15|142.95|140.15|142.92|140.12|0
1650489530000|2022-04-20 21:18:50|142.97|140.17|142.97|140.17|142.97|140.17|142.97|140.17|0
1650489600000|2022-04-20 21:20:00|143|140.2|143|140.2|143|140.2|143|140.2|0
1650489640000|2022-04-20 21:20:40|142.98|140.18|142.98|140.18|142.98|140.18|142.98|140.18|0
1650489650000|2022-04-20 21:20:50|143.06|140.26|143.06|140.26|143.06|140.26|143.06|140.26|0
1650489660000|2022-04-20 21:21:00|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650489710000|2022-04-20 21:21:50|143|140.2|143|140.2|143|140.2|143|140.2|0
1650489750000|2022-04-20 21:22:30|142.98|140.18|143|140.2|143|140.2|142.98|140.18|0
1650489760000|2022-04-20 21:22:40|142.98|140.18|142.94|140.14|142.98|140.18|142.94|140.14|0
1650489790000|2022-04-20 21:23:10|142.92|140.12|142.94|140.14|142.94|140.14|142.92|140.12|0
1650489850000|2022-04-20 21:24:10|142.92|140.12|142.9|140.1|142.92|140.12|142.9|140.1|0
1650489860000|2022-04-20 21:24:20|142.92|140.12|142.9|140.1|142.92|140.12|142.9|140.1|0
1650489870000|2022-04-20 21:24:30|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1650489910000|2022-04-20 21:25:10|142.98|140.18|143.02|140.22|143.02|140.22|142.98|140.18|0
1650489920000|2022-04-20 21:25:20|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1650489930000|2022-04-20 21:25:30|143|140.2|143|140.2|143|140.2|143|140.2|0
1650489940000|2022-04-20 21:25:40|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650489970000|2022-04-20 21:26:10|143.03|140.23|143.03|140.23|143.03|140.23|143.03|140.23|0
1650489980000|2022-04-20 21:26:20|143.05|140.25|143.05|140.25|143.05|140.25|143.05|140.25|0
1650490030000|2022-04-20 21:27:10|143.24|140.44|143.32|140.52|143.32|140.52|143.24|140.44|0
1650490040000|2022-04-20 21:27:20|143.11|140.31|143.11|140.31|143.11|140.31|143.11|140.31|0
1650490060000|2022-04-20 21:27:40|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1650490080000|2022-04-20 21:28:00|142.99|140.19|142.99|140.19|142.99|140.19|142.99|140.19|0
1650490090000|2022-04-20 21:28:10|142.78|139.98|142.78|139.98|142.78|139.98|142.78|139.98|0
1650490130000|2022-04-20 21:28:50|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1650490160000|2022-04-20 21:29:20|142.8|140|142.97|140.17|142.97|140.17|142.8|140|0
1650490180000|2022-04-20 21:29:40|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1650490210000|2022-04-20 21:30:10|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1650490260000|2022-04-20 21:31:00|142.76|139.96|142.74|139.94|142.76|139.96|142.74|139.94|0
1650490290000|2022-04-20 21:31:30|142.72|139.92|142.72|139.92|142.72|139.92|142.72|139.92|0
1650490300000|2022-04-20 21:31:40|142.7|139.9|142.7|139.9|142.7|139.9|142.7|139.9|0
1650490380000|2022-04-20 21:33:00|142.71|139.91|142.71|139.91|142.71|139.91|142.71|139.91|0
1650490400000|2022-04-20 21:33:20|142.73|139.93|142.73|139.93|142.73|139.93|142.73|139.93|0
1650490410000|2022-04-20 21:33:30|142.7|139.9|142.7|139.9|142.7|139.9|142.7|139.9|0
1650490430000|2022-04-20 21:33:50|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1650490480000|2022-04-20 21:34:40|142.52|139.72|142.52|139.72|142.52|139.72|142.52|139.72|0
1650490500000|2022-04-20 21:35:00|142.41|139.61|142.41|139.61|142.41|139.61|142.41|139.61|0
1650490530000|2022-04-20 21:35:30|142.52|139.72|142.52|139.72|142.52|139.72|142.52|139.72|0
1650490610000|2022-04-20 21:36:50|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1650490660000|2022-04-20 21:37:40|142.62|139.82|142.62|139.82|142.62|139.82|142.62|139.82|0
1650490690000|2022-04-20 21:38:10|142.6|139.8|142.59|139.79|142.6|139.8|142.59|139.79|0
1650490730000|2022-04-20 21:38:50|142.62|139.82|142.62|139.82|142.62|139.82|142.62|139.82|0
1650490770000|2022-04-20 21:39:30|142.61|139.81|142.61|139.81|142.61|139.81|142.61|139.81|0
1650490830000|2022-04-20 21:40:30|142.59|139.79|142.61|139.81|142.61|139.81|142.59|139.79|0
1650490850000|2022-04-20 21:40:50|142.65|139.85|142.59|139.79|142.69|139.89|142.59|139.79|0
1650490860000|2022-04-20 21:41:00|142.73|139.93|142.73|139.93|142.73|139.93|142.73|139.93|0
1650490930000|2022-04-20 21:42:10|142.76|139.96|142.76|139.96|142.76|139.96|142.76|139.96|0
1650490940000|2022-04-20 21:42:20|142.79|139.99|142.79|139.99|142.79|139.99|142.79|139.99|0
1650490950000|2022-04-20 21:42:30|142.76|139.96|142.76|139.96|142.76|139.96|142.76|139.96|0
1650490980000|2022-04-20 21:43:00|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1650491060000|2022-04-20 21:44:20|142.71|139.91|142.67|139.87|142.71|139.91|142.67|139.87|0
1650491170000|2022-04-20 21:46:10|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1650491270000|2022-04-20 21:47:50|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1650491540000|2022-04-20 21:52:20|142.76|139.96|142.76|139.96|142.76|139.96|142.76|139.96|0
1650491550000|2022-04-20 21:52:30|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1650491560000|2022-04-20 21:52:40|142.8|140|142.76|139.96|142.8|140|142.76|139.96|0
1650491570000|2022-04-20 21:52:50|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650491610000|2022-04-20 21:53:30|142.95|140.15|142.96|140.16|142.96|140.16|142.95|140.15|0
1650491620000|2022-04-20 21:53:40|142.98|140.18|142.96|140.16|142.98|140.18|142.96|140.16|0
1650491630000|2022-04-20 21:53:50|142.94|140.14|142.94|140.14|142.94|140.14|142.94|140.14|0
1650491640000|2022-04-20 21:54:00|142.96|140.16|142.94|140.14|142.96|140.16|142.94|140.14|0
1650491650000|2022-04-20 21:54:10|142.87|140.07|142.89|140.09|142.89|140.09|142.87|140.07|0
1650491660000|2022-04-20 21:54:20|142.84|140.04|142.9|140.1|142.9|140.1|142.84|140.04|0
1650491670000|2022-04-20 21:54:30|142.94|140.14|142.94|140.14|142.94|140.14|142.94|140.14|0
1650491910000|2022-04-20 21:58:30|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1650491990000|2022-04-20 21:59:50|143.08|140.28|143.08|140.28|143.08|140.28|143.08|140.28|0
1650492000000|2022-04-20 22:00:00|143.66|140.86|143.27|140.47|143.66|140.86|143.27|140.47|0
1650492010000|2022-04-20 22:00:10|143.66|140.86|143.72|140.92|143.72|140.92|143.66|140.86|0
1650492020000|2022-04-20 22:00:20|143.59|140.79|143.46|140.66|143.59|140.79|143.46|140.66|0
1650492030000|2022-04-20 22:00:30|143.2|140.4|143.07|140.27|143.2|140.4|143.07|140.27|0
1650492040000|2022-04-20 22:00:40|143.2|140.4|143.33|140.53|143.33|140.53|143.07|140.27|0
1650492050000|2022-04-20 22:00:50|143.2|140.4|143.13|140.33|143.2|140.4|143.13|140.33|0
1650492060000|2022-04-20 22:01:00|143.07|140.27|143.2|140.4|143.2|140.4|143.07|140.27|0
1650492080000|2022-04-20 22:01:20|143.26|140.46|143.26|140.46|143.26|140.46|143.26|140.46|0
1650492090000|2022-04-20 22:01:30|143.33|140.53|143.33|140.53|143.33|140.53|143.2|140.4|0
1650492100000|2022-04-20 22:01:40|143.2|140.4|143.33|140.53|143.33|140.53|143.2|140.4|0
1650492110000|2022-04-20 22:01:50|143.46|140.66|143.26|140.46|143.46|140.66|143.26|140.46|0
1650492120000|2022-04-20 22:02:00|143.06|140.26|142.8|140|143.13|140.33|142.8|140|0
1650492130000|2022-04-20 22:02:10|142.74|139.94|142.67|139.87|142.74|139.94|142.61|139.81|0
1650492140000|2022-04-20 22:02:20|142.61|139.81|142.28|139.48|142.61|139.81|142.28|139.48|0
1650492150000|2022-04-20 22:02:30|142.41|139.61|142.22|139.42|142.41|139.61|142.22|139.42|0
1650492160000|2022-04-20 22:02:40|142.28|139.48|142.22|139.42|142.28|139.48|142.22|139.42|0
1650492170000|2022-04-20 22:02:50|142.28|139.48|142.35|139.55|142.35|139.55|142.28|139.48|0
1650492180000|2022-04-20 22:03:00|142.28|139.48|142.28|139.48|142.28|139.48|142.28|139.48|0
1650492190000|2022-04-20 22:03:10|142.35|139.55|142.28|139.48|142.35|139.55|142.28|139.48|0
1650492200000|2022-04-20 22:03:20|142.15|139.35|142.28|139.48|142.28|139.48|142.15|139.35|0
1650492210000|2022-04-20 22:03:30|142.21|139.41|142.21|139.41|142.21|139.41|142.21|139.41|0
1650492220000|2022-04-20 22:03:40|142.15|139.35|142.08|139.28|142.15|139.35|142.08|139.28|0
1650492230000|2022-04-20 22:03:50|142.15|139.35|142.21|139.41|142.28|139.48|142.08|139.28|0
1650492240000|2022-04-20 22:04:00|142.15|139.35|142.15|139.35|142.15|139.35|142.08|139.28|0
1650492250000|2022-04-20 22:04:10|142.08|139.28|142.08|139.28|142.08|139.28|142.08|139.28|0
1650492260000|2022-04-20 22:04:20|142.21|139.41|142.28|139.48|142.28|139.48|142.15|139.35|0
1650492270000|2022-04-20 22:04:30|142.15|139.35|142.21|139.41|142.21|139.41|142.15|139.35|0
1650492280000|2022-04-20 22:04:40|142.41|139.61|142.41|139.61|142.41|139.61|142.41|139.61|0
1650492290000|2022-04-20 22:04:50|142.67|139.87|142.67|139.87|142.67|139.87|142.61|139.81|0
1650492310000|2022-04-20 22:05:10|142.8|140|142.8|140|142.8|140|142.8|140|0
1650492320000|2022-04-20 22:05:20|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1650492340000|2022-04-20 22:05:40|142.74|139.94|142.67|139.87|142.74|139.94|142.67|139.87|0
1650492350000|2022-04-20 22:05:50|142.8|140|142.8|140|142.8|140|142.74|139.94|0
1650492370000|2022-04-20 22:06:10|142.87|140.07|142.93|140.13|142.93|140.13|142.87|140.07|0
1650492380000|2022-04-20 22:06:20|142.8|140|142.8|140|142.8|140|142.8|140|0
1650492400000|2022-04-20 22:06:40|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1650492420000|2022-04-20 22:07:00|142.54|139.74|142.41|139.61|142.54|139.74|142.41|139.61|0
1650492440000|2022-04-20 22:07:20|142.14|139.34|142.14|139.34|142.14|139.34|142.14|139.34|0
1650492460000|2022-04-20 22:07:40|142.34|139.54|142.27|139.47|142.34|139.54|142.14|139.34|0
1650492470000|2022-04-20 22:07:50|142.21|139.41|142.01|139.21|142.21|139.41|142.01|139.21|0
1650492480000|2022-04-20 22:08:00|141.95|139.15|141.88|139.08|141.95|139.15|141.88|139.08|0
1650492490000|2022-04-20 22:08:10|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1650492500000|2022-04-20 22:08:20|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1650492510000|2022-04-20 22:08:30|141.75|138.95|141.88|139.08|141.88|139.08|141.75|138.95|0
1650492520000|2022-04-20 22:08:40|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1650492530000|2022-04-20 22:08:50|142.01|139.21|142.01|139.21|142.01|139.21|141.95|139.15|0
1650492540000|2022-04-20 22:09:00|141.88|139.08|142.01|139.21|142.01|139.21|141.88|139.08|0
1650492560000|2022-04-20 22:09:20|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1650492570000|2022-04-20 22:09:30|142.01|139.21|142.01|139.21|142.01|139.21|142.01|139.21|0
1650492590000|2022-04-20 22:09:50|142.14|139.34|142.14|139.34|142.14|139.34|142.14|139.34|0
1650492600000|2022-04-20 22:10:00|142.01|139.21|141.95|139.15|142.01|139.21|141.88|139.08|0
1650492610000|2022-04-20 22:10:10|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1650492620000|2022-04-20 22:10:20|142.01|139.21|142.01|139.21|142.01|139.21|142.01|139.21|0
1650492640000|2022-04-20 22:10:40|142.14|139.34|142.14|139.34|142.14|139.34|142.14|139.34|0
1650492710000|2022-04-20 22:11:50|142.27|139.47|142.27|139.47|142.27|139.47|142.27|139.47|0
1650492750000|2022-04-20 22:12:30|142.4|139.6|142.53|139.73|142.53|139.73|142.4|139.6|0
1650492760000|2022-04-20 22:12:40|142.66|139.86|142.79|139.99|142.79|139.99|142.66|139.86|0
1650492770000|2022-04-20 22:12:50|142.66|139.86|142.79|139.99|142.79|139.99|142.66|139.86|0
1650492780000|2022-04-20 22:13:00|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1650492790000|2022-04-20 22:13:10|143.19|140.39|143.06|140.26|143.19|140.39|143.06|140.26|0
1650492800000|2022-04-20 22:13:20|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1650492810000|2022-04-20 22:13:30|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1650492830000|2022-04-20 22:13:50|142.79|139.99|142.79|139.99|142.79|139.99|142.79|139.99|0
1650492860000|2022-04-20 22:14:20|142.66|139.86|142.53|139.73|142.66|139.86|142.53|139.73|0
1650492880000|2022-04-20 22:14:40|142.79|139.99|142.73|139.93|142.79|139.99|142.73|139.93|0
1650492890000|2022-04-20 22:14:50|142.79|139.99|142.86|140.06|142.86|140.06|142.73|139.93|0
1650492900000|2022-04-20 22:15:00|142.79|139.99|142.79|139.99|142.79|139.99|142.79|139.99|0
1650492920000|2022-04-20 22:15:20|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1650492930000|2022-04-20 22:15:30|142.53|139.73|142.53|139.73|142.53|139.73|142.53|139.73|0
1650492950000|2022-04-20 22:15:50|142.6|139.8|142.66|139.86|142.66|139.86|142.6|139.8|0
1650492960000|2022-04-20 22:16:00|142.53|139.73|142.53|139.73|142.53|139.73|142.53|139.73|0
1650492980000|2022-04-20 22:16:20|142.4|139.6|142.4|139.6|142.4|139.6|142.4|139.6|0
1650493030000|2022-04-20 22:17:10|142.27|139.47|142.27|139.47|142.27|139.47|142.27|139.47|0
1650493050000|2022-04-20 22:17:30|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1650493060000|2022-04-20 22:17:40|142.14|139.34|142.14|139.34|142.14|139.34|142.14|139.34|0
1650493080000|2022-04-20 22:18:00|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1650493090000|2022-04-20 22:18:10|142.14|139.34|142.27|139.47|142.27|139.47|142.14|139.34|0
1650493150000|2022-04-20 22:19:10|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1650493160000|2022-04-20 22:19:20|142.27|139.47|142.27|139.47|142.27|139.47|142.27|139.47|0
1650493170000|2022-04-20 22:19:30|142.4|139.6|142.66|139.86|142.66|139.86|142.4|139.6|0
1650493180000|2022-04-20 22:19:40|142.79|139.99|142.79|139.99|142.79|139.99|142.79|139.99|0
1650493190000|2022-04-20 22:19:50|142.73|139.93|142.79|139.99|142.79|139.99|142.73|139.93|0
1650493200000|2022-04-20 22:20:00|142.73|139.93|142.66|139.86|142.73|139.93|142.66|139.86|0
1650493220000|2022-04-20 22:20:20|142.53|139.73|142.53|139.73|142.53|139.73|142.53|139.73|0
1650493280000|2022-04-20 22:21:20|142.39|139.59|142.26|139.46|142.39|139.59|142.26|139.46|0
1650493320000|2022-04-20 22:22:00|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1650493340000|2022-04-20 22:22:20|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1650493350000|2022-04-20 22:22:30|142|139.2|142|139.2|142|139.2|142|139.2|0
1650493360000|2022-04-20 22:22:40|141.94|139.14|141.87|139.07|141.94|139.14|141.87|139.07|0
1650493370000|2022-04-20 22:22:50|142|139.2|142|139.2|142|139.2|142|139.2|0
1650493380000|2022-04-20 22:23:00|141.94|139.14|141.87|139.07|141.94|139.14|141.87|139.07|0
1650493400000|2022-04-20 22:23:20|142|139.2|142.13|139.33|142.13|139.33|142|139.2|0
1650493410000|2022-04-20 22:23:30|142|139.2|142|139.2|142|139.2|142|139.2|0
1650493430000|2022-04-20 22:23:50|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1650493440000|2022-04-20 22:24:00|142|139.2|142|139.2|142|139.2|142|139.2|0
1650493460000|2022-04-20 22:24:20|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1650493470000|2022-04-20 22:24:30|142.07|139.27|142.13|139.33|142.13|139.33|142.07|139.27|0
1650493480000|2022-04-20 22:24:40|142.07|139.27|142.13|139.33|142.13|139.33|142.07|139.27|0
1650493520000|2022-04-20 22:25:20|142.26|139.46|142.39|139.59|142.39|139.59|142.26|139.46|0
1650493540000|2022-04-20 22:25:40|142.52|139.72|142.52|139.72|142.52|139.72|142.52|139.72|0
1650493560000|2022-04-20 22:26:00|142.65|139.85|142.52|139.72|142.65|139.85|142.52|139.72|0
1650493570000|2022-04-20 22:26:10|142.46|139.66|142.39|139.59|142.46|139.66|142.39|139.59|0
1650493600000|2022-04-20 22:26:40|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1650493610000|2022-04-20 22:26:50|142.33|139.53|142.33|139.53|142.33|139.53|142.33|139.53|0
1650493620000|2022-04-20 22:27:00|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1650493630000|2022-04-20 22:27:10|142.13|139.33|142.26|139.46|142.26|139.46|142.13|139.33|0
1650493690000|2022-04-20 22:28:10|142.13|139.33|142.26|139.46|142.26|139.46|142.13|139.33|0
1650493700000|2022-04-20 22:28:20|142.39|139.59|142.39|139.59|142.39|139.59|142.39|139.59|0
1650493710000|2022-04-20 22:28:30|142.33|139.53|142.39|139.59|142.39|139.59|142.33|139.53|0
1650493720000|2022-04-20 22:28:40|142.65|139.85|142.52|139.72|142.65|139.85|142.52|139.72|0
1650493770000|2022-04-20 22:29:30|142.39|139.59|142.39|139.59|142.39|139.59|142.39|139.59|0
1650493780000|2022-04-20 22:29:40|142.46|139.66|142.46|139.66|142.46|139.66|142.46|139.66|0
1650493790000|2022-04-20 22:29:50|142.52|139.72|142.65|139.85|142.65|139.85|142.52|139.72|0
1650493800000|2022-04-20 22:30:00|142.52|139.72|142.52|139.72|142.52|139.72|142.52|139.72|0
1650493810000|2022-04-20 22:30:10|142.65|139.85|142.65|139.85|142.65|139.85|142.65|139.85|0
1650493860000|2022-04-20 22:31:00|142.52|139.72|142.52|139.72|142.52|139.72|142.52|139.72|0
1650493880000|2022-04-20 22:31:20|142.39|139.59|142.39|139.59|142.39|139.59|142.39|139.59|0
1650493910000|2022-04-20 22:31:50|142.26|139.46|142.13|139.33|142.26|139.46|142.13|139.33|0
1650493930000|2022-04-20 22:32:10|142.26|139.46|142.26|139.46|142.26|139.46|142.26|139.46|0
1650493940000|2022-04-20 22:32:20|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1650493950000|2022-04-20 22:32:30|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1650493970000|2022-04-20 22:32:50|141.86|139.06|141.99|139.19|141.99|139.19|141.86|139.06|0
1650493980000|2022-04-20 22:33:00|141.93|139.13|141.86|139.06|141.93|139.13|141.86|139.06|0
1650493990000|2022-04-20 22:33:10|141.73|138.93|141.86|139.06|141.86|139.06|141.73|138.93|0
1650494020000|2022-04-20 22:33:40|141.73|138.93|141.47|138.67|141.73|138.93|141.47|138.67|0
1650494030000|2022-04-20 22:33:50|141.34|138.54|141.47|138.67|141.47|138.67|141.34|138.54|0
1650494040000|2022-04-20 22:34:00|141.34|138.54|141.34|138.54|141.34|138.54|141.34|138.54|0
1650494060000|2022-04-20 22:34:20|141.21|138.41|141.21|138.41|141.21|138.41|141.15|138.35|0
1650494070000|2022-04-20 22:34:30|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1650494090000|2022-04-20 22:34:50|141.21|138.41|141.21|138.41|141.21|138.41|141.15|138.35|0
1650494100000|2022-04-20 22:35:00|141.15|138.35|141.08|138.28|141.21|138.41|141.08|138.28|0
1650494110000|2022-04-20 22:35:10|141.21|138.41|141.15|138.35|141.21|138.41|141.15|138.35|0
1650494120000|2022-04-20 22:35:20|141.08|138.28|141.21|138.41|141.21|138.41|141.08|138.28|0
1650494180000|2022-04-20 22:36:20|141.34|138.54|141.34|138.54|141.34|138.54|141.34|138.54|0
1650494190000|2022-04-20 22:36:30|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1650494200000|2022-04-20 22:36:40|141.28|138.48|141.21|138.41|141.28|138.48|141.21|138.41|0
1650494210000|2022-04-20 22:36:50|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1650494220000|2022-04-20 22:37:00|141.34|138.54|141.21|138.41|141.34|138.54|141.21|138.41|0
1650494240000|2022-04-20 22:37:20|141.28|138.48|141.21|138.41|141.28|138.48|141.21|138.41|0
1650494280000|2022-04-20 22:38:00|141.15|138.35|140.95|138.15|141.15|138.35|140.95|138.15|0
1650494300000|2022-04-20 22:38:20|141.08|138.28|140.95|138.15|141.08|138.28|140.95|138.15|0
1650494310000|2022-04-20 22:38:30|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1650494330000|2022-04-20 22:38:50|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1650494340000|2022-04-20 22:39:00|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1650494360000|2022-04-20 22:39:20|140.95|138.15|140.95|138.15|140.95|138.15|140.95|138.15|0
1650494370000|2022-04-20 22:39:30|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1650494380000|2022-04-20 22:39:40|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1650494390000|2022-04-20 22:39:50|140.69|137.89|140.82|138.02|140.82|138.02|140.69|137.89|0
1650494400000|2022-04-20 22:40:00|140.95|138.15|140.82|138.02|140.95|138.15|140.82|138.02|0
1650494410000|2022-04-20 22:40:10|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1650494420000|2022-04-20 22:40:20|140.95|138.15|140.95|138.15|140.95|138.15|140.95|138.15|0
1650494480000|2022-04-20 22:41:20|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1650494540000|2022-04-20 22:42:20|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1650494580000|2022-04-20 22:43:00|140.94|138.14|141.01|138.21|141.01|138.21|140.81|138.01|0
1650494590000|2022-04-20 22:43:10|141.33|138.53|141.2|138.4|141.33|138.53|141.2|138.4|0
1650494600000|2022-04-20 22:43:20|141.33|138.53|141.4|138.6|141.4|138.6|141.33|138.53|0
1650494610000|2022-04-20 22:43:30|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1650494620000|2022-04-20 22:43:40|141.01|138.21|141.2|138.4|141.2|138.4|141.01|138.21|0
1650494630000|2022-04-20 22:43:50|141.07|138.27|141.2|138.4|141.2|138.4|141.07|138.27|0
1650494650000|2022-04-20 22:44:10|141.33|138.53|141.33|138.53|141.33|138.53|141.33|138.53|0
1650494660000|2022-04-20 22:44:20|141.46|138.66|141.4|138.6|141.46|138.66|141.4|138.6|0
1650494670000|2022-04-20 22:44:30|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1650494680000|2022-04-20 22:44:40|141.72|138.92|141.72|138.92|141.72|138.92|141.72|138.92|0
1650494690000|2022-04-20 22:44:50|141.98|139.18|141.85|139.05|141.98|139.18|141.85|139.05|0
1650494700000|2022-04-20 22:45:00|141.98|139.18|141.98|139.18|142.12|139.32|141.98|139.18|0
1650494710000|2022-04-20 22:45:10|142.12|139.32|142.12|139.32|142.18|139.38|142.12|139.32|0
1650494720000|2022-04-20 22:45:20|141.98|139.18|141.98|139.18|141.98|139.18|141.98|139.18|0
1650494730000|2022-04-20 22:45:30|141.85|139.05|141.98|139.18|141.98|139.18|141.85|139.05|0
1650494740000|2022-04-20 22:45:40|142.05|139.25|141.85|139.05|142.05|139.25|141.85|139.05|0
1650494750000|2022-04-20 22:45:50|141.98|139.18|141.98|139.18|141.98|139.18|141.85|139.05|0
1650494760000|2022-04-20 22:46:00|142.11|139.31|142.25|139.45|142.25|139.45|142.11|139.31|0
1650494770000|2022-04-20 22:46:10|142.38|139.58|142.77|139.97|142.77|139.97|142.38|139.58|0
1650494780000|2022-04-20 22:46:20|142.9|140.1|143.03|140.23|143.03|140.23|142.9|140.1|0
1650494790000|2022-04-20 22:46:30|143.1|140.3|143.43|140.63|143.56|140.76|143.1|140.3|0
1650494800000|2022-04-20 22:46:40|143.56|140.76|143.56|140.76|143.56|140.76|143.56|140.76|0
1650494810000|2022-04-20 22:46:50|143.43|140.63|143.43|140.63|143.69|140.89|143.43|140.63|0
1650494820000|2022-04-20 22:47:00|143.49|140.69|143.29|140.49|143.56|140.76|143.29|140.49|0
1650494830000|2022-04-20 22:47:10|143.16|140.36|143.36|140.56|143.36|140.56|143.16|140.36|0
1650494840000|2022-04-20 22:47:20|143.29|140.49|143.42|140.62|143.42|140.62|143.29|140.49|0
1650494860000|2022-04-20 22:47:40|143.29|140.49|143.29|140.49|143.29|140.49|143.29|140.49|0
1650494870000|2022-04-20 22:47:50|143.23|140.43|143.16|140.36|143.23|140.43|143.16|140.36|0
1650494880000|2022-04-20 22:48:00|143.23|140.43|143.29|140.49|143.29|140.49|143.23|140.43|0
1650494900000|2022-04-20 22:48:20|143.16|140.36|143.16|140.36|143.16|140.36|143.16|140.36|0
1650494910000|2022-04-20 22:48:30|143.42|140.62|143.42|140.62|143.42|140.62|143.42|140.62|0
1650494920000|2022-04-20 22:48:40|143.56|140.76|143.82|141.02|143.82|141.02|143.56|140.76|0
1650494930000|2022-04-20 22:48:50|143.69|140.89|143.42|140.62|143.69|140.89|143.42|140.62|0
1650494940000|2022-04-20 22:49:00|143.56|140.76|143.42|140.62|143.56|140.76|143.42|140.62|0
1650494950000|2022-04-20 22:49:10|143.29|140.49|143.16|140.36|143.29|140.49|143.16|140.36|0
1650494960000|2022-04-20 22:49:20|143.29|140.49|142.9|140.1|143.29|140.49|142.9|140.1|0
1650494970000|2022-04-20 22:49:30|143.03|140.23|143.03|140.23|143.16|140.36|143.03|140.23|0
1650494980000|2022-04-20 22:49:40|143.16|140.36|142.9|140.1|143.16|140.36|142.9|140.1|0
1650494990000|2022-04-20 22:49:50|142.97|140.17|143.03|140.23|143.03|140.23|142.97|140.17|0
1650495000000|2022-04-20 22:50:00|142.9|140.1|142.64|139.84|142.9|140.1|142.64|139.84|0
1650495010000|2022-04-20 22:50:10|142.5|139.7|142.24|139.44|142.5|139.7|142.24|139.44|0
1650495020000|2022-04-20 22:50:20|142.11|139.31|142.24|139.44|142.24|139.44|142.11|139.31|0
1650495030000|2022-04-20 22:50:30|142.37|139.57|142.5|139.7|142.5|139.7|142.37|139.57|0
1650495040000|2022-04-20 22:50:40|142.63|139.83|142.77|139.97|142.77|139.97|142.63|139.83|0
1650495060000|2022-04-20 22:51:00|142.63|139.83|142.63|139.83|142.77|139.97|142.63|139.83|0
1650495070000|2022-04-20 22:51:10|142.57|139.77|142.5|139.7|142.57|139.77|142.5|139.7|0
1650495080000|2022-04-20 22:51:20|142.44|139.64|142.44|139.64|142.44|139.64|142.44|139.64|0
1650495090000|2022-04-20 22:51:30|142.5|139.7|142.5|139.7|142.5|139.7|142.5|139.7|0
1650495110000|2022-04-20 22:51:50|142.63|139.83|142.5|139.7|142.63|139.83|142.5|139.7|0
1650495120000|2022-04-20 22:52:00|142.44|139.64|142.37|139.57|142.44|139.64|142.37|139.57|0
1650495130000|2022-04-20 22:52:10|142.63|139.83|142.63|139.83|142.76|139.96|142.63|139.83|0
1650495140000|2022-04-20 22:52:20|142.57|139.77|142.5|139.7|142.57|139.77|142.5|139.7|0
1650495160000|2022-04-20 22:52:40|142.44|139.64|142.37|139.57|142.44|139.64|142.37|139.57|0
1650495180000|2022-04-20 22:53:00|142.5|139.7|142.24|139.44|142.5|139.7|142.24|139.44|0
1650495190000|2022-04-20 22:53:10|142.37|139.57|142.37|139.57|142.37|139.57|142.37|139.57|0
1650495200000|2022-04-20 22:53:20|142.5|139.7|142.63|139.83|142.63|139.83|142.5|139.7|0
1650495220000|2022-04-20 22:53:40|142.5|139.7|142.5|139.7|142.5|139.7|142.5|139.7|0
1650495240000|2022-04-20 22:54:00|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1650495250000|2022-04-20 22:54:10|142.57|139.77|142.57|139.77|142.57|139.77|142.57|139.77|0
1650495260000|2022-04-20 22:54:20|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1650495280000|2022-04-20 22:54:40|142.76|139.96|142.76|139.96|142.76|139.96|142.76|139.96|0
1650495300000|2022-04-20 22:55:00|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650495310000|2022-04-20 22:55:10|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495320000|2022-04-20 22:55:20|142.89|140.09|142.76|139.96|142.89|140.09|142.76|139.96|0
1650495340000|2022-04-20 22:55:40|142.37|139.57|142.37|139.57|142.37|139.57|142.37|139.57|0
1650495360000|2022-04-20 22:56:00|142.5|139.7|142.5|139.7|142.5|139.7|142.5|139.7|0
1650495420000|2022-04-20 22:57:00|142.63|139.83|142.63|139.83|142.63|139.83|142.63|139.83|0
1650495430000|2022-04-20 22:57:10|142.7|139.9|143.02|140.22|143.02|140.22|142.7|139.9|0
1650495460000|2022-04-20 22:57:40|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650495480000|2022-04-20 22:58:00|142.96|140.16|143.02|140.22|143.02|140.22|142.89|140.09|0
1650495490000|2022-04-20 22:58:10|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650495500000|2022-04-20 22:58:20|142.96|140.16|142.89|140.09|142.96|140.16|142.89|140.09|0
1650495510000|2022-04-20 22:58:30|142.96|140.16|142.96|140.16|142.96|140.16|142.96|140.16|0
1650495520000|2022-04-20 22:58:40|143.02|140.22|143.02|140.22|143.09|140.29|143.02|140.22|0
1650495530000|2022-04-20 22:58:50|142.96|140.16|142.89|140.09|142.96|140.16|142.89|140.09|0
1650495540000|2022-04-20 22:59:00|142.96|140.16|142.89|140.09|142.96|140.16|142.89|140.09|0
1650495550000|2022-04-20 22:59:10|142.96|140.16|143.02|140.22|143.02|140.22|142.96|140.16|0
1650495560000|2022-04-20 22:59:20|143.15|140.35|143.15|140.35|143.15|140.35|143.15|140.35|0
1650495580000|2022-04-20 22:59:40|143.22|140.42|143.15|140.35|143.22|140.42|143.15|140.35|0
1650495600000|2022-04-20 23:00:00|143.28|140.48|143.28|140.48|143.28|140.48|143.28|140.48|0
1650495610000|2022-04-20 23:00:10|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495620000|2022-04-20 23:00:20|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650495630000|2022-04-20 23:00:30|142.83|140.03|142.89|140.09|142.89|140.09|142.76|139.96|0
1650495640000|2022-04-20 23:00:40|143.02|140.22|143.02|140.22|143.02|140.22|142.89|140.09|0
1650495650000|2022-04-20 23:00:50|142.89|140.09|142.96|140.16|142.96|140.16|142.89|140.09|0
1650495660000|2022-04-20 23:01:00|142.89|140.09|143.02|140.22|143.02|140.22|142.89|140.09|0
1650495670000|2022-04-20 23:01:10|142.89|140.09|142.96|140.16|142.96|140.16|142.89|140.09|0
1650495680000|2022-04-20 23:01:20|142.83|140.03|142.83|140.03|142.83|140.03|142.83|140.03|0
1650495700000|2022-04-20 23:01:40|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495720000|2022-04-20 23:02:00|143.15|140.35|143.15|140.35|143.15|140.35|143.02|140.22|0
1650495730000|2022-04-20 23:02:10|143.22|140.42|143.15|140.35|143.22|140.42|143.15|140.35|0
1650495740000|2022-04-20 23:02:20|143.02|140.22|143.15|140.35|143.28|140.48|143.02|140.22|0
1650495750000|2022-04-20 23:02:30|143.02|140.22|143.02|140.22|143.15|140.35|143.02|140.22|0
1650495760000|2022-04-20 23:02:40|143.22|140.42|143.02|140.22|143.22|140.42|143.02|140.22|0
1650495780000|2022-04-20 23:03:00|143.15|140.35|143.02|140.22|143.15|140.35|143.02|140.22|0
1650495790000|2022-04-20 23:03:10|142.89|140.09|143.15|140.35|143.15|140.35|142.89|140.09|0
1650495800000|2022-04-20 23:03:20|143.28|140.48|142.89|140.09|143.28|140.48|142.89|140.09|0
1650495810000|2022-04-20 23:03:30|142.82|140.02|142.89|140.09|142.89|140.09|142.82|140.02|0
1650495820000|2022-04-20 23:03:40|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495830000|2022-04-20 23:03:50|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650495840000|2022-04-20 23:04:00|142.82|140.02|142.89|140.09|142.89|140.09|142.82|140.02|0
1650495850000|2022-04-20 23:04:10|143.02|140.22|143.15|140.35|143.15|140.35|143.02|140.22|0
1650495870000|2022-04-20 23:04:30|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495890000|2022-04-20 23:04:50|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1650495920000|2022-04-20 23:05:20|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495940000|2022-04-20 23:05:40|142.95|140.15|142.89|140.09|142.95|140.15|142.89|140.09|0
1650495970000|2022-04-20 23:06:10|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1650495980000|2022-04-20 23:06:20|142.89|140.09|142.75|139.95|142.89|140.09|142.75|139.95|0
1650496000000|2022-04-20 23:06:40|142.88|140.08|142.75|139.95|142.88|140.08|142.75|139.95|0
1650496020000|2022-04-20 23:07:00|142.88|140.08|142.88|140.08|142.88|140.08|142.88|140.08|0
1650496030000|2022-04-20 23:07:10|142.95|140.15|142.95|140.15|142.95|140.15|142.95|140.15|0
1650496040000|2022-04-20 23:07:20|142.88|140.08|142.75|139.95|142.88|140.08|142.75|139.95|0
1650496060000|2022-04-20 23:07:40|142.69|139.89|142.75|139.95|142.75|139.95|142.69|139.89|0
1650496070000|2022-04-20 23:07:50|142.69|139.89|142.69|139.89|142.69|139.89|142.69|139.89|0
1650496080000|2022-04-20 23:08:00|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1650496090000|2022-04-20 23:08:10|142.82|140.02|142.82|140.02|142.82|140.02|142.82|140.02|0
1650496110000|2022-04-20 23:08:30|142.88|140.08|142.82|140.02|142.88|140.08|142.82|140.02|0
1650496120000|2022-04-20 23:08:40|142.88|140.08|142.95|140.15|142.95|140.15|142.88|140.08|0
1650496130000|2022-04-20 23:08:50|143.01|140.21|142.95|140.15|143.01|140.21|142.95|140.15|0
1650496160000|2022-04-20 23:09:20|143.01|140.21|142.88|140.08|143.01|140.21|142.88|140.08|0
1650496180000|2022-04-20 23:09:40|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1650496210000|2022-04-20 23:10:10|142.88|140.08|142.88|140.08|142.88|140.08|142.88|140.08|0
1650496230000|2022-04-20 23:10:30|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1650496240000|2022-04-20 23:10:40|142.88|140.08|142.75|139.95|142.88|140.08|142.75|139.95|0
1650496260000|2022-04-20 23:11:00|142.82|140.02|142.82|140.02|142.82|140.02|142.82|140.02|0
1650496270000|2022-04-20 23:11:10|142.88|140.08|143.01|140.21|143.01|140.21|142.88|140.08|0
1650496300000|2022-04-20 23:11:40|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1650496310000|2022-04-20 23:11:50|143.28|140.48|143.27|140.47|143.28|140.48|143.27|140.47|0
1650496330000|2022-04-20 23:12:10|143.14|140.34|143.08|140.28|143.14|140.34|143.08|140.28|0
1650496340000|2022-04-20 23:12:20|143.14|140.34|143.21|140.41|143.21|140.41|143.14|140.34|0
1650496350000|2022-04-20 23:12:30|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1650496360000|2022-04-20 23:12:40|143.34|140.54|143.34|140.54|143.34|140.54|143.34|140.54|0
1650496370000|2022-04-20 23:12:50|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1650496430000|2022-04-20 23:13:50|143.54|140.74|143.54|140.74|143.54|140.74|143.54|140.74|0
1650496440000|2022-04-20 23:14:00|143.4|140.6|143.4|140.6|143.4|140.6|143.4|140.6|0
1650496450000|2022-04-20 23:14:10|143.34|140.54|143.27|140.47|143.34|140.54|143.27|140.47|0
1650496480000|2022-04-20 23:14:40|143.4|140.6|143.4|140.6|143.4|140.6|143.4|140.6|0
1650496510000|2022-04-20 23:15:10|143.47|140.67|143.4|140.6|143.47|140.67|143.4|140.6|0
1650496520000|2022-04-20 23:15:20|143.47|140.67|143.4|140.6|143.47|140.67|143.4|140.6|0
1650496530000|2022-04-20 23:15:30|143.27|140.47|143.4|140.6|143.4|140.6|143.27|140.47|0
1650496560000|2022-04-20 23:16:00|143.53|140.73|143.4|140.6|143.53|140.73|143.4|140.6|0
1650496570000|2022-04-20 23:16:10|143.47|140.67|143.4|140.6|143.47|140.67|143.4|140.6|0
1650496610000|2022-04-20 23:16:50|143.47|140.67|143.4|140.6|143.47|140.67|143.4|140.6|0
1650496620000|2022-04-20 23:17:00|143.47|140.67|143.4|140.6|143.47|140.67|143.4|140.6|0
1650496630000|2022-04-20 23:17:10|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1650496660000|2022-04-20 23:17:40|143.4|140.6|143.4|140.6|143.4|140.6|143.4|140.6|0
1650496680000|2022-04-20 23:18:00|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1650496710000|2022-04-20 23:18:30|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1650496720000|2022-04-20 23:18:40|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1650496730000|2022-04-20 23:18:50|142.94|140.14|142.88|140.08|142.94|140.14|142.88|140.08|0
1650496740000|2022-04-20 23:19:00|143.08|140.28|143.14|140.34|143.14|140.34|143.08|140.28|0
1650496750000|2022-04-20 23:19:10|143.07|140.27|143.07|140.27|143.07|140.27|143.07|140.27|0
1650496760000|2022-04-20 23:19:20|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1650496770000|2022-04-20 23:19:30|142.94|140.14|142.88|140.08|142.94|140.14|142.88|140.08|0
1650496790000|2022-04-20 23:19:50|142.87|140.07|142.87|140.07|142.87|140.07|142.87|140.07|0
1650496810000|2022-04-20 23:20:10|142.94|140.14|142.94|140.14|142.94|140.14|142.94|140.14|0
1650496820000|2022-04-20 23:20:20|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1650496860000|2022-04-20 23:21:00|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1650496870000|2022-04-20 23:21:10|143.4|140.6|143.27|140.47|143.4|140.6|143.27|140.47|0
1650496900000|2022-04-20 23:21:40|143.14|140.34|143.27|140.47|143.27|140.47|143.14|140.34|0
1650496930000|2022-04-20 23:22:10|143.4|140.6|143.4|140.6|143.4|140.6|143.4|140.6|0
1650496950000|2022-04-20 23:22:30|143.34|140.54|143|140.2|143.34|140.54|143|140.2|0
1650497010000|2022-04-20 23:23:30|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1650497020000|2022-04-20 23:23:40|143.07|140.27|143.13|140.33|143.13|140.33|143.07|140.27|0
1650497040000|2022-04-20 23:24:00|143.27|140.47|143.2|140.4|143.27|140.47|143.2|140.4|0
1650497060000|2022-04-20 23:24:20|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1650497110000|2022-04-20 23:25:10|143.07|140.27|143.07|140.27|143.07|140.27|143.07|140.27|0
1650497130000|2022-04-20 23:25:30|143|140.2|143|140.2|143|140.2|143|140.2|0
1650497240000|2022-04-20 23:27:20|142.87|140.07|142.87|140.07|142.87|140.07|142.87|140.07|0
1650497250000|2022-04-20 23:27:30|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1650497260000|2022-04-20 23:27:40|142.68|139.88|142.87|140.07|142.87|140.07|142.61|139.81|0
1650497270000|2022-04-20 23:27:50|143.07|140.27|143|140.2|143.07|140.27|143|140.2|0
1650497290000|2022-04-20 23:28:10|142.87|140.07|142.74|139.94|142.87|140.07|142.74|139.94|0
1650497300000|2022-04-20 23:28:20|142.67|139.87|142.67|139.87|142.74|139.94|142.67|139.87|0
1650497310000|2022-04-20 23:28:30|142.61|139.81|142.87|140.07|142.87|140.07|142.61|139.81|0
1650497320000|2022-04-20 23:28:40|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1650497340000|2022-04-20 23:29:00|142.61|139.81|142.61|139.81|142.61|139.81|142.61|139.81|0
1650497400000|2022-04-20 23:30:00|142.47|139.67|142.47|139.67|142.47|139.67|142.47|139.67|0
1650497410000|2022-04-20 23:30:10|142.41|139.61|142.47|139.67|142.47|139.67|142.41|139.61|0
1650497430000|2022-04-20 23:30:30|142.34|139.54|142.47|139.67|142.47|139.67|142.34|139.54|0
1650497450000|2022-04-20 23:30:50|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1650497490000|2022-04-20 23:31:30|142.8|140|142.8|140|142.8|140|142.8|140|0
1650497500000|2022-04-20 23:31:40|142.73|139.93|142.73|139.93|142.73|139.93|142.73|139.93|0
1650497510000|2022-04-20 23:31:50|142.8|140|142.8|140|142.8|140|142.8|140|0
1650497520000|2022-04-20 23:32:00|142.73|139.93|142.73|139.93|142.73|139.93|142.73|139.93|0
1650497530000|2022-04-20 23:32:10|142.87|140.07|142.87|140.07|142.87|140.07|142.87|140.07|0
1650497580000|2022-04-20 23:33:00|142.8|140|142.6|139.8|142.8|140|142.6|139.8|0
1650497590000|2022-04-20 23:33:10|142.47|139.67|142.47|139.67|142.47|139.67|142.47|139.67|0
1650497610000|2022-04-20 23:33:30|142.6|139.8|142.6|139.8|142.6|139.8|142.6|139.8|0
1650497620000|2022-04-20 23:33:40|142.73|139.93|142.73|139.93|142.73|139.93|142.73|139.93|0
1650497630000|2022-04-20 23:33:50|142.6|139.8|142.67|139.87|142.73|139.93|142.6|139.8|0
1650497640000|2022-04-20 23:34:00|142.73|139.93|142.6|139.8|142.73|139.93|142.6|139.8|0
1650497680000|2022-04-20 23:34:40|142.47|139.67|142.47|139.67|142.47|139.67|142.47|139.67|0
1650497700000|2022-04-20 23:35:00|142.34|139.54|142.34|139.54|142.34|139.54|142.34|139.54|0
1650497730000|2022-04-20 23:35:30|142.21|139.41|142.47|139.67|142.47|139.67|142.21|139.41|0
1650497740000|2022-04-20 23:35:40|142.41|139.61|142.34|139.54|142.41|139.61|142.34|139.54|0
1650497760000|2022-04-20 23:36:00|142.47|139.67|142.47|139.67|142.47|139.67|142.47|139.67|0
1650497770000|2022-04-20 23:36:10|142.41|139.61|142.47|139.67|142.47|139.67|142.41|139.61|0
1650497780000|2022-04-20 23:36:20|142.6|139.8|142.54|139.74|142.6|139.8|142.54|139.74|0
1650497790000|2022-04-20 23:36:30|142.47|139.67|142.54|139.74|142.6|139.8|142.47|139.67|0
1650497800000|2022-04-20 23:36:40|142.6|139.8|142.54|139.74|142.6|139.8|142.54|139.74|0
1650497810000|2022-04-20 23:36:50|142.47|139.67|142.47|139.67|142.54|139.74|142.47|139.67|0
1650497830000|2022-04-20 23:37:10|142.6|139.8|142.6|139.8|142.6|139.8|142.6|139.8|0
1650497850000|2022-04-20 23:37:30|142.47|139.67|142.47|139.67|142.47|139.67|142.47|139.67|0
1650497860000|2022-04-20 23:37:40|142.34|139.54|142.34|139.54|142.34|139.54|142.34|139.54|0
1650497880000|2022-04-20 23:38:00|142.21|139.41|142.27|139.47|142.27|139.47|142.08|139.28|0
1650497890000|2022-04-20 23:38:10|142.21|139.41|142.21|139.41|142.21|139.41|142.21|139.41|0
1650497910000|2022-04-20 23:38:30|142.27|139.47|142.21|139.41|142.34|139.54|142.21|139.41|0
1650497920000|2022-04-20 23:38:40|142.08|139.28|142.21|139.41|142.21|139.41|142.08|139.28|0
1650497960000|2022-04-20 23:39:20|142.27|139.47|142.34|139.54|142.34|139.54|142.27|139.47|0
1650497970000|2022-04-20 23:39:30|142.27|139.47|142.21|139.41|142.27|139.47|142.21|139.41|0
1650497990000|2022-04-20 23:39:50|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1650498000000|2022-04-20 23:40:00|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1650498040000|2022-04-20 23:40:40|142.2|139.4|142.2|139.4|142.2|139.4|142.2|139.4|0
1650498090000|2022-04-20 23:41:30|142.07|139.27|142.07|139.27|142.07|139.27|142.07|139.27|0
1650498100000|2022-04-20 23:41:40|141.94|139.14|141.81|139.01|141.94|139.14|141.81|139.01|0
1650498120000|2022-04-20 23:42:00|141.75|138.95|141.68|138.88|141.75|138.95|141.68|138.88|0
1650498130000|2022-04-20 23:42:10|141.75|138.95|141.68|138.88|141.75|138.95|141.68|138.88|0
1650498160000|2022-04-20 23:42:40|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1650498170000|2022-04-20 23:42:50|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1650498250000|2022-04-20 23:44:10|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1650498290000|2022-04-20 23:44:50|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1650498300000|2022-04-20 23:45:00|141.29|138.49|141.29|138.49|141.29|138.49|141.29|138.49|0
1650498310000|2022-04-20 23:45:10|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1650498330000|2022-04-20 23:45:30|141.49|138.69|141.55|138.75|141.55|138.75|141.49|138.69|0
1650498340000|2022-04-20 23:45:40|141.62|138.82|141.62|138.82|141.62|138.82|141.55|138.75|0
1650498350000|2022-04-20 23:45:50|141.68|138.88|141.81|139.01|141.81|139.01|141.68|138.88|0
1650498360000|2022-04-20 23:46:00|141.68|138.88|141.68|138.88|141.75|138.95|141.68|138.88|0
1650498370000|2022-04-20 23:46:10|141.81|139.01|141.68|138.88|141.81|139.01|141.68|138.88|0
1650498380000|2022-04-20 23:46:20|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1650498390000|2022-04-20 23:46:30|141.94|139.14|141.94|139.14|141.94|139.14|141.81|139.01|0
1650498410000|2022-04-20 23:46:50|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1650498430000|2022-04-20 23:47:10|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1650498450000|2022-04-20 23:47:30|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1650498470000|2022-04-20 23:47:50|141.29|138.49|141.29|138.49|141.29|138.49|141.29|138.49|0
1650498480000|2022-04-20 23:48:00|141.35|138.55|141.15|138.35|141.35|138.55|141.15|138.35|0
1650498490000|2022-04-20 23:48:10|141.29|138.49|141.42|138.62|141.42|138.62|141.28|138.48|0
1650498510000|2022-04-20 23:48:30|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1650498520000|2022-04-20 23:48:40|141.15|138.35|141.28|138.48|141.28|138.48|141.15|138.35|0
1650498550000|2022-04-20 23:49:10|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1650498560000|2022-04-20 23:49:20|141.35|138.55|141.41|138.61|141.41|138.61|141.35|138.55|0
1650498570000|2022-04-20 23:49:30|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1650498600000|2022-04-20 23:50:00|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1650498610000|2022-04-20 23:50:10|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1650498620000|2022-04-20 23:50:20|141.15|138.35|141.02|138.22|141.15|138.35|141.02|138.22|0
1650498640000|2022-04-20 23:50:40|140.89|138.09|140.76|137.96|140.89|138.09|140.76|137.96|0
1650498650000|2022-04-20 23:50:50|140.89|138.09|141.02|138.22|141.02|138.22|140.89|138.09|0
1650498660000|2022-04-20 23:51:00|141.15|138.35|140.89|138.09|141.15|138.35|140.89|138.09|0
1650498670000|2022-04-20 23:51:10|141.02|138.22|140.89|138.09|141.02|138.22|140.89|138.09|0
1650498690000|2022-04-20 23:51:30|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1650498720000|2022-04-20 23:52:00|141.15|138.35|140.89|138.09|141.15|138.35|140.89|138.09|0
1650498730000|2022-04-20 23:52:10|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1650498760000|2022-04-20 23:52:40|140.89|138.09|140.89|138.09|140.89|138.09|140.89|138.09|0
1650498770000|2022-04-20 23:52:50|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1650498780000|2022-04-20 23:53:00|140.96|138.16|140.89|138.09|141.02|138.22|140.89|138.09|0
1650498800000|2022-04-20 23:53:20|140.83|138.03|140.89|138.09|140.89|138.09|140.83|138.03|0
1650498810000|2022-04-20 23:53:30|141.02|138.22|140.96|138.16|141.02|138.22|140.96|138.16|0
1650498820000|2022-04-20 23:53:40|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1650498830000|2022-04-20 23:53:50|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1650498840000|2022-04-20 23:54:00|141.22|138.42|141.15|138.35|141.22|138.42|141.15|138.35|0
1650498890000|2022-04-20 23:54:50|141.22|138.42|141.28|138.48|141.41|138.61|141.22|138.42|0
1650498900000|2022-04-20 23:55:00|141.41|138.61|141.28|138.48|141.41|138.61|141.28|138.48|0
1650498910000|2022-04-20 23:55:10|141.41|138.61|141.54|138.74|141.54|138.74|141.41|138.61|0
1650498920000|2022-04-20 23:55:20|141.67|138.87|141.8|139|141.8|139|141.67|138.87|0
1650498930000|2022-04-20 23:55:30|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1650498940000|2022-04-20 23:55:40|141.54|138.74|141.41|138.61|141.54|138.74|141.41|138.61|0
1650498950000|2022-04-20 23:55:50|141.48|138.68|141.54|138.74|141.54|138.74|141.48|138.68|0
1650498960000|2022-04-20 23:56:00|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1650498970000|2022-04-20 23:56:10|141.54|138.74|141.67|138.87|141.67|138.87|141.54|138.74|0
1650498980000|2022-04-20 23:56:20|141.8|139|141.8|139|141.8|139|141.8|139|0
1650499000000|2022-04-20 23:56:40|141.74|138.94|141.8|139|141.8|139|141.74|138.94|0
1650499010000|2022-04-20 23:56:50|141.93|139.13|141.8|139|141.93|139.13|141.8|139|0
1650499020000|2022-04-20 23:57:00|141.93|139.13|141.8|139|141.93|139.13|141.8|139|0
1650499050000|2022-04-20 23:57:30|141.67|138.87|141.54|138.74|141.67|138.87|141.54|138.74|0
1650499060000|2022-04-20 23:57:40|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1650499070000|2022-04-20 23:57:50|141.28|138.48|141.41|138.61|141.41|138.61|141.28|138.48|0
1650499080000|2022-04-20 23:58:00|141.54|138.74|141.54|138.74|141.54|138.74|141.54|138.74|0
1650499110000|2022-04-20 23:58:30|141.28|138.48|141.28|138.48|141.28|138.48|141.21|138.41|0
1650499120000|2022-04-20 23:58:40|141.15|138.35|141.41|138.61|141.41|138.61|141.15|138.35|0
1650499140000|2022-04-20 23:59:00|141.54|138.74|141.67|138.87|141.67|138.87|141.54|138.74|0
1650499150000|2022-04-20 23:59:10|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1650499200000|2022-04-21 00:00:00|142.06|139.26|141.8|139|142.06|139.26|141.67|138.87|0
1650499210000|2022-04-21 00:00:10|141.93|139.13|141.93|139.13|142.06|139.26|141.93|139.13|0
1650499220000|2022-04-21 00:00:20|141.8|139|141.8|139|141.8|139|141.8|139|0
1650499230000|2022-04-21 00:00:30|141.93|139.13|141.67|138.87|141.93|139.13|141.67|138.87|0
1650499240000|2022-04-21 00:00:40|141.8|139|141.93|139.13|141.93|139.13|141.67|138.87|0
1650499250000|2022-04-21 00:00:50|141.8|139|141.8|139|141.8|139|141.67|138.87|0
1650499260000|2022-04-21 00:01:00|141.54|138.74|141.41|138.61|141.54|138.74|141.41|138.61|0
1650499270000|2022-04-21 00:01:10|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1650499280000|2022-04-21 00:01:20|141.41|138.61|141.41|138.61|141.54|138.74|141.41|138.61|0
1650499290000|2022-04-21 00:01:30|141.27|138.47|141.41|138.61|141.41|138.61|141.27|138.47|0
1650499300000|2022-04-21 00:01:40|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1650499310000|2022-04-21 00:01:50|141.4|138.6|141.27|138.47|141.4|138.6|141.27|138.47|0
1650499320000|2022-04-21 00:02:00|141.34|138.54|141.4|138.6|141.4|138.6|141.34|138.54|0
1650499330000|2022-04-21 00:02:10|141.27|138.47|141.01|138.21|141.27|138.47|141.01|138.21|0
1650499340000|2022-04-21 00:02:20|141.08|138.28|141.01|138.21|141.08|138.28|141.01|138.21|0
1650499350000|2022-04-21 00:02:30|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1650499360000|2022-04-21 00:02:40|141.08|138.28|140.88|138.08|141.08|138.28|140.88|138.08|0
1650499380000|2022-04-21 00:03:00|140.95|138.15|140.88|138.08|140.95|138.15|140.88|138.08|0
1650499390000|2022-04-21 00:03:10|140.75|137.95|140.49|137.69|140.75|137.95|140.49|137.69|0
1650499400000|2022-04-21 00:03:20|140.36|137.56|140.36|137.56|140.36|137.56|140.23|137.43|0
1650499410000|2022-04-21 00:03:30|140.49|137.69|140.49|137.69|140.49|137.69|140.36|137.56|0
1650499420000|2022-04-21 00:03:40|140.62|137.82|140.69|137.89|140.69|137.89|140.62|137.82|0
1650499430000|2022-04-21 00:03:50|140.75|137.95|140.88|138.08|140.88|138.08|140.75|137.95|0
1650499440000|2022-04-21 00:04:00|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1650499450000|2022-04-21 00:04:10|141.14|138.34|141.14|138.34|141.27|138.47|141.14|138.34|0
1650499460000|2022-04-21 00:04:20|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1650499490000|2022-04-21 00:04:50|141.34|138.54|141.34|138.54|141.4|138.6|141.27|138.47|0
1650499500000|2022-04-21 00:05:00|141.27|138.47|141.27|138.47|141.4|138.6|141.27|138.47|0
1650499510000|2022-04-21 00:05:10|141.14|138.34|141.14|138.34|141.21|138.41|141.14|138.34|0
1650499520000|2022-04-21 00:05:20|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1650499530000|2022-04-21 00:05:30|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1650499540000|2022-04-21 00:05:40|140.62|137.82|140.75|137.95|140.75|137.95|140.62|137.82|0
1650499550000|2022-04-21 00:05:50|140.62|137.82|140.75|137.95|140.75|137.95|140.62|137.82|0
1650499560000|2022-04-21 00:06:00|140.62|137.82|140.62|137.82|140.69|137.89|140.62|137.82|0
1650499570000|2022-04-21 00:06:10|140.49|137.69|140.62|137.82|140.62|137.82|140.49|137.69|0
1650499580000|2022-04-21 00:06:20|140.69|137.89|140.36|137.56|140.69|137.89|140.36|137.56|0
1650499590000|2022-04-21 00:06:30|140.49|137.69|140.49|137.69|140.62|137.82|140.49|137.69|0
1650499600000|2022-04-21 00:06:40|140.36|137.56|140.49|137.69|140.49|137.69|140.36|137.56|0
1650499630000|2022-04-21 00:07:10|140.75|137.95|140.75|137.95|140.75|137.95|140.62|137.82|0
1650499640000|2022-04-21 00:07:20|140.69|137.89|140.62|137.82|140.75|137.95|140.62|137.82|0
1650499650000|2022-04-21 00:07:30|140.75|137.95|140.62|137.82|140.75|137.95|140.62|137.82|0
1650499660000|2022-04-21 00:07:40|140.69|137.89|140.62|137.82|140.69|137.89|140.62|137.82|0
1650499670000|2022-04-21 00:07:50|140.56|137.76|140.49|137.69|140.62|137.82|140.49|137.69|0
1650499680000|2022-04-21 00:08:00|140.62|137.82|140.36|137.56|140.62|137.82|140.36|137.56|0
1650499690000|2022-04-21 00:08:10|140.43|137.63|140.49|137.69|140.49|137.69|140.36|137.56|0
1650499700000|2022-04-21 00:08:20|140.62|137.82|140.62|137.82|140.75|137.95|140.62|137.82|0
1650499720000|2022-04-21 00:08:40|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1650499730000|2022-04-21 00:08:50|140.69|137.89|140.75|137.95|140.75|137.95|140.69|137.89|0
1650499750000|2022-04-21 00:09:10|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1650499760000|2022-04-21 00:09:20|140.88|138.08|140.88|138.08|141.01|138.21|140.88|138.08|0
1650499790000|2022-04-21 00:09:50|140.82|138.02|140.75|137.95|140.82|138.02|140.75|137.95|0
1650499800000|2022-04-21 00:10:00|140.88|138.08|140.69|137.89|140.88|138.08|140.62|137.82|0
1650499810000|2022-04-21 00:10:10|140.75|137.95|140.88|138.08|140.88|138.08|140.75|137.95|0
1650499820000|2022-04-21 00:10:20|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1650499830000|2022-04-21 00:10:30|140.75|137.95|141.01|138.21|141.01|138.21|140.75|137.95|0
1650499840000|2022-04-21 00:10:40|140.75|137.95|140.75|137.95|140.88|138.08|140.75|137.95|0
1650499860000|2022-04-21 00:11:00|140.88|138.08|140.88|138.08|140.88|138.08|140.75|137.95|0
1650499870000|2022-04-21 00:11:10|140.81|138.01|140.75|137.95|140.81|138.01|140.75|137.95|0
1650499880000|2022-04-21 00:11:20|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1650499890000|2022-04-21 00:11:30|141.01|138.21|141.14|138.34|141.14|138.34|141.01|138.21|0
1650499900000|2022-04-21 00:11:40|141.01|138.21|141.07|138.27|141.07|138.27|141.01|138.21|0
1650499910000|2022-04-21 00:11:50|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1650499940000|2022-04-21 00:12:20|141.01|138.21|141.14|138.34|141.14|138.34|141.01|138.21|0
1650499950000|2022-04-21 00:12:30|141.07|138.27|141.01|138.21|141.07|138.27|141.01|138.21|0
1650499960000|2022-04-21 00:12:40|141.14|138.34|141.07|138.27|141.14|138.34|141.07|138.27|0
1650499970000|2022-04-21 00:12:50|141.14|138.34|141.01|138.21|141.14|138.34|141.01|138.21|0
1650499980000|2022-04-21 00:13:00|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1650499990000|2022-04-21 00:13:10|141.07|138.27|141.07|138.27|141.07|138.27|141.07|138.27|0
1650500000000|2022-04-21 00:13:20|141.01|138.21|141.01|138.21|141.14|138.34|141.01|138.21|0
1650500010000|2022-04-21 00:13:30|140.88|138.08|141.01|138.21|141.01|138.21|140.88|138.08|0
1650500020000|2022-04-21 00:13:40|141.07|138.27|141.14|138.34|141.14|138.34|141.01|138.21|0
1650500030000|2022-04-21 00:13:50|141.01|138.21|141.14|138.34|141.14|138.34|141.01|138.21|0
1650500040000|2022-04-21 00:14:00|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1650500050000|2022-04-21 00:14:10|141.14|138.34|141|138.2|141.14|138.34|141|138.2|0
1650500060000|2022-04-21 00:14:20|141.07|138.27|141.13|138.33|141.14|138.34|141.07|138.27|0
1650500070000|2022-04-21 00:14:30|141.07|138.27|141.07|138.27|141.07|138.27|141.07|138.27|0
1650500080000|2022-04-21 00:14:40|141.13|138.33|141.13|138.33|141.13|138.33|141.07|138.27|0
1650500090000|2022-04-21 00:14:50|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1650500100000|2022-04-21 00:15:00|141.4|138.6|141.39|138.59|141.4|138.6|141.26|138.46|0
1650500110000|2022-04-21 00:15:10|141.33|138.53|141.26|138.46|141.39|138.59|141.26|138.46|0
1650500120000|2022-04-21 00:15:20|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1650500130000|2022-04-21 00:15:30|141|138.2|141.07|138.27|141.26|138.46|141|138.2|0
1650500140000|2022-04-21 00:15:40|141|138.2|141.07|138.27|141.07|138.27|141|138.2|0
1650500150000|2022-04-21 00:15:50|141|138.2|141.39|138.59|141.39|138.59|141|138.2|0
1650500170000|2022-04-21 00:16:10|141.26|138.46|141.13|138.33|141.26|138.46|141.13|138.33|0
1650500180000|2022-04-21 00:16:20|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1650500190000|2022-04-21 00:16:30|141.39|138.59|141.33|138.53|141.39|138.59|141.26|138.46|0
1650500200000|2022-04-21 00:16:40|141.26|138.46|141.13|138.33|141.26|138.46|141.13|138.33|0
1650500210000|2022-04-21 00:16:50|141.2|138.4|141.13|138.33|141.2|138.4|141.13|138.33|0
1650500220000|2022-04-21 00:17:00|141|138.2|141.13|138.33|141.13|138.33|141|138.2|0
1650500230000|2022-04-21 00:17:10|141|138.2|140.87|138.07|141|138.2|140.87|138.07|0
1650500240000|2022-04-21 00:17:20|140.74|137.94|140.74|137.94|140.74|137.94|140.74|137.94|0
1650500250000|2022-04-21 00:17:30|140.81|138.01|140.74|137.94|140.81|138.01|140.74|137.94|0
1650500280000|2022-04-21 00:18:00|140.61|137.81|140.48|137.68|140.61|137.81|140.48|137.68|0
1650500290000|2022-04-21 00:18:10|140.35|137.55|139.96|137.16|140.35|137.55|139.96|137.16|0
1650500300000|2022-04-21 00:18:20|140.09|137.29|140.22|137.42|140.22|137.42|140.09|137.29|0
1650500310000|2022-04-21 00:18:30|140.09|137.29|140.22|137.42|140.22|137.42|140.09|137.29|0
1650500320000|2022-04-21 00:18:40|140.35|137.55|139.96|137.16|140.35|137.55|139.96|137.16|0
1650500330000|2022-04-21 00:18:50|140.09|137.29|140.16|137.36|140.16|137.36|140.09|137.29|0
1650500340000|2022-04-21 00:19:00|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1650500350000|2022-04-21 00:19:10|139.96|137.16|140.03|137.23|140.09|137.29|139.96|137.16|0
1650500360000|2022-04-21 00:19:20|140.09|137.29|140.16|137.36|140.16|137.36|140.09|137.29|0
1650500370000|2022-04-21 00:19:30|140.22|137.42|140.22|137.42|140.22|137.42|140.09|137.29|0
1650500380000|2022-04-21 00:19:40|140.29|137.49|140.35|137.55|140.35|137.55|140.29|137.49|0
1650500390000|2022-04-21 00:19:50|140.22|137.42|140.22|137.42|140.29|137.49|140.22|137.42|0
1650500400000|2022-04-21 00:20:00|140.29|137.49|140.61|137.81|140.61|137.81|140.29|137.49|0
1650500410000|2022-04-21 00:20:10|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650500420000|2022-04-21 00:20:20|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1650500430000|2022-04-21 00:20:30|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650500440000|2022-04-21 00:20:40|140.48|137.68|140.61|137.81|140.61|137.81|140.48|137.68|0
1650500450000|2022-04-21 00:20:50|140.48|137.68|140.55|137.75|140.55|137.75|140.48|137.68|0
1650500460000|2022-04-21 00:21:00|140.48|137.68|140.81|138.01|140.81|138.01|140.48|137.68|0
1650500470000|2022-04-21 00:21:10|140.74|137.94|141|138.2|141|138.2|140.74|137.94|0
1650500480000|2022-04-21 00:21:20|140.94|138.14|141|138.2|141|138.2|140.94|138.14|0
1650500490000|2022-04-21 00:21:30|141.13|138.33|141|138.2|141.13|138.33|141|138.2|0
1650500500000|2022-04-21 00:21:40|140.87|138.07|141|138.2|141|138.2|140.87|138.07|0
1650500510000|2022-04-21 00:21:50|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1650500520000|2022-04-21 00:22:00|140.94|138.14|140.87|138.07|140.94|138.14|140.87|138.07|0
1650500530000|2022-04-21 00:22:10|140.74|137.94|140.74|137.94|140.74|137.94|140.74|137.94|0
1650500540000|2022-04-21 00:22:20|140.68|137.88|140.68|137.88|140.68|137.88|140.61|137.81|0
1650500550000|2022-04-21 00:22:30|140.74|137.94|140.74|137.94|140.87|138.07|140.74|137.94|0
1650500560000|2022-04-21 00:22:40|140.81|138.01|140.87|138.07|140.87|138.07|140.81|138.01|0
1650500580000|2022-04-21 00:23:00|141|138.2|140.87|138.07|141|138.2|140.87|138.07|0
1650500590000|2022-04-21 00:23:10|140.74|137.94|140.74|137.94|140.74|137.94|140.74|137.94|0
1650500600000|2022-04-21 00:23:20|140.81|138.01|140.87|138.07|140.87|138.07|140.81|138.01|0
1650500610000|2022-04-21 00:23:30|140.74|137.94|140.74|137.94|140.74|137.94|140.74|137.94|0
1650500620000|2022-04-21 00:23:40|140.61|137.81|140.61|137.81|140.61|137.81|140.61|137.81|0
1650500640000|2022-04-21 00:24:00|140.48|137.68|140.61|137.81|140.61|137.81|140.48|137.68|0
1650500650000|2022-04-21 00:24:10|140.48|137.68|140.61|137.81|140.61|137.81|140.48|137.68|0
1650500680000|2022-04-21 00:24:40|140.67|137.87|140.61|137.81|140.67|137.87|140.61|137.81|0
1650500690000|2022-04-21 00:24:50|140.74|137.94|140.74|137.94|140.74|137.94|140.74|137.94|0
1650500700000|2022-04-21 00:25:00|140.61|137.81|140.61|137.81|140.61|137.81|140.61|137.81|0
1650500710000|2022-04-21 00:25:10|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650500720000|2022-04-21 00:25:20|140.35|137.55|140.48|137.68|140.48|137.68|140.35|137.55|0
1650500730000|2022-04-21 00:25:30|140.54|137.74|140.61|137.81|140.61|137.81|140.54|137.74|0
1650500740000|2022-04-21 00:25:40|140.54|137.74|140.61|137.81|140.61|137.81|140.48|137.68|0
1650500760000|2022-04-21 00:26:00|140.48|137.68|140.54|137.74|140.61|137.81|140.48|137.68|0
1650500770000|2022-04-21 00:26:10|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650500780000|2022-04-21 00:26:20|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650500810000|2022-04-21 00:26:50|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650500820000|2022-04-21 00:27:00|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650500830000|2022-04-21 00:27:10|140.48|137.68|140.35|137.55|140.48|137.68|140.35|137.55|0
1650500840000|2022-04-21 00:27:20|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650500860000|2022-04-21 00:27:40|140.6|137.8|140.48|137.68|140.6|137.8|140.48|137.68|0
1650500870000|2022-04-21 00:27:50|140.54|137.74|140.54|137.74|140.54|137.74|140.47|137.67|0
1650500880000|2022-04-21 00:28:00|140.47|137.67|140.47|137.67|140.47|137.67|140.41|137.61|0
1650500890000|2022-04-21 00:28:10|140.54|137.74|140.6|137.8|140.6|137.8|140.54|137.74|0
1650500900000|2022-04-21 00:28:20|140.47|137.67|140.47|137.67|140.47|137.67|140.47|137.67|0
1650500910000|2022-04-21 00:28:30|140.6|137.8|140.47|137.67|140.6|137.8|140.47|137.67|0
1650500920000|2022-04-21 00:28:40|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650500930000|2022-04-21 00:28:50|140.47|137.67|140.6|137.8|140.6|137.8|140.47|137.67|0
1650500940000|2022-04-21 00:29:00|140.73|137.93|140.73|137.93|140.73|137.93|140.67|137.87|0
1650500960000|2022-04-21 00:29:20|140.6|137.8|140.6|137.8|140.67|137.87|140.6|137.8|0
1650500970000|2022-04-21 00:29:30|140.67|137.87|140.73|137.93|140.73|137.93|140.67|137.87|0
1650501000000|2022-04-21 00:30:00|140.67|137.87|140.73|137.93|140.73|137.93|140.6|137.8|0
1650501010000|2022-04-21 00:30:10|140.6|137.8|140.73|137.93|140.73|137.93|140.6|137.8|0
1650501020000|2022-04-21 00:30:20|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650501030000|2022-04-21 00:30:30|140.67|137.87|140.6|137.8|140.67|137.87|140.6|137.8|0
1650501050000|2022-04-21 00:30:50|140.67|137.87|140.73|137.93|140.73|137.93|140.67|137.87|0
1650501060000|2022-04-21 00:31:00|140.6|137.8|140.73|137.93|140.73|137.93|140.6|137.8|0
1650501080000|2022-04-21 00:31:20|140.6|137.8|140.54|137.74|140.6|137.8|140.47|137.67|0
1650501090000|2022-04-21 00:31:30|140.6|137.8|140.73|137.93|140.73|137.93|140.6|137.8|0
1650501100000|2022-04-21 00:31:40|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650501110000|2022-04-21 00:31:50|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1650501120000|2022-04-21 00:32:00|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650501130000|2022-04-21 00:32:10|140.47|137.67|140.47|137.67|140.47|137.67|140.47|137.67|0
1650501140000|2022-04-21 00:32:20|140.21|137.41|140.21|137.41|140.21|137.41|140.21|137.41|0
1650501150000|2022-04-21 00:32:30|140.34|137.54|140.21|137.41|140.34|137.54|140.21|137.41|0
1650501160000|2022-04-21 00:32:40|140.08|137.28|140.08|137.28|140.08|137.28|140.08|137.28|0
1650501170000|2022-04-21 00:32:50|140.15|137.35|140.34|137.54|140.34|137.54|140.15|137.35|0
1650501180000|2022-04-21 00:33:00|140.08|137.28|140.21|137.41|140.21|137.41|140.08|137.28|0
1650501190000|2022-04-21 00:33:10|140.34|137.54|140.21|137.41|140.34|137.54|140.21|137.41|0
1650501200000|2022-04-21 00:33:20|140.34|137.54|140.28|137.48|140.34|137.54|140.28|137.48|0
1650501210000|2022-04-21 00:33:30|140.34|137.54|140.21|137.41|140.34|137.54|140.21|137.41|0
1650501220000|2022-04-21 00:33:40|140.28|137.48|140.21|137.41|140.28|137.48|140.21|137.41|0
1650501240000|2022-04-21 00:34:00|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650501260000|2022-04-21 00:34:20|140.28|137.48|140.34|137.54|140.34|137.54|140.28|137.48|0
1650501280000|2022-04-21 00:34:40|140.21|137.41|140.28|137.48|140.28|137.48|140.21|137.41|0
1650501290000|2022-04-21 00:34:50|140.34|137.54|140.21|137.41|140.34|137.54|140.21|137.41|0
1650501300000|2022-04-21 00:35:00|140.34|137.54|140.34|137.54|140.34|137.54|140.21|137.41|0
1650501310000|2022-04-21 00:35:10|140.21|137.41|140.08|137.28|140.21|137.41|140.08|137.28|0
1650501320000|2022-04-21 00:35:20|140.21|137.41|140.34|137.54|140.34|137.54|140.21|137.41|0
1650501330000|2022-04-21 00:35:30|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1650501340000|2022-04-21 00:35:40|140.34|137.54|140.34|137.54|140.34|137.54|140.28|137.48|0
1650501380000|2022-04-21 00:36:20|140.47|137.67|140.6|137.8|140.6|137.8|140.47|137.67|0
1650501390000|2022-04-21 00:36:30|140.73|137.93|140.67|137.87|140.73|137.93|140.6|137.8|0
1650501400000|2022-04-21 00:36:40|140.6|137.8|140.6|137.8|140.73|137.93|140.6|137.8|0
1650501410000|2022-04-21 00:36:50|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650501420000|2022-04-21 00:37:00|140.86|138.06|141.12|138.32|141.12|138.32|140.86|138.06|0
1650501440000|2022-04-21 00:37:20|141.06|138.26|141.25|138.45|141.25|138.45|140.99|138.19|0
1650501450000|2022-04-21 00:37:30|141.19|138.39|141.25|138.45|141.25|138.45|141.19|138.39|0
1650501460000|2022-04-21 00:37:40|141.38|138.58|141.12|138.32|141.38|138.58|141.12|138.32|0
1650501470000|2022-04-21 00:37:50|141.25|138.45|141.12|138.32|141.25|138.45|141.12|138.32|0
1650501480000|2022-04-21 00:38:00|141.25|138.45|141.12|138.32|141.25|138.45|141.12|138.32|0
1650501490000|2022-04-21 00:38:10|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1650501500000|2022-04-21 00:38:20|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1650501510000|2022-04-21 00:38:30|141.25|138.45|141.31|138.51|141.38|138.58|141.25|138.45|0
1650501520000|2022-04-21 00:38:40|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1650501530000|2022-04-21 00:38:50|141.12|138.32|141.25|138.45|141.25|138.45|141.12|138.32|0
1650501540000|2022-04-21 00:39:00|141.38|138.58|141.38|138.58|141.38|138.58|141.25|138.45|0
1650501550000|2022-04-21 00:39:10|141.25|138.45|141.25|138.45|141.25|138.45|141.12|138.32|0
1650501560000|2022-04-21 00:39:20|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1650501570000|2022-04-21 00:39:30|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1650501580000|2022-04-21 00:39:40|141.38|138.58|141.38|138.58|141.38|138.58|141.31|138.51|0
1650501590000|2022-04-21 00:39:50|141.31|138.51|141.25|138.45|141.31|138.51|141.25|138.45|0
1650501600000|2022-04-21 00:40:00|141.38|138.58|141.25|138.45|141.38|138.58|141.25|138.45|0
1650501610000|2022-04-21 00:40:10|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1650501620000|2022-04-21 00:40:20|140.99|138.19|141.18|138.38|141.18|138.38|140.99|138.19|0
1650501630000|2022-04-21 00:40:30|141.25|138.45|141.12|138.32|141.25|138.45|141.12|138.32|0
1650501640000|2022-04-21 00:40:40|141.25|138.45|141.31|138.51|141.31|138.51|141.25|138.45|0
1650501650000|2022-04-21 00:40:50|141.38|138.58|141.25|138.45|141.38|138.58|141.25|138.45|0
1650501670000|2022-04-21 00:41:10|141.24|138.44|141.38|138.58|141.38|138.58|141.24|138.44|0
1650501680000|2022-04-21 00:41:20|141.24|138.44|141.38|138.58|141.38|138.58|141.24|138.44|0
1650501690000|2022-04-21 00:41:30|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1650501700000|2022-04-21 00:41:40|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650501710000|2022-04-21 00:41:50|141.24|138.44|141.11|138.31|141.24|138.44|141.11|138.31|0
1650501720000|2022-04-21 00:42:00|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650501730000|2022-04-21 00:42:10|141.11|138.31|141.11|138.31|141.11|138.31|140.98|138.18|0
1650501740000|2022-04-21 00:42:20|141.18|138.38|141.24|138.44|141.24|138.44|141.18|138.38|0
1650501750000|2022-04-21 00:42:30|141.18|138.38|141.24|138.44|141.24|138.44|141.11|138.31|0
1650501770000|2022-04-21 00:42:50|141.11|138.31|141.24|138.44|141.24|138.44|141.11|138.31|0
1650501780000|2022-04-21 00:43:00|141.11|138.31|140.98|138.18|141.11|138.31|140.98|138.18|0
1650501790000|2022-04-21 00:43:10|140.92|138.12|140.85|138.05|140.92|138.12|140.85|138.05|0
1650501800000|2022-04-21 00:43:20|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650501810000|2022-04-21 00:43:30|140.85|138.05|140.85|138.05|140.85|138.05|140.85|138.05|0
1650501820000|2022-04-21 00:43:40|140.92|138.12|140.85|138.05|140.92|138.12|140.85|138.05|0
1650501830000|2022-04-21 00:43:50|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650501840000|2022-04-21 00:44:00|141.05|138.25|141.11|138.31|141.18|138.38|141.05|138.25|0
1650501850000|2022-04-21 00:44:10|141.24|138.44|140.98|138.18|141.24|138.44|140.98|138.18|0
1650501870000|2022-04-21 00:44:30|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650501890000|2022-04-21 00:44:50|140.98|138.18|140.85|138.05|140.98|138.18|140.85|138.05|0
1650501910000|2022-04-21 00:45:10|140.72|137.92|140.79|137.99|140.85|138.05|140.72|137.92|0
1650501920000|2022-04-21 00:45:20|140.72|137.92|140.85|138.05|140.85|138.05|140.72|137.92|0
1650501940000|2022-04-21 00:45:40|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650501950000|2022-04-21 00:45:50|140.85|138.05|140.85|138.05|140.85|138.05|140.85|138.05|0
1650501960000|2022-04-21 00:46:00|140.72|137.92|140.85|138.05|140.85|138.05|140.72|137.92|0
1650501970000|2022-04-21 00:46:10|140.92|138.12|140.85|138.05|140.92|138.12|140.85|138.05|0
1650501980000|2022-04-21 00:46:20|140.92|138.12|141.11|138.31|141.11|138.31|140.92|138.12|0
1650501990000|2022-04-21 00:46:30|141.18|138.38|141.11|138.31|141.18|138.38|141.11|138.31|0
1650502000000|2022-04-21 00:46:40|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650502020000|2022-04-21 00:47:00|141.05|138.25|141.05|138.25|141.05|138.25|141.05|138.25|0
1650502030000|2022-04-21 00:47:10|141.11|138.31|140.98|138.18|141.11|138.31|140.98|138.18|0
1650502040000|2022-04-21 00:47:20|141.11|138.31|140.98|138.18|141.11|138.31|140.98|138.18|0
1650502060000|2022-04-21 00:47:40|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650502070000|2022-04-21 00:47:50|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650502080000|2022-04-21 00:48:00|141.05|138.25|141.11|138.31|141.11|138.31|141.05|138.25|0
1650502130000|2022-04-21 00:48:50|141.18|138.38|141.24|138.44|141.24|138.44|141.18|138.38|0
1650502140000|2022-04-21 00:49:00|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650502150000|2022-04-21 00:49:10|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650502160000|2022-04-21 00:49:20|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650502170000|2022-04-21 00:49:30|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650502180000|2022-04-21 00:49:40|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650502190000|2022-04-21 00:49:50|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650502200000|2022-04-21 00:50:00|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650502210000|2022-04-21 00:50:10|141.7|138.9|141.63|138.83|141.7|138.9|141.63|138.83|0
1650502220000|2022-04-21 00:50:20|141.76|138.96|141.76|138.96|141.76|138.96|141.7|138.9|0
1650502230000|2022-04-21 00:50:30|141.63|138.83|141.57|138.77|141.63|138.83|141.57|138.77|0
1650502240000|2022-04-21 00:50:40|141.5|138.7|141.57|138.77|141.57|138.77|141.5|138.7|0
1650502250000|2022-04-21 00:50:50|141.63|138.83|141.57|138.77|141.63|138.83|141.5|138.7|0
1650502260000|2022-04-21 00:51:00|141.63|138.83|141.89|139.09|141.89|139.09|141.63|138.83|0
1650502270000|2022-04-21 00:51:10|141.76|138.96|141.76|138.96|141.89|139.09|141.76|138.96|0
1650502280000|2022-04-21 00:51:20|141.89|139.09|141.76|138.96|141.96|139.16|141.76|138.96|0
1650502290000|2022-04-21 00:51:30|141.7|138.9|141.76|138.96|141.76|138.96|141.63|138.83|0
1650502300000|2022-04-21 00:51:40|141.89|139.09|141.89|139.09|141.89|139.09|141.76|138.96|0
1650502310000|2022-04-21 00:51:50|141.76|138.96|141.76|138.96|141.76|138.96|141.76|138.96|0
1650502320000|2022-04-21 00:52:00|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650502330000|2022-04-21 00:52:10|142.02|139.22|142.02|139.22|142.02|139.22|142.02|139.22|0
1650502340000|2022-04-21 00:52:20|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650502350000|2022-04-21 00:52:30|142.02|139.22|142.02|139.22|142.02|139.22|142.02|139.22|0
1650502360000|2022-04-21 00:52:40|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650502380000|2022-04-21 00:53:00|142.02|139.22|141.89|139.09|142.02|139.22|141.89|139.09|0
1650502400000|2022-04-21 00:53:20|142.02|139.22|141.89|139.09|142.02|139.22|141.89|139.09|0
1650502410000|2022-04-21 00:53:30|142.02|139.22|141.89|139.09|142.02|139.22|141.89|139.09|0
1650502430000|2022-04-21 00:53:50|142.02|139.22|141.89|139.09|142.02|139.22|141.89|139.09|0
1650502450000|2022-04-21 00:54:10|141.76|138.96|141.76|138.96|141.76|138.96|141.76|138.96|0
1650502490000|2022-04-21 00:54:50|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1650502500000|2022-04-21 00:55:00|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650502510000|2022-04-21 00:55:10|141.69|138.89|141.76|138.96|141.76|138.96|141.69|138.89|0
1650502520000|2022-04-21 00:55:20|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1650502530000|2022-04-21 00:55:30|141.76|138.96|141.69|138.89|141.76|138.96|141.69|138.89|0
1650502540000|2022-04-21 00:55:40|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650502550000|2022-04-21 00:55:50|141.76|138.96|141.76|138.96|141.76|138.96|141.76|138.96|0
1650502560000|2022-04-21 00:56:00|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650502570000|2022-04-21 00:56:10|141.82|139.02|141.76|138.96|141.89|139.09|141.76|138.96|0
1650502580000|2022-04-21 00:56:20|141.62|138.82|141.49|138.69|141.62|138.82|141.49|138.69|0
1650502590000|2022-04-21 00:56:30|141.62|138.82|141.69|138.89|141.69|138.89|141.62|138.82|0
1650502600000|2022-04-21 00:56:40|141.62|138.82|141.49|138.69|141.62|138.82|141.49|138.69|0
1650502610000|2022-04-21 00:56:50|141.43|138.63|141.49|138.69|141.49|138.69|141.43|138.63|0
1650502620000|2022-04-21 00:57:00|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650502640000|2022-04-21 00:57:20|141.43|138.63|141.43|138.63|141.49|138.69|141.43|138.63|0
1650502650000|2022-04-21 00:57:30|141.49|138.69|141.36|138.56|141.49|138.69|141.36|138.56|0
1650502660000|2022-04-21 00:57:40|141.49|138.69|141.36|138.56|141.49|138.69|141.36|138.56|0
1650502670000|2022-04-21 00:57:50|141.23|138.43|141.23|138.43|141.23|138.43|141.1|138.3|0
1650502680000|2022-04-21 00:58:00|141.1|138.3|140.97|138.17|141.1|138.3|140.97|138.17|0
1650502690000|2022-04-21 00:58:10|141.1|138.3|141.1|138.3|141.23|138.43|141.1|138.3|0
1650502700000|2022-04-21 00:58:20|141.23|138.43|141.1|138.3|141.23|138.43|141.1|138.3|0
1650502710000|2022-04-21 00:58:30|140.97|138.17|141.23|138.43|141.23|138.43|140.97|138.17|0
1650502730000|2022-04-21 00:58:50|141.36|138.56|141.43|138.63|141.43|138.63|141.36|138.56|0
1650502740000|2022-04-21 00:59:00|141.36|138.56|141.49|138.69|141.49|138.69|141.36|138.56|0
1650502750000|2022-04-21 00:59:10|141.43|138.63|141.36|138.56|141.43|138.63|141.36|138.56|0
1650502770000|2022-04-21 00:59:30|141.43|138.63|141.36|138.56|141.43|138.63|141.36|138.56|0
1650502780000|2022-04-21 00:59:40|141.43|138.63|141.23|138.43|141.43|138.63|141.23|138.43|0
1650502790000|2022-04-21 00:59:50|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650502800000|2022-04-21 01:00:00|141.23|138.43|141.1|138.3|141.23|138.43|141.1|138.3|0
1650502810000|2022-04-21 01:00:10|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650502820000|2022-04-21 01:00:20|141.1|138.3|141.23|138.43|141.23|138.43|141.1|138.3|0
1650502830000|2022-04-21 01:00:30|141.17|138.37|141.1|138.3|141.17|138.37|141.1|138.3|0
1650502840000|2022-04-21 01:00:40|141.23|138.43|141.1|138.3|141.23|138.43|141.1|138.3|0
1650502860000|2022-04-21 01:01:00|140.97|138.17|140.97|138.17|141.1|138.3|140.97|138.17|0
1650502870000|2022-04-21 01:01:10|140.84|138.04|140.97|138.17|140.97|138.17|140.84|138.04|0
1650502880000|2022-04-21 01:01:20|141.1|138.3|141.23|138.43|141.23|138.43|141.1|138.3|0
1650502890000|2022-04-21 01:01:30|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650502900000|2022-04-21 01:01:40|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650502910000|2022-04-21 01:01:50|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650502920000|2022-04-21 01:02:00|141.23|138.43|141.23|138.43|141.3|138.5|141.23|138.43|0
1650502930000|2022-04-21 01:02:10|141.36|138.56|141.23|138.43|141.36|138.56|141.23|138.43|0
1650502950000|2022-04-21 01:02:30|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1650502960000|2022-04-21 01:02:40|141.23|138.43|141.23|138.43|141.3|138.5|141.23|138.43|0
1650502980000|2022-04-21 01:03:00|141.36|138.56|141.23|138.43|141.36|138.56|141.23|138.43|0
1650503000000|2022-04-21 01:03:20|141.36|138.56|141.23|138.43|141.36|138.56|141.23|138.43|0
1650503010000|2022-04-21 01:03:30|141.3|138.5|141.23|138.43|141.3|138.5|141.23|138.43|0
1650503020000|2022-04-21 01:03:40|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1650503030000|2022-04-21 01:03:50|141.17|138.37|141.17|138.37|141.17|138.37|141.1|138.3|0
1650503040000|2022-04-21 01:04:00|141.1|138.3|141.23|138.43|141.23|138.43|141.1|138.3|0
1650503060000|2022-04-21 01:04:20|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650503070000|2022-04-21 01:04:30|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650503080000|2022-04-21 01:04:40|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650503100000|2022-04-21 01:05:00|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1650503110000|2022-04-21 01:05:10|141.62|138.82|141.75|138.95|141.75|138.95|141.62|138.82|0
1650503130000|2022-04-21 01:05:30|141.62|138.82|141.62|138.82|141.69|138.89|141.62|138.82|0
1650503140000|2022-04-21 01:05:40|141.75|138.95|141.62|138.82|141.75|138.95|141.62|138.82|0
1650503160000|2022-04-21 01:06:00|141.75|138.95|141.88|139.08|141.88|139.08|141.75|138.95|0
1650503190000|2022-04-21 01:06:30|142.01|139.21|142.08|139.28|142.08|139.28|142.01|139.21|0
1650503200000|2022-04-21 01:06:40|142.14|139.34|142.14|139.34|142.27|139.47|142.14|139.34|0
1650503210000|2022-04-21 01:06:50|142.01|139.21|141.88|139.08|142.01|139.21|141.88|139.08|0
1650503220000|2022-04-21 01:07:00|141.75|138.95|141.62|138.82|141.88|139.08|141.62|138.82|0
1650503230000|2022-04-21 01:07:10|141.68|138.88|141.62|138.82|141.68|138.88|141.62|138.82|0
1650503240000|2022-04-21 01:07:20|141.75|138.95|141.68|138.88|141.75|138.95|141.68|138.88|0
1650503250000|2022-04-21 01:07:30|141.75|138.95|141.62|138.82|141.75|138.95|141.62|138.82|0
1650503260000|2022-04-21 01:07:40|141.68|138.88|141.75|138.95|141.75|138.95|141.68|138.88|0
1650503280000|2022-04-21 01:08:00|141.81|139.01|141.88|139.08|141.88|139.08|141.81|139.01|0
1650503290000|2022-04-21 01:08:10|141.81|139.01|141.75|138.95|141.88|139.08|141.75|138.95|0
1650503300000|2022-04-21 01:08:20|141.81|139.01|141.81|139.01|141.81|139.01|141.75|138.95|0
1650503310000|2022-04-21 01:08:30|142.01|139.21|142.01|139.21|142.01|139.21|142.01|139.21|0
1650503330000|2022-04-21 01:08:50|142.14|139.34|142.01|139.21|142.14|139.34|142.01|139.21|0
1650503380000|2022-04-21 01:09:40|142.14|139.34|142.07|139.27|142.14|139.34|142.07|139.27|0
1650503390000|2022-04-21 01:09:50|142.14|139.34|142.01|139.21|142.14|139.34|142.01|139.21|0
1650503400000|2022-04-21 01:10:00|141.88|139.08|141.74|138.94|141.88|139.08|141.74|138.94|0
1650503410000|2022-04-21 01:10:10|141.88|139.08|141.88|139.08|141.88|139.08|141.81|139.01|0
1650503420000|2022-04-21 01:10:20|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1650503430000|2022-04-21 01:10:30|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1650503440000|2022-04-21 01:10:40|142.01|139.21|142.01|139.21|142.01|139.21|142.01|139.21|0
1650503460000|2022-04-21 01:11:00|142.07|139.27|142.14|139.34|142.14|139.34|142.07|139.27|0
1650503470000|2022-04-21 01:11:10|142.27|139.47|142.27|139.47|142.27|139.47|142.27|139.47|0
1650503480000|2022-04-21 01:11:20|142.2|139.4|142.27|139.47|142.27|139.47|142.2|139.4|0
1650503520000|2022-04-21 01:12:00|142.4|139.6|142.4|139.6|142.4|139.6|142.4|139.6|0
1650503530000|2022-04-21 01:12:10|142.27|139.47|142.27|139.47|142.27|139.47|142.27|139.47|0
1650503560000|2022-04-21 01:12:40|142.13|139.33|142|139.2|142.13|139.33|142|139.2|0
1650503570000|2022-04-21 01:12:50|142.13|139.33|142|139.2|142.13|139.33|142|139.2|0
1650503610000|2022-04-21 01:13:30|141.87|139.07|142|139.2|142|139.2|141.87|139.07|0
1650503630000|2022-04-21 01:13:50|141.87|139.07|141.74|138.94|141.87|139.07|141.74|138.94|0
1650503640000|2022-04-21 01:14:00|141.87|139.07|141.81|139.01|141.87|139.07|141.74|138.94|0
1650503650000|2022-04-21 01:14:10|141.74|138.94|141.81|139.01|141.81|139.01|141.74|138.94|0
1650503660000|2022-04-21 01:14:20|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1650503680000|2022-04-21 01:14:40|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1650503700000|2022-04-21 01:15:00|141.74|138.94|141.68|138.88|141.74|138.94|141.68|138.88|0
1650503710000|2022-04-21 01:15:10|141.74|138.94|141.74|138.94|141.81|139.01|141.74|138.94|0
1650503720000|2022-04-21 01:15:20|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1650503730000|2022-04-21 01:15:30|141.74|138.94|141.61|138.81|141.74|138.94|141.61|138.81|0
1650503740000|2022-04-21 01:15:40|141.48|138.68|141.61|138.81|141.61|138.81|141.48|138.68|0
1650503750000|2022-04-21 01:15:50|141.74|138.94|141.61|138.81|141.74|138.94|141.61|138.81|0
1650503760000|2022-04-21 01:16:00|141.48|138.68|141.61|138.81|141.74|138.94|141.48|138.68|0
1650503770000|2022-04-21 01:16:10|141.74|138.94|141.61|138.81|141.74|138.94|141.61|138.81|0
1650503780000|2022-04-21 01:16:20|141.74|138.94|141.74|138.94|141.74|138.94|141.68|138.88|0
1650503790000|2022-04-21 01:16:30|141.87|139.07|141.74|138.94|141.87|139.07|141.74|138.94|0
1650503800000|2022-04-21 01:16:40|141.61|138.81|141.74|138.94|141.74|138.94|141.61|138.81|0
1650503820000|2022-04-21 01:17:00|141.87|139.07|141.68|138.88|141.87|139.07|141.68|138.88|0
1650503830000|2022-04-21 01:17:10|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1650503840000|2022-04-21 01:17:20|141.68|138.88|141.74|138.94|141.74|138.94|141.68|138.88|0
1650503850000|2022-04-21 01:17:30|141.68|138.88|141.74|138.94|141.74|138.94|141.68|138.88|0
1650503870000|2022-04-21 01:17:50|141.61|138.81|141.61|138.81|141.68|138.88|141.61|138.81|0
1650503880000|2022-04-21 01:18:00|141.74|138.94|141.61|138.81|141.74|138.94|141.61|138.81|0
1650503890000|2022-04-21 01:18:10|141.55|138.75|141.35|138.55|141.55|138.75|141.35|138.55|0
1650503900000|2022-04-21 01:18:20|141.22|138.42|141.09|138.29|141.22|138.42|141.09|138.29|0
1650503920000|2022-04-21 01:18:40|141.22|138.42|141.22|138.42|141.22|138.42|141.22|138.42|0
1650503970000|2022-04-21 01:19:30|141.35|138.55|141.35|138.55|141.35|138.55|141.28|138.48|0
1650503980000|2022-04-21 01:19:40|141.28|138.48|141.22|138.42|141.35|138.55|141.22|138.42|0
1650504000000|2022-04-21 01:20:00|141.28|138.48|141.35|138.55|141.35|138.55|141.28|138.48|0
1650504010000|2022-04-21 01:20:10|141.28|138.48|141.35|138.55|141.35|138.55|141.28|138.48|0
1650504020000|2022-04-21 01:20:20|141.28|138.48|141.35|138.55|141.35|138.55|141.28|138.48|0
1650504030000|2022-04-21 01:20:30|141.41|138.61|141.35|138.55|141.41|138.61|141.35|138.55|0
1650504040000|2022-04-21 01:20:40|141.22|138.42|141.35|138.55|141.35|138.55|141.22|138.42|0
1650504050000|2022-04-21 01:20:50|141.48|138.68|141.35|138.55|141.48|138.68|141.35|138.55|0
1650504060000|2022-04-21 01:21:00|141.41|138.61|141.48|138.68|141.48|138.68|141.41|138.61|0
1650504070000|2022-04-21 01:21:10|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1650504090000|2022-04-21 01:21:30|141.74|138.94|141.87|139.07|141.87|139.07|141.74|138.94|0
1650504100000|2022-04-21 01:21:40|141.93|139.13|142|139.2|142|139.2|141.93|139.13|0
1650504110000|2022-04-21 01:21:50|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1650504120000|2022-04-21 01:22:00|142.26|139.46|142.13|139.33|142.26|139.46|142.13|139.33|0
1650504130000|2022-04-21 01:22:10|142.06|139.26|142.13|139.33|142.13|139.33|142.06|139.26|0
1650504140000|2022-04-21 01:22:20|142|139.2|142|139.2|142|139.2|142|139.2|0
1650504150000|2022-04-21 01:22:30|142.06|139.26|141.87|139.07|142.06|139.26|141.87|139.07|0
1650504160000|2022-04-21 01:22:40|142|139.2|142|139.2|142|139.2|141.93|139.13|0
1650504170000|2022-04-21 01:22:50|142.13|139.33|142|139.2|142.13|139.33|142|139.2|0
1650504200000|2022-04-21 01:23:20|141.87|139.07|142|139.2|142|139.2|141.87|139.07|0
1650504220000|2022-04-21 01:23:40|141.87|139.07|141.87|139.07|141.87|139.07|141.73|138.93|0
1650504230000|2022-04-21 01:23:50|142|139.2|142|139.2|142|139.2|142|139.2|0
1650504240000|2022-04-21 01:24:00|142.06|139.26|142.06|139.26|142.13|139.33|142.06|139.26|0
1650504250000|2022-04-21 01:24:10|142|139.2|142|139.2|142|139.2|142|139.2|0
1650504290000|2022-04-21 01:24:50|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1650504300000|2022-04-21 01:25:00|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1650504310000|2022-04-21 01:25:10|141.86|139.06|142.06|139.26|142.06|139.26|141.86|139.06|0
1650504320000|2022-04-21 01:25:20|141.99|139.19|141.86|139.06|141.99|139.19|141.86|139.06|0
1650504330000|2022-04-21 01:25:30|141.93|139.13|141.99|139.19|141.99|139.19|141.93|139.13|0
1650504340000|2022-04-21 01:25:40|141.86|139.06|141.99|139.19|141.99|139.19|141.86|139.06|0
1650504360000|2022-04-21 01:26:00|142.12|139.32|142.12|139.32|142.39|139.59|142.12|139.32|0
1650504370000|2022-04-21 01:26:10|142.19|139.39|142.26|139.46|142.26|139.46|142.19|139.39|0
1650504380000|2022-04-21 01:26:20|142.12|139.32|142.12|139.32|142.12|139.32|141.99|139.19|0
1650504390000|2022-04-21 01:26:30|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1650504400000|2022-04-21 01:26:40|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1650504410000|2022-04-21 01:26:50|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1650504420000|2022-04-21 01:27:00|141.8|139|141.86|139.06|141.86|139.06|141.8|139|0
1650504430000|2022-04-21 01:27:10|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1650504440000|2022-04-21 01:27:20|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1650504450000|2022-04-21 01:27:30|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1650504460000|2022-04-21 01:27:40|142.06|139.26|142.12|139.32|142.12|139.32|142.06|139.26|0
1650504480000|2022-04-21 01:28:00|142.06|139.26|141.99|139.19|142.12|139.32|141.99|139.19|0
1650504500000|2022-04-21 01:28:20|142.12|139.32|141.99|139.19|142.12|139.32|141.99|139.19|0
1650504520000|2022-04-21 01:28:40|142.12|139.32|142.25|139.45|142.25|139.45|142.12|139.32|0
1650504530000|2022-04-21 01:28:50|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1650504540000|2022-04-21 01:29:00|141.99|139.19|142.12|139.32|142.12|139.32|141.93|139.13|0
1650504550000|2022-04-21 01:29:10|142.06|139.26|142.06|139.26|142.06|139.26|141.99|139.19|0
1650504560000|2022-04-21 01:29:20|142.12|139.32|142.12|139.32|142.12|139.32|142.12|139.32|0
1650504570000|2022-04-21 01:29:30|141.99|139.19|142.12|139.32|142.12|139.32|141.99|139.19|0
1650504580000|2022-04-21 01:29:40|142.06|139.26|141.99|139.19|142.06|139.26|141.99|139.19|0
1650504600000|2022-04-21 01:30:00|141.93|139.13|142.12|139.32|142.25|139.45|141.93|139.13|0
1650504610000|2022-04-21 01:30:10|141.99|139.19|141.99|139.19|142.12|139.32|141.99|139.19|0
1650504620000|2022-04-21 01:30:20|142.06|139.26|141.86|139.06|142.06|139.26|141.86|139.06|0
1650504630000|2022-04-21 01:30:30|141.99|139.19|141.86|139.06|141.99|139.19|141.86|139.06|0
1650504640000|2022-04-21 01:30:40|141.8|139|141.73|138.93|141.8|139|141.73|138.93|0
1650504650000|2022-04-21 01:30:50|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1650504660000|2022-04-21 01:31:00|141.73|138.93|141.73|138.93|141.73|138.93|141.6|138.8|0
1650504670000|2022-04-21 01:31:10|141.67|138.87|141.6|138.8|141.67|138.87|141.6|138.8|0
1650504680000|2022-04-21 01:31:20|141.67|138.87|141.6|138.8|141.67|138.87|141.6|138.8|0
1650504690000|2022-04-21 01:31:30|141.73|138.93|141.6|138.8|141.73|138.93|141.6|138.8|0
1650504700000|2022-04-21 01:31:40|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1650504710000|2022-04-21 01:31:50|141.6|138.8|141.6|138.8|141.73|138.93|141.6|138.8|0
1650504720000|2022-04-21 01:32:00|141.54|138.74|141.34|138.54|141.6|138.8|141.34|138.54|0
1650504730000|2022-04-21 01:32:10|141.4|138.6|141.21|138.41|141.4|138.6|141.21|138.41|0
1650504740000|2022-04-21 01:32:20|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1650504750000|2022-04-21 01:32:30|140.95|138.15|140.95|138.15|140.95|138.15|140.95|138.15|0
1650504760000|2022-04-21 01:32:40|141.08|138.28|140.95|138.15|141.08|138.28|140.95|138.15|0
1650504770000|2022-04-21 01:32:50|141.08|138.28|140.95|138.15|141.08|138.28|140.95|138.15|0
1650504780000|2022-04-21 01:33:00|141.08|138.28|141.21|138.41|141.21|138.41|141.08|138.28|0
1650504790000|2022-04-21 01:33:10|141.08|138.28|140.95|138.15|141.08|138.28|140.95|138.15|0
1650504800000|2022-04-21 01:33:20|141.01|138.21|141.08|138.28|141.08|138.28|141.01|138.21|0
1650504810000|2022-04-21 01:33:30|141.14|138.34|141.08|138.28|141.21|138.41|141.08|138.28|0
1650504820000|2022-04-21 01:33:40|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1650504840000|2022-04-21 01:34:00|141.34|138.54|141.21|138.41|141.34|138.54|141.21|138.41|0
1650504850000|2022-04-21 01:34:10|141.07|138.27|141.07|138.27|141.07|138.27|141.07|138.27|0
1650504860000|2022-04-21 01:34:20|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1650504870000|2022-04-21 01:34:30|141.07|138.27|140.68|137.88|141.07|138.27|140.68|137.88|0
1650504890000|2022-04-21 01:34:50|140.55|137.75|140.68|137.88|140.68|137.88|140.55|137.75|0
1650504900000|2022-04-21 01:35:00|140.75|137.95|140.29|137.49|140.81|138.01|140.29|137.49|0
1650504910000|2022-04-21 01:35:10|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1650504920000|2022-04-21 01:35:20|140.29|137.49|140.42|137.62|140.42|137.62|140.29|137.49|0
1650504940000|2022-04-21 01:35:40|140.49|137.69|140.62|137.82|140.62|137.82|140.49|137.69|0
1650504950000|2022-04-21 01:35:50|140.68|137.88|140.55|137.75|140.68|137.88|140.42|137.62|0
1650504960000|2022-04-21 01:36:00|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650504970000|2022-04-21 01:36:10|140.29|137.49|140.16|137.36|140.29|137.49|140.16|137.36|0
1650504980000|2022-04-21 01:36:20|140.03|137.23|140.03|137.23|140.16|137.36|140.03|137.23|0
1650504990000|2022-04-21 01:36:30|139.9|137.1|140.03|137.23|140.03|137.23|139.9|137.1|0
1650505000000|2022-04-21 01:36:40|140.16|137.36|140.03|137.23|140.16|137.36|140.03|137.23|0
1650505010000|2022-04-21 01:36:50|139.9|137.1|140.03|137.23|140.03|137.23|139.9|137.1|0
1650505030000|2022-04-21 01:37:10|139.9|137.1|140.03|137.23|140.03|137.23|139.9|137.1|0
1650505040000|2022-04-21 01:37:20|140.16|137.36|140.03|137.23|140.16|137.36|140.03|137.23|0
1650505050000|2022-04-21 01:37:30|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1650505060000|2022-04-21 01:37:40|140.03|137.23|140.03|137.23|140.03|137.23|139.77|136.97|0
1650505090000|2022-04-21 01:38:10|139.9|137.1|139.9|137.1|139.9|137.1|139.9|137.1|0
1650505110000|2022-04-21 01:38:30|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1650505120000|2022-04-21 01:38:40|140.03|137.23|140.03|137.23|140.03|137.23|140.03|137.23|0
1650505130000|2022-04-21 01:38:50|140.16|137.36|140.03|137.23|140.16|137.36|140.03|137.23|0
1650505150000|2022-04-21 01:39:10|140.16|137.36|140.16|137.36|140.16|137.36|140.03|137.23|0
1650505160000|2022-04-21 01:39:20|140.29|137.49|140.29|137.49|140.29|137.49|140.29|137.49|0
1650505180000|2022-04-21 01:39:40|140.16|137.36|140.29|137.49|140.29|137.49|140.16|137.36|0
1650505200000|2022-04-21 01:40:00|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650505210000|2022-04-21 01:40:10|140.49|137.69|140.55|137.75|140.55|137.75|140.42|137.62|0
1650505220000|2022-04-21 01:40:20|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650505230000|2022-04-21 01:40:30|140.36|137.56|140.42|137.62|140.42|137.62|140.29|137.49|0
1650505240000|2022-04-21 01:40:40|140.29|137.49|140.29|137.49|140.29|137.49|140.16|137.36|0
1650505250000|2022-04-21 01:40:50|140.23|137.43|140.16|137.36|140.23|137.43|140.16|137.36|0
1650505260000|2022-04-21 01:41:00|140.29|137.49|140.16|137.36|140.29|137.49|140.16|137.36|0
1650505270000|2022-04-21 01:41:10|140.03|137.23|139.97|137.17|140.03|137.23|139.97|137.17|0
1650505280000|2022-04-21 01:41:20|139.9|137.1|139.77|136.97|139.9|137.1|139.77|136.97|0
1650505290000|2022-04-21 01:41:30|139.71|136.91|139.64|136.84|139.71|136.91|139.64|136.84|0
1650505300000|2022-04-21 01:41:40|139.77|136.97|139.77|136.97|139.77|136.97|139.77|136.97|0
1650505310000|2022-04-21 01:41:50|139.64|136.84|139.64|136.84|139.77|136.97|139.64|136.84|0
1650505320000|2022-04-21 01:42:00|139.71|136.91|139.64|136.84|139.71|136.91|139.64|136.84|0
1650505330000|2022-04-21 01:42:10|139.51|136.71|139.38|136.58|139.51|136.71|139.38|136.58|0
1650505340000|2022-04-21 01:42:20|139|136.2|138.87|136.07|139|136.2|138.74|135.94|0
1650505350000|2022-04-21 01:42:30|139|136.2|138.87|136.07|139.12|136.32|138.87|136.07|0
1650505360000|2022-04-21 01:42:40|138.74|135.94|138.74|135.94|138.74|135.94|138.74|135.94|0
1650505370000|2022-04-21 01:42:50|138.68|135.88|138.74|135.94|138.74|135.94|138.68|135.88|0
1650505380000|2022-04-21 01:43:00|138.68|135.88|138.74|135.94|138.74|135.94|138.68|135.88|0
1650505390000|2022-04-21 01:43:10|138.48|135.68|138.48|135.68|138.48|135.68|138.48|135.68|0
1650505400000|2022-04-21 01:43:20|138.61|135.81|138.74|135.94|138.74|135.94|138.61|135.81|0
1650505410000|2022-04-21 01:43:30|138.61|135.81|138.61|135.81|138.61|135.81|138.61|135.81|0
1650505420000|2022-04-21 01:43:40|138.48|135.68|138.61|135.81|138.61|135.81|138.48|135.68|0
1650505430000|2022-04-21 01:43:50|138.48|135.68|138.74|135.94|138.74|135.94|138.48|135.68|0
1650505440000|2022-04-21 01:44:00|138.87|136.07|138.87|136.07|138.87|136.07|138.87|136.07|0
1650505450000|2022-04-21 01:44:10|138.8|136|138.8|136|138.8|136|138.8|136|0
1650505460000|2022-04-21 01:44:20|138.74|135.94|138.87|136.07|138.87|136.07|138.74|135.94|0
1650505480000|2022-04-21 01:44:40|138.74|135.94|138.74|135.94|138.74|135.94|138.74|135.94|0
1650505490000|2022-04-21 01:44:50|138.87|136.07|138.8|136|138.87|136.07|138.8|136|0
1650505500000|2022-04-21 01:45:00|138.61|135.81|138.74|135.94|138.74|135.94|138.61|135.81|0
1650505510000|2022-04-21 01:45:10|138.87|136.07|138.86|136.06|138.87|136.07|138.86|136.06|0
1650505530000|2022-04-21 01:45:30|138.74|135.94|138.74|135.94|138.74|135.94|138.61|135.81|0
1650505540000|2022-04-21 01:45:40|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1650505550000|2022-04-21 01:45:50|138.61|135.81|138.61|135.81|138.61|135.81|138.61|135.81|0
1650505560000|2022-04-21 01:46:00|138.48|135.68|138.74|135.94|138.74|135.94|138.48|135.68|0
1650505570000|2022-04-21 01:46:10|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1650505620000|2022-04-21 01:47:00|138.8|136|138.61|135.81|138.8|136|138.61|135.81|0
1650505630000|2022-04-21 01:47:10|138.73|135.93|138.61|135.81|138.73|135.93|138.61|135.81|0
1650505650000|2022-04-21 01:47:30|138.67|135.87|138.67|135.87|138.67|135.87|138.67|135.87|0
1650505660000|2022-04-21 01:47:40|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505670000|2022-04-21 01:47:50|138.86|136.06|138.86|136.06|138.93|136.13|138.86|136.06|0
1650505680000|2022-04-21 01:48:00|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505690000|2022-04-21 01:48:10|138.86|136.06|138.73|135.93|138.86|136.06|138.73|135.93|0
1650505700000|2022-04-21 01:48:20|138.61|135.81|138.67|135.87|138.67|135.87|138.61|135.81|0
1650505710000|2022-04-21 01:48:30|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505720000|2022-04-21 01:48:40|138.67|135.87|138.73|135.93|138.73|135.93|138.67|135.87|0
1650505730000|2022-04-21 01:48:50|138.8|136|138.8|136|138.8|136|138.8|136|0
1650505740000|2022-04-21 01:49:00|138.73|135.93|138.73|135.93|138.8|136|138.73|135.93|0
1650505750000|2022-04-21 01:49:10|138.67|135.87|138.6|135.8|138.67|135.87|138.6|135.8|0
1650505760000|2022-04-21 01:49:20|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505780000|2022-04-21 01:49:40|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1650505790000|2022-04-21 01:49:50|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505810000|2022-04-21 01:50:10|138.86|136.06|138.73|135.93|138.86|136.06|138.73|135.93|0
1650505820000|2022-04-21 01:50:20|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1650505850000|2022-04-21 01:50:50|138.99|136.19|138.86|136.06|138.99|136.19|138.86|136.06|0
1650505860000|2022-04-21 01:51:00|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505870000|2022-04-21 01:51:10|138.8|136|138.86|136.06|138.86|136.06|138.8|136|0
1650505880000|2022-04-21 01:51:20|138.99|136.19|138.86|136.06|138.99|136.19|138.86|136.06|0
1650505920000|2022-04-21 01:52:00|138.73|135.93|138.93|136.13|138.93|136.13|138.73|135.93|0
1650505930000|2022-04-21 01:52:10|138.99|136.19|138.86|136.06|138.99|136.19|138.86|136.06|0
1650505940000|2022-04-21 01:52:20|138.73|135.93|138.86|136.06|138.86|136.06|138.73|135.93|0
1650505950000|2022-04-21 01:52:30|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505960000|2022-04-21 01:52:40|138.8|136|138.86|136.06|138.86|136.06|138.73|135.93|0
1650505970000|2022-04-21 01:52:50|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650505980000|2022-04-21 01:53:00|138.8|136|138.73|135.93|138.8|136|138.73|135.93|0
1650506000000|2022-04-21 01:53:20|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1650506010000|2022-04-21 01:53:30|138.99|136.19|138.73|135.93|138.99|136.19|138.73|135.93|0
1650506020000|2022-04-21 01:53:40|138.8|136|138.8|136|138.8|136|138.8|136|0
1650506030000|2022-04-21 01:53:50|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650506040000|2022-04-21 01:54:00|138.6|135.8|138.6|135.8|138.6|135.8|138.6|135.8|0
1650506050000|2022-04-21 01:54:10|138.67|135.87|138.6|135.8|138.73|135.93|138.6|135.8|0
1650506060000|2022-04-21 01:54:20|138.47|135.67|138.6|135.8|138.6|135.8|138.47|135.67|0
1650506070000|2022-04-21 01:54:30|138.47|135.67|138.47|135.67|138.6|135.8|138.47|135.67|0
1650506080000|2022-04-21 01:54:40|138.6|135.8|138.6|135.8|138.6|135.8|138.6|135.8|0
1650506090000|2022-04-21 01:54:50|138.73|135.93|138.73|135.93|138.73|135.93|138.73|135.93|0
1650506110000|2022-04-21 01:55:10|138.6|135.8|138.6|135.8|138.6|135.8|138.6|135.8|0
1650506120000|2022-04-21 01:55:20|138.54|135.74|138.54|135.74|138.54|135.74|138.54|135.74|0
1650506130000|2022-04-21 01:55:30|138.47|135.67|138.47|135.67|138.54|135.74|138.47|135.67|0
1650506140000|2022-04-21 01:55:40|138.54|135.74|138.47|135.67|138.54|135.74|138.47|135.67|0
1650506160000|2022-04-21 01:56:00|138.34|135.54|138.34|135.54|138.34|135.54|138.34|135.54|0
1650506170000|2022-04-21 01:56:10|138.41|135.61|138.47|135.67|138.47|135.67|138.41|135.61|0
1650506180000|2022-04-21 01:56:20|138.34|135.54|138.34|135.54|138.34|135.54|138.34|135.54|0
1650506190000|2022-04-21 01:56:30|138.47|135.67|138.47|135.67|138.47|135.67|138.47|135.67|0
1650506200000|2022-04-21 01:56:40|138.6|135.8|138.6|135.8|138.6|135.8|138.6|135.8|0
1650506210000|2022-04-21 01:56:50|138.67|135.87|138.67|135.87|138.67|135.87|138.67|135.87|0
1650506220000|2022-04-21 01:57:00|138.6|135.8|138.73|135.93|138.73|135.93|138.6|135.8|0
1650506230000|2022-04-21 01:57:10|138.86|136.06|138.73|135.93|138.86|136.06|138.73|135.93|0
1650506240000|2022-04-21 01:57:20|138.86|136.06|138.86|136.06|138.86|136.06|138.79|135.99|0
1650506250000|2022-04-21 01:57:30|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1650506260000|2022-04-21 01:57:40|138.86|136.06|138.86|136.06|138.86|136.06|138.86|136.06|0
1650506280000|2022-04-21 01:58:00|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1650506310000|2022-04-21 01:58:30|138.85|136.05|138.85|136.05|138.85|136.05|138.85|136.05|0
1650506320000|2022-04-21 01:58:40|138.92|136.12|138.98|136.18|138.98|136.18|138.92|136.12|0
1650506370000|2022-04-21 01:59:30|138.85|136.05|138.85|136.05|138.85|136.05|138.85|136.05|0
1650506380000|2022-04-21 01:59:40|138.98|136.18|138.85|136.05|138.98|136.18|138.85|136.05|0
1650506400000|2022-04-21 02:00:00|138.73|135.93|138.98|136.18|138.98|136.18|138.72|135.92|0
1650506410000|2022-04-21 02:00:10|138.85|136.05|138.85|136.05|138.85|136.05|138.85|136.05|0
1650506420000|2022-04-21 02:00:20|138.79|135.99|138.79|135.99|138.85|136.05|138.72|135.92|0
1650506430000|2022-04-21 02:00:30|138.85|136.05|138.79|135.99|138.85|136.05|138.79|135.99|0
1650506440000|2022-04-21 02:00:40|138.85|136.05|138.85|136.05|138.98|136.18|138.85|136.05|0
1650506450000|2022-04-21 02:00:50|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1650506460000|2022-04-21 02:01:00|138.85|136.05|138.98|136.18|138.98|136.18|138.85|136.05|0
1650506480000|2022-04-21 02:01:20|139.24|136.44|139.37|136.57|139.37|136.57|139.24|136.44|0
1650506490000|2022-04-21 02:01:30|139.63|136.83|139.56|136.76|139.63|136.83|139.56|136.76|0
1650506500000|2022-04-21 02:01:40|139.63|136.83|139.63|136.83|139.63|136.83|139.63|136.83|0
1650506510000|2022-04-21 02:01:50|139.56|136.76|139.5|136.7|139.63|136.83|139.5|136.7|0
1650506540000|2022-04-21 02:02:20|139.24|136.44|139.24|136.44|139.24|136.44|139.11|136.31|0
1650506550000|2022-04-21 02:02:30|139.11|136.31|139.24|136.44|139.24|136.44|139.11|136.31|0
1650506570000|2022-04-21 02:02:50|139.11|136.31|139.24|136.44|139.24|136.44|139.11|136.31|0
1650506580000|2022-04-21 02:03:00|139.18|136.38|139.11|136.31|139.24|136.44|139.11|136.31|0
1650506590000|2022-04-21 02:03:10|138.98|136.18|139.11|136.31|139.11|136.31|138.98|136.18|0
1650506600000|2022-04-21 02:03:20|139.18|136.38|139.11|136.31|139.18|136.38|139.11|136.31|0
1650506610000|2022-04-21 02:03:30|139.24|136.44|139.11|136.31|139.24|136.44|139.11|136.31|0
1650506620000|2022-04-21 02:03:40|139.18|136.38|139.37|136.57|139.37|136.57|139.18|136.38|0
1650506630000|2022-04-21 02:03:50|139.24|136.44|139.24|136.44|139.24|136.44|139.24|136.44|0
1650506640000|2022-04-21 02:04:00|139.37|136.57|139.37|136.57|139.37|136.57|139.24|136.44|0
1650506670000|2022-04-21 02:04:30|139.5|136.7|139.37|136.57|139.5|136.7|139.37|136.57|0
1650506690000|2022-04-21 02:04:50|139.43|136.63|139.37|136.57|139.43|136.63|139.37|136.57|0
1650506700000|2022-04-21 02:05:00|139.5|136.7|139.37|136.57|139.5|136.7|139.37|136.57|0
1650506710000|2022-04-21 02:05:10|139.24|136.44|139.24|136.44|139.24|136.44|139.24|136.44|0
1650506720000|2022-04-21 02:05:20|139.17|136.37|139.17|136.37|139.17|136.37|139.17|136.37|0
1650506730000|2022-04-21 02:05:30|139.24|136.44|139.24|136.44|139.24|136.44|139.24|136.44|0
1650506750000|2022-04-21 02:05:50|139.17|136.37|139.17|136.37|139.17|136.37|139.17|136.37|0
1650506760000|2022-04-21 02:06:00|139.11|136.31|139.11|136.31|139.11|136.31|138.98|136.18|0
1650506770000|2022-04-21 02:06:10|138.98|136.18|138.72|135.92|138.98|136.18|138.72|135.92|0
1650506790000|2022-04-21 02:06:30|138.59|135.79|138.72|135.92|138.72|135.92|138.59|135.79|0
1650506800000|2022-04-21 02:06:40|138.59|135.79|138.72|135.92|138.72|135.92|138.59|135.79|0
1650506810000|2022-04-21 02:06:50|138.59|135.79|138.59|135.79|138.59|135.79|138.59|135.79|0
1650506820000|2022-04-21 02:07:00|138.85|136.05|138.85|136.05|138.85|136.05|138.85|136.05|0
1650506830000|2022-04-21 02:07:10|138.98|136.18|138.85|136.05|138.98|136.18|138.85|136.05|0
1650506840000|2022-04-21 02:07:20|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1650506850000|2022-04-21 02:07:30|138.85|136.05|138.85|136.05|138.85|136.05|138.85|136.05|0
1650506880000|2022-04-21 02:08:00|138.72|135.92|138.85|136.05|138.85|136.05|138.72|135.92|0
1650506890000|2022-04-21 02:08:10|138.79|135.99|138.72|135.92|138.79|135.99|138.72|135.92|0
1650506900000|2022-04-21 02:08:20|138.79|135.99|138.66|135.86|138.79|135.99|138.59|135.79|0
1650506910000|2022-04-21 02:08:30|138.59|135.79|138.46|135.66|138.59|135.79|138.46|135.66|0
1650506920000|2022-04-21 02:08:40|138.53|135.73|138.46|135.66|138.59|135.79|138.46|135.66|0
1650506930000|2022-04-21 02:08:50|138.53|135.73|138.46|135.66|138.53|135.73|138.46|135.66|0
1650506940000|2022-04-21 02:09:00|138.33|135.53|138.33|135.53|138.33|135.53|138.33|135.53|0
1650506950000|2022-04-21 02:09:10|138.08|135.28|137.95|135.15|138.08|135.28|137.95|135.15|0
1650506960000|2022-04-21 02:09:20|138.2|135.4|138.2|135.4|138.33|135.53|138.2|135.4|0
1650506970000|2022-04-21 02:09:30|138.33|135.53|138.33|135.53|138.33|135.53|138.33|135.53|0
1650507000000|2022-04-21 02:10:00|138.2|135.4|138.07|135.27|138.2|135.4|138.07|135.27|0
1650507010000|2022-04-21 02:10:10|137.95|135.15|137.82|135.02|137.95|135.15|137.82|135.02|0
1650507020000|2022-04-21 02:10:20|137.95|135.15|137.95|135.15|137.95|135.15|137.95|135.15|0
1650507030000|2022-04-21 02:10:30|137.82|135.02|137.95|135.15|137.95|135.15|137.82|135.02|0
1650507040000|2022-04-21 02:10:40|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1650507120000|2022-04-21 02:12:00|138.2|135.4|138.2|135.4|138.2|135.4|138.2|135.4|0
1650507140000|2022-04-21 02:12:20|138.27|135.47|138.27|135.47|138.33|135.53|138.2|135.4|0
1650507150000|2022-04-21 02:12:30|138.2|135.4|138.2|135.4|138.2|135.4|138.2|135.4|0
1650507180000|2022-04-21 02:13:00|138.27|135.47|138.33|135.53|138.33|135.53|138.27|135.47|0
1650507190000|2022-04-21 02:13:10|138.2|135.4|138.2|135.4|138.2|135.4|138.2|135.4|0
1650507210000|2022-04-21 02:13:30|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1650507240000|2022-04-21 02:14:00|138.2|135.4|138.27|135.47|138.33|135.53|138.2|135.4|0
1650507250000|2022-04-21 02:14:10|138.2|135.4|138.33|135.53|138.33|135.53|138.2|135.4|0
1650507260000|2022-04-21 02:14:20|138.2|135.4|138.33|135.53|138.33|135.53|138.2|135.4|0
1650507280000|2022-04-21 02:14:40|138.2|135.4|138.2|135.4|138.2|135.4|138.2|135.4|0
1650507300000|2022-04-21 02:15:00|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1650507310000|2022-04-21 02:15:10|138.14|135.34|138.2|135.4|138.2|135.4|138.07|135.27|0
1650507320000|2022-04-21 02:15:20|138.14|135.34|138.07|135.27|138.2|135.4|138.07|135.27|0
1650507330000|2022-04-21 02:15:30|138.2|135.4|138.01|135.21|138.2|135.4|138.01|135.21|0
1650507340000|2022-04-21 02:15:40|138.07|135.27|138.07|135.27|138.07|135.27|137.94|135.14|0
1650507360000|2022-04-21 02:16:00|138.2|135.4|138.2|135.4|138.2|135.4|138.07|135.27|0
1650507380000|2022-04-21 02:16:20|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1650507390000|2022-04-21 02:16:30|138.2|135.4|138.2|135.4|138.2|135.4|138.2|135.4|0
1650507400000|2022-04-21 02:16:40|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1650507430000|2022-04-21 02:17:10|137.94|135.14|137.94|135.14|137.94|135.14|137.81|135.01|0
1650507470000|2022-04-21 02:17:50|138.07|135.27|138.07|135.27|138.07|135.27|138.07|135.27|0
1650507480000|2022-04-21 02:18:00|137.94|135.14|138.07|135.27|138.07|135.27|137.94|135.14|0
1650507490000|2022-04-21 02:18:10|137.94|135.14|137.81|135.01|137.94|135.14|137.81|135.01|0
1650507520000|2022-04-21 02:18:40|137.94|135.14|137.94|135.14|137.94|135.14|137.94|135.14|0
1650507530000|2022-04-21 02:18:50|137.88|135.08|137.94|135.14|137.94|135.14|137.88|135.08|0
1650507550000|2022-04-21 02:19:10|137.88|135.08|137.81|135.01|137.88|135.08|137.81|135.01|0
1650507560000|2022-04-21 02:19:20|137.94|135.14|137.94|135.14|137.94|135.14|137.94|135.14|0
1650507590000|2022-04-21 02:19:50|137.81|135.01|137.81|135.01|137.81|135.01|137.81|135.01|0
1650507600000|2022-04-21 02:20:00|137.94|135.14|138.2|135.4|138.2|135.4|137.94|135.14|0
1650507620000|2022-04-21 02:20:20|138.32|135.52|138.32|135.52|138.32|135.52|138.32|135.52|0
1650507640000|2022-04-21 02:20:40|138.26|135.46|138.19|135.39|138.26|135.46|138.19|135.39|0
1650507650000|2022-04-21 02:20:50|138.32|135.52|138.32|135.52|138.32|135.52|138.32|135.52|0
1650507660000|2022-04-21 02:21:00|138.19|135.39|138.19|135.39|138.19|135.39|138.19|135.39|0
1650507670000|2022-04-21 02:21:10|138.32|135.52|138.32|135.52|138.32|135.52|138.32|135.52|0
1650507680000|2022-04-21 02:21:20|138.19|135.39|138.32|135.52|138.32|135.52|138.19|135.39|0
1650507690000|2022-04-21 02:21:30|138.45|135.65|138.45|135.65|138.45|135.65|138.45|135.65|0
1650507720000|2022-04-21 02:22:00|138.58|135.78|138.58|135.78|138.58|135.78|138.58|135.78|0
1650507770000|2022-04-21 02:22:50|138.45|135.65|138.45|135.65|138.45|135.65|138.45|135.65|0
1650507780000|2022-04-21 02:23:00|138.52|135.72|138.45|135.65|138.52|135.72|138.45|135.65|0
1650507790000|2022-04-21 02:23:10|138.39|135.59|138.45|135.65|138.45|135.65|138.39|135.59|0
1650507800000|2022-04-21 02:23:20|138.52|135.72|138.45|135.65|138.52|135.72|138.45|135.65|0
1650507840000|2022-04-21 02:24:00|138.32|135.52|138.32|135.52|138.32|135.52|138.32|135.52|0
1650507850000|2022-04-21 02:24:10|138.45|135.65|138.45|135.65|138.45|135.65|138.45|135.65|0
1650507920000|2022-04-21 02:25:20|138.52|135.72|138.58|135.78|138.58|135.78|138.52|135.72|0
1650507930000|2022-04-21 02:25:30|138.45|135.65|138.45|135.65|138.45|135.65|138.45|135.65|0
1650507940000|2022-04-21 02:25:40|138.52|135.72|138.45|135.65|138.52|135.72|138.45|135.65|0
1650507950000|2022-04-21 02:25:50|138.52|135.72|138.51|135.71|138.58|135.78|138.51|135.71|0
1650507960000|2022-04-21 02:26:00|138.58|135.78|138.58|135.78|138.58|135.78|138.58|135.78|0
1650507980000|2022-04-21 02:26:20|138.71|135.91|138.7|135.9|138.71|135.91|138.7|135.9|0
1650508010000|2022-04-21 02:26:50|138.77|135.97|138.7|135.9|138.77|135.97|138.7|135.9|0
1650508020000|2022-04-21 02:27:00|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508040000|2022-04-21 02:27:20|138.7|135.9|138.83|136.03|138.83|136.03|138.7|135.9|0
1650508050000|2022-04-21 02:27:30|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508060000|2022-04-21 02:27:40|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508110000|2022-04-21 02:28:30|138.77|135.97|138.83|136.03|138.83|136.03|138.77|135.97|0
1650508130000|2022-04-21 02:28:50|138.7|135.9|138.77|135.97|138.77|135.97|138.7|135.9|0
1650508140000|2022-04-21 02:29:00|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508220000|2022-04-21 02:30:20|138.96|136.16|138.96|136.16|138.96|136.16|138.96|136.16|0
1650508230000|2022-04-21 02:30:30|138.9|136.1|138.9|136.1|138.9|136.1|138.9|136.1|0
1650508240000|2022-04-21 02:30:40|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508250000|2022-04-21 02:30:50|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508310000|2022-04-21 02:31:50|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508320000|2022-04-21 02:32:00|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508370000|2022-04-21 02:32:50|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508380000|2022-04-21 02:33:00|138.77|135.97|138.83|136.03|138.83|136.03|138.7|135.9|0
1650508390000|2022-04-21 02:33:10|138.7|135.9|138.77|135.97|138.77|135.97|138.7|135.9|0
1650508400000|2022-04-21 02:33:20|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508410000|2022-04-21 02:33:30|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508420000|2022-04-21 02:33:40|138.64|135.84|138.7|135.9|138.7|135.9|138.64|135.84|0
1650508440000|2022-04-21 02:34:00|138.57|135.77|138.7|135.9|138.7|135.9|138.57|135.77|0
1650508450000|2022-04-21 02:34:10|138.64|135.84|138.64|135.84|138.64|135.84|138.64|135.84|0
1650508460000|2022-04-21 02:34:20|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508470000|2022-04-21 02:34:30|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508490000|2022-04-21 02:34:50|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508500000|2022-04-21 02:35:00|138.77|135.97|138.83|136.03|138.83|136.03|138.7|135.9|0
1650508510000|2022-04-21 02:35:10|138.7|135.9|138.7|135.9|138.7|135.9|138.7|135.9|0
1650508550000|2022-04-21 02:35:50|138.83|136.03|138.96|136.16|138.96|136.16|138.83|136.03|0
1650508560000|2022-04-21 02:36:00|139.02|136.22|139.08|136.28|139.08|136.28|138.96|136.16|0
1650508570000|2022-04-21 02:36:10|138.96|136.16|138.96|136.16|138.96|136.16|138.96|136.16|0
1650508580000|2022-04-21 02:36:20|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1650508590000|2022-04-21 02:36:30|138.83|136.03|138.83|136.03|138.83|136.03|138.83|136.03|0
1650508610000|2022-04-21 02:36:50|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1650508620000|2022-04-21 02:37:00|139.15|136.35|139.21|136.41|139.21|136.41|139.15|136.35|0
1650508630000|2022-04-21 02:37:10|139.34|136.54|139.47|136.67|139.47|136.67|139.34|136.54|0
1650508640000|2022-04-21 02:37:20|139.6|136.8|139.47|136.67|139.6|136.8|139.47|136.67|0
1650508650000|2022-04-21 02:37:30|139.6|136.8|139.41|136.61|139.6|136.8|139.41|136.61|0
1650508660000|2022-04-21 02:37:40|139.47|136.67|139.34|136.54|139.47|136.67|139.34|136.54|0
1650508670000|2022-04-21 02:37:50|139.21|136.41|139.08|136.28|139.21|136.41|139.08|136.28|0
1650508690000|2022-04-21 02:38:10|139.21|136.41|139.21|136.41|139.28|136.48|139.21|136.41|0
1650508700000|2022-04-21 02:38:20|139.28|136.48|139.34|136.54|139.34|136.54|139.28|136.48|0
1650508710000|2022-04-21 02:38:30|139.47|136.67|139.47|136.67|139.47|136.67|139.47|136.67|0
1650508740000|2022-04-21 02:39:00|139.34|136.54|139.34|136.54|139.47|136.67|139.34|136.54|0
1650508750000|2022-04-21 02:39:10|139.41|136.61|139.41|136.61|139.41|136.61|139.41|136.61|0
1650508760000|2022-04-21 02:39:20|139.34|136.54|139.34|136.54|139.47|136.67|139.34|136.54|0
1650508770000|2022-04-21 02:39:30|139.41|136.61|139.34|136.54|139.47|136.67|139.34|136.54|0
1650508780000|2022-04-21 02:39:40|139.41|136.61|139.34|136.54|139.41|136.61|139.34|136.54|0
1650508790000|2022-04-21 02:39:50|139.47|136.67|139.47|136.67|139.47|136.67|139.47|136.67|0
1650508800000|2022-04-21 02:40:00|139.41|136.61|139.47|136.67|139.47|136.67|139.41|136.61|0
1650508820000|2022-04-21 02:40:20|139.34|136.54|139.34|136.54|139.34|136.54|139.34|136.54|0
1650508840000|2022-04-21 02:40:40|139.47|136.67|139.47|136.67|139.47|136.67|139.47|136.67|0
1650508860000|2022-04-21 02:41:00|139.34|136.54|139.47|136.67|139.47|136.67|139.34|136.54|0
1650508890000|2022-04-21 02:41:30|139.34|136.54|139.34|136.54|139.34|136.54|139.34|136.54|0
1650508900000|2022-04-21 02:41:40|139.28|136.48|139.34|136.54|139.34|136.54|139.28|136.48|0
1650508980000|2022-04-21 02:43:00|139.21|136.41|139.21|136.41|139.21|136.41|139.21|136.41|0
1650509020000|2022-04-21 02:43:40|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1650509060000|2022-04-21 02:44:20|139.02|136.22|138.95|136.15|139.02|136.22|138.95|136.15|0
1650509070000|2022-04-21 02:44:30|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1650509100000|2022-04-21 02:45:00|138.95|136.15|139.08|136.28|139.08|136.28|138.95|136.15|0
1650509140000|2022-04-21 02:45:40|139.21|136.41|139.27|136.47|139.27|136.47|139.21|136.41|0
1650509150000|2022-04-21 02:45:50|139.21|136.41|139.34|136.54|139.34|136.54|139.21|136.41|0
1650509160000|2022-04-21 02:46:00|139.33|136.53|139.27|136.47|139.33|136.53|139.27|136.47|0
1650509170000|2022-04-21 02:46:10|139.21|136.41|139.21|136.41|139.21|136.41|139.21|136.41|0
1650509190000|2022-04-21 02:46:30|139.08|136.28|138.95|136.15|139.08|136.28|138.95|136.15|0
1650509200000|2022-04-21 02:46:40|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1650509210000|2022-04-21 02:46:50|139.21|136.41|139.21|136.41|139.21|136.41|139.21|136.41|0
1650509230000|2022-04-21 02:47:10|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509240000|2022-04-21 02:47:20|139.33|136.53|139.2|136.4|139.33|136.53|139.2|136.4|0
1650509250000|2022-04-21 02:47:30|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1650509260000|2022-04-21 02:47:40|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509270000|2022-04-21 02:47:50|139.33|136.53|139.2|136.4|139.33|136.53|139.2|136.4|0
1650509280000|2022-04-21 02:48:00|139.08|136.28|139.2|136.4|139.2|136.4|139.08|136.28|0
1650509290000|2022-04-21 02:48:10|139.14|136.34|139.08|136.28|139.14|136.34|139.08|136.28|0
1650509300000|2022-04-21 02:48:20|139.07|136.27|139.07|136.27|139.07|136.27|139.07|136.27|0
1650509320000|2022-04-21 02:48:40|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509330000|2022-04-21 02:48:50|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1650509340000|2022-04-21 02:49:00|139.46|136.66|139.33|136.53|139.46|136.66|139.33|136.53|0
1650509350000|2022-04-21 02:49:10|139.46|136.66|139.33|136.53|139.46|136.66|139.33|136.53|0
1650509390000|2022-04-21 02:49:50|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509410000|2022-04-21 02:50:10|139.14|136.34|139.2|136.4|139.2|136.4|139.14|136.34|0
1650509450000|2022-04-21 02:50:50|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1650509460000|2022-04-21 02:51:00|139.46|136.66|139.33|136.53|139.46|136.66|139.33|136.53|0
1650509470000|2022-04-21 02:51:10|139.46|136.66|139.46|136.66|139.46|136.66|139.46|136.66|0
1650509480000|2022-04-21 02:51:20|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1650509490000|2022-04-21 02:51:30|139.72|136.92|139.59|136.79|139.72|136.92|139.59|136.79|0
1650509510000|2022-04-21 02:51:50|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1650509520000|2022-04-21 02:52:00|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1650509530000|2022-04-21 02:52:10|139.53|136.73|139.59|136.79|139.59|136.79|139.53|136.73|0
1650509540000|2022-04-21 02:52:20|139.53|136.73|139.59|136.79|139.59|136.79|139.53|136.73|0
1650509550000|2022-04-21 02:52:30|139.53|136.73|139.46|136.66|139.53|136.73|139.46|136.66|0
1650509600000|2022-04-21 02:53:20|139.33|136.53|139.33|136.53|139.4|136.6|139.33|136.53|0
1650509610000|2022-04-21 02:53:30|139.2|136.4|139.33|136.53|139.33|136.53|139.2|136.4|0
1650509630000|2022-04-21 02:53:50|139.46|136.66|139.4|136.6|139.46|136.66|139.4|136.6|0
1650509640000|2022-04-21 02:54:00|139.46|136.66|139.46|136.66|139.46|136.66|139.46|136.66|0
1650509650000|2022-04-21 02:54:10|139.4|136.6|139.4|136.6|139.4|136.6|139.4|136.6|0
1650509660000|2022-04-21 02:54:20|139.46|136.66|139.33|136.53|139.46|136.66|139.33|136.53|0
1650509670000|2022-04-21 02:54:30|139.46|136.66|139.46|136.66|139.46|136.66|139.46|136.66|0
1650509690000|2022-04-21 02:54:50|139.4|136.6|139.46|136.66|139.46|136.66|139.4|136.6|0
1650509710000|2022-04-21 02:55:10|139.4|136.6|139.46|136.66|139.46|136.66|139.4|136.6|0
1650509720000|2022-04-21 02:55:20|139.33|136.53|139.39|136.59|139.39|136.59|139.33|136.53|0
1650509730000|2022-04-21 02:55:30|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1650509740000|2022-04-21 02:55:40|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509760000|2022-04-21 02:56:00|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1650509770000|2022-04-21 02:56:10|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509780000|2022-04-21 02:56:20|139.14|136.34|139.2|136.4|139.2|136.4|139.14|136.34|0
1650509800000|2022-04-21 02:56:40|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1650509820000|2022-04-21 02:57:00|139.39|136.59|139.46|136.66|139.46|136.66|139.39|136.59|0
1650509830000|2022-04-21 02:57:10|139.39|136.59|139.33|136.53|139.39|136.59|139.33|136.53|0
1650509850000|2022-04-21 02:57:30|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509860000|2022-04-21 02:57:40|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1650509890000|2022-04-21 02:58:10|139.2|136.4|139.07|136.27|139.2|136.4|139.07|136.27|0
1650509900000|2022-04-21 02:58:20|139.13|136.33|139.07|136.27|139.13|136.33|139.07|136.27|0
1650509910000|2022-04-21 02:58:30|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1650509920000|2022-04-21 02:58:40|139.07|136.27|139.07|136.27|139.07|136.27|139.07|136.27|0
1650509930000|2022-04-21 02:58:50|139.2|136.4|139.13|136.33|139.2|136.4|139.13|136.33|0
1650509940000|2022-04-21 02:59:00|139.2|136.4|139.07|136.27|139.2|136.4|139.07|136.27|0
1650509950000|2022-04-21 02:59:10|139|136.2|138.88|136.08|139|136.2|138.88|136.08|0
1650509960000|2022-04-21 02:59:20|138.94|136.14|138.81|136.01|138.94|136.14|138.81|136.01|0
1650509970000|2022-04-21 02:59:30|138.94|136.14|138.88|136.08|138.94|136.14|138.88|136.08|0
1650509980000|2022-04-21 02:59:40|138.94|136.14|138.94|136.14|138.94|136.14|138.94|136.14|0
1650509990000|2022-04-21 02:59:50|139.07|136.27|139.07|136.27|139.07|136.27|139|136.2|0
1650510000000|2022-04-21 03:00:00|138.94|136.14|138.81|136.01|138.94|136.14|138.81|136.01|0
1650510010000|2022-04-21 03:00:10|138.94|136.14|138.88|136.08|138.94|136.14|138.88|136.08|0
1650510020000|2022-04-21 03:00:20|138.94|136.14|138.94|136.14|138.94|136.14|138.94|136.14|0
1650510040000|2022-04-21 03:00:40|138.55|135.75|138.55|135.75|138.55|135.75|138.55|135.75|0
1650510050000|2022-04-21 03:00:50|138.42|135.62|138.68|135.88|138.68|135.88|138.42|135.62|0
1650510060000|2022-04-21 03:01:00|138.62|135.82|138.68|135.88|138.68|135.88|138.62|135.82|0
1650510070000|2022-04-21 03:01:10|138.81|136.01|138.55|135.75|138.81|136.01|138.55|135.75|0
1650510080000|2022-04-21 03:01:20|138.68|135.88|138.55|135.75|138.68|135.88|138.55|135.75|0
1650510090000|2022-04-21 03:01:30|138.68|135.88|138.68|135.88|138.68|135.88|138.68|135.88|0
1650510120000|2022-04-21 03:02:00|138.81|136.01|138.81|136.01|138.81|136.01|138.81|136.01|0
1650510130000|2022-04-21 03:02:10|138.68|135.88|138.68|135.88|138.68|135.88|138.68|135.88|0
1650510140000|2022-04-21 03:02:20|138.81|136.01|138.81|136.01|138.81|136.01|138.81|136.01|0
1650510150000|2022-04-21 03:02:30|138.74|135.94|138.74|135.94|138.74|135.94|138.74|135.94|0
1650510160000|2022-04-21 03:02:40|138.68|135.88|138.68|135.88|138.68|135.88|138.68|135.88|0
1650510180000|2022-04-21 03:03:00|138.74|135.94|138.68|135.88|138.74|135.94|138.68|135.88|0
1650510200000|2022-04-21 03:03:20|138.74|135.94|138.81|136.01|138.81|136.01|138.74|135.94|0
1650510210000|2022-04-21 03:03:30|138.87|136.07|138.81|136.01|138.87|136.07|138.81|136.01|0
1650510220000|2022-04-21 03:03:40|138.87|136.07|138.93|136.13|138.93|136.13|138.87|136.07|0
1650510230000|2022-04-21 03:03:50|139.06|136.26|139.06|136.26|139.06|136.26|139.06|136.26|0
1650510250000|2022-04-21 03:04:10|138.93|136.13|139.06|136.26|139.06|136.26|138.93|136.13|0
1650510260000|2022-04-21 03:04:20|138.93|136.13|139.06|136.26|139.06|136.26|138.93|136.13|0
1650510270000|2022-04-21 03:04:30|139|136.2|139.06|136.26|139.06|136.26|139|136.2|0
1650510280000|2022-04-21 03:04:40|139|136.2|139|136.2|139|136.2|139|136.2|0
1650510290000|2022-04-21 03:04:50|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1650510310000|2022-04-21 03:05:10|139.06|136.26|139.06|136.26|139.06|136.26|139.06|136.26|0
1650510320000|2022-04-21 03:05:20|138.93|136.13|139|136.2|139.06|136.26|138.93|136.13|0
1650510330000|2022-04-21 03:05:30|139.06|136.26|139|136.2|139.06|136.26|139|136.2|0
1650510340000|2022-04-21 03:05:40|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1650510390000|2022-04-21 03:06:30|138.8|136|138.93|136.13|138.93|136.13|138.8|136|0
1650510420000|2022-04-21 03:07:00|138.87|136.07|138.87|136.07|138.87|136.07|138.87|136.07|0
1650510430000|2022-04-21 03:07:10|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1650510440000|2022-04-21 03:07:20|139.06|136.26|138.93|136.13|139.06|136.26|138.93|136.13|0
1650510450000|2022-04-21 03:07:30|138.87|136.07|138.87|136.07|138.87|136.07|138.87|136.07|0
1650510460000|2022-04-21 03:07:40|138.8|136|138.8|136|138.8|136|138.8|136|0
1650510480000|2022-04-21 03:08:00|138.93|136.13|139|136.2|139|136.2|138.93|136.13|0
1650510490000|2022-04-21 03:08:10|138.93|136.13|139.06|136.26|139.06|136.26|138.93|136.13|0
1650510500000|2022-04-21 03:08:20|139|136.2|139|136.2|139|136.2|139|136.2|0
1650510510000|2022-04-21 03:08:30|138.93|136.13|138.8|136|138.93|136.13|138.8|136|0
1650510550000|2022-04-21 03:09:10|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1650510560000|2022-04-21 03:09:20|138.8|136|138.8|136|138.8|136|138.8|136|0
1650510570000|2022-04-21 03:09:30|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1650510580000|2022-04-21 03:09:40|138.8|136|138.8|136|138.8|136|138.8|136|0
1650510600000|2022-04-21 03:10:00|138.67|135.87|138.67|135.87|138.67|135.87|138.67|135.87|0
1650510610000|2022-04-21 03:10:10|138.74|135.94|138.74|135.94|138.74|135.94|138.74|135.94|0
1650510620000|2022-04-21 03:10:20|138.8|136|138.93|136.13|138.93|136.13|138.8|136|0
1650510640000|2022-04-21 03:10:40|139.06|136.26|139.06|136.26|139.06|136.26|139.06|136.26|0
1650510670000|2022-04-21 03:11:10|139.19|136.39|139.45|136.65|139.45|136.65|139.19|136.39|0
1650510680000|2022-04-21 03:11:20|139.32|136.52|139.44|136.64|139.44|136.64|139.32|136.52|0
1650510690000|2022-04-21 03:11:30|139.57|136.77|139.57|136.77|139.57|136.77|139.57|136.77|0
1650510720000|2022-04-21 03:12:00|139.44|136.64|139.57|136.77|139.57|136.77|139.44|136.64|0
1650510740000|2022-04-21 03:12:20|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1650510750000|2022-04-21 03:12:30|139.83|137.03|139.83|137.03|139.83|137.03|139.7|136.9|0
1650510760000|2022-04-21 03:12:40|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1650510770000|2022-04-21 03:12:50|139.77|136.97|139.77|136.97|139.83|137.03|139.77|136.97|0
1650510780000|2022-04-21 03:13:00|139.83|137.03|139.57|136.77|139.83|137.03|139.57|136.77|0
1650510800000|2022-04-21 03:13:20|139.64|136.84|139.7|136.9|139.7|136.9|139.64|136.84|0
1650510830000|2022-04-21 03:13:50|139.77|136.97|139.77|136.97|139.77|136.97|139.77|136.97|0
1650510840000|2022-04-21 03:14:00|139.7|136.9|139.77|136.97|139.83|137.03|139.7|136.9|0
1650510850000|2022-04-21 03:14:10|139.7|136.9|139.77|136.97|139.83|137.03|139.7|136.9|0
1650510860000|2022-04-21 03:14:20|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1650510890000|2022-04-21 03:14:50|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1650510900000|2022-04-21 03:15:00|139.9|137.1|139.83|137.03|139.9|137.1|139.83|137.03|0
1650510910000|2022-04-21 03:15:10|139.9|137.1|139.83|137.03|139.96|137.16|139.83|137.03|0
1650510940000|2022-04-21 03:15:40|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1650510970000|2022-04-21 03:16:10|139.64|136.84|139.96|137.16|139.96|137.16|139.57|136.77|0
1650510980000|2022-04-21 03:16:20|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1650510990000|2022-04-21 03:16:30|139.96|137.16|139.96|137.16|139.96|137.16|139.96|137.16|0
1650511020000|2022-04-21 03:17:00|139.83|137.03|139.83|137.03|139.96|137.16|139.83|137.03|0
1650511040000|2022-04-21 03:17:20|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1650511080000|2022-04-21 03:18:00|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1650511090000|2022-04-21 03:18:10|139.96|137.16|139.96|137.16|139.96|137.16|139.83|137.03|0
1650511110000|2022-04-21 03:18:30|139.83|137.03|139.83|137.03|139.89|137.09|139.83|137.03|0
1650511120000|2022-04-21 03:18:40|139.96|137.16|139.96|137.16|139.96|137.16|139.96|137.16|0
1650511140000|2022-04-21 03:19:00|140.09|137.29|140.09|137.29|140.22|137.42|140.09|137.29|0
1650511170000|2022-04-21 03:19:30|140.22|137.42|140.09|137.29|140.22|137.42|140.09|137.29|0
1650511200000|2022-04-21 03:20:00|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1650511220000|2022-04-21 03:20:20|140.21|137.41|140.21|137.41|140.21|137.41|140.21|137.41|0
1650511230000|2022-04-21 03:20:30|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650511240000|2022-04-21 03:20:40|140.47|137.67|140.47|137.67|140.47|137.67|140.47|137.67|0
1650511250000|2022-04-21 03:20:50|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511260000|2022-04-21 03:21:00|140.73|137.93|140.6|137.8|140.73|137.93|140.6|137.8|0
1650511280000|2022-04-21 03:21:20|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511300000|2022-04-21 03:21:40|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511310000|2022-04-21 03:21:50|140.73|137.93|140.86|138.06|140.86|138.06|140.73|137.93|0
1650511330000|2022-04-21 03:22:10|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511340000|2022-04-21 03:22:20|140.86|138.06|141.12|138.32|141.12|138.32|140.86|138.06|0
1650511350000|2022-04-21 03:22:30|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1650511360000|2022-04-21 03:22:40|141.06|138.26|140.99|138.19|141.06|138.26|140.99|138.19|0
1650511380000|2022-04-21 03:23:00|141.12|138.32|140.99|138.19|141.12|138.32|140.99|138.19|0
1650511400000|2022-04-21 03:23:20|140.86|138.06|140.73|137.93|140.86|138.06|140.73|137.93|0
1650511410000|2022-04-21 03:23:30|140.86|138.06|140.86|138.06|140.86|138.06|140.73|137.93|0
1650511420000|2022-04-21 03:23:40|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511440000|2022-04-21 03:24:00|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1650511450000|2022-04-21 03:24:10|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511460000|2022-04-21 03:24:20|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511470000|2022-04-21 03:24:30|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1650511480000|2022-04-21 03:24:40|140.6|137.8|140.73|137.93|140.73|137.93|140.6|137.8|0
1650511490000|2022-04-21 03:24:50|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511500000|2022-04-21 03:25:00|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511520000|2022-04-21 03:25:20|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511530000|2022-04-21 03:25:30|140.67|137.87|140.73|137.93|140.73|137.93|140.67|137.87|0
1650511540000|2022-04-21 03:25:40|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511550000|2022-04-21 03:25:50|140.47|137.67|140.47|137.67|140.47|137.67|140.34|137.54|0
1650511560000|2022-04-21 03:26:00|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650511570000|2022-04-21 03:26:10|140.47|137.67|140.34|137.54|140.47|137.67|140.34|137.54|0
1650511580000|2022-04-21 03:26:20|140.47|137.67|140.6|137.8|140.6|137.8|140.47|137.67|0
1650511610000|2022-04-21 03:26:50|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511620000|2022-04-21 03:27:00|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1650511630000|2022-04-21 03:27:10|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511640000|2022-04-21 03:27:20|140.6|137.8|140.73|137.93|140.73|137.93|140.6|137.8|0
1650511660000|2022-04-21 03:27:40|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1650511670000|2022-04-21 03:27:50|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511680000|2022-04-21 03:28:00|140.86|138.06|140.73|137.93|140.86|138.06|140.73|137.93|0
1650511690000|2022-04-21 03:28:10|140.8|138|140.73|137.93|140.8|138|140.73|137.93|0
1650511700000|2022-04-21 03:28:20|140.86|138.06|140.86|138.06|140.86|138.06|140.86|138.06|0
1650511710000|2022-04-21 03:28:30|140.8|138|140.73|137.93|140.8|138|140.73|137.93|0
1650511740000|2022-04-21 03:29:00|140.86|138.06|140.99|138.19|140.99|138.19|140.86|138.06|0
1650511750000|2022-04-21 03:29:10|140.86|138.06|140.86|138.06|140.86|138.06|140.86|138.06|0
1650511760000|2022-04-21 03:29:20|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511770000|2022-04-21 03:29:30|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511790000|2022-04-21 03:29:50|140.66|137.86|140.6|137.8|140.66|137.86|140.6|137.8|0
1650511800000|2022-04-21 03:30:00|140.73|137.93|140.73|137.93|140.73|137.93|140.73|137.93|0
1650511810000|2022-04-21 03:30:10|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1650511850000|2022-04-21 03:30:50|140.47|137.67|140.47|137.67|140.47|137.67|140.47|137.67|0
1650511860000|2022-04-21 03:31:00|140.53|137.73|140.47|137.67|140.6|137.8|140.47|137.67|0
1650511870000|2022-04-21 03:31:10|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650511900000|2022-04-21 03:31:40|140.21|137.41|140.21|137.41|140.21|137.41|140.21|137.41|0
1650511910000|2022-04-21 03:31:50|140.34|137.54|140.4|137.6|140.4|137.6|140.34|137.54|0
1650511920000|2022-04-21 03:32:00|140.34|137.54|140.47|137.67|140.47|137.67|140.34|137.54|0
1650511930000|2022-04-21 03:32:10|140.4|137.6|140.27|137.47|140.4|137.6|140.27|137.47|0
1650511940000|2022-04-21 03:32:20|140.34|137.54|140.34|137.54|140.34|137.54|140.27|137.47|0
1650511950000|2022-04-21 03:32:30|140.21|137.41|140.08|137.28|140.21|137.41|140.08|137.28|0
1650511960000|2022-04-21 03:32:40|140.01|137.21|139.95|137.15|140.01|137.21|139.95|137.15|0
1650511970000|2022-04-21 03:32:50|140.01|137.21|140.08|137.28|140.08|137.28|140.01|137.21|0
1650511980000|2022-04-21 03:33:00|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650511990000|2022-04-21 03:33:10|140.33|137.53|140.33|137.53|140.33|137.53|140.33|137.53|0
1650512010000|2022-04-21 03:33:30|140.46|137.66|140.46|137.66|140.46|137.66|140.46|137.66|0
1650512020000|2022-04-21 03:33:40|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1650512030000|2022-04-21 03:33:50|140.46|137.66|140.59|137.79|140.59|137.79|140.46|137.66|0
1650512040000|2022-04-21 03:34:00|140.46|137.66|140.46|137.66|140.46|137.66|140.46|137.66|0
1650512050000|2022-04-21 03:34:10|140.53|137.73|140.46|137.66|140.53|137.73|140.46|137.66|0
1650512060000|2022-04-21 03:34:20|140.59|137.79|140.46|137.66|140.59|137.79|140.46|137.66|0
1650512070000|2022-04-21 03:34:30|140.53|137.73|140.59|137.79|140.59|137.79|140.53|137.73|0
1650512080000|2022-04-21 03:34:40|140.46|137.66|140.46|137.66|140.46|137.66|140.46|137.66|0
1650512090000|2022-04-21 03:34:50|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1650512100000|2022-04-21 03:35:00|140.46|137.66|140.46|137.66|140.46|137.66|140.46|137.66|0
1650512110000|2022-04-21 03:35:10|140.53|137.73|140.59|137.79|140.59|137.79|140.53|137.73|0
1650512130000|2022-04-21 03:35:30|140.53|137.73|140.46|137.66|140.53|137.73|140.46|137.66|0
1650512150000|2022-04-21 03:35:50|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1650512160000|2022-04-21 03:36:00|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1650512190000|2022-04-21 03:36:30|140.85|138.05|140.85|138.05|140.85|138.05|140.85|138.05|0
1650512200000|2022-04-21 03:36:40|141.11|138.31|140.85|138.05|141.11|138.31|140.85|138.05|0
1650512240000|2022-04-21 03:37:20|140.98|138.18|141.11|138.31|141.11|138.31|140.98|138.18|0
1650512250000|2022-04-21 03:37:30|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650512270000|2022-04-21 03:37:50|140.85|138.05|140.85|138.05|140.85|138.05|140.85|138.05|0
1650512280000|2022-04-21 03:38:00|140.98|138.18|141.11|138.31|141.11|138.31|140.98|138.18|0
1650512300000|2022-04-21 03:38:20|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1650512310000|2022-04-21 03:38:30|141.11|138.31|141.24|138.44|141.24|138.44|141.11|138.31|0
1650512330000|2022-04-21 03:38:50|141.11|138.31|141.24|138.44|141.24|138.44|141.11|138.31|0
1650512340000|2022-04-21 03:39:00|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1650512380000|2022-04-21 03:39:40|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1650512410000|2022-04-21 03:40:10|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650512440000|2022-04-21 03:40:40|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1650512460000|2022-04-21 03:41:00|141.11|138.31|140.98|138.18|141.11|138.31|140.98|138.18|0
1650512470000|2022-04-21 03:41:10|140.92|138.12|140.85|138.05|140.92|138.12|140.85|138.05|0
1650512490000|2022-04-21 03:41:30|140.98|138.18|140.85|138.05|140.98|138.18|140.85|138.05|0
1650512510000|2022-04-21 03:41:50|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650512520000|2022-04-21 03:42:00|140.85|138.05|140.98|138.18|140.98|138.18|140.85|138.05|0
1650512560000|2022-04-21 03:42:40|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650512570000|2022-04-21 03:42:50|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650512580000|2022-04-21 03:43:00|141.11|138.31|141.05|138.25|141.11|138.31|141.05|138.25|0
1650512590000|2022-04-21 03:43:10|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650512600000|2022-04-21 03:43:20|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650512620000|2022-04-21 03:43:40|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1650512630000|2022-04-21 03:43:50|141.24|138.44|141.11|138.31|141.24|138.44|141.11|138.31|0
1650512640000|2022-04-21 03:44:00|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1650512650000|2022-04-21 03:44:10|141.24|138.44|141.11|138.31|141.24|138.44|141.11|138.31|0
1650512670000|2022-04-21 03:44:30|141.04|138.24|141.11|138.31|141.11|138.31|141.04|138.24|0
1650512680000|2022-04-21 03:44:40|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1650512730000|2022-04-21 03:45:30|140.91|138.11|140.98|138.18|140.98|138.18|140.85|138.05|0
1650512750000|2022-04-21 03:45:50|140.85|138.05|140.85|138.05|140.85|138.05|140.85|138.05|0
1650512770000|2022-04-21 03:46:10|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1650512780000|2022-04-21 03:46:20|140.71|137.91|140.84|138.04|140.84|138.04|140.71|137.91|0
1650512790000|2022-04-21 03:46:30|140.78|137.98|140.71|137.91|140.78|137.98|140.71|137.91|0
1650512810000|2022-04-21 03:46:50|140.58|137.78|140.45|137.65|140.71|137.91|140.45|137.65|0
1650512820000|2022-04-21 03:47:00|140.58|137.78|140.58|137.78|140.58|137.78|140.58|137.78|0
1650512840000|2022-04-21 03:47:20|140.45|137.65|140.58|137.78|140.58|137.78|140.45|137.65|0
1650512850000|2022-04-21 03:47:30|140.52|137.72|140.45|137.65|140.52|137.72|140.45|137.65|0
1650512870000|2022-04-21 03:47:50|140.58|137.78|140.58|137.78|140.58|137.78|140.58|137.78|0
1650512890000|2022-04-21 03:48:10|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1650512900000|2022-04-21 03:48:20|140.58|137.78|140.58|137.78|140.58|137.78|140.58|137.78|0
1650512910000|2022-04-21 03:48:30|140.65|137.85|140.71|137.91|140.71|137.91|140.65|137.85|0
1650512920000|2022-04-21 03:48:40|140.84|138.04|140.78|137.98|140.84|138.04|140.78|137.98|0
1650512930000|2022-04-21 03:48:50|140.84|138.04|140.78|137.98|140.84|138.04|140.78|137.98|0
1650512940000|2022-04-21 03:49:00|140.84|138.04|140.71|137.91|140.84|138.04|140.71|137.91|0
1650512990000|2022-04-21 03:49:50|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1650513000000|2022-04-21 03:50:00|140.78|137.98|140.84|138.04|140.84|138.04|140.78|137.98|0
1650513010000|2022-04-21 03:50:10|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1650513020000|2022-04-21 03:50:20|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1650513030000|2022-04-21 03:50:30|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1650513040000|2022-04-21 03:50:40|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1650513050000|2022-04-21 03:50:50|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1650513060000|2022-04-21 03:51:00|141.1|138.3|141.1|138.3|141.1|138.3|140.97|138.17|0
1650513070000|2022-04-21 03:51:10|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1650513100000|2022-04-21 03:51:40|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1650513110000|2022-04-21 03:51:50|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650513130000|2022-04-21 03:52:10|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1650513140000|2022-04-21 03:52:20|141.1|138.3|141.23|138.43|141.23|138.43|141.1|138.3|0
1650513160000|2022-04-21 03:52:40|141.1|138.3|141.1|138.3|141.17|138.37|141.1|138.3|0
1650513180000|2022-04-21 03:53:00|141.23|138.43|141.1|138.3|141.23|138.43|141.1|138.3|0
1650513210000|2022-04-21 03:53:30|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650513250000|2022-04-21 03:54:10|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650513260000|2022-04-21 03:54:20|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1650513270000|2022-04-21 03:54:30|141.43|138.63|141.36|138.56|141.43|138.63|141.36|138.56|0
1650513280000|2022-04-21 03:54:40|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1650513290000|2022-04-21 03:54:50|141.43|138.63|141.49|138.69|141.49|138.69|141.43|138.63|0
1650513300000|2022-04-21 03:55:00|141.62|138.82|141.49|138.69|141.62|138.82|141.49|138.69|0
1650513310000|2022-04-21 03:55:10|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1650513330000|2022-04-21 03:55:30|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1650513340000|2022-04-21 03:55:40|141.56|138.76|141.62|138.82|141.62|138.82|141.56|138.76|0
1650513360000|2022-04-21 03:56:00|141.75|138.95|141.88|139.08|141.88|139.08|141.75|138.95|0
1650513370000|2022-04-21 03:56:10|141.75|138.95|141.88|139.08|141.88|139.08|141.75|138.95|0
1650513400000|2022-04-21 03:56:40|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1650513410000|2022-04-21 03:56:50|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1650513430000|2022-04-21 03:57:10|141.75|138.95|141.69|138.89|141.75|138.95|141.69|138.89|0
1650513440000|2022-04-21 03:57:20|141.62|138.82|141.75|138.95|141.75|138.95|141.62|138.82|0
1650513450000|2022-04-21 03:57:30|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1650513470000|2022-04-21 03:57:50|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1650513510000|2022-04-21 03:58:30|141.88|139.08|142.01|139.21|142.01|139.21|141.75|138.95|0
1650513520000|2022-04-21 03:58:40|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1650513540000|2022-04-21 03:59:00|142.01|139.21|142.01|139.21|142.01|139.21|142.01|139.21|0
1650513570000|2022-04-21 03:59:30|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1650513590000|2022-04-21 03:59:50|141.82|139.02|141.75|138.95|141.82|139.02|141.75|138.95|0
1650513600000|2022-04-21 04:00:00|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1650513610000|2022-04-21 04:00:10|141.49|138.69|141.62|138.82|141.62|138.82|141.49|138.69|0
1650513630000|2022-04-21 04:00:30|141.49|138.69|141.49|138.69|141.62|138.82|141.49|138.69|0
1650513640000|2022-04-21 04:00:40|141.62|138.82|141.49|138.69|141.62|138.82|141.49|138.69|0
1650513650000|2022-04-21 04:00:50|141.62|138.82|141.49|138.69|141.62|138.82|141.49|138.69|0
1650513660000|2022-04-21 04:01:00|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1650513670000|2022-04-21 04:01:10|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1650513680000|2022-04-21 04:01:20|141.55|138.75|141.62|138.82|141.62|138.82|141.55|138.75|0
1650513690000|2022-04-21 04:01:30|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1650513720000|2022-04-21 04:02:00|141.68|138.88|141.62|138.82|141.68|138.88|141.62|138.82|0
1650513730000|2022-04-21 04:02:10|141.61|138.81|141.61|138.81|141.75|138.95|141.61|138.81|0
1650513740000|2022-04-21 04:02:20|141.55|138.75|141.61|138.81|141.61|138.81|141.48|138.68|0
1650513750000|2022-04-21 04:02:30|141.48|138.68|141.55|138.75|141.55|138.75|141.48|138.68|0
1650513760000|2022-04-21 04:02:40|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1650513770000|2022-04-21 04:02:50|141.55|138.75|141.48|138.68|141.55|138.75|141.48|138.68|0
1650513780000|2022-04-21 04:03:00|141.55|138.75|141.48|138.68|141.55|138.75|141.48|138.68|0
1650513790000|2022-04-21 04:03:10|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1650513800000|2022-04-21 04:03:20|141.48|138.68|141.35|138.55|141.48|138.68|141.35|138.55|0
1650513830000|2022-04-21 04:03:50|141.22|138.42|141.35|138.55|141.35|138.55|141.22|138.42|0
1650513840000|2022-04-21 04:04:00|141.42|138.62|141.48|138.68|141.48|138.68|141.42|138.62|0
1650513850000|2022-04-21 04:04:10|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1650513860000|2022-04-21 04:04:20|141.48|138.68|141.55|138.75|141.55|138.75|141.48|138.68|0
1650513870000|2022-04-21 04:04:30|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1650513900000|2022-04-21 04:05:00|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1650513910000|2022-04-21 04:05:10|141.35|138.55|141.35|138.55|141.35|138.55|141.22|138.42|0
1650513920000|2022-04-21 04:05:20|141.22|138.42|141.22|138.42|141.22|138.42|141.22|138.42|0
1650513940000|2022-04-21 04:05:40|141.29|138.49|141.35|138.55|141.35|138.55|141.22|138.42|0
1650513970000|2022-04-21 04:06:10|141.29|138.49|141.35|138.55|141.35|138.55|141.29|138.49|0
1650513980000|2022-04-21 04:06:20|141.09|138.29|141.22|138.42|141.22|138.42|141.09|138.29|0
1650514000000|2022-04-21 04:06:40|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1650514020000|2022-04-21 04:07:00|141.22|138.42|141.35|138.55|141.35|138.55|141.22|138.42|0
1650514080000|2022-04-21 04:08:00|141.22|138.42|141.22|138.42|141.29|138.49|141.22|138.42|0
1650514090000|2022-04-21 04:08:10|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1650514100000|2022-04-21 04:08:20|141.22|138.42|141.22|138.42|141.29|138.49|141.22|138.42|0
1650514120000|2022-04-21 04:08:40|141.09|138.29|141.22|138.42|141.22|138.42|141.09|138.29|0
1650514130000|2022-04-21 04:08:50|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1650514170000|2022-04-21 04:09:30|140.96|138.16|140.83|138.03|140.96|138.16|140.83|138.03|0
1650514180000|2022-04-21 04:09:40|140.96|138.16|140.96|138.16|140.96|138.16|140.96|138.16|0
1650514190000|2022-04-21 04:09:50|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1650514200000|2022-04-21 04:10:00|140.7|137.9|140.57|137.77|140.7|137.9|140.57|137.77|0
1650514210000|2022-04-21 04:10:10|140.63|137.83|140.76|137.96|140.83|138.03|140.63|137.83|0
1650514220000|2022-04-21 04:10:20|140.83|138.03|140.96|138.16|140.96|138.16|140.83|138.03|0
1650514240000|2022-04-21 04:10:40|141.02|138.22|141.09|138.29|141.09|138.29|141.02|138.22|0
1650514260000|2022-04-21 04:11:00|141.15|138.35|141.09|138.29|141.22|138.42|141.09|138.29|0
1650514270000|2022-04-21 04:11:10|141.02|138.22|140.96|138.16|141.02|138.22|140.96|138.16|0
1650514300000|2022-04-21 04:11:40|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1650514320000|2022-04-21 04:12:00|141.22|138.42|141.22|138.42|141.22|138.42|141.22|138.42|0
1650514340000|2022-04-21 04:12:20|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1650514360000|2022-04-21 04:12:40|140.96|138.16|140.96|138.16|140.96|138.16|140.96|138.16|0
1650514370000|2022-04-21 04:12:50|140.95|138.15|140.95|138.15|140.95|138.15|140.95|138.15|0
1650514390000|2022-04-21 04:13:10|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1650514400000|2022-04-21 04:13:20|140.95|138.15|140.82|138.02|140.95|138.15|140.82|138.02|0
1650514410000|2022-04-21 04:13:30|140.95|138.15|140.56|137.76|140.95|138.15|140.56|137.76|0
1650514420000|2022-04-21 04:13:40|140.69|137.89|140.95|138.15|140.95|138.15|140.69|137.89|0
1650514430000|2022-04-21 04:13:50|140.82|138.02|140.82|138.02|140.82|138.02|140.76|137.96|0
1650514440000|2022-04-21 04:14:00|140.69|137.89|140.56|137.76|140.69|137.89|140.56|137.76|0
1650514450000|2022-04-21 04:14:10|140.63|137.83|140.56|137.76|140.63|137.83|140.56|137.76|0
1650514460000|2022-04-21 04:14:20|140.63|137.83|140.56|137.76|140.63|137.83|140.56|137.76|0
1650514490000|2022-04-21 04:14:50|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650514500000|2022-04-21 04:15:00|140.56|137.76|140.43|137.63|140.56|137.76|140.43|137.63|0
1650514520000|2022-04-21 04:15:20|140.5|137.7|140.5|137.7|140.5|137.7|140.5|137.7|0
1650514530000|2022-04-21 04:15:30|140.56|137.76|140.43|137.63|140.56|137.76|140.43|137.63|0
1650514540000|2022-04-21 04:15:40|140.5|137.7|140.43|137.63|140.5|137.7|140.43|137.63|0
1650514560000|2022-04-21 04:16:00|140.3|137.5|140.3|137.5|140.3|137.5|140.3|137.5|0
1650514570000|2022-04-21 04:16:10|140.43|137.63|140.43|137.63|140.43|137.63|140.43|137.63|0
1650514580000|2022-04-21 04:16:20|140.56|137.76|140.56|137.76|140.56|137.76|140.56|137.76|0
1650514590000|2022-04-21 04:16:30|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650514600000|2022-04-21 04:16:40|140.56|137.76|140.56|137.76|140.56|137.76|140.56|137.76|0
1650514620000|2022-04-21 04:17:00|140.5|137.7|140.56|137.76|140.56|137.76|140.5|137.7|0
1650514660000|2022-04-21 04:17:40|140.69|137.89|140.63|137.83|140.69|137.89|140.56|137.76|0
1650514670000|2022-04-21 04:17:50|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650514680000|2022-04-21 04:18:00|140.56|137.76|140.56|137.76|140.56|137.76|140.56|137.76|0
1650514710000|2022-04-21 04:18:30|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650514720000|2022-04-21 04:18:40|140.63|137.83|140.63|137.83|140.63|137.83|140.63|137.83|0
1650514730000|2022-04-21 04:18:50|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650514740000|2022-04-21 04:19:00|140.63|137.83|140.69|137.89|140.69|137.89|140.63|137.83|0
1650514770000|2022-04-21 04:19:30|140.82|138.02|140.69|137.89|140.82|138.02|140.69|137.89|0
1650514780000|2022-04-21 04:19:40|140.82|138.02|140.69|137.89|140.82|138.02|140.69|137.89|0
1650514790000|2022-04-21 04:19:50|140.63|137.83|140.56|137.76|140.63|137.83|140.56|137.76|0
1650514800000|2022-04-21 04:20:00|140.82|138.02|140.95|138.15|140.95|138.15|140.82|138.02|0
1650514810000|2022-04-21 04:20:10|140.89|138.09|140.69|137.89|140.89|138.09|140.69|137.89|0
1650514840000|2022-04-21 04:20:40|140.63|137.83|140.63|137.83|140.63|137.83|140.63|137.83|0
1650514850000|2022-04-21 04:20:50|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650514880000|2022-04-21 04:21:20|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1650514940000|2022-04-21 04:22:20|140.76|137.96|140.69|137.89|140.76|137.96|140.69|137.89|0
1650515000000|2022-04-21 04:23:20|140.75|137.95|140.82|138.02|140.82|138.02|140.75|137.95|0
1650515030000|2022-04-21 04:23:50|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1650515040000|2022-04-21 04:24:00|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1650515060000|2022-04-21 04:24:20|140.69|137.89|140.82|138.02|140.82|138.02|140.69|137.89|0
1650515130000|2022-04-21 04:25:30|140.69|137.89|140.69|137.89|140.69|137.89|140.69|137.89|0
1650515140000|2022-04-21 04:25:40|140.82|138.02|140.82|138.02|140.88|138.08|140.82|138.02|0
1650515150000|2022-04-21 04:25:50|140.95|138.15|140.95|138.15|140.95|138.15|140.95|138.15|0
1650515160000|2022-04-21 04:26:00|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1650515170000|2022-04-21 04:26:10|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1650515180000|2022-04-21 04:26:20|141.07|138.27|140.94|138.14|141.07|138.27|140.94|138.14|0
1650515220000|2022-04-21 04:27:00|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1650515230000|2022-04-21 04:27:10|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1650515250000|2022-04-21 04:27:30|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1650515300000|2022-04-21 04:28:20|140.75|137.95|140.68|137.88|140.75|137.95|140.68|137.88|0
1650515310000|2022-04-21 04:28:30|140.81|138.01|140.68|137.88|140.81|138.01|140.68|137.88|0
1650515330000|2022-04-21 04:28:50|140.75|137.95|140.68|137.88|140.75|137.95|140.68|137.88|0
1650515340000|2022-04-21 04:29:00|140.55|137.75|140.55|137.75|140.55|137.75|140.55|137.75|0
1650515360000|2022-04-21 04:29:20|140.68|137.88|140.68|137.88|140.68|137.88|140.68|137.88|0
1650515370000|2022-04-21 04:29:30|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1650515380000|2022-04-21 04:29:40|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1650515410000|2022-04-21 04:30:10|140.88|138.08|140.88|138.08|140.88|138.08|140.81|138.01|0
1650515420000|2022-04-21 04:30:20|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1650515430000|2022-04-21 04:30:30|140.68|137.88|140.55|137.75|140.68|137.88|140.55|137.75|0
1650515440000|2022-04-21 04:30:40|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650515450000|2022-04-21 04:30:50|140.29|137.49|140.29|137.49|140.29|137.49|140.29|137.49|0
1650515460000|2022-04-21 04:31:00|140.42|137.62|140.36|137.56|140.42|137.62|140.36|137.56|0
1650515470000|2022-04-21 04:31:10|140.42|137.62|140.42|137.62|140.42|137.62|140.36|137.56|0
1650515480000|2022-04-21 04:31:20|140.36|137.56|140.29|137.49|140.36|137.56|140.29|137.49|0
1650515490000|2022-04-21 04:31:30|140.36|137.56|140.29|137.49|140.36|137.56|140.29|137.49|0
1650515510000|2022-04-21 04:31:50|140.16|137.36|140.29|137.49|140.29|137.49|140.16|137.36|0
1650515530000|2022-04-21 04:32:10|140.23|137.43|140.29|137.49|140.29|137.49|140.23|137.43|0
1650515540000|2022-04-21 04:32:20|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650515550000|2022-04-21 04:32:30|140.29|137.49|140.29|137.49|140.29|137.49|140.29|137.49|0
1650515580000|2022-04-21 04:33:00|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650515600000|2022-04-21 04:33:20|140.36|137.56|140.42|137.62|140.42|137.62|140.36|137.56|0
1650515610000|2022-04-21 04:33:30|140.55|137.75|140.68|137.88|140.68|137.88|140.55|137.75|0
1650515650000|2022-04-21 04:34:10|140.55|137.75|140.55|137.75|140.55|137.75|140.55|137.75|0
1650515690000|2022-04-21 04:34:50|140.62|137.82|140.62|137.82|140.62|137.82|140.62|137.82|0
1650515700000|2022-04-21 04:35:00|140.68|137.88|140.68|137.88|140.68|137.88|140.68|137.88|0
1650515730000|2022-04-21 04:35:30|140.55|137.75|140.55|137.75|140.55|137.75|140.55|137.75|0
1650515750000|2022-04-21 04:35:50|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1650515760000|2022-04-21 04:36:00|140.48|137.68|140.42|137.62|140.48|137.68|140.42|137.62|0
1650515770000|2022-04-21 04:36:10|140.29|137.49|140.35|137.55|140.42|137.62|140.29|137.49|0
1650515780000|2022-04-21 04:36:20|140.29|137.49|140.29|137.49|140.29|137.49|140.29|137.49|0
1650515790000|2022-04-21 04:36:30|140.35|137.55|140.29|137.49|140.35|137.55|140.29|137.49|0
1650515800000|2022-04-21 04:36:40|140.48|137.68|140.48|137.68|140.55|137.75|140.48|137.68|0
1650515810000|2022-04-21 04:36:50|140.55|137.75|140.42|137.62|140.55|137.75|140.42|137.62|0
1650515930000|2022-04-21 04:38:50|140.35|137.55|140.29|137.49|140.35|137.55|140.29|137.49|0
1650515940000|2022-04-21 04:39:00|140.35|137.55|140.29|137.49|140.35|137.55|140.29|137.49|0
1650515950000|2022-04-21 04:39:10|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650515960000|2022-04-21 04:39:20|140.29|137.49|140.28|137.48|140.29|137.49|140.28|137.48|0
1650515980000|2022-04-21 04:39:40|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1650515990000|2022-04-21 04:39:50|140.35|137.55|140.41|137.61|140.41|137.61|140.35|137.55|0
1650516000000|2022-04-21 04:40:00|140.35|137.55|140.41|137.61|140.41|137.61|140.35|137.55|0
1650516030000|2022-04-21 04:40:30|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650516040000|2022-04-21 04:40:40|140.28|137.48|140.35|137.55|140.35|137.55|140.28|137.48|0
1650516050000|2022-04-21 04:40:50|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1650516060000|2022-04-21 04:41:00|140.35|137.55|140.28|137.48|140.35|137.55|140.28|137.48|0
1650516160000|2022-04-21 04:42:40|140.41|137.61|140.35|137.55|140.41|137.61|140.35|137.55|0
1650516180000|2022-04-21 04:43:00|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1650516220000|2022-04-21 04:43:40|140.54|137.74|140.54|137.74|140.54|137.74|140.54|137.74|0
1650516230000|2022-04-21 04:43:50|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1650516280000|2022-04-21 04:44:40|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1650516300000|2022-04-21 04:45:00|140.41|137.61|140.35|137.55|140.41|137.61|140.35|137.55|0
1650516310000|2022-04-21 04:45:10|140.41|137.61|140.28|137.48|140.41|137.61|140.28|137.48|0
1650516320000|2022-04-21 04:45:20|140.15|137.35|140.15|137.35|140.15|137.35|140.15|137.35|0
1650516330000|2022-04-21 04:45:30|140.02|137.22|140.02|137.22|140.02|137.22|140.02|137.22|0
1650516350000|2022-04-21 04:45:50|139.96|137.16|139.96|137.16|139.96|137.16|139.96|137.16|0
1650516360000|2022-04-21 04:46:00|140.02|137.22|140.15|137.35|140.15|137.35|140.02|137.22|0
1650516370000|2022-04-21 04:46:10|140.02|137.22|140.02|137.22|140.02|137.22|140.02|137.22|0
1650516380000|2022-04-21 04:46:20|140.15|137.35|140.15|137.35|140.15|137.35|140.15|137.35|0
1650516390000|2022-04-21 04:46:30|140.02|137.22|140.02|137.22|140.02|137.22|140.02|137.22|0
1650516400000|2022-04-21 04:46:40|140.15|137.35|140.15|137.35|140.15|137.35|140.15|137.35|0
1650516420000|2022-04-21 04:47:00|140.22|137.42|140.15|137.35|140.22|137.42|140.15|137.35|0
1650516430000|2022-04-21 04:47:10|140.09|137.29|140.15|137.35|140.15|137.35|140.09|137.29|0
1650516440000|2022-04-21 04:47:20|140.22|137.42|140.28|137.48|140.28|137.48|140.22|137.42|0
1650516460000|2022-04-21 04:47:40|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1650516470000|2022-04-21 04:47:50|140.28|137.48|140.02|137.22|140.28|137.48|140.02|137.22|0
1650516490000|2022-04-21 04:48:10|139.89|137.09|140.02|137.22|140.02|137.22|139.89|137.09|0
1650516520000|2022-04-21 04:48:40|139.96|137.16|140.09|137.29|140.09|137.29|139.96|137.16|0
1650516530000|2022-04-21 04:48:50|140.15|137.35|140.15|137.35|140.15|137.35|140.15|137.35|0
1650516550000|2022-04-21 04:49:10|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1650516560000|2022-04-21 04:49:20|140.15|137.35|140.22|137.42|140.22|137.42|140.15|137.35|0
1650516570000|2022-04-21 04:49:30|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1650516580000|2022-04-21 04:49:40|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650516590000|2022-04-21 04:49:50|140.41|137.61|140.15|137.35|140.41|137.61|140.15|137.35|0
1650516600000|2022-04-21 04:50:00|140.21|137.41|140.15|137.35|140.21|137.41|140.15|137.35|0
1650516640000|2022-04-21 04:50:40|140.08|137.28|140.02|137.22|140.08|137.28|140.02|137.22|0
1650516660000|2022-04-21 04:51:00|140.28|137.48|140.15|137.35|140.28|137.48|140.15|137.35|0
1650516710000|2022-04-21 04:51:50|140.21|137.41|140.21|137.41|140.21|137.41|140.21|137.41|0
1650516720000|2022-04-21 04:52:00|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1650516730000|2022-04-21 04:52:10|140.15|137.35|140.02|137.22|140.15|137.35|140.02|137.22|0
1650516760000|2022-04-21 04:52:40|139.89|137.09|139.89|137.09|139.89|137.09|139.89|137.09|0
1650516830000|2022-04-21 04:53:50|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650516950000|2022-04-21 04:55:50|139.75|136.95|139.75|136.95|139.75|136.95|139.75|136.95|0
1650516960000|2022-04-21 04:56:00|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650516970000|2022-04-21 04:56:10|139.75|136.95|139.75|136.95|139.75|136.95|139.75|136.95|0
1650516980000|2022-04-21 04:56:20|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650516990000|2022-04-21 04:56:30|139.95|137.15|139.88|137.08|139.95|137.15|139.88|137.08|0
1650517030000|2022-04-21 04:57:10|140.01|137.21|140.01|137.21|140.01|137.21|140.01|137.21|0
1650517050000|2022-04-21 04:57:30|139.95|137.15|139.95|137.15|139.95|137.15|139.95|137.15|0
1650517060000|2022-04-21 04:57:40|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650517120000|2022-04-21 04:58:40|139.75|136.95|139.75|136.95|139.75|136.95|139.75|136.95|0
1650517140000|2022-04-21 04:59:00|139.88|137.08|139.75|136.95|139.88|137.08|139.75|136.95|0
1650517170000|2022-04-21 04:59:30|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650517180000|2022-04-21 04:59:40|139.82|137.02|139.82|137.02|139.88|137.08|139.75|136.95|0
1650517190000|2022-04-21 04:59:50|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650517210000|2022-04-21 05:00:10|139.82|137.02|139.75|136.95|139.82|137.02|139.75|136.95|0
1650517220000|2022-04-21 05:00:20|139.95|137.15|139.95|137.15|139.95|137.15|139.95|137.15|0
1650517230000|2022-04-21 05:00:30|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650517240000|2022-04-21 05:00:40|139.75|136.95|139.75|136.95|139.75|136.95|139.62|136.82|0
1650517250000|2022-04-21 05:00:50|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1650517260000|2022-04-21 05:01:00|140.4|137.6|140.4|137.6|140.4|137.6|140.27|137.47|0
1650517270000|2022-04-21 05:01:10|140.27|137.47|140.21|137.41|140.27|137.47|140.14|137.34|0
1650517280000|2022-04-21 05:01:20|140.34|137.54|140.4|137.6|140.4|137.6|140.27|137.47|0
1650517290000|2022-04-21 05:01:30|140.66|137.86|140.4|137.6|140.66|137.86|140.4|137.6|0
1650517310000|2022-04-21 05:01:50|140.27|137.47|140.27|137.47|140.27|137.47|140.27|137.47|0
1650517320000|2022-04-21 05:02:00|140.4|137.6|140.4|137.6|140.4|137.6|140.4|137.6|0
1650517330000|2022-04-21 05:02:10|140.27|137.47|140.27|137.47|140.27|137.47|140.27|137.47|0
1650517340000|2022-04-21 05:02:20|140.14|137.34|140.14|137.34|140.14|137.34|140.14|137.34|0
1650517350000|2022-04-21 05:02:30|140.01|137.21|140.14|137.34|140.14|137.34|140.01|137.21|0
1650517360000|2022-04-21 05:02:40|140.27|137.47|140.14|137.34|140.27|137.47|140.14|137.34|0
1650517370000|2022-04-21 05:02:50|140.27|137.47|140.4|137.6|140.53|137.73|140.27|137.47|0
1650517380000|2022-04-21 05:03:00|140.27|137.47|140.4|137.6|140.4|137.6|140.27|137.47|0
1650517400000|2022-04-21 05:03:20|140.53|137.73|140.66|137.86|140.66|137.86|140.53|137.73|0
1650517410000|2022-04-21 05:03:30|140.53|137.73|140.59|137.79|140.59|137.79|140.53|137.73|0
1650517420000|2022-04-21 05:03:40|140.53|137.73|140.79|137.99|140.79|137.99|140.53|137.73|0
1650517430000|2022-04-21 05:03:50|140.66|137.86|140.79|137.99|140.79|137.99|140.66|137.86|0
1650517440000|2022-04-21 05:04:00|141.05|138.25|140.79|137.99|141.05|138.25|140.79|137.99|0
1650517450000|2022-04-21 05:04:10|140.66|137.86|140.53|137.73|140.66|137.86|140.53|137.73|0
1650517460000|2022-04-21 05:04:20|140.27|137.47|140.4|137.6|140.53|137.73|140.27|137.47|0
1650517470000|2022-04-21 05:04:30|140.33|137.53|140.4|137.6|140.4|137.6|140.33|137.53|0
1650517480000|2022-04-21 05:04:40|140.53|137.73|140.53|137.73|140.53|137.73|140.53|137.73|0
1650517510000|2022-04-21 05:05:10|140.4|137.6|140.27|137.47|140.46|137.66|140.27|137.47|0
1650517520000|2022-04-21 05:05:20|140.14|137.34|140.01|137.21|140.14|137.34|140.01|137.21|0
1650517530000|2022-04-21 05:05:30|139.94|137.14|139.88|137.08|139.94|137.14|139.88|137.08|0
1650517540000|2022-04-21 05:05:40|139.75|136.95|139.62|136.82|139.88|137.08|139.62|136.82|0
1650517550000|2022-04-21 05:05:50|139.49|136.69|139.1|136.3|139.49|136.69|139.1|136.3|0
1650517560000|2022-04-21 05:06:00|138.71|135.91|138.97|136.17|138.97|136.17|138.71|135.91|0
1650517570000|2022-04-21 05:06:10|139.04|136.24|138.71|135.91|139.04|136.24|138.71|135.91|0
1650517580000|2022-04-21 05:06:20|138.58|135.78|138.58|135.78|138.58|135.78|138.58|135.78|0
1650517590000|2022-04-21 05:06:30|138.46|135.66|138.58|135.78|138.58|135.78|138.33|135.53|0
1650517600000|2022-04-21 05:06:40|138.71|135.91|138.84|136.04|138.84|136.04|138.71|135.91|0
1650517610000|2022-04-21 05:06:50|138.91|136.11|139.1|136.3|139.1|136.3|138.91|136.11|0
1650517620000|2022-04-21 05:07:00|138.97|136.17|138.97|136.17|138.97|136.17|138.84|136.04|0
1650517630000|2022-04-21 05:07:10|139.1|136.3|139.17|136.37|139.17|136.37|139.1|136.3|0
1650517640000|2022-04-21 05:07:20|139.23|136.43|139.1|136.3|139.23|136.43|139.1|136.3|0
1650517650000|2022-04-21 05:07:30|139.04|136.24|139.23|136.43|139.23|136.43|139.04|136.24|0
1650517660000|2022-04-21 05:07:40|139.36|136.56|139.36|136.56|139.42|136.62|139.36|136.56|0
1650517670000|2022-04-21 05:07:50|139.49|136.69|139.36|136.56|139.49|136.69|139.36|136.56|0
1650517680000|2022-04-21 05:08:00|139.42|136.62|139.49|136.69|139.49|136.69|139.42|136.62|0
1650517690000|2022-04-21 05:08:10|139.62|136.82|139.55|136.75|139.62|136.82|139.49|136.69|0
1650517700000|2022-04-21 05:08:20|139.49|136.69|139.49|136.69|139.49|136.69|139.49|136.69|0
1650517710000|2022-04-21 05:08:30|139.61|136.81|139.61|136.81|139.61|136.81|139.61|136.81|0
1650517720000|2022-04-21 05:08:40|139.74|136.94|139.74|136.94|139.74|136.94|139.74|136.94|0
1650517730000|2022-04-21 05:08:50|139.61|136.81|139.74|136.94|139.74|136.94|139.61|136.81|0
1650517740000|2022-04-21 05:09:00|139.87|137.07|139.74|136.94|139.87|137.07|139.74|136.94|0
1650517760000|2022-04-21 05:09:20|139.68|136.88|139.74|136.94|139.74|136.94|139.68|136.88|0
1650517770000|2022-04-21 05:09:30|139.61|136.81|139.61|136.81|139.61|136.81|139.61|136.81|0
1650517780000|2022-04-21 05:09:40|139.48|136.68|139.48|136.68|139.48|136.68|139.48|136.68|0
1650517790000|2022-04-21 05:09:50|139.61|136.81|139.74|136.94|139.74|136.94|139.61|136.81|0
1650517800000|2022-04-21 05:10:00|139.61|136.81|139.74|136.94|139.74|136.94|139.61|136.81|0
1650517810000|2022-04-21 05:10:10|139.87|137.07|139.74|136.94|139.87|137.07|139.74|136.94|0
1650517820000|2022-04-21 05:10:20|139.61|136.81|139.61|136.81|139.68|136.88|139.61|136.81|0
1650517830000|2022-04-21 05:10:30|139.55|136.75|139.48|136.68|139.61|136.81|139.48|136.68|0
1650517840000|2022-04-21 05:10:40|139.35|136.55|139.23|136.43|139.35|136.55|139.23|136.43|0
1650517850000|2022-04-21 05:10:50|139.35|136.55|139.23|136.43|139.35|136.55|139.23|136.43|0
1650517860000|2022-04-21 05:11:00|139.35|136.55|139.35|136.55|139.35|136.55|139.29|136.49|0
1650517870000|2022-04-21 05:11:10|139.23|136.43|139.23|136.43|139.23|136.43|139.23|136.43|0
1650517880000|2022-04-21 05:11:20|139.1|136.3|139.1|136.3|139.23|136.43|139.1|136.3|0
1650517890000|2022-04-21 05:11:30|138.97|136.17|138.97|136.17|138.97|136.17|138.97|136.17|0
1650517900000|2022-04-21 05:11:40|138.84|136.04|138.97|136.17|138.97|136.17|138.84|136.04|0
1650517910000|2022-04-21 05:11:50|138.84|136.04|138.97|136.17|138.97|136.17|138.84|136.04|0
1650517920000|2022-04-21 05:12:00|139.1|136.3|138.84|136.04|139.1|136.3|138.84|136.04|0
1650517930000|2022-04-21 05:12:10|138.58|135.78|138.71|135.91|138.71|135.91|138.58|135.78|0
1650517940000|2022-04-21 05:12:20|138.65|135.85|138.58|135.78|138.65|135.85|138.58|135.78|0
1650517950000|2022-04-21 05:12:30|138.45|135.65|138.45|135.65|138.45|135.65|138.45|135.65|0
1650517960000|2022-04-21 05:12:40|138.58|135.78|138.45|135.65|138.58|135.78|138.45|135.65|0
1650517970000|2022-04-21 05:12:50|138.32|135.52|138.19|135.39|138.32|135.52|138.19|135.39|0
1650517980000|2022-04-21 05:13:00|138.06|135.26|138.13|135.33|138.19|135.39|138.06|135.26|0
1650517990000|2022-04-21 05:13:10|138.06|135.26|138.32|135.52|138.32|135.52|138.06|135.26|0
1650518000000|2022-04-21 05:13:20|138.19|135.39|138.19|135.39|138.19|135.39|138.19|135.39|0
1650518020000|2022-04-21 05:13:40|138.06|135.26|138.06|135.26|138.06|135.26|138.06|135.26|0
1650518030000|2022-04-21 05:13:50|137.94|135.14|137.81|135.01|137.94|135.14|137.81|135.01|0
1650518040000|2022-04-21 05:14:00|137.94|135.14|137.94|135.14|137.94|135.14|137.81|135.01|0
1650518050000|2022-04-21 05:14:10|137.81|135.01|137.68|134.88|137.81|135.01|137.68|134.88|0
1650518060000|2022-04-21 05:14:20|137.75|134.95|137.75|134.95|137.81|135.01|137.68|134.88|0
1650518070000|2022-04-21 05:14:30|137.42|134.62|137.29|134.49|137.42|134.62|137.29|134.49|0
1650518080000|2022-04-21 05:14:40|137.17|134.37|137.04|134.24|137.17|134.37|137.04|134.24|0
1650518090000|2022-04-21 05:14:50|137.17|134.37|137.17|134.37|137.17|134.37|137.17|134.37|0
1650518100000|2022-04-21 05:15:00|137.04|134.24|137.17|134.37|137.17|134.37|136.91|134.11|0
1650518110000|2022-04-21 05:15:10|137.04|134.24|136.53|133.73|137.17|134.37|136.53|133.73|0
1650518120000|2022-04-21 05:15:20|136.65|133.85|136.4|133.6|136.65|133.85|136.4|133.6|0
1650518130000|2022-04-21 05:15:30|136.27|133.47|136.14|133.34|136.27|133.47|136.02|133.22|0
1650518140000|2022-04-21 05:15:40|136.27|133.47|136.21|133.41|136.27|133.47|136.21|133.41|0
1650518150000|2022-04-21 05:15:50|136.14|133.34|136.14|133.34|136.14|133.34|136.02|133.22|0
1650518160000|2022-04-21 05:16:00|136.21|133.41|136.14|133.34|136.21|133.41|136.14|133.34|0
1650518170000|2022-04-21 05:16:10|136.27|133.47|136.27|133.47|136.4|133.6|136.27|133.47|0
1650518180000|2022-04-21 05:16:20|136.4|133.6|136.65|133.85|136.65|133.85|136.4|133.6|0
1650518190000|2022-04-21 05:16:30|136.53|133.73|136.27|133.47|136.53|133.73|136.27|133.47|0
1650518200000|2022-04-21 05:16:40|136.4|133.6|136.53|133.73|136.53|133.73|136.4|133.6|0
1650518210000|2022-04-21 05:16:50|136.65|133.85|136.65|133.85|136.65|133.85|136.65|133.85|0
1650518220000|2022-04-21 05:17:00|136.78|133.98|136.53|133.73|136.78|133.98|136.53|133.73|0
1650518230000|2022-04-21 05:17:10|136.65|133.85|136.53|133.73|136.65|133.85|136.53|133.73|0
1650518240000|2022-04-21 05:17:20|136.65|133.85|136.65|133.85|136.78|133.98|136.65|133.85|0
1650518250000|2022-04-21 05:17:30|136.53|133.73|136.53|133.73|136.53|133.73|136.53|133.73|0
1650518260000|2022-04-21 05:17:40|136.4|133.6|136.53|133.73|136.53|133.73|136.4|133.6|0
1650518270000|2022-04-21 05:17:50|136.4|133.6|136.4|133.6|136.4|133.6|136.4|133.6|0
1650518280000|2022-04-21 05:18:00|136.27|133.47|136.4|133.6|136.4|133.6|136.27|133.47|0
1650518290000|2022-04-21 05:18:10|136.53|133.73|136.52|133.72|136.53|133.73|136.52|133.72|0
1650518300000|2022-04-21 05:18:20|136.65|133.85|136.52|133.72|136.65|133.85|136.52|133.72|0
1650518320000|2022-04-21 05:18:40|136.4|133.6|136.65|133.85|136.65|133.85|136.4|133.6|0
1650518330000|2022-04-21 05:18:50|136.52|133.72|136.65|133.85|136.65|133.85|136.52|133.72|0
1650518340000|2022-04-21 05:19:00|136.78|133.98|136.78|133.98|136.78|133.98|136.78|133.98|0
1650518350000|2022-04-21 05:19:10|136.65|133.85|136.65|133.85|136.65|133.85|136.65|133.85|0
1650518360000|2022-04-21 05:19:20|136.52|133.72|136.52|133.72|136.52|133.72|136.52|133.72|0
1650518370000|2022-04-21 05:19:30|136.4|133.6|136.46|133.66|136.46|133.66|136.4|133.6|0
1650518380000|2022-04-21 05:19:40|136.52|133.72|136.4|133.6|136.52|133.72|136.4|133.6|0
1650518390000|2022-04-21 05:19:50|136.52|133.72|136.4|133.6|136.52|133.72|136.4|133.6|0
1650518400000|2022-04-21 05:20:00|136.52|133.72|136.65|133.85|136.65|133.85|136.46|133.66|0
1650518410000|2022-04-21 05:20:10|136.78|133.98|136.65|133.85|136.78|133.98|136.65|133.85|0
1650518420000|2022-04-21 05:20:20|136.72|133.92|136.65|133.85|136.72|133.92|136.65|133.85|0
1650518430000|2022-04-21 05:20:30|136.72|133.92|136.91|134.11|136.91|134.11|136.72|133.92|0
1650518440000|2022-04-21 05:20:40|136.78|133.98|136.78|133.98|136.78|133.98|136.78|133.98|0
1650518450000|2022-04-21 05:20:50|136.65|133.85|136.65|133.85|136.65|133.85|136.65|133.85|0
1650518460000|2022-04-21 05:21:00|136.59|133.79|136.59|133.79|136.59|133.79|136.59|133.79|0
1650518470000|2022-04-21 05:21:10|136.27|133.47|136.52|133.72|136.52|133.72|136.27|133.47|0
1650518480000|2022-04-21 05:21:20|136.46|133.66|136.52|133.72|136.52|133.72|136.46|133.66|0
1650518490000|2022-04-21 05:21:30|136.4|133.6|136.52|133.72|136.52|133.72|136.4|133.6|0
1650518500000|2022-04-21 05:21:40|136.59|133.79|136.52|133.72|136.59|133.79|136.39|133.59|0
1650518510000|2022-04-21 05:21:50|136.39|133.59|136.39|133.59|136.46|133.66|136.39|133.59|0
1650518520000|2022-04-21 05:22:00|136.46|133.66|136.52|133.72|136.65|133.85|136.46|133.66|0
1650518540000|2022-04-21 05:22:20|136.39|133.59|136.52|133.72|136.52|133.72|136.39|133.59|0
1650518550000|2022-04-21 05:22:30|136.59|133.79|136.59|133.79|136.65|133.85|136.52|133.72|0
1650518560000|2022-04-21 05:22:40|136.52|133.72|136.52|133.72|136.59|133.79|136.52|133.72|0
1650518570000|2022-04-21 05:22:50|136.65|133.85|136.65|133.85|136.65|133.85|136.65|133.85|0
1650518580000|2022-04-21 05:23:00|136.52|133.72|136.39|133.59|136.52|133.72|136.39|133.59|0
1650518590000|2022-04-21 05:23:10|136.52|133.72|136.78|133.98|136.78|133.98|136.52|133.72|0
1650518600000|2022-04-21 05:23:20|136.65|133.85|136.78|133.98|136.78|133.98|136.65|133.85|0
1650518620000|2022-04-21 05:23:40|136.84|134.04|136.78|133.98|136.84|134.04|136.78|133.98|0
1650518640000|2022-04-21 05:24:00|136.84|134.04|136.84|134.04|136.84|134.04|136.84|134.04|0
1650518650000|2022-04-21 05:24:10|136.78|133.98|136.59|133.79|136.78|133.98|136.59|133.79|0
1650518660000|2022-04-21 05:24:20|136.52|133.72|136.78|133.98|136.78|133.98|136.52|133.72|0
1650518670000|2022-04-21 05:24:30|136.65|133.85|136.52|133.72|136.65|133.85|136.52|133.72|0
1650518680000|2022-04-21 05:24:40|136.65|133.85|136.52|133.72|136.65|133.85|136.52|133.72|0
1650518700000|2022-04-21 05:25:00|136.59|133.79|136.59|133.79|136.65|133.85|136.52|133.72|0
1650518710000|2022-04-21 05:25:10|136.65|133.85|136.71|133.91|136.77|133.97|136.65|133.85|0
1650518720000|2022-04-21 05:25:20|136.65|133.85|136.71|133.91|136.77|133.97|136.65|133.85|0
1650518730000|2022-04-21 05:25:30|136.77|133.97|136.77|133.97|136.9|134.1|136.77|133.97|0
1650518740000|2022-04-21 05:25:40|136.71|133.91|136.77|133.97|136.77|133.97|136.71|133.91|0
1650518750000|2022-04-21 05:25:50|136.84|134.04|136.9|134.1|136.9|134.1|136.77|133.97|0
1650518760000|2022-04-21 05:26:00|136.77|133.97|136.9|134.1|136.9|134.1|136.77|133.97|0
1650518780000|2022-04-21 05:26:20|137.03|134.23|137.03|134.23|137.1|134.3|137.03|134.23|0
1650518790000|2022-04-21 05:26:30|136.9|134.1|136.9|134.1|136.97|134.17|136.9|134.1|0
1650518800000|2022-04-21 05:26:40|136.97|134.17|136.9|134.1|137.03|134.23|136.9|134.1|0
1650518810000|2022-04-21 05:26:50|137.03|134.23|136.9|134.1|137.03|134.23|136.9|134.1|0
1650518820000|2022-04-21 05:27:00|137.03|134.23|137.16|134.36|137.16|134.36|137.03|134.23|0
1650518830000|2022-04-21 05:27:10|137.22|134.42|137.22|134.42|137.22|134.42|137.22|134.42|0
1650518840000|2022-04-21 05:27:20|137.16|134.36|137.03|134.23|137.16|134.36|137.03|134.23|0
1650518860000|2022-04-21 05:27:40|137.16|134.36|137.16|134.36|137.16|134.36|137.16|134.36|0
1650518880000|2022-04-21 05:28:00|137.22|134.42|137.28|134.48|137.28|134.48|137.16|134.36|0
1650518890000|2022-04-21 05:28:10|137.16|134.36|137.22|134.42|137.28|134.48|137.16|134.36|0
1650518900000|2022-04-21 05:28:20|137.28|134.48|137.28|134.48|137.28|134.48|137.28|134.48|0
1650518910000|2022-04-21 05:28:30|137.41|134.61|137.41|134.61|137.41|134.61|137.41|134.61|0
1650518920000|2022-04-21 05:28:40|137.28|134.48|137.67|134.87|137.67|134.87|137.28|134.48|0
1650518930000|2022-04-21 05:28:50|137.54|134.74|137.54|134.74|137.67|134.87|137.54|134.74|0
1650518940000|2022-04-21 05:29:00|137.67|134.87|137.54|134.74|137.67|134.87|137.54|134.74|0
1650518950000|2022-04-21 05:29:10|137.41|134.61|137.41|134.61|137.41|134.61|137.41|134.61|0
1650518960000|2022-04-21 05:29:20|137.28|134.48|137.28|134.48|137.28|134.48|137.28|134.48|0
1650518970000|2022-04-21 05:29:30|137.41|134.61|137.41|134.61|137.41|134.61|137.41|134.61|0
1650518980000|2022-04-21 05:29:40|137.28|134.48|137.28|134.48|137.28|134.48|137.28|134.48|0
1650518990000|2022-04-21 05:29:50|137.41|134.61|137.41|134.61|137.41|134.61|137.41|134.61|0
1650519000000|2022-04-21 05:30:00|137.28|134.48|137.54|134.74|137.61|134.81|137.28|134.48|0
1650519010000|2022-04-21 05:30:10|137.67|134.87|137.79|134.99|137.79|134.99|137.67|134.87|0
1650519020000|2022-04-21 05:30:20|137.92|135.12|137.79|134.99|137.92|135.12|137.79|134.99|0
1650519030000|2022-04-21 05:30:30|137.73|134.93|137.79|134.99|137.79|134.99|137.73|134.93|0
1650519040000|2022-04-21 05:30:40|137.67|134.87|137.67|134.87|137.73|134.93|137.67|134.87|0
1650519050000|2022-04-21 05:30:50|137.79|134.99|137.67|134.87|137.79|134.99|137.67|134.87|0
1650519060000|2022-04-21 05:31:00|137.79|134.99|137.67|134.87|137.79|134.99|137.67|134.87|0
1650519070000|2022-04-21 05:31:10|137.54|134.74|137.79|134.99|137.79|134.99|137.54|134.74|0
1650519080000|2022-04-21 05:31:20|137.67|134.87|137.92|135.12|137.92|135.12|137.67|134.87|0
1650519090000|2022-04-21 05:31:30|137.79|134.99|137.92|135.12|137.92|135.12|137.79|134.99|0
1650519100000|2022-04-21 05:31:40|138.05|135.25|137.99|135.19|138.05|135.25|137.99|135.19|0
1650519110000|2022-04-21 05:31:50|137.92|135.12|137.99|135.19|137.99|135.19|137.92|135.12|0
1650519120000|2022-04-21 05:32:00|138.05|135.25|137.92|135.12|138.05|135.25|137.92|135.12|0
1650519130000|2022-04-21 05:32:10|138.05|135.25|138.05|135.25|138.05|135.25|138.05|135.25|0
1650519150000|2022-04-21 05:32:30|137.92|135.12|138.05|135.25|138.05|135.25|137.92|135.12|0
1650519160000|2022-04-21 05:32:40|137.92|135.12|137.92|135.12|137.92|135.12|137.92|135.12|0
1650519170000|2022-04-21 05:32:50|138.05|135.25|137.99|135.19|138.05|135.25|137.92|135.12|0
1650519180000|2022-04-21 05:33:00|138.05|135.25|138.05|135.25|138.05|135.25|138.05|135.25|0
1650519200000|2022-04-21 05:33:20|137.99|135.19|137.99|135.19|137.99|135.19|137.99|135.19|0
1650519210000|2022-04-21 05:33:30|138.05|135.25|137.92|135.12|138.05|135.25|137.92|135.12|0
1650519220000|2022-04-21 05:33:40|138.05|135.25|138.18|135.38|138.18|135.38|138.05|135.25|0
1650519230000|2022-04-21 05:33:50|138.31|135.51|138.56|135.76|138.56|135.76|138.31|135.51|0
1650519240000|2022-04-21 05:34:00|138.43|135.63|138.56|135.76|138.56|135.76|138.43|135.63|0
1650519270000|2022-04-21 05:34:30|138.63|135.83|138.56|135.76|138.63|135.83|138.56|135.76|0
1650519280000|2022-04-21 05:34:40|138.43|135.63|138.56|135.76|138.56|135.76|138.43|135.63|0
1650519290000|2022-04-21 05:34:50|138.43|135.63|138.43|135.63|138.43|135.63|138.43|135.63|0
1650519300000|2022-04-21 05:35:00|138.18|135.38|138.3|135.5|138.43|135.63|138.18|135.38|0
1650519310000|2022-04-21 05:35:10|138.37|135.57|138.3|135.5|138.37|135.57|138.3|135.5|0
1650519320000|2022-04-21 05:35:20|138.43|135.63|138.3|135.5|138.43|135.63|138.3|135.5|0
1650519330000|2022-04-21 05:35:30|138.43|135.63|138.43|135.63|138.43|135.63|138.43|135.63|0
1650519350000|2022-04-21 05:35:50|138.5|135.7|138.5|135.7|138.5|135.7|138.5|135.7|0
1650519360000|2022-04-21 05:36:00|138.43|135.63|138.37|135.57|138.43|135.63|138.37|135.57|0
1650519370000|2022-04-21 05:36:10|138.43|135.63|138.3|135.5|138.43|135.63|138.3|135.5|0
1650519390000|2022-04-21 05:36:30|138.43|135.63|138.43|135.63|138.43|135.63|138.43|135.63|0
1650519410000|2022-04-21 05:36:50|138.3|135.5|138.43|135.63|138.43|135.63|138.3|135.5|0
1650519420000|2022-04-21 05:37:00|138.5|135.7|138.56|135.76|138.56|135.76|138.5|135.7|0
1650519430000|2022-04-21 05:37:10|138.43|135.63|138.43|135.63|138.43|135.63|138.43|135.63|0
1650519440000|2022-04-21 05:37:20|138.3|135.5|138.3|135.5|138.3|135.5|138.3|135.5|0
1650519470000|2022-04-21 05:37:50|138.43|135.63|138.43|135.63|138.43|135.63|138.43|135.63|0
1650519490000|2022-04-21 05:38:10|138.3|135.5|138.3|135.5|138.3|135.5|138.17|135.37|0
1650519500000|2022-04-21 05:38:20|138.17|135.37|138.3|135.5|138.3|135.5|138.17|135.37|0
1650519510000|2022-04-21 05:38:30|138.17|135.37|138.17|135.37|138.24|135.44|138.17|135.37|0
1650519520000|2022-04-21 05:38:40|138.3|135.5|138.17|135.37|138.3|135.5|138.17|135.37|0
1650519530000|2022-04-21 05:38:50|138.05|135.25|138.04|135.24|138.05|135.25|138.04|135.24|0
1650519540000|2022-04-21 05:39:00|138.17|135.37|138.17|135.37|138.17|135.37|138.17|135.37|0
1650519550000|2022-04-21 05:39:10|138.24|135.44|138.24|135.44|138.24|135.44|138.24|135.44|0
1650519560000|2022-04-21 05:39:20|138.3|135.5|138.17|135.37|138.3|135.5|138.17|135.37|0
1650519610000|2022-04-21 05:40:10|138.04|135.24|137.92|135.12|138.04|135.24|137.92|135.12|0
1650519620000|2022-04-21 05:40:20|138.04|135.24|137.92|135.12|138.04|135.24|137.92|135.12|0
1650519630000|2022-04-21 05:40:30|137.98|135.18|137.92|135.12|137.98|135.18|137.79|134.99|0
1650519650000|2022-04-21 05:40:50|137.79|134.99|137.91|135.11|137.91|135.11|137.79|134.99|0
1650519660000|2022-04-21 05:41:00|138.04|135.24|138.04|135.24|138.04|135.24|138.04|135.24|0
1650519690000|2022-04-21 05:41:30|137.98|135.18|137.98|135.18|137.98|135.18|137.98|135.18|0
1650519700000|2022-04-21 05:41:40|138.04|135.24|137.91|135.11|138.04|135.24|137.79|134.99|0
1650519710000|2022-04-21 05:41:50|137.79|134.99|137.91|135.11|137.91|135.11|137.79|134.99|0
1650519720000|2022-04-21 05:42:00|137.79|134.99|137.79|134.99|137.85|135.05|137.79|134.99|0
1650519740000|2022-04-21 05:42:20|137.72|134.92|137.79|134.99|137.85|135.05|137.72|134.92|0
1650519750000|2022-04-21 05:42:30|137.91|135.11|137.91|135.11|137.91|135.11|137.91|135.11|0
1650519760000|2022-04-21 05:42:40|137.85|135.05|137.79|134.99|137.85|135.05|137.79|134.99|0
1650519770000|2022-04-21 05:42:50|137.91|135.11|137.91|135.11|137.91|135.11|137.85|135.05|0
1650519790000|2022-04-21 05:43:10|137.78|134.98|137.85|135.05|137.85|135.05|137.78|134.98|0
1650519800000|2022-04-21 05:43:20|137.78|134.98|137.91|135.11|137.91|135.11|137.78|134.98|0
1650519810000|2022-04-21 05:43:30|137.85|135.05|137.85|135.05|137.85|135.05|137.85|135.05|0
1650519820000|2022-04-21 05:43:40|137.78|134.98|137.85|135.05|137.91|135.11|137.78|134.98|0
1650519830000|2022-04-21 05:43:50|137.91|135.11|137.78|134.98|137.91|135.11|137.78|134.98|0
1650519840000|2022-04-21 05:44:00|137.91|135.11|137.78|134.98|137.91|135.11|137.78|134.98|0
1650519850000|2022-04-21 05:44:10|137.66|134.86|137.66|134.86|137.66|134.86|137.66|134.86|0
1650519860000|2022-04-21 05:44:20|137.53|134.73|137.53|134.73|137.53|134.73|137.53|134.73|0
1650519870000|2022-04-21 05:44:30|137.4|134.6|137.4|134.6|137.4|134.6|137.4|134.6|0
1650519880000|2022-04-21 05:44:40|137.53|134.73|137.53|134.73|137.53|134.73|137.53|134.73|0
1650519890000|2022-04-21 05:44:50|137.4|134.6|137.4|134.6|137.4|134.6|137.4|134.6|0
1650519900000|2022-04-21 05:45:00|137.53|134.73|137.4|134.6|137.53|134.73|137.4|134.6|0
1650519910000|2022-04-21 05:45:10|137.53|134.73|137.53|134.73|137.53|134.73|137.47|134.67|0
1650519920000|2022-04-21 05:45:20|137.47|134.67|137.53|134.73|137.53|134.73|137.47|134.67|0
1650519930000|2022-04-21 05:45:30|137.59|134.79|137.53|134.73|137.65|134.85|137.53|134.73|0
1650519940000|2022-04-21 05:45:40|137.59|134.79|137.47|134.67|137.59|134.79|137.47|134.67|0
1650519950000|2022-04-21 05:45:50|137.53|134.73|137.53|134.73|137.65|134.85|137.53|134.73|0
1650519960000|2022-04-21 05:46:00|137.65|134.85|137.65|134.85|137.65|134.85|137.65|134.85|0
1650519970000|2022-04-21 05:46:10|137.85|135.05|137.78|134.98|137.85|135.05|137.78|134.98|0
1650519980000|2022-04-21 05:46:20|137.91|135.11|137.98|135.18|137.98|135.18|137.91|135.11|0
1650519990000|2022-04-21 05:46:30|137.91|135.11|138.04|135.24|138.04|135.24|137.91|135.11|0
1650520020000|2022-04-21 05:47:00|138.17|135.37|137.91|135.11|138.17|135.37|137.91|135.11|0
1650520040000|2022-04-21 05:47:20|137.65|134.85|137.65|134.85|137.65|134.85|137.65|134.85|0
1650520060000|2022-04-21 05:47:40|137.78|134.98|137.78|134.98|137.78|134.98|137.78|134.98|0
1650520070000|2022-04-21 05:47:50|137.65|134.85|137.65|134.85|137.65|134.85|137.65|134.85|0
1650520080000|2022-04-21 05:48:00|137.78|134.98|137.85|135.05|137.85|135.05|137.78|134.98|0
1650520090000|2022-04-21 05:48:10|137.91|135.11|137.91|135.11|137.91|135.11|137.91|135.11|0
1650520110000|2022-04-21 05:48:30|138.04|135.24|138.04|135.24|138.04|135.24|138.04|135.24|0
1650520150000|2022-04-21 05:49:10|138.17|135.37|138.17|135.37|138.23|135.43|138.17|135.37|0
1650520170000|2022-04-21 05:49:30|138.29|135.49|138.17|135.37|138.29|135.49|138.17|135.37|0
1650520180000|2022-04-21 05:49:40|138.04|135.24|138.04|135.24|138.04|135.24|138.04|135.24|0
1650520190000|2022-04-21 05:49:50|138.17|135.37|138.04|135.24|138.17|135.37|138.04|135.24|0
1650520200000|2022-04-21 05:50:00|137.91|135.11|137.91|135.11|137.91|135.11|137.91|135.11|0
1650520210000|2022-04-21 05:50:10|137.85|135.05|137.85|135.05|137.85|135.05|137.85|135.05|0
1650520220000|2022-04-21 05:50:20|137.78|134.98|137.27|134.47|137.78|134.98|137.27|134.47|0
1650520230000|2022-04-21 05:50:30|137.14|134.34|137.14|134.34|137.14|134.34|137.14|134.34|0
1650520240000|2022-04-21 05:50:40|137.27|134.47|137.27|134.47|137.27|134.47|137.27|134.47|0
1650520250000|2022-04-21 05:50:50|137.39|134.59|137.52|134.72|137.52|134.72|137.39|134.59|0
1650520260000|2022-04-21 05:51:00|137.39|134.59|137.39|134.59|137.39|134.59|137.27|134.47|0
1650520270000|2022-04-21 05:51:10|137.27|134.47|137.27|134.47|137.27|134.47|137.27|134.47|0
1650520280000|2022-04-21 05:51:20|137.39|134.59|137.27|134.47|137.39|134.59|137.27|134.47|0
1650520290000|2022-04-21 05:51:30|137.14|134.34|137.01|134.21|137.14|134.34|137.01|134.21|0
1650520300000|2022-04-21 05:51:40|137.14|134.34|137.14|134.34|137.14|134.34|137.14|134.34|0
1650520310000|2022-04-21 05:51:50|137.27|134.47|137.27|134.47|137.27|134.47|137.27|134.47|0
1650520320000|2022-04-21 05:52:00|137.14|134.34|137.39|134.59|137.39|134.59|137.14|134.34|0
1650520330000|2022-04-21 05:52:10|137.27|134.47|137.27|134.47|137.27|134.47|137.14|134.34|0
1650520340000|2022-04-21 05:52:20|137.33|134.53|137.27|134.47|137.33|134.53|137.27|134.47|0
1650520350000|2022-04-21 05:52:30|137.33|134.53|137.39|134.59|137.39|134.59|137.33|134.53|0
1650520360000|2022-04-21 05:52:40|137.52|134.72|137.65|134.85|137.65|134.85|137.52|134.72|0
1650520370000|2022-04-21 05:52:50|137.52|134.72|137.65|134.85|137.65|134.85|137.52|134.72|0
1650520380000|2022-04-21 05:53:00|137.52|134.72|137.65|134.85|137.65|134.85|137.52|134.72|0
1650520400000|2022-04-21 05:53:20|137.78|134.98|137.78|134.98|137.78|134.98|137.78|134.98|0
1650520410000|2022-04-21 05:53:30|137.91|135.11|138.03|135.23|138.03|135.23|137.91|135.11|0
1650520420000|2022-04-21 05:53:40|138.23|135.43|138.03|135.23|138.23|135.43|137.91|135.11|0
1650520430000|2022-04-21 05:53:50|137.91|135.11|138.03|135.23|138.16|135.36|137.91|135.11|0
1650520440000|2022-04-21 05:54:00|138.16|135.36|138.03|135.23|138.16|135.36|137.97|135.17|0
1650520450000|2022-04-21 05:54:10|138.1|135.3|138.1|135.3|138.1|135.3|138.1|135.3|0
1650520460000|2022-04-21 05:54:20|138.03|135.23|138.16|135.36|138.16|135.36|138.03|135.23|0
1650520470000|2022-04-21 05:54:30|138.42|135.62|138.16|135.36|138.42|135.62|138.16|135.36|0
1650520480000|2022-04-21 05:54:40|138.23|135.43|138.36|135.56|138.36|135.56|138.23|135.43|0
1650520490000|2022-04-21 05:54:50|138.29|135.49|138.29|135.49|138.29|135.49|138.29|135.49|0
1650520500000|2022-04-21 05:55:00|138.36|135.56|138.29|135.49|138.36|135.56|138.29|135.49|0
1650520510000|2022-04-21 05:55:10|138.23|135.43|138.29|135.49|138.29|135.49|138.23|135.43|0
1650520520000|2022-04-21 05:55:20|138.49|135.69|138.42|135.62|138.49|135.69|138.42|135.62|0
1650520530000|2022-04-21 05:55:30|138.29|135.49|138.29|135.49|138.29|135.49|138.16|135.36|0
1650520540000|2022-04-21 05:55:40|138.16|135.36|138.16|135.36|138.16|135.36|138.16|135.36|0
1650520550000|2022-04-21 05:55:50|138.29|135.49|138.16|135.36|138.29|135.49|138.16|135.36|0
1650520560000|2022-04-21 05:56:00|138.29|135.49|138.29|135.49|138.29|135.49|138.29|135.49|0
1650520580000|2022-04-21 05:56:20|138.42|135.62|138.42|135.62|138.42|135.62|138.42|135.62|0
1650520590000|2022-04-21 05:56:30|138.55|135.75|138.55|135.75|138.67|135.87|138.55|135.75|0
1650520600000|2022-04-21 05:56:40|138.61|135.81|138.55|135.75|138.61|135.81|138.55|135.75|0
1650520620000|2022-04-21 05:57:00|138.61|135.81|138.67|135.87|138.67|135.87|138.61|135.81|0
1650520630000|2022-04-21 05:57:10|138.61|135.81|138.67|135.87|138.67|135.87|138.61|135.81|0
1650520640000|2022-04-21 05:57:20|138.8|136|138.67|135.87|138.8|136|138.67|135.87|0
1650520650000|2022-04-21 05:57:30|138.8|136|138.8|136|138.8|136|138.8|136|0
1650520660000|2022-04-21 05:57:40|138.87|136.07|138.8|136|138.87|136.07|138.8|136|0
1650520670000|2022-04-21 05:57:50|138.93|136.13|139|136.2|139|136.2|138.93|136.13|0
1650520680000|2022-04-21 05:58:00|138.93|136.13|138.8|136|138.93|136.13|138.8|136|0
1650520690000|2022-04-21 05:58:10|138.67|135.87|138.8|136|138.8|136|138.67|135.87|0
1650520700000|2022-04-21 05:58:20|138.67|135.87|138.8|136|138.8|136|138.67|135.87|0
1650520710000|2022-04-21 05:58:30|138.93|136.13|138.93|136.13|138.93|136.13|138.93|136.13|0
1650520720000|2022-04-21 05:58:40|138.8|136|139.32|136.52|139.32|136.52|138.67|135.87|0
1650520730000|2022-04-21 05:58:50|139.06|136.26|139.32|136.52|139.32|136.52|139.06|136.26|0
1650520740000|2022-04-21 05:59:00|139.39|136.59|139.19|136.39|139.39|136.59|139.13|136.33|0
1650520750000|2022-04-21 05:59:10|139.06|136.26|138.67|135.87|139.06|136.26|138.67|135.87|0
1650520760000|2022-04-21 05:59:20|138.8|136|139.06|136.26|139.06|136.26|138.8|136|0
1650520770000|2022-04-21 05:59:30|139.19|136.39|139.06|136.26|139.19|136.39|139.06|136.26|0
1650520780000|2022-04-21 05:59:40|139.19|136.39|139.19|136.39|139.19|136.39|139.19|136.39|0
1650520790000|2022-04-21 05:59:50|139.32|136.52|139.06|136.26|139.32|136.52|138.93|136.13|0
1650520800000|2022-04-21 06:00:00|138.93|136.13|139.32|136.52|139.32|136.52|138.93|136.13|0
1650520810000|2022-04-21 06:00:10|139.45|136.65|139.32|136.52|139.45|136.65|139.32|136.52|0
1650520820000|2022-04-21 06:00:20|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1650520830000|2022-04-21 06:00:30|139.58|136.78|140.22|137.42|140.22|137.42|139.58|136.78|0
1650520840000|2022-04-21 06:00:40|140.48|137.68|140.74|137.94|140.74|137.94|140.35|137.55|0
1650520850000|2022-04-21 06:00:50|140.61|137.81|140.61|137.81|140.61|137.81|140.61|137.81|0
1650520860000|2022-04-21 06:01:00|140.48|137.68|139.96|137.16|140.48|137.68|139.96|137.16|0
1650520870000|2022-04-21 06:01:10|139.83|137.03|139.58|136.78|139.83|137.03|139.58|136.78|0
1650520880000|2022-04-21 06:01:20|139.32|136.52|139.45|136.65|139.45|136.65|139.19|136.39|0
1650520890000|2022-04-21 06:01:30|139.57|136.77|139.7|136.9|139.7|136.9|139.57|136.77|0
1650520900000|2022-04-21 06:01:40|139.83|137.03|139.96|137.16|139.96|137.16|139.83|137.03|0
1650520910000|2022-04-21 06:01:50|139.83|137.03|139.96|137.16|139.96|137.16|139.83|137.03|0
1650520920000|2022-04-21 06:02:00|139.83|137.03|139.96|137.16|139.96|137.16|139.83|137.03|0
1650520930000|2022-04-21 06:02:10|140.09|137.29|140.03|137.23|140.22|137.42|140.03|137.23|0
1650520940000|2022-04-21 06:02:20|140.09|137.29|140.22|137.42|140.22|137.42|140.09|137.29|0
1650520950000|2022-04-21 06:02:30|140.35|137.55|140.35|137.55|140.42|137.62|140.35|137.55|0
1650520960000|2022-04-21 06:02:40|140.22|137.42|140.09|137.29|140.22|137.42|140.09|137.29|0
1650520970000|2022-04-21 06:02:50|139.96|137.16|140.03|137.23|140.03|137.23|139.96|137.16|0
1650520980000|2022-04-21 06:03:00|139.9|137.1|139.83|137.03|139.9|137.1|139.83|137.03|0
1650520990000|2022-04-21 06:03:10|139.9|137.1|139.9|137.1|139.9|137.1|139.9|137.1|0
1650521000000|2022-04-21 06:03:20|139.77|136.97|139.44|136.64|139.83|137.03|139.44|136.64|0
1650521010000|2022-04-21 06:03:30|139.38|136.58|139.57|136.77|139.57|136.77|139.38|136.58|0
1650521020000|2022-04-21 06:03:40|139.44|136.64|139.57|136.77|139.57|136.77|139.44|136.64|0
1650521030000|2022-04-21 06:03:50|139.64|136.84|139.7|136.9|139.7|136.9|139.64|136.84|0
1650521040000|2022-04-21 06:04:00|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1650521050000|2022-04-21 06:04:10|139.77|136.97|139.96|137.16|139.96|137.16|139.7|136.9|0
1650521060000|2022-04-21 06:04:20|140.16|137.36|140.09|137.29|140.22|137.42|140.09|137.29|0
1650521090000|2022-04-21 06:04:50|140.22|137.42|140.16|137.36|140.22|137.42|140.16|137.36|0
1650521100000|2022-04-21 06:05:00|140.22|137.42|140.09|137.29|140.22|137.42|140.09|137.29|0
1650521110000|2022-04-21 06:05:10|140.16|137.36|139.96|137.16|140.16|137.36|139.96|137.16|0
1650521120000|2022-04-21 06:05:20|140.09|137.29|140.22|137.42|140.22|137.42|140.09|137.29|0
1650521130000|2022-04-21 06:05:30|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1650521150000|2022-04-21 06:05:50|140.03|137.23|139.96|137.16|140.03|137.23|139.96|137.16|0
1650521160000|2022-04-21 06:06:00|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1650521170000|2022-04-21 06:06:10|140.22|137.42|140.35|137.55|140.35|137.55|140.22|137.42|0
1650521180000|2022-04-21 06:06:20|140.48|137.68|140.35|137.55|140.48|137.68|140.35|137.55|0
1650521190000|2022-04-21 06:06:30|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650521200000|2022-04-21 06:06:40|140.35|137.55|140.42|137.62|140.48|137.68|140.35|137.55|0
1650521210000|2022-04-21 06:06:50|140.48|137.68|140.61|137.81|140.61|137.81|140.48|137.68|0
1650521220000|2022-04-21 06:07:00|140.48|137.68|140.42|137.62|140.48|137.68|140.35|137.55|0
1650521230000|2022-04-21 06:07:10|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650521240000|2022-04-21 06:07:20|140.03|137.23|140.03|137.23|140.03|137.23|140.03|137.23|0
1650521250000|2022-04-21 06:07:30|139.96|137.16|139.83|137.03|139.96|137.16|139.83|137.03|0
1650521270000|2022-04-21 06:07:50|140.03|137.23|140.09|137.29|140.09|137.29|140.03|137.23|0
1650521280000|2022-04-21 06:08:00|139.96|137.16|140.03|137.23|140.03|137.23|139.83|137.03|0
1650521290000|2022-04-21 06:08:10|139.96|137.16|139.9|137.1|139.96|137.16|139.9|137.1|0
1650521300000|2022-04-21 06:08:20|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1650521310000|2022-04-21 06:08:30|139.96|137.16|139.83|137.03|139.96|137.16|139.83|137.03|0
1650521320000|2022-04-21 06:08:40|139.96|137.16|139.96|137.16|139.96|137.16|139.96|137.16|0
1650521330000|2022-04-21 06:08:50|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1650521340000|2022-04-21 06:09:00|140.35|137.55|140.35|137.55|140.35|137.55|140.35|137.55|0
1650521350000|2022-04-21 06:09:10|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1650521360000|2022-04-21 06:09:20|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650521370000|2022-04-21 06:09:30|140.54|137.74|140.54|137.74|140.54|137.74|140.54|137.74|0
1650521380000|2022-04-21 06:09:40|140.61|137.81|140.61|137.81|140.61|137.81|140.61|137.81|0
1650521400000|2022-04-21 06:10:00|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1650521430000|2022-04-21 06:10:30|140.61|137.81|140.61|137.81|140.61|137.81|140.48|137.68|0
1650521440000|2022-04-21 06:10:40|140.87|138.07|140.8|138|140.87|138.07|140.74|137.94|0
1650521450000|2022-04-21 06:10:50|140.74|137.94|140.74|137.94|140.87|138.07|140.74|137.94|0
1650521460000|2022-04-21 06:11:00|140.87|138.07|140.93|138.13|140.93|138.13|140.74|137.94|0
1650521470000|2022-04-21 06:11:10|140.87|138.07|140.74|137.94|140.87|138.07|140.74|137.94|0
1650521480000|2022-04-21 06:11:20|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1650521490000|2022-04-21 06:11:30|140.61|137.81|140.35|137.55|140.61|137.81|140.35|137.55|0
1650521500000|2022-04-21 06:11:40|140.22|137.42|140.15|137.35|140.28|137.48|140.15|137.35|0
1650521510000|2022-04-21 06:11:50|140.22|137.42|140.6|137.8|140.87|138.07|140.09|137.29|0
1650521520000|2022-04-21 06:12:00|140.47|137.67|140.28|137.48|140.47|137.67|140.28|137.48|0
1650521530000|2022-04-21 06:12:10|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1650521540000|2022-04-21 06:12:20|140.47|137.67|140.6|137.8|140.6|137.8|140.47|137.67|0
1650521550000|2022-04-21 06:12:30|140.73|137.93|140.86|138.06|140.86|138.06|140.73|137.93|0
1650521560000|2022-04-21 06:12:40|140.73|137.93|140.73|137.93|140.73|137.93|140.67|137.87|0
1650521570000|2022-04-21 06:12:50|140.67|137.87|140.6|137.8|140.67|137.87|140.6|137.8|0
1650521580000|2022-04-21 06:13:00|140.99|138.19|140.99|138.19|141.12|138.32|140.99|138.19|0
1650521590000|2022-04-21 06:13:10|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1650521600000|2022-04-21 06:13:20|141.52|138.72|141.65|138.85|141.65|138.85|141.39|138.59|0
1650521610000|2022-04-21 06:13:30|142.04|139.24|142.04|139.24|142.11|139.31|142.04|139.24|0
1650521620000|2022-04-21 06:13:40|141.65|138.85|141.39|138.59|141.65|138.85|141.39|138.59|0
1650521630000|2022-04-21 06:13:50|141.25|138.45|141.91|139.11|141.91|139.11|141.25|138.45|0
1650521640000|2022-04-21 06:14:00|141.98|139.18|141.71|138.91|141.98|139.18|141.71|138.91|0
1650521650000|2022-04-21 06:14:10|141.58|138.78|141.65|138.85|141.65|138.85|141.52|138.72|0
1650521660000|2022-04-21 06:14:20|141.78|138.98|141.78|138.98|141.78|138.98|141.78|138.98|0
1650521670000|2022-04-21 06:14:30|141.65|138.85|141.71|138.91|141.71|138.91|141.65|138.85|0
1650521680000|2022-04-21 06:14:40|141.65|138.85|141.65|138.85|141.65|138.85|141.65|138.85|0
1650521690000|2022-04-21 06:14:50|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1650521700000|2022-04-21 06:15:00|141.78|138.98|141.65|138.85|141.78|138.98|141.58|138.78|0
1650521710000|2022-04-21 06:15:10|141.84|139.04|141.78|138.98|141.84|139.04|141.78|138.98|0
1650521720000|2022-04-21 06:15:20|141.84|139.04|141.97|139.17|141.97|139.17|141.84|139.04|0
1650521730000|2022-04-21 06:15:30|142.04|139.24|142.3|139.5|142.43|139.63|142.04|139.24|0
1650521740000|2022-04-21 06:15:40|142.43|139.63|142.43|139.63|142.43|139.63|142.43|139.63|0
1650521750000|2022-04-21 06:15:50|142.5|139.7|142.43|139.63|142.5|139.7|142.43|139.63|0
1650521760000|2022-04-21 06:16:00|142.56|139.76|142.56|139.76|142.56|139.76|142.43|139.63|0
1650521770000|2022-04-21 06:16:10|142.43|139.63|142.3|139.5|142.43|139.63|142.3|139.5|0
1650521780000|2022-04-21 06:16:20|142.17|139.37|142.17|139.37|142.3|139.5|142.17|139.37|0
1650521790000|2022-04-21 06:16:30|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1650521800000|2022-04-21 06:16:40|142.17|139.37|142.17|139.37|142.17|139.37|142.04|139.24|0
1650521810000|2022-04-21 06:16:50|142.04|139.24|142.43|139.63|142.43|139.63|142.04|139.24|0
1650521820000|2022-04-21 06:17:00|142.56|139.76|143.09|140.29|143.09|140.29|142.56|139.76|0
1650521830000|2022-04-21 06:17:10|142.95|140.15|142.82|140.02|142.95|140.15|142.82|140.02|0
1650521840000|2022-04-21 06:17:20|142.69|139.89|142.5|139.7|142.82|140.02|142.43|139.63|0
1650521850000|2022-04-21 06:17:30|142.43|139.63|142.56|139.76|142.56|139.76|142.43|139.63|0
1650521860000|2022-04-21 06:17:40|142.5|139.7|142.56|139.76|142.56|139.76|142.5|139.7|0
1650521870000|2022-04-21 06:17:50|142.63|139.83|142.69|139.89|142.69|139.89|142.63|139.83|0
1650521880000|2022-04-21 06:18:00|142.82|140.02|142.69|139.89|142.95|140.15|142.69|139.89|0
1650521890000|2022-04-21 06:18:10|142.56|139.76|142.56|139.76|142.56|139.76|142.56|139.76|0
1650521900000|2022-04-21 06:18:20|142.69|139.89|142.76|139.96|142.82|140.02|142.69|139.89|0
1650521910000|2022-04-21 06:18:30|142.69|139.89|142.63|139.83|142.69|139.89|142.63|139.83|0
1650521920000|2022-04-21 06:18:40|142.69|139.89|142.69|139.89|142.69|139.89|142.69|139.89|0
1650521930000|2022-04-21 06:18:50|142.56|139.76|142.43|139.63|142.56|139.76|142.43|139.63|0
1650521940000|2022-04-21 06:19:00|142.3|139.5|142.23|139.43|142.3|139.5|142.23|139.43|0
1650521950000|2022-04-21 06:19:10|142.17|139.37|142.17|139.37|142.23|139.43|142.17|139.37|0
1650521960000|2022-04-21 06:19:20|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1650521970000|2022-04-21 06:19:30|141.9|139.1|141.9|139.1|141.9|139.1|141.9|139.1|0
1650521980000|2022-04-21 06:19:40|141.84|139.04|141.9|139.1|141.9|139.1|141.84|139.04|0
1650521990000|2022-04-21 06:19:50|142.03|139.23|141.9|139.1|142.03|139.23|141.9|139.1|0
1650522000000|2022-04-21 06:20:00|142.16|139.36|142.16|139.36|142.16|139.36|142.16|139.36|0
1650522010000|2022-04-21 06:20:10|142.03|139.23|141.77|138.97|142.03|139.23|141.77|138.97|0
1650522020000|2022-04-21 06:20:20|141.64|138.84|141.38|138.58|141.64|138.84|141.38|138.58|0
1650522030000|2022-04-21 06:20:30|141.51|138.71|141.25|138.45|141.51|138.71|141.25|138.45|0
1650522040000|2022-04-21 06:20:40|141.38|138.58|141.32|138.52|141.38|138.58|141.25|138.45|0
1650522050000|2022-04-21 06:20:50|141.25|138.45|140.99|138.19|141.25|138.45|140.99|138.19|0
1650522060000|2022-04-21 06:21:00|141.12|138.32|141.12|138.32|141.12|138.32|140.99|138.19|0
1650522070000|2022-04-21 06:21:10|141.25|138.45|141.25|138.45|141.25|138.45|141.12|138.32|0
1650522080000|2022-04-21 06:21:20|141.12|138.32|141.25|138.45|141.25|138.45|141.12|138.32|0
1650522090000|2022-04-21 06:21:30|141.32|138.52|141.12|138.32|141.32|138.52|141.12|138.32|0
1650522100000|2022-04-21 06:21:40|140.99|138.19|141.12|138.32|141.19|138.39|140.99|138.19|0
1650522110000|2022-04-21 06:21:50|141.25|138.45|141.12|138.32|141.25|138.45|141.12|138.32|0
1650522120000|2022-04-21 06:22:00|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1650522130000|2022-04-21 06:22:10|141.12|138.32|141.12|138.32|141.25|138.45|141.12|138.32|0
1650522150000|2022-04-21 06:22:30|141.25|138.45|141.19|138.39|141.25|138.45|141.19|138.39|0
1650522160000|2022-04-21 06:22:40|141.25|138.45|141.12|138.32|141.25|138.45|141.12|138.32|0
1650522170000|2022-04-21 06:22:50|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1650522180000|2022-04-21 06:23:00|141.18|138.38|141.12|138.32|141.25|138.45|141.12|138.32|0
1650522190000|2022-04-21 06:23:10|141.05|138.25|140.86|138.06|141.05|138.25|140.86|138.06|0
1650522200000|2022-04-21 06:23:20|140.92|138.12|140.99|138.19|140.99|138.19|140.86|138.06|0
1650522210000|2022-04-21 06:23:30|140.92|138.12|140.99|138.19|140.99|138.19|140.92|138.12|0
1650522220000|2022-04-21 06:23:40|141.12|138.32|141.12|138.32|141.25|138.45|141.12|138.32|0
1650522230000|2022-04-21 06:23:50|141.18|138.38|141.18|138.38|141.18|138.38|141.18|138.38|0
1650522240000|2022-04-21 06:24:00|141.25|138.45|141.51|138.71|141.51|138.71|141.25|138.45|0
1650522250000|2022-04-21 06:24:10|141.38|138.58|141.25|138.45|141.38|138.58|141.25|138.45|0
1650522260000|2022-04-21 06:24:20|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1650522270000|2022-04-21 06:24:30|141.51|138.71|141.38|138.58|141.51|138.71|141.38|138.58|0
1650522280000|2022-04-21 06:24:40|141.25|138.45|141.25|138.45|141.38|138.58|141.25|138.45|0
1650522300000|2022-04-21 06:25:00|141.38|138.58|141.64|138.84|141.64|138.84|141.38|138.58|0
1650522310000|2022-04-21 06:25:10|141.51|138.71|141.38|138.58|141.51|138.71|141.38|138.58|0
1650522320000|2022-04-21 06:25:20|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1650522330000|2022-04-21 06:25:30|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1650522340000|2022-04-21 06:25:40|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1650522350000|2022-04-21 06:25:50|141.51|138.71|141.51|138.71|141.51|138.71|141.44|138.64|0
1650522360000|2022-04-21 06:26:00|141.64|138.84|141.64|138.84|141.77|138.97|141.64|138.84|0
1650522370000|2022-04-21 06:26:10|141.51|138.71|141.51|138.71|141.57|138.77|141.51|138.71|0
1650522380000|2022-04-21 06:26:20|141.64|138.84|141.57|138.77|141.64|138.84|141.51|138.71|0
1650522390000|2022-04-21 06:26:30|141.64|138.84|141.64|138.84|141.64|138.84|141.57|138.77|0
1650522410000|2022-04-21 06:26:50|141.7|138.9|141.77|138.97|141.77|138.97|141.7|138.9|0
1650522440000|2022-04-21 06:27:20|141.9|139.1|141.64|138.84|141.9|139.1|141.64|138.84|0
1650522460000|2022-04-21 06:27:40|141.51|138.71|141.37|138.57|141.51|138.71|141.37|138.57|0
1650522470000|2022-04-21 06:27:50|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1650522480000|2022-04-21 06:28:00|140.98|138.18|140.98|138.18|141.11|138.31|140.98|138.18|0
1650522490000|2022-04-21 06:28:10|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1650522500000|2022-04-21 06:28:20|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1650522510000|2022-04-21 06:28:30|141.31|138.51|141.24|138.44|141.31|138.51|141.24|138.44|0
1650522530000|2022-04-21 06:28:50|141.31|138.51|141.31|138.51|141.31|138.51|141.31|138.51|0
1650522540000|2022-04-21 06:29:00|141.24|138.44|140.85|138.05|141.24|138.44|140.85|138.05|0
1650522550000|2022-04-21 06:29:10|140.72|137.92|140.85|138.05|140.85|138.05|140.72|137.92|0
1650522560000|2022-04-21 06:29:20|140.72|137.92|140.46|137.66|140.72|137.92|140.46|137.66|0
1650522570000|2022-04-21 06:29:30|140.72|137.92|140.72|137.92|140.72|137.92|140.59|137.79|0
1650522580000|2022-04-21 06:29:40|140.59|137.79|140.98|138.18|140.98|138.18|140.59|137.79|0
1650522600000|2022-04-21 06:30:00|140.92|138.12|140.92|138.12|140.98|138.18|140.92|138.12|0
1650522610000|2022-04-21 06:30:10|140.98|138.18|140.85|138.05|140.98|138.18|140.85|138.05|0
1650522620000|2022-04-21 06:30:20|140.92|138.12|140.72|137.92|140.92|138.12|140.72|137.92|0
1650522630000|2022-04-21 06:30:30|140.59|137.79|140.46|137.66|140.72|137.92|140.46|137.66|0
1650522640000|2022-04-21 06:30:40|140.59|137.79|140.72|137.92|140.72|137.92|140.59|137.79|0
1650522650000|2022-04-21 06:30:50|140.85|138.05|140.79|137.99|140.98|138.18|140.79|137.99|0
1650522660000|2022-04-21 06:31:00|140.85|138.05|141.11|138.31|141.18|138.38|140.85|138.05|0
1650522670000|2022-04-21 06:31:10|141.24|138.44|141.37|138.57|141.5|138.7|141.24|138.44|0
1650522680000|2022-04-21 06:31:20|141.63|138.83|141.76|138.96|141.76|138.96|141.63|138.83|0
1650522690000|2022-04-21 06:31:30|141.83|139.03|141.63|138.83|141.83|139.03|141.63|138.83|0
1650522700000|2022-04-21 06:31:40|141.76|138.96|141.63|138.83|141.76|138.96|141.63|138.83|0
1650522710000|2022-04-21 06:31:50|141.24|138.44|141.37|138.57|141.37|138.57|141.24|138.44|0
1650522720000|2022-04-21 06:32:00|141.5|138.7|141.5|138.7|141.5|138.7|141.37|138.57|0
1650522730000|2022-04-21 06:32:10|141.63|138.83|141.63|138.83|141.76|138.96|141.63|138.83|0
1650522740000|2022-04-21 06:32:20|141.44|138.64|141.63|138.83|141.63|138.83|141.44|138.64|0
1650522750000|2022-04-21 06:32:30|141.7|138.9|141.57|138.77|141.7|138.9|141.5|138.7|0
1650522760000|2022-04-21 06:32:40|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1650522770000|2022-04-21 06:32:50|141.76|138.96|141.7|138.9|141.76|138.96|141.7|138.9|0
1650522780000|2022-04-21 06:33:00|141.24|138.44|141.5|138.7|141.5|138.7|141.24|138.44|0
1650522790000|2022-04-21 06:33:10|141.37|138.57|141.24|138.44|141.37|138.57|141.11|138.31|0
1650522800000|2022-04-21 06:33:20|141.31|138.51|141.63|138.83|141.63|138.83|141.31|138.51|0
1650522810000|2022-04-21 06:33:30|141.5|138.7|141.5|138.7|141.5|138.7|141.5|138.7|0
1650522820000|2022-04-21 06:33:40|141.63|138.83|141.63|138.83|141.76|138.96|141.63|138.83|0
1650522830000|2022-04-21 06:33:50|141.76|138.96|141.83|139.03|141.83|139.03|141.63|138.83|0
1650522840000|2022-04-21 06:34:00|141.89|139.09|141.89|139.09|141.96|139.16|141.89|139.09|0
1650522850000|2022-04-21 06:34:10|141.96|139.16|141.96|139.16|141.96|139.16|141.89|139.09|0
1650522860000|2022-04-21 06:34:20|141.89|139.09|142.02|139.22|142.02|139.22|141.89|139.09|0
1650522870000|2022-04-21 06:34:30|141.89|139.09|141.89|139.09|141.89|139.09|141.76|138.96|0
1650522880000|2022-04-21 06:34:40|141.83|139.03|141.89|139.09|141.89|139.09|141.83|139.03|0
1650522890000|2022-04-21 06:34:50|142.02|139.22|141.89|139.09|142.02|139.22|141.89|139.09|0
1650522900000|2022-04-21 06:35:00|141.96|139.16|142.02|139.22|142.02|139.22|141.96|139.16|0
1650522910000|2022-04-21 06:35:10|141.89|139.09|142.02|139.22|142.02|139.22|141.89|139.09|0
1650522920000|2022-04-21 06:35:20|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650522930000|2022-04-21 06:35:30|141.96|139.16|142.02|139.22|142.02|139.22|141.96|139.16|0
1650522940000|2022-04-21 06:35:40|141.89|139.09|141.89|139.09|141.89|139.09|141.89|139.09|0
1650522950000|2022-04-21 06:35:50|142.02|139.22|141.89|139.09|142.02|139.22|141.89|139.09|0
1650522960000|2022-04-21 06:36:00|141.76|138.96|141.83|139.03|141.83|139.03|141.76|138.96|0
1650522970000|2022-04-21 06:36:10|141.76|138.96|141.7|138.9|141.76|138.96|141.63|138.83|0
1650522980000|2022-04-21 06:36:20|141.63|138.83|141.5|138.7|141.63|138.83|141.5|138.7|0
1650522990000|2022-04-21 06:36:30|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1650523000000|2022-04-21 06:36:40|141.57|138.77|141.63|138.83|141.63|138.83|141.5|138.7|0
1650523010000|2022-04-21 06:36:50|141.5|138.7|141.63|138.83|141.63|138.83|141.5|138.7|0
1650523020000|2022-04-21 06:37:00|141.5|138.7|141.76|138.96|141.76|138.96|141.5|138.7|0
1650523030000|2022-04-21 06:37:10|141.63|138.83|141.5|138.7|141.63|138.83|141.5|138.7|0
1650523040000|2022-04-21 06:37:20|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1650523050000|2022-04-21 06:37:30|141.5|138.7|141.5|138.7|141.5|138.7|141.5|138.7|0
1650523060000|2022-04-21 06:37:40|141.63|138.83|141.5|138.7|141.63|138.83|141.5|138.7|0
1650523070000|2022-04-21 06:37:50|141.57|138.77|141.43|138.63|141.57|138.77|141.43|138.63|0
1650523080000|2022-04-21 06:38:00|141.5|138.7|141.24|138.44|141.5|138.7|141.11|138.31|0
1650523090000|2022-04-21 06:38:10|141.5|138.7|141.76|138.96|141.89|139.09|141.43|138.63|0
1650523100000|2022-04-21 06:38:20|141.63|138.83|141.37|138.57|141.63|138.83|141.37|138.57|0
1650523110000|2022-04-21 06:38:30|141.56|138.76|141.5|138.7|141.56|138.76|141.5|138.7|0
1650523120000|2022-04-21 06:38:40|141.76|138.96|141.76|138.96|141.76|138.96|141.63|138.83|0
1650523130000|2022-04-21 06:38:50|141.7|138.9|141.76|138.96|141.76|138.96|141.7|138.9|0
1650523140000|2022-04-21 06:39:00|141.7|138.9|141.76|138.96|141.76|138.96|141.7|138.9|0
1650523150000|2022-04-21 06:39:10|141.69|138.89|142.02|139.22|142.02|139.22|141.69|138.89|0
1650523160000|2022-04-21 06:39:20|142.15|139.35|142.15|139.35|142.28|139.48|142.15|139.35|0
1650523170000|2022-04-21 06:39:30|141.76|138.96|141.96|139.16|142.02|139.22|141.76|138.96|0
1650523180000|2022-04-21 06:39:40|142.02|139.22|142.02|139.22|142.02|139.22|142.02|139.22|0
1650523190000|2022-04-21 06:39:50|141.76|138.96|141.69|138.89|141.83|139.03|141.69|138.89|0
1650523200000|2022-04-21 06:40:00|141.63|138.83|141.69|138.89|141.69|138.89|141.63|138.83|0
1650523210000|2022-04-21 06:40:10|141.63|138.83|141.63|138.83|141.63|138.83|141.5|138.7|0
1650523220000|2022-04-21 06:40:20|141.69|138.89|141.63|138.83|141.69|138.89|141.63|138.83|0
1650523230000|2022-04-21 06:40:30|141.36|138.56|141.5|138.7|141.5|138.7|141.36|138.56|0
1650523250000|2022-04-21 06:40:50|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650523260000|2022-04-21 06:41:00|141.3|138.5|141.49|138.69|141.49|138.69|141.3|138.5|0
1650523270000|2022-04-21 06:41:10|141.36|138.56|141.43|138.63|141.43|138.63|141.36|138.56|0
1650523280000|2022-04-21 06:41:20|141.36|138.56|141.36|138.56|141.43|138.63|141.36|138.56|0
1650523290000|2022-04-21 06:41:30|141.49|138.69|141.56|138.76|141.56|138.76|141.49|138.69|0
1650523300000|2022-04-21 06:41:40|141.36|138.56|141.49|138.69|141.49|138.69|141.36|138.56|0
1650523310000|2022-04-21 06:41:50|141.43|138.63|141.49|138.69|141.49|138.69|141.36|138.56|0
1650523320000|2022-04-21 06:42:00|141.36|138.56|141.1|138.3|141.36|138.56|141.1|138.3|0
1650523330000|2022-04-21 06:42:10|141.04|138.24|141.1|138.3|141.1|138.3|140.97|138.17|0
1650523340000|2022-04-21 06:42:20|140.97|138.17|141.04|138.24|141.04|138.24|140.97|138.17|0
1650523350000|2022-04-21 06:42:30|140.97|138.17|141.04|138.24|141.04|138.24|140.97|138.17|0
1650523360000|2022-04-21 06:42:40|141.23|138.43|141.23|138.43|141.3|138.5|141.23|138.43|0
1650523380000|2022-04-21 06:43:00|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650523390000|2022-04-21 06:43:10|141.3|138.5|141.23|138.43|141.3|138.5|141.23|138.43|0
1650523400000|2022-04-21 06:43:20|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650523410000|2022-04-21 06:43:30|141.23|138.43|141.04|138.24|141.23|138.43|141.04|138.24|0
1650523420000|2022-04-21 06:43:40|140.97|138.17|140.84|138.04|140.97|138.17|140.84|138.04|0
1650523430000|2022-04-21 06:43:50|140.91|138.11|140.71|137.91|140.91|138.11|140.71|137.91|0
1650523440000|2022-04-21 06:44:00|140.84|138.04|140.91|138.11|140.91|138.11|140.84|138.04|0
1650523450000|2022-04-21 06:44:10|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1650523460000|2022-04-21 06:44:20|140.84|138.04|140.84|138.04|140.97|138.17|140.84|138.04|0
1650523470000|2022-04-21 06:44:30|140.71|137.91|140.78|137.98|140.84|138.04|140.71|137.91|0
1650523480000|2022-04-21 06:44:40|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1650523490000|2022-04-21 06:44:50|140.84|138.04|141.23|138.43|141.23|138.43|140.84|138.04|0
1650523500000|2022-04-21 06:45:00|141.36|138.56|141.49|138.69|141.49|138.69|141.23|138.43|0
1650523510000|2022-04-21 06:45:10|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1650523520000|2022-04-21 06:45:20|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1650523530000|2022-04-21 06:45:30|141.36|138.56|141.23|138.43|141.36|138.56|141.23|138.43|0
1650523540000|2022-04-21 06:45:40|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1650523550000|2022-04-21 06:45:50|141.1|138.3|140.97|138.17|141.1|138.3|140.97|138.17|0
1650523560000|2022-04-21 06:46:00|140.91|138.11|140.97|138.17|140.97|138.17|140.91|138.11|0
1650523570000|2022-04-21 06:46:10|140.71|137.91|140.58|137.78|140.71|137.91|140.58|137.78|0
1650523580000|2022-04-21 06:46:20|140.52|137.72|140.58|137.78|140.58|137.78|140.52|137.72|0
1650523590000|2022-04-21 06:46:30|140.45|137.65|140.45|137.65|140.58|137.78|140.45|137.65|0
1650523600000|2022-04-21 06:46:40|140.39|137.59|140.19|137.39|140.39|137.59|140.19|137.39|0
1650523610000|2022-04-21 06:46:50|140.26|137.46|140.32|137.52|140.32|137.52|140.19|137.39|0
1650523620000|2022-04-21 06:47:00|140.45|137.65|140.45|137.65|140.58|137.78|140.45|137.65|0
1650523630000|2022-04-21 06:47:10|140.52|137.72|140.71|137.91|140.71|137.91|140.45|137.65|0
1650523640000|2022-04-21 06:47:20|140.84|138.04|140.71|137.91|140.84|138.04|140.71|137.91|0
1650523650000|2022-04-21 06:47:30|140.78|137.98|140.84|138.04|140.84|138.04|140.78|137.98|0
1650523660000|2022-04-21 06:47:40|140.97|138.17|140.97|138.17|140.97|138.17|140.84|138.04|0
1650523670000|2022-04-21 06:47:50|140.84|138.04|140.71|137.91|140.84|138.04|140.71|137.91|0
1650523680000|2022-04-21 06:48:00|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1650523690000|2022-04-21 06:48:10|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1650523710000|2022-04-21 06:48:30|140.91|138.11|140.71|137.91|140.91|138.11|140.71|137.91|0
1650523720000|2022-04-21 06:48:40|140.84|138.04|140.71|137.91|140.84|138.04|140.71|137.91|0
1650523730000|2022-04-21 06:48:50|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1650523740000|2022-04-21 06:49:00|140.97|138.17|140.9|138.1|140.97|138.17|140.9|138.1|0
1650523750000|2022-04-21 06:49:10|140.97|138.17|141.1|138.3|141.1|138.3|140.97|138.17|0
1650523770000|2022-04-21 06:49:30|141.23|138.43|141.16|138.36|141.23|138.43|141.1|138.3|0
1650523780000|2022-04-21 06:49:40|141.1|138.3|140.97|138.17|141.1|138.3|140.97|138.17|0
1650523800000|2022-04-21 06:50:00|140.84|138.04|140.84|138.04|140.9|138.1|140.84|138.04|0
1650523810000|2022-04-21 06:50:10|140.9|138.1|140.9|138.1|140.9|138.1|140.9|138.1|0
1650523820000|2022-04-21 06:50:20|140.84|138.04|140.9|138.1|140.9|138.1|140.71|137.91|0
1650523830000|2022-04-21 06:50:30|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1650523840000|2022-04-21 06:50:40|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1650523850000|2022-04-21 06:50:50|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650523860000|2022-04-21 06:51:00|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1650523870000|2022-04-21 06:51:10|141.36|138.56|141.49|138.69|141.49|138.69|141.36|138.56|0
1650523880000|2022-04-21 06:51:20|141.36|138.56|141.36|138.56|141.36|138.56|141.29|138.49|0
1650523890000|2022-04-21 06:51:30|141.29|138.49|141.36|138.56|141.36|138.56|141.29|138.49|0
1650523900000|2022-04-21 06:51:40|141.29|138.49|141.23|138.43|141.36|138.56|141.23|138.43|0
1650523910000|2022-04-21 06:51:50|141.1|138.3|141.03|138.23|141.1|138.3|141.03|138.23|0
1650523920000|2022-04-21 06:52:00|140.96|138.16|141.1|138.3|141.1|138.3|140.96|138.16|0
1650523930000|2022-04-21 06:52:10|141.23|138.43|140.83|138.03|141.23|138.43|140.83|138.03|0
1650523940000|2022-04-21 06:52:20|140.7|137.9|140.9|138.1|140.9|138.1|140.7|137.9|0
1650523950000|2022-04-21 06:52:30|140.96|138.16|140.96|138.16|141.03|138.23|140.96|138.16|0
1650523960000|2022-04-21 06:52:40|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1650523970000|2022-04-21 06:52:50|141.36|138.56|141.22|138.42|141.36|138.56|141.22|138.42|0
1650523980000|2022-04-21 06:53:00|141.36|138.56|141.16|138.36|141.36|138.56|141.16|138.36|0
1650523990000|2022-04-21 06:53:10|141.09|138.29|141.29|138.49|141.29|138.49|141.09|138.29|0
1650524000000|2022-04-21 06:53:20|141.22|138.42|141.22|138.42|141.22|138.42|141.09|138.29|0
1650524010000|2022-04-21 06:53:30|141.16|138.36|141.03|138.23|141.22|138.42|141.03|138.23|0
1650524020000|2022-04-21 06:53:40|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1650524030000|2022-04-21 06:53:50|141.03|138.23|141.03|138.23|141.09|138.29|141.03|138.23|0
1650524040000|2022-04-21 06:54:00|140.96|138.16|140.83|138.03|140.96|138.16|140.83|138.03|0
1650524050000|2022-04-21 06:54:10|140.7|137.9|140.96|138.16|140.96|138.16|140.7|137.9|0
1650524060000|2022-04-21 06:54:20|140.9|138.1|140.9|138.1|140.9|138.1|140.9|138.1|0
1650524070000|2022-04-21 06:54:30|140.96|138.16|141.03|138.23|141.03|138.23|140.96|138.16|0
1650524080000|2022-04-21 06:54:40|140.7|137.9|140.7|137.9|140.83|138.03|140.7|137.9|0
1650524090000|2022-04-21 06:54:50|140.57|137.77|140.31|137.51|140.57|137.77|140.31|137.51|0
1650524100000|2022-04-21 06:55:00|140.05|137.25|140.18|137.38|140.18|137.38|140.05|137.25|0
1650524110000|2022-04-21 06:55:10|140.12|137.32|140.18|137.38|140.18|137.38|140.05|137.25|0
1650524120000|2022-04-21 06:55:20|140.12|137.32|140.18|137.38|140.18|137.38|140.12|137.32|0
1650524130000|2022-04-21 06:55:30|140.25|137.45|140.18|137.38|140.25|137.45|140.18|137.38|0
1650524140000|2022-04-21 06:55:40|140.31|137.51|140.25|137.45|140.31|137.51|140.25|137.45|0
1650524150000|2022-04-21 06:55:50|140.18|137.38|140.18|137.38|140.25|137.45|140.18|137.38|0
1650524160000|2022-04-21 06:56:00|140.12|137.32|140.05|137.25|140.12|137.32|140.05|137.25|0
1650524170000|2022-04-21 06:56:10|139.66|136.86|139.66|136.86|139.66|136.86|139.66|136.86|0
1650524180000|2022-04-21 06:56:20|139.53|136.73|139.4|136.6|139.53|136.73|139.4|136.6|0
1650524190000|2022-04-21 06:56:30|139.34|136.54|139.34|136.54|139.34|136.54|139.34|136.54|0
1650524200000|2022-04-21 06:56:40|139.27|136.47|139.27|136.47|139.27|136.47|139.27|136.47|0
1650524210000|2022-04-21 06:56:50|139.4|136.6|139.27|136.47|139.4|136.6|139.27|136.47|0
1650524220000|2022-04-21 06:57:00|139.02|136.22|138.95|136.15|139.02|136.22|138.89|136.09|0
1650524230000|2022-04-21 06:57:10|139.02|136.22|139.14|136.34|139.14|136.34|139.02|136.22|0
1650524240000|2022-04-21 06:57:20|139.08|136.28|139.02|136.22|139.08|136.28|139.02|136.22|0
1650524250000|2022-04-21 06:57:30|139.14|136.34|139.4|136.6|139.4|136.6|139.14|136.34|0
1650524260000|2022-04-21 06:57:40|139.53|136.73|139.53|136.73|139.53|136.73|139.4|136.6|0
1650524270000|2022-04-21 06:57:50|139.66|136.86|139.79|136.99|139.79|136.99|139.66|136.86|0
1650524280000|2022-04-21 06:58:00|139.66|136.86|139.79|136.99|139.79|136.99|139.66|136.86|0
1650524290000|2022-04-21 06:58:10|139.92|137.12|139.92|137.12|139.92|137.12|139.86|137.06|0
1650524300000|2022-04-21 06:58:20|139.79|136.99|139.79|136.99|139.79|136.99|139.79|136.99|0
1650524310000|2022-04-21 06:58:30|139.92|137.12|139.92|137.12|139.92|137.12|139.92|137.12|0
1650524320000|2022-04-21 06:58:40|139.79|136.99|139.66|136.86|139.79|136.99|139.66|136.86|0
1650524330000|2022-04-21 06:58:50|139.73|136.93|139.53|136.73|139.73|136.93|139.4|136.6|0
1650524340000|2022-04-21 06:59:00|139.4|136.6|139.53|136.73|139.53|136.73|139.4|136.6|0
1650524350000|2022-04-21 06:59:10|139.66|136.86|139.79|136.99|139.79|136.99|139.66|136.86|0
1650524360000|2022-04-21 06:59:20|140.05|137.25|139.66|136.86|140.05|137.25|139.66|136.86|0
1650524370000|2022-04-21 06:59:30|139.79|136.99|139.53|136.73|139.79|136.99|139.53|136.73|0
1650524380000|2022-04-21 06:59:40|139.66|136.86|139.53|136.73|139.66|136.86|139.53|136.73|0
1650524390000|2022-04-21 06:59:50|139.66|136.86|139.66|136.86|139.66|136.86|139.66|136.86|0
1650524400000|2022-04-21 07:00:00|139.14|136.34|139.66|136.86|139.66|136.86|139.14|136.34|0
1650524410000|2022-04-21 07:00:10|140.05|137.25|140.31|137.51|140.31|137.51|140.05|137.25|0
1650524420000|2022-04-21 07:00:20|140.44|137.64|140.96|138.16|140.96|138.16|140.44|137.64|0
1650524430000|2022-04-21 07:00:30|140.7|137.9|140.96|138.16|140.96|138.16|140.7|137.9|0
1650524440000|2022-04-21 07:00:40|140.83|138.03|141.74|138.94|141.74|138.94|140.83|138.03|0
1650524450000|2022-04-21 07:00:50|141.42|138.62|140.96|138.16|141.42|138.62|140.96|138.16|0
1650524460000|2022-04-21 07:01:00|141.09|138.29|141.16|138.36|141.22|138.42|141.09|138.29|0
1650524470000|2022-04-21 07:01:10|141.48|138.68|141.22|138.42|141.48|138.68|141.22|138.42|0
1650524480000|2022-04-21 07:01:20|141.09|138.29|140.83|138.03|141.09|138.29|140.83|138.03|0
1650524490000|2022-04-21 07:01:30|140.96|138.16|141.61|138.81|141.61|138.81|140.96|138.16|0
1650524500000|2022-04-21 07:01:40|141.55|138.75|141.48|138.68|141.55|138.75|141.35|138.55|0
1650524510000|2022-04-21 07:01:50|141.35|138.55|141.35|138.55|141.48|138.68|141.35|138.55|0
1650524520000|2022-04-21 07:02:00|141.61|138.81|141.61|138.81|141.74|138.94|141.55|138.75|0
1650524530000|2022-04-21 07:02:10|141.35|138.55|141.09|138.29|141.35|138.55|141.09|138.29|0
1650524540000|2022-04-21 07:02:20|141.22|138.42|141.35|138.55|141.48|138.68|141.22|138.42|0
1650524550000|2022-04-21 07:02:30|141.29|138.49|141.35|138.55|141.35|138.55|141.22|138.42|0
1650524560000|2022-04-21 07:02:40|141.22|138.42|141.09|138.29|141.35|138.55|141.09|138.29|0
1650524570000|2022-04-21 07:02:50|141.15|138.35|140.7|137.9|141.15|138.35|140.7|137.9|0
1650524580000|2022-04-21 07:03:00|140.57|137.77|139.79|136.99|140.57|137.77|139.79|136.99|0
1650524590000|2022-04-21 07:03:10|139.92|137.12|139.98|137.18|139.98|137.18|139.79|136.99|0
1650524600000|2022-04-21 07:03:20|140.05|137.25|140.83|138.03|140.83|138.03|140.05|137.25|0
1650524610000|2022-04-21 07:03:30|140.76|137.96|140.57|137.77|140.89|138.09|140.57|137.77|0
1650524620000|2022-04-21 07:03:40|140.5|137.7|140.44|137.64|140.5|137.7|140.44|137.64|0
1650524630000|2022-04-21 07:03:50|140.5|137.7|140.57|137.77|140.7|137.9|140.5|137.7|0
1650524640000|2022-04-21 07:04:00|140.5|137.7|140.7|137.9|140.7|137.9|140.5|137.7|0
1650524650000|2022-04-21 07:04:10|140.63|137.83|140.57|137.77|140.7|137.9|140.57|137.77|0
1650524660000|2022-04-21 07:04:20|140.44|137.64|140.57|137.77|140.57|137.77|140.37|137.57|0
1650524670000|2022-04-21 07:04:30|140.56|137.76|140.5|137.7|140.56|137.76|140.43|137.63|0
1650524680000|2022-04-21 07:04:40|140.43|137.63|140.5|137.7|140.5|137.7|140.43|137.63|0
1650524690000|2022-04-21 07:04:50|140.56|137.76|140.82|138.02|140.82|138.02|140.56|137.76|0
1650524700000|2022-04-21 07:05:00|140.62|138.22|141.15|138.75|141.15|138.75|140.62|138.22|0
1650524710000|2022-04-21 07:05:10|141.08|138.68|141.08|138.68|141.08|138.68|140.82|138.42|0
1650524720000|2022-04-21 07:05:20|141.02|138.62|140.89|138.49|141.02|138.62|140.89|138.49|0
1650524730000|2022-04-21 07:05:30|140.95|138.55|141.15|138.75|141.15|138.75|140.95|138.55|0
1650524740000|2022-04-21 07:05:40|141.21|138.81|141.34|138.94|141.34|138.94|141.21|138.81|0
1650524750000|2022-04-21 07:05:50|141.41|139.01|141.21|138.81|141.41|139.01|141.21|138.81|0
1650524760000|2022-04-21 07:06:00|141.15|138.75|140.88|138.48|141.34|138.94|140.88|138.48|0
1650524770000|2022-04-21 07:06:10|140.75|138.35|140.49|138.09|140.75|138.35|140.49|138.09|0
1650524780000|2022-04-21 07:06:20|140.36|137.96|140.23|137.83|140.49|138.09|140.23|137.83|0
1650524790000|2022-04-21 07:06:30|140.1|137.7|140.17|137.77|140.3|137.9|140.1|137.7|0
1650524800000|2022-04-21 07:06:40|140.23|137.83|140.1|137.7|140.23|137.83|140.1|137.7|0
1650524810000|2022-04-21 07:06:50|139.97|137.57|140.23|137.83|140.23|137.83|139.97|137.57|0
1650524820000|2022-04-21 07:07:00|140.36|137.96|140.62|138.22|140.62|138.22|140.36|137.96|0
1650524830000|2022-04-21 07:07:10|140.75|138.35|140.88|138.48|141.01|138.61|140.75|138.35|0
1650524840000|2022-04-21 07:07:20|140.75|138.35|140.36|137.96|140.75|138.35|140.36|137.96|0
1650524850000|2022-04-21 07:07:30|140.23|137.83|139.97|137.57|140.23|137.83|139.84|137.44|0
1650524860000|2022-04-21 07:07:40|139.91|137.51|140.1|137.7|140.1|137.7|139.84|137.44|0
1650524870000|2022-04-21 07:07:50|140.04|137.64|140.23|137.83|140.23|137.83|139.97|137.57|0
1650524880000|2022-04-21 07:08:00|140.49|138.09|140.56|138.16|140.69|138.29|140.49|138.09|0
1650524890000|2022-04-21 07:08:10|140.75|138.35|140.82|138.42|140.82|138.42|140.62|138.22|0
1650524900000|2022-04-21 07:08:20|140.75|138.35|141.01|138.61|141.01|138.61|140.75|138.35|0
1650524910000|2022-04-21 07:08:30|140.88|138.48|140.75|138.35|140.88|138.48|140.75|138.35|0
1650524920000|2022-04-21 07:08:40|140.56|138.16|140.56|138.16|140.56|138.16|140.49|138.09|0
1650524930000|2022-04-21 07:08:50|140.62|138.22|140.62|138.22|140.62|138.22|140.62|138.22|0
1650524940000|2022-04-21 07:09:00|140.36|137.96|140.62|138.22|140.62|138.22|140.36|137.96|0
1650524950000|2022-04-21 07:09:10|140.75|138.35|140.62|138.22|140.75|138.35|140.62|138.22|0
1650524960000|2022-04-21 07:09:20|140.56|138.16|140.36|137.96|140.56|138.16|140.36|137.96|0
1650524970000|2022-04-21 07:09:30|140.1|137.7|139.71|137.31|140.1|137.7|139.71|137.31|0
1650524980000|2022-04-21 07:09:40|139.65|137.25|139.45|137.05|139.65|137.25|139.45|137.05|0
1650524990000|2022-04-21 07:09:50|139.39|136.99|139.19|136.79|139.45|137.05|139.19|136.79|0
1650525000000|2022-04-21 07:10:00|139.52|137.12|139.58|137.18|139.58|137.18|139.52|137.12|0
1650525010000|2022-04-21 07:10:10|139.52|137.12|139.45|137.05|139.71|137.31|139.45|137.05|0
1650525020000|2022-04-21 07:10:20|139.52|137.12|139.26|136.86|139.52|137.12|139.06|136.66|0
1650525030000|2022-04-21 07:10:30|139.19|136.79|139.19|136.79|139.32|136.92|139.19|136.79|0
1650525040000|2022-04-21 07:10:40|139.32|136.92|139.71|137.31|139.71|137.31|139.32|136.92|0
1650525050000|2022-04-21 07:10:50|139.58|137.18|139.52|137.12|139.58|137.18|139.45|137.05|0
1650525060000|2022-04-21 07:11:00|139.58|137.18|139.84|137.44|139.84|137.44|139.58|137.18|0
1650525070000|2022-04-21 07:11:10|139.97|137.57|139.91|137.51|139.97|137.57|139.84|137.44|0
1650525080000|2022-04-21 07:11:20|139.97|137.57|140.1|137.7|140.1|137.7|139.97|137.57|0
1650525090000|2022-04-21 07:11:30|140.17|137.77|140.17|137.77|140.17|137.77|140.17|137.77|0
1650525100000|2022-04-21 07:11:40|140.1|137.7|140.62|138.22|140.62|138.22|140.1|137.7|0
1650525110000|2022-04-21 07:11:50|140.56|138.16|140.23|137.83|140.56|138.16|140.17|137.77|0
1650525120000|2022-04-21 07:12:00|140.43|138.03|140.43|138.03|140.43|138.03|140.3|137.9|0
1650525130000|2022-04-21 07:12:10|140.36|137.96|140.36|137.96|140.49|138.09|140.36|137.96|0
1650525140000|2022-04-21 07:12:20|140.23|137.83|139.84|137.44|140.23|137.83|139.84|137.44|0
1650525150000|2022-04-21 07:12:30|139.58|137.18|139.58|137.18|139.71|137.31|139.58|137.18|0
1650525160000|2022-04-21 07:12:40|139.65|137.25|139.91|137.51|139.91|137.51|139.65|137.25|0
1650525170000|2022-04-21 07:12:50|139.84|137.44|139.97|137.57|139.97|137.57|139.78|137.38|0
1650525180000|2022-04-21 07:13:00|139.84|137.44|139.84|137.44|139.84|137.44|139.84|137.44|0
1650525190000|2022-04-21 07:13:10|139.97|137.57|139.32|136.92|139.97|137.57|139.32|136.92|0
1650525200000|2022-04-21 07:13:20|139.45|137.05|139.71|137.31|139.71|137.31|139.45|137.05|0
1650525210000|2022-04-21 07:13:30|139.84|137.44|139.84|137.44|139.84|137.44|139.71|137.31|0
1650525220000|2022-04-21 07:13:40|139.97|137.57|139.65|137.25|139.97|137.57|139.65|137.25|0
1650525230000|2022-04-21 07:13:50|139.71|137.31|139.32|136.92|139.91|137.51|139.32|136.92|0
1650525240000|2022-04-21 07:14:00|139.19|136.79|138.54|136.14|139.19|136.79|138.54|136.14|0
1650525250000|2022-04-21 07:14:10|138.74|136.34|139|136.6|139.06|136.66|138.74|136.34|0
1650525260000|2022-04-21 07:14:20|139.19|136.79|139.06|136.66|139.19|136.79|139.06|136.66|0
1650525270000|2022-04-21 07:14:30|139.32|136.92|139.45|137.05|139.45|137.05|139.32|136.92|0
1650525280000|2022-04-21 07:14:40|139.32|136.92|139.32|136.92|139.32|136.92|139.32|136.92|0
1650525290000|2022-04-21 07:14:50|138.93|136.53|138.8|136.4|138.93|136.53|138.8|136.4|0
1650525300000|2022-04-21 07:15:00|138.93|136.53|138.67|136.27|138.93|136.53|138.42|136.02|0
1650525310000|2022-04-21 07:15:10|138.54|136.14|138.54|136.14|138.74|136.34|138.54|136.14|0
1650525320000|2022-04-21 07:15:20|138.42|136.02|138.42|136.02|138.42|136.02|138.29|135.89|0
1650525330000|2022-04-21 07:15:30|138.54|136.14|138.41|136.01|138.54|136.14|138.41|136.01|0
1650525340000|2022-04-21 07:15:40|138.54|136.14|138.54|136.14|138.54|136.14|138.54|136.14|0
1650525350000|2022-04-21 07:15:50|138.48|136.08|138.1|135.7|138.54|136.14|137.9|135.5|0
1650525360000|2022-04-21 07:16:00|138.03|135.63|137.64|135.24|138.1|135.7|137.64|135.24|0
1650525370000|2022-04-21 07:16:10|137.51|135.11|137.71|135.31|137.77|135.37|137.51|135.11|0
1650525380000|2022-04-21 07:16:20|137.64|135.24|137.71|135.31|137.77|135.37|137.64|135.24|0
1650525390000|2022-04-21 07:16:30|137.64|135.24|137.39|134.99|137.64|135.24|137.39|134.99|0
1650525400000|2022-04-21 07:16:40|137.51|135.11|137.77|135.37|137.77|135.37|137.39|134.99|0
1650525410000|2022-04-21 07:16:50|137.64|135.24|137.64|135.24|137.64|135.24|137.58|135.18|0
1650525420000|2022-04-21 07:17:00|137.71|135.31|137.64|135.24|137.9|135.5|137.64|135.24|0
1650525430000|2022-04-21 07:17:10|137.58|135.18|137.77|135.37|137.77|135.37|137.51|135.11|0
1650525440000|2022-04-21 07:17:20|137.71|135.31|137.77|135.37|137.77|135.37|137.71|135.31|0
1650525450000|2022-04-21 07:17:30|137.9|135.5|137.9|135.5|138.03|135.63|137.9|135.5|0
1650525460000|2022-04-21 07:17:40|137.97|135.57|138.16|135.76|138.16|135.76|137.97|135.57|0
1650525470000|2022-04-21 07:17:50|138.22|135.82|138.22|135.82|138.28|135.88|138.22|135.82|0
1650525480000|2022-04-21 07:18:00|138.28|135.88|138.54|136.14|138.54|136.14|138.22|135.82|0
1650525490000|2022-04-21 07:18:10|138.41|136.01|138.28|135.88|138.41|136.01|138.28|135.88|0
1650525500000|2022-04-21 07:18:20|138.41|136.01|138.54|136.14|138.54|136.14|138.41|136.01|0
1650525510000|2022-04-21 07:18:30|138.35|135.95|138.54|136.14|138.54|136.14|138.35|135.95|0
1650525520000|2022-04-21 07:18:40|138.61|136.21|138.8|136.4|138.93|136.53|138.61|136.21|0
1650525530000|2022-04-21 07:18:50|138.61|136.21|138.67|136.27|138.74|136.34|138.61|136.21|0
1650525540000|2022-04-21 07:19:00|138.54|136.14|138.61|136.21|138.61|136.21|138.54|136.14|0
1650525550000|2022-04-21 07:19:10|138.67|136.27|138.67|136.27|138.8|136.4|138.67|136.27|0
1650525560000|2022-04-21 07:19:20|138.54|136.14|138.28|135.88|138.54|136.14|138.28|135.88|0
1650525570000|2022-04-21 07:19:30|138.22|135.82|138.15|135.75|138.28|135.88|138.15|135.75|0
1650525580000|2022-04-21 07:19:40|138.28|135.88|138.67|136.27|138.67|136.27|138.28|135.88|0
1650525590000|2022-04-21 07:19:50|138.61|136.21|138.54|136.14|138.61|136.21|138.54|136.14|0
1650525600000|2022-04-21 07:20:00|138.41|136.01|138.54|136.14|138.54|136.14|138.28|135.88|0
1650525610000|2022-04-21 07:20:10|138.67|136.27|138.8|136.4|138.8|136.4|138.67|136.27|0
1650525620000|2022-04-21 07:20:20|138.93|136.53|138.99|136.59|139.06|136.66|138.93|136.53|0
1650525630000|2022-04-21 07:20:30|139.06|136.66|139.12|136.72|139.12|136.72|138.93|136.53|0
1650525640000|2022-04-21 07:20:40|139.06|136.66|138.93|136.53|139.06|136.66|138.93|136.53|0
1650525650000|2022-04-21 07:20:50|138.99|136.59|139.06|136.66|139.06|136.66|138.93|136.53|0
1650525660000|2022-04-21 07:21:00|139.19|136.79|139.19|136.79|139.31|136.91|139.12|136.72|0
1650525670000|2022-04-21 07:21:10|139.12|136.72|138.93|136.53|139.12|136.72|138.8|136.4|0
1650525680000|2022-04-21 07:21:20|139.06|136.66|139.06|136.66|139.06|136.66|138.93|136.53|0
1650525690000|2022-04-21 07:21:30|139.31|136.91|139.12|136.72|139.31|136.91|139.12|136.72|0
1650525700000|2022-04-21 07:21:40|139.18|136.78|139.18|136.78|139.18|136.78|139.06|136.66|0
1650525710000|2022-04-21 07:21:50|139.31|136.91|139.18|136.78|139.31|136.91|139.18|136.78|0
1650525720000|2022-04-21 07:22:00|139.12|136.72|139.57|137.17|139.57|137.17|139.12|136.72|0
1650525730000|2022-04-21 07:22:10|139.96|137.56|140.22|137.82|140.22|137.82|139.96|137.56|0
1650525740000|2022-04-21 07:22:20|139.96|137.56|140.09|137.69|140.09|137.69|139.96|137.56|0
1650525750000|2022-04-21 07:22:30|140.22|137.82|140.48|138.08|140.48|138.08|140.22|137.82|0
1650525760000|2022-04-21 07:22:40|140.42|138.02|140.29|137.89|140.42|138.02|140.29|137.89|0
1650525770000|2022-04-21 07:22:50|139.83|137.43|139.96|137.56|140.03|137.63|139.83|137.43|0
1650525780000|2022-04-21 07:23:00|140.09|137.69|140.09|137.69|140.09|137.69|139.96|137.56|0
1650525790000|2022-04-21 07:23:10|139.83|137.43|139.96|137.56|139.96|137.56|139.7|137.3|0
1650525800000|2022-04-21 07:23:20|139.9|137.5|139.7|137.3|139.9|137.5|139.57|137.17|0
1650525810000|2022-04-21 07:23:30|139.51|137.11|139.51|137.11|139.51|137.11|139.51|137.11|0
1650525820000|2022-04-21 07:23:40|139.38|136.98|139.31|136.91|139.38|136.98|139.31|136.91|0
1650525830000|2022-04-21 07:23:50|139.44|137.04|139.44|137.04|139.44|137.04|139.44|137.04|0
1650525840000|2022-04-21 07:24:00|139.31|136.91|139.25|136.85|139.31|136.91|139.25|136.85|0
1650525850000|2022-04-21 07:24:10|138.92|136.52|138.8|136.4|138.92|136.52|138.8|136.4|0
1650525860000|2022-04-21 07:24:20|138.92|136.52|138.67|136.27|139.05|136.65|138.67|136.27|0
1650525870000|2022-04-21 07:24:30|138.6|136.2|138.73|136.33|138.8|136.4|138.6|136.2|0
1650525880000|2022-04-21 07:24:40|138.6|136.2|138.54|136.14|138.6|136.2|138.54|136.14|0
1650525890000|2022-04-21 07:24:50|138.41|136.01|137.64|135.24|138.41|136.01|137.64|135.24|0
1650525900000|2022-04-21 07:25:00|137.7|135.3|137.64|135.24|137.76|135.36|137.64|135.24|0
1650525910000|2022-04-21 07:25:10|137.12|134.72|137.64|135.24|137.64|135.24|137.12|134.72|0
1650525920000|2022-04-21 07:25:20|137.76|135.36|138.22|135.82|138.22|135.82|137.76|135.36|0
1650525930000|2022-04-21 07:25:30|138.28|135.88|138.41|136.01|138.54|136.14|138.28|135.88|0
1650525940000|2022-04-21 07:25:40|138.54|136.14|138.54|136.14|138.54|136.14|138.41|136.01|0
1650525950000|2022-04-21 07:25:50|138.79|136.39|138.79|136.39|138.92|136.52|138.79|136.39|0
1650525960000|2022-04-21 07:26:00|139.05|136.65|138.79|136.39|139.05|136.65|138.79|136.39|0
1650525970000|2022-04-21 07:26:10|138.92|136.52|138.66|136.26|138.92|136.52|138.66|136.26|0
1650525980000|2022-04-21 07:26:20|138.28|135.88|138.54|136.14|138.54|136.14|138.28|135.88|0
1650525990000|2022-04-21 07:26:30|138.66|136.26|138.92|136.52|138.92|136.52|138.66|136.26|0
1650526000000|2022-04-21 07:26:40|139.05|136.65|138.92|136.52|139.25|136.85|138.92|136.52|0
1650526010000|2022-04-21 07:26:50|138.79|136.39|138.92|136.52|138.92|136.52|138.73|136.33|0
1650526020000|2022-04-21 07:27:00|139.05|136.65|139.05|136.65|139.05|136.65|138.92|136.52|0
1650526030000|2022-04-21 07:27:10|138.92|136.52|139.05|136.65|139.05|136.65|138.86|136.46|0
1650526040000|2022-04-21 07:27:20|138.99|136.59|138.92|136.52|138.99|136.59|138.92|136.52|0
1650526050000|2022-04-21 07:27:30|138.53|136.13|137.63|135.23|138.53|136.13|137.63|135.23|0
1650526060000|2022-04-21 07:27:40|137.76|135.36|137.63|135.23|137.76|135.36|137.63|135.23|0
1650526070000|2022-04-21 07:27:50|137.51|135.11|137.51|135.11|137.63|135.23|137.51|135.11|0
1650526080000|2022-04-21 07:28:00|138.15|135.75|138.02|135.62|138.15|135.75|138.02|135.62|0
1650526090000|2022-04-21 07:28:10|137.96|135.56|137.89|135.49|137.96|135.56|137.76|135.36|0
1650526100000|2022-04-21 07:28:20|137.83|135.43|137.7|135.3|137.83|135.43|137.7|135.3|0
1650526110000|2022-04-21 07:28:30|137.76|135.36|137.51|135.11|137.89|135.49|137.51|135.11|0
1650526120000|2022-04-21 07:28:40|137.63|135.23|137.5|135.1|137.63|135.23|137.5|135.1|0
1650526130000|2022-04-21 07:28:50|137.76|135.36|138.15|135.75|138.28|135.88|137.76|135.36|0
1650526140000|2022-04-21 07:29:00|138.02|135.62|138.21|135.81|138.21|135.81|138.02|135.62|0
1650526150000|2022-04-21 07:29:10|138.15|135.75|137.57|135.17|138.15|135.75|137.57|135.17|0
1650526160000|2022-04-21 07:29:20|137.63|135.23|137.5|135.1|137.63|135.23|137.5|135.1|0
1650526170000|2022-04-21 07:29:30|137.44|135.04|137.12|134.72|137.44|135.04|137.12|134.72|0
1650526180000|2022-04-21 07:29:40|137.25|134.85|137.25|134.85|137.25|134.85|137.12|134.72|0
1650526190000|2022-04-21 07:29:50|137.12|134.72|136.99|134.59|137.12|134.72|136.99|134.59|0
1650526200000|2022-04-21 07:30:00|136.86|134.46|137.63|135.23|137.63|135.23|136.86|134.46|0
1650526210000|2022-04-21 07:30:10|137.83|135.43|137.89|135.49|137.89|135.49|137.63|135.23|0
1650526220000|2022-04-21 07:30:20|138.02|135.62|137.96|135.56|138.02|135.62|137.96|135.56|0
1650526230000|2022-04-21 07:30:30|137.89|135.49|137.38|134.98|138.02|135.62|137.38|134.98|0
1650526240000|2022-04-21 07:30:40|137.25|134.85|137.38|134.98|137.38|134.98|137.25|134.85|0
1650526250000|2022-04-21 07:30:50|137.25|134.85|137.76|135.36|137.76|135.36|137.25|134.85|0
1650526260000|2022-04-21 07:31:00|137.89|135.49|137.76|135.36|137.89|135.49|137.63|135.23|0
1650526270000|2022-04-21 07:31:10|137.89|135.49|137.96|135.56|138.02|135.62|137.89|135.49|0
1650526280000|2022-04-21 07:31:20|137.89|135.49|137.76|135.36|137.96|135.56|137.76|135.36|0
1650526290000|2022-04-21 07:31:30|137.89|135.49|137.89|135.49|137.89|135.49|137.83|135.43|0
1650526300000|2022-04-21 07:31:40|137.76|135.36|137.76|135.36|137.89|135.49|137.76|135.36|0
1650526310000|2022-04-21 07:31:50|137.63|135.23|137.7|135.3|137.7|135.3|137.63|135.23|0
1650526320000|2022-04-21 07:32:00|137.95|135.55|138.02|135.62|138.02|135.62|137.89|135.49|0
1650526330000|2022-04-21 07:32:10|138.08|135.68|138.08|135.68|138.08|135.68|138.08|135.68|0
1650526340000|2022-04-21 07:32:20|138.14|135.74|137.95|135.55|138.14|135.74|137.89|135.49|0
1650526350000|2022-04-21 07:32:30|138.14|135.74|138.34|135.94|138.4|136|138.14|135.74|0
1650526360000|2022-04-21 07:32:40|138.4|136|138.02|135.62|138.4|136|138.02|135.62|0
1650526370000|2022-04-21 07:32:50|138.14|135.74|138.08|135.68|138.14|135.74|138.08|135.68|0
1650526380000|2022-04-21 07:33:00|137.89|135.49|137.89|135.49|137.89|135.49|137.89|135.49|0
1650526390000|2022-04-21 07:33:10|138.08|135.68|138.27|135.87|138.27|135.87|138.08|135.68|0
1650526400000|2022-04-21 07:33:20|138.14|135.74|138.02|135.62|138.14|135.74|138.02|135.62|0
1650526410000|2022-04-21 07:33:30|137.89|135.49|137.57|135.17|137.89|135.49|137.57|135.17|0
1650526420000|2022-04-21 07:33:40|137.5|135.1|137.31|134.91|137.57|135.17|137.31|134.91|0
1650526430000|2022-04-21 07:33:50|137.44|135.04|137.63|135.23|137.63|135.23|137.44|135.04|0
1650526440000|2022-04-21 07:34:00|137.57|135.17|137.7|135.3|137.7|135.3|137.5|135.1|0
1650526450000|2022-04-21 07:34:10|137.5|135.1|137.37|134.97|137.63|135.23|137.37|134.97|0
1650526460000|2022-04-21 07:34:20|137.12|134.72|136.99|134.59|137.12|134.72|136.99|134.59|0
1650526470000|2022-04-21 07:34:30|137.05|134.65|136.99|134.59|137.05|134.65|136.99|134.59|0
1650526480000|2022-04-21 07:34:40|137.18|134.78|137.18|134.78|137.18|134.78|137.05|134.65|0
1650526490000|2022-04-21 07:34:50|137.12|134.72|137.05|134.65|137.18|134.78|136.99|134.59|0
1650526500000|2022-04-21 07:35:00|136.99|134.59|136.93|134.53|136.99|134.59|136.93|134.53|0
1650526510000|2022-04-21 07:35:10|136.99|134.59|136.73|134.33|136.99|134.59|136.73|134.33|0
1650526520000|2022-04-21 07:35:20|136.99|134.59|136.93|134.53|136.99|134.59|136.8|134.4|0
1650526530000|2022-04-21 07:35:30|136.73|134.33|136.73|134.33|136.86|134.46|136.73|134.33|0
1650526540000|2022-04-21 07:35:40|136.86|134.46|136.86|134.46|136.99|134.59|136.86|134.46|0
1650526550000|2022-04-21 07:35:50|136.8|134.4|136.86|134.46|136.86|134.46|136.8|134.4|0
1650526560000|2022-04-21 07:36:00|136.8|134.4|136.6|134.2|136.86|134.46|136.6|134.2|0
1650526570000|2022-04-21 07:36:10|136.73|134.33|136.8|134.4|136.86|134.46|136.73|134.33|0
1650526580000|2022-04-21 07:36:20|136.86|134.46|136.86|134.46|137.11|134.71|136.73|134.33|0
1650526590000|2022-04-21 07:36:30|136.8|134.4|136.6|134.2|136.8|134.4|136.6|134.2|0
1650526600000|2022-04-21 07:36:40|136.48|134.08|136.48|134.08|136.48|134.08|136.48|134.08|0
1650526610000|2022-04-21 07:36:50|136.54|134.14|136.35|133.95|136.54|134.14|136.35|133.95|0
1650526620000|2022-04-21 07:37:00|136.47|134.07|136.73|134.33|136.73|134.33|136.47|134.07|0
1650526630000|2022-04-21 07:37:10|136.6|134.2|136.73|134.33|136.73|134.33|136.47|134.07|0
1650526640000|2022-04-21 07:37:20|136.6|134.2|136.47|134.07|136.6|134.2|136.35|133.95|0
1650526650000|2022-04-21 07:37:30|136.22|133.82|136.22|133.82|136.22|133.82|136.22|133.82|0
1650526660000|2022-04-21 07:37:40|136.35|133.95|136.47|134.07|136.47|134.07|136.35|133.95|0
1650526670000|2022-04-21 07:37:50|136.41|134.01|136.22|133.82|136.41|134.01|136.22|133.82|0
1650526680000|2022-04-21 07:38:00|136.47|134.07|136.35|133.95|136.47|134.07|136.29|133.89|0
1650526690000|2022-04-21 07:38:10|136.29|133.89|136.22|133.82|136.35|133.95|136.22|133.82|0
1650526700000|2022-04-21 07:38:20|136.29|133.89|136.22|133.82|136.35|133.95|136.22|133.82|0
1650526710000|2022-04-21 07:38:30|136.09|133.69|136.09|133.69|136.09|133.69|136.09|133.69|0
1650526720000|2022-04-21 07:38:40|136.22|133.82|136.22|133.82|136.22|133.82|136.22|133.82|0
1650526730000|2022-04-21 07:38:50|136.09|133.69|135.84|133.44|136.09|133.69|135.84|133.44|0
1650526740000|2022-04-21 07:39:00|135.2|132.8|135.2|132.8|135.2|132.8|135.2|132.8|0
1650526750000|2022-04-21 07:39:10|135.07|132.67|135.2|132.8|135.33|132.93|135.07|132.67|0
1650526760000|2022-04-21 07:39:20|135.33|132.93|135.71|133.31|135.71|133.31|135.33|132.93|0
1650526770000|2022-04-21 07:39:30|135.84|133.44|135.84|133.44|136.03|133.63|135.84|133.44|0
1650526780000|2022-04-21 07:39:40|135.58|133.18|135.77|133.37|135.84|133.44|135.58|133.18|0
1650526790000|2022-04-21 07:39:50|135.84|133.44|135.77|133.37|135.84|133.44|135.71|133.31|0
1650526800000|2022-04-21 07:40:00|135.65|133.25|135.33|132.93|135.65|133.25|135.33|132.93|0
1650526810000|2022-04-21 07:40:10|135.2|132.8|134.95|132.55|135.2|132.8|134.95|132.55|0
1650526820000|2022-04-21 07:40:20|135.33|132.93|135.77|133.37|135.96|133.56|135.33|132.93|0
1650526830000|2022-04-21 07:40:30|135.84|133.44|135.71|133.31|135.84|133.44|135.71|133.31|0
1650526840000|2022-04-21 07:40:40|135.58|133.18|135.83|133.43|135.83|133.43|135.45|133.05|0
1650526850000|2022-04-21 07:40:50|135.96|133.56|135.96|133.56|136.09|133.69|135.96|133.56|0
1650526860000|2022-04-21 07:41:00|135.83|133.43|135.9|133.5|135.9|133.5|135.71|133.31|0
1650526870000|2022-04-21 07:41:10|135.96|133.56|136.09|133.69|136.09|133.69|135.96|133.56|0
1650526880000|2022-04-21 07:41:20|136.22|133.82|136.22|133.82|136.41|134.01|136.22|133.82|0
1650526890000|2022-04-21 07:41:30|136.41|134.01|136.09|133.69|136.41|134.01|136.09|133.69|0
1650526900000|2022-04-21 07:41:40|136.16|133.76|136.15|133.75|136.22|133.82|136.09|133.69|0
1650526910000|2022-04-21 07:41:50|136.22|133.82|136.28|133.88|136.28|133.88|136.09|133.69|0
1650526920000|2022-04-21 07:42:00|136.34|133.94|136.34|133.94|136.6|134.2|136.34|133.94|0
1650526930000|2022-04-21 07:42:10|136.22|133.82|136.34|133.94|136.34|133.94|136.22|133.82|0
1650526940000|2022-04-21 07:42:20|136.28|133.88|136.28|133.88|136.34|133.94|136.28|133.88|0
1650526950000|2022-04-21 07:42:30|136.34|133.94|136.6|134.2|136.6|134.2|136.22|133.82|0
1650526960000|2022-04-21 07:42:40|136.54|134.14|136.47|134.07|136.54|134.14|136.47|134.07|0
1650526970000|2022-04-21 07:42:50|136.28|133.88|136.09|133.69|136.28|133.88|136.09|133.69|0
1650526980000|2022-04-21 07:43:00|136.34|133.94|136.34|133.94|136.41|134.01|136.34|133.94|0
1650526990000|2022-04-21 07:43:10|136.22|133.82|136.09|133.69|136.22|133.82|136.09|133.69|0
1650527000000|2022-04-21 07:43:20|136.21|133.81|136.34|133.94|136.34|133.94|136.21|133.81|0
1650527010000|2022-04-21 07:43:30|136.28|133.88|135.96|133.56|136.28|133.88|135.96|133.56|0
1650527020000|2022-04-21 07:43:40|136.09|133.69|136.34|133.94|136.34|133.94|136.09|133.69|0
1650527030000|2022-04-21 07:43:50|136.21|133.81|136.21|133.81|136.21|133.81|136.09|133.69|0
1650527040000|2022-04-21 07:44:00|136.15|133.75|136.09|133.69|136.21|133.81|136.09|133.69|0
1650527050000|2022-04-21 07:44:10|136.47|134.07|136.6|134.2|136.6|134.2|136.47|134.07|0
1650527060000|2022-04-21 07:44:20|136.47|134.07|136.47|134.07|136.54|134.14|136.47|134.07|0
1650527070000|2022-04-21 07:44:30|136.72|134.32|136.47|134.07|136.72|134.32|136.47|134.07|0
1650527080000|2022-04-21 07:44:40|136.6|134.2|136.6|134.2|136.6|134.2|136.54|134.14|0
1650527090000|2022-04-21 07:44:50|136.66|134.26|136.72|134.32|136.72|134.32|136.66|134.26|0
1650527100000|2022-04-21 07:45:00|136.41|134.01|136.6|134.2|136.6|134.2|136.41|134.01|0
1650527110000|2022-04-21 07:45:10|136.54|134.14|136.98|134.58|136.98|134.58|136.54|134.14|0
1650527120000|2022-04-21 07:45:20|136.92|134.52|137.05|134.65|137.05|134.65|136.92|134.52|0
1650527130000|2022-04-21 07:45:30|136.98|134.58|136.6|134.2|136.98|134.58|136.6|134.2|0
1650527140000|2022-04-21 07:45:40|136.72|134.32|136.6|134.2|136.72|134.32|136.6|134.2|0
1650527150000|2022-04-21 07:45:50|136.47|134.07|136.28|133.88|136.53|134.13|136.28|133.88|0
1650527160000|2022-04-21 07:46:00|136.34|133.94|136.21|133.81|136.34|133.94|136.21|133.81|0
1650527170000|2022-04-21 07:46:10|136.15|133.75|136.15|133.75|136.15|133.75|136.15|133.75|0
1650527180000|2022-04-21 07:46:20|136.21|133.81|136.21|133.81|136.28|133.88|136.21|133.81|0
1650527190000|2022-04-21 07:46:30|136.15|133.75|136.15|133.75|136.15|133.75|136.15|133.75|0
1650527200000|2022-04-21 07:46:40|136.21|133.81|135.96|133.56|136.21|133.81|135.96|133.56|0
1650527210000|2022-04-21 07:46:50|136.08|133.68|136.15|133.75|136.15|133.75|136.08|133.68|0
1650527220000|2022-04-21 07:47:00|136.21|133.81|136.21|133.81|136.21|133.81|136.08|133.68|0
1650527230000|2022-04-21 07:47:10|136.08|133.68|136.08|133.68|136.08|133.68|136.08|133.68|0
1650527240000|2022-04-21 07:47:20|136.21|133.81|136.21|133.81|136.21|133.81|136.21|133.81|0
1650527250000|2022-04-21 07:47:30|136.72|134.32|136.72|134.32|136.85|134.45|136.72|134.32|0
1650527260000|2022-04-21 07:47:40|136.66|134.26|136.85|134.45|136.85|134.45|136.66|134.26|0
1650527270000|2022-04-21 07:47:50|136.92|134.52|136.85|134.45|136.98|134.58|136.85|134.45|0
1650527280000|2022-04-21 07:48:00|136.98|134.58|136.66|134.26|136.98|134.58|136.66|134.26|0
1650527290000|2022-04-21 07:48:10|136.72|134.32|136.72|134.32|136.72|134.32|136.59|134.19|0
1650527300000|2022-04-21 07:48:20|136.59|134.19|136.59|134.19|136.59|134.19|136.47|134.07|0
1650527310000|2022-04-21 07:48:30|136.53|134.13|136.59|134.19|136.59|134.19|136.53|134.13|0
1650527320000|2022-04-21 07:48:40|136.47|134.07|136.47|134.07|136.53|134.13|136.47|134.07|0
1650527330000|2022-04-21 07:48:50|136.4|134|136.59|134.19|136.59|134.19|136.4|134|0
1650527340000|2022-04-21 07:49:00|136.4|134|136.21|133.81|136.4|134|136.21|133.81|0
1650527350000|2022-04-21 07:49:10|136.28|133.88|136.34|133.94|136.47|134.07|136.28|133.88|0
1650527360000|2022-04-21 07:49:20|136.28|133.88|136.59|134.19|136.72|134.32|136.28|133.88|0
1650527370000|2022-04-21 07:49:30|140.36|137.96|137.41|135.01|140.36|137.96|137.41|135.01|0
1650527380000|2022-04-21 07:49:40|137.47|135.07|137.41|135.01|137.47|135.07|137.41|135.01|0
1650527390000|2022-04-21 07:49:50|137.15|134.75|137.28|134.88|137.28|134.88|137.15|134.75|0
1650527400000|2022-04-21 07:50:00|137.22|134.82|137.41|135.01|137.41|135.01|137.22|134.82|0
1650527410000|2022-04-21 07:50:10|137.28|134.88|136.9|134.5|137.28|134.88|136.9|134.5|0
1650527420000|2022-04-21 07:50:20|137.09|134.69|136.9|134.5|137.09|134.69|136.9|134.5|0
1650527430000|2022-04-21 07:50:30|137.02|134.62|137.02|134.62|137.02|134.62|137.02|134.62|0
1650527440000|2022-04-21 07:50:40|136.9|134.5|136.77|134.37|136.9|134.5|136.77|134.37|0
1650527450000|2022-04-21 07:50:50|137.02|134.62|137.02|134.62|137.15|134.75|137.02|134.62|0
1650527460000|2022-04-21 07:51:00|137.09|134.69|136.9|134.5|137.09|134.69|136.9|134.5|0
1650527470000|2022-04-21 07:51:10|136.96|134.56|137.02|134.62|137.02|134.62|136.9|134.5|0
1650527480000|2022-04-21 07:51:20|136.96|134.56|137.02|134.62|137.02|134.62|136.96|134.56|0
1650527490000|2022-04-21 07:51:30|136.9|134.5|136.96|134.56|137.15|134.75|136.9|134.5|0
1650527500000|2022-04-21 07:51:40|137.02|134.62|136.9|134.5|137.02|134.62|136.9|134.5|0
1650527510000|2022-04-21 07:51:50|136.96|134.56|136.89|134.49|136.96|134.56|136.89|134.49|0
1650527520000|2022-04-21 07:52:00|137.02|134.62|137.02|134.62|137.02|134.62|137.02|134.62|0
1650527530000|2022-04-21 07:52:10|136.96|134.56|136.89|134.49|137.02|134.62|136.89|134.49|0
1650527540000|2022-04-21 07:52:20|136.83|134.43|136.89|134.49|136.89|134.49|136.83|134.43|0
1650527550000|2022-04-21 07:52:30|136.96|134.56|137.02|134.62|137.02|134.62|136.96|134.56|0
1650527560000|2022-04-21 07:52:40|136.96|134.56|136.96|134.56|136.96|134.56|136.96|134.56|0
1650527570000|2022-04-21 07:52:50|136.89|134.49|136.89|134.49|136.96|134.56|136.89|134.49|0
1650527580000|2022-04-21 07:53:00|136.77|134.37|136.77|134.37|136.77|134.37|136.77|134.37|0
1650527600000|2022-04-21 07:53:20|136.45|134.05|136.26|133.86|136.45|134.05|136.26|133.86|0
1650527610000|2022-04-21 07:53:30|136.38|133.98|136.38|133.98|136.51|134.11|136.38|133.98|0
1650527620000|2022-04-21 07:53:40|136.26|133.86|136.38|133.98|136.38|133.98|136.26|133.86|0
1650527630000|2022-04-21 07:53:50|136.51|134.11|136.26|133.86|136.51|134.11|136.26|133.86|0
1650527640000|2022-04-21 07:54:00|136.13|133.73|136.26|133.86|136.26|133.86|136.13|133.73|0
1650527650000|2022-04-21 07:54:10|136.2|133.8|136.13|133.73|136.2|133.8|136.13|133.73|0
1650527670000|2022-04-21 07:54:30|136|133.6|136|133.6|136|133.6|135.88|133.48|0
1650527680000|2022-04-21 07:54:40|136.07|133.67|136|133.6|136.07|133.67|136|133.6|0
1650527690000|2022-04-21 07:54:50|135.88|133.48|136|133.6|136|133.6|135.88|133.48|0
1650527700000|2022-04-21 07:55:00|136.07|133.67|136|133.6|136.07|133.67|136|133.6|0
1650527710000|2022-04-21 07:55:10|135.88|133.48|136|133.6|136|133.6|135.88|133.48|0
1650527720000|2022-04-21 07:55:20|136.13|133.73|136.13|133.73|136.2|133.8|136.13|133.73|0
1650527730000|2022-04-21 07:55:30|136|133.6|135.88|133.48|136|133.6|135.88|133.48|0
1650527740000|2022-04-21 07:55:40|135.75|133.35|135.88|133.48|135.88|133.48|135.75|133.35|0
1650527750000|2022-04-21 07:55:50|135.75|133.35|136|133.6|136|133.6|135.75|133.35|0
1650527760000|2022-04-21 07:56:00|135.94|133.54|136|133.6|136|133.6|135.88|133.48|0
1650527770000|2022-04-21 07:56:10|135.94|133.54|135.94|133.54|135.94|133.54|135.94|133.54|0
1650527780000|2022-04-21 07:56:20|135.88|133.48|135.88|133.48|135.88|133.48|135.88|133.48|0
1650527790000|2022-04-21 07:56:30|135.75|133.35|135.87|133.47|135.88|133.48|135.75|133.35|0
1650527800000|2022-04-21 07:56:40|135.81|133.41|135.87|133.47|135.87|133.47|135.81|133.41|0
1650527810000|2022-04-21 07:56:50|135.75|133.35|134.36|131.96|135.75|133.35|134.23|131.83|0
1650527820000|2022-04-21 07:57:00|134.11|131.71|133.98|131.58|134.11|131.71|133.98|131.58|0
1650527830000|2022-04-21 07:57:10|133.92|131.52|133.61|131.21|133.92|131.52|133.61|131.21|0
1650527840000|2022-04-21 07:57:20|133.55|131.15|133.23|130.83|133.61|131.21|133.23|130.83|0
1650527850000|2022-04-21 07:57:30|133.11|130.71|133.36|130.96|133.36|130.96|133.11|130.71|0
1650527860000|2022-04-21 07:57:40|133.23|130.83|133.36|130.96|133.36|130.96|133.23|130.83|0
1650527870000|2022-04-21 07:57:50|133.11|130.71|132.61|130.21|133.11|130.71|132.61|130.21|0
1650527880000|2022-04-21 07:58:00|132.48|130.08|132.61|130.21|132.73|130.33|132.48|130.08|0
1650527890000|2022-04-21 07:58:10|132.23|129.83|132.48|130.08|132.48|130.08|132.23|129.83|0
1650527900000|2022-04-21 07:58:20|132.55|130.15|132.85|130.45|132.85|130.45|132.48|130.08|0
1650527910000|2022-04-21 07:58:30|132.73|130.33|132.92|130.52|132.92|130.52|132.73|130.33|0
1650527920000|2022-04-21 07:58:40|132.98|130.58|133.1|130.7|133.1|130.7|132.98|130.58|0
1650527930000|2022-04-21 07:58:50|133.23|130.83|133.23|130.83|133.23|130.83|133.23|130.83|0
1650527940000|2022-04-21 07:59:00|133.1|130.7|132.79|130.39|133.1|130.7|132.73|130.33|0
1650527950000|2022-04-21 07:59:10|132.73|130.33|132.48|130.08|132.73|130.33|132.48|130.08|0
1650527960000|2022-04-21 07:59:20|132.67|130.27|132.48|130.08|132.67|130.27|132.48|130.08|0
1650527970000|2022-04-21 07:59:30|132.36|129.96|132.23|129.83|132.36|129.96|132.23|129.83|0
1650527980000|2022-04-21 07:59:40|132.42|130.02|132.6|130.2|132.6|130.2|132.42|130.02|0
1650527990000|2022-04-21 07:59:50|132.73|130.33|132.85|130.45|132.85|130.45|132.73|130.33|0
1650528000000|2022-04-21 08:00:00|132.98|130.58|132.6|130.2|132.98|130.58|132.6|130.2|0
1650528010000|2022-04-21 08:00:10|132.79|130.39|133.17|130.77|133.17|130.77|132.79|130.39|0
1650528020000|2022-04-21 08:00:20|133.23|130.83|133.42|131.02|133.48|131.08|133.23|130.83|0
1650528030000|2022-04-21 08:00:30|133.48|131.08|133.48|131.08|133.48|131.08|133.48|131.08|0
1650528040000|2022-04-21 08:00:40|133.54|131.14|133.48|131.08|133.6|131.2|133.48|131.08|0
1650528050000|2022-04-21 08:00:50|133.35|130.95|133.23|130.83|133.54|131.14|133.23|130.83|0
1650528060000|2022-04-21 08:01:00|132.98|130.58|132.98|130.58|132.98|130.58|132.6|130.2|0
1650528070000|2022-04-21 08:01:10|133.1|130.7|132.6|130.2|133.1|130.7|132.6|130.2|0
1650528080000|2022-04-21 08:01:20|132.98|130.58|132.85|130.45|132.98|130.58|132.85|130.45|0
1650528090000|2022-04-21 08:01:30|132.73|130.33|132.73|130.33|132.73|130.33|132.73|130.33|0
1650528100000|2022-04-21 08:01:40|132.85|130.45|132.85|130.45|132.98|130.58|132.85|130.45|0
1650528110000|2022-04-21 08:01:50|132.73|130.33|132.6|130.2|132.73|130.33|132.6|130.2|0
1650528120000|2022-04-21 08:02:00|132.35|129.95|132.48|130.08|132.48|130.08|132.35|129.95|0
1650528130000|2022-04-21 08:02:10|132.35|129.95|132.48|130.08|132.48|130.08|132.35|129.95|0
1650528140000|2022-04-21 08:02:20|132.35|129.95|132.42|130.02|132.6|130.2|132.35|129.95|0
1650528150000|2022-04-21 08:02:30|132.35|129.95|132.23|129.83|132.35|129.95|132.23|129.83|0
1650528160000|2022-04-21 08:02:40|132.35|129.95|132.42|130.02|132.48|130.08|132.35|129.95|0
1650528170000|2022-04-21 08:02:50|132.6|130.2|132.48|130.08|132.6|130.2|132.48|130.08|0
1650528180000|2022-04-21 08:03:00|132.35|129.95|132.48|130.08|132.6|130.2|132.35|129.95|0
1650528190000|2022-04-21 08:03:10|132.23|129.83|132.48|130.08|132.48|130.08|132.23|129.83|0
1650528200000|2022-04-21 08:03:20|132.35|129.95|132.1|129.7|132.35|129.95|132.04|129.64|0
1650528210000|2022-04-21 08:03:30|131.98|129.58|132.1|129.7|132.17|129.77|131.98|129.58|0
1650528220000|2022-04-21 08:03:40|131.98|129.58|132.23|129.83|132.23|129.83|131.98|129.58|0
1650528230000|2022-04-21 08:03:50|132.04|129.64|132.23|129.83|132.23|129.83|132.04|129.64|0
1650528240000|2022-04-21 08:04:00|132.17|129.77|132.35|129.95|132.35|129.95|132.17|129.77|0
1650528250000|2022-04-21 08:04:10|132.23|129.83|132.48|130.08|132.48|130.08|132.23|129.83|0
1650528260000|2022-04-21 08:04:20|132.35|129.95|132.1|129.7|132.35|129.95|132.1|129.7|0
1650528270000|2022-04-21 08:04:30|132.35|129.95|132.42|130.02|132.42|130.02|132.35|129.95|0
1650528280000|2022-04-21 08:04:40|132.48|130.08|132.42|130.02|132.48|130.08|132.42|130.02|0
1650528290000|2022-04-21 08:04:50|132.48|130.08|132.48|130.08|132.48|130.08|132.35|129.95|0
1650528300000|2022-04-21 08:05:00|132.54|130.14|132.54|130.14|132.54|130.14|132.54|130.14|0
1650528310000|2022-04-21 08:05:10|132.6|130.2|132.6|130.2|132.72|130.32|132.48|130.08|0
1650528320000|2022-04-21 08:05:20|132.72|130.32|132.6|130.2|132.72|130.32|132.6|130.2|0
1650528330000|2022-04-21 08:05:30|132.48|130.08|132.23|129.83|132.48|130.08|132.23|129.83|0
1650528340000|2022-04-21 08:05:40|132.17|129.77|132.29|129.89|132.35|129.95|132.17|129.77|0
1650528350000|2022-04-21 08:05:50|132.1|129.7|132.35|129.95|132.35|129.95|132.1|129.7|0
1650528360000|2022-04-21 08:06:00|132.23|129.83|132.23|129.83|132.23|129.83|132.23|129.83|0
1650528370000|2022-04-21 08:06:10|132.47|130.07|132.47|130.07|132.47|130.07|132.42|130.02|0
1650528380000|2022-04-21 08:06:20|132.41|130.01|132.6|130.2|132.6|130.2|132.41|130.01|0
1650528390000|2022-04-21 08:06:30|132.66|130.26|132.72|130.32|132.72|130.32|132.66|130.26|0
1650528400000|2022-04-21 08:06:40|132.66|130.26|132.6|130.2|132.72|130.32|132.6|130.2|0
1650528410000|2022-04-21 08:06:50|132.35|129.95|132.35|129.95|132.41|130.01|132.35|129.95|0
1650528420000|2022-04-21 08:07:00|132.41|130.01|132.23|129.83|132.41|130.01|132.23|129.83|0
1650528430000|2022-04-21 08:07:10|132.1|129.7|132.35|129.95|132.41|130.01|132.1|129.7|0
1650528440000|2022-04-21 08:07:20|132.47|130.07|132.47|130.07|132.47|130.07|132.47|130.07|0
1650528450000|2022-04-21 08:07:30|132.72|130.32|132.6|130.2|132.72|130.32|132.6|130.2|0
1650528460000|2022-04-21 08:07:40|132.47|130.07|132.72|130.32|132.72|130.32|132.47|130.07|0
1650528470000|2022-04-21 08:07:50|132.6|130.2|132.6|130.2|132.6|130.2|132.6|130.2|0
1650528480000|2022-04-21 08:08:00|132.66|130.26|132.79|130.39|132.79|130.39|132.6|130.2|0
1650528490000|2022-04-21 08:08:10|132.72|130.32|132.35|129.95|132.72|130.32|132.35|129.95|0
1650528500000|2022-04-21 08:08:20|132.29|129.89|132.47|130.07|132.47|130.07|132.29|129.89|0
1650528510000|2022-04-21 08:08:30|132.41|130.01|132.35|129.95|132.47|130.07|132.35|129.95|0
1650528530000|2022-04-21 08:08:50|132.47|130.07|132.47|130.07|132.47|130.07|132.41|130.01|0
1650528540000|2022-04-21 08:09:00|132.35|129.95|132.1|129.7|132.35|129.95|132.1|129.7|0
1650528550000|2022-04-21 08:09:10|131.97|129.57|131.85|129.45|131.97|129.57|131.85|129.45|0
1650528560000|2022-04-21 08:09:20|131.92|129.52|131.85|129.45|131.92|129.52|131.73|129.33|0
1650528570000|2022-04-21 08:09:30|131.73|129.33|131.85|129.45|131.85|129.45|131.73|129.33|0
1650528580000|2022-04-21 08:09:40|131.91|129.51|132.22|129.82|132.22|129.82|131.91|129.51|0
1650528590000|2022-04-21 08:09:50|132.1|129.7|132.16|129.76|132.16|129.76|132.1|129.7|0
1650528600000|2022-04-21 08:10:00|131.97|129.57|132.1|129.7|132.1|129.7|131.85|129.45|0
1650528610000|2022-04-21 08:10:10|132.22|129.82|132.22|129.82|132.22|129.82|131.97|129.57|0
1650528620000|2022-04-21 08:10:20|132.1|129.7|132.1|129.7|132.1|129.7|132.1|129.7|0
1650528630000|2022-04-21 08:10:30|132.04|129.64|132.22|129.82|132.22|129.82|132.04|129.64|0
1650528640000|2022-04-21 08:10:40|132.29|129.89|132.22|129.82|132.29|129.89|132.22|129.82|0
1650528650000|2022-04-21 08:10:50|132.29|129.89|132.41|130.01|132.41|130.01|132.29|129.89|0
1650528660000|2022-04-21 08:11:00|132.35|129.95|132.47|130.07|132.6|130.2|132.35|129.95|0
1650528670000|2022-04-21 08:11:10|132.35|129.95|132.22|129.82|132.35|129.95|132.22|129.82|0
1650528680000|2022-04-21 08:11:20|132.35|129.95|132.35|129.95|132.35|129.95|132.35|129.95|0
1650528690000|2022-04-21 08:11:30|132.1|129.7|132.22|129.82|132.22|129.82|132.1|129.7|0
1650528700000|2022-04-21 08:11:40|132.29|129.89|132.35|129.95|132.35|129.95|132.29|129.89|0
1650528720000|2022-04-21 08:12:00|132.29|129.89|132.29|129.89|132.29|129.89|132.22|129.82|0
1650528730000|2022-04-21 08:12:10|132.35|129.95|132.1|129.7|132.47|130.07|132.1|129.7|0
1650528740000|2022-04-21 08:12:20|132.04|129.64|131.97|129.57|132.04|129.64|131.97|129.57|0
1650528750000|2022-04-21 08:12:30|131.85|129.45|131.85|129.45|131.91|129.51|131.85|129.45|0
1650528760000|2022-04-21 08:12:40|131.97|129.57|131.6|129.2|131.97|129.57|131.6|129.2|0
1650528770000|2022-04-21 08:12:50|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650528780000|2022-04-21 08:13:00|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1650528790000|2022-04-21 08:13:10|131.91|129.51|131.85|129.45|131.97|129.57|131.85|129.45|0
1650528800000|2022-04-21 08:13:20|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1650528810000|2022-04-21 08:13:30|132.1|129.7|131.97|129.57|132.1|129.7|131.97|129.57|0
1650528820000|2022-04-21 08:13:40|131.91|129.51|131.85|129.45|131.91|129.51|131.85|129.45|0
1650528830000|2022-04-21 08:13:50|131.91|129.51|131.97|129.57|132.1|129.7|131.91|129.51|0
1650528840000|2022-04-21 08:14:00|132.1|129.7|132.1|129.7|132.1|129.7|132.1|129.7|0
1650528850000|2022-04-21 08:14:10|131.97|129.57|131.72|129.32|132.04|129.64|131.72|129.32|0
1650528860000|2022-04-21 08:14:20|131.85|129.45|131.85|129.45|131.97|129.57|131.85|129.45|0
1650528870000|2022-04-21 08:14:30|131.72|129.32|131.91|129.51|131.91|129.51|131.6|129.2|0
1650528880000|2022-04-21 08:14:40|131.79|129.39|131.72|129.32|131.79|129.39|131.72|129.32|0
1650528890000|2022-04-21 08:14:50|131.79|129.39|131.72|129.32|131.79|129.39|131.72|129.32|0
1650528900000|2022-04-21 08:15:00|131.6|129.2|131.35|128.95|131.6|129.2|131.35|128.95|0
1650528910000|2022-04-21 08:15:10|131.29|128.89|131.35|128.95|131.35|128.95|131.1|128.7|0
1650528920000|2022-04-21 08:15:20|131.47|129.07|130.98|128.58|131.47|129.07|130.98|128.58|0
1650528930000|2022-04-21 08:15:30|131.1|128.7|131.1|128.7|131.1|128.7|131.1|128.7|0
1650528940000|2022-04-21 08:15:40|131.35|128.95|131.35|128.95|131.47|129.07|131.23|128.83|0
1650528950000|2022-04-21 08:15:50|131.23|128.83|131.17|128.77|131.23|128.83|131.1|128.7|0
1650528960000|2022-04-21 08:16:00|131.1|128.7|130.98|128.58|131.1|128.7|130.98|128.58|0
1650528970000|2022-04-21 08:16:10|131.1|128.7|131.1|128.7|131.1|128.7|130.98|128.58|0
1650528980000|2022-04-21 08:16:20|131.22|128.82|131.22|128.82|131.22|128.82|131.22|128.82|0
1650528990000|2022-04-21 08:16:30|131.1|128.7|131.1|128.7|131.17|128.77|131.1|128.7|0
1650529000000|2022-04-21 08:16:40|130.98|128.58|131.1|128.7|131.1|128.7|130.98|128.58|0
1650529010000|2022-04-21 08:16:50|130.85|128.45|130.98|128.58|130.98|128.58|130.85|128.45|0
1650529020000|2022-04-21 08:17:00|131.1|128.7|131.35|128.95|131.35|128.95|131.1|128.7|0
1650529030000|2022-04-21 08:17:10|131.22|128.82|131.47|129.07|131.47|129.07|131.22|128.82|0
1650529040000|2022-04-21 08:17:20|131.35|128.95|131.72|129.32|131.72|129.32|131.35|128.95|0
1650529050000|2022-04-21 08:17:30|131.78|129.38|131.84|129.44|131.84|129.44|131.78|129.38|0
1650529060000|2022-04-21 08:17:40|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650529070000|2022-04-21 08:17:50|131.6|129.2|131.54|129.14|131.6|129.2|131.47|129.07|0
1650529080000|2022-04-21 08:18:00|131.6|129.2|131.6|129.2|131.6|129.2|131.47|129.07|0
1650529090000|2022-04-21 08:18:10|131.66|129.26|131.78|129.38|131.78|129.38|131.66|129.26|0
1650529100000|2022-04-21 08:18:20|131.84|129.44|131.84|129.44|131.97|129.57|131.84|129.44|0
1650529110000|2022-04-21 08:18:30|131.91|129.51|131.84|129.44|131.97|129.57|131.84|129.44|0
1650529120000|2022-04-21 08:18:40|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1650529130000|2022-04-21 08:18:50|131.84|129.44|131.84|129.44|131.97|129.57|131.84|129.44|0
1650529140000|2022-04-21 08:19:00|131.78|129.38|131.72|129.32|131.84|129.44|131.72|129.32|0
1650529150000|2022-04-21 08:19:10|131.66|129.26|131.72|129.32|131.72|129.32|131.66|129.26|0
1650529160000|2022-04-21 08:19:20|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650529170000|2022-04-21 08:19:30|131.97|129.57|132.09|129.69|132.09|129.69|131.91|129.51|0
1650529180000|2022-04-21 08:19:40|131.97|129.57|132.03|129.63|132.03|129.63|131.84|129.44|0
1650529190000|2022-04-21 08:19:50|131.97|129.57|131.84|129.44|131.97|129.57|131.84|129.44|0
1650529200000|2022-04-21 08:20:00|131.97|129.57|131.84|129.44|131.97|129.57|131.84|129.44|0
1650529210000|2022-04-21 08:20:10|131.59|129.19|131.72|129.32|131.72|129.32|131.59|129.19|0
1650529220000|2022-04-21 08:20:20|131.84|129.44|131.97|129.57|131.97|129.57|131.84|129.44|0
1650529230000|2022-04-21 08:20:30|132.09|129.69|132.21|129.81|132.21|129.81|132.09|129.69|0
1650529240000|2022-04-21 08:20:40|132.09|129.69|132.09|129.69|132.15|129.75|132.09|129.69|0
1650529250000|2022-04-21 08:20:50|131.97|129.57|132.21|129.81|132.21|129.81|131.97|129.57|0
1650529260000|2022-04-21 08:21:00|132.15|129.75|132.46|130.06|132.46|130.06|132.15|129.75|0
1650529270000|2022-04-21 08:21:10|132.34|129.94|132.34|129.94|132.46|130.06|132.34|129.94|0
1650529280000|2022-04-21 08:21:20|132.53|130.13|132.53|130.13|132.53|130.13|132.53|130.13|0
1650529290000|2022-04-21 08:21:30|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650529300000|2022-04-21 08:21:40|132.34|129.94|132.28|129.88|132.34|129.94|132.21|129.81|0
1650529310000|2022-04-21 08:21:50|132.34|129.94|132.34|129.94|132.34|129.94|132.34|129.94|0
1650529320000|2022-04-21 08:22:00|132.21|129.81|132.34|129.94|132.34|129.94|132.15|129.75|0
1650529330000|2022-04-21 08:22:10|132.46|130.06|132.46|130.06|132.53|130.13|132.46|130.06|0
1650529340000|2022-04-21 08:22:20|132.34|129.94|132.34|129.94|132.4|130|132.34|129.94|0
1650529350000|2022-04-21 08:22:30|132.28|129.88|132.34|129.94|132.34|129.94|132.28|129.88|0
1650529360000|2022-04-21 08:22:40|132.46|130.06|132.53|130.13|132.53|130.13|132.46|130.06|0
1650529370000|2022-04-21 08:22:50|132.46|130.06|132.59|130.19|132.65|130.25|132.46|130.06|0
1650529380000|2022-04-21 08:23:00|132.28|129.88|132.28|129.88|132.34|129.94|132.21|129.81|0
1650529390000|2022-04-21 08:23:10|132.4|130|132.21|129.81|132.4|130|132.21|129.81|0
1650529400000|2022-04-21 08:23:20|132.28|129.88|132.34|129.94|132.34|129.94|132.28|129.88|0
1650529410000|2022-04-21 08:23:30|132.46|130.06|132.34|129.94|132.59|130.19|132.34|129.94|0
1650529420000|2022-04-21 08:23:40|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650529430000|2022-04-21 08:23:50|132.4|130|132.28|129.88|132.4|130|132.28|129.88|0
1650529440000|2022-04-21 08:24:00|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650529450000|2022-04-21 08:24:10|132.53|130.13|132.59|130.19|132.59|130.19|132.53|130.13|0
1650529460000|2022-04-21 08:24:20|132.71|130.31|132.65|130.25|132.71|130.31|132.59|130.19|0
1650529470000|2022-04-21 08:24:30|132.59|130.19|132.59|130.19|132.59|130.19|132.59|130.19|0
1650529480000|2022-04-21 08:24:40|132.46|130.06|132.71|130.31|132.71|130.31|132.46|130.06|0
1650529490000|2022-04-21 08:24:50|132.83|130.43|132.96|130.56|132.96|130.56|132.83|130.43|0
1650529500000|2022-04-21 08:25:00|133.21|130.81|133.15|130.75|133.21|130.81|133.08|130.68|0
1650529510000|2022-04-21 08:25:10|133.08|130.68|133.15|130.75|133.15|130.75|133.08|130.68|0
1650529520000|2022-04-21 08:25:20|133.08|130.68|133.08|130.68|133.08|130.68|132.96|130.56|0
1650529530000|2022-04-21 08:25:30|132.96|130.56|133.08|130.68|133.08|130.68|132.96|130.56|0
1650529540000|2022-04-21 08:25:40|132.96|130.56|133.02|130.62|133.02|130.62|132.96|130.56|0
1650529550000|2022-04-21 08:25:50|132.96|130.56|132.96|130.56|132.96|130.56|132.9|130.5|0
1650529560000|2022-04-21 08:26:00|133.21|130.81|133.08|130.68|133.21|130.81|133.08|130.68|0
1650529570000|2022-04-21 08:26:10|133.15|130.75|133.15|130.75|133.15|130.75|133.15|130.75|0
1650529580000|2022-04-21 08:26:20|133.21|130.81|132.96|130.56|133.21|130.81|132.96|130.56|0
1650529590000|2022-04-21 08:26:30|133.08|130.68|133.02|130.62|133.08|130.68|133.02|130.62|0
1650529600000|2022-04-21 08:26:40|133.08|130.68|132.96|130.56|133.08|130.68|132.96|130.56|0
1650529610000|2022-04-21 08:26:50|132.83|130.43|132.96|130.56|132.96|130.56|132.83|130.43|0
1650529620000|2022-04-21 08:27:00|132.83|130.43|132.58|130.18|132.83|130.43|132.58|130.18|0
1650529630000|2022-04-21 08:27:10|132.71|130.31|132.71|130.31|132.71|130.31|132.71|130.31|0
1650529640000|2022-04-21 08:27:20|132.83|130.43|132.83|130.43|132.83|130.43|132.83|130.43|0
1650529650000|2022-04-21 08:27:30|132.71|130.31|133.08|130.68|133.08|130.68|132.71|130.31|0
1650529660000|2022-04-21 08:27:40|133.02|130.62|132.96|130.56|133.02|130.62|132.96|130.56|0
1650529680000|2022-04-21 08:28:00|133.08|130.68|132.96|130.56|133.08|130.68|132.83|130.43|0
1650529690000|2022-04-21 08:28:10|132.83|130.43|132.83|130.43|132.83|130.43|132.71|130.31|0
1650529700000|2022-04-21 08:28:20|132.77|130.37|132.83|130.43|132.83|130.43|132.77|130.37|0
1650529710000|2022-04-21 08:28:30|132.71|130.31|132.83|130.43|132.83|130.43|132.71|130.31|0
1650529720000|2022-04-21 08:28:40|132.77|130.37|132.96|130.56|132.96|130.56|132.77|130.37|0
1650529730000|2022-04-21 08:28:50|132.9|130.5|132.96|130.56|132.96|130.56|132.9|130.5|0
1650529740000|2022-04-21 08:29:00|132.83|130.43|132.83|130.43|132.83|130.43|132.77|130.37|0
1650529750000|2022-04-21 08:29:10|133.08|130.68|133.08|130.68|133.08|130.68|133.08|130.68|0
1650529760000|2022-04-21 08:29:20|132.96|130.56|132.77|130.37|132.96|130.56|132.77|130.37|0
1650529770000|2022-04-21 08:29:30|132.83|130.43|132.83|130.43|132.9|130.5|132.83|130.43|0
1650529780000|2022-04-21 08:29:40|132.77|130.37|132.77|130.37|132.77|130.37|132.77|130.37|0
1650529790000|2022-04-21 08:29:50|132.71|130.31|132.83|130.43|132.83|130.43|132.71|130.31|0
1650529800000|2022-04-21 08:30:00|132.96|130.56|132.83|130.43|132.96|130.56|132.71|130.31|0
1650529810000|2022-04-21 08:30:10|132.77|130.37|132.83|130.43|132.83|130.43|132.77|130.37|0
1650529820000|2022-04-21 08:30:20|132.96|130.56|132.83|130.43|132.96|130.56|132.83|130.43|0
1650529830000|2022-04-21 08:30:30|132.96|130.56|132.96|130.56|132.96|130.56|132.9|130.5|0
1650529840000|2022-04-21 08:30:40|133.08|130.68|133.21|130.81|133.21|130.81|132.96|130.56|0
1650529850000|2022-04-21 08:30:50|133.2|130.8|133.08|130.68|133.2|130.8|133.08|130.68|0
1650529860000|2022-04-21 08:31:00|133.02|130.62|132.95|130.55|133.02|130.62|132.95|130.55|0
1650529870000|2022-04-21 08:31:10|133.08|130.68|132.95|130.55|133.08|130.68|132.95|130.55|0
1650529890000|2022-04-21 08:31:30|132.83|130.43|132.95|130.55|132.95|130.55|132.83|130.43|0
1650529900000|2022-04-21 08:31:40|132.83|130.43|132.89|130.49|132.89|130.49|132.83|130.43|0
1650529910000|2022-04-21 08:31:50|133.08|130.68|133.02|130.62|133.08|130.68|133.02|130.62|0
1650529920000|2022-04-21 08:32:00|132.95|130.55|132.95|130.55|132.95|130.55|132.83|130.43|0
1650529930000|2022-04-21 08:32:10|132.83|130.43|132.83|130.43|132.83|130.43|132.83|130.43|0
1650529940000|2022-04-21 08:32:20|132.95|130.55|132.77|130.37|132.95|130.55|132.77|130.37|0
1650529950000|2022-04-21 08:32:30|132.58|130.18|132.7|130.3|132.7|130.3|132.58|130.18|0
1650529960000|2022-04-21 08:32:40|132.77|130.37|132.7|130.3|132.77|130.37|132.7|130.3|0
1650529970000|2022-04-21 08:32:50|132.58|130.18|132.58|130.18|132.7|130.3|132.58|130.18|0
1650529980000|2022-04-21 08:33:00|132.7|130.3|132.7|130.3|132.7|130.3|132.7|130.3|0
1650530000000|2022-04-21 08:33:20|132.83|130.43|132.83|130.43|132.83|130.43|132.83|130.43|0
1650530010000|2022-04-21 08:33:30|132.95|130.55|133.02|130.62|133.02|130.62|132.95|130.55|0
1650530020000|2022-04-21 08:33:40|132.95|130.55|132.89|130.49|132.95|130.55|132.89|130.49|0
1650530030000|2022-04-21 08:33:50|132.83|130.43|132.83|130.43|132.83|130.43|132.83|130.43|0
1650530050000|2022-04-21 08:34:10|132.95|130.55|132.7|130.3|132.95|130.55|132.7|130.3|0
1650530060000|2022-04-21 08:34:20|132.58|130.18|132.58|130.18|132.58|130.18|132.58|130.18|0
1650530070000|2022-04-21 08:34:30|132.64|130.24|132.7|130.3|132.7|130.3|132.64|130.24|0
1650530080000|2022-04-21 08:34:40|132.58|130.18|132.08|129.68|132.58|130.18|132.08|129.68|0
1650530090000|2022-04-21 08:34:50|132.2|129.8|132.2|129.8|132.33|129.93|132.2|129.8|0
1650530100000|2022-04-21 08:35:00|132.33|129.93|132.45|130.05|132.45|130.05|132.2|129.8|0
1650530110000|2022-04-21 08:35:10|132.33|129.93|132.58|130.18|132.58|130.18|132.33|129.93|0
1650530120000|2022-04-21 08:35:20|132.64|130.24|132.83|130.43|132.83|130.43|132.64|130.24|0
1650530130000|2022-04-21 08:35:30|132.89|130.49|132.89|130.49|132.89|130.49|132.89|130.49|0
1650530140000|2022-04-21 08:35:40|132.83|130.43|132.95|130.55|132.95|130.55|132.77|130.37|0
1650530150000|2022-04-21 08:35:50|133.08|130.68|132.95|130.55|133.08|130.68|132.95|130.55|0
1650530160000|2022-04-21 08:36:00|133.02|130.62|132.83|130.43|133.08|130.68|132.83|130.43|0
1650530170000|2022-04-21 08:36:10|132.7|130.3|132.83|130.43|132.83|130.43|132.7|130.3|0
1650530180000|2022-04-21 08:36:20|132.77|130.37|132.64|130.24|132.77|130.37|132.64|130.24|0
1650530190000|2022-04-21 08:36:30|132.58|130.18|132.58|130.18|132.64|130.24|132.58|130.18|0
1650530200000|2022-04-21 08:36:40|132.77|130.37|132.89|130.49|132.89|130.49|132.77|130.37|0
1650530210000|2022-04-21 08:36:50|132.77|130.37|132.95|130.55|132.95|130.55|132.77|130.37|0
1650530220000|2022-04-21 08:37:00|132.89|130.49|132.95|130.55|132.95|130.55|132.89|130.49|0
1650530230000|2022-04-21 08:37:10|132.89|130.49|132.95|130.55|132.95|130.55|132.89|130.49|0
1650530240000|2022-04-21 08:37:20|133.07|130.67|132.95|130.55|133.07|130.67|132.95|130.55|0
1650530250000|2022-04-21 08:37:30|133.01|130.61|133.07|130.67|133.07|130.67|133.01|130.61|0
1650530260000|2022-04-21 08:37:40|133.14|130.74|133.07|130.67|133.14|130.74|133.07|130.67|0
1650530280000|2022-04-21 08:38:00|133.01|130.61|133.2|130.8|133.2|130.8|133.01|130.61|0
1650530290000|2022-04-21 08:38:10|133.07|130.67|132.95|130.55|133.07|130.67|132.95|130.55|0
1650530300000|2022-04-21 08:38:20|132.82|130.42|132.82|130.42|132.82|130.42|132.82|130.42|0
1650530310000|2022-04-21 08:38:30|132.89|130.49|132.89|130.49|132.89|130.49|132.89|130.49|0
1650530320000|2022-04-21 08:38:40|132.82|130.42|133.01|130.61|133.01|130.61|132.82|130.42|0
1650530330000|2022-04-21 08:38:50|132.95|130.55|132.95|130.55|132.95|130.55|132.95|130.55|0
1650530340000|2022-04-21 08:39:00|132.89|130.49|132.82|130.42|132.89|130.49|132.82|130.42|0
1650530350000|2022-04-21 08:39:10|132.7|130.3|132.7|130.3|132.7|130.3|132.7|130.3|0
1650530360000|2022-04-21 08:39:20|132.82|130.42|132.82|130.42|132.82|130.42|132.82|130.42|0
1650530380000|2022-04-21 08:39:40|132.89|130.49|132.89|130.49|132.89|130.49|132.89|130.49|0
1650530390000|2022-04-21 08:39:50|132.82|130.42|132.95|130.55|132.95|130.55|132.82|130.42|0
1650530400000|2022-04-21 08:40:00|132.82|130.42|132.82|130.42|132.82|130.42|132.82|130.42|0
1650530420000|2022-04-21 08:40:20|132.95|130.55|132.95|130.55|132.95|130.55|132.95|130.55|0
1650530440000|2022-04-21 08:40:40|132.82|130.42|132.82|130.42|132.82|130.42|132.82|130.42|0
1650530450000|2022-04-21 08:40:50|132.89|130.49|132.89|130.49|132.95|130.55|132.89|130.49|0
1650530460000|2022-04-21 08:41:00|132.95|130.55|132.82|130.42|132.95|130.55|132.82|130.42|0
1650530470000|2022-04-21 08:41:10|132.7|130.3|132.57|130.17|132.7|130.3|132.57|130.17|0
1650530480000|2022-04-21 08:41:20|132.7|130.3|132.82|130.42|132.82|130.42|132.7|130.3|0
1650530490000|2022-04-21 08:41:30|132.95|130.55|132.89|130.49|132.95|130.55|132.82|130.42|0
1650530500000|2022-04-21 08:41:40|132.82|130.42|132.76|130.36|132.82|130.42|132.7|130.3|0
1650530510000|2022-04-21 08:41:50|132.82|130.42|132.95|130.55|132.95|130.55|132.82|130.42|0
1650530530000|2022-04-21 08:42:10|132.89|130.49|132.7|130.3|132.89|130.49|132.7|130.3|0
1650530540000|2022-04-21 08:42:20|132.82|130.42|132.82|130.42|132.82|130.42|132.82|130.42|0
1650530550000|2022-04-21 08:42:30|132.95|130.55|132.82|130.42|133.01|130.61|132.82|130.42|0
1650530560000|2022-04-21 08:42:40|132.95|130.55|132.82|130.42|132.95|130.55|132.82|130.42|0
1650530570000|2022-04-21 08:42:50|132.95|130.55|132.82|130.42|132.95|130.55|132.82|130.42|0
1650530590000|2022-04-21 08:43:10|132.95|130.55|132.95|130.55|132.95|130.55|132.82|130.42|0
1650530600000|2022-04-21 08:43:20|132.89|130.49|132.7|130.3|132.89|130.49|132.7|130.3|0
1650530610000|2022-04-21 08:43:30|132.57|130.17|132.7|130.3|132.7|130.3|132.57|130.17|0
1650530620000|2022-04-21 08:43:40|132.82|130.42|132.82|130.42|132.89|130.49|132.82|130.42|0
1650530630000|2022-04-21 08:43:50|132.76|130.36|132.64|130.24|132.76|130.36|132.64|130.24|0
1650530640000|2022-04-21 08:44:00|132.57|130.17|132.64|130.24|132.64|130.24|132.57|130.17|0
1650530650000|2022-04-21 08:44:10|132.7|130.3|132.82|130.42|132.82|130.42|132.7|130.3|0
1650530660000|2022-04-21 08:44:20|132.76|130.36|132.82|130.42|132.82|130.42|132.76|130.36|0
1650530670000|2022-04-21 08:44:30|132.69|130.29|132.82|130.42|132.82|130.42|132.69|130.29|0
1650530680000|2022-04-21 08:44:40|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650530700000|2022-04-21 08:45:00|132.57|130.17|132.69|130.29|132.69|130.29|132.57|130.17|0
1650530710000|2022-04-21 08:45:10|132.57|130.17|132.57|130.17|132.69|130.29|132.57|130.17|0
1650530720000|2022-04-21 08:45:20|132.44|130.04|132.32|129.92|132.44|130.04|132.32|129.92|0
1650530730000|2022-04-21 08:45:30|132.44|130.04|132.57|130.17|132.57|130.17|132.44|130.04|0
1650530740000|2022-04-21 08:45:40|132.69|130.29|132.57|130.17|132.69|130.29|132.57|130.17|0
1650530760000|2022-04-21 08:46:00|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650530770000|2022-04-21 08:46:10|132.57|130.17|132.57|130.17|132.57|130.17|132.44|130.04|0
1650530780000|2022-04-21 08:46:20|132.44|130.04|132.51|130.11|132.51|130.11|132.44|130.04|0
1650530790000|2022-04-21 08:46:30|132.57|130.17|132.57|130.17|132.57|130.17|132.57|130.17|0
1650530800000|2022-04-21 08:46:40|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650530810000|2022-04-21 08:46:50|132.57|130.17|132.44|130.04|132.57|130.17|132.44|130.04|0
1650530820000|2022-04-21 08:47:00|132.57|130.17|132.44|130.04|132.57|130.17|132.44|130.04|0
1650530830000|2022-04-21 08:47:10|132.57|130.17|132.57|130.17|132.57|130.17|132.57|130.17|0
1650530840000|2022-04-21 08:47:20|132.69|130.29|132.63|130.23|132.69|130.29|132.57|130.17|0
1650530850000|2022-04-21 08:47:30|132.82|130.42|132.76|130.36|132.82|130.42|132.69|130.29|0
1650530860000|2022-04-21 08:47:40|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650530870000|2022-04-21 08:47:50|132.57|130.17|132.57|130.17|132.57|130.17|132.57|130.17|0
1650530880000|2022-04-21 08:48:00|132.63|130.23|132.57|130.17|132.63|130.23|132.57|130.17|0
1650530890000|2022-04-21 08:48:10|132.63|130.23|132.57|130.17|132.63|130.23|132.57|130.17|0
1650530900000|2022-04-21 08:48:20|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650530910000|2022-04-21 08:48:30|132.57|130.17|132.57|130.17|132.69|130.29|132.57|130.17|0
1650530920000|2022-04-21 08:48:40|132.69|130.29|132.69|130.29|132.69|130.29|132.57|130.17|0
1650530930000|2022-04-21 08:48:50|132.57|130.17|132.57|130.17|132.57|130.17|132.57|130.17|0
1650530950000|2022-04-21 08:49:10|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650530980000|2022-04-21 08:49:40|132.63|130.23|132.69|130.29|132.69|130.29|132.57|130.17|0
1650530990000|2022-04-21 08:49:50|132.63|130.23|132.63|130.23|132.63|130.23|132.63|130.23|0
1650531000000|2022-04-21 08:50:00|132.69|130.29|132.57|130.17|132.69|130.29|132.57|130.17|0
1650531010000|2022-04-21 08:50:10|132.63|130.23|132.63|130.23|132.63|130.23|132.63|130.23|0
1650531020000|2022-04-21 08:50:20|132.57|130.17|132.57|130.17|132.57|130.17|132.57|130.17|0
1650531030000|2022-04-21 08:50:30|132.32|129.92|132.19|129.79|132.32|129.92|132.19|129.79|0
1650531040000|2022-04-21 08:50:40|132.07|129.67|132.13|129.73|132.13|129.73|132.07|129.67|0
1650531050000|2022-04-21 08:50:50|132.07|129.67|131.69|129.29|132.07|129.67|131.69|129.29|0
1650531060000|2022-04-21 08:51:00|131.57|129.17|131.82|129.42|131.94|129.54|131.57|129.17|0
1650531070000|2022-04-21 08:51:10|131.94|129.54|131.82|129.42|131.94|129.54|131.82|129.42|0
1650531080000|2022-04-21 08:51:20|131.76|129.36|131.57|129.17|131.76|129.36|131.57|129.17|0
1650531090000|2022-04-21 08:51:30|131.63|129.23|131.57|129.17|131.63|129.23|131.57|129.17|0
1650531100000|2022-04-21 08:51:40|131.69|129.29|131.69|129.29|131.69|129.29|131.69|129.29|0
1650531110000|2022-04-21 08:51:50|131.57|129.17|131.69|129.29|131.69|129.29|131.57|129.17|0
1650531120000|2022-04-21 08:52:00|131.82|129.42|131.94|129.54|131.94|129.54|131.82|129.42|0
1650531140000|2022-04-21 08:52:20|131.82|129.42|131.94|129.54|131.94|129.54|131.82|129.42|0
1650531160000|2022-04-21 08:52:40|132.01|129.61|131.94|129.54|132.01|129.61|131.94|129.54|0
1650531170000|2022-04-21 08:52:50|131.82|129.42|131.69|129.29|131.82|129.42|131.63|129.23|0
1650531180000|2022-04-21 08:53:00|131.63|129.23|131.2|128.8|131.63|129.23|131.2|128.8|0
1650531190000|2022-04-21 08:53:10|131.14|128.74|131.14|128.74|131.2|128.8|131.14|128.74|0
1650531200000|2022-04-21 08:53:20|131.2|128.8|131.2|128.8|131.32|128.92|131.2|128.8|0
1650531210000|2022-04-21 08:53:30|131.32|128.92|131.07|128.67|131.32|128.92|131.07|128.67|0
1650531220000|2022-04-21 08:53:40|131.14|128.74|131.07|128.67|131.14|128.74|131.07|128.67|0
1650531230000|2022-04-21 08:53:50|131.2|128.8|131.2|128.8|131.32|128.92|131.2|128.8|0
1650531240000|2022-04-21 08:54:00|131.32|128.92|131.32|128.92|131.32|128.92|131.32|128.92|0
1650531250000|2022-04-21 08:54:10|131.44|129.04|131.57|129.17|131.57|129.17|131.44|129.04|0
1650531260000|2022-04-21 08:54:20|131.51|129.11|131.51|129.11|131.51|129.11|131.44|129.04|0
1650531270000|2022-04-21 08:54:30|131.57|129.17|131.51|129.11|131.57|129.17|131.51|129.11|0
1650531280000|2022-04-21 08:54:40|131.44|129.04|131.57|129.17|131.57|129.17|131.44|129.04|0
1650531300000|2022-04-21 08:55:00|131.69|129.29|131.69|129.29|131.69|129.29|131.69|129.29|0
1650531310000|2022-04-21 08:55:10|131.57|129.17|131.57|129.17|131.57|129.17|131.57|129.17|0
1650531330000|2022-04-21 08:55:30|131.63|129.23|131.81|129.41|131.81|129.41|131.63|129.23|0
1650531340000|2022-04-21 08:55:40|131.69|129.29|131.81|129.41|131.81|129.41|131.69|129.29|0
1650531350000|2022-04-21 08:55:50|131.94|129.54|131.94|129.54|131.94|129.54|131.94|129.54|0
1650531370000|2022-04-21 08:56:10|131.81|129.41|131.94|129.54|131.94|129.54|131.81|129.41|0
1650531380000|2022-04-21 08:56:20|132.06|129.66|132.06|129.66|132.06|129.66|132.06|129.66|0
1650531400000|2022-04-21 08:56:40|132|129.6|131.94|129.54|132|129.6|131.94|129.54|0
1650531410000|2022-04-21 08:56:50|131.88|129.48|131.94|129.54|131.94|129.54|131.88|129.48|0
1650531420000|2022-04-21 08:57:00|132|129.6|131.69|129.29|132|129.6|131.69|129.29|0
1650531440000|2022-04-21 08:57:20|131.75|129.35|131.69|129.29|131.75|129.35|131.69|129.29|0
1650531450000|2022-04-21 08:57:30|131.81|129.41|131.81|129.41|131.81|129.41|131.69|129.29|0
1650531460000|2022-04-21 08:57:40|131.94|129.54|131.81|129.41|131.94|129.54|131.81|129.41|0
1650531470000|2022-04-21 08:57:50|131.88|129.48|131.94|129.54|131.94|129.54|131.88|129.48|0
1650531480000|2022-04-21 08:58:00|131.69|129.29|131.69|129.29|131.69|129.29|131.69|129.29|0
1650531490000|2022-04-21 08:58:10|131.63|129.23|131.56|129.16|131.69|129.29|131.56|129.16|0
1650531500000|2022-04-21 08:58:20|131.44|129.04|131.44|129.04|131.44|129.04|131.32|128.92|0
1650531510000|2022-04-21 08:58:30|131.32|128.92|131.44|129.04|131.44|129.04|131.32|128.92|0
1650531520000|2022-04-21 08:58:40|131.32|128.92|131.32|128.92|131.44|129.04|131.32|128.92|0
1650531530000|2022-04-21 08:58:50|131.26|128.86|131.32|128.92|131.32|128.92|131.26|128.86|0
1650531540000|2022-04-21 08:59:00|131.44|129.04|131.32|128.92|131.44|129.04|131.32|128.92|0
1650531550000|2022-04-21 08:59:10|131.19|128.79|131.19|128.79|131.19|128.79|131.19|128.79|0
1650531560000|2022-04-21 08:59:20|131.32|128.92|131.32|128.92|131.32|128.92|131.19|128.79|0
1650531600000|2022-04-21 09:00:00|131.44|129.04|131.07|128.67|131.44|129.04|131.07|128.67|0
1650531610000|2022-04-21 09:00:10|131.19|128.79|131.07|128.67|131.19|128.79|131.07|128.67|0
1650531620000|2022-04-21 09:00:20|131.19|128.79|131.56|129.16|131.56|129.16|131.19|128.79|0
1650531630000|2022-04-21 09:00:30|131.44|129.04|131.44|129.04|131.44|129.04|131.19|128.79|0
1650531640000|2022-04-21 09:00:40|131.56|129.16|131.56|129.16|131.56|129.16|131.56|129.16|0
1650531660000|2022-04-21 09:01:00|131.44|129.04|131.44|129.04|131.44|129.04|131.44|129.04|0
1650531670000|2022-04-21 09:01:10|131.56|129.16|131.63|129.23|131.69|129.29|131.56|129.16|0
1650531680000|2022-04-21 09:01:20|131.69|129.29|131.81|129.41|131.93|129.53|131.69|129.29|0
1650531690000|2022-04-21 09:01:30|131.93|129.53|131.81|129.41|131.93|129.53|131.81|129.41|0
1650531700000|2022-04-21 09:01:40|131.87|129.47|131.93|129.53|131.93|129.53|131.87|129.47|0
1650531710000|2022-04-21 09:01:50|132.06|129.66|132.06|129.66|132.06|129.66|132.06|129.66|0
1650531720000|2022-04-21 09:02:00|132.31|129.91|132.37|129.97|132.37|129.97|132.31|129.91|0
1650531730000|2022-04-21 09:02:10|132.43|130.03|132.43|130.03|132.56|130.16|132.43|130.03|0
1650531740000|2022-04-21 09:02:20|132.81|130.41|132.93|130.53|132.93|130.53|132.81|130.41|0
1650531750000|2022-04-21 09:02:30|133.06|130.66|133|130.6|133.06|130.66|132.93|130.53|0
1650531760000|2022-04-21 09:02:40|133.18|130.78|133.18|130.78|133.18|130.78|133.18|130.78|0
1650531770000|2022-04-21 09:02:50|133.25|130.85|133.56|131.16|133.56|131.16|133.25|130.85|0
1650531810000|2022-04-21 09:03:30|132.93|130.53|133.05|130.65|133.05|130.65|132.93|130.53|0
1650531820000|2022-04-21 09:03:40|133.18|130.78|133.3|130.9|133.3|130.9|133.12|130.72|0
1650531830000|2022-04-21 09:03:50|133.18|130.78|133.18|130.78|133.18|130.78|133.18|130.78|0
1650531840000|2022-04-21 09:04:00|133.3|130.9|133.18|130.78|133.3|130.9|133.18|130.78|0
1650531860000|2022-04-21 09:04:20|133.3|130.9|133.43|131.03|133.43|131.03|133.3|130.9|0
1650531870000|2022-04-21 09:04:30|133.3|130.9|133.93|131.53|133.93|131.53|133.3|130.9|0
1650531880000|2022-04-21 09:04:40|134.06|131.66|134.06|131.66|134.06|131.66|134.06|131.66|0
1650531890000|2022-04-21 09:04:50|134.18|131.78|134.06|131.66|134.18|131.78|134.06|131.66|0
1650531900000|2022-04-21 09:05:00|134.31|131.91|134.18|131.78|134.37|131.97|134.18|131.78|0
1650531910000|2022-04-21 09:05:10|134.31|131.91|134.37|131.97|134.37|131.97|134.31|131.91|0
1650531920000|2022-04-21 09:05:20|134.43|132.03|134.56|132.16|134.56|132.16|134.31|131.91|0
1650531930000|2022-04-21 09:05:30|134.31|131.91|134.31|131.91|134.43|132.03|134.31|131.91|0
1650531940000|2022-04-21 09:05:40|134.43|132.03|134.12|131.72|134.43|132.03|134.12|131.72|0
1650531950000|2022-04-21 09:05:50|133.93|131.53|133.87|131.47|134.06|131.66|133.87|131.47|0
1650531960000|2022-04-21 09:06:00|133.93|131.53|133.93|131.53|134|131.6|133.8|131.4|0
1650531970000|2022-04-21 09:06:10|134.06|131.66|134.06|131.66|134.06|131.66|134.06|131.66|0
1650531980000|2022-04-21 09:06:20|133.93|131.53|134.06|131.66|134.06|131.66|133.93|131.53|0
1650531990000|2022-04-21 09:06:30|133.99|131.59|133.8|131.4|133.99|131.59|133.8|131.4|0
1650532000000|2022-04-21 09:06:40|133.68|131.28|133.74|131.34|133.74|131.34|133.68|131.28|0
1650532010000|2022-04-21 09:06:50|133.68|131.28|133.8|131.4|133.8|131.4|133.68|131.28|0
1650532020000|2022-04-21 09:07:00|133.93|131.53|133.8|131.4|133.93|131.53|133.8|131.4|0
1650532030000|2022-04-21 09:07:10|133.74|131.34|133.8|131.4|133.8|131.4|133.74|131.34|0
1650532040000|2022-04-21 09:07:20|133.74|131.34|133.74|131.34|133.74|131.34|133.74|131.34|0
1650532050000|2022-04-21 09:07:30|133.68|131.28|133.68|131.28|133.8|131.4|133.68|131.28|0
1650532060000|2022-04-21 09:07:40|133.74|131.34|133.8|131.4|133.8|131.4|133.74|131.34|0
1650532070000|2022-04-21 09:07:50|133.93|131.53|133.8|131.4|133.93|131.53|133.8|131.4|0
1650532090000|2022-04-21 09:08:10|133.74|131.34|133.62|131.22|133.8|131.4|133.62|131.22|0
1650532100000|2022-04-21 09:08:20|133.68|131.28|133.8|131.4|133.8|131.4|133.68|131.28|0
1650532110000|2022-04-21 09:08:30|133.68|131.28|133.55|131.15|133.8|131.4|133.55|131.15|0
1650532130000|2022-04-21 09:08:50|133.49|131.09|133.55|131.15|133.55|131.15|133.49|131.09|0
1650532150000|2022-04-21 09:09:10|133.68|131.28|133.68|131.28|133.68|131.28|133.68|131.28|0
1650532160000|2022-04-21 09:09:20|133.8|131.4|133.55|131.15|133.8|131.4|133.55|131.15|0
1650532170000|2022-04-21 09:09:30|133.43|131.03|133.55|131.15|133.55|131.15|133.43|131.03|0
1650532180000|2022-04-21 09:09:40|133.49|131.09|133.49|131.09|133.49|131.09|133.49|131.09|0
1650532190000|2022-04-21 09:09:50|133.43|131.03|133.37|130.97|133.43|131.03|133.37|130.97|0
1650532200000|2022-04-21 09:10:00|133.43|131.03|133.37|130.97|133.43|131.03|133.3|130.9|0
1650532210000|2022-04-21 09:10:10|133.55|131.15|133.3|130.9|133.55|131.15|133.3|130.9|0
1650532220000|2022-04-21 09:10:20|133.17|130.77|133.17|130.77|133.17|130.77|133.17|130.77|0
1650532230000|2022-04-21 09:10:30|133.24|130.84|133.3|130.9|133.3|130.9|133.24|130.84|0
1650532240000|2022-04-21 09:10:40|133.17|130.77|133.24|130.84|133.24|130.84|133.17|130.77|0
1650532250000|2022-04-21 09:10:50|133.17|130.77|133.17|130.77|133.17|130.77|133.17|130.77|0
1650532260000|2022-04-21 09:11:00|133.3|130.9|133.3|130.9|133.3|130.9|133.3|130.9|0
1650532270000|2022-04-21 09:11:10|133.17|130.77|133.05|130.65|133.17|130.77|133.05|130.65|0
1650532280000|2022-04-21 09:11:20|132.92|130.52|132.99|130.59|133.05|130.65|132.92|130.52|0
1650532290000|2022-04-21 09:11:30|133.05|130.65|133.05|130.65|133.05|130.65|132.99|130.59|0
1650532300000|2022-04-21 09:11:40|133.17|130.77|133.05|130.65|133.17|130.77|133.05|130.65|0
1650532310000|2022-04-21 09:11:50|133.17|130.77|133.3|130.9|133.3|130.9|133.17|130.77|0
1650532320000|2022-04-21 09:12:00|133.24|130.84|133.3|130.9|133.3|130.9|133.24|130.84|0
1650532330000|2022-04-21 09:12:10|133.49|131.09|133.49|131.09|133.55|131.15|133.49|131.09|0
1650532340000|2022-04-21 09:12:20|133.55|131.15|133.42|131.02|133.55|131.15|133.42|131.02|0
1650532350000|2022-04-21 09:12:30|133.49|131.09|133.55|131.15|133.55|131.15|133.49|131.09|0
1650532360000|2022-04-21 09:12:40|133.42|131.02|133.42|131.02|133.55|131.15|133.42|131.02|0
1650532370000|2022-04-21 09:12:50|133.55|131.15|133.49|131.09|133.55|131.15|133.42|131.02|0
1650532380000|2022-04-21 09:13:00|133.42|131.02|133.55|131.15|133.55|131.15|133.42|131.02|0
1650532390000|2022-04-21 09:13:10|133.42|131.02|133.42|131.02|133.42|131.02|133.42|131.02|0
1650532400000|2022-04-21 09:13:20|133.55|131.15|133.55|131.15|133.55|131.15|133.55|131.15|0
1650532410000|2022-04-21 09:13:30|133.42|131.02|133.42|131.02|133.55|131.15|133.42|131.02|0
1650532420000|2022-04-21 09:13:40|133.3|130.9|133.36|130.96|133.42|131.02|133.3|130.9|0
1650532430000|2022-04-21 09:13:50|133.42|131.02|133.3|130.9|133.42|131.02|133.3|130.9|0
1650532440000|2022-04-21 09:14:00|133.17|130.77|133.05|130.65|133.3|130.9|133.05|130.65|0
1650532450000|2022-04-21 09:14:10|133.3|130.9|133.3|130.9|133.3|130.9|133.3|130.9|0
1650532460000|2022-04-21 09:14:20|133.36|130.96|133.3|130.9|133.36|130.96|133.3|130.9|0
1650532470000|2022-04-21 09:14:30|133.24|130.84|133.24|130.84|133.24|130.84|133.24|130.84|0
1650532480000|2022-04-21 09:14:40|133.17|130.77|133.3|130.9|133.3|130.9|133.17|130.77|0
1650532490000|2022-04-21 09:14:50|133.17|130.77|133.05|130.65|133.17|130.77|133.05|130.65|0
1650532500000|2022-04-21 09:15:00|133.17|130.77|133.17|130.77|133.17|130.77|133.17|130.77|0
1650532510000|2022-04-21 09:15:10|133.24|130.84|133.17|130.77|133.24|130.84|133.17|130.77|0
1650532520000|2022-04-21 09:15:20|133.3|130.9|133.3|130.9|133.3|130.9|133.3|130.9|0
1650532530000|2022-04-21 09:15:30|133.24|130.84|133.42|131.02|133.42|131.02|133.24|130.84|0
1650532550000|2022-04-21 09:15:50|133.36|130.96|133.36|130.96|133.36|130.96|133.36|130.96|0
1650532560000|2022-04-21 09:16:00|133.49|131.09|133.55|131.15|133.61|131.21|133.49|131.09|0
1650532570000|2022-04-21 09:16:10|133.42|131.02|133.42|131.02|133.42|131.02|133.42|131.02|0
1650532580000|2022-04-21 09:16:20|133.3|130.9|133.36|130.96|133.36|130.96|133.24|130.84|0
1650532590000|2022-04-21 09:16:30|133.3|130.9|133.49|131.09|133.55|131.15|133.3|130.9|0
1650532600000|2022-04-21 09:16:40|133.42|131.02|133.29|130.89|133.42|131.02|133.29|130.89|0
1650532610000|2022-04-21 09:16:50|133.23|130.83|133.23|130.83|133.23|130.83|133.23|130.83|0
1650532620000|2022-04-21 09:17:00|133.29|130.89|133.29|130.89|133.29|130.89|133.23|130.83|0
1650532640000|2022-04-21 09:17:20|133.17|130.77|133.04|130.64|133.17|130.77|133.04|130.64|0
1650532650000|2022-04-21 09:17:30|132.98|130.58|133.04|130.64|133.04|130.64|132.98|130.58|0
1650532660000|2022-04-21 09:17:40|132.92|130.52|132.92|130.52|133.04|130.64|132.92|130.52|0
1650532670000|2022-04-21 09:17:50|133.04|130.64|132.92|130.52|133.04|130.64|132.92|130.52|0
1650532680000|2022-04-21 09:18:00|132.79|130.39|132.67|130.27|132.79|130.39|132.61|130.21|0
1650532690000|2022-04-21 09:18:10|132.79|130.39|132.73|130.33|132.79|130.39|132.73|130.33|0
1650532700000|2022-04-21 09:18:20|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650532710000|2022-04-21 09:18:30|132.92|130.52|132.79|130.39|132.92|130.52|132.79|130.39|0
1650532720000|2022-04-21 09:18:40|132.92|130.52|132.92|130.52|132.92|130.52|132.92|130.52|0
1650532740000|2022-04-21 09:19:00|132.79|130.39|132.79|130.39|132.92|130.52|132.79|130.39|0
1650532760000|2022-04-21 09:19:20|132.86|130.46|132.92|130.52|132.92|130.52|132.86|130.46|0
1650532770000|2022-04-21 09:19:30|133.11|130.71|132.92|130.52|133.11|130.71|132.92|130.52|0
1650532790000|2022-04-21 09:19:50|132.79|130.39|132.92|130.52|132.92|130.52|132.79|130.39|0
1650532820000|2022-04-21 09:20:20|133.04|130.64|133.17|130.77|133.17|130.77|133.04|130.64|0
1650532830000|2022-04-21 09:20:30|133.04|130.64|132.98|130.58|133.04|130.64|132.92|130.52|0
1650532840000|2022-04-21 09:20:40|132.92|130.52|133.04|130.64|133.04|130.64|132.92|130.52|0
1650532850000|2022-04-21 09:20:50|132.98|130.58|132.98|130.58|132.98|130.58|132.98|130.58|0
1650532860000|2022-04-21 09:21:00|132.92|130.52|132.67|130.27|132.98|130.58|132.67|130.27|0
1650532870000|2022-04-21 09:21:10|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650532880000|2022-04-21 09:21:20|132.67|130.27|132.67|130.27|132.73|130.33|132.67|130.27|0
1650532900000|2022-04-21 09:21:40|132.61|130.21|132.67|130.27|132.67|130.27|132.61|130.21|0
1650532940000|2022-04-21 09:22:20|132.79|130.39|132.92|130.52|132.92|130.52|132.79|130.39|0
1650532950000|2022-04-21 09:22:30|133.04|130.64|133.04|130.64|133.04|130.64|133.04|130.64|0
1650532960000|2022-04-21 09:22:40|132.92|130.52|132.79|130.39|132.92|130.52|132.79|130.39|0
1650532980000|2022-04-21 09:23:00|132.91|130.51|132.91|130.51|132.91|130.51|132.91|130.51|0
1650532990000|2022-04-21 09:23:10|132.98|130.58|132.73|130.33|132.98|130.58|132.73|130.33|0
1650533000000|2022-04-21 09:23:20|132.67|130.27|132.67|130.27|132.67|130.27|132.67|130.27|0
1650533010000|2022-04-21 09:23:30|132.66|130.26|132.73|130.33|132.73|130.33|132.66|130.26|0
1650533020000|2022-04-21 09:23:40|132.79|130.39|132.66|130.26|132.79|130.39|132.6|130.2|0
1650533030000|2022-04-21 09:23:50|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650533040000|2022-04-21 09:24:00|132.73|130.33|132.54|130.14|132.73|130.33|132.54|130.14|0
1650533050000|2022-04-21 09:24:10|132.66|130.26|132.23|129.83|132.66|130.26|132.23|129.83|0
1650533060000|2022-04-21 09:24:20|132.29|129.89|132.29|129.89|132.41|130.01|132.29|129.89|0
1650533070000|2022-04-21 09:24:30|132.41|130.01|132.54|130.14|132.54|130.14|132.41|130.01|0
1650533080000|2022-04-21 09:24:40|132.41|130.01|132.48|130.08|132.54|130.14|132.41|130.01|0
1650533090000|2022-04-21 09:24:50|132.41|130.01|132.54|130.14|132.54|130.14|132.41|130.01|0
1650533100000|2022-04-21 09:25:00|132.66|130.26|132.66|130.26|132.66|130.26|132.6|130.2|0
1650533120000|2022-04-21 09:25:20|132.79|130.39|132.41|130.01|132.79|130.39|132.41|130.01|0
1650533130000|2022-04-21 09:25:30|132.54|130.14|132.54|130.14|132.54|130.14|132.41|130.01|0
1650533140000|2022-04-21 09:25:40|132.66|130.26|132.66|130.26|132.73|130.33|132.66|130.26|0
1650533150000|2022-04-21 09:25:50|132.73|130.33|132.66|130.26|132.73|130.33|132.66|130.26|0
1650533170000|2022-04-21 09:26:10|132.54|130.14|132.54|130.14|132.54|130.14|132.54|130.14|0
1650533180000|2022-04-21 09:26:20|132.41|130.01|132.41|130.01|132.41|130.01|132.41|130.01|0
1650533190000|2022-04-21 09:26:30|132.48|130.08|132.41|130.01|132.48|130.08|132.29|129.89|0
1650533200000|2022-04-21 09:26:40|132.54|130.14|132.54|130.14|132.54|130.14|132.54|130.14|0
1650533210000|2022-04-21 09:26:50|132.41|130.01|132.54|130.14|132.54|130.14|132.41|130.01|0
1650533220000|2022-04-21 09:27:00|132.41|130.01|132.41|130.01|132.48|130.08|132.41|130.01|0
1650533230000|2022-04-21 09:27:10|132.29|129.89|132.35|129.95|132.35|129.95|132.29|129.89|0
1650533240000|2022-04-21 09:27:20|132.29|129.89|132.16|129.76|132.29|129.89|132.16|129.76|0
1650533250000|2022-04-21 09:27:30|132.29|129.89|132.41|130.01|132.41|130.01|132.29|129.89|0
1650533270000|2022-04-21 09:27:50|132.29|129.89|132.23|129.83|132.29|129.89|132.23|129.83|0
1650533280000|2022-04-21 09:28:00|132.29|129.89|132.29|129.89|132.29|129.89|132.29|129.89|0
1650533290000|2022-04-21 09:28:10|132.41|130.01|132.29|129.89|132.41|130.01|132.29|129.89|0
1650533300000|2022-04-21 09:28:20|132.41|130.01|132.54|130.14|132.54|130.14|132.35|129.95|0
1650533310000|2022-04-21 09:28:30|132.6|130.2|132.6|130.2|132.6|130.2|132.6|130.2|0
1650533320000|2022-04-21 09:28:40|132.66|130.26|132.73|130.33|132.79|130.39|132.66|130.26|0
1650533330000|2022-04-21 09:28:50|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650533340000|2022-04-21 09:29:00|132.73|130.33|132.66|130.26|132.73|130.33|132.66|130.26|0
1650533350000|2022-04-21 09:29:10|132.48|130.08|132.54|130.14|132.54|130.14|132.48|130.08|0
1650533360000|2022-04-21 09:29:20|132.41|130.01|132.41|130.01|132.54|130.14|132.41|130.01|0
1650533370000|2022-04-21 09:29:30|132.29|129.89|132.54|130.14|132.54|130.14|132.29|129.89|0
1650533380000|2022-04-21 09:29:40|132.48|130.08|132.48|130.08|132.48|130.08|132.48|130.08|0
1650533390000|2022-04-21 09:29:50|132.41|130.01|132.54|130.14|132.54|130.14|132.41|130.01|0
1650533400000|2022-04-21 09:30:00|132.66|130.26|132.41|130.01|132.66|130.26|132.41|130.01|0
1650533420000|2022-04-21 09:30:20|132.53|130.13|132.53|130.13|132.53|130.13|132.53|130.13|0
1650533430000|2022-04-21 09:30:30|132.41|130.01|132.53|130.13|132.53|130.13|132.41|130.01|0
1650533440000|2022-04-21 09:30:40|132.66|130.26|132.66|130.26|132.66|130.26|132.66|130.26|0
1650533450000|2022-04-21 09:30:50|132.78|130.38|132.66|130.26|132.78|130.38|132.66|130.26|0
1650533470000|2022-04-21 09:31:10|132.91|130.51|132.91|130.51|132.91|130.51|132.91|130.51|0
1650533480000|2022-04-21 09:31:20|133.03|130.63|133.03|130.63|133.03|130.63|133.03|130.63|0
1650533490000|2022-04-21 09:31:30|132.91|130.51|132.91|130.51|132.91|130.51|132.91|130.51|0
1650533500000|2022-04-21 09:31:40|132.97|130.57|133.16|130.76|133.16|130.76|132.97|130.57|0
1650533510000|2022-04-21 09:31:50|133.28|130.88|133.28|130.88|133.28|130.88|133.28|130.88|0
1650533520000|2022-04-21 09:32:00|133.16|130.76|133.35|130.95|133.35|130.95|133.16|130.76|0
1650533530000|2022-04-21 09:32:10|133.41|131.01|133.16|130.76|133.41|131.01|133.16|130.76|0
1650533540000|2022-04-21 09:32:20|133.22|130.82|133.28|130.88|133.28|130.88|133.22|130.82|0
1650533550000|2022-04-21 09:32:30|133.35|130.95|133.16|130.76|133.41|131.01|133.16|130.76|0
1650533560000|2022-04-21 09:32:40|133.22|130.82|133.28|130.88|133.35|130.95|133.22|130.82|0
1650533570000|2022-04-21 09:32:50|133.16|130.76|133.16|130.76|133.16|130.76|133.1|130.7|0
1650533580000|2022-04-21 09:33:00|133.1|130.7|133.03|130.63|133.1|130.7|133.03|130.63|0
1650533590000|2022-04-21 09:33:10|133.16|130.76|133.16|130.76|133.16|130.76|133.16|130.76|0
1650533600000|2022-04-21 09:33:20|133.28|130.88|133.16|130.76|133.28|130.88|133.16|130.76|0
1650533610000|2022-04-21 09:33:30|133.28|130.88|133.28|130.88|133.28|130.88|133.28|130.88|0
1650533630000|2022-04-21 09:33:50|133.41|131.01|133.47|131.07|133.47|131.07|133.41|131.01|0
1650533640000|2022-04-21 09:34:00|133.78|131.38|133.78|131.38|133.85|131.45|133.78|131.38|0
1650533650000|2022-04-21 09:34:10|133.66|131.26|133.66|131.26|133.66|131.26|133.66|131.26|0
1650533660000|2022-04-21 09:34:20|133.53|131.13|133.41|131.01|133.53|131.13|133.41|131.01|0
1650533670000|2022-04-21 09:34:30|133.53|131.13|133.53|131.13|133.53|131.13|133.53|131.13|0
1650533680000|2022-04-21 09:34:40|133.66|131.26|133.66|131.26|133.66|131.26|133.66|131.26|0
1650533690000|2022-04-21 09:34:50|133.6|131.2|133.66|131.26|133.66|131.26|133.6|131.2|0
1650533700000|2022-04-21 09:35:00|133.53|131.13|133.6|131.2|133.66|131.26|133.53|131.13|0
1650533710000|2022-04-21 09:35:10|133.53|131.13|133.66|131.26|133.66|131.26|133.53|131.13|0
1650533720000|2022-04-21 09:35:20|133.53|131.13|133.53|131.13|133.53|131.13|133.53|131.13|0
1650533730000|2022-04-21 09:35:30|133.41|131.01|133.41|131.01|133.41|131.01|133.41|131.01|0
1650533740000|2022-04-21 09:35:40|133.53|131.13|133.66|131.26|133.66|131.26|133.53|131.13|0
1650533760000|2022-04-21 09:36:00|133.6|131.2|133.66|131.26|133.66|131.26|133.6|131.2|0
1650533770000|2022-04-21 09:36:10|133.78|131.38|133.78|131.38|133.78|131.38|133.78|131.38|0
1650533780000|2022-04-21 09:36:20|133.85|131.45|133.91|131.51|133.91|131.51|133.85|131.45|0
1650533800000|2022-04-21 09:36:40|134.03|131.63|134.03|131.63|134.03|131.63|134.03|131.63|0
1650533820000|2022-04-21 09:37:00|134.16|131.76|134.28|131.88|134.28|131.88|134.16|131.76|0
1650533830000|2022-04-21 09:37:10|134.53|132.13|134.66|132.26|134.66|132.26|134.53|132.13|0
1650533840000|2022-04-21 09:37:20|134.79|132.39|134.91|132.51|134.91|132.51|134.79|132.39|0
1650533850000|2022-04-21 09:37:30|135.17|132.77|135.04|132.64|135.17|132.77|134.91|132.51|0
1650533860000|2022-04-21 09:37:40|135.16|132.76|135.16|132.76|135.16|132.76|135.16|132.76|0
1650533870000|2022-04-21 09:37:50|135.04|132.64|135.16|132.76|135.23|132.83|135.04|132.64|0
1650533880000|2022-04-21 09:38:00|135.23|132.83|135.1|132.7|135.23|132.83|135.1|132.7|0
1650533890000|2022-04-21 09:38:10|135.16|132.76|135.16|132.76|135.16|132.76|135.04|132.64|0
1650533900000|2022-04-21 09:38:20|135.23|132.83|135.29|132.89|135.29|132.89|135.23|132.83|0
1650533910000|2022-04-21 09:38:30|135.16|132.76|135.16|132.76|135.29|132.89|135.16|132.76|0
1650533920000|2022-04-21 09:38:40|135.29|132.89|135.29|132.89|135.29|132.89|135.29|132.89|0
1650533930000|2022-04-21 09:38:50|135.04|132.64|135.04|132.64|135.04|132.64|135.04|132.64|0
1650533940000|2022-04-21 09:39:00|134.79|132.39|134.66|132.26|134.79|132.39|134.66|132.26|0
1650533950000|2022-04-21 09:39:10|134.72|132.32|134.66|132.26|134.79|132.39|134.66|132.26|0
1650533960000|2022-04-21 09:39:20|134.53|132.13|134.53|132.13|134.53|132.13|134.53|132.13|0
1650533970000|2022-04-21 09:39:30|134.41|132.01|134.66|132.26|134.66|132.26|134.41|132.01|0
1650533980000|2022-04-21 09:39:40|134.6|132.2|134.66|132.26|134.78|132.38|134.6|132.2|0
1650533990000|2022-04-21 09:39:50|134.78|132.38|134.53|132.13|134.78|132.38|134.53|132.13|0
1650534000000|2022-04-21 09:40:00|134.41|132.01|134.53|132.13|134.53|132.13|134.41|132.01|0
1650534020000|2022-04-21 09:40:20|134.41|132.01|134.15|131.75|134.41|132.01|134.15|131.75|0
1650534040000|2022-04-21 09:40:40|134.28|131.88|134.15|131.75|134.28|131.88|134.15|131.75|0
1650534050000|2022-04-21 09:40:50|134.03|131.63|134.15|131.75|134.15|131.75|134.03|131.63|0
1650534060000|2022-04-21 09:41:00|134.28|131.88|134.28|131.88|134.28|131.88|134.28|131.88|0
1650534070000|2022-04-21 09:41:10|134.41|132.01|134.41|132.01|134.41|132.01|134.41|132.01|0
1650534080000|2022-04-21 09:41:20|134.15|131.75|134.22|131.82|134.22|131.82|134.15|131.75|0
1650534090000|2022-04-21 09:41:30|134.15|131.75|134.15|131.75|134.15|131.75|134.15|131.75|0
1650534110000|2022-04-21 09:41:50|134.22|131.82|134.28|131.88|134.28|131.88|134.22|131.82|0
1650534120000|2022-04-21 09:42:00|134.22|131.82|134.41|132.01|134.41|132.01|134.22|131.82|0
1650534130000|2022-04-21 09:42:10|134.28|131.88|134.4|132|134.4|132|134.28|131.88|0
1650534140000|2022-04-21 09:42:20|134.28|131.88|134.34|131.94|134.34|131.94|134.28|131.88|0
1650534150000|2022-04-21 09:42:30|134.28|131.88|134.53|132.13|134.53|132.13|134.28|131.88|0
1650534160000|2022-04-21 09:42:40|134.66|132.26|134.4|132|134.66|132.26|134.4|132|0
1650534170000|2022-04-21 09:42:50|134.47|132.07|134.53|132.13|134.53|132.13|134.47|132.07|0
1650534190000|2022-04-21 09:43:10|134.6|132.2|134.6|132.2|134.6|132.2|134.6|132.2|0
1650534200000|2022-04-21 09:43:20|134.53|132.13|134.53|132.13|134.53|132.13|134.53|132.13|0
1650534210000|2022-04-21 09:43:30|134.4|132|134.4|132|134.4|132|134.4|132|0
1650534220000|2022-04-21 09:43:40|134.34|131.94|134.47|132.07|134.47|132.07|134.34|131.94|0
1650534230000|2022-04-21 09:43:50|134.53|132.13|134.53|132.13|134.53|132.13|134.53|132.13|0
1650534250000|2022-04-21 09:44:10|134.59|132.19|134.53|132.13|134.59|132.19|134.53|132.13|0
1650534260000|2022-04-21 09:44:20|134.4|132|134.28|131.88|134.4|132|134.28|131.88|0
1650534270000|2022-04-21 09:44:30|134.4|132|134.4|132|134.4|132|134.4|132|0
1650534280000|2022-04-21 09:44:40|134.34|131.94|134.4|132|134.4|132|134.34|131.94|0
1650534300000|2022-04-21 09:45:00|134.53|132.13|134.4|132|134.53|132.13|134.4|132|0
1650534310000|2022-04-21 09:45:10|134.53|132.13|134.28|131.88|134.53|132.13|134.28|131.88|0
1650534320000|2022-04-21 09:45:20|134.22|131.82|134.22|131.82|134.22|131.82|134.22|131.82|0
1650534330000|2022-04-21 09:45:30|134.28|131.88|134.4|132|134.4|132|134.28|131.88|0
1650534340000|2022-04-21 09:45:40|134.34|131.94|134.4|132|134.4|132|134.34|131.94|0
1650534350000|2022-04-21 09:45:50|134.34|131.94|134.28|131.88|134.34|131.94|134.28|131.88|0
1650534360000|2022-04-21 09:46:00|134.4|132|134.47|132.07|134.53|132.13|134.4|132|0
1650534370000|2022-04-21 09:46:10|134.4|132|134.53|132.13|134.53|132.13|134.4|132|0
1650534380000|2022-04-21 09:46:20|134.65|132.25|134.65|132.25|134.78|132.38|134.65|132.25|0
1650534390000|2022-04-21 09:46:30|134.53|132.13|134.47|132.07|134.53|132.13|134.47|132.07|0
1650534400000|2022-04-21 09:46:40|134.53|132.13|134.53|132.13|134.53|132.13|134.53|132.13|0
1650534420000|2022-04-21 09:47:00|134.47|132.07|134.4|132|134.47|132.07|134.4|132|0
1650534430000|2022-04-21 09:47:10|134.53|132.13|134.4|132|134.53|132.13|134.4|132|0
1650534440000|2022-04-21 09:47:20|134.53|132.13|134.53|132.13|134.53|132.13|134.53|132.13|0
1650534460000|2022-04-21 09:47:40|134.4|132|134.53|132.13|134.53|132.13|134.4|132|0
1650534470000|2022-04-21 09:47:50|134.4|132|134.27|131.87|134.4|132|134.27|131.87|0
1650534480000|2022-04-21 09:48:00|134.4|132|134.15|131.75|134.4|132|134.15|131.75|0
1650534500000|2022-04-21 09:48:20|134.02|131.62|134.15|131.75|134.15|131.75|134.02|131.62|0
1650534510000|2022-04-21 09:48:30|134.09|131.69|134.15|131.75|134.15|131.75|134.09|131.69|0
1650534520000|2022-04-21 09:48:40|134.09|131.69|133.9|131.5|134.09|131.69|133.9|131.5|0
1650534530000|2022-04-21 09:48:50|133.77|131.37|133.9|131.5|133.9|131.5|133.77|131.37|0
1650534560000|2022-04-21 09:49:20|133.77|131.37|133.9|131.5|133.9|131.5|133.77|131.37|0
1650534590000|2022-04-21 09:49:50|133.84|131.44|133.9|131.5|133.9|131.5|133.84|131.44|0
1650534600000|2022-04-21 09:50:00|134.02|131.62|134.09|131.69|134.09|131.69|134.02|131.62|0
1650534610000|2022-04-21 09:50:10|134.02|131.62|134.09|131.69|134.15|131.75|134.02|131.62|0
1650534620000|2022-04-21 09:50:20|134.15|131.75|134.15|131.75|134.15|131.75|134.15|131.75|0
1650534640000|2022-04-21 09:50:40|134.21|131.81|134.27|131.87|134.27|131.87|134.15|131.75|0
1650534660000|2022-04-21 09:51:00|134.21|131.81|134.21|131.81|134.21|131.81|134.15|131.75|0
1650534670000|2022-04-21 09:51:10|134.15|131.75|134.02|131.62|134.15|131.75|134.02|131.62|0
1650534680000|2022-04-21 09:51:20|134.15|131.75|134.02|131.62|134.15|131.75|134.02|131.62|0
1650534710000|2022-04-21 09:51:50|134.09|131.69|134.09|131.69|134.09|131.69|134.09|131.69|0
1650534720000|2022-04-21 09:52:00|134.15|131.75|134.15|131.75|134.15|131.75|134.15|131.75|0
1650534740000|2022-04-21 09:52:20|134.21|131.81|134.09|131.69|134.21|131.81|134.09|131.69|0
1650534750000|2022-04-21 09:52:30|134.15|131.75|134.15|131.75|134.15|131.75|134.15|131.75|0
1650534760000|2022-04-21 09:52:40|134.09|131.69|134.02|131.62|134.09|131.69|134.02|131.62|0
1650534780000|2022-04-21 09:53:00|134.08|131.68|134.4|132|134.4|132|134.08|131.68|0
1650534790000|2022-04-21 09:53:10|134.46|132.06|134.77|132.37|134.77|132.37|134.46|132.06|0
1650534800000|2022-04-21 09:53:20|134.71|132.31|134.65|132.25|134.71|132.31|134.65|132.25|0
1650534810000|2022-04-21 09:53:30|134.77|132.37|134.77|132.37|134.77|132.37|134.77|132.37|0
1650534820000|2022-04-21 09:53:40|134.9|132.5|134.9|132.5|134.9|132.5|134.9|132.5|0
1650534830000|2022-04-21 09:53:50|134.77|132.37|134.71|132.31|134.77|132.37|134.71|132.31|0
1650534840000|2022-04-21 09:54:00|134.77|132.37|134.65|132.25|134.77|132.37|134.65|132.25|0
1650534850000|2022-04-21 09:54:10|134.52|132.12|134.4|132|134.52|132.12|134.4|132|0
1650534860000|2022-04-21 09:54:20|134.27|131.87|134.4|132|134.4|132|134.27|131.87|0
1650534870000|2022-04-21 09:54:30|134.27|131.87|134.27|131.87|134.27|131.87|134.27|131.87|0
1650534880000|2022-04-21 09:54:40|134.34|131.94|134.4|132|134.4|132|134.34|131.94|0
1650534890000|2022-04-21 09:54:50|134.33|131.93|134.4|132|134.4|132|134.33|131.93|0
1650534900000|2022-04-21 09:55:00|134.33|131.93|134.4|132|134.4|132|134.33|131.93|0
1650534910000|2022-04-21 09:55:10|134.52|132.12|134.52|132.12|134.52|132.12|134.52|132.12|0
1650534920000|2022-04-21 09:55:20|134.39|131.99|134.39|131.99|134.39|131.99|134.39|131.99|0
1650534940000|2022-04-21 09:55:40|134.52|132.12|134.52|132.12|134.52|132.12|134.52|132.12|0
1650534950000|2022-04-21 09:55:50|134.65|132.25|134.65|132.25|134.65|132.25|134.65|132.25|0
1650534960000|2022-04-21 09:56:00|134.52|132.12|134.52|132.12|134.52|132.12|134.52|132.12|0
1650534970000|2022-04-21 09:56:10|134.39|131.99|134.27|131.87|134.39|131.99|134.27|131.87|0
1650534990000|2022-04-21 09:56:30|134.52|132.12|134.52|132.12|134.52|132.12|134.39|131.99|0
1650535010000|2022-04-21 09:56:50|134.39|131.99|134.27|131.87|134.39|131.99|134.27|131.87|0
1650535030000|2022-04-21 09:57:10|134.33|131.93|134.33|131.93|134.33|131.93|134.33|131.93|0
1650535040000|2022-04-21 09:57:20|134.27|131.87|134.27|131.87|134.27|131.87|134.27|131.87|0
1650535050000|2022-04-21 09:57:30|134.39|131.99|134.39|131.99|134.39|131.99|134.39|131.99|0
1650535070000|2022-04-21 09:57:50|134.27|131.87|134.14|131.74|134.27|131.87|134.14|131.74|0
1650535080000|2022-04-21 09:58:00|134.27|131.87|134.27|131.87|134.27|131.87|134.27|131.87|0
1650535100000|2022-04-21 09:58:20|134.14|131.74|134.21|131.81|134.21|131.81|134.14|131.74|0
1650535110000|2022-04-21 09:58:30|134.39|131.99|134.27|131.87|134.39|131.99|134.27|131.87|0
1650535120000|2022-04-21 09:58:40|134.14|131.74|134.46|132.06|134.46|132.06|134.14|131.74|0
1650535130000|2022-04-21 09:58:50|134.39|131.99|134.52|132.12|134.52|132.12|134.39|131.99|0
1650535140000|2022-04-21 09:59:00|134.46|132.06|134.46|132.06|134.46|132.06|134.46|132.06|0
1650535150000|2022-04-21 09:59:10|134.39|131.99|134.39|131.99|134.39|131.99|134.27|131.87|0
1650535160000|2022-04-21 09:59:20|134.46|132.06|134.39|131.99|134.46|132.06|134.39|131.99|0
1650535190000|2022-04-21 09:59:50|134.52|132.12|134.52|132.12|134.52|132.12|134.52|132.12|0
1650535200000|2022-04-21 10:00:00|134.64|132.24|134.52|132.12|134.64|132.24|134.52|132.12|0
1650535210000|2022-04-21 10:00:10|134.58|132.18|134.52|132.12|134.58|132.18|134.52|132.12|0
1650535220000|2022-04-21 10:00:20|134.46|132.06|134.64|132.24|134.64|132.24|134.46|132.06|0
1650535240000|2022-04-21 10:00:40|134.52|132.12|134.64|132.24|134.64|132.24|134.52|132.12|0
1650535260000|2022-04-21 10:01:00|134.77|132.37|134.77|132.37|134.77|132.37|134.77|132.37|0
1650535270000|2022-04-21 10:01:10|135.15|132.75|135.09|132.69|135.15|132.75|135.02|132.62|0
1650535280000|2022-04-21 10:01:20|135.15|132.75|135.21|132.81|135.27|132.87|135.15|132.75|0
1650535290000|2022-04-21 10:01:30|135.09|132.69|135.15|132.75|135.15|132.75|135.09|132.69|0
1650535300000|2022-04-21 10:01:40|135.09|132.69|135.09|132.69|135.09|132.69|135.09|132.69|0
1650535310000|2022-04-21 10:01:50|135.02|132.62|134.89|132.49|135.02|132.62|134.89|132.49|0
1650535320000|2022-04-21 10:02:00|134.77|132.37|134.89|132.49|135.02|132.62|134.77|132.37|0
1650535330000|2022-04-21 10:02:10|134.77|132.37|134.77|132.37|134.77|132.37|134.77|132.37|0
1650535340000|2022-04-21 10:02:20|134.89|132.49|134.64|132.24|134.89|132.49|134.64|132.24|0
1650535350000|2022-04-21 10:02:30|134.77|132.37|134.71|132.31|134.77|132.37|134.64|132.24|0
1650535360000|2022-04-21 10:02:40|134.77|132.37|134.83|132.43|134.83|132.43|134.77|132.37|0
1650535370000|2022-04-21 10:02:50|134.77|132.37|134.77|132.37|134.77|132.37|134.77|132.37|0
1650535390000|2022-04-21 10:03:10|134.83|132.43|134.83|132.43|134.83|132.43|134.83|132.43|0
1650535400000|2022-04-21 10:03:20|135.02|132.62|134.96|132.56|135.02|132.62|134.89|132.49|0
1650535410000|2022-04-21 10:03:30|134.77|132.37|134.89|132.49|134.89|132.49|134.77|132.37|0
1650535430000|2022-04-21 10:03:50|135.02|132.62|135.02|132.62|135.02|132.62|135.02|132.62|0
1650535440000|2022-04-21 10:04:00|134.77|132.37|134.77|132.37|134.77|132.37|134.77|132.37|0
1650535450000|2022-04-21 10:04:10|134.89|132.49|134.77|132.37|134.89|132.49|134.77|132.37|0
1650535470000|2022-04-21 10:04:30|134.64|132.24|134.64|132.24|134.64|132.24|134.64|132.24|0
1650535480000|2022-04-21 10:04:40|134.77|132.37|134.77|132.37|134.77|132.37|134.77|132.37|0
1650535490000|2022-04-21 10:04:50|134.89|132.49|134.77|132.37|134.89|132.49|134.77|132.37|0
1650535500000|2022-04-21 10:05:00|134.64|132.24|134.77|132.37|134.77|132.37|134.64|132.24|0
1650535510000|2022-04-21 10:05:10|134.7|132.3|134.64|132.24|134.7|132.3|134.64|132.24|0
1650535520000|2022-04-21 10:05:20|134.58|132.18|134.51|132.11|134.58|132.18|134.51|132.11|0
1650535530000|2022-04-21 10:05:30|134.45|132.05|134.58|132.18|134.58|132.18|134.39|131.99|0
1650535540000|2022-04-21 10:05:40|134.64|132.24|134.76|132.36|134.76|132.36|134.64|132.24|0
1650535550000|2022-04-21 10:05:50|134.83|132.43|134.89|132.49|134.89|132.49|134.83|132.43|0
1650535560000|2022-04-21 10:06:00|134.83|132.43|134.76|132.36|134.89|132.49|134.76|132.36|0
1650535570000|2022-04-21 10:06:10|134.83|132.43|134.76|132.36|134.83|132.43|134.76|132.36|0
1650535580000|2022-04-21 10:06:20|134.64|132.24|134.64|132.24|134.64|132.24|134.64|132.24|0
1650535590000|2022-04-21 10:06:30|134.76|132.36|134.64|132.24|134.76|132.36|134.64|132.24|0
1650535600000|2022-04-21 10:06:40|134.51|132.11|134.51|132.11|134.51|132.11|134.51|132.11|0
1650535610000|2022-04-21 10:06:50|134.45|132.05|134.51|132.11|134.51|132.11|134.45|132.05|0
1650535620000|2022-04-21 10:07:00|134.39|131.99|134.26|131.86|134.39|131.99|134.26|131.86|0
1650535630000|2022-04-21 10:07:10|134.13|131.73|134.2|131.8|134.26|131.86|134.13|131.73|0
1650535640000|2022-04-21 10:07:20|134.26|131.86|134.13|131.73|134.26|131.86|134.13|131.73|0
1650535650000|2022-04-21 10:07:30|133.76|131.36|133.63|131.23|133.76|131.36|133.63|131.23|0
1650535660000|2022-04-21 10:07:40|133.76|131.36|134.07|131.67|134.07|131.67|133.76|131.36|0
1650535670000|2022-04-21 10:07:50|134.01|131.61|134.01|131.61|134.13|131.73|134.01|131.61|0
1650535680000|2022-04-21 10:08:00|134.13|131.73|134.13|131.73|134.26|131.86|134.13|131.73|0
1650535690000|2022-04-21 10:08:10|134.01|131.61|134.01|131.61|134.01|131.61|134.01|131.61|0
1650535710000|2022-04-21 10:08:30|134.13|131.73|134.13|131.73|134.13|131.73|134.13|131.73|0
1650535720000|2022-04-21 10:08:40|134.07|131.67|133.95|131.55|134.07|131.67|133.88|131.48|0
1650535730000|2022-04-21 10:08:50|133.88|131.48|133.88|131.48|133.88|131.48|133.88|131.48|0
1650535740000|2022-04-21 10:09:00|133.76|131.36|133.63|131.23|133.76|131.36|133.63|131.23|0
1650535750000|2022-04-21 10:09:10|133.57|131.17|133.76|131.36|133.76|131.36|133.57|131.17|0
1650535770000|2022-04-21 10:09:30|133.82|131.42|133.82|131.42|133.82|131.42|133.82|131.42|0
1650535780000|2022-04-21 10:09:40|133.76|131.36|133.76|131.36|133.82|131.42|133.76|131.36|0
1650535790000|2022-04-21 10:09:50|133.63|131.23|133.5|131.1|133.63|131.23|133.5|131.1|0
1650535800000|2022-04-21 10:10:00|133.63|131.23|133.7|131.3|133.7|131.3|133.63|131.23|0
1650535810000|2022-04-21 10:10:10|133.76|131.36|133.63|131.23|133.76|131.36|133.63|131.23|0
1650535820000|2022-04-21 10:10:20|133.69|131.29|133.69|131.29|133.69|131.29|133.69|131.29|0
1650535830000|2022-04-21 10:10:30|133.76|131.36|133.88|131.48|133.88|131.48|133.75|131.35|0
1650535850000|2022-04-21 10:10:50|133.95|131.55|134.01|131.61|134.01|131.61|133.95|131.55|0
1650535860000|2022-04-21 10:11:00|134.07|131.67|134.01|131.61|134.13|131.73|134.01|131.61|0
1650535870000|2022-04-21 10:11:10|134.13|131.73|134.07|131.67|134.13|131.73|134.07|131.67|0
1650535880000|2022-04-21 10:11:20|134.01|131.61|134.01|131.61|134.01|131.61|134.01|131.61|0
1650535900000|2022-04-21 10:11:40|133.88|131.48|133.75|131.35|133.88|131.48|133.75|131.35|0
1650535910000|2022-04-21 10:11:50|133.63|131.23|133.63|131.23|133.63|131.23|133.63|131.23|0
1650535920000|2022-04-21 10:12:00|133.5|131.1|133.5|131.1|133.5|131.1|133.5|131.1|0
1650535930000|2022-04-21 10:12:10|133.44|131.04|133.44|131.04|133.44|131.04|133.44|131.04|0
1650535940000|2022-04-21 10:12:20|133.38|130.98|133.44|131.04|133.44|131.04|133.38|130.98|0
1650535950000|2022-04-21 10:12:30|133.5|131.1|133.5|131.1|133.5|131.1|133.5|131.1|0
1650535960000|2022-04-21 10:12:40|133.63|131.23|133.63|131.23|133.63|131.23|133.63|131.23|0
1650535970000|2022-04-21 10:12:50|133.75|131.35|133.75|131.35|133.75|131.35|133.75|131.35|0
1650535980000|2022-04-21 10:13:00|133.63|131.23|133.5|131.1|133.75|131.35|133.5|131.1|0
1650535990000|2022-04-21 10:13:10|133.44|131.04|133.5|131.1|133.5|131.1|133.38|130.98|0
1650536010000|2022-04-21 10:13:30|133.63|131.23|133.5|131.1|133.63|131.23|133.5|131.1|0
1650536020000|2022-04-21 10:13:40|133.57|131.17|133.57|131.17|133.57|131.17|133.57|131.17|0
1650536030000|2022-04-21 10:13:50|133.63|131.23|133.63|131.23|133.63|131.23|133.63|131.23|0
1650536040000|2022-04-21 10:14:00|133.69|131.29|133.5|131.1|133.69|131.29|133.5|131.1|0
1650536050000|2022-04-21 10:14:10|133.57|131.17|133.63|131.23|133.63|131.23|133.57|131.17|0
1650536060000|2022-04-21 10:14:20|133.38|130.98|133.38|130.98|133.38|130.98|133.32|130.92|0
1650536070000|2022-04-21 10:14:30|133.25|130.85|133.25|130.85|133.25|130.85|133.25|130.85|0
1650536100000|2022-04-21 10:15:00|133.38|130.98|133.5|131.1|133.5|131.1|133.38|130.98|0
1650536120000|2022-04-21 10:15:20|133.63|131.23|133.5|131.1|133.63|131.23|133.5|131.1|0
1650536130000|2022-04-21 10:15:30|133.63|131.23|133.38|130.98|133.63|131.23|133.38|130.98|0
1650536140000|2022-04-21 10:15:40|133.37|130.97|133.25|130.85|133.44|131.04|133.25|130.85|0
1650536150000|2022-04-21 10:15:50|133.37|130.97|133.37|130.97|133.37|130.97|133.37|130.97|0
1650536160000|2022-04-21 10:16:00|133.5|131.1|133.63|131.23|133.75|131.35|133.5|131.1|0
1650536170000|2022-04-21 10:16:10|133.75|131.35|133.63|131.23|133.75|131.35|133.63|131.23|0
1650536180000|2022-04-21 10:16:20|133.75|131.35|133.75|131.35|133.75|131.35|133.75|131.35|0
1650536200000|2022-04-21 10:16:40|133.62|131.22|133.62|131.22|133.62|131.22|133.62|131.22|0
1650536220000|2022-04-21 10:17:00|133.5|131.1|133.37|130.97|133.5|131.1|133.37|130.97|0
1650536230000|2022-04-21 10:17:10|133.25|130.85|133.25|130.85|133.25|130.85|133.25|130.85|0
1650536250000|2022-04-21 10:17:30|133.19|130.79|133.12|130.72|133.25|130.85|133.12|130.72|0
1650536260000|2022-04-21 10:17:40|133.25|130.85|133.5|131.1|133.5|131.1|133.25|130.85|0
1650536270000|2022-04-21 10:17:50|133.62|131.22|133.62|131.22|133.62|131.22|133.62|131.22|0
1650536280000|2022-04-21 10:18:00|133.56|131.16|133.31|130.91|133.62|131.22|133.31|130.91|0
1650536290000|2022-04-21 10:18:10|133.25|130.85|133.25|130.85|133.31|130.91|133.25|130.85|0
1650536310000|2022-04-21 10:18:30|133.19|130.79|133.19|130.79|133.19|130.79|133.19|130.79|0
1650536320000|2022-04-21 10:18:40|133.25|130.85|133.12|130.72|133.25|130.85|133.12|130.72|0
1650536330000|2022-04-21 10:18:50|133.19|130.79|133.25|130.85|133.25|130.85|133.19|130.79|0
1650536340000|2022-04-21 10:19:00|133.19|130.79|133.12|130.72|133.19|130.79|133.12|130.72|0
1650536350000|2022-04-21 10:19:10|133.06|130.66|133.06|130.66|133.06|130.66|133.06|130.66|0
1650536360000|2022-04-21 10:19:20|133|130.6|133.12|130.72|133.12|130.72|133|130.6|0
1650536380000|2022-04-21 10:19:40|133|130.6|133|130.6|133|130.6|133|130.6|0
1650536390000|2022-04-21 10:19:50|133.12|130.72|133.12|130.72|133.12|130.72|133.12|130.72|0
1650536400000|2022-04-21 10:20:00|133.06|130.66|132.87|130.47|133.06|130.66|132.87|130.47|0
1650536410000|2022-04-21 10:20:10|133.12|130.72|133.12|130.72|133.12|130.72|133.12|130.72|0
1650536420000|2022-04-21 10:20:20|133|130.6|133.12|130.72|133.12|130.72|133|130.6|0
1650536430000|2022-04-21 10:20:30|133.25|130.85|133.25|130.85|133.25|130.85|133.25|130.85|0
1650536450000|2022-04-21 10:20:50|133.37|130.97|133.37|130.97|133.37|130.97|133.37|130.97|0
1650536460000|2022-04-21 10:21:00|133.25|130.85|133.25|130.85|133.37|130.97|133.25|130.85|0
1650536470000|2022-04-21 10:21:10|133.37|130.97|133.31|130.91|133.37|130.97|133.25|130.85|0
1650536480000|2022-04-21 10:21:20|133.37|130.97|133.37|130.97|133.37|130.97|133.37|130.97|0
1650536490000|2022-04-21 10:21:30|133.25|130.85|133.25|130.85|133.25|130.85|133.25|130.85|0
1650536500000|2022-04-21 10:21:40|133.31|130.91|133.37|130.97|133.37|130.97|133.31|130.91|0
1650536530000|2022-04-21 10:22:10|133.44|131.04|133.12|130.72|133.44|131.04|133.12|130.72|0
1650536540000|2022-04-21 10:22:20|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536550000|2022-04-21 10:22:30|132.87|130.47|133.12|130.72|133.12|130.72|132.87|130.47|0
1650536560000|2022-04-21 10:22:40|133.06|130.66|132.99|130.59|133.06|130.66|132.99|130.59|0
1650536580000|2022-04-21 10:23:00|132.93|130.53|132.93|130.53|132.93|130.53|132.93|130.53|0
1650536590000|2022-04-21 10:23:10|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536630000|2022-04-21 10:23:50|132.87|130.47|132.87|130.47|132.87|130.47|132.87|130.47|0
1650536640000|2022-04-21 10:24:00|132.99|130.59|132.99|130.59|132.99|130.59|132.93|130.53|0
1650536700000|2022-04-21 10:25:00|132.87|130.47|132.99|130.59|132.99|130.59|132.87|130.47|0
1650536720000|2022-04-21 10:25:20|132.87|130.47|132.99|130.59|132.99|130.59|132.87|130.47|0
1650536730000|2022-04-21 10:25:30|132.93|130.53|132.87|130.47|132.99|130.59|132.87|130.47|0
1650536740000|2022-04-21 10:25:40|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536750000|2022-04-21 10:25:50|132.87|130.47|132.87|130.47|132.87|130.47|132.87|130.47|0
1650536760000|2022-04-21 10:26:00|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536770000|2022-04-21 10:26:10|132.93|130.53|132.87|130.47|132.99|130.59|132.87|130.47|0
1650536780000|2022-04-21 10:26:20|132.99|130.59|132.87|130.47|132.99|130.59|132.87|130.47|0
1650536790000|2022-04-21 10:26:30|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536800000|2022-04-21 10:26:40|132.93|130.53|132.93|130.53|132.93|130.53|132.93|130.53|0
1650536810000|2022-04-21 10:26:50|132.99|130.59|132.99|130.59|132.99|130.59|132.87|130.47|0
1650536820000|2022-04-21 10:27:00|133.12|130.72|133.12|130.72|133.12|130.72|133.12|130.72|0
1650536830000|2022-04-21 10:27:10|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536840000|2022-04-21 10:27:20|132.87|130.47|132.74|130.34|132.87|130.47|132.74|130.34|0
1650536850000|2022-04-21 10:27:30|132.87|130.47|132.87|130.47|132.87|130.47|132.81|130.41|0
1650536860000|2022-04-21 10:27:40|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536870000|2022-04-21 10:27:50|132.87|130.47|132.87|130.47|132.87|130.47|132.87|130.47|0
1650536880000|2022-04-21 10:28:00|132.74|130.34|132.74|130.34|132.74|130.34|132.74|130.34|0
1650536900000|2022-04-21 10:28:20|132.86|130.46|132.86|130.46|132.86|130.46|132.86|130.46|0
1650536930000|2022-04-21 10:28:50|132.99|130.59|132.99|130.59|132.99|130.59|132.99|130.59|0
1650536940000|2022-04-21 10:29:00|132.86|130.46|132.68|130.28|132.86|130.46|132.68|130.28|0
1650536950000|2022-04-21 10:29:10|132.74|130.34|132.61|130.21|132.74|130.34|132.61|130.21|0
1650536960000|2022-04-21 10:29:20|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1650536970000|2022-04-21 10:29:30|132.61|130.21|132.49|130.09|132.61|130.21|132.49|130.09|0
1650536980000|2022-04-21 10:29:40|132.55|130.15|132.49|130.09|132.55|130.15|132.49|130.09|0
1650536990000|2022-04-21 10:29:50|132.61|130.21|132.61|130.21|132.61|130.21|132.61|130.21|0
1650537000000|2022-04-21 10:30:00|132.49|130.09|132.24|129.84|132.49|130.09|132.24|129.84|0
1650537010000|2022-04-21 10:30:10|132.36|129.96|132.49|130.09|132.49|130.09|132.36|129.96|0
1650537020000|2022-04-21 10:30:20|132.36|129.96|132.49|130.09|132.49|130.09|132.36|129.96|0
1650537030000|2022-04-21 10:30:30|132.36|129.96|132.36|129.96|132.36|129.96|132.36|129.96|0
1650537040000|2022-04-21 10:30:40|132.24|129.84|132.36|129.96|132.36|129.96|132.18|129.78|0
1650537050000|2022-04-21 10:30:50|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650537060000|2022-04-21 10:31:00|132.18|129.78|132.11|129.71|132.18|129.78|132.11|129.71|0
1650537070000|2022-04-21 10:31:10|132.18|129.78|132.18|129.78|132.24|129.84|132.11|129.71|0
1650537080000|2022-04-21 10:31:20|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650537110000|2022-04-21 10:31:50|132.36|129.96|132.36|129.96|132.36|129.96|132.36|129.96|0
1650537120000|2022-04-21 10:32:00|132.49|130.09|132.36|129.96|132.49|130.09|132.36|129.96|0
1650537160000|2022-04-21 10:32:40|132.49|130.09|132.74|130.34|132.74|130.34|132.49|130.09|0
1650537180000|2022-04-21 10:33:00|132.61|130.21|132.61|130.21|132.61|130.21|132.61|130.21|0
1650537190000|2022-04-21 10:33:10|132.74|130.34|132.74|130.34|132.74|130.34|132.74|130.34|0
1650537200000|2022-04-21 10:33:20|132.61|130.21|132.43|130.03|132.61|130.21|132.43|130.03|0
1650537210000|2022-04-21 10:33:30|132.49|130.09|132.43|130.03|132.49|130.09|132.36|129.96|0
1650537220000|2022-04-21 10:33:40|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1650537230000|2022-04-21 10:33:50|132.55|130.15|132.61|130.21|132.61|130.21|132.55|130.15|0
1650537240000|2022-04-21 10:34:00|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1650537250000|2022-04-21 10:34:10|132.61|130.21|132.61|130.21|132.61|130.21|132.61|130.21|0
1650537260000|2022-04-21 10:34:20|132.49|130.09|132.49|130.09|132.49|130.09|132.49|130.09|0
1650537270000|2022-04-21 10:34:30|132.36|129.96|132.11|129.71|132.36|129.96|132.11|129.71|0
1650537280000|2022-04-21 10:34:40|131.99|129.59|132.11|129.71|132.11|129.71|131.99|129.59|0
1650537290000|2022-04-21 10:34:50|131.99|129.59|131.74|129.34|131.99|129.59|131.74|129.34|0
1650537300000|2022-04-21 10:35:00|131.86|129.46|131.74|129.34|131.86|129.46|131.74|129.34|0
1650537310000|2022-04-21 10:35:10|131.86|129.46|131.99|129.59|131.99|129.59|131.86|129.46|0
1650537320000|2022-04-21 10:35:20|132.05|129.65|132.05|129.65|132.05|129.65|132.05|129.65|0
1650537330000|2022-04-21 10:35:30|131.99|129.59|132.36|129.96|132.36|129.96|131.99|129.59|0
1650537350000|2022-04-21 10:35:50|132.24|129.84|131.86|129.46|132.24|129.84|131.86|129.46|0
1650537360000|2022-04-21 10:36:00|131.99|129.59|131.99|129.59|131.99|129.59|131.99|129.59|0
1650537370000|2022-04-21 10:36:10|132.05|129.65|132.11|129.71|132.11|129.71|132.05|129.65|0
1650537390000|2022-04-21 10:36:30|132.18|129.78|132.24|129.84|132.24|129.84|132.18|129.78|0
1650537400000|2022-04-21 10:36:40|132.3|129.9|132.23|129.83|132.3|129.9|132.23|129.83|0
1650537410000|2022-04-21 10:36:50|132.11|129.71|132.23|129.83|132.23|129.83|132.11|129.71|0
1650537420000|2022-04-21 10:37:00|132.36|129.96|132.36|129.96|132.48|130.08|132.36|129.96|0
1650537430000|2022-04-21 10:37:10|132.48|130.08|132.23|129.83|132.48|130.08|132.23|129.83|0
1650537440000|2022-04-21 10:37:20|132.11|129.71|132.11|129.71|132.11|129.71|132.11|129.71|0
1650537450000|2022-04-21 10:37:30|132.23|129.83|132.23|129.83|132.23|129.83|132.23|129.83|0
1650537460000|2022-04-21 10:37:40|132.17|129.77|132.23|129.83|132.23|129.83|132.11|129.71|0
1650537470000|2022-04-21 10:37:50|132.11|129.71|131.99|129.59|132.11|129.71|131.99|129.59|0
1650537480000|2022-04-21 10:38:00|131.93|129.53|131.93|129.53|131.93|129.53|131.93|129.53|0
1650537490000|2022-04-21 10:38:10|131.98|129.58|131.98|129.58|131.98|129.58|131.98|129.58|0
1650537500000|2022-04-21 10:38:20|131.86|129.46|131.74|129.34|131.86|129.46|131.74|129.34|0
1650537530000|2022-04-21 10:38:50|131.98|129.58|132.11|129.71|132.11|129.71|131.98|129.58|0
1650537540000|2022-04-21 10:39:00|131.98|129.58|131.98|129.58|131.98|129.58|131.98|129.58|0
1650537550000|2022-04-21 10:39:10|132.11|129.71|131.98|129.58|132.11|129.71|131.98|129.58|0
1650537560000|2022-04-21 10:39:20|131.86|129.46|131.98|129.58|131.98|129.58|131.86|129.46|0
1650537570000|2022-04-21 10:39:30|131.92|129.52|132.11|129.71|132.11|129.71|131.92|129.52|0
1650537600000|2022-04-21 10:40:00|131.98|129.58|131.98|129.58|131.98|129.58|131.98|129.58|0
1650537610000|2022-04-21 10:40:10|132.11|129.71|132.23|129.83|132.23|129.83|132.11|129.71|0
1650537630000|2022-04-21 10:40:30|132.3|129.9|132.3|129.9|132.3|129.9|132.3|129.9|0
1650537640000|2022-04-21 10:40:40|132.36|129.96|132.48|130.08|132.48|130.08|132.36|129.96|0
1650537650000|2022-04-21 10:40:50|132.36|129.96|132.23|129.83|132.36|129.96|132.23|129.83|0
1650537660000|2022-04-21 10:41:00|132.11|129.71|132.11|129.71|132.23|129.83|132.11|129.71|0
1650537680000|2022-04-21 10:41:20|132.23|129.83|132.11|129.71|132.23|129.83|132.11|129.71|0
1650537690000|2022-04-21 10:41:30|132.23|129.83|132.23|129.83|132.23|129.83|132.23|129.83|0
1650537700000|2022-04-21 10:41:40|132.11|129.71|132.11|129.71|132.11|129.71|132.11|129.71|0
1650537710000|2022-04-21 10:41:50|132.17|129.77|132.11|129.71|132.17|129.77|132.11|129.71|0
1650537720000|2022-04-21 10:42:00|132.23|129.83|132.23|129.83|132.23|129.83|132.23|129.83|0
1650537740000|2022-04-21 10:42:20|132.36|129.96|132.36|129.96|132.36|129.96|132.23|129.83|0
1650537750000|2022-04-21 10:42:30|132.23|129.83|132.23|129.83|132.36|129.96|132.23|129.83|0
1650537760000|2022-04-21 10:42:40|132.11|129.71|132.11|129.71|132.11|129.71|132.11|129.71|0
1650537770000|2022-04-21 10:42:50|131.98|129.58|131.98|129.58|131.98|129.58|131.98|129.58|0
1650537800000|2022-04-21 10:43:20|132.11|129.71|131.98|129.58|132.11|129.71|131.98|129.58|0
1650537810000|2022-04-21 10:43:30|131.92|129.52|131.92|129.52|131.92|129.52|131.92|129.52|0
1650537820000|2022-04-21 10:43:40|131.86|129.46|131.86|129.46|131.86|129.46|131.86|129.46|0
1650537840000|2022-04-21 10:44:00|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1650537850000|2022-04-21 10:44:10|131.98|129.58|131.86|129.46|131.98|129.58|131.86|129.46|0
1650537860000|2022-04-21 10:44:20|131.73|129.33|131.86|129.46|131.86|129.46|131.73|129.33|0
1650537890000|2022-04-21 10:44:50|131.73|129.33|131.8|129.4|131.8|129.4|131.73|129.33|0
1650537900000|2022-04-21 10:45:00|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1650537910000|2022-04-21 10:45:10|131.86|129.46|131.73|129.33|131.86|129.46|131.73|129.33|0
1650537920000|2022-04-21 10:45:20|131.86|129.46|131.73|129.33|131.86|129.46|131.73|129.33|0
1650537930000|2022-04-21 10:45:30|131.85|129.45|131.98|129.58|131.98|129.58|131.85|129.45|0
1650537940000|2022-04-21 10:45:40|131.85|129.45|131.85|129.45|131.85|129.45|131.85|129.45|0
1650537970000|2022-04-21 10:46:10|131.73|129.33|131.85|129.45|131.85|129.45|131.73|129.33|0
1650538010000|2022-04-21 10:46:50|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1650538020000|2022-04-21 10:47:00|131.79|129.39|131.73|129.33|131.79|129.39|131.73|129.33|0
1650538060000|2022-04-21 10:47:40|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1650538070000|2022-04-21 10:47:50|131.55|129.15|131.36|128.96|131.55|129.15|131.36|128.96|0
1650538080000|2022-04-21 10:48:00|131.11|128.71|130.86|128.46|131.11|128.71|130.86|128.46|0
1650538090000|2022-04-21 10:48:10|130.98|128.58|131.11|128.71|131.11|128.71|130.98|128.58|0
1650538100000|2022-04-21 10:48:20|131.23|128.83|131.23|128.83|131.23|128.83|131.23|128.83|0
1650538110000|2022-04-21 10:48:30|131.11|128.71|131.11|128.71|131.11|128.71|131.11|128.71|0
1650538120000|2022-04-21 10:48:40|131.23|128.83|131.23|128.83|131.23|128.83|131.17|128.77|0
1650538130000|2022-04-21 10:48:50|131.11|128.71|131.11|128.71|131.11|128.71|131.11|128.71|0
1650538140000|2022-04-21 10:49:00|131.23|128.83|131.23|128.83|131.23|128.83|131.11|128.71|0
1650538150000|2022-04-21 10:49:10|131.11|128.71|131.23|128.83|131.23|128.83|131.11|128.71|0
1650538160000|2022-04-21 10:49:20|131.17|128.77|131.23|128.83|131.23|128.83|131.17|128.77|0
1650538170000|2022-04-21 10:49:30|131.36|128.96|131.36|128.96|131.36|128.96|131.36|128.96|0
1650538180000|2022-04-21 10:49:40|131.23|128.83|131.23|128.83|131.23|128.83|131.23|128.83|0
1650538190000|2022-04-21 10:49:50|131.36|128.96|131.48|129.08|131.48|129.08|131.36|128.96|0
1650538200000|2022-04-21 10:50:00|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1650538210000|2022-04-21 10:50:10|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650538230000|2022-04-21 10:50:30|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1650538240000|2022-04-21 10:50:40|131.54|129.14|131.48|129.08|131.54|129.14|131.48|129.08|0
1650538250000|2022-04-21 10:50:50|131.6|129.2|131.73|129.33|131.73|129.33|131.6|129.2|0
1650538260000|2022-04-21 10:51:00|131.6|129.2|131.48|129.08|131.6|129.2|131.48|129.08|0
1650538270000|2022-04-21 10:51:10|131.6|129.2|131.48|129.08|131.6|129.2|131.48|129.08|0
1650538280000|2022-04-21 10:51:20|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1650538290000|2022-04-21 10:51:30|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650538300000|2022-04-21 10:51:40|131.54|129.14|131.6|129.2|131.6|129.2|131.54|129.14|0
1650538320000|2022-04-21 10:52:00|131.73|129.33|131.73|129.33|131.85|129.45|131.73|129.33|0
1650538330000|2022-04-21 10:52:10|131.85|129.45|131.85|129.45|131.85|129.45|131.85|129.45|0
1650538340000|2022-04-21 10:52:20|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1650538360000|2022-04-21 10:52:40|131.85|129.45|131.85|129.45|131.85|129.45|131.85|129.45|0
1650538380000|2022-04-21 10:53:00|131.73|129.33|131.72|129.32|131.79|129.39|131.72|129.32|0
1650538390000|2022-04-21 10:53:10|131.85|129.45|131.85|129.45|131.85|129.45|131.85|129.45|0
1650538400000|2022-04-21 10:53:20|131.72|129.32|131.85|129.45|131.85|129.45|131.72|129.32|0
1650538410000|2022-04-21 10:53:30|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650538420000|2022-04-21 10:53:40|131.85|129.45|131.72|129.32|131.85|129.45|131.72|129.32|0
1650538430000|2022-04-21 10:53:50|131.85|129.45|131.72|129.32|131.85|129.45|131.72|129.32|0
1650538440000|2022-04-21 10:54:00|131.54|129.14|131.54|129.14|131.54|129.14|131.54|129.14|0
1650538450000|2022-04-21 10:54:10|131.48|129.08|131.6|129.2|131.6|129.2|131.48|129.08|0
1650538460000|2022-04-21 10:54:20|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650538470000|2022-04-21 10:54:30|131.48|129.08|131.35|128.95|131.48|129.08|131.35|128.95|0
1650538480000|2022-04-21 10:54:40|131.48|129.08|131.35|128.95|131.48|129.08|131.35|128.95|0
1650538490000|2022-04-21 10:54:50|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650538510000|2022-04-21 10:55:10|131.47|129.07|131.47|129.07|131.47|129.07|131.47|129.07|0
1650538520000|2022-04-21 10:55:20|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1650538530000|2022-04-21 10:55:30|131.47|129.07|131.47|129.07|131.6|129.2|131.47|129.07|0
1650538540000|2022-04-21 10:55:40|131.54|129.14|131.6|129.2|131.6|129.2|131.54|129.14|0
1650538550000|2022-04-21 10:55:50|131.66|129.26|131.66|129.26|131.66|129.26|131.66|129.26|0
1650538560000|2022-04-21 10:56:00|131.6|129.2|131.6|129.2|131.6|129.2|131.47|129.07|0
1650538570000|2022-04-21 10:56:10|131.47|129.07|131.6|129.2|131.6|129.2|131.47|129.07|0
1650538580000|2022-04-21 10:56:20|131.72|129.32|131.6|129.2|131.72|129.32|131.6|129.2|0
1650538590000|2022-04-21 10:56:30|131.72|129.32|131.85|129.45|131.85|129.45|131.72|129.32|0
1650538600000|2022-04-21 10:56:40|131.72|129.32|131.72|129.32|131.85|129.45|131.72|129.32|0
1650538610000|2022-04-21 10:56:50|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1650538630000|2022-04-21 10:57:10|132.09|129.69|131.97|129.57|132.09|129.69|131.97|129.57|0
1650538640000|2022-04-21 10:57:20|132.09|129.69|132.09|129.69|132.09|129.69|132.03|129.63|0
1650538650000|2022-04-21 10:57:30|131.97|129.57|132.09|129.69|132.09|129.69|131.97|129.57|0
1650538660000|2022-04-21 10:57:40|132.22|129.82|132.22|129.82|132.22|129.82|132.22|129.82|0
1650538670000|2022-04-21 10:57:50|132.09|129.69|132.09|129.69|132.22|129.82|132.09|129.69|0
1650538680000|2022-04-21 10:58:00|132.22|129.82|132.09|129.69|132.22|129.82|132.09|129.69|0
1650538690000|2022-04-21 10:58:10|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1650538700000|2022-04-21 10:58:20|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650538710000|2022-04-21 10:58:30|131.85|129.45|131.97|129.57|131.97|129.57|131.85|129.45|0
1650538730000|2022-04-21 10:58:50|131.91|129.51|131.91|129.51|131.91|129.51|131.91|129.51|0
1650538740000|2022-04-21 10:59:00|131.84|129.44|131.97|129.57|132.09|129.69|131.84|129.44|0
1650538750000|2022-04-21 10:59:10|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650538760000|2022-04-21 10:59:20|131.97|129.57|131.97|129.57|131.97|129.57|131.97|129.57|0
1650538770000|2022-04-21 10:59:30|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650538780000|2022-04-21 10:59:40|131.72|129.32|131.66|129.26|131.72|129.32|131.66|129.26|0
1650538790000|2022-04-21 10:59:50|131.72|129.32|131.66|129.26|131.72|129.32|131.66|129.26|0
1650538800000|2022-04-21 11:00:00|131.35|128.95|131.6|129.2|131.6|129.2|131.35|128.95|0
1650538810000|2022-04-21 11:00:10|131.72|129.32|131.72|129.32|131.84|129.44|131.72|129.32|0
1650538820000|2022-04-21 11:00:20|131.84|129.44|132.03|129.63|132.03|129.63|131.84|129.44|0
1650538830000|2022-04-21 11:00:30|131.97|129.57|131.91|129.51|131.97|129.57|131.91|129.51|0
1650538840000|2022-04-21 11:00:40|131.84|129.44|131.97|129.57|131.97|129.57|131.84|129.44|0
1650538850000|2022-04-21 11:00:50|132.09|129.69|131.97|129.57|132.09|129.69|131.97|129.57|0
1650538860000|2022-04-21 11:01:00|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650538870000|2022-04-21 11:01:10|131.91|129.51|131.91|129.51|131.97|129.57|131.91|129.51|0
1650538880000|2022-04-21 11:01:20|131.97|129.57|132.09|129.69|132.09|129.69|131.97|129.57|0
1650538890000|2022-04-21 11:01:30|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650538900000|2022-04-21 11:01:40|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650538910000|2022-04-21 11:01:50|131.84|129.44|131.72|129.32|131.84|129.44|131.72|129.32|0
1650538920000|2022-04-21 11:02:00|131.84|129.44|131.84|129.44|131.97|129.57|131.84|129.44|0
1650538930000|2022-04-21 11:02:10|131.97|129.57|131.84|129.44|131.97|129.57|131.84|129.44|0
1650538940000|2022-04-21 11:02:20|131.97|129.57|132.09|129.69|132.09|129.69|131.97|129.57|0
1650538950000|2022-04-21 11:02:30|132.22|129.82|132.34|129.94|132.34|129.94|132.22|129.82|0
1650538960000|2022-04-21 11:02:40|132.46|130.06|132.21|129.81|132.46|130.06|132.21|129.81|0
1650538970000|2022-04-21 11:02:50|132.34|129.94|132.46|130.06|132.46|130.06|132.34|129.94|0
1650538980000|2022-04-21 11:03:00|132.34|129.94|132.34|129.94|132.34|129.94|132.34|129.94|0
1650538990000|2022-04-21 11:03:10|132.21|129.81|132.21|129.81|132.21|129.81|132.21|129.81|0
1650539000000|2022-04-21 11:03:20|132.09|129.69|132.21|129.81|132.21|129.81|132.09|129.69|0
1650539010000|2022-04-21 11:03:30|132.34|129.94|132.46|130.06|132.46|130.06|132.34|129.94|0
1650539040000|2022-04-21 11:04:00|132.34|129.94|132.21|129.81|132.4|130|132.21|129.81|0
1650539050000|2022-04-21 11:04:10|132.34|129.94|132.34|129.94|132.34|129.94|132.34|129.94|0
1650539060000|2022-04-21 11:04:20|132.4|130|132.34|129.94|132.46|130.06|132.21|129.81|0
1650539070000|2022-04-21 11:04:30|132.21|129.81|132.34|129.94|132.34|129.94|132.21|129.81|0
1650539090000|2022-04-21 11:04:50|132.28|129.88|132.21|129.81|132.28|129.88|132.09|129.69|0
1650539100000|2022-04-21 11:05:00|132.34|129.94|132.21|129.81|132.34|129.94|132.21|129.81|0
1650539110000|2022-04-21 11:05:10|132.28|129.88|132.21|129.81|132.28|129.88|132.21|129.81|0
1650539120000|2022-04-21 11:05:20|132.34|129.94|132.46|130.06|132.46|130.06|132.34|129.94|0
1650539130000|2022-04-21 11:05:30|132.59|130.19|132.59|130.19|132.59|130.19|132.59|130.19|0
1650539140000|2022-04-21 11:05:40|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650539150000|2022-04-21 11:05:50|132.59|130.19|132.59|130.19|132.59|130.19|132.59|130.19|0
1650539160000|2022-04-21 11:06:00|132.53|130.13|132.71|130.31|132.71|130.31|132.53|130.13|0
1650539170000|2022-04-21 11:06:10|132.59|130.19|132.71|130.31|132.71|130.31|132.59|130.19|0
1650539180000|2022-04-21 11:06:20|132.84|130.44|132.84|130.44|132.84|130.44|132.84|130.44|0
1650539190000|2022-04-21 11:06:30|132.71|130.31|132.71|130.31|132.71|130.31|132.71|130.31|0
1650539200000|2022-04-21 11:06:40|132.84|130.44|132.84|130.44|132.84|130.44|132.84|130.44|0
1650539210000|2022-04-21 11:06:50|132.96|130.56|132.84|130.44|132.96|130.56|132.84|130.44|0
1650539220000|2022-04-21 11:07:00|132.96|130.56|132.96|130.56|132.96|130.56|132.96|130.56|0
1650539230000|2022-04-21 11:07:10|132.84|130.44|132.96|130.56|132.96|130.56|132.84|130.44|0
1650539240000|2022-04-21 11:07:20|133.03|130.63|133.21|130.81|133.21|130.81|133.03|130.63|0
1650539270000|2022-04-21 11:07:50|133.08|130.68|132.96|130.56|133.08|130.68|132.96|130.56|0
1650539280000|2022-04-21 11:08:00|133.08|130.68|133.02|130.62|133.08|130.68|133.02|130.62|0
1650539290000|2022-04-21 11:08:10|132.96|130.56|132.83|130.43|132.96|130.56|132.83|130.43|0
1650539300000|2022-04-21 11:08:20|132.71|130.31|132.71|130.31|132.71|130.31|132.58|130.18|0
1650539310000|2022-04-21 11:08:30|132.65|130.25|132.58|130.18|132.65|130.25|132.58|130.18|0
1650539330000|2022-04-21 11:08:50|132.46|130.06|132.71|130.31|132.71|130.31|132.46|130.06|0
1650539340000|2022-04-21 11:09:00|132.58|130.18|132.71|130.31|132.71|130.31|132.58|130.18|0
1650539350000|2022-04-21 11:09:10|132.58|130.18|132.58|130.18|132.58|130.18|132.58|130.18|0
1650539360000|2022-04-21 11:09:20|132.65|130.25|132.65|130.25|132.65|130.25|132.58|130.18|0
1650539370000|2022-04-21 11:09:30|132.58|130.18|132.58|130.18|132.58|130.18|132.46|130.06|0
1650539390000|2022-04-21 11:09:50|132.52|130.12|132.58|130.18|132.58|130.18|132.46|130.06|0
1650539400000|2022-04-21 11:10:00|132.71|130.31|132.71|130.31|132.71|130.31|132.58|130.18|0
1650539410000|2022-04-21 11:10:10|132.83|130.43|132.96|130.56|132.96|130.56|132.83|130.43|0
1650539440000|2022-04-21 11:10:40|132.83|130.43|132.83|130.43|132.83|130.43|132.83|130.43|0
1650539450000|2022-04-21 11:10:50|132.9|130.5|132.83|130.43|132.9|130.5|132.83|130.43|0
1650539460000|2022-04-21 11:11:00|132.77|130.37|132.96|130.56|132.96|130.56|132.77|130.37|0
1650539470000|2022-04-21 11:11:10|132.83|130.43|132.96|130.56|132.96|130.56|132.71|130.31|0
1650539480000|2022-04-21 11:11:20|132.83|130.43|132.83|130.43|132.83|130.43|132.83|130.43|0
1650539490000|2022-04-21 11:11:30|132.77|130.37|132.77|130.37|132.77|130.37|132.77|130.37|0
1650539500000|2022-04-21 11:11:40|132.71|130.31|132.71|130.31|132.77|130.37|132.71|130.31|0
1650539510000|2022-04-21 11:11:50|132.83|130.43|132.71|130.31|132.83|130.43|132.71|130.31|0
1650539520000|2022-04-21 11:12:00|133.08|130.68|132.83|130.43|133.08|130.68|132.83|130.43|0
1650539530000|2022-04-21 11:12:10|132.96|130.56|132.96|130.56|132.96|130.56|132.83|130.43|0
1650539540000|2022-04-21 11:12:20|132.83|130.43|132.71|130.31|132.83|130.43|132.71|130.31|0
1650539550000|2022-04-21 11:12:30|132.58|130.18|132.58|130.18|132.58|130.18|132.46|130.06|0
1650539580000|2022-04-21 11:13:00|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650539590000|2022-04-21 11:13:10|132.58|130.18|132.58|130.18|132.71|130.31|132.58|130.18|0
1650539600000|2022-04-21 11:13:20|132.46|130.06|132.52|130.12|132.52|130.12|132.46|130.06|0
1650539610000|2022-04-21 11:13:30|132.58|130.18|132.58|130.18|132.58|130.18|132.52|130.12|0
1650539620000|2022-04-21 11:13:40|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650539640000|2022-04-21 11:14:00|132.71|130.31|132.08|129.68|132.71|130.31|132.08|129.68|0
1650539650000|2022-04-21 11:14:10|132.21|129.81|132.21|129.81|132.21|129.81|132.21|129.81|0
1650539670000|2022-04-21 11:14:30|132.15|129.75|131.96|129.56|132.15|129.75|131.96|129.56|0
1650539680000|2022-04-21 11:14:40|131.83|129.43|131.83|129.43|131.83|129.43|131.83|129.43|0
1650539690000|2022-04-21 11:14:50|132.08|129.68|132.08|129.68|132.08|129.68|132.08|129.68|0
1650539700000|2022-04-21 11:15:00|132.33|129.93|132.08|129.68|132.33|129.93|132.08|129.68|0
1650539710000|2022-04-21 11:15:10|132.02|129.62|131.96|129.56|132.02|129.62|131.96|129.56|0
1650539720000|2022-04-21 11:15:20|131.83|129.43|131.83|129.43|131.83|129.43|131.83|129.43|0
1650539740000|2022-04-21 11:15:40|131.96|129.56|132.08|129.68|132.08|129.68|131.96|129.56|0
1650539760000|2022-04-21 11:16:00|131.96|129.56|132.08|129.68|132.08|129.68|131.96|129.56|0
1650539770000|2022-04-21 11:16:10|132.2|129.8|132.2|129.8|132.2|129.8|132.2|129.8|0
1650539780000|2022-04-21 11:16:20|132.08|129.68|132.14|129.74|132.14|129.74|132.08|129.68|0
1650539790000|2022-04-21 11:16:30|132.08|129.68|132.08|129.68|132.2|129.8|132.08|129.68|0
1650539800000|2022-04-21 11:16:40|132.2|129.8|132.08|129.68|132.2|129.8|132.02|129.62|0
1650539810000|2022-04-21 11:16:50|131.71|129.31|131.71|129.31|131.71|129.31|131.71|129.31|0
1650539820000|2022-04-21 11:17:00|131.58|129.18|131.33|128.93|131.58|129.18|131.33|128.93|0
1650539830000|2022-04-21 11:17:10|131.09|128.69|131.21|128.81|131.21|128.81|131.09|128.69|0
1650539840000|2022-04-21 11:17:20|131.03|128.63|131.03|128.63|131.03|128.63|131.03|128.63|0
1650539850000|2022-04-21 11:17:30|130.96|128.56|130.96|128.56|130.96|128.56|130.96|128.56|0
1650539860000|2022-04-21 11:17:40|131.03|128.63|131.09|128.69|131.09|128.69|130.96|128.56|0
1650539870000|2022-04-21 11:17:50|130.96|128.56|130.96|128.56|130.96|128.56|130.96|128.56|0
1650539880000|2022-04-21 11:18:00|130.59|128.19|131.09|128.69|131.09|128.69|130.59|128.19|0
1650539890000|2022-04-21 11:18:10|130.96|128.56|131.09|128.69|131.09|128.69|130.96|128.56|0
1650539900000|2022-04-21 11:18:20|130.96|128.56|131.33|128.93|131.46|129.06|130.9|128.5|0
1650539920000|2022-04-21 11:18:40|131.21|128.81|131.33|128.93|131.33|128.93|131.21|128.81|0
1650539930000|2022-04-21 11:18:50|131.21|128.81|131.21|128.81|131.21|128.81|131.21|128.81|0
1650539940000|2022-04-21 11:19:00|131.08|128.68|131.08|128.68|131.08|128.68|131.08|128.68|0
1650539950000|2022-04-21 11:19:10|130.96|128.56|130.96|128.56|130.96|128.56|130.96|128.56|0
1650539960000|2022-04-21 11:19:20|130.9|128.5|130.96|128.56|130.96|128.56|130.9|128.5|0
1650539970000|2022-04-21 11:19:30|130.84|128.44|130.84|128.44|130.84|128.44|130.84|128.44|0
1650539980000|2022-04-21 11:19:40|130.96|128.56|131.33|128.93|131.33|128.93|130.96|128.56|0
1650539990000|2022-04-21 11:19:50|131.21|128.81|131.21|128.81|131.21|128.81|131.08|128.68|0
1650540000000|2022-04-21 11:20:00|131.33|128.93|131.33|128.93|131.33|128.93|131.21|128.81|0
1650540010000|2022-04-21 11:20:10|131.21|128.81|131.21|128.81|131.21|128.81|131.21|128.81|0
1650540020000|2022-04-21 11:20:20|131.08|128.68|131.08|128.68|131.21|128.81|131.08|128.68|0
1650540030000|2022-04-21 11:20:30|131.21|128.81|131.08|128.68|131.21|128.81|131.08|128.68|0
1650540040000|2022-04-21 11:20:40|131.21|128.81|131.08|128.68|131.21|128.81|131.08|128.68|0
1650540050000|2022-04-21 11:20:50|131.21|128.81|131.08|128.68|131.21|128.81|131.08|128.68|0
1650540060000|2022-04-21 11:21:00|130.84|128.44|130.84|128.44|130.84|128.44|130.84|128.44|0
1650540070000|2022-04-21 11:21:10|130.71|128.31|130.71|128.31|130.71|128.31|130.71|128.31|0
1650540080000|2022-04-21 11:21:20|130.84|128.44|130.96|128.56|130.96|128.56|130.84|128.44|0
1650540090000|2022-04-21 11:21:30|130.84|128.44|130.84|128.44|130.84|128.44|130.78|128.38|0
1650540100000|2022-04-21 11:21:40|130.9|128.5|130.84|128.44|130.9|128.5|130.84|128.44|0
1650540110000|2022-04-21 11:21:50|130.78|128.38|130.78|128.38|130.78|128.38|130.78|128.38|0
1650540120000|2022-04-21 11:22:00|130.71|128.31|130.71|128.31|130.71|128.31|130.59|128.19|0
1650540130000|2022-04-21 11:22:10|130.78|128.38|130.78|128.38|130.84|128.44|130.78|128.38|0
1650540140000|2022-04-21 11:22:20|130.84|128.44|130.59|128.19|130.84|128.44|130.59|128.19|0
1650540150000|2022-04-21 11:22:30|130.71|128.31|130.83|128.43|130.83|128.43|130.71|128.31|0
1650540160000|2022-04-21 11:22:40|130.78|128.38|131.08|128.68|131.08|128.68|130.78|128.38|0
1650540170000|2022-04-21 11:22:50|131.15|128.75|131.08|128.68|131.21|128.81|131.08|128.68|0
1650540180000|2022-04-21 11:23:00|130.96|128.56|130.83|128.43|131.08|128.68|130.83|128.43|0
1650540200000|2022-04-21 11:23:20|130.71|128.31|130.71|128.31|130.83|128.43|130.71|128.31|0
1650540210000|2022-04-21 11:23:30|130.77|128.37|130.77|128.37|130.77|128.37|130.77|128.37|0
1650540220000|2022-04-21 11:23:40|130.83|128.43|130.83|128.43|130.83|128.43|130.77|128.37|0
1650540240000|2022-04-21 11:24:00|130.9|128.5|131.08|128.68|131.08|128.68|130.9|128.5|0
1650540260000|2022-04-21 11:24:20|131.15|128.75|130.83|128.43|131.15|128.75|130.83|128.43|0
1650540270000|2022-04-21 11:24:30|130.96|128.56|130.83|128.43|130.96|128.56|130.83|128.43|0
1650540280000|2022-04-21 11:24:40|130.96|128.56|130.83|128.43|130.96|128.56|130.83|128.43|0
1650540290000|2022-04-21 11:24:50|130.71|128.31|130.71|128.31|130.71|128.31|130.71|128.31|0
1650540300000|2022-04-21 11:25:00|130.59|128.19|130.59|128.19|130.59|128.19|130.59|128.19|0
1650540310000|2022-04-21 11:25:10|130.53|128.13|130.46|128.06|130.53|128.13|130.46|128.06|0
1650540320000|2022-04-21 11:25:20|130.34|127.94|130.46|128.06|130.46|128.06|130.34|127.94|0
1650540330000|2022-04-21 11:25:30|130.59|128.19|130.71|128.31|130.71|128.31|130.59|128.19|0
1650540340000|2022-04-21 11:25:40|130.59|128.19|130.59|128.19|130.71|128.31|130.59|128.19|0
1650540360000|2022-04-21 11:26:00|130.53|128.13|130.58|128.18|130.58|128.18|130.46|128.06|0
1650540370000|2022-04-21 11:26:10|130.46|128.06|130.46|128.06|130.58|128.18|130.46|128.06|0
1650540380000|2022-04-21 11:26:20|130.58|128.18|130.46|128.06|130.58|128.18|130.46|128.06|0
1650540390000|2022-04-21 11:26:30|130.71|128.31|130.71|128.31|130.71|128.31|130.58|128.18|0
1650540400000|2022-04-21 11:26:40|130.65|128.25|130.71|128.31|130.71|128.31|130.65|128.25|0
1650540420000|2022-04-21 11:27:00|130.77|128.37|130.58|128.18|130.77|128.37|130.58|128.18|0
1650540430000|2022-04-21 11:27:10|130.46|128.06|130.46|128.06|130.46|128.06|130.46|128.06|0
1650540440000|2022-04-21 11:27:20|130.58|128.18|130.46|128.06|130.58|128.18|130.46|128.06|0
1650540460000|2022-04-21 11:27:40|130.34|127.94|130.21|127.81|130.34|127.94|129.97|127.57|0
1650540470000|2022-04-21 11:27:50|130.09|127.69|130.34|127.94|130.34|127.94|129.97|127.57|0
1650540480000|2022-04-21 11:28:00|130.21|127.81|130.21|127.81|130.21|127.81|130.21|127.81|0
1650540490000|2022-04-21 11:28:10|130.34|127.94|130.21|127.81|130.34|127.94|130.21|127.81|0
1650540500000|2022-04-21 11:28:20|130.34|127.94|130.34|127.94|130.34|127.94|130.34|127.94|0
1650540510000|2022-04-21 11:28:30|130.46|128.06|130.58|128.18|130.58|128.18|130.46|128.06|0
1650540530000|2022-04-21 11:28:50|130.52|128.12|130.46|128.06|130.52|128.12|130.46|128.06|0
1650540540000|2022-04-21 11:29:00|130.34|127.94|129.97|127.57|130.34|127.94|129.97|127.57|0
1650540550000|2022-04-21 11:29:10|130.09|127.69|129.72|127.32|130.09|127.69|129.72|127.32|0
1650540560000|2022-04-21 11:29:20|129.6|127.2|129.47|127.07|129.6|127.2|129.47|127.07|0
1650540570000|2022-04-21 11:29:30|129.6|127.2|129.6|127.2|129.6|127.2|129.6|127.2|0
1650540590000|2022-04-21 11:29:50|129.47|127.07|129.47|127.07|129.47|127.07|129.47|127.07|0
1650540600000|2022-04-21 11:30:00|129.6|127.2|129.35|126.95|129.6|127.2|129.23|126.83|0
1650540610000|2022-04-21 11:30:10|129.47|127.07|129.47|127.07|129.47|127.07|129.47|127.07|0
1650540620000|2022-04-21 11:30:20|129.6|127.2|129.97|127.57|129.97|127.57|129.6|127.2|0
1650540630000|2022-04-21 11:30:30|129.96|127.56|129.96|127.56|129.96|127.56|129.96|127.56|0
1650540640000|2022-04-21 11:30:40|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1650540650000|2022-04-21 11:30:50|129.96|127.56|129.96|127.56|129.96|127.56|129.96|127.56|0
1650540660000|2022-04-21 11:31:00|130.09|127.69|130.33|127.93|130.33|127.93|130.09|127.69|0
1650540680000|2022-04-21 11:31:20|130.46|128.06|130.33|127.93|130.46|128.06|130.33|127.93|0
1650540690000|2022-04-21 11:31:30|130.21|127.81|130.33|127.93|130.33|127.93|130.21|127.81|0
1650540700000|2022-04-21 11:31:40|130.27|127.87|130.09|127.69|130.27|127.87|130.09|127.69|0
1650540710000|2022-04-21 11:31:50|129.96|127.56|130.09|127.69|130.09|127.69|129.96|127.56|0
1650540720000|2022-04-21 11:32:00|130.15|127.75|130.09|127.69|130.15|127.75|130.09|127.69|0
1650540740000|2022-04-21 11:32:20|130.15|127.75|130.15|127.75|130.15|127.75|130.15|127.75|0
1650540750000|2022-04-21 11:32:30|130.21|127.81|130.21|127.81|130.21|127.81|130.21|127.81|0
1650540760000|2022-04-21 11:32:40|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1650540770000|2022-04-21 11:32:50|130.21|127.81|130.33|127.93|130.33|127.93|130.21|127.81|0
1650540780000|2022-04-21 11:33:00|130.4|128|130.46|128.06|130.46|128.06|130.33|127.93|0
1650540790000|2022-04-21 11:33:10|130.58|128.18|130.7|128.3|130.7|128.3|130.58|128.18|0
1650540800000|2022-04-21 11:33:20|130.58|128.18|130.58|128.18|130.58|128.18|130.58|128.18|0
1650540810000|2022-04-21 11:33:30|130.7|128.3|130.58|128.18|130.7|128.3|130.58|128.18|0
1650540820000|2022-04-21 11:33:40|130.64|128.24|130.58|128.18|130.64|128.24|130.58|128.18|0
1650540840000|2022-04-21 11:34:00|130.52|128.12|130.33|127.93|130.52|128.12|130.33|127.93|0
1650540850000|2022-04-21 11:34:10|130.21|127.81|129.96|127.56|130.33|127.93|129.96|127.56|0
1650540860000|2022-04-21 11:34:20|130.03|127.63|129.96|127.56|130.03|127.63|129.96|127.56|0
1650540870000|2022-04-21 11:34:30|129.9|127.5|129.9|127.5|129.9|127.5|129.9|127.5|0
1650540880000|2022-04-21 11:34:40|129.96|127.56|129.96|127.56|129.96|127.56|129.96|127.56|0
1650540890000|2022-04-21 11:34:50|129.9|127.5|129.9|127.5|129.9|127.5|129.9|127.5|0
1650540900000|2022-04-21 11:35:00|129.96|127.56|130.21|127.81|130.21|127.81|129.96|127.56|0
1650540910000|2022-04-21 11:35:10|130.33|127.93|130.21|127.81|130.33|127.93|130.21|127.81|0
1650540920000|2022-04-21 11:35:20|130.27|127.87|130.21|127.81|130.27|127.87|130.21|127.81|0
1650540950000|2022-04-21 11:35:50|130.45|128.05|130.33|127.93|130.45|128.05|130.21|127.81|0
1650540970000|2022-04-21 11:36:10|130.45|128.05|130.21|127.81|130.45|128.05|130.21|127.81|0
1650541000000|2022-04-21 11:36:40|130.33|127.93|130.39|127.99|130.39|127.99|130.33|127.93|0
1650541010000|2022-04-21 11:36:50|130.45|128.05|130.21|127.81|130.45|128.05|130.21|127.81|0
1650541020000|2022-04-21 11:37:00|130.33|127.93|130.21|127.81|130.33|127.93|130.21|127.81|0
1650541030000|2022-04-21 11:37:10|130.33|127.93|130.21|127.81|130.33|127.93|130.21|127.81|0
1650541040000|2022-04-21 11:37:20|130.15|127.75|130.21|127.81|130.21|127.81|130.15|127.75|0
1650541050000|2022-04-21 11:37:30|130.15|127.75|130.21|127.81|130.21|127.81|130.15|127.75|0
1650541070000|2022-04-21 11:37:50|130.08|127.68|130.08|127.68|130.08|127.68|130.08|127.68|0
1650541080000|2022-04-21 11:38:00|130.21|127.81|130.33|127.93|130.33|127.93|130.08|127.68|0
1650541100000|2022-04-21 11:38:20|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1650541110000|2022-04-21 11:38:30|130.58|128.18|130.58|128.18|130.58|128.18|130.58|128.18|0
1650541120000|2022-04-21 11:38:40|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1650541140000|2022-04-21 11:39:00|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1650541150000|2022-04-21 11:39:10|130.7|128.3|130.7|128.3|130.7|128.3|130.57|128.17|0
1650541170000|2022-04-21 11:39:30|130.64|128.24|130.7|128.3|130.7|128.3|130.57|128.17|0
1650541180000|2022-04-21 11:39:40|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1650541220000|2022-04-21 11:40:20|130.45|128.05|130.33|127.93|130.45|128.05|130.33|127.93|0
1650541230000|2022-04-21 11:40:30|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1650541250000|2022-04-21 11:40:50|130.33|127.93|130.45|128.05|130.45|128.05|130.33|127.93|0
1650541260000|2022-04-21 11:41:00|130.33|127.93|130.39|127.99|130.45|128.05|130.33|127.93|0
1650541270000|2022-04-21 11:41:10|130.33|127.93|130.33|127.93|130.33|127.93|130.33|127.93|0
1650541280000|2022-04-21 11:41:20|130.2|127.8|130.33|127.93|130.33|127.93|130.2|127.8|0
1650541300000|2022-04-21 11:41:40|130.27|127.87|130.33|127.93|130.33|127.93|130.27|127.87|0
1650541310000|2022-04-21 11:41:50|130.2|127.8|130.2|127.8|130.2|127.8|130.2|127.8|0
1650541320000|2022-04-21 11:42:00|130.08|127.68|130.08|127.68|130.08|127.68|130.08|127.68|0
1650541330000|2022-04-21 11:42:10|130.2|127.8|130.2|127.8|130.2|127.8|130.2|127.8|0
1650541340000|2022-04-21 11:42:20|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1650541350000|2022-04-21 11:42:30|130.33|127.93|130.2|127.8|130.33|127.93|130.2|127.8|0
1650541380000|2022-04-21 11:43:00|130.33|127.93|130.2|127.8|130.33|127.93|130.2|127.8|0
1650541410000|2022-04-21 11:43:30|130.08|127.68|130.08|127.68|130.08|127.68|130.08|127.68|0
1650541440000|2022-04-21 11:44:00|130.2|127.8|130.2|127.8|130.2|127.8|130.08|127.68|0
1650541460000|2022-04-21 11:44:20|130.32|127.92|130.32|127.92|130.32|127.92|130.32|127.92|0
1650541470000|2022-04-21 11:44:30|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1650541480000|2022-04-21 11:44:40|130.94|128.54|130.82|128.42|130.94|128.54|130.82|128.42|0
1650541490000|2022-04-21 11:44:50|130.69|128.29|130.94|128.54|130.94|128.54|130.69|128.29|0
1650541500000|2022-04-21 11:45:00|131.07|128.67|130.82|128.42|131.07|128.67|130.82|128.42|0
1650541510000|2022-04-21 11:45:10|130.94|128.54|130.94|128.54|130.94|128.54|130.88|128.48|0
1650541520000|2022-04-21 11:45:20|131.06|128.66|131.01|128.61|131.06|128.66|130.94|128.54|0
1650541530000|2022-04-21 11:45:30|131.19|128.79|131.19|128.79|131.25|128.85|131.19|128.79|0
1650541540000|2022-04-21 11:45:40|131.25|128.85|131.25|128.85|131.25|128.85|131.25|128.85|0
1650541550000|2022-04-21 11:45:50|131.19|128.79|131.06|128.66|131.19|128.79|131.06|128.66|0
1650541560000|2022-04-21 11:46:00|130.94|128.54|130.94|128.54|131|128.6|130.94|128.54|0
1650541570000|2022-04-21 11:46:10|131.06|128.66|131.06|128.66|131.06|128.66|131.06|128.66|0
1650541610000|2022-04-21 11:46:50|131.19|128.79|131.06|128.66|131.19|128.79|131.06|128.66|0
1650541630000|2022-04-21 11:47:10|131|128.6|130.82|128.42|131|128.6|130.82|128.42|0
1650541640000|2022-04-21 11:47:20|131|128.6|131|128.6|131|128.6|131|128.6|0
1650541650000|2022-04-21 11:47:30|130.94|128.54|131.06|128.66|131.06|128.66|130.94|128.54|0
1650541660000|2022-04-21 11:47:40|131.19|128.79|130.94|128.54|131.19|128.79|130.94|128.54|0
1650541670000|2022-04-21 11:47:50|131.06|128.66|131.06|128.66|131.06|128.66|131.06|128.66|0
1650541690000|2022-04-21 11:48:10|130.94|128.54|130.94|128.54|130.94|128.54|130.94|128.54|0
1650541700000|2022-04-21 11:48:20|130.81|128.41|130.81|128.41|130.81|128.41|130.81|128.41|0
1650541740000|2022-04-21 11:49:00|130.57|128.17|130.44|128.04|130.57|128.17|130.44|128.04|0
1650541750000|2022-04-21 11:49:10|130.57|128.17|130.63|128.23|130.63|128.23|130.57|128.17|0
1650541760000|2022-04-21 11:49:20|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1650541770000|2022-04-21 11:49:30|130.63|128.23|130.57|128.17|130.63|128.23|130.57|128.17|0
1650541820000|2022-04-21 11:50:20|130.69|128.29|130.81|128.41|130.81|128.41|130.69|128.29|0
1650541860000|2022-04-21 11:51:00|130.94|128.54|130.88|128.48|130.94|128.54|130.88|128.48|0
1650541870000|2022-04-21 11:51:10|130.94|128.54|131.06|128.66|131.06|128.66|130.94|128.54|0
1650541880000|2022-04-21 11:51:20|130.94|128.54|130.94|128.54|130.94|128.54|130.94|128.54|0
1650541900000|2022-04-21 11:51:40|130.81|128.41|130.81|128.41|130.81|128.41|130.81|128.41|0
1650541930000|2022-04-21 11:52:10|130.69|128.29|130.56|128.16|130.69|128.29|130.56|128.16|0
1650541940000|2022-04-21 11:52:20|130.44|128.04|130.44|128.04|130.44|128.04|130.44|128.04|0
1650541950000|2022-04-21 11:52:30|130.32|127.92|130.32|127.92|130.32|127.92|130.32|127.92|0
1650541960000|2022-04-21 11:52:40|130.44|128.04|130.56|128.16|130.56|128.16|130.44|128.04|0
1650541990000|2022-04-21 11:53:10|130.5|128.1|130.44|128.04|130.5|128.1|130.44|128.04|0
1650542000000|2022-04-21 11:53:20|130.5|128.1|130.56|128.16|130.56|128.16|130.5|128.1|0
1650542010000|2022-04-21 11:53:30|130.69|128.29|130.69|128.29|130.69|128.29|130.69|128.29|0
1650542020000|2022-04-21 11:53:40|130.63|128.23|130.69|128.29|130.75|128.35|130.63|128.23|0
1650542030000|2022-04-21 11:53:50|130.63|128.23|130.56|128.16|130.63|128.23|130.56|128.16|0
1650542040000|2022-04-21 11:54:00|130.44|128.04|130.44|128.04|130.44|128.04|130.44|128.04|0
1650542050000|2022-04-21 11:54:10|130.56|128.16|130.5|128.1|130.56|128.16|130.5|128.1|0
1650542060000|2022-04-21 11:54:20|130.56|128.16|129.95|127.55|130.56|128.16|129.95|127.55|0
1650542080000|2022-04-21 11:54:40|130.01|127.61|129.95|127.55|130.01|127.61|129.95|127.55|0
1650542090000|2022-04-21 11:54:50|129.82|127.42|129.7|127.3|129.82|127.42|129.7|127.3|0
1650542100000|2022-04-21 11:55:00|129.82|127.42|129.7|127.3|129.82|127.42|129.7|127.3|0
1650542110000|2022-04-21 11:55:10|129.58|127.18|129.7|127.3|129.7|127.3|129.58|127.18|0
1650542120000|2022-04-21 11:55:20|129.82|127.42|129.7|127.3|129.82|127.42|129.7|127.3|0
1650542140000|2022-04-21 11:55:40|129.33|126.93|129.33|126.93|129.33|126.93|129.33|126.93|0
1650542150000|2022-04-21 11:55:50|129.45|127.05|129.33|126.93|129.45|127.05|129.33|126.93|0
1650542160000|2022-04-21 11:56:00|129.09|126.69|129.21|126.81|129.21|126.81|129.09|126.69|0
1650542170000|2022-04-21 11:56:10|129.09|126.69|129.09|126.69|129.09|126.69|129.09|126.69|0
1650542180000|2022-04-21 11:56:20|128.96|126.56|128.96|126.56|129.09|126.69|128.96|126.56|0
1650542190000|2022-04-21 11:56:30|128.84|126.44|128.84|126.44|128.96|126.56|128.84|126.44|0
1650542200000|2022-04-21 11:56:40|128.96|126.56|129.15|126.75|129.15|126.75|128.96|126.56|0
1650542210000|2022-04-21 11:56:50|129.21|126.81|129.21|126.81|129.33|126.93|129.21|126.81|0
1650542220000|2022-04-21 11:57:00|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650542230000|2022-04-21 11:57:10|129.08|126.68|129.08|126.68|129.08|126.68|129.08|126.68|0
1650542240000|2022-04-21 11:57:20|129.21|126.81|129.33|126.93|129.33|126.93|129.21|126.81|0
1650542250000|2022-04-21 11:57:30|129.21|126.81|129.21|126.81|129.21|126.81|129.21|126.81|0
1650542260000|2022-04-21 11:57:40|129.08|126.68|129.21|126.81|129.21|126.81|129.08|126.68|0
1650542300000|2022-04-21 11:58:20|129.33|126.93|129.45|127.05|129.45|127.05|129.33|126.93|0
1650542310000|2022-04-21 11:58:30|129.57|127.17|129.57|127.17|129.57|127.17|129.57|127.17|0
1650542330000|2022-04-21 11:58:50|129.45|127.05|129.45|127.05|129.45|127.05|129.45|127.05|0
1650542340000|2022-04-21 11:59:00|129.33|126.93|129.27|126.87|129.33|126.93|129.27|126.87|0
1650542350000|2022-04-21 11:59:10|129.33|126.93|129.33|126.93|129.33|126.93|129.33|126.93|0
1650542380000|2022-04-21 11:59:40|129.45|127.05|129.45|127.05|129.45|127.05|129.45|127.05|0
1650542390000|2022-04-21 11:59:50|129.57|127.17|129.51|127.11|129.57|127.17|129.45|127.05|0
1650542400000|2022-04-21 12:00:00|129.7|127.3|129.7|127.3|129.82|127.42|129.7|127.3|0
1650542410000|2022-04-21 12:00:10|129.57|127.17|129.33|126.93|129.7|127.3|129.33|126.93|0
1650542420000|2022-04-21 12:00:20|129.2|126.8|129.33|126.93|129.33|126.93|129.2|126.8|0
1650542430000|2022-04-21 12:00:30|129.27|126.87|129.27|126.87|129.27|126.87|129.2|126.8|0
1650542440000|2022-04-21 12:00:40|129.2|126.8|128.96|126.56|129.2|126.8|128.96|126.56|0
1650542450000|2022-04-21 12:00:50|129.08|126.68|129.08|126.68|129.08|126.68|129.08|126.68|0
1650542460000|2022-04-21 12:01:00|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650542470000|2022-04-21 12:01:10|129.2|126.8|129.2|126.8|129.2|126.8|129.2|126.8|0
1650542480000|2022-04-21 12:01:20|129.08|126.68|128.96|126.56|129.08|126.68|128.96|126.56|0
1650542490000|2022-04-21 12:01:30|129.02|126.62|128.71|126.31|129.02|126.62|128.71|126.31|0
1650542500000|2022-04-21 12:01:40|128.84|126.44|128.84|126.44|128.84|126.44|128.71|126.31|0
1650542510000|2022-04-21 12:01:50|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650542520000|2022-04-21 12:02:00|129.08|126.68|128.96|126.56|129.08|126.68|128.96|126.56|0
1650542530000|2022-04-21 12:02:10|129.08|126.68|129.2|126.8|129.2|126.8|129.08|126.68|0
1650542540000|2022-04-21 12:02:20|129.14|126.74|129.08|126.68|129.14|126.74|129.08|126.68|0
1650542550000|2022-04-21 12:02:30|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650542560000|2022-04-21 12:02:40|128.84|126.44|128.84|126.44|128.84|126.44|128.84|126.44|0
1650542570000|2022-04-21 12:02:50|128.71|126.31|128.71|126.31|128.71|126.31|128.71|126.31|0
1650542580000|2022-04-21 12:03:00|128.84|126.44|128.84|126.44|128.84|126.44|128.84|126.44|0
1650542600000|2022-04-21 12:03:20|128.83|126.43|128.83|126.43|128.83|126.43|128.83|126.43|0
1650542620000|2022-04-21 12:03:40|128.96|126.56|129.08|126.68|129.08|126.68|128.96|126.56|0
1650542630000|2022-04-21 12:03:50|128.96|126.56|128.96|126.56|128.96|126.56|128.96|126.56|0
1650542640000|2022-04-21 12:04:00|128.9|126.5|128.83|126.43|128.9|126.5|128.83|126.43|0
1650542650000|2022-04-21 12:04:10|128.96|126.56|128.96|126.56|129.08|126.68|128.96|126.56|0
1650542660000|2022-04-21 12:04:20|129.08|126.68|129.08|126.68|129.08|126.68|129.08|126.68|0
1650542670000|2022-04-21 12:04:30|128.96|126.56|128.96|126.56|129.02|126.62|128.96|126.56|0
1650542680000|2022-04-21 12:04:40|128.83|126.43|128.83|126.43|128.83|126.43|128.83|126.43|0
1650542690000|2022-04-21 12:04:50|128.96|126.56|129.02|126.62|129.02|126.62|128.96|126.56|0
1650542700000|2022-04-21 12:05:00|128.96|126.56|129.08|126.68|129.08|126.68|128.96|126.56|0
1650542710000|2022-04-21 12:05:10|129.2|126.8|129.45|127.05|129.45|127.05|129.2|126.8|0
1650542720000|2022-04-21 12:05:20|129.32|126.92|129.2|126.8|129.32|126.92|129.08|126.68|0
1650542730000|2022-04-21 12:05:30|129.26|126.86|129.32|126.92|129.32|126.92|129.26|126.86|0
1650542750000|2022-04-21 12:05:50|129.2|126.8|129.32|126.92|129.32|126.92|129.2|126.8|0
1650542760000|2022-04-21 12:06:00|129.2|126.8|129.32|126.92|129.45|127.05|129.2|126.8|0
1650542770000|2022-04-21 12:06:10|129.45|127.05|129.45|127.05|129.45|127.05|129.45|127.05|0
1650542780000|2022-04-21 12:06:20|129.57|127.17|129.57|127.17|129.69|127.29|129.57|127.17|0
1650542830000|2022-04-21 12:07:10|129.63|127.23|129.57|127.17|129.63|127.23|129.57|127.17|0
1650542840000|2022-04-21 12:07:20|129.69|127.29|129.69|127.29|129.69|127.29|129.69|127.29|0
1650542850000|2022-04-21 12:07:30|129.94|127.54|129.81|127.41|129.94|127.54|129.81|127.41|0
1650542860000|2022-04-21 12:07:40|129.69|127.29|129.69|127.29|129.69|127.29|129.69|127.29|0
1650542870000|2022-04-21 12:07:50|129.81|127.41|130.06|127.66|130.06|127.66|129.81|127.41|0
1650542880000|2022-04-21 12:08:00|130.18|127.78|130.06|127.66|130.18|127.78|130.06|127.66|0
1650542890000|2022-04-21 12:08:10|129.94|127.54|129.81|127.41|129.94|127.54|129.81|127.41|0
1650542910000|2022-04-21 12:08:30|129.88|127.48|129.94|127.54|129.94|127.54|129.88|127.48|0
1650542920000|2022-04-21 12:08:40|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1650542930000|2022-04-21 12:08:50|129.57|127.17|129.44|127.04|129.57|127.17|129.44|127.04|0
1650542940000|2022-04-21 12:09:00|129.57|127.17|129.69|127.29|129.81|127.41|129.57|127.17|0
1650542950000|2022-04-21 12:09:10|129.63|127.23|129.69|127.29|129.69|127.29|129.57|127.17|0
1650542960000|2022-04-21 12:09:20|129.63|127.23|129.44|127.04|129.63|127.23|129.44|127.04|0
1650542980000|2022-04-21 12:09:40|129.38|126.98|129.32|126.92|129.38|126.98|129.32|126.92|0
1650542990000|2022-04-21 12:09:50|129.44|127.04|129.44|127.04|129.44|127.04|129.44|127.04|0
1650543000000|2022-04-21 12:10:00|129.57|127.17|129.44|127.04|129.57|127.17|129.44|127.04|0
1650543020000|2022-04-21 12:10:20|129.32|126.92|129.32|126.92|129.44|127.04|129.32|126.92|0
1650543030000|2022-04-21 12:10:30|129.44|127.04|129.32|126.92|129.44|127.04|129.32|126.92|0
1650543040000|2022-04-21 12:10:40|129.44|127.04|129.57|127.17|129.57|127.17|129.44|127.04|0
1650543050000|2022-04-21 12:10:50|129.44|127.04|129.44|127.04|129.44|127.04|129.44|127.04|0
1650543060000|2022-04-21 12:11:00|129.56|127.16|129.56|127.16|129.69|127.29|129.56|127.16|0
1650543070000|2022-04-21 12:11:10|129.69|127.29|129.56|127.16|129.69|127.29|129.56|127.16|0
1650543080000|2022-04-21 12:11:20|129.63|127.23|129.69|127.29|129.69|127.29|129.63|127.23|0
1650543090000|2022-04-21 12:11:30|129.81|127.41|129.81|127.41|129.93|127.53|129.81|127.41|0
1650543100000|2022-04-21 12:11:40|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650543110000|2022-04-21 12:11:50|129.93|127.53|129.93|127.53|129.93|127.53|129.93|127.53|0
1650543120000|2022-04-21 12:12:00|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1650543140000|2022-04-21 12:12:20|129.69|127.29|129.69|127.29|129.69|127.29|129.69|127.29|0
1650543160000|2022-04-21 12:12:40|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650543170000|2022-04-21 12:12:50|129.56|127.16|129.56|127.16|129.69|127.29|129.56|127.16|0
1650543180000|2022-04-21 12:13:00|129.63|127.23|129.69|127.29|129.69|127.29|129.63|127.23|0
1650543200000|2022-04-21 12:13:20|129.75|127.35|129.87|127.47|129.87|127.47|129.75|127.35|0
1650543210000|2022-04-21 12:13:30|129.93|127.53|130.06|127.66|130.06|127.66|129.93|127.53|0
1650543220000|2022-04-21 12:13:40|130.18|127.78|129.93|127.53|130.18|127.78|129.93|127.53|0
1650543230000|2022-04-21 12:13:50|130|127.6|129.93|127.53|130|127.6|129.93|127.53|0
1650543240000|2022-04-21 12:14:00|130.05|127.65|129.93|127.53|130.05|127.65|129.93|127.53|0
1650543250000|2022-04-21 12:14:10|129.87|127.47|129.81|127.41|129.93|127.53|129.81|127.41|0
1650543260000|2022-04-21 12:14:20|129.93|127.53|129.81|127.41|129.93|127.53|129.81|127.41|0
1650543270000|2022-04-21 12:14:30|129.93|127.53|129.87|127.47|129.93|127.53|129.87|127.47|0
1650543280000|2022-04-21 12:14:40|129.81|127.41|129.69|127.29|129.81|127.41|129.69|127.29|0
1650543290000|2022-04-21 12:14:50|129.68|127.28|129.68|127.28|129.68|127.28|129.68|127.28|0
1650543300000|2022-04-21 12:15:00|129.81|127.41|129.56|127.16|129.81|127.41|129.56|127.16|0
1650543330000|2022-04-21 12:15:30|129.68|127.28|129.68|127.28|129.68|127.28|129.68|127.28|0
1650543340000|2022-04-21 12:15:40|129.81|127.41|130.05|127.65|130.05|127.65|129.81|127.41|0
1650543350000|2022-04-21 12:15:50|130.18|127.78|130.05|127.65|130.18|127.78|130.05|127.65|0
1650543360000|2022-04-21 12:16:00|130.12|127.72|130.3|127.9|130.3|127.9|130.12|127.72|0
1650543380000|2022-04-21 12:16:20|130.24|127.84|130.3|127.9|130.3|127.9|130.18|127.78|0
1650543390000|2022-04-21 12:16:30|130.42|128.02|130.42|128.02|130.42|128.02|130.42|128.02|0
1650543400000|2022-04-21 12:16:40|130.55|128.15|130.36|127.96|130.55|128.15|130.36|127.96|0
1650543410000|2022-04-21 12:16:50|130.42|128.02|130.3|127.9|130.49|128.09|130.3|127.9|0
1650543420000|2022-04-21 12:17:00|130.18|127.78|130.18|127.78|130.18|127.78|130.18|127.78|0
1650543430000|2022-04-21 12:17:10|130.3|127.9|130.3|127.9|130.3|127.9|130.3|127.9|0
1650543440000|2022-04-21 12:17:20|130.18|127.78|130.3|127.9|130.3|127.9|130.18|127.78|0
1650543450000|2022-04-21 12:17:30|130.24|127.84|130.3|127.9|130.3|127.9|130.18|127.78|0
1650543460000|2022-04-21 12:17:40|130.18|127.78|130.36|127.96|130.36|127.96|130.18|127.78|0
1650543470000|2022-04-21 12:17:50|130.3|127.9|130.3|127.9|130.3|127.9|130.3|127.9|0
1650543480000|2022-04-21 12:18:00|130.17|127.77|130.42|128.02|130.55|128.15|130.17|127.77|0
1650543490000|2022-04-21 12:18:10|130.49|128.09|130.54|128.14|130.54|128.14|130.49|128.09|0
1650543500000|2022-04-21 12:18:20|130.49|128.09|130.3|127.9|130.49|128.09|130.3|127.9|0
1650543510000|2022-04-21 12:18:30|130.42|128.02|130.36|127.96|130.42|128.02|130.36|127.96|0
1650543520000|2022-04-21 12:18:40|130.3|127.9|130.79|128.39|130.79|128.39|130.3|127.9|0
1650543530000|2022-04-21 12:18:50|130.67|128.27|130.67|128.27|130.79|128.39|130.67|128.27|0
1650543540000|2022-04-21 12:19:00|130.79|128.39|130.67|128.27|130.79|128.39|130.67|128.27|0
1650543550000|2022-04-21 12:19:10|130.92|128.52|130.91|128.51|130.92|128.52|130.91|128.51|0
1650543560000|2022-04-21 12:19:20|130.79|128.39|130.73|128.33|130.79|128.39|130.73|128.33|0
1650543570000|2022-04-21 12:19:30|130.67|128.27|130.79|128.39|130.79|128.39|130.67|128.27|0
1650543580000|2022-04-21 12:19:40|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1650543590000|2022-04-21 12:19:50|130.98|128.58|130.91|128.51|130.98|128.58|130.91|128.51|0
1650543600000|2022-04-21 12:20:00|131.04|128.64|130.91|128.51|131.04|128.64|130.91|128.51|0
1650543610000|2022-04-21 12:20:10|130.79|128.39|130.91|128.51|130.91|128.51|130.79|128.39|0
1650543620000|2022-04-21 12:20:20|130.79|128.39|130.91|128.51|130.91|128.51|130.79|128.39|0
1650543630000|2022-04-21 12:20:30|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1650543640000|2022-04-21 12:20:40|130.67|128.27|130.67|128.27|130.67|128.27|130.67|128.27|0
1650543650000|2022-04-21 12:20:50|130.79|128.39|130.54|128.14|130.79|128.39|130.54|128.14|0
1650543660000|2022-04-21 12:21:00|130.67|128.27|130.79|128.39|130.79|128.39|130.67|128.27|0
1650543670000|2022-04-21 12:21:10|130.91|128.51|130.79|128.39|130.91|128.51|130.79|128.39|0
1650543680000|2022-04-21 12:21:20|130.67|128.27|130.67|128.27|130.67|128.27|130.67|128.27|0
1650543690000|2022-04-21 12:21:30|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1650543720000|2022-04-21 12:22:00|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1650543730000|2022-04-21 12:22:10|130.85|128.45|130.67|128.27|130.85|128.45|130.67|128.27|0
1650543750000|2022-04-21 12:22:30|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1650543770000|2022-04-21 12:22:50|130.66|128.26|130.79|128.39|130.79|128.39|130.66|128.26|0
1650543780000|2022-04-21 12:23:00|130.66|128.26|130.54|128.14|130.66|128.26|130.54|128.14|0
1650543800000|2022-04-21 12:23:20|130.42|128.02|130.54|128.14|130.54|128.14|130.42|128.02|0
1650543810000|2022-04-21 12:23:30|130.66|128.26|130.66|128.26|130.79|128.39|130.66|128.26|0
1650543820000|2022-04-21 12:23:40|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1650543830000|2022-04-21 12:23:50|130.91|128.51|130.91|128.51|130.91|128.51|130.79|128.39|0
1650543840000|2022-04-21 12:24:00|130.66|128.26|130.66|128.26|130.66|128.26|130.54|128.14|0
1650543850000|2022-04-21 12:24:10|130.6|128.2|130.6|128.2|130.6|128.2|130.6|128.2|0
1650543860000|2022-04-21 12:24:20|130.66|128.26|130.66|128.26|130.66|128.26|130.66|128.26|0
1650543870000|2022-04-21 12:24:30|130.73|128.33|130.79|128.39|130.79|128.39|130.66|128.26|0
1650543880000|2022-04-21 12:24:40|130.66|128.26|130.66|128.26|130.66|128.26|130.66|128.26|0
1650543890000|2022-04-21 12:24:50|130.54|128.14|130.54|128.14|130.54|128.14|130.54|128.14|0
1650543900000|2022-04-21 12:25:00|130.48|128.08|130.54|128.14|130.54|128.14|130.42|128.02|0
1650543920000|2022-04-21 12:25:20|130.66|128.26|130.54|128.14|130.66|128.26|130.54|128.14|0
1650543930000|2022-04-21 12:25:30|130.66|128.26|130.66|128.26|130.66|128.26|130.66|128.26|0
1650543940000|2022-04-21 12:25:40|130.54|128.14|130.42|128.02|130.54|128.14|130.42|128.02|0
1650543950000|2022-04-21 12:25:50|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1650543960000|2022-04-21 12:26:00|130.79|128.39|130.91|128.51|130.91|128.51|130.79|128.39|0
1650543970000|2022-04-21 12:26:10|130.79|128.39|130.91|128.51|130.91|128.51|130.79|128.39|0
1650543980000|2022-04-21 12:26:20|130.79|128.39|130.79|128.39|130.91|128.51|130.79|128.39|0
1650544010000|2022-04-21 12:26:50|130.66|128.26|130.66|128.26|130.66|128.26|130.54|128.14|0
1650544030000|2022-04-21 12:27:10|130.6|128.2|130.6|128.2|130.66|128.26|130.54|128.14|0
1650544040000|2022-04-21 12:27:20|130.66|128.26|130.66|128.26|130.66|128.26|130.66|128.26|0
1650544070000|2022-04-21 12:27:50|130.78|128.38|130.66|128.26|130.78|128.38|130.66|128.26|0
1650544090000|2022-04-21 12:28:10|130.78|128.38|130.66|128.26|130.78|128.38|130.66|128.26|0
1650544100000|2022-04-21 12:28:20|130.54|128.14|130.54|128.14|130.54|128.14|130.54|128.14|0
1650544120000|2022-04-21 12:28:40|130.41|128.01|130.41|128.01|130.41|128.01|130.41|128.01|0
1650544130000|2022-04-21 12:28:50|130.48|128.08|130.54|128.14|130.54|128.14|130.48|128.08|0
1650544170000|2022-04-21 12:29:30|130.6|128.2|130.6|128.2|130.6|128.2|130.54|128.14|0
1650544180000|2022-04-21 12:29:40|130.54|128.14|130.66|128.26|130.66|128.26|130.54|128.14|0
1650544190000|2022-04-21 12:29:50|130.78|128.38|130.91|128.51|130.91|128.51|130.78|128.38|0
1650544200000|2022-04-21 12:30:00|130.97|128.57|130.97|128.57|130.97|128.57|130.72|128.32|0
1650544210000|2022-04-21 12:30:10|130.91|128.51|130.91|128.51|131.03|128.63|130.78|128.38|0
1650544220000|2022-04-21 12:30:20|131.03|128.63|131.03|128.63|131.03|128.63|130.91|128.51|0
1650544230000|2022-04-21 12:30:30|130.91|128.51|130.78|128.38|130.91|128.51|130.78|128.38|0
1650544240000|2022-04-21 12:30:40|130.66|128.26|130.6|128.2|130.66|128.26|130.54|128.14|0
1650544250000|2022-04-21 12:30:50|130.66|128.26|130.72|128.32|130.72|128.32|130.66|128.26|0
1650544260000|2022-04-21 12:31:00|130.66|128.26|130.41|128.01|130.66|128.26|130.41|128.01|0
1650544270000|2022-04-21 12:31:10|130.16|127.76|130.41|128.01|130.41|128.01|130.16|127.76|0
1650544280000|2022-04-21 12:31:20|130.29|127.89|130.41|128.01|130.41|128.01|130.29|127.89|0
1650544290000|2022-04-21 12:31:30|130.29|127.89|130.41|128.01|130.41|128.01|130.29|127.89|0
1650544300000|2022-04-21 12:31:40|130.53|128.13|130.53|128.13|130.53|128.13|130.53|128.13|0
1650544310000|2022-04-21 12:31:50|130.41|128.01|130.29|127.89|130.41|128.01|130.29|127.89|0
1650544320000|2022-04-21 12:32:00|130.23|127.83|130.29|127.89|130.29|127.89|130.16|127.76|0
1650544330000|2022-04-21 12:32:10|130.04|127.64|129.98|127.58|130.04|127.64|129.98|127.58|0
1650544340000|2022-04-21 12:32:20|129.92|127.52|129.92|127.52|129.92|127.52|129.79|127.39|0
1650544350000|2022-04-21 12:32:30|130.04|127.64|130.04|127.64|130.04|127.64|130.04|127.64|0
1650544360000|2022-04-21 12:32:40|130.16|127.76|130.16|127.76|130.16|127.76|130.16|127.76|0
1650544370000|2022-04-21 12:32:50|130.1|127.7|129.92|127.52|130.1|127.7|129.92|127.52|0
1650544380000|2022-04-21 12:33:00|130.04|127.64|132.35|129.95|132.35|129.95|130.04|127.64|0
1650544390000|2022-04-21 12:33:10|129.52|127.12|129.94|127.54|129.94|127.54|129.52|127.12|0
1650544400000|2022-04-21 12:33:20|130.06|127.66|130.31|127.91|130.31|127.91|130.06|127.66|0
1650544410000|2022-04-21 12:33:30|130.19|127.79|130.31|127.91|130.43|128.03|130.19|127.79|0
1650544420000|2022-04-21 12:33:40|130.43|128.03|130.8|128.4|130.93|128.53|130.43|128.03|0
1650544430000|2022-04-21 12:33:50|130.93|128.53|131.55|129.15|131.55|129.15|130.93|128.53|0
1650544440000|2022-04-21 12:34:00|131.67|129.27|131.8|129.4|131.92|129.52|131.67|129.27|0
1650544450000|2022-04-21 12:34:10|131.61|129.21|132.26|129.86|132.38|129.98|131.61|129.21|0
1650544460000|2022-04-21 12:34:20|132.38|129.98|132.13|129.73|132.38|129.98|132.13|129.73|0
1650544470000|2022-04-21 12:34:30|131.88|129.48|131.88|129.48|131.88|129.48|131.76|129.36|0
1650544480000|2022-04-21 12:34:40|132.01|129.61|132.01|129.61|132.01|129.61|132.01|129.61|0
1650544490000|2022-04-21 12:34:50|132.13|129.73|132.2|129.8|132.2|129.8|132.13|129.73|0
1650544500000|2022-04-21 12:35:00|132.07|129.67|132.01|129.61|132.07|129.67|132.01|129.61|0
1650544510000|2022-04-21 12:35:10|131.88|129.48|131.76|129.36|131.88|129.48|131.7|129.3|0
1650544520000|2022-04-21 12:35:20|131.82|129.42|131.76|129.36|131.82|129.42|131.76|129.36|0
1650544530000|2022-04-21 12:35:30|131.88|129.48|132.13|129.73|132.13|129.73|131.88|129.48|0
1650544540000|2022-04-21 12:35:40|132.01|129.61|132.13|129.73|132.13|129.73|132.01|129.61|0
1650544550000|2022-04-21 12:35:50|132.26|129.86|132.07|129.67|132.26|129.86|132.07|129.67|0
1650544560000|2022-04-21 12:36:00|131.88|129.48|132.01|129.61|132.01|129.61|131.88|129.48|0
1650544570000|2022-04-21 12:36:10|131.88|129.48|132.01|129.61|132.01|129.61|131.88|129.48|0
1650544580000|2022-04-21 12:36:20|132.13|129.73|132.01|129.61|132.13|129.73|132.01|129.61|0
1650544590000|2022-04-21 12:36:30|131.95|129.55|132.01|129.61|132.13|129.73|131.95|129.55|0
1650544600000|2022-04-21 12:36:40|131.88|129.48|131.88|129.48|131.88|129.48|131.88|129.48|0
1650544610000|2022-04-21 12:36:50|131.76|129.36|131.76|129.36|131.76|129.36|131.63|129.23|0
1650544620000|2022-04-21 12:37:00|131.82|129.42|131.63|129.23|131.82|129.42|131.63|129.23|0
1650544630000|2022-04-21 12:37:10|131.76|129.36|131.63|129.23|131.76|129.36|131.63|129.23|0
1650544650000|2022-04-21 12:37:30|131.51|129.11|131.63|129.23|131.63|129.23|131.51|129.11|0
1650544660000|2022-04-21 12:37:40|131.76|129.36|131.76|129.36|131.76|129.36|131.76|129.36|0
1650544670000|2022-04-21 12:37:50|131.63|129.23|131.76|129.36|131.76|129.36|131.63|129.23|0
1650544680000|2022-04-21 12:38:00|131.63|129.23|131.63|129.23|131.63|129.23|131.63|129.23|0
1650544700000|2022-04-21 12:38:20|131.7|129.3|131.63|129.23|131.76|129.36|131.63|129.23|0
1650544710000|2022-04-21 12:38:30|131.39|128.99|131.39|128.99|131.39|128.99|131.39|128.99|0
1650544720000|2022-04-21 12:38:40|131.38|128.98|131.26|128.86|131.38|128.98|131.26|128.86|0
1650544730000|2022-04-21 12:38:50|131.14|128.74|131.26|128.86|131.26|128.86|131.14|128.74|0
1650544740000|2022-04-21 12:39:00|131.14|128.74|131.01|128.61|131.14|128.74|131.01|128.61|0
1650544750000|2022-04-21 12:39:10|130.89|128.49|130.89|128.49|130.89|128.49|130.89|128.49|0
1650544760000|2022-04-21 12:39:20|131.01|128.61|131.01|128.61|131.01|128.61|131.01|128.61|0
1650544770000|2022-04-21 12:39:30|130.95|128.55|130.95|128.55|130.95|128.55|130.95|128.55|0
1650544780000|2022-04-21 12:39:40|131.01|128.61|130.83|128.43|131.08|128.68|130.83|128.43|0
1650544790000|2022-04-21 12:39:50|130.64|128.24|130.64|128.24|130.64|128.24|130.52|128.12|0
1650544800000|2022-04-21 12:40:00|130.52|128.12|130.46|128.06|130.52|128.12|130.46|128.06|0
1650544810000|2022-04-21 12:40:10|130.52|128.12|130.52|128.12|130.52|128.12|130.39|127.99|0
1650544820000|2022-04-21 12:40:20|130.46|128.06|130.52|128.12|130.52|128.12|130.27|127.87|0
1650544830000|2022-04-21 12:40:30|130.64|128.24|130.64|128.24|130.76|128.36|130.64|128.24|0
1650544840000|2022-04-21 12:40:40|130.58|128.18|130.58|128.18|130.58|128.18|130.58|128.18|0
1650544850000|2022-04-21 12:40:50|130.64|128.24|130.89|128.49|130.89|128.49|130.64|128.24|0
1650544860000|2022-04-21 12:41:00|130.76|128.36|130.76|128.36|130.89|128.49|130.76|128.36|0
1650544870000|2022-04-21 12:41:10|130.52|128.12|130.52|128.12|130.52|128.12|130.52|128.12|0
1650544890000|2022-04-21 12:41:30|130.39|127.99|130.27|127.87|130.39|127.99|130.27|127.87|0
1650544900000|2022-04-21 12:41:40|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1650544910000|2022-04-21 12:41:50|130.52|128.12|130.46|128.06|130.52|128.12|130.46|128.06|0
1650544920000|2022-04-21 12:42:00|130.52|128.12|130.52|128.12|130.52|128.12|130.52|128.12|0
1650544930000|2022-04-21 12:42:10|130.39|127.99|130.15|127.75|130.39|127.99|130.15|127.75|0
1650544940000|2022-04-21 12:42:20|130.02|127.62|130.15|127.75|130.15|127.75|130.02|127.62|0
1650544950000|2022-04-21 12:42:30|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1650544970000|2022-04-21 12:42:50|130.15|127.75|130.15|127.75|130.15|127.75|130.15|127.75|0
1650544980000|2022-04-21 12:43:00|130.21|127.81|130.15|127.75|130.21|127.81|130.15|127.75|0
1650545020000|2022-04-21 12:43:40|130.02|127.62|130.15|127.75|130.15|127.75|130.02|127.62|0
1650545030000|2022-04-21 12:43:50|130.02|127.62|129.9|127.5|130.02|127.62|129.9|127.5|0
1650545040000|2022-04-21 12:44:00|129.96|127.56|130.02|127.62|130.02|127.62|129.96|127.56|0
1650545050000|2022-04-21 12:44:10|129.9|127.5|130.02|127.62|130.02|127.62|129.9|127.5|0
1650545070000|2022-04-21 12:44:30|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650545080000|2022-04-21 12:44:40|130.02|127.62|130.02|127.62|130.14|127.74|130.02|127.62|0
1650545100000|2022-04-21 12:45:00|129.9|127.5|129.9|127.5|129.9|127.5|129.9|127.5|0
1650545110000|2022-04-21 12:45:10|130.02|127.62|129.9|127.5|130.02|127.62|129.9|127.5|0
1650545120000|2022-04-21 12:45:20|129.96|127.56|130.02|127.62|130.02|127.62|129.96|127.56|0
1650545140000|2022-04-21 12:45:40|130.14|127.74|130.14|127.74|130.27|127.87|130.14|127.74|0
1650545150000|2022-04-21 12:45:50|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1650545160000|2022-04-21 12:46:00|130.39|127.99|130.27|127.87|130.39|127.99|130.27|127.87|0
1650545170000|2022-04-21 12:46:10|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650545180000|2022-04-21 12:46:20|130.27|127.87|130.27|127.87|130.33|127.93|130.27|127.87|0
1650545200000|2022-04-21 12:46:40|130.39|127.99|130.27|127.87|130.39|127.99|130.27|127.87|0
1650545210000|2022-04-21 12:46:50|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1650545220000|2022-04-21 12:47:00|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1650545230000|2022-04-21 12:47:10|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650545240000|2022-04-21 12:47:20|130.02|127.62|130.14|127.74|130.14|127.74|130.02|127.62|0
1650545250000|2022-04-21 12:47:30|130.27|127.87|130.27|127.87|130.27|127.87|130.27|127.87|0
1650545260000|2022-04-21 12:47:40|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650545270000|2022-04-21 12:47:50|130.21|127.81|130.21|127.81|130.21|127.81|130.21|127.81|0
1650545280000|2022-04-21 12:48:00|130.02|127.62|130.08|127.68|130.08|127.68|130.02|127.62|0
1650545290000|2022-04-21 12:48:10|130.02|127.62|130.21|127.81|130.27|127.87|130.02|127.62|0
1650545300000|2022-04-21 12:48:20|130.14|127.74|129.9|127.5|130.14|127.74|129.9|127.5|0
1650545310000|2022-04-21 12:48:30|130.02|127.62|130.02|127.62|130.02|127.62|130.02|127.62|0
1650545320000|2022-04-21 12:48:40|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650545330000|2022-04-21 12:48:50|129.9|127.5|130.02|127.62|130.14|127.74|129.9|127.5|0
1650545340000|2022-04-21 12:49:00|129.9|127.5|130.02|127.62|130.02|127.62|129.9|127.5|0
1650545350000|2022-04-21 12:49:10|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1650545360000|2022-04-21 12:49:20|130.02|127.62|130.02|127.62|130.02|127.62|130.02|127.62|0
1650545370000|2022-04-21 12:49:30|130.26|127.86|130.26|127.86|130.26|127.86|130.26|127.86|0
1650545380000|2022-04-21 12:49:40|130.2|127.8|130.26|127.86|130.26|127.86|130.2|127.8|0
1650545390000|2022-04-21 12:49:50|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650545400000|2022-04-21 12:50:00|130.26|127.86|130.02|127.62|130.26|127.86|130.02|127.62|0
1650545410000|2022-04-21 12:50:10|130.08|127.68|130.26|127.86|130.26|127.86|130.08|127.68|0
1650545430000|2022-04-21 12:50:30|130.14|127.74|129.89|127.49|130.14|127.74|129.89|127.49|0
1650545440000|2022-04-21 12:50:40|129.96|127.56|130.02|127.62|130.02|127.62|129.96|127.56|0
1650545450000|2022-04-21 12:50:50|129.96|127.56|130.02|127.62|130.02|127.62|129.96|127.56|0
1650545460000|2022-04-21 12:51:00|129.89|127.49|129.83|127.43|129.89|127.49|129.83|127.43|0
1650545470000|2022-04-21 12:51:10|129.77|127.37|129.83|127.43|129.89|127.49|129.77|127.37|0
1650545480000|2022-04-21 12:51:20|129.89|127.49|129.77|127.37|129.89|127.49|129.77|127.37|0
1650545490000|2022-04-21 12:51:30|129.89|127.49|129.77|127.37|129.89|127.49|129.77|127.37|0
1650545500000|2022-04-21 12:51:40|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1650545520000|2022-04-21 12:52:00|129.77|127.37|129.77|127.37|129.77|127.37|129.77|127.37|0
1650545530000|2022-04-21 12:52:10|129.4|127|129.28|126.88|129.4|127|129.28|126.88|0
1650545540000|2022-04-21 12:52:20|129.4|127|129.4|127|129.52|127.12|129.4|127|0
1650545570000|2022-04-21 12:52:50|129.46|127.06|129.28|126.88|129.52|127.12|129.28|126.88|0
1650545580000|2022-04-21 12:53:00|129.4|127|129.4|127|129.4|127|129.4|127|0
1650545610000|2022-04-21 12:53:30|129.28|126.88|129.4|127|129.4|127|129.28|126.88|0
1650545620000|2022-04-21 12:53:40|129.28|126.88|129.28|126.88|129.28|126.88|129.28|126.88|0
1650545640000|2022-04-21 12:54:00|129.15|126.75|129.15|126.75|129.15|126.75|129.03|126.63|0
1650545660000|2022-04-21 12:54:20|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1650545670000|2022-04-21 12:54:30|129.15|126.75|129.03|126.63|129.15|126.75|129.03|126.63|0
1650545680000|2022-04-21 12:54:40|129.15|126.75|129.03|126.63|129.15|126.75|129.03|126.63|0
1650545690000|2022-04-21 12:54:50|129.15|126.75|129.03|126.63|129.15|126.75|129.03|126.63|0
1650545720000|2022-04-21 12:55:20|129.15|126.75|129.28|126.88|129.28|126.88|129.15|126.75|0
1650545730000|2022-04-21 12:55:30|129.15|126.75|129.28|126.88|129.28|126.88|129.15|126.75|0
1650545740000|2022-04-21 12:55:40|129.15|126.75|129.15|126.75|129.15|126.75|129.15|126.75|0
1650545750000|2022-04-21 12:55:50|129.28|126.88|129.28|126.88|129.28|126.88|129.28|126.88|0
1650545770000|2022-04-21 12:56:10|129.4|127|129.4|127|129.4|127|129.4|127|0
1650545780000|2022-04-21 12:56:20|129.52|127.12|129.64|127.24|129.64|127.24|129.52|127.12|0
1650545800000|2022-04-21 12:56:40|129.52|127.12|129.52|127.12|129.52|127.12|129.52|127.12|0
1650545810000|2022-04-21 12:56:50|129.4|127|129.46|127.06|129.46|127.06|129.4|127|0
1650545820000|2022-04-21 12:57:00|129.4|127|129.52|127.12|129.52|127.12|129.4|127|0
1650545830000|2022-04-21 12:57:10|129.64|127.24|129.64|127.24|129.64|127.24|129.64|127.24|0
1650545850000|2022-04-21 12:57:30|129.71|127.31|129.64|127.24|129.71|127.31|129.64|127.24|0
1650545860000|2022-04-21 12:57:40|129.52|127.12|129.4|127|129.52|127.12|129.4|127|0
1650545870000|2022-04-21 12:57:50|129.27|126.87|129.4|127|129.4|127|129.27|126.87|0
1650545890000|2022-04-21 12:58:10|129.27|126.87|129.4|127|129.4|127|129.27|126.87|0
1650545900000|2022-04-21 12:58:20|129.27|126.87|129.27|126.87|129.27|126.87|129.27|126.87|0
1650545910000|2022-04-21 12:58:30|129.4|127|129.4|127|129.4|127|129.4|127|0
1650545930000|2022-04-21 12:58:50|129.27|126.87|129.27|126.87|129.27|126.87|129.27|126.87|0
1650545950000|2022-04-21 12:59:10|129.4|127|129.15|126.75|129.4|127|129.15|126.75|0
1650545960000|2022-04-21 12:59:20|129.03|126.63|128.78|126.38|129.03|126.63|128.78|126.38|0
1650545970000|2022-04-21 12:59:30|128.91|126.51|128.91|126.51|128.91|126.51|128.91|126.51|0
1650546000000|2022-04-21 13:00:00|128.9|126.5|129.27|126.87|129.27|126.87|128.9|126.5|0
1650546010000|2022-04-21 13:00:10|129.15|126.75|128.9|126.5|129.15|126.75|128.9|126.5|0
1650546020000|2022-04-21 13:00:20|128.78|126.38|128.78|126.38|128.78|126.38|128.78|126.38|0
1650546040000|2022-04-21 13:00:40|128.42|126.02|128.42|126.02|128.42|126.02|128.42|126.02|0
1650546050000|2022-04-21 13:00:50|128.54|126.14|128.66|126.26|128.66|126.26|128.54|126.14|0
1650546070000|2022-04-21 13:01:10|128.78|126.38|128.78|126.38|128.78|126.38|128.78|126.38|0
1650546080000|2022-04-21 13:01:20|128.9|126.5|128.9|126.5|129.03|126.63|128.9|126.5|0
1650546090000|2022-04-21 13:01:30|129.03|126.63|129.15|126.75|129.15|126.75|129.03|126.63|0
1650546100000|2022-04-21 13:01:40|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1650546110000|2022-04-21 13:01:50|129.15|126.75|129.27|126.87|129.27|126.87|129.15|126.75|0
1650546120000|2022-04-21 13:02:00|129.15|126.75|129.15|126.75|129.15|126.75|129.15|126.75|0
1650546130000|2022-04-21 13:02:10|129.27|126.87|129.15|126.75|129.27|126.87|129.15|126.75|0
1650546140000|2022-04-21 13:02:20|129.03|126.63|129.15|126.75|129.15|126.75|129.03|126.63|0
1650546150000|2022-04-21 13:02:30|129.27|126.87|129.27|126.87|129.27|126.87|129.27|126.87|0
1650546160000|2022-04-21 13:02:40|129.39|126.99|129.27|126.87|129.39|126.99|129.27|126.87|0
1650546170000|2022-04-21 13:02:50|129.15|126.75|129.27|126.87|129.27|126.87|129.15|126.75|0
1650546180000|2022-04-21 13:03:00|129.39|126.99|129.52|127.12|129.52|127.12|129.39|126.99|0
1650546210000|2022-04-21 13:03:30|129.64|127.24|129.52|127.12|129.64|127.24|129.52|127.12|0
1650546230000|2022-04-21 13:03:50|129.51|127.11|129.51|127.11|129.51|127.11|129.51|127.11|0
1650546240000|2022-04-21 13:04:00|129.58|127.18|129.64|127.24|129.64|127.24|129.58|127.18|0
1650546250000|2022-04-21 13:04:10|129.76|127.36|129.76|127.36|129.88|127.48|129.76|127.36|0
1650546260000|2022-04-21 13:04:20|129.88|127.48|129.76|127.36|129.88|127.48|129.76|127.36|0
1650546270000|2022-04-21 13:04:30|129.88|127.48|129.76|127.36|129.88|127.48|129.76|127.36|0
1650546280000|2022-04-21 13:04:40|129.88|127.48|130.01|127.61|130.01|127.61|129.88|127.48|0
1650546290000|2022-04-21 13:04:50|129.88|127.48|129.88|127.48|129.88|127.48|129.88|127.48|0
1650546300000|2022-04-21 13:05:00|130.01|127.61|129.88|127.48|130.01|127.61|129.88|127.48|0
1650546320000|2022-04-21 13:05:20|130.01|127.61|130.01|127.61|130.01|127.61|130.01|127.61|0
1650546330000|2022-04-21 13:05:30|130.13|127.73|130.25|127.85|130.25|127.85|130.13|127.73|0
1650546370000|2022-04-21 13:06:10|130.13|127.73|130.37|127.97|130.37|127.97|130.13|127.73|0
1650546380000|2022-04-21 13:06:20|130.25|127.85|130.37|127.97|130.37|127.97|130.25|127.85|0
1650546420000|2022-04-21 13:07:00|130.25|127.85|130.13|127.73|130.25|127.85|130.13|127.73|0
1650546430000|2022-04-21 13:07:10|130.19|127.79|130.13|127.73|130.19|127.79|130.13|127.73|0
1650546450000|2022-04-21 13:07:30|130.25|127.85|130.13|127.73|130.25|127.85|130.13|127.73|0
1650546460000|2022-04-21 13:07:40|130.25|127.85|130.25|127.85|130.25|127.85|130.25|127.85|0
1650546470000|2022-04-21 13:07:50|130.37|127.97|130.37|127.97|130.37|127.97|130.37|127.97|0
1650546480000|2022-04-21 13:08:00|130.25|127.85|130.25|127.85|130.25|127.85|130.25|127.85|0
1650546490000|2022-04-21 13:08:10|130.37|127.97|130.13|127.73|130.5|128.1|130.13|127.73|0
1650546510000|2022-04-21 13:08:30|130.25|127.85|130.25|127.85|130.25|127.85|130.25|127.85|0
1650546520000|2022-04-21 13:08:40|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1650546530000|2022-04-21 13:08:50|130.25|127.85|130.25|127.85|130.25|127.85|130.25|127.85|0
1650546540000|2022-04-21 13:09:00|130.13|127.73|130.25|127.85|130.25|127.85|130.13|127.73|0
1650546550000|2022-04-21 13:09:10|130.13|127.73|130.25|127.85|130.25|127.85|130.13|127.73|0
1650546560000|2022-04-21 13:09:20|130.13|127.73|130.25|127.85|130.25|127.85|130.13|127.73|0
1650546570000|2022-04-21 13:09:30|130.37|127.97|130.5|128.1|130.5|128.1|130.37|127.97|0
1650546580000|2022-04-21 13:09:40|130.37|127.97|130.37|127.97|130.37|127.97|130.37|127.97|0
1650546590000|2022-04-21 13:09:50|130.25|127.85|130|127.6|130.25|127.85|130|127.6|0
1650546600000|2022-04-21 13:10:00|130.13|127.73|130.13|127.73|130.13|127.73|130|127.6|0
1650546610000|2022-04-21 13:10:10|130.12|127.72|130.12|127.72|130.12|127.72|130.12|127.72|0
1650546620000|2022-04-21 13:10:20|129.88|127.48|129.88|127.48|130|127.6|129.88|127.48|0
1650546630000|2022-04-21 13:10:30|129.76|127.36|129.51|127.11|129.76|127.36|129.51|127.11|0
1650546640000|2022-04-21 13:10:40|129.39|126.99|129.39|126.99|129.39|126.99|129.39|126.99|0
1650546650000|2022-04-21 13:10:50|129.26|126.86|129.26|126.86|129.26|126.86|129.26|126.86|0
1650546660000|2022-04-21 13:11:00|129.33|126.93|129.33|126.93|129.39|126.99|129.33|126.93|0
1650546670000|2022-04-21 13:11:10|129.26|126.86|129.33|126.93|129.33|126.93|129.26|126.86|0
1650546680000|2022-04-21 13:11:20|129.26|126.86|129.14|126.74|129.26|126.86|129.14|126.74|0
1650546690000|2022-04-21 13:11:30|129.26|126.86|129.39|126.99|129.39|126.99|129.26|126.86|0
1650546700000|2022-04-21 13:11:40|129.51|127.11|129.51|127.11|129.51|127.11|129.51|127.11|0
1650546710000|2022-04-21 13:11:50|129.88|127.48|129.75|127.35|129.88|127.48|129.75|127.35|0
1650546720000|2022-04-21 13:12:00|129.88|127.48|129.88|127.48|129.88|127.48|129.88|127.48|0
1650546730000|2022-04-21 13:12:10|129.75|127.35|130.12|127.72|130.25|127.85|129.75|127.35|0
1650546740000|2022-04-21 13:12:20|130.25|127.85|130|127.6|130.25|127.85|130|127.6|0
1650546750000|2022-04-21 13:12:30|130.12|127.72|130.06|127.66|130.12|127.72|130.06|127.66|0
1650546760000|2022-04-21 13:12:40|130.12|127.72|129.88|127.48|130.12|127.72|129.88|127.48|0
1650546770000|2022-04-21 13:12:50|130|127.6|130.12|127.72|130.12|127.72|130|127.6|0
1650546780000|2022-04-21 13:13:00|130|127.6|130|127.6|130|127.6|130|127.6|0
1650546790000|2022-04-21 13:13:10|130.12|127.72|130|127.6|130.12|127.72|130|127.6|0
1650546820000|2022-04-21 13:13:40|129.88|127.48|129.88|127.48|129.88|127.48|129.88|127.48|0
1650546830000|2022-04-21 13:13:50|129.75|127.35|129.75|127.35|129.75|127.35|129.75|127.35|0
1650546840000|2022-04-21 13:14:00|129.88|127.48|129.63|127.23|129.88|127.48|129.63|127.23|0
1650546850000|2022-04-21 13:14:10|129.75|127.35|129.75|127.35|129.75|127.35|129.75|127.35|0
1650546860000|2022-04-21 13:14:20|129.69|127.29|129.75|127.35|129.75|127.35|129.69|127.29|0
1650546870000|2022-04-21 13:14:30|129.88|127.48|129.88|127.48|130|127.6|129.88|127.48|0
1650546880000|2022-04-21 13:14:40|130|127.6|130.12|127.72|130.12|127.72|130|127.6|0
1650546890000|2022-04-21 13:14:50|130|127.6|130.12|127.72|130.12|127.72|130|127.6|0
1650546900000|2022-04-21 13:15:00|130.37|127.97|130.37|127.97|130.37|127.97|130.37|127.97|0
1650546910000|2022-04-21 13:15:10|130.49|128.09|130.24|127.84|130.49|128.09|130.24|127.84|0
1650546920000|2022-04-21 13:15:20|130|127.6|130|127.6|130|127.6|129.87|127.47|0
1650546930000|2022-04-21 13:15:30|129.87|127.47|130.12|127.72|130.12|127.72|129.87|127.47|0
1650546950000|2022-04-21 13:15:50|130|127.6|129.87|127.47|130|127.6|129.87|127.47|0
1650546960000|2022-04-21 13:16:00|130.12|127.72|130|127.6|130.12|127.72|130|127.6|0
1650546980000|2022-04-21 13:16:20|129.87|127.47|129.75|127.35|129.87|127.47|129.75|127.35|0
1650547020000|2022-04-21 13:17:00|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650547030000|2022-04-21 13:17:10|129.5|127.1|129.5|127.1|129.5|127.1|129.38|126.98|0
1650547040000|2022-04-21 13:17:20|129.38|126.98|129.26|126.86|129.38|126.98|129.26|126.86|0
1650547050000|2022-04-21 13:17:30|129.38|126.98|129.5|127.1|129.5|127.1|129.38|126.98|0
1650547060000|2022-04-21 13:17:40|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650547080000|2022-04-21 13:18:00|129.75|127.35|129.87|127.47|129.87|127.47|129.75|127.35|0
1650547090000|2022-04-21 13:18:10|130|127.6|130.12|127.72|130.12|127.72|130|127.6|0
1650547100000|2022-04-21 13:18:20|130.06|127.66|130|127.6|130.06|127.66|130|127.6|0
1650547110000|2022-04-21 13:18:30|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650547120000|2022-04-21 13:18:40|129.75|127.35|129.63|127.23|129.75|127.35|129.63|127.23|0
1650547130000|2022-04-21 13:18:50|129.75|127.35|129.75|127.35|129.75|127.35|129.75|127.35|0
1650547140000|2022-04-21 13:19:00|129.5|127.1|129.63|127.23|129.63|127.23|129.5|127.1|0
1650547150000|2022-04-21 13:19:10|129.5|127.1|129.63|127.23|129.63|127.23|129.5|127.1|0
1650547160000|2022-04-21 13:19:20|129.75|127.35|129.75|127.35|129.75|127.35|129.75|127.35|0
1650547170000|2022-04-21 13:19:30|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650547180000|2022-04-21 13:19:40|129.57|127.17|129.63|127.23|129.75|127.35|129.57|127.17|0
1650547190000|2022-04-21 13:19:50|129.75|127.35|129.69|127.29|129.75|127.35|129.69|127.29|0
1650547200000|2022-04-21 13:20:00|129.75|127.35|129.87|127.47|129.87|127.47|129.75|127.35|0
1650547210000|2022-04-21 13:20:10|129.99|127.59|130.12|127.72|130.12|127.72|129.99|127.59|0
1650547220000|2022-04-21 13:20:20|130.24|127.84|130.12|127.72|130.24|127.84|130.12|127.72|0
1650547230000|2022-04-21 13:20:30|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650547240000|2022-04-21 13:20:40|130.12|127.72|130.12|127.72|130.12|127.72|130.12|127.72|0
1650547250000|2022-04-21 13:20:50|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650547260000|2022-04-21 13:21:00|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650547270000|2022-04-21 13:21:10|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650547280000|2022-04-21 13:21:20|129.99|127.59|129.93|127.53|129.99|127.59|129.93|127.53|0
1650547290000|2022-04-21 13:21:30|129.87|127.47|129.99|127.59|129.99|127.59|129.87|127.47|0
1650547300000|2022-04-21 13:21:40|129.93|127.53|129.99|127.59|129.99|127.59|129.93|127.53|0
1650547310000|2022-04-21 13:21:50|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650547330000|2022-04-21 13:22:10|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650547340000|2022-04-21 13:22:20|129.87|127.47|129.87|127.47|129.87|127.47|129.75|127.35|0
1650547350000|2022-04-21 13:22:30|129.99|127.59|129.87|127.47|129.99|127.59|129.87|127.47|0
1650547360000|2022-04-21 13:22:40|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650547370000|2022-04-21 13:22:50|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650547380000|2022-04-21 13:23:00|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650547390000|2022-04-21 13:23:10|129.87|127.47|129.99|127.59|129.99|127.59|129.87|127.47|0
1650547400000|2022-04-21 13:23:20|129.87|127.47|129.99|127.59|129.99|127.59|129.87|127.47|0
1650547430000|2022-04-21 13:23:50|130.11|127.71|129.99|127.59|130.11|127.71|129.99|127.59|0
1650547440000|2022-04-21 13:24:00|129.87|127.47|129.87|127.47|129.99|127.59|129.87|127.47|0
1650547450000|2022-04-21 13:24:10|129.75|127.35|129.75|127.35|129.75|127.35|129.75|127.35|0
1650547460000|2022-04-21 13:24:20|129.62|127.22|129.74|127.34|129.74|127.34|129.62|127.22|0
1650547470000|2022-04-21 13:24:30|129.62|127.22|129.74|127.34|129.74|127.34|129.62|127.22|0
1650547480000|2022-04-21 13:24:40|129.87|127.47|129.87|127.47|129.87|127.47|129.87|127.47|0
1650547490000|2022-04-21 13:24:50|129.99|127.59|129.87|127.47|129.99|127.59|129.87|127.47|0
1650547500000|2022-04-21 13:25:00|129.74|127.34|129.99|127.59|130.36|127.96|129.74|127.34|0
1650547510000|2022-04-21 13:25:10|129.87|127.47|129.87|127.47|129.99|127.59|129.87|127.47|0
1650547520000|2022-04-21 13:25:20|129.99|127.59|129.87|127.47|129.99|127.59|129.87|127.47|0
1650547530000|2022-04-21 13:25:30|129.99|127.59|129.74|127.34|129.99|127.59|129.74|127.34|0
1650547540000|2022-04-21 13:25:40|129.62|127.22|129.62|127.22|129.62|127.22|129.62|127.22|0
1650547550000|2022-04-21 13:25:50|129.74|127.34|129.87|127.47|129.87|127.47|129.74|127.34|0
1650547560000|2022-04-21 13:26:00|129.99|127.59|130.48|128.08|130.48|128.08|129.99|127.59|0
1650547570000|2022-04-21 13:26:10|130.36|127.96|130.36|127.96|130.48|128.08|130.36|127.96|0
1650547580000|2022-04-21 13:26:20|130.48|128.08|130.61|128.21|130.61|128.21|130.48|128.08|0
1650547600000|2022-04-21 13:26:40|130.73|128.33|130.61|128.21|130.73|128.33|130.61|128.21|0
1650547610000|2022-04-21 13:26:50|130.36|127.96|130.36|127.96|130.36|127.96|130.36|127.96|0
1650547620000|2022-04-21 13:27:00|130.24|127.84|130.24|127.84|130.24|127.84|130.24|127.84|0
1650547630000|2022-04-21 13:27:10|130.11|127.71|130.11|127.71|130.11|127.71|130.11|127.71|0
1650547640000|2022-04-21 13:27:20|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650547650000|2022-04-21 13:27:30|130.23|127.83|130.61|128.21|130.61|128.21|130.23|127.83|0
1650547660000|2022-04-21 13:27:40|130.48|128.08|130.11|127.71|130.48|128.08|130.11|127.71|0
1650547670000|2022-04-21 13:27:50|130.23|127.83|130.36|127.96|130.48|128.08|130.23|127.83|0
1650547680000|2022-04-21 13:28:00|130.23|127.83|130.6|128.2|130.6|128.2|130.23|127.83|0
1650547690000|2022-04-21 13:28:10|130.85|128.45|130.85|128.45|130.85|128.45|130.6|128.2|0
1650547700000|2022-04-21 13:28:20|130.73|128.33|130.6|128.2|130.73|128.33|130.6|128.2|0
1650547710000|2022-04-21 13:28:30|130.48|128.08|130.6|128.2|130.6|128.2|130.48|128.08|0
1650547720000|2022-04-21 13:28:40|130.67|128.27|130.6|128.2|130.73|128.33|130.6|128.2|0
1650547730000|2022-04-21 13:28:50|130.73|128.33|130.6|128.2|130.73|128.33|130.6|128.2|0
1650547740000|2022-04-21 13:29:00|130.73|128.33|130.73|128.33|130.73|128.33|130.73|128.33|0
1650547750000|2022-04-21 13:29:10|130.85|128.45|130.48|128.08|130.85|128.45|130.42|128.02|0
1650547760000|2022-04-21 13:29:20|130.54|128.14|130.54|128.14|130.54|128.14|130.48|128.08|0
1650547770000|2022-04-21 13:29:30|130.23|127.83|130.23|127.83|130.36|127.96|130.23|127.83|0
1650547780000|2022-04-21 13:29:40|130.17|127.77|130.11|127.71|130.17|127.77|130.11|127.71|0
1650547790000|2022-04-21 13:29:50|129.99|127.59|130.36|127.96|130.36|127.96|129.99|127.59|0
1650547800000|2022-04-21 13:30:00|129.99|127.59|129.25|126.85|129.99|127.59|129.13|126.73|0
1650547810000|2022-04-21 13:30:10|128.64|126.24|128.76|126.36|128.88|126.48|128.64|126.24|0
1650547820000|2022-04-21 13:30:20|129.49|127.09|128.39|125.99|129.49|127.09|128.39|125.99|0
1650547830000|2022-04-21 13:30:30|128.64|126.24|128.76|126.36|128.88|126.48|128.39|125.99|0
1650547840000|2022-04-21 13:30:40|128.51|126.11|128.64|126.24|128.64|126.24|128.51|126.11|0
1650547850000|2022-04-21 13:30:50|128.76|126.36|128.03|125.63|128.76|126.36|128.03|125.63|0
1650547860000|2022-04-21 13:31:00|127.54|125.14|127.9|125.5|128.27|125.87|127.54|125.14|0
1650547870000|2022-04-21 13:31:10|128.27|125.87|128.15|125.75|128.27|125.87|128.15|125.75|0
1650547880000|2022-04-21 13:31:20|128.33|125.93|128.03|125.63|128.33|125.93|128.03|125.63|0
1650547890000|2022-04-21 13:31:30|127.78|125.38|127.54|125.14|127.78|125.38|127.54|125.14|0
1650547900000|2022-04-21 13:31:40|127.66|125.26|127.9|125.5|127.9|125.5|127.54|125.14|0
1650547910000|2022-04-21 13:31:50|127.66|125.26|126.69|124.29|127.66|125.26|126.69|124.29|0
1650547920000|2022-04-21 13:32:00|126.57|124.17|126.81|124.41|126.81|124.41|126.57|124.17|0
1650547930000|2022-04-21 13:32:10|126.69|124.29|126.21|123.81|126.69|124.29|126.21|123.81|0
1650547940000|2022-04-21 13:32:20|126.09|123.69|126.21|123.81|126.21|123.81|125.84|123.44|0
1650547950000|2022-04-21 13:32:30|126.33|123.93|125.84|123.44|126.33|123.93|125.84|123.44|0
1650547960000|2022-04-21 13:32:40|125.97|123.57|125.96|123.56|126.21|123.81|125.96|123.56|0
1650547970000|2022-04-21 13:32:50|126.21|123.81|125.84|123.44|126.21|123.81|125.84|123.44|0
1650547980000|2022-04-21 13:33:00|125.72|123.32|124.64|122.24|125.72|123.32|124.64|122.24|0
1650547990000|2022-04-21 13:33:10|124.76|122.36|124.52|122.12|124.88|122.48|124.52|122.12|0
1650548000000|2022-04-21 13:33:20|124.29|121.89|124.4|122|124.52|122.12|124.29|121.89|0
1650548010000|2022-04-21 13:33:30|124.64|122.24|125|122.6|125|122.6|124.64|122.24|0
1650548020000|2022-04-21 13:33:40|125.12|122.72|124.64|122.24|125.12|122.72|124.64|122.24|0
1650548030000|2022-04-21 13:33:50|124.88|122.48|124.88|122.48|125|122.6|124.76|122.36|0
1650548040000|2022-04-21 13:34:00|124.64|122.24|124.4|122|124.64|122.24|124.4|122|0
1650548050000|2022-04-21 13:34:10|124.52|122.12|124.28|121.88|124.52|122.12|124.28|121.88|0
1650548060000|2022-04-21 13:34:20|124.17|121.77|124.64|122.24|124.76|122.36|124.17|121.77|0
1650548070000|2022-04-21 13:34:30|124.52|122.12|124.52|122.12|124.52|122.12|124.52|122.12|0
1650548080000|2022-04-21 13:34:40|124.4|122|124.52|122.12|124.52|122.12|124.4|122|0
1650548090000|2022-04-21 13:34:50|124.4|122|124.4|122|124.64|122.24|124.4|122|0
1650548100000|2022-04-21 13:35:00|124.16|121.76|123.93|121.53|124.16|121.76|123.69|121.29|0
1650548110000|2022-04-21 13:35:10|124.28|121.88|125.36|122.96|125.36|122.96|124.28|121.88|0
1650548120000|2022-04-21 13:35:20|125.48|123.08|125.84|123.44|125.84|123.44|125.48|123.08|0
1650548130000|2022-04-21 13:35:30|125.6|123.2|125.24|122.84|125.6|123.2|125.24|122.84|0
1650548140000|2022-04-21 13:35:40|125.48|123.08|125.12|122.72|125.6|123.2|125.12|122.72|0
1650548150000|2022-04-21 13:35:50|125.36|122.96|125.24|122.84|125.48|123.08|125.24|122.84|0
1650548160000|2022-04-21 13:36:00|125.36|122.96|125.24|122.84|125.36|122.96|125|122.6|0
1650548170000|2022-04-21 13:36:10|125.12|122.72|125.36|122.96|125.36|122.96|125.12|122.72|0
1650548180000|2022-04-21 13:36:20|125.48|123.08|125.36|122.96|125.6|123.2|125.36|122.96|0
1650548190000|2022-04-21 13:36:30|125.24|122.84|125.48|123.08|125.48|123.08|125.24|122.84|0
1650548200000|2022-04-21 13:36:40|125.6|123.2|125.96|123.56|125.96|123.56|125.6|123.2|0
1650548210000|2022-04-21 13:36:50|126.08|123.68|126.08|123.68|126.08|123.68|126.08|123.68|0
1650548220000|2022-04-21 13:37:00|126.2|123.8|125.72|123.32|126.2|123.8|125.72|123.32|0
1650548230000|2022-04-21 13:37:10|125.96|123.56|126.08|123.68|126.08|123.68|125.84|123.44|0
1650548240000|2022-04-21 13:37:20|126.32|123.92|125.96|123.56|126.32|123.92|125.96|123.56|0
1650548250000|2022-04-21 13:37:30|125.84|123.44|126.08|123.68|126.08|123.68|125.84|123.44|0
1650548260000|2022-04-21 13:37:40|126.56|124.16|127.53|125.13|127.53|125.13|126.56|124.16|0
1650548270000|2022-04-21 13:37:50|127.66|125.26|127.9|125.5|127.9|125.5|127.66|125.26|0
1650548280000|2022-04-21 13:38:00|128.02|125.62|127.05|124.65|128.02|125.62|127.05|124.65|0
1650548290000|2022-04-21 13:38:10|127.29|124.89|127.29|124.89|127.66|125.26|127.29|124.89|0
1650548300000|2022-04-21 13:38:20|127.41|125.01|127.9|125.5|127.9|125.5|127.41|125.01|0
1650548310000|2022-04-21 13:38:30|128.02|125.62|128.26|125.86|128.26|125.86|128.02|125.62|0
1650548320000|2022-04-21 13:38:40|128.39|125.99|128.88|126.48|128.88|126.48|128.39|125.99|0
1650548330000|2022-04-21 13:38:50|129.12|126.72|127.9|125.5|129.12|126.72|127.9|125.5|0
1650548340000|2022-04-21 13:39:00|127.66|125.26|127.78|125.38|127.78|125.38|127.66|125.26|0
1650548350000|2022-04-21 13:39:10|127.53|125.13|127.53|125.13|127.53|125.13|127.53|125.13|0
1650548360000|2022-04-21 13:39:20|127.65|125.25|127.78|125.38|128.14|125.74|127.65|125.25|0
1650548370000|2022-04-21 13:39:30|127.9|125.5|127.9|125.5|127.9|125.5|127.78|125.38|0
1650548380000|2022-04-21 13:39:40|127.78|125.38|127.9|125.5|128.02|125.62|127.78|125.38|0
1650548390000|2022-04-21 13:39:50|128.02|125.62|127.78|125.38|128.02|125.62|127.78|125.38|0
1650548400000|2022-04-21 13:40:00|127.53|125.13|127.29|124.89|127.53|125.13|127.29|124.89|0
1650548410000|2022-04-21 13:40:10|127.41|125.01|127.53|125.13|127.65|125.25|127.41|125.01|0
1650548420000|2022-04-21 13:40:20|127.78|125.38|127.9|125.5|128.02|125.62|127.78|125.38|0
1650548430000|2022-04-21 13:40:30|127.78|125.38|127.53|125.13|127.78|125.38|127.41|125.01|0
1650548440000|2022-04-21 13:40:40|127.65|125.25|127.65|125.25|127.65|125.25|127.53|125.13|0
1650548450000|2022-04-21 13:40:50|127.9|125.5|128.14|125.74|128.14|125.74|127.9|125.5|0
1650548460000|2022-04-21 13:41:00|127.78|125.38|128.14|125.74|128.14|125.74|127.78|125.38|0
1650548470000|2022-04-21 13:41:10|128.38|125.98|128.38|125.98|128.51|126.11|128.26|125.86|0
1650548480000|2022-04-21 13:41:20|128.26|125.86|127.84|125.44|128.26|125.86|127.84|125.44|0
1650548490000|2022-04-21 13:41:30|127.9|125.5|127.53|125.13|127.9|125.5|127.53|125.13|0
1650548500000|2022-04-21 13:41:40|127.65|125.25|127.77|125.37|127.96|125.56|127.65|125.25|0
1650548510000|2022-04-21 13:41:50|127.9|125.5|127.77|125.37|127.9|125.5|127.77|125.37|0
1650548520000|2022-04-21 13:42:00|127.65|125.25|127.29|124.89|127.65|125.25|127.29|124.89|0
1650548530000|2022-04-21 13:42:10|126.92|124.52|127.05|124.65|127.05|124.65|126.56|124.16|0
1650548540000|2022-04-21 13:42:20|127.29|124.89|127.65|125.25|127.65|125.25|127.17|124.77|0
1650548550000|2022-04-21 13:42:30|127.41|125.01|127.17|124.77|127.77|125.37|127.17|124.77|0
1650548560000|2022-04-21 13:42:40|126.92|124.52|126.87|124.47|126.92|124.52|126.56|124.16|0
1650548570000|2022-04-21 13:42:50|126.56|124.16|126.8|124.4|126.8|124.4|126.44|124.04|0
1650548580000|2022-04-21 13:43:00|126.56|124.16|126.32|123.92|126.56|124.16|126.08|123.68|0
1650548590000|2022-04-21 13:43:10|126.44|124.04|126.92|124.52|126.92|124.52|126.44|124.04|0
1650548600000|2022-04-21 13:43:20|127.04|124.64|126.68|124.28|127.04|124.64|126.68|124.28|0
1650548610000|2022-04-21 13:43:30|126.44|124.04|126.32|123.92|126.44|124.04|126.2|123.8|0
1650548620000|2022-04-21 13:43:40|126.44|124.04|126.44|124.04|126.56|124.16|126.38|123.98|0
1650548630000|2022-04-21 13:43:50|126.56|124.16|127.39|124.99|127.51|125.11|126.44|124.04|0
1650548640000|2022-04-21 13:44:00|127.51|125.11|128.24|125.84|128.24|125.84|127.51|125.11|0
1650548650000|2022-04-21 13:44:10|127.87|125.47|126.8|124.4|127.87|125.47|126.8|124.4|0
1650548660000|2022-04-21 13:44:20|126.92|124.52|127.04|124.64|127.16|124.76|126.92|124.52|0
1650548670000|2022-04-21 13:44:30|126.92|124.52|126.5|124.1|126.92|124.52|126.44|124.04|0
1650548680000|2022-04-21 13:44:40|126.56|124.16|126.44|124.04|126.56|124.16|126.44|124.04|0
1650548690000|2022-04-21 13:44:50|126.8|124.4|126.92|124.52|127.04|124.64|126.8|124.4|0
1650548700000|2022-04-21 13:45:00|126.8|124.4|126.86|124.46|127.04|124.64|126.68|124.28|0
1650548710000|2022-04-21 13:45:10|127.04|124.64|127.89|125.49|127.89|125.49|127.04|124.64|0
1650548720000|2022-04-21 13:45:20|127.65|125.25|127.77|125.37|127.77|125.37|127.53|125.13|0
1650548730000|2022-04-21 13:45:30|127.83|125.43|127.53|125.13|127.83|125.43|127.41|125.01|0
1650548740000|2022-04-21 13:45:40|127.77|125.37|128.01|125.61|128.01|125.61|127.53|125.13|0
1650548750000|2022-04-21 13:45:50|127.89|125.49|127.89|125.49|128.01|125.61|127.89|125.49|0
1650548760000|2022-04-21 13:46:00|127.65|125.25|127.77|125.37|127.89|125.49|127.65|125.25|0
1650548770000|2022-04-21 13:46:10|128.38|125.98|127.59|125.19|128.38|125.98|127.59|125.19|0
1650548780000|2022-04-21 13:46:20|127.77|125.37|128.01|125.61|128.13|125.73|127.77|125.37|0
1650548790000|2022-04-21 13:46:30|127.89|125.49|127.53|125.13|127.89|125.49|127.53|125.13|0
1650548800000|2022-04-21 13:46:40|127.16|124.76|126.44|124.04|127.16|124.76|126.44|124.04|0
1650548810000|2022-04-21 13:46:50|126.68|124.28|126.44|124.04|126.68|124.28|126.32|123.92|0
1650548820000|2022-04-21 13:47:00|126.2|123.8|126.07|123.67|126.2|123.8|126.07|123.67|0
1650548830000|2022-04-21 13:47:10|126.56|124.16|126.8|124.4|126.8|124.4|126.44|124.04|0
1650548840000|2022-04-21 13:47:20|126.92|124.52|126.8|124.4|126.98|124.58|126.8|124.4|0
1650548850000|2022-04-21 13:47:30|126.68|124.28|127.16|124.76|127.16|124.76|126.68|124.28|0
1650548860000|2022-04-21 13:47:40|127.04|124.64|127.04|124.64|127.04|124.64|126.8|124.4|0
1650548870000|2022-04-21 13:47:50|126.92|124.52|126.68|124.28|126.92|124.52|126.68|124.28|0
1650548880000|2022-04-21 13:48:00|126.56|124.16|126.19|123.79|126.56|124.16|125.95|123.55|0
1650548890000|2022-04-21 13:48:10|126.31|123.91|126.92|124.52|127.04|124.64|126.31|123.91|0
1650548900000|2022-04-21 13:48:20|127.16|124.76|127.04|124.64|127.16|124.76|126.92|124.52|0
1650548910000|2022-04-21 13:48:30|126.8|124.4|126.68|124.28|126.8|124.4|126.56|124.16|0
1650548920000|2022-04-21 13:48:40|126.56|124.16|126.68|124.28|126.68|124.28|126.44|124.04|0
1650548930000|2022-04-21 13:48:50|126.8|124.4|126.68|124.28|126.92|124.52|126.68|124.28|0
1650548940000|2022-04-21 13:49:00|126.43|124.03|126.86|124.46|126.92|124.52|126.43|124.03|0
1650548950000|2022-04-21 13:49:10|126.74|124.34|126.31|123.91|126.74|124.34|126.19|123.79|0
1650548960000|2022-04-21 13:49:20|126.43|124.03|126.19|123.79|126.43|124.03|126.19|123.79|0
1650548970000|2022-04-21 13:49:30|126.43|124.03|126.19|123.79|126.43|124.03|126.19|123.79|0
1650548980000|2022-04-21 13:49:40|126.07|123.67|125.47|123.07|126.07|123.67|125.47|123.07|0
1650548990000|2022-04-21 13:49:50|125.35|122.95|125.35|122.95|125.35|122.95|125.23|122.83|0
1650549000000|2022-04-21 13:50:00|124.51|122.11|124.81|122.41|124.81|122.41|124.39|121.99|0
1650549010000|2022-04-21 13:50:10|124.99|122.59|125.11|122.71|125.11|122.71|124.99|122.59|0
1650549020000|2022-04-21 13:50:20|125.23|122.83|125.59|123.19|125.59|123.19|125.23|122.83|0
1650549030000|2022-04-21 13:50:30|125.35|122.95|125.05|122.65|125.35|122.95|125.05|122.65|0
1650549040000|2022-04-21 13:50:40|124.87|122.47|124.39|121.99|124.87|122.47|124.39|121.99|0
1650549050000|2022-04-21 13:50:50|124.34|121.94|124.15|121.75|124.34|121.94|124.15|121.75|0
1650549060000|2022-04-21 13:51:00|123.92|121.52|123.56|121.16|123.92|121.52|123.44|121.04|0
1650549070000|2022-04-21 13:51:10|123.44|121.04|123.8|121.4|123.92|121.52|123.44|121.04|0
1650549080000|2022-04-21 13:51:20|123.92|121.52|124.15|121.75|124.15|121.75|123.92|121.52|0
1650549090000|2022-04-21 13:51:30|124.04|121.64|123.8|121.4|124.04|121.64|123.8|121.4|0
1650549100000|2022-04-21 13:51:40|124.04|121.64|123.92|121.52|124.04|121.64|123.92|121.52|0
1650549110000|2022-04-21 13:51:50|123.8|121.4|123.8|121.4|123.8|121.4|123.68|121.28|0
1650549120000|2022-04-21 13:52:00|123.92|121.52|124.03|121.63|124.03|121.63|123.92|121.52|0
1650549130000|2022-04-21 13:52:10|123.8|121.4|123.92|121.52|123.92|121.52|123.8|121.4|0
1650549140000|2022-04-21 13:52:20|124.03|121.63|124.51|122.11|124.51|122.11|124.03|121.63|0
1650549150000|2022-04-21 13:52:30|124.39|121.99|123.92|121.52|124.39|121.99|123.92|121.52|0
1650549160000|2022-04-21 13:52:40|124.03|121.63|124.27|121.87|124.27|121.87|124.03|121.63|0
1650549170000|2022-04-21 13:52:50|124.39|121.99|124.51|122.11|124.51|122.11|124.27|121.87|0
1650549180000|2022-04-21 13:53:00|124.39|121.99|124.51|122.11|124.75|122.35|124.39|121.99|0
1650549190000|2022-04-21 13:53:10|124.27|121.87|124.45|122.05|124.63|122.23|124.27|121.87|0
1650549200000|2022-04-21 13:53:20|124.51|122.11|124.63|122.23|124.87|122.47|124.51|122.11|0
1650549210000|2022-04-21 13:53:30|124.51|122.11|125.23|122.83|125.23|122.83|124.39|121.99|0
1650549220000|2022-04-21 13:53:40|125.47|123.07|125.23|122.83|125.59|123.19|125.23|122.83|0
1650549230000|2022-04-21 13:53:50|125.47|123.07|125.59|123.19|125.59|123.19|125.47|123.07|0
1650549300000|2022-04-21 13:55:00|126.43|124.03|126.49|124.09|126.49|124.09|126.31|123.91|0
1650549310000|2022-04-21 13:55:10|126.07|123.67|125.47|123.07|126.07|123.67|125.41|123.01|0
1650549320000|2022-04-21 13:55:20|125.59|123.19|125.59|123.19|125.83|123.43|125.59|123.19|0
1650549330000|2022-04-21 13:55:30|125.23|122.83|125.23|122.83|125.23|122.83|124.99|122.59|0
1650549340000|2022-04-21 13:55:40|125.35|122.95|125.35|122.95|125.35|122.95|125.23|122.83|0
1650549350000|2022-04-21 13:55:50|125.23|122.83|125.35|122.95|125.35|122.95|125.11|122.71|0
1650549360000|2022-04-21 13:56:00|125.23|122.83|125.35|122.95|125.35|122.95|125.23|122.83|0
1650549370000|2022-04-21 13:56:10|125.95|123.55|125.83|123.43|125.95|123.55|125.83|123.43|0
1650549380000|2022-04-21 13:56:20|125.71|123.31|125.35|122.95|125.71|123.31|125.35|122.95|0
1650549390000|2022-04-21 13:56:30|125.47|123.07|125.77|123.37|125.77|123.37|125.47|123.07|0
1650549400000|2022-04-21 13:56:40|125.71|123.31|125.71|123.31|125.71|123.31|125.71|123.31|0
1650549410000|2022-04-21 13:56:50|125.83|123.43|125.11|122.71|125.83|123.43|124.99|122.59|0
1650549420000|2022-04-21 13:57:00|124.99|122.59|125.59|123.19|125.65|123.25|124.99|122.59|0
1650549430000|2022-04-21 13:57:10|125.95|123.55|125.95|123.55|126.19|123.79|125.95|123.55|0
1650549440000|2022-04-21 13:57:20|126.07|123.67|126.07|123.67|126.19|123.79|126.07|123.67|0
1650549450000|2022-04-21 13:57:30|125.95|123.55|125.95|123.55|126.31|123.91|125.95|123.55|0
1650549460000|2022-04-21 13:57:40|125.83|123.43|125.71|123.31|125.95|123.55|125.71|123.31|0
1650549470000|2022-04-21 13:57:50|125.83|123.43|125.83|123.43|126.07|123.67|125.83|123.43|0
1650549480000|2022-04-21 13:58:00|126.19|123.79|126.07|123.67|126.31|123.91|126.07|123.67|0
1650549490000|2022-04-21 13:58:10|125.95|123.55|126.07|123.67|126.07|123.67|125.83|123.43|0
1650549500000|2022-04-21 13:58:20|126.13|123.73|125.95|123.55|126.13|123.73|125.83|123.43|0
1650549510000|2022-04-21 13:58:30|125.83|123.43|125.95|123.55|125.95|123.55|125.77|123.37|0
1650549520000|2022-04-21 13:58:40|126.19|123.79|126.07|123.67|126.31|123.91|125.95|123.55|0
1650549530000|2022-04-21 13:58:50|126.13|123.73|126.07|123.67|126.19|123.79|126.07|123.67|0
1650549540000|2022-04-21 13:59:00|126.13|123.73|126.31|123.91|126.55|124.15|126.13|123.73|0
1650549550000|2022-04-21 13:59:10|125.82|123.42|125.94|123.54|126.07|123.67|125.82|123.42|0
1650549560000|2022-04-21 13:59:20|126.07|123.67|126.31|123.91|126.31|123.91|126.07|123.67|0
1650549570000|2022-04-21 13:59:30|126.19|123.79|125.94|123.54|126.31|123.91|125.94|123.54|0
1650549580000|2022-04-21 13:59:40|126.06|123.66|126.13|123.73|126.13|123.73|125.82|123.42|0
1650549590000|2022-04-21 13:59:50|126.43|124.03|126.55|124.15|126.55|124.15|126.43|124.03|0
1650549600000|2022-04-21 14:00:00|126.19|123.79|126.67|124.27|126.67|124.27|126.19|123.79|0
1650549610000|2022-04-21 14:00:10|127.03|124.63|126.79|124.39|127.15|124.75|126.79|124.39|0
1650549620000|2022-04-21 14:00:20|126.67|124.27|127.27|124.87|127.27|124.87|126.67|124.27|0
1650549630000|2022-04-21 14:00:30|127.39|124.99|127.64|125.24|127.64|125.24|127.39|124.99|0
1650549640000|2022-04-21 14:00:40|127.76|125.36|127.51|125.11|127.76|125.36|127.15|124.75|0
1650549650000|2022-04-21 14:00:50|127.76|125.36|127.76|125.36|127.88|125.48|127.76|125.36|0
1650549660000|2022-04-21 14:01:00|127.51|125.11|127.27|124.87|127.51|125.11|127.15|124.75|0
1650549670000|2022-04-21 14:01:10|126.79|124.39|127.03|124.63|127.03|124.63|126.79|124.39|0
1650549680000|2022-04-21 14:01:20|127.39|124.99|127.88|125.48|127.88|125.48|127.39|124.99|0
1650549690000|2022-04-21 14:01:30|127.76|125.36|127.76|125.36|127.76|125.36|127.76|125.36|0
1650549700000|2022-04-21 14:01:40|128|125.6|128|125.6|128.12|125.72|128|125.6|0
1650549710000|2022-04-21 14:01:50|128.12|125.72|128|125.6|128.12|125.72|127.88|125.48|0
1650549720000|2022-04-21 14:02:00|127.64|125.24|127.76|125.36|127.76|125.36|127.64|125.24|0
1650549730000|2022-04-21 14:02:10|128|125.6|127.88|125.48|128|125.6|127.76|125.36|0
1650549740000|2022-04-21 14:02:20|128|125.6|128|125.6|128.06|125.66|128|125.6|0
1650549750000|2022-04-21 14:02:30|128.24|125.84|127.76|125.36|128.24|125.84|127.76|125.36|0
1650549760000|2022-04-21 14:02:40|127.63|125.23|127.82|125.42|127.88|125.48|127.63|125.23|0
1650549770000|2022-04-21 14:02:50|127.76|125.36|127.51|125.11|127.76|125.36|127.51|125.11|0
1650549780000|2022-04-21 14:03:00|127.39|124.99|127.27|124.87|127.51|125.11|127.27|124.87|0
1650549790000|2022-04-21 14:03:10|127.15|124.75|127.03|124.63|127.39|124.99|127.03|124.63|0
1650549800000|2022-04-21 14:03:20|127.39|124.99|127.15|124.75|127.39|124.99|127.15|124.75|0
1650549810000|2022-04-21 14:03:30|127.03|124.63|127.15|124.75|127.27|124.87|127.03|124.63|0
1650549820000|2022-04-21 14:03:40|127.03|124.63|127.03|124.63|127.03|124.63|127.03|124.63|0
1650549830000|2022-04-21 14:03:50|127.27|124.87|127.03|124.63|127.27|124.87|127.03|124.63|0
1650549840000|2022-04-21 14:04:00|126.91|124.51|126.42|124.02|126.91|124.51|126.42|124.02|0
1650549850000|2022-04-21 14:04:10|126.66|124.26|126.42|124.02|126.66|124.26|126.3|123.9|0
1650549860000|2022-04-21 14:04:20|126.54|124.14|126.91|124.51|126.91|124.51|126.54|124.14|0
1650549870000|2022-04-21 14:04:30|127.15|124.75|126.79|124.39|127.27|124.87|126.79|124.39|0
1650549880000|2022-04-21 14:04:40|126.66|124.26|126.42|124.02|126.66|124.26|126.3|123.9|0
1650549890000|2022-04-21 14:04:50|126.3|123.9|126.42|124.02|126.42|124.02|126.18|123.78|0
1650549900000|2022-04-21 14:05:00|126.49|124.09|126.49|124.09|126.49|124.09|126.49|124.09|0
1650549910000|2022-04-21 14:05:10|127.27|124.87|127.15|124.75|127.27|124.87|127.03|124.63|0
1650549920000|2022-04-21 14:05:20|127.03|124.63|127.51|125.11|127.51|125.11|127.03|124.63|0
1650549930000|2022-04-21 14:05:30|127.88|125.48|127.27|124.87|127.88|125.48|127.27|124.87|0
1650549940000|2022-04-21 14:05:40|127.51|125.11|127.15|124.75|127.51|125.11|127.15|124.75|0
1650549950000|2022-04-21 14:05:50|127.39|124.99|127.39|124.99|127.39|124.99|127.27|124.87|0
1650549960000|2022-04-21 14:06:00|127.88|125.48|128.61|126.21|128.61|126.21|127.88|125.48|0
1650549970000|2022-04-21 14:06:10|128.85|126.45|128.61|126.21|128.85|126.45|128.61|126.21|0
1650549980000|2022-04-21 14:06:20|128.36|125.96|128.36|125.96|128.36|125.96|128.24|125.84|0
1650549990000|2022-04-21 14:06:30|128.24|125.84|128.24|125.84|128.24|125.84|128.12|125.72|0
1650550000000|2022-04-21 14:06:40|128.36|125.96|127.75|125.35|128.36|125.96|127.75|125.35|0
1650550010000|2022-04-21 14:06:50|127.63|125.23|127.75|125.35|127.75|125.35|127.63|125.23|0
1650550020000|2022-04-21 14:07:00|128.12|125.72|128.24|125.84|128.36|125.96|128.12|125.72|0
1650550030000|2022-04-21 14:07:10|128.36|125.96|128.48|126.08|128.73|126.33|128.36|125.96|0
1650550040000|2022-04-21 14:07:20|128.61|126.21|128.61|126.21|128.61|126.21|128.61|126.21|0
1650550050000|2022-04-21 14:07:30|128.48|126.08|129.22|126.82|129.46|127.06|128.48|126.08|0
1650550060000|2022-04-21 14:07:40|129.09|126.69|129.09|126.69|129.09|126.69|128.97|126.57|0
1650550070000|2022-04-21 14:07:50|129.22|126.82|129.34|126.94|129.34|126.94|129.22|126.82|0
1650550080000|2022-04-21 14:08:00|130.32|127.92|130.94|128.54|130.94|128.54|130.32|127.92|0
1650550090000|2022-04-21 14:08:10|130.69|128.29|130.44|128.04|130.69|128.29|130.32|127.92|0
1650550100000|2022-04-21 14:08:20|130.32|127.92|130.81|128.41|130.81|128.41|130.2|127.8|0
1650550110000|2022-04-21 14:08:30|130.57|128.17|130.07|127.67|130.57|128.17|130.07|127.67|0
1650550120000|2022-04-21 14:08:40|129.95|127.55|129.46|127.06|129.95|127.55|129.46|127.06|0
1650550130000|2022-04-21 14:08:50|129.34|126.94|129.52|127.12|129.52|127.12|129.34|126.94|0
1650550140000|2022-04-21 14:09:00|129.58|127.18|129.58|127.18|129.83|127.43|129.58|127.18|0
1650550150000|2022-04-21 14:09:10|129.71|127.31|129.58|127.18|129.71|127.31|129.58|127.18|0
1650550160000|2022-04-21 14:09:20|129.71|127.31|129.58|127.18|129.71|127.31|129.46|127.06|0
1650550170000|2022-04-21 14:09:30|129.71|127.31|129.83|127.43|129.83|127.43|129.71|127.31|0
1650550180000|2022-04-21 14:09:40|129.65|127.25|129.71|127.31|129.71|127.31|129.58|127.18|0
1650550190000|2022-04-21 14:09:50|129.95|127.55|129.95|127.55|129.95|127.55|129.83|127.43|0
1650550200000|2022-04-21 14:10:00|129.83|127.43|130.2|127.8|130.32|127.92|129.83|127.43|0
1650550210000|2022-04-21 14:10:10|130.32|127.92|130.69|128.29|130.69|128.29|130.2|127.8|0
1650550220000|2022-04-21 14:10:20|130.94|128.54|130.32|127.92|130.94|128.54|130.32|127.92|0
1650550230000|2022-04-21 14:10:30|130.07|127.67|129.95|127.55|130.07|127.67|129.95|127.55|0
1650550240000|2022-04-21 14:10:40|130.32|127.92|130.26|127.86|130.32|127.92|130.26|127.86|0
1650550250000|2022-04-21 14:10:50|130.07|127.67|130.2|127.8|130.2|127.8|129.95|127.55|0
1650550260000|2022-04-21 14:11:00|130.32|127.92|130.2|127.8|130.32|127.92|130.2|127.8|0
1650550270000|2022-04-21 14:11:10|129.95|127.55|129.46|127.06|129.95|127.55|129.46|127.06|0
1650550280000|2022-04-21 14:11:20|129.34|126.94|129.09|126.69|129.34|126.94|129.09|126.69|0
1650550290000|2022-04-21 14:11:30|128.85|126.45|128.48|126.08|128.85|126.45|128.48|126.08|0
1650550300000|2022-04-21 14:11:40|128.36|125.96|128.72|126.32|128.72|126.32|128.36|125.96|0
1650550310000|2022-04-21 14:11:50|128.6|126.2|128.48|126.08|128.6|126.2|128.48|126.08|0
1650550320000|2022-04-21 14:12:00|128.72|126.32|128.85|126.45|128.85|126.45|128.72|126.32|0
1650550330000|2022-04-21 14:12:10|128.72|126.32|128.48|126.08|128.72|126.32|128.48|126.08|0
1650550340000|2022-04-21 14:12:20|128.36|125.96|128.36|125.96|128.48|126.08|128.36|125.96|0
1650550350000|2022-04-21 14:12:30|128.48|126.08|129.03|126.63|129.03|126.63|128.48|126.08|0
1650550360000|2022-04-21 14:12:40|128.97|126.57|128.97|126.57|128.97|126.57|128.72|126.32|0
1650550370000|2022-04-21 14:12:50|129.09|126.69|129.83|127.43|129.83|127.43|129.09|126.69|0
1650550380000|2022-04-21 14:13:00|129.95|127.55|129.95|127.55|130.07|127.67|129.95|127.55|0
1650550390000|2022-04-21 14:13:10|129.7|127.3|129.83|127.43|129.83|127.43|129.7|127.3|0
1650550400000|2022-04-21 14:13:20|130.07|127.67|129.95|127.55|130.07|127.67|129.95|127.55|0
1650550410000|2022-04-21 14:13:30|130.01|127.61|130.07|127.67|130.07|127.67|129.95|127.55|0
1650550420000|2022-04-21 14:13:40|130.19|127.79|130.93|128.53|130.93|128.53|130.19|127.79|0
1650550430000|2022-04-21 14:13:50|130.81|128.41|131.3|128.9|131.55|129.15|130.81|128.41|0
1650550440000|2022-04-21 14:14:00|131.43|129.03|131.06|128.66|131.43|129.03|131.06|128.66|0
1650550450000|2022-04-21 14:14:10|130.87|128.47|130.44|128.04|130.93|128.53|130.44|128.04|0
1650550460000|2022-04-21 14:14:20|130.56|128.16|131.06|128.66|131.06|128.66|130.56|128.16|0
1650550470000|2022-04-21 14:14:30|130.93|128.53|131.18|128.78|131.18|128.78|130.81|128.41|0
1650550480000|2022-04-21 14:14:40|131.06|128.66|130.44|128.04|131.06|128.66|130.44|128.04|0
1650550490000|2022-04-21 14:14:50|130.19|127.79|130.56|128.16|130.56|128.16|130.19|127.79|0
1650550500000|2022-04-21 14:15:00|130.75|128.35|130.93|128.53|130.93|128.53|130.75|128.35|0
1650550510000|2022-04-21 14:15:10|131.18|128.78|131.06|128.66|131.55|129.15|131.06|128.66|0
1650550520000|2022-04-21 14:15:20|130.69|128.29|130.44|128.04|130.81|128.41|130.44|128.04|0
1650550530000|2022-04-21 14:15:30|130.56|128.16|130.19|127.79|130.56|128.16|130.19|127.79|0
1650550540000|2022-04-21 14:15:40|130.32|127.92|129.82|127.42|130.32|127.92|129.82|127.42|0
1650550550000|2022-04-21 14:15:50|129.7|127.3|129.58|127.18|129.7|127.3|129.58|127.18|0
1650550560000|2022-04-21 14:16:00|129.46|127.06|128.97|126.57|129.46|127.06|128.84|126.44|0
1650550570000|2022-04-21 14:16:10|129.09|126.69|128.84|126.44|129.09|126.69|128.84|126.44|0
1650550580000|2022-04-21 14:16:20|128.91|126.51|128.96|126.56|129.09|126.69|128.84|126.44|0
1650550590000|2022-04-21 14:16:30|128.84|126.44|129.15|126.75|129.33|126.93|128.84|126.44|0
1650550600000|2022-04-21 14:16:40|129.33|126.93|129.45|127.05|129.45|127.05|129.33|126.93|0
1650550610000|2022-04-21 14:16:50|129.33|126.93|129.33|126.93|129.33|126.93|129.21|126.81|0
1650550620000|2022-04-21 14:17:00|129.58|127.18|129.58|127.18|129.58|127.18|129.45|127.05|0
1650550630000|2022-04-21 14:17:10|129.27|126.87|129.21|126.81|129.33|126.93|129.21|126.81|0
1650550640000|2022-04-21 14:17:20|129.09|126.69|128.84|126.44|129.21|126.81|128.84|126.44|0
1650550650000|2022-04-21 14:17:30|128.72|126.32|128.84|126.44|128.84|126.44|128.72|126.32|0
1650550660000|2022-04-21 14:17:40|128.96|126.56|128.84|126.44|129.21|126.81|128.84|126.44|0
1650550670000|2022-04-21 14:17:50|128.96|126.56|129.21|126.81|129.21|126.81|128.96|126.56|0
1650550680000|2022-04-21 14:18:00|129.09|126.69|129.33|126.93|129.45|127.05|129.09|126.69|0
1650550690000|2022-04-21 14:18:10|129.21|126.81|129.45|127.05|129.45|127.05|129.21|126.81|0
1650550700000|2022-04-21 14:18:20|129.52|127.12|129.58|127.18|129.58|127.18|129.45|127.05|0
1650550710000|2022-04-21 14:18:30|129.94|127.54|130.31|127.91|130.31|127.91|129.94|127.54|0
1650550720000|2022-04-21 14:18:40|130.19|127.79|130.07|127.67|130.19|127.79|129.94|127.54|0
1650550730000|2022-04-21 14:18:50|130.19|127.79|130.07|127.67|130.19|127.79|130.07|127.67|0
1650550740000|2022-04-21 14:19:00|130.31|127.91|130.44|128.04|130.44|128.04|130.31|127.91|0
1650550750000|2022-04-21 14:19:10|131.3|128.9|131.18|128.78|131.3|128.9|131.18|128.78|0
1650550760000|2022-04-21 14:19:20|131.05|128.65|131.3|128.9|131.3|128.9|131.05|128.65|0
1650550770000|2022-04-21 14:19:30|131.05|128.65|131.55|129.15|131.55|129.15|130.93|128.53|0
1650550780000|2022-04-21 14:19:40|131.42|129.02|132.17|129.77|132.17|129.77|131.42|129.02|0
1650550790000|2022-04-21 14:19:50|131.8|129.4|132.29|129.89|132.29|129.89|131.8|129.4|0
1650550800000|2022-04-21 14:20:00|132.54|130.14|132.54|130.14|132.54|130.14|132.54|130.14|0
1650550810000|2022-04-21 14:20:10|133.54|131.14|133.29|130.89|133.54|131.14|133.29|130.89|0
1650550820000|2022-04-21 14:20:20|133.23|130.83|133.54|131.14|133.54|131.14|133.23|130.83|0
1650550830000|2022-04-21 14:20:30|133.42|131.02|133.67|131.27|133.67|131.27|133.42|131.02|0
1650550840000|2022-04-21 14:20:40|133.54|131.14|133.42|131.02|133.54|131.14|133.42|131.02|0
1650550850000|2022-04-21 14:20:50|133.17|130.77|133.17|130.77|133.42|131.02|133.17|130.77|0
1650550860000|2022-04-21 14:21:00|133.42|131.02|133.17|130.77|133.42|131.02|133.17|130.77|0
1650550870000|2022-04-21 14:21:10|133.29|130.89|133.04|130.64|133.29|130.89|133.04|130.64|0
1650550880000|2022-04-21 14:21:20|133.17|130.77|132.79|130.39|133.17|130.77|132.79|130.39|0
1650550890000|2022-04-21 14:21:30|132.92|130.52|132.92|130.52|132.92|130.52|132.92|130.52|0
1650550900000|2022-04-21 14:21:40|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650550910000|2022-04-21 14:21:50|132.67|130.27|132.42|130.02|132.67|130.27|132.42|130.02|0
1650550920000|2022-04-21 14:22:00|132.29|129.89|132.67|130.27|132.67|130.27|132.29|129.89|0
1650550930000|2022-04-21 14:22:10|132.54|130.14|132.67|130.27|132.79|130.39|132.42|130.02|0
1650550940000|2022-04-21 14:22:20|132.54|130.14|132.42|130.02|132.54|130.14|132.42|130.02|0
1650550950000|2022-04-21 14:22:30|132.54|130.14|130.79|128.39|132.54|130.14|130.79|128.39|0
1650550960000|2022-04-21 14:22:40|132.79|130.39|131.83|129.43|132.79|130.39|131.71|129.31|0
1650550970000|2022-04-21 14:22:50|132.08|129.68|131.95|129.55|132.08|129.68|131.95|129.55|0
1650550980000|2022-04-21 14:23:00|132.2|129.8|132.2|129.8|132.2|129.8|131.95|129.55|0
1650550990000|2022-04-21 14:23:10|131.71|129.31|131.09|128.69|131.71|129.31|130.96|128.56|0
1650551000000|2022-04-21 14:23:20|130.96|128.56|130.84|128.44|130.96|128.56|130.84|128.44|0
1650551010000|2022-04-21 14:23:30|130.9|128.5|130.96|128.56|130.96|128.56|130.9|128.5|0
1650551020000|2022-04-21 14:23:40|131.08|128.68|131.46|129.06|131.46|129.06|131.08|128.68|0
1650551030000|2022-04-21 14:23:50|131.58|129.18|131.83|129.43|131.83|129.43|131.58|129.18|0
1650551040000|2022-04-21 14:24:00|131.77|129.37|132.08|129.68|132.08|129.68|131.77|129.37|0
1650551050000|2022-04-21 14:24:10|131.95|129.55|132.33|129.93|132.33|129.93|131.83|129.43|0
1650551060000|2022-04-21 14:24:20|132.2|129.8|132.45|130.05|132.45|130.05|132.2|129.8|0
1650551070000|2022-04-21 14:24:30|132.58|130.18|132.45|130.05|132.58|130.18|132.45|130.05|0
1650551080000|2022-04-21 14:24:40|132.58|130.18|132.7|130.3|132.7|130.3|132.58|130.18|0
1650551090000|2022-04-21 14:24:50|132.64|130.24|132.08|129.68|132.64|130.24|132.08|129.68|0
1650551100000|2022-04-21 14:25:00|132.58|130.18|132.95|130.55|132.95|130.55|132.58|130.18|0
1650551110000|2022-04-21 14:25:10|133.07|130.67|133.33|130.93|133.33|130.93|133.07|130.67|0
1650551120000|2022-04-21 14:25:20|133.27|130.87|132.95|130.55|133.45|131.05|132.95|130.55|0
1650551130000|2022-04-21 14:25:30|132.82|130.42|133.07|130.67|133.07|130.67|132.7|130.3|0
1650551140000|2022-04-21 14:25:40|132.95|130.55|132.45|130.05|132.95|130.55|132.45|130.05|0
1650551150000|2022-04-21 14:25:50|132.57|130.17|132.95|130.55|132.95|130.55|132.57|130.17|0
1650551160000|2022-04-21 14:26:00|132.82|130.42|132.57|130.17|132.95|130.55|132.45|130.05|0
1650551170000|2022-04-21 14:26:10|132.45|130.05|132.57|130.17|132.57|130.17|132.45|130.05|0
1650551180000|2022-04-21 14:26:20|132.45|130.05|132.7|130.3|132.7|130.3|132.45|130.05|0
1650551190000|2022-04-21 14:26:30|132.45|130.05|132.32|129.92|132.57|130.17|132.32|129.92|0
1650551200000|2022-04-21 14:26:40|132.45|130.05|132.45|130.05|132.7|130.3|132.45|130.05|0
1650551210000|2022-04-21 14:26:50|132.57|130.17|132.7|130.3|132.7|130.3|132.57|130.17|0
1650551220000|2022-04-21 14:27:00|132.64|130.24|132.45|130.05|132.64|130.24|132.45|130.05|0
1650551230000|2022-04-21 14:27:10|132.32|129.92|131.83|129.43|132.32|129.92|131.83|129.43|0
1650551240000|2022-04-21 14:27:20|131.58|129.18|131.45|129.05|131.64|129.24|131.45|129.05|0
1650551250000|2022-04-21 14:27:30|131.7|129.3|131.58|129.18|131.7|129.3|131.58|129.18|0
1650551260000|2022-04-21 14:27:40|131.83|129.43|131.83|129.43|131.83|129.43|131.7|129.3|0
1650551270000|2022-04-21 14:27:50|131.77|129.37|131.7|129.3|131.95|129.55|131.7|129.3|0
1650551280000|2022-04-21 14:28:00|131.83|129.43|131.33|128.93|131.83|129.43|131.33|128.93|0
1650551290000|2022-04-21 14:28:10|130.96|128.56|130.83|128.43|131.08|128.68|130.83|128.43|0
1650551300000|2022-04-21 14:28:20|130.71|128.31|130.96|128.56|131.02|128.62|130.71|128.31|0
1650551310000|2022-04-21 14:28:30|130.83|128.43|130.96|128.56|131.08|128.68|130.83|128.43|0
1650551320000|2022-04-21 14:28:40|130.83|128.43|130.83|128.43|130.96|128.56|130.71|128.31|0
1650551330000|2022-04-21 14:28:50|130.71|128.31|130.96|128.56|130.96|128.56|130.71|128.31|0
1650551340000|2022-04-21 14:29:00|130.83|128.43|130.09|127.69|130.83|128.43|130.09|127.69|0
1650551350000|2022-04-21 14:29:10|129.97|127.57|129.23|126.83|129.97|127.57|129.23|126.83|0
1650551360000|2022-04-21 14:29:20|129.35|126.95|129.11|126.71|129.35|126.95|129.11|126.71|0
1650551370000|2022-04-21 14:29:30|128.86|126.46|129.23|126.83|129.35|126.95|128.86|126.46|0
1650551380000|2022-04-21 14:29:40|129.11|126.71|129.48|127.08|129.48|127.08|129.11|126.71|0
1650551390000|2022-04-21 14:29:50|129.35|126.95|129.6|127.2|129.6|127.2|129.35|126.95|0
1650551400000|2022-04-21 14:30:00|129.48|127.08|129.35|126.95|129.6|127.2|129.35|126.95|0
1650551410000|2022-04-21 14:30:10|129.23|126.83|129.48|127.08|129.48|127.08|129.23|126.83|0
1650551420000|2022-04-21 14:30:20|129.23|126.83|128.99|126.59|129.23|126.83|128.74|126.34|0
1650551430000|2022-04-21 14:30:30|128.93|126.53|129.23|126.83|129.23|126.83|128.93|126.53|0
1650551440000|2022-04-21 14:30:40|128.99|126.59|129.11|126.71|129.11|126.71|128.86|126.46|0
1650551450000|2022-04-21 14:30:50|129.29|126.89|129.11|126.71|129.48|127.08|129.11|126.71|0
1650551460000|2022-04-21 14:31:00|129.23|126.83|129.35|126.95|129.35|126.95|129.11|126.71|0
1650551470000|2022-04-21 14:31:10|129.48|127.08|128.86|126.46|129.48|127.08|128.86|126.46|0
1650551480000|2022-04-21 14:31:20|128.99|126.59|129.05|126.65|129.11|126.71|128.99|126.59|0
1650551490000|2022-04-21 14:31:30|129.11|126.71|129.23|126.83|129.23|126.83|129.11|126.71|0
1650551500000|2022-04-21 14:31:40|129.35|126.95|129.48|127.08|129.48|127.08|129.35|126.95|0
1650551510000|2022-04-21 14:31:50|129.6|127.2|129.84|127.44|129.84|127.44|129.6|127.2|0
1650551520000|2022-04-21 14:32:00|129.97|127.57|130.09|127.69|130.21|127.81|129.97|127.57|0
1650551530000|2022-04-21 14:32:10|129.97|127.57|129.84|127.44|130.09|127.69|129.84|127.44|0
1650551540000|2022-04-21 14:32:20|130.09|127.69|129.84|127.44|130.09|127.69|129.84|127.44|0
1650551550000|2022-04-21 14:32:30|129.97|127.57|129.84|127.44|129.97|127.57|129.72|127.32|0
1650551560000|2022-04-21 14:32:40|129.72|127.32|130.09|127.69|130.09|127.69|129.72|127.32|0
1650551570000|2022-04-21 14:32:50|129.84|127.44|129.97|127.57|130.09|127.69|129.84|127.44|0
1650551580000|2022-04-21 14:33:00|129.72|127.32|129.97|127.57|129.97|127.57|129.72|127.32|0
1650551590000|2022-04-21 14:33:10|129.84|127.44|129.91|127.51|130.09|127.69|129.84|127.44|0
1650551600000|2022-04-21 14:33:20|129.84|127.44|129.84|127.44|130.09|127.69|129.84|127.44|0
1650551610000|2022-04-21 14:33:30|129.6|127.2|129.47|127.07|129.6|127.2|129.47|127.07|0
1650551620000|2022-04-21 14:33:40|129.35|126.95|129.6|127.2|129.6|127.2|129.23|126.83|0
1650551630000|2022-04-21 14:33:50|129.29|126.89|128.98|126.58|129.29|126.89|128.98|126.58|0
1650551640000|2022-04-21 14:34:00|128.86|126.46|128.98|126.58|129.11|126.71|128.86|126.46|0
1650551650000|2022-04-21 14:34:10|128.86|126.46|128.98|126.58|128.98|126.58|128.86|126.46|0
1650551660000|2022-04-21 14:34:20|129.11|126.71|128.74|126.34|129.11|126.71|128.74|126.34|0
1650551670000|2022-04-21 14:34:30|129.23|126.83|129.35|126.95|129.35|126.95|129.23|126.83|0
1650551680000|2022-04-21 14:34:40|129.23|126.83|129.23|126.83|129.23|126.83|129.11|126.71|0
1650551690000|2022-04-21 14:34:50|129.11|126.71|129.05|126.65|129.11|126.71|128.98|126.58|0
1650551700000|2022-04-21 14:35:00|128.8|126.4|128.62|126.22|128.8|126.4|128.37|125.97|0
1650551710000|2022-04-21 14:35:10|128.74|126.34|128.37|125.97|128.74|126.34|128.25|125.85|0
1650551720000|2022-04-21 14:35:20|128.49|126.09|128.62|126.22|128.62|126.22|128.49|126.09|0
1650551730000|2022-04-21 14:35:30|128.74|126.34|128.98|126.58|128.98|126.58|128.74|126.34|0
1650551740000|2022-04-21 14:35:40|129.1|126.7|129.35|126.95|129.35|126.95|129.1|126.7|0
1650551750000|2022-04-21 14:35:50|129.23|126.83|128.86|126.46|129.23|126.83|128.86|126.46|0
1650551760000|2022-04-21 14:36:00|128.98|126.58|129.35|126.95|129.35|126.95|128.98|126.58|0
1650551770000|2022-04-21 14:36:10|129.23|126.83|129.47|127.07|129.47|127.07|129.23|126.83|0
1650551780000|2022-04-21 14:36:20|129.35|126.95|129.72|127.32|129.72|127.32|129.23|126.83|0
1650551790000|2022-04-21 14:36:30|129.96|127.56|129.84|127.44|129.96|127.56|129.84|127.44|0
1650551800000|2022-04-21 14:36:40|129.96|127.56|130.21|127.81|130.21|127.81|129.96|127.56|0
1650551810000|2022-04-21 14:36:50|130.33|127.93|130.21|127.81|130.33|127.93|130.21|127.81|0
1650551820000|2022-04-21 14:37:00|130.09|127.69|130.09|127.69|130.09|127.69|129.9|127.5|0
1650551830000|2022-04-21 14:37:10|130.21|127.81|130.58|128.18|130.58|128.18|130.21|127.81|0
1650551840000|2022-04-21 14:37:20|130.7|128.3|130.58|128.18|130.7|128.3|130.58|128.18|0
1650551850000|2022-04-21 14:37:30|130.83|128.43|131.32|128.92|131.32|128.92|130.83|128.43|0
1650551860000|2022-04-21 14:37:40|131.45|129.05|131.45|129.05|131.57|129.17|131.45|129.05|0
1650551870000|2022-04-21 14:37:50|131.32|128.92|131.07|128.67|131.32|128.92|131.07|128.67|0
1650551880000|2022-04-21 14:38:00|131.2|128.8|130.7|128.3|131.2|128.8|130.7|128.3|0
1650551890000|2022-04-21 14:38:10|130.58|128.18|130.58|128.18|130.58|128.18|130.46|128.06|0
1650551900000|2022-04-21 14:38:20|130.7|128.3|130.46|128.06|130.83|128.43|130.46|128.06|0
1650551910000|2022-04-21 14:38:30|130.58|128.18|130.4|128|130.58|128.18|130.4|128|0
1650551920000|2022-04-21 14:38:40|130.33|127.93|130.33|127.93|130.33|127.93|130.21|127.81|0
1650551930000|2022-04-21 14:38:50|130.95|128.55|130.7|128.3|130.95|128.55|130.7|128.3|0
1650551940000|2022-04-21 14:39:00|130.83|128.43|130.45|128.05|130.83|128.43|130.45|128.05|0
1650551950000|2022-04-21 14:39:10|130.33|127.93|130.58|128.18|130.58|128.18|130.33|127.93|0
1650551960000|2022-04-21 14:39:20|130.45|128.05|130.33|127.93|130.45|128.05|130.21|127.81|0
1650551970000|2022-04-21 14:39:30|130.7|128.3|131.57|129.17|131.57|129.17|130.7|128.3|0
1650551980000|2022-04-21 14:39:40|132.07|129.67|131.69|129.29|132.07|129.67|131.69|129.29|0
1650551990000|2022-04-21 14:39:50|131.57|129.17|131.07|128.67|131.57|129.17|131.07|128.67|0
1650552000000|2022-04-21 14:40:00|130.95|128.55|131.32|128.92|131.32|128.92|130.82|128.42|0
1650552010000|2022-04-21 14:40:10|131.44|129.04|131.82|129.42|131.82|129.42|131.44|129.04|0
1650552020000|2022-04-21 14:40:20|131.69|129.29|131.44|129.04|131.69|129.29|131.2|128.8|0
1650552030000|2022-04-21 14:40:30|131.63|129.23|131.82|129.42|132.07|129.67|131.63|129.23|0
1650552040000|2022-04-21 14:40:40|132.06|129.66|132.06|129.66|132.19|129.79|132.06|129.66|0
1650552050000|2022-04-21 14:40:50|132.44|130.04|132.69|130.29|132.69|130.29|132.44|130.04|0
1650552060000|2022-04-21 14:41:00|132.56|130.16|132.81|130.41|132.81|130.41|132.56|130.16|0
1650552070000|2022-04-21 14:41:10|132.94|130.54|133.56|131.16|133.56|131.16|132.94|130.54|0
1650552080000|2022-04-21 14:41:20|133.31|130.91|133.56|131.16|133.56|131.16|133.31|130.91|0
1650552090000|2022-04-21 14:41:30|133.69|131.29|133.81|131.41|133.94|131.54|133.69|131.29|0
1650552100000|2022-04-21 14:41:40|133.94|131.54|133.44|131.04|133.94|131.54|133.44|131.04|0
1650552110000|2022-04-21 14:41:50|133.19|130.79|132.31|129.91|133.19|130.79|132.31|129.91|0
1650552120000|2022-04-21 14:42:00|132.19|129.79|132.19|129.79|132.19|129.79|132.19|129.79|0
1650552130000|2022-04-21 14:42:10|132.06|129.66|131.69|129.29|132.19|129.79|131.69|129.29|0
1650552140000|2022-04-21 14:42:20|131.76|129.36|131.57|129.17|131.76|129.36|131.51|129.11|0
1650552150000|2022-04-21 14:42:30|131.69|129.29|131.81|129.41|131.81|129.41|131.57|129.17|0
1650552160000|2022-04-21 14:42:40|131.94|129.54|132.19|129.79|132.19|129.79|131.94|129.54|0
1650552170000|2022-04-21 14:42:50|132.06|129.66|132.06|129.66|132.19|129.79|132.06|129.66|0
1650552180000|2022-04-21 14:43:00|131.94|129.54|131.69|129.29|131.94|129.54|131.69|129.29|0
1650552190000|2022-04-21 14:43:10|131.81|129.41|131.69|129.29|131.81|129.41|131.69|129.29|0
1650552200000|2022-04-21 14:43:20|131.94|129.54|131.94|129.54|131.94|129.54|131.94|129.54|0
1650552210000|2022-04-21 14:43:30|132.06|129.66|131.94|129.54|132.06|129.66|131.88|129.48|0
1650552220000|2022-04-21 14:43:40|132.31|129.91|133.06|130.66|133.06|130.66|132.31|129.91|0
1650552230000|2022-04-21 14:43:50|133.31|130.91|133.44|131.04|133.56|131.16|133.31|130.91|0
1650552240000|2022-04-21 14:44:00|133.19|130.79|133.19|130.79|133.56|131.16|133.19|130.79|0
1650552250000|2022-04-21 14:44:10|133.06|130.66|132.94|130.54|133.06|130.66|132.94|130.54|0
1650552260000|2022-04-21 14:44:20|133.06|130.66|132.81|130.41|133.06|130.66|132.81|130.41|0
1650552270000|2022-04-21 14:44:30|132.69|130.29|132.5|130.1|132.81|130.41|132.5|130.1|0
1650552280000|2022-04-21 14:44:40|132.81|130.41|132.93|130.53|133.06|130.66|132.81|130.41|0
1650552290000|2022-04-21 14:44:50|132.81|130.41|132.81|130.41|132.81|130.41|132.56|130.16|0
1650552300000|2022-04-21 14:45:00|132.68|130.28|132.81|130.41|132.93|130.53|132.68|130.28|0
1650552310000|2022-04-21 14:45:10|132.93|130.53|133.31|130.91|133.31|130.91|132.93|130.53|0
1650552320000|2022-04-21 14:45:20|133.06|130.66|133.06|130.66|133.31|130.91|133.06|130.66|0
1650552330000|2022-04-21 14:45:30|133.18|130.78|133.06|130.66|133.18|130.78|133.06|130.66|0
1650552340000|2022-04-21 14:45:40|133.18|130.78|133.31|130.91|133.43|131.03|133.18|130.78|0
1650552350000|2022-04-21 14:45:50|133.18|130.78|133.31|130.91|133.31|130.91|133.18|130.78|0
1650552360000|2022-04-21 14:46:00|133.69|131.29|133.43|131.03|133.94|131.54|133.43|131.03|0
1650552370000|2022-04-21 14:46:10|133.56|131.16|133.69|131.29|133.81|131.41|133.56|131.16|0
1650552380000|2022-04-21 14:46:20|133.56|131.16|133.18|130.78|133.56|131.16|133.18|130.78|0
1650552390000|2022-04-21 14:46:30|133.43|131.03|133.68|131.28|133.68|131.28|133.31|130.91|0
1650552400000|2022-04-21 14:46:40|133.43|131.03|133.18|130.78|133.43|131.03|133.06|130.66|0
1650552410000|2022-04-21 14:46:50|133.06|130.66|134.56|132.16|134.56|132.16|133.06|130.66|0
1650552420000|2022-04-21 14:47:00|134.31|131.91|134.82|132.42|134.82|132.42|134.31|131.91|0
1650552440000|2022-04-21 14:47:20|134.69|132.29|135.96|133.56|135.96|133.56|134.69|132.29|0
1650552450000|2022-04-21 14:47:30|135.7|133.3|135.7|133.3|135.96|133.56|135.58|133.18|0
1650552460000|2022-04-21 14:47:40|135.83|133.43|135.96|133.56|135.96|133.56|135.83|133.43|0
1650552470000|2022-04-21 14:47:50|136.02|133.62|136.34|133.94|136.34|133.94|136.02|133.62|0
1650552480000|2022-04-21 14:48:00|136.08|133.68|135.4|133|136.08|133.68|135.4|133|0
1650552490000|2022-04-21 14:48:10|135.53|133.13|135.28|132.88|135.53|133.13|135.28|132.88|0
1650552500000|2022-04-21 14:48:20|135.53|133.13|135.91|133.51|135.91|133.51|135.53|133.13|0
1650552510000|2022-04-21 14:48:30|135.79|133.39|135.79|133.39|135.91|133.51|135.79|133.39|0
1650552520000|2022-04-21 14:48:40|135.91|133.51|137.58|135.18|137.58|135.18|135.91|133.51|0
1650552530000|2022-04-21 14:48:50|137|134.6|137.13|134.73|137.13|134.73|137|134.6|0
1650552540000|2022-04-21 14:49:00|136.87|134.47|137|134.6|137.26|134.86|136.87|134.47|0
1650552550000|2022-04-21 14:49:10|136.87|134.47|137|134.6|137|134.6|136.75|134.35|0
1650552560000|2022-04-21 14:49:20|136.87|134.47|136.87|134.47|137|134.6|136.87|134.47|0
1650552570000|2022-04-21 14:49:30|137.13|134.73|137.26|134.86|137.26|134.86|137.13|134.73|0
1650552580000|2022-04-21 14:49:40|137.25|134.85|137|134.6|137.25|134.85|137|134.6|0
1650552590000|2022-04-21 14:49:50|136.87|134.47|137.45|135.05|137.58|135.18|136.87|134.47|0
1650552600000|2022-04-21 14:50:00|137.71|135.31|137.32|134.92|137.83|135.43|137.32|134.92|0
1650552610000|2022-04-21 14:50:10|137.2|134.8|136.69|134.29|137.2|134.8|136.69|134.29|0
1650552620000|2022-04-21 14:50:20|136.56|134.16|136.31|133.91|136.56|134.16|136.31|133.91|0
1650552630000|2022-04-21 14:50:30|136.18|133.78|136.18|133.78|136.31|133.91|136.18|133.78|0
1650552640000|2022-04-21 14:50:40|136.31|133.91|136.69|134.29|136.81|134.41|136.31|133.91|0
1650552650000|2022-04-21 14:50:50|136.56|134.16|136.69|134.29|136.69|134.29|136.56|134.16|0
1650552660000|2022-04-21 14:51:00|136.94|134.54|137.7|135.3|137.7|135.3|136.94|134.54|0
1650552670000|2022-04-21 14:51:10|137.83|135.43|137.96|135.56|137.96|135.56|137.83|135.43|0
1650552680000|2022-04-21 14:51:20|138.73|136.33|138.98|136.58|138.98|136.58|138.73|136.33|0
1650552690000|2022-04-21 14:51:30|138.73|136.33|138.47|136.07|138.85|136.45|138.47|136.07|0
1650552700000|2022-04-21 14:51:40|138.21|135.81|138.09|135.69|138.34|135.94|138.09|135.69|0
1650552710000|2022-04-21 14:51:50|137.83|135.43|137.96|135.56|137.96|135.56|137.83|135.43|0
1650552720000|2022-04-21 14:52:00|137.83|135.43|137.32|134.92|137.83|135.43|137.19|134.79|0
1650552730000|2022-04-21 14:52:10|137.58|135.18|137.45|135.05|137.58|135.18|137.45|135.05|0
1650552740000|2022-04-21 14:52:20|137.58|135.18|137.83|135.43|137.83|135.43|137.45|135.05|0
1650552750000|2022-04-21 14:52:30|138.02|135.62|138.09|135.69|138.21|135.81|138.02|135.62|0
1650552760000|2022-04-21 14:52:40|138.21|135.81|137.83|135.43|138.21|135.81|137.83|135.43|0
1650552770000|2022-04-21 14:52:50|137.7|135.3|137.58|135.18|137.7|135.3|137.58|135.18|0
1650552780000|2022-04-21 14:53:00|137.45|135.05|137.58|135.18|137.7|135.3|137.45|135.05|0
1650552790000|2022-04-21 14:53:10|137.45|135.05|137.19|134.79|137.7|135.3|137.19|134.79|0
1650552800000|2022-04-21 14:53:20|136.94|134.54|136.94|134.54|137.07|134.67|136.94|134.54|0
1650552810000|2022-04-21 14:53:30|137.07|134.67|137.19|134.79|137.19|134.79|137.07|134.67|0
1650552820000|2022-04-21 14:53:40|137.32|134.92|137.32|134.92|137.32|134.92|137.19|134.79|0
1650552830000|2022-04-21 14:53:50|136.81|134.41|137.07|134.67|137.07|134.67|136.81|134.41|0
1650552840000|2022-04-21 14:54:00|137.19|134.79|137.19|134.79|137.32|134.92|137.19|134.79|0
1650552850000|2022-04-21 14:54:10|137.32|134.92|137.83|135.43|137.83|135.43|137.32|134.92|0
1650552860000|2022-04-21 14:54:20|137.7|135.3|137.57|135.17|137.83|135.43|137.57|135.17|0
1650552870000|2022-04-21 14:54:30|137.9|135.5|137.57|135.17|137.96|135.56|137.57|135.17|0
1650552880000|2022-04-21 14:54:40|137.96|135.56|137.7|135.3|138.08|135.68|137.7|135.3|0
1650552890000|2022-04-21 14:54:50|138.08|135.68|137.96|135.56|138.21|135.81|137.96|135.56|0
1650552900000|2022-04-21 14:55:00|138.34|135.94|138.21|135.81|138.34|135.94|137.96|135.56|0
1650552910000|2022-04-21 14:55:10|137.96|135.56|137.96|135.56|138.08|135.68|137.83|135.43|0
1650552920000|2022-04-21 14:55:20|138.08|135.68|138.21|135.81|138.21|135.81|138.08|135.68|0
1650552930000|2022-04-21 14:55:30|138.34|135.94|138.34|135.94|138.47|136.07|138.21|135.81|0
1650552940000|2022-04-21 14:55:40|138.21|135.81|138.47|136.07|138.47|136.07|138.21|135.81|0
1650552950000|2022-04-21 14:55:50|138.6|136.2|138.85|136.45|138.85|136.45|138.6|136.2|0
1650552960000|2022-04-21 14:56:00|138.98|136.58|138.72|136.32|138.98|136.58|138.72|136.32|0
1650552970000|2022-04-21 14:56:10|138.47|136.07|138.15|135.75|138.47|136.07|138.02|135.62|0
1650552980000|2022-04-21 14:56:20|138.08|135.68|138.21|135.81|138.21|135.81|138.08|135.68|0
1650552990000|2022-04-21 14:56:30|138.08|135.68|138.21|135.81|138.34|135.94|138.08|135.68|0
1650553000000|2022-04-21 14:56:40|137.96|135.56|137.83|135.43|138.08|135.68|137.83|135.43|0
1650553010000|2022-04-21 14:56:50|137.96|135.56|138.21|135.81|138.21|135.81|137.96|135.56|0
1650553020000|2022-04-21 14:57:00|138.34|135.94|138.21|135.81|138.34|135.94|138.21|135.81|0
1650553030000|2022-04-21 14:57:10|138.34|135.94|138.59|136.19|138.59|136.19|138.21|135.81|0
1650553040000|2022-04-21 14:57:20|138.66|136.26|138.28|135.88|138.66|136.26|138.28|135.88|0
1650553050000|2022-04-21 14:57:30|138.59|136.19|138.47|136.07|138.59|136.19|138.47|136.07|0
1650553060000|2022-04-21 14:57:40|138.59|136.19|138.15|135.75|138.59|136.19|138.15|135.75|0
1650553070000|2022-04-21 14:57:50|138.21|135.81|137.7|135.3|138.21|135.81|137.7|135.3|0
1650553080000|2022-04-21 14:58:00|137.44|135.04|137.44|135.04|137.44|135.04|137.44|135.04|0
1650553090000|2022-04-21 14:58:10|137.57|135.17|137.95|135.55|137.95|135.55|137.57|135.17|0
1650553100000|2022-04-21 14:58:20|138.08|135.68|138.08|135.68|138.21|135.81|138.08|135.68|0
1650553110000|2022-04-21 14:58:30|137.95|135.55|137.83|135.43|137.95|135.55|137.83|135.43|0
1650553120000|2022-04-21 14:58:40|137.7|135.3|137.57|135.17|137.83|135.43|137.57|135.17|0
1650553130000|2022-04-21 14:58:50|137.44|135.04|137.26|134.86|137.44|135.04|137.19|134.79|0
1650553140000|2022-04-21 14:59:00|136.94|134.54|136.93|134.53|136.94|134.54|136.87|134.47|0
1650553150000|2022-04-21 14:59:10|136.55|134.15|136.81|134.41|136.81|134.41|136.55|134.15|0
1650553160000|2022-04-21 14:59:20|136.93|134.53|137.44|135.04|137.44|135.04|136.93|134.53|0
1650553170000|2022-04-21 14:59:30|137.32|134.92|137.44|135.04|137.44|135.04|137.19|134.79|0
1650553180000|2022-04-21 14:59:40|137.06|134.66|137.32|134.92|137.32|134.92|137.06|134.66|0
1650553190000|2022-04-21 14:59:50|137.06|134.66|137|134.6|137.06|134.66|136.93|134.53|0
1650553200000|2022-04-21 15:00:00|137.19|134.79|137.57|135.17|137.57|135.17|137.19|134.79|0
1650553210000|2022-04-21 15:00:10|137.83|135.43|138.15|135.75|138.15|135.75|137.83|135.43|0
1650553220000|2022-04-21 15:00:20|137.89|135.49|138.08|135.68|138.08|135.68|137.89|135.49|0
1650553230000|2022-04-21 15:00:30|138.21|135.81|137.95|135.55|138.21|135.81|137.95|135.55|0
1650553240000|2022-04-21 15:00:40|137.82|135.42|137.32|134.92|137.82|135.42|137.19|134.79|0
1650553250000|2022-04-21 15:00:50|137.19|134.79|136.93|134.53|137.19|134.79|136.93|134.53|0
1650553260000|2022-04-21 15:01:00|136.81|134.41|136.43|134.03|136.81|134.41|136.43|134.03|0
1650553270000|2022-04-21 15:01:10|136.3|133.9|136.3|133.9|136.43|134.03|136.3|133.9|0
1650553280000|2022-04-21 15:01:20|136.43|134.03|136.3|133.9|136.43|134.03|136.3|133.9|0
1650553290000|2022-04-21 15:01:30|136.43|134.03|136.43|134.03|136.55|134.15|136.43|134.03|0
1650553300000|2022-04-21 15:01:40|136.3|133.9|136.05|133.65|136.3|133.9|136.05|133.65|0
1650553310000|2022-04-21 15:01:50|135.67|133.27|135.54|133.14|135.79|133.39|135.54|133.14|0
1650553320000|2022-04-21 15:02:00|136.05|133.65|136.24|133.84|136.24|133.84|135.92|133.52|0
1650553330000|2022-04-21 15:02:10|136.43|134.03|136.68|134.28|136.81|134.41|136.43|134.03|0
1650553340000|2022-04-21 15:02:20|136.81|134.41|137.06|134.66|137.06|134.66|136.81|134.41|0
1650553350000|2022-04-21 15:02:30|137.19|134.79|137.06|134.66|137.19|134.79|137.06|134.66|0
1650553360000|2022-04-21 15:02:40|136.68|134.28|136.81|134.41|136.93|134.53|136.68|134.28|0
1650553370000|2022-04-21 15:02:50|136.68|134.28|136.81|134.41|136.81|134.41|136.68|134.28|0
1650553380000|2022-04-21 15:03:00|136.8|134.4|137.31|134.91|137.31|134.91|136.8|134.4|0
1650553390000|2022-04-21 15:03:10|136.93|134.53|137.06|134.66|137.06|134.66|136.93|134.53|0
1650553400000|2022-04-21 15:03:20|137.19|134.79|137.44|135.04|137.44|135.04|137.19|134.79|0
1650553410000|2022-04-21 15:03:30|137.31|134.91|137.19|134.79|137.31|134.91|137.19|134.79|0
1650553420000|2022-04-21 15:03:40|137.06|134.66|136.55|134.15|137.06|134.66|136.55|134.15|0
1650553430000|2022-04-21 15:03:50|136.68|134.28|136.8|134.4|136.8|134.4|136.55|134.15|0
1650553440000|2022-04-21 15:04:00|136.55|134.15|136.3|133.9|136.55|134.15|136.3|133.9|0
1650553450000|2022-04-21 15:04:10|136.42|134.02|136.68|134.28|136.68|134.28|136.42|134.02|0
1650553460000|2022-04-21 15:04:20|136.55|134.15|136.42|134.02|136.55|134.15|136.36|133.96|0
1650553470000|2022-04-21 15:04:30|136.17|133.77|136.11|133.71|136.17|133.77|136.11|133.71|0
1650553480000|2022-04-21 15:04:40|136.17|133.77|136.11|133.71|136.3|133.9|136.11|133.71|0
1650553490000|2022-04-21 15:04:50|136.17|133.77|136.17|133.77|136.3|133.9|136.04|133.64|0
1650553500000|2022-04-21 15:05:00|135.92|133.52|136.17|133.77|136.17|133.77|135.79|133.39|0
1650553510000|2022-04-21 15:05:10|136.36|133.96|137.18|134.78|137.18|134.78|136.36|133.96|0
1650553520000|2022-04-21 15:05:20|137.06|134.66|137.06|134.66|137.06|134.66|136.93|134.53|0
1650553530000|2022-04-21 15:05:30|137.44|135.04|137.31|134.91|137.44|135.04|137|134.6|0
1650553540000|2022-04-21 15:05:40|137.18|134.78|137.57|135.17|137.57|135.17|137.18|134.78|0
1650553550000|2022-04-21 15:05:50|137.82|135.42|137.95|135.55|137.95|135.55|137.82|135.42|0
1650553560000|2022-04-21 15:06:00|138.08|135.68|138.65|136.25|138.72|136.32|138.08|135.68|0
1650553570000|2022-04-21 15:06:10|138.84|136.44|138.84|136.44|139.1|136.7|138.84|136.44|0
1650553580000|2022-04-21 15:06:20|138.72|136.32|138.59|136.19|138.97|136.57|138.59|136.19|0
1650553590000|2022-04-21 15:06:30|138.46|136.06|137.95|135.55|138.46|136.06|137.95|135.55|0
1650553600000|2022-04-21 15:06:40|137.57|135.17|137.69|135.29|137.82|135.42|137.44|135.04|0
1650553610000|2022-04-21 15:06:50|137.31|134.91|137.44|135.04|137.56|135.16|137.31|134.91|0
1650553620000|2022-04-21 15:07:00|137.18|134.78|137.18|134.78|137.31|134.91|137.18|134.78|0
1650553630000|2022-04-21 15:07:10|137.31|134.91|137.95|135.55|137.95|135.55|137.31|134.91|0
1650553640000|2022-04-21 15:07:20|137.89|135.49|137.18|134.78|137.89|135.49|137.18|134.78|0
1650553650000|2022-04-21 15:07:30|137.31|134.91|137.56|135.16|137.56|135.16|137.31|134.91|0
1650553660000|2022-04-21 15:07:40|137.44|135.04|137.95|135.55|137.95|135.55|137.44|135.04|0
1650553670000|2022-04-21 15:07:50|137.56|135.16|137.82|135.42|137.82|135.42|137.56|135.16|0
1650553680000|2022-04-21 15:08:00|137.95|135.55|138.59|136.19|138.59|136.19|137.95|135.55|0
1650553690000|2022-04-21 15:08:10|138.46|136.06|138.2|135.8|138.46|136.06|138.07|135.67|0
1650553700000|2022-04-21 15:08:20|138.07|135.67|137.95|135.55|138.07|135.67|137.82|135.42|0
1650553710000|2022-04-21 15:08:30|138.07|135.67|138.2|135.8|138.27|135.87|138.07|135.67|0
1650553720000|2022-04-21 15:08:40|138.07|135.67|138.33|135.93|138.33|135.93|137.95|135.55|0
1650553730000|2022-04-21 15:08:50|138.14|135.74|138.07|135.67|138.14|135.74|137.95|135.55|0
1650553740000|2022-04-21 15:09:00|138.33|135.93|138.33|135.93|138.33|135.93|138.2|135.8|0
1650553750000|2022-04-21 15:09:10|138.07|135.67|138.46|136.06|138.46|136.06|138.07|135.67|0
1650553760000|2022-04-21 15:09:20|138.65|136.25|138.46|136.06|138.65|136.25|138.46|136.06|0
1650553770000|2022-04-21 15:09:30|138.27|135.87|137.82|135.42|138.27|135.87|137.69|135.29|0
1650553780000|2022-04-21 15:09:40|138.07|135.67|138.2|135.8|138.2|135.8|138.07|135.67|0
1650553790000|2022-04-21 15:09:50|138.46|136.06|137.95|135.55|138.46|136.06|137.95|135.55|0
1650553800000|2022-04-21 15:10:00|138.46|136.06|137.69|135.29|138.46|136.06|137.69|135.29|0
1650553810000|2022-04-21 15:10:10|137.88|135.48|137.94|135.54|138.07|135.67|137.88|135.48|0
1650553820000|2022-04-21 15:10:20|137.82|135.42|137.56|135.16|137.82|135.42|137.56|135.16|0
1650553830000|2022-04-21 15:10:30|137.69|135.29|138.01|135.61|138.01|135.61|137.69|135.29|0
1650553840000|2022-04-21 15:10:40|138.2|135.8|137.82|135.42|138.2|135.8|137.69|135.29|0
1650553850000|2022-04-21 15:10:50|137.94|135.54|137.82|135.42|138.07|135.67|137.69|135.29|0
1650553860000|2022-04-21 15:11:00|137.94|135.54|137.69|135.29|138.39|135.99|137.69|135.29|0
1650553870000|2022-04-21 15:11:10|137.56|135.16|137.31|134.91|137.56|135.16|137.25|134.85|0
1650553880000|2022-04-21 15:11:20|136.8|134.4|136.54|134.14|136.8|134.4|136.42|134.02|0
1650553890000|2022-04-21 15:11:30|136.42|134.02|136.54|134.14|136.54|134.14|136.42|134.02|0
1650553900000|2022-04-21 15:11:40|136.16|133.76|135.79|133.39|136.16|133.76|135.66|133.26|0
1650553910000|2022-04-21 15:11:50|136.16|133.76|135.91|133.51|136.16|133.76|135.85|133.45|0
1650553920000|2022-04-21 15:12:00|136.29|133.89|136.54|134.14|136.54|134.14|136.29|133.89|0
1650553930000|2022-04-21 15:12:10|136.16|133.76|136.04|133.64|136.16|133.76|136.04|133.64|0
1650553940000|2022-04-21 15:12:20|136.29|133.89|135.78|133.38|136.29|133.89|135.78|133.38|0
1650553950000|2022-04-21 15:12:30|135.91|133.51|136.04|133.64|136.04|133.64|135.91|133.51|0
1650553960000|2022-04-21 15:12:40|135.91|133.51|135.91|133.51|136.04|133.64|135.91|133.51|0
1650553970000|2022-04-21 15:12:50|136.04|133.64|135.78|133.38|136.04|133.64|135.78|133.38|0
1650553980000|2022-04-21 15:13:00|135.91|133.51|135.66|133.26|135.91|133.51|135.66|133.26|0
1650553990000|2022-04-21 15:13:10|136.04|133.64|135.78|133.38|136.04|133.64|135.78|133.38|0
1650554000000|2022-04-21 15:13:20|135.91|133.51|135.91|133.51|135.91|133.51|135.78|133.38|0
1650554010000|2022-04-21 15:13:30|135.98|133.58|135.66|133.26|135.98|133.58|135.66|133.26|0
1650554020000|2022-04-21 15:13:40|135.53|133.13|135.85|133.45|135.85|133.45|135.53|133.13|0
1650554030000|2022-04-21 15:13:50|135.78|133.38|136.04|133.64|136.04|133.64|135.78|133.38|0
1650554040000|2022-04-21 15:14:00|136.16|133.76|136.04|133.64|136.16|133.76|136.04|133.64|0
1650554050000|2022-04-21 15:14:10|136.16|133.76|136.61|134.21|136.61|134.21|136.16|133.76|0
1650554060000|2022-04-21 15:14:20|136.8|134.4|136.42|134.02|137.05|134.65|136.42|134.02|0
1650554070000|2022-04-21 15:14:30|136.54|134.14|136.54|134.14|136.8|134.4|136.54|134.14|0
1650554080000|2022-04-21 15:14:40|136.42|134.02|136.8|134.4|136.92|134.52|136.42|134.02|0
1650554090000|2022-04-21 15:14:50|137.05|134.65|136.92|134.52|137.05|134.65|136.86|134.46|0
1650554100000|2022-04-21 15:15:00|136.54|134.14|137.05|134.65|137.18|134.78|136.54|134.14|0
1650554110000|2022-04-21 15:15:10|137.3|134.9|137.24|134.84|137.3|134.9|137.18|134.78|0
1650554120000|2022-04-21 15:15:20|137.43|135.03|137.24|134.84|137.5|135.1|137.24|134.84|0
1650554130000|2022-04-21 15:15:30|137.18|134.78|137.56|135.16|137.56|135.16|137.18|134.78|0
1650554140000|2022-04-21 15:15:40|137.3|134.9|137.05|134.65|137.3|134.9|137.05|134.65|0
1650554150000|2022-04-21 15:15:50|136.92|134.52|137.05|134.65|137.18|134.78|136.92|134.52|0
1650554160000|2022-04-21 15:16:00|137.18|134.78|137.18|134.78|137.56|135.16|137.18|134.78|0
1650554170000|2022-04-21 15:16:10|137.43|135.03|137.69|135.29|137.69|135.29|137.43|135.03|0
1650554180000|2022-04-21 15:16:20|137.81|135.41|137.56|135.16|137.81|135.41|137.56|135.16|0
1650554190000|2022-04-21 15:16:30|137.43|135.03|137.11|134.71|137.43|135.03|137.11|134.71|0
1650554200000|2022-04-21 15:16:40|137.18|134.78|137.05|134.65|137.18|134.78|136.92|134.52|0
1650554210000|2022-04-21 15:16:50|136.92|134.52|136.92|134.52|136.92|134.52|136.67|134.27|0
1650554220000|2022-04-21 15:17:00|136.67|134.27|136.67|134.27|137.05|134.65|136.67|134.27|0
1650554230000|2022-04-21 15:17:10|136.92|134.52|137.3|134.9|137.3|134.9|136.92|134.52|0
1650554240000|2022-04-21 15:17:20|137.18|134.78|137.43|135.03|137.43|135.03|137.17|134.77|0
1650554250000|2022-04-21 15:17:30|137.3|134.9|137.3|134.9|137.3|134.9|137.3|134.9|0
1650554260000|2022-04-21 15:17:40|137.43|135.03|138.26|135.86|138.26|135.86|137.43|135.03|0
1650554270000|2022-04-21 15:17:50|138.19|135.79|137.94|135.54|138.32|135.92|137.94|135.54|0
1650554280000|2022-04-21 15:18:00|138.19|135.79|138.83|136.43|138.83|136.43|138.19|135.79|0
1650554290000|2022-04-21 15:18:10|138.58|136.18|138.71|136.31|138.71|136.31|138.58|136.18|0
1650554300000|2022-04-21 15:18:20|138.45|136.05|138.16|135.76|138.58|136.18|138.1|135.7|0
1650554310000|2022-04-21 15:18:30|138.29|135.89|138.16|135.76|138.29|135.89|138.1|135.7|0
1650554320000|2022-04-21 15:18:40|138.03|135.63|137.9|135.5|138.03|135.63|137.9|135.5|0
1650554330000|2022-04-21 15:18:50|137.77|135.37|138.03|135.63|138.03|135.63|137.77|135.37|0
1650554340000|2022-04-21 15:19:00|138.41|136.01|138.03|135.63|138.41|136.01|138.03|135.63|0
1650554350000|2022-04-21 15:19:10|137.9|135.5|137.9|135.5|137.9|135.5|137.77|135.37|0
1650554360000|2022-04-21 15:19:20|137.84|135.44|138.35|135.95|138.35|135.95|137.84|135.44|0
1650554370000|2022-04-21 15:19:30|138.93|136.53|137.52|135.12|139.06|136.66|137.52|135.12|0
1650554380000|2022-04-21 15:19:40|137.77|135.37|137.13|134.73|137.77|135.37|137.13|134.73|0
1650554390000|2022-04-21 15:19:50|137|134.6|136.88|134.48|137|134.6|136.88|134.48|0
1650554400000|2022-04-21 15:20:00|137|134.6|136.75|134.35|137|134.6|136.62|134.22|0
1650554410000|2022-04-21 15:20:10|136.88|134.48|137|134.6|137|134.6|136.75|134.35|0
1650554420000|2022-04-21 15:20:20|137.07|134.67|137.39|134.99|137.39|134.99|137.07|134.67|0
1650554430000|2022-04-21 15:20:30|137.52|135.12|137.39|134.99|137.52|135.12|137.39|134.99|0
1650554440000|2022-04-21 15:20:40|137.52|135.12|138.16|135.76|138.16|135.76|137.52|135.12|0
1650554450000|2022-04-21 15:20:50|138.41|136.01|138.67|136.27|138.67|136.27|138.28|135.88|0
1650554460000|2022-04-21 15:21:00|138.8|136.4|139.7|137.3|139.7|137.3|138.8|136.4|0
1650554470000|2022-04-21 15:21:10|139.64|137.24|140.48|138.08|140.48|138.08|139.64|137.24|0
1650554480000|2022-04-21 15:21:20|140.61|138.21|140.61|138.21|140.87|138.47|140.61|138.21|0
1650554490000|2022-04-21 15:21:30|140.74|138.34|140.48|138.08|140.74|138.34|140.48|138.08|0
1650554500000|2022-04-21 15:21:40|140.61|138.21|140.61|138.21|140.86|138.46|140.61|138.21|0
1650554510000|2022-04-21 15:21:50|141.12|138.72|140.73|138.33|141.12|138.72|140.73|138.33|0
1650554520000|2022-04-21 15:22:00|140.6|138.2|140.6|138.2|140.6|138.2|140.48|138.08|0
1650554530000|2022-04-21 15:22:10|140.73|138.33|140.35|137.95|140.73|138.33|140.35|137.95|0
1650554540000|2022-04-21 15:22:20|139.96|137.56|140.22|137.82|140.22|137.82|139.96|137.56|0
1650554550000|2022-04-21 15:22:30|139.96|137.56|139.83|137.43|140.09|137.69|139.83|137.43|0
1650554560000|2022-04-21 15:22:40|139.96|137.56|140.22|137.82|140.22|137.82|139.96|137.56|0
1650554570000|2022-04-21 15:22:50|140.09|137.69|140.34|137.94|140.41|138.01|140.09|137.69|0
1650554580000|2022-04-21 15:23:00|140.22|137.82|139.83|137.43|140.22|137.82|139.7|137.3|0
1650554590000|2022-04-21 15:23:10|139.57|137.17|139.83|137.43|139.83|137.43|139.57|137.17|0
1650554600000|2022-04-21 15:23:20|139.7|137.3|140.09|137.69|140.09|137.69|139.7|137.3|0
1650554610000|2022-04-21 15:23:30|140.02|137.62|140.09|137.69|140.34|137.94|140.02|137.62|0
1650554620000|2022-04-21 15:23:40|139.83|137.43|139.7|137.3|140.09|137.69|139.7|137.3|0
1650554630000|2022-04-21 15:23:50|139.96|137.56|140.09|137.69|140.09|137.69|139.83|137.43|0
1650554640000|2022-04-21 15:24:00|139.83|137.43|139.18|136.78|139.83|137.43|138.92|136.52|0
1650554650000|2022-04-21 15:24:10|139.31|136.91|138.54|136.14|139.31|136.91|138.54|136.14|0
1650554660000|2022-04-21 15:24:20|138.48|136.08|138.54|136.14|138.54|136.14|138.28|135.88|0
1650554670000|2022-04-21 15:24:30|138.41|136.01|138.41|136.01|138.54|136.14|138.41|136.01|0
1650554680000|2022-04-21 15:24:40|138.54|136.14|138.54|136.14|138.54|136.14|138.54|136.14|0
1650554690000|2022-04-21 15:24:50|138.41|136.01|138.54|136.14|138.54|136.14|138.28|135.88|0
1650554700000|2022-04-21 15:25:00|138.6|136.2|137.64|135.24|138.6|136.2|137.64|135.24|0
1650554710000|2022-04-21 15:25:10|137.51|135.11|137.13|134.73|137.51|135.11|137.13|134.73|0
1650554720000|2022-04-21 15:25:20|137|134.6|137|134.6|137.13|134.73|137|134.6|0
1650554730000|2022-04-21 15:25:30|137.38|134.98|137.38|134.98|137.38|134.98|137.26|134.86|0
1650554740000|2022-04-21 15:25:40|137.26|134.86|137.38|134.98|137.38|134.98|137.26|134.86|0
1650554750000|2022-04-21 15:25:50|137.51|135.11|137.51|135.11|137.64|135.24|137.51|135.11|0
1650554760000|2022-04-21 15:26:00|137.45|135.05|137.51|135.11|137.51|135.11|137.38|134.98|0
1650554770000|2022-04-21 15:26:10|137.26|134.86|137.64|135.24|137.64|135.24|137.26|134.86|0
1650554780000|2022-04-21 15:26:20|137.51|135.11|137.77|135.37|137.77|135.37|137.51|135.11|0
1650554790000|2022-04-21 15:26:30|137.64|135.24|137.64|135.24|137.77|135.37|137.64|135.24|0
1650554800000|2022-04-21 15:26:40|137.25|134.85|137.51|135.11|137.51|135.11|137.19|134.79|0
1650554810000|2022-04-21 15:26:50|137.38|134.98|137.25|134.85|137.51|135.11|137.25|134.85|0
1650554820000|2022-04-21 15:27:00|137.38|134.98|136.87|134.47|137.38|134.98|136.87|134.47|0
1650554830000|2022-04-21 15:27:10|136.36|133.96|136.24|133.84|136.36|133.96|136.24|133.84|0
1650554840000|2022-04-21 15:27:20|136.49|134.09|136.62|134.22|136.74|134.34|136.49|134.09|0
1650554850000|2022-04-21 15:27:30|136.49|134.09|136.62|134.22|136.62|134.22|136.49|134.09|0
1650554860000|2022-04-21 15:27:40|136.49|134.09|136.62|134.22|136.62|134.22|136.49|134.09|0
1650554870000|2022-04-21 15:27:50|136.74|134.34|136.87|134.47|137.13|134.73|136.74|134.34|0
1650554880000|2022-04-21 15:28:00|136.74|134.34|137.38|134.98|137.51|135.11|136.74|134.34|0
1650554890000|2022-04-21 15:28:10|137.89|135.49|137.89|135.49|138.02|135.62|137.89|135.49|0
1650554900000|2022-04-21 15:28:20|137.96|135.56|138.15|135.75|138.15|135.75|137.76|135.36|0
1650554910000|2022-04-21 15:28:30|138.02|135.62|138.02|135.62|138.28|135.88|138.02|135.62|0
1650554920000|2022-04-21 15:28:40|137.89|135.49|138.15|135.75|138.15|135.75|137.89|135.49|0
1650554930000|2022-04-21 15:28:50|138.28|135.88|138.41|136.01|138.41|136.01|138.28|135.88|0
1650554940000|2022-04-21 15:29:00|139.05|136.65|139.18|136.78|139.18|136.78|138.79|136.39|0
1650554950000|2022-04-21 15:29:10|139.31|136.91|140.21|137.81|140.21|137.81|139.31|136.91|0
1650554960000|2022-04-21 15:29:20|139.95|137.55|140.21|137.81|140.21|137.81|139.95|137.55|0
1650554970000|2022-04-21 15:29:30|139.95|137.55|139.82|137.42|139.95|137.55|139.82|137.42|0
1650554980000|2022-04-21 15:29:40|139.56|137.16|139.56|137.16|139.69|137.29|139.43|137.03|0
1650554990000|2022-04-21 15:29:50|139.69|137.29|139.43|137.03|139.69|137.29|139.43|137.03|0
1650555000000|2022-04-21 15:30:00|139.95|137.55|140.34|137.94|140.34|137.94|139.82|137.42|0
1650555010000|2022-04-21 15:30:10|140.6|138.2|140.21|137.81|140.6|138.2|140.21|137.81|0
1650555020000|2022-04-21 15:30:20|140.08|137.68|139.69|137.29|140.08|137.68|139.56|137.16|0
1650555030000|2022-04-21 15:30:30|139.82|137.42|139.56|137.16|139.82|137.42|139.5|137.1|0
1650555040000|2022-04-21 15:30:40|139.69|137.29|139.95|137.55|139.95|137.55|139.69|137.29|0
1650555050000|2022-04-21 15:30:50|139.82|137.42|139.76|137.36|139.82|137.42|139.69|137.29|0
1650555060000|2022-04-21 15:31:00|139.56|137.16|139.69|137.29|139.69|137.29|139.3|136.9|0
1650555070000|2022-04-21 15:31:10|139.5|137.1|139.82|137.42|139.82|137.42|139.5|137.1|0
1650555080000|2022-04-21 15:31:20|139.95|137.55|140.15|137.75|140.21|137.81|139.95|137.55|0
1650555090000|2022-04-21 15:31:30|140.08|137.68|139.95|137.55|140.08|137.68|139.82|137.42|0
1650555100000|2022-04-21 15:31:40|140.21|137.81|140.34|137.94|140.34|137.94|140.21|137.81|0
1650555110000|2022-04-21 15:31:50|140.6|138.2|140.73|138.33|140.73|138.33|140.6|138.2|0
1650555120000|2022-04-21 15:32:00|140.86|138.46|140.47|138.07|140.86|138.46|140.08|137.68|0
1650555130000|2022-04-21 15:32:10|140.73|138.33|140.73|138.33|140.73|138.33|140.6|138.2|0
1650555140000|2022-04-21 15:32:20|140.6|138.2|141.77|139.37|141.77|139.37|140.6|138.2|0
1650555150000|2022-04-21 15:32:30|141.51|139.11|141.77|139.37|141.77|139.37|141.51|139.11|0
1650555160000|2022-04-21 15:32:40|141.64|139.24|142.29|139.89|142.42|140.02|141.64|139.24|0
1650555170000|2022-04-21 15:32:50|142.42|140.02|142.68|140.28|142.68|140.28|142.42|140.02|0
1650555180000|2022-04-21 15:33:00|142.42|140.02|142.16|139.76|142.42|140.02|142.16|139.76|0
1650555190000|2022-04-21 15:33:10|142.03|139.63|141.64|139.24|142.03|139.63|141.64|139.24|0
1650555200000|2022-04-21 15:33:20|141.12|138.72|141.12|138.72|141.12|138.72|140.47|138.07|0
1650555210000|2022-04-21 15:33:30|141.38|138.98|142.16|139.76|142.16|139.76|141.38|138.98|0
1650555220000|2022-04-21 15:33:40|142.68|140.28|142.94|140.54|143.6|141.2|142.68|140.28|0
1650555230000|2022-04-21 15:33:50|142.68|140.28|142.94|140.54|142.94|140.54|142.68|140.28|0
1650555240000|2022-04-21 15:34:00|142.68|140.28|142.29|139.89|142.68|140.28|142.29|139.89|0
1650555250000|2022-04-21 15:34:10|142.42|140.02|142.55|140.15|142.55|140.15|142.03|139.63|0
1650555260000|2022-04-21 15:34:20|142.42|140.02|142.16|139.76|142.42|140.02|142.16|139.76|0
1650555270000|2022-04-21 15:34:30|141.51|139.11|141.64|139.24|141.64|139.24|141.51|139.11|0
1650555280000|2022-04-21 15:34:40|141.51|139.11|142.03|139.63|142.03|139.63|141.51|139.11|0
1650555290000|2022-04-21 15:34:50|142.16|139.76|142.23|139.83|142.23|139.83|142.16|139.76|0
1650555300000|2022-04-21 15:35:00|141.64|139.24|141.9|139.5|142.03|139.63|141.64|139.24|0
1650555310000|2022-04-21 15:35:10|142.16|139.76|142.03|139.63|142.16|139.76|142.03|139.63|0
1650555320000|2022-04-21 15:35:20|141.9|139.5|142.16|139.76|142.16|139.76|141.77|139.37|0
1650555330000|2022-04-21 15:35:30|142.03|139.63|142.03|139.63|142.03|139.63|141.96|139.56|0
1650555340000|2022-04-21 15:35:40|141.9|139.5|142.55|140.15|142.55|140.15|141.9|139.5|0
1650555350000|2022-04-21 15:35:50|142.42|140.02|141.5|139.1|142.42|140.02|141.5|139.1|0
1650555360000|2022-04-21 15:36:00|141.24|138.84|141.24|138.84|141.37|138.97|141.24|138.84|0
1650555370000|2022-04-21 15:36:10|140.98|138.58|141.63|139.23|141.63|139.23|140.98|138.58|0
1650555380000|2022-04-21 15:36:20|141.76|139.36|142.29|139.89|142.29|139.89|141.76|139.36|0
1650555390000|2022-04-21 15:36:30|141.76|139.36|141.37|138.97|141.76|139.36|141.31|138.91|0
1650555400000|2022-04-21 15:36:40|141.63|139.23|141.37|138.97|141.63|139.23|141.37|138.97|0
1650555410000|2022-04-21 15:36:50|141.24|138.84|141.63|139.23|141.63|139.23|141.24|138.84|0
1650555420000|2022-04-21 15:37:00|141.89|139.49|141.63|139.23|141.89|139.49|141.63|139.23|0
1650555430000|2022-04-21 15:37:10|141.5|139.1|141.76|139.36|141.76|139.36|141.37|138.97|0
1650555440000|2022-04-21 15:37:20|142.03|139.63|141.89|139.49|142.03|139.63|141.89|139.49|0
1650555450000|2022-04-21 15:37:30|141.83|139.43|142.16|139.76|142.16|139.76|141.83|139.43|0
1650555460000|2022-04-21 15:37:40|142.02|139.62|142.42|140.02|142.42|140.02|141.89|139.49|0
1650555470000|2022-04-21 15:37:50|142.55|140.15|142.81|140.41|142.94|140.54|142.55|140.15|0
1650555480000|2022-04-21 15:38:00|142.68|140.28|142.81|140.41|143.07|140.67|142.68|140.28|0
1650555490000|2022-04-21 15:38:10|143.2|140.8|142.81|140.41|143.2|140.8|142.81|140.41|0
1650555500000|2022-04-21 15:38:20|142.94|140.54|143.2|140.8|143.2|140.8|142.94|140.54|0
1650555510000|2022-04-21 15:38:30|143.07|140.67|143.2|140.8|143.2|140.8|143.07|140.67|0
1650555520000|2022-04-21 15:38:40|143.07|140.67|142.81|140.41|143.07|140.67|142.81|140.41|0
1650555530000|2022-04-21 15:38:50|142.94|140.54|143.33|140.93|143.33|140.93|142.94|140.54|0
1650555540000|2022-04-21 15:39:00|143.2|140.8|143.47|141.07|143.47|141.07|143.2|140.8|0
1650555550000|2022-04-21 15:39:10|143.6|141.2|143.6|141.2|143.6|141.2|143.47|141.07|0
1650555560000|2022-04-21 15:39:20|143.73|141.33|143.47|141.07|143.73|141.33|143.47|141.07|0
1650555570000|2022-04-21 15:39:30|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1650555580000|2022-04-21 15:39:40|143.66|141.26|143.6|141.2|143.66|141.26|143.46|141.06|0
1650555590000|2022-04-21 15:39:50|143.33|140.93|143.2|140.8|143.33|140.93|143.01|140.61|0
1650555600000|2022-04-21 15:40:00|143.33|140.93|143.33|140.93|143.6|141.2|143.33|140.93|0
1650555610000|2022-04-21 15:40:10|143.2|140.8|144.39|141.99|144.39|141.99|143.2|140.8|0
1650555620000|2022-04-21 15:40:20|144.12|141.72|144.52|142.12|144.52|142.12|144.12|141.72|0
1650555630000|2022-04-21 15:40:30|144.65|142.25|144.12|141.72|144.65|142.25|144.12|141.72|0
1650555640000|2022-04-21 15:40:40|143.99|141.59|144.12|141.72|144.12|141.72|143.86|141.46|0
1650555650000|2022-04-21 15:40:50|144.25|141.85|145.53|143.13|145.53|143.13|144.12|141.72|0
1650555660000|2022-04-21 15:41:00|145.13|142.73|145|142.6|145.53|143.13|145|142.6|0
1650555670000|2022-04-21 15:41:10|143.52|141.12|143.65|141.25|143.65|141.25|143.39|140.99|0
1650555680000|2022-04-21 15:41:20|143.52|141.12|145.06|142.66|145.06|142.66|143.52|141.12|0
1650555690000|2022-04-21 15:41:30|145.19|142.79|145.45|143.05|145.45|143.05|145.19|142.79|0
1650555700000|2022-04-21 15:41:40|145.32|142.92|145.71|143.31|145.71|143.31|145.32|142.92|0
1650555710000|2022-04-21 15:41:50|145.58|143.18|145.58|143.18|145.85|143.45|145.58|143.18|0
1650555720000|2022-04-21 15:42:00|145.45|143.05|145.58|143.18|145.58|143.18|145.39|142.99|0
1650555730000|2022-04-21 15:42:10|145.71|143.31|145.41|143.01|145.71|143.31|145.14|142.74|0
1650555740000|2022-04-21 15:42:20|145.8|143.4|145.8|143.4|145.94|143.54|145.54|143.14|0
1650555750000|2022-04-21 15:42:30|146.07|143.67|146.73|144.33|146.73|144.33|146.07|143.67|0
1650555760000|2022-04-21 15:42:40|146.87|144.47|147.13|144.73|147.13|144.73|146.87|144.47|0
1650555770000|2022-04-21 15:42:50|146.86|144.46|146.73|144.33|146.86|144.46|146.73|144.33|0
1650555780000|2022-04-21 15:43:00|146.86|144.46|147|144.6|147|144.6|146.86|144.46|0
1650555790000|2022-04-21 15:43:10|147.07|144.67|146.73|144.33|147.07|144.67|146.73|144.33|0
1650555800000|2022-04-21 15:43:20|146.47|144.07|146.33|143.93|146.47|144.07|146.33|143.93|0
1650555810000|2022-04-21 15:43:30|146.47|144.07|146.33|143.93|146.47|144.07|146.33|143.93|0
1650555820000|2022-04-21 15:43:40|146.2|143.8|145.54|143.14|146.2|143.8|145.54|143.14|0
1650555830000|2022-04-21 15:43:50|145.61|143.21|145.8|143.4|145.87|143.47|145.54|143.14|0
1650555840000|2022-04-21 15:44:00|145.87|143.47|146.33|143.93|146.33|143.93|145.74|143.34|0
1650555850000|2022-04-21 15:44:10|145.8|143.4|145.67|143.27|145.8|143.4|145.54|143.14|0
1650555860000|2022-04-21 15:44:20|146.07|143.67|146.2|143.8|146.33|143.93|146.07|143.67|0
1650555870000|2022-04-21 15:44:30|146.33|143.93|146.73|144.33|146.73|144.33|146.33|143.93|0
1650555880000|2022-04-21 15:44:40|146.86|144.46|146.86|144.46|146.86|144.46|146.73|144.33|0
1650555890000|2022-04-21 15:44:50|146.73|144.33|146.86|144.46|146.86|144.46|146.73|144.33|0
1650555900000|2022-04-21 15:45:00|146.73|144.33|146.6|144.2|146.73|144.33|146.33|143.93|0
1650555910000|2022-04-21 15:45:10|146.46|144.06|146.73|144.33|146.86|144.46|146.46|144.06|0
1650555920000|2022-04-21 15:45:20|146.8|144.4|147|144.6|147|144.6|146.73|144.33|0
1650555930000|2022-04-21 15:45:30|147.26|144.86|147.53|145.13|147.53|145.13|147.13|144.73|0
1650555940000|2022-04-21 15:45:40|147.4|145|147.53|145.13|147.66|145.26|147.4|145|0
1650555950000|2022-04-21 15:45:50|147.26|144.86|147.26|144.86|147.4|145|147.26|144.86|0
1650555960000|2022-04-21 15:46:00|147.66|145.26|147.39|144.99|147.66|145.26|147.39|144.99|0
1650555970000|2022-04-21 15:46:10|147.53|145.13|147.66|145.26|147.66|145.26|147.39|144.99|0
1650555980000|2022-04-21 15:46:20|147.53|145.13|147.66|145.26|147.66|145.26|147.53|145.13|0
1650555990000|2022-04-21 15:46:30|147.93|145.53|147.53|145.13|147.93|145.53|147.39|144.99|0
1650556000000|2022-04-21 15:46:40|147.39|144.99|147.39|144.99|147.39|144.99|147.26|144.86|0
1650556010000|2022-04-21 15:46:50|147.26|144.86|146.86|144.46|147.39|144.99|146.86|144.46|0
1650556020000|2022-04-21 15:47:00|147.13|144.73|147.13|144.73|147.39|144.99|147.13|144.73|0
1650556030000|2022-04-21 15:47:10|146.99|144.59|146.73|144.33|146.99|144.59|146.6|144.2|0
1650556040000|2022-04-21 15:47:20|146.6|144.2|146.46|144.06|146.6|144.2|146.46|144.06|0
1650556050000|2022-04-21 15:47:30|146.6|144.2|146.86|144.46|146.86|144.46|146.46|144.06|0
1650556060000|2022-04-21 15:47:40|146.6|144.2|146.46|144.06|146.6|144.2|146.33|143.93|0
1650556070000|2022-04-21 15:47:50|146.33|143.93|146.2|143.8|146.33|143.93|146.2|143.8|0
1650556080000|2022-04-21 15:48:00|146.6|144.2|146.33|143.93|146.6|144.2|146.33|143.93|0
1650556090000|2022-04-21 15:48:10|146.46|144.06|146.46|144.06|146.6|144.2|146.2|143.8|0
1650556100000|2022-04-21 15:48:20|146.33|143.93|146.86|144.46|146.86|144.46|146.33|143.93|0
1650556110000|2022-04-21 15:48:30|146.73|144.33|146.73|144.33|146.73|144.33|146.59|144.19|0
1650556120000|2022-04-21 15:48:40|146.86|144.46|147.06|144.66|147.13|144.73|146.86|144.46|0
1650556130000|2022-04-21 15:48:50|147.26|144.86|147.13|144.73|147.39|144.99|147.13|144.73|0
1650556140000|2022-04-21 15:49:00|147.39|144.99|147.6|145.2|147.6|145.2|147.39|144.99|0
1650556150000|2022-04-21 15:49:10|147.53|145.13|147.46|145.06|147.66|145.26|147.46|145.06|0
1650556160000|2022-04-21 15:49:20|146.99|144.59|146.73|144.33|146.99|144.59|146.46|144.06|0
1650556170000|2022-04-21 15:49:30|146.99|144.59|146.99|144.59|147.13|144.73|146.73|144.33|0
1650556180000|2022-04-21 15:49:40|146.86|144.46|146.73|144.33|146.86|144.46|146.73|144.33|0
1650556190000|2022-04-21 15:49:50|146.59|144.19|146.73|144.33|146.73|144.33|146.59|144.19|0
1650556200000|2022-04-21 15:50:00|146.86|144.46|147.13|144.73|147.26|144.86|146.86|144.46|0
1650556210000|2022-04-21 15:50:10|147.39|144.99|147.66|145.26|147.79|145.39|147.39|144.99|0
1650556220000|2022-04-21 15:50:20|147.79|145.39|147.66|145.26|147.79|145.39|147.39|144.99|0
1650556230000|2022-04-21 15:50:30|147.52|145.12|147.26|144.86|147.52|145.12|147.26|144.86|0
1650556240000|2022-04-21 15:50:40|147.19|144.79|147.39|144.99|147.39|144.99|147.13|144.73|0
1650556250000|2022-04-21 15:50:50|147.52|145.12|147.12|144.72|147.52|145.12|147.12|144.72|0
1650556260000|2022-04-21 15:51:00|146.99|144.59|146.99|144.59|146.99|144.59|146.86|144.46|0
1650556270000|2022-04-21 15:51:10|147.12|144.72|147.26|144.86|147.26|144.86|146.86|144.46|0
1650556280000|2022-04-21 15:51:20|146.99|144.59|146.86|144.46|147.12|144.72|146.86|144.46|0
1650556290000|2022-04-21 15:51:30|146.99|144.59|147.12|144.72|147.12|144.72|146.99|144.59|0
1650556300000|2022-04-21 15:51:40|147.39|144.99|147.66|145.26|147.66|145.26|147.39|144.99|0
1650556310000|2022-04-21 15:51:50|147.52|145.12|147.92|145.52|147.92|145.52|147.52|145.12|0
1650556320000|2022-04-21 15:52:00|148.06|145.66|147.79|145.39|148.06|145.66|147.79|145.39|0
1650556330000|2022-04-21 15:52:10|147.26|144.86|147.12|144.72|147.33|144.93|147.12|144.72|0
1650556340000|2022-04-21 15:52:20|146.99|144.59|146.06|143.66|146.99|144.59|146.06|143.66|0
1650556350000|2022-04-21 15:52:30|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1650556360000|2022-04-21 15:52:40|145.66|143.26|145.66|143.26|146.19|143.79|145.66|143.26|0
1650556370000|2022-04-21 15:52:50|145.8|143.4|146.19|143.79|146.19|143.79|145.8|143.4|0
1650556380000|2022-04-21 15:53:00|146.46|144.06|146.06|143.66|146.46|144.06|146.06|143.66|0
1650556390000|2022-04-21 15:53:10|146|143.6|146.06|143.66|146.19|143.79|145.93|143.53|0
1650556400000|2022-04-21 15:53:20|146.13|143.73|145.93|143.53|146.13|143.73|145.93|143.53|0
1650556410000|2022-04-21 15:53:30|146.06|143.66|145.8|143.4|146.06|143.66|145.8|143.4|0
1650556420000|2022-04-21 15:53:40|145.66|143.26|145.66|143.26|145.66|143.26|145.53|143.13|0
1650556430000|2022-04-21 15:53:50|145.53|143.13|145.93|143.53|145.93|143.53|145.53|143.13|0
1650556440000|2022-04-21 15:54:00|145.8|143.4|145.93|143.53|145.93|143.53|145.53|143.13|0
1650556450000|2022-04-21 15:54:10|146.06|143.66|146.59|144.19|146.59|144.19|146.06|143.66|0
1650556460000|2022-04-21 15:54:20|146.46|144.06|146.99|144.59|146.99|144.59|146.32|143.92|0
1650556470000|2022-04-21 15:54:30|146.72|144.32|146.72|144.32|146.72|144.32|146.72|144.32|0
1650556480000|2022-04-21 15:54:40|146.86|144.46|146.99|144.59|146.99|144.59|146.72|144.32|0
1650556490000|2022-04-21 15:54:50|147.12|144.72|147.12|144.72|147.12|144.72|147.12|144.72|0
1650556500000|2022-04-21 15:55:00|146.99|144.59|147.25|144.85|147.25|144.85|146.99|144.59|0
1650556510000|2022-04-21 15:55:10|147.06|144.66|147.39|144.99|147.39|144.99|147.06|144.66|0
1650556520000|2022-04-21 15:55:20|147.25|144.85|147.39|144.99|147.39|144.99|147.25|144.85|0
1650556530000|2022-04-21 15:55:30|147.25|144.85|147.52|145.12|147.52|145.12|147.25|144.85|0
1650556540000|2022-04-21 15:55:40|147.79|145.39|147.65|145.25|148.19|145.79|147.65|145.25|0
1650556550000|2022-04-21 15:55:50|147.79|145.39|148.19|145.79|148.19|145.79|147.79|145.39|0
1650556560000|2022-04-21 15:56:00|148.26|145.86|148.19|145.79|148.32|145.92|148.19|145.79|0
1650556570000|2022-04-21 15:56:10|148.32|145.92|148.72|146.32|148.79|146.39|148.32|145.92|0
1650556580000|2022-04-21 15:56:20|148.59|146.19|149.13|146.73|149.13|146.73|148.59|146.19|0
1650556590000|2022-04-21 15:56:30|148.72|146.32|148.72|146.32|148.72|146.32|148.46|146.06|0
1650556600000|2022-04-21 15:56:40|148.32|145.92|148.46|146.06|148.46|146.06|148.05|145.65|0
1650556610000|2022-04-21 15:56:50|148.59|146.19|148.86|146.46|148.86|146.46|148.59|146.19|0
1650556620000|2022-04-21 15:57:00|148.99|146.59|149.39|146.99|149.53|147.13|148.99|146.59|0
1650556630000|2022-04-21 15:57:10|149.66|147.26|149.93|147.53|149.93|147.53|149.53|147.13|0
1650556640000|2022-04-21 15:57:20|150.2|147.8|150.2|147.8|150.2|147.8|150.2|147.8|0
1650556650000|2022-04-21 15:57:30|150.07|147.67|150.2|147.8|150.2|147.8|150.07|147.67|0
1650556660000|2022-04-21 15:57:40|150.07|147.67|149.93|147.53|150.07|147.67|149.93|147.53|0
1650556670000|2022-04-21 15:57:50|150.07|147.67|149.93|147.53|150.07|147.67|149.93|147.53|0
1650556680000|2022-04-21 15:58:00|149.66|147.26|150.34|147.94|150.34|147.94|149.66|147.26|0
1650556690000|2022-04-21 15:58:10|150.07|147.67|149.93|147.53|150.34|147.94|149.93|147.53|0
1650556700000|2022-04-21 15:58:20|149.8|147.4|150.07|147.67|150.2|147.8|149.8|147.4|0
1650556710000|2022-04-21 15:58:30|150.2|147.8|150.47|148.07|150.61|148.21|150.2|147.8|0
1650556720000|2022-04-21 15:58:40|150.34|147.94|150.34|147.94|150.34|147.94|150.34|147.94|0
1650556730000|2022-04-21 15:58:50|150.47|148.07|150.34|147.94|150.47|148.07|150.2|147.8|0
1650556740000|2022-04-21 15:59:00|150.47|148.07|150.54|148.14|150.54|148.14|150.47|148.07|0
1650556750000|2022-04-21 15:59:10|150.47|148.07|150.74|148.34|150.74|148.34|150.47|148.07|0
1650556760000|2022-04-21 15:59:20|150.88|148.48|150.74|148.34|150.88|148.48|150.74|148.34|0
1650556770000|2022-04-21 15:59:30|150.61|148.21|150.2|147.8|150.61|148.21|150.07|147.67|0
1650556780000|2022-04-21 15:59:40|149.93|147.53|150.68|148.28|150.68|148.28|149.93|147.53|0
1650556790000|2022-04-21 15:59:50|150.74|148.34|150.88|148.48|151.01|148.61|150.74|148.34|0
1650556800000|2022-04-21 16:00:00|150.74|148.34|150.74|148.34|151.01|148.61|150.74|148.34|0
1650556810000|2022-04-21 16:00:10|151.01|148.61|150.68|148.28|151.01|148.61|150.68|148.28|0
1650556820000|2022-04-21 16:00:20|150.61|148.21|150.2|147.8|150.61|148.21|150.2|147.8|0
1650556830000|2022-04-21 16:00:30|150.07|147.67|150.34|147.94|150.34|147.94|150.07|147.67|0
1650556840000|2022-04-21 16:00:40|150.74|148.34|150.47|148.07|150.74|148.34|150.47|148.07|0
1650556850000|2022-04-21 16:00:50|150.61|148.21|151.01|148.61|151.01|148.61|150.61|148.21|0
1650556860000|2022-04-21 16:01:00|151.15|148.75|150.88|148.48|151.28|148.88|150.88|148.48|0
1650556870000|2022-04-21 16:01:10|150.74|148.34|150.74|148.34|151.01|148.61|150.74|148.34|0
1650556880000|2022-04-21 16:01:20|150.61|148.21|150.54|148.14|150.74|148.34|150.54|148.14|0
1650556890000|2022-04-21 16:01:30|150.6|148.2|150.06|147.66|150.6|148.2|150.06|147.66|0
1650556900000|2022-04-21 16:01:40|149.93|147.53|148.72|146.32|149.93|147.53|148.59|146.19|0
1650556910000|2022-04-21 16:01:50|149.85|147.45|149.85|147.45|149.85|147.45|149.72|147.32|0
1650556920000|2022-04-21 16:02:00|149.72|147.32|149.79|147.39|149.99|147.59|149.72|147.32|0
1650556930000|2022-04-21 16:02:10|149.45|147.05|149.58|147.18|149.58|147.18|149.45|147.05|0
1650556940000|2022-04-21 16:02:20|149.31|146.91|149.31|146.91|149.31|146.91|149.04|146.64|0
1650556950000|2022-04-21 16:02:30|149.58|147.18|149.85|147.45|149.85|147.45|149.58|147.18|0
1650556960000|2022-04-21 16:02:40|150.25|147.85|150.25|147.85|150.25|147.85|149.98|147.58|0
1650556970000|2022-04-21 16:02:50|149.98|147.58|150.25|147.85|150.25|147.85|149.85|147.45|0
1650556980000|2022-04-21 16:03:00|150.66|148.26|150.66|148.26|150.66|148.26|150.52|148.12|0
1650556990000|2022-04-21 16:03:10|150.52|148.12|150.79|148.39|150.79|148.39|150.52|148.12|0
1650557000000|2022-04-21 16:03:20|150.66|148.26|150.79|148.39|150.93|148.53|150.66|148.26|0
1650557010000|2022-04-21 16:03:30|150.66|148.26|151.2|148.8|151.2|148.8|150.66|148.26|0
1650557020000|2022-04-21 16:03:40|151.34|148.94|152.42|150.02|152.56|150.16|151.34|148.94|0
1650557030000|2022-04-21 16:03:50|152.36|149.96|152.7|150.3|152.7|150.3|152.36|149.96|0
1650557040000|2022-04-21 16:04:00|152.97|150.57|153.51|151.11|153.51|151.11|152.97|150.57|0
1650557050000|2022-04-21 16:04:10|153.79|151.39|153.72|151.32|153.79|151.39|153.51|151.11|0
1650557060000|2022-04-21 16:04:20|153.65|151.25|153.79|151.39|153.79|151.39|153.65|151.25|0
1650557070000|2022-04-21 16:04:30|153.51|151.11|153.24|150.84|153.51|151.11|153.24|150.84|0
1650557080000|2022-04-21 16:04:40|153.79|151.39|153.51|151.11|153.86|151.46|153.51|151.11|0
1650557090000|2022-04-21 16:04:50|153.38|150.98|153.51|151.11|153.51|151.11|153.38|150.98|0
1650557100000|2022-04-21 16:05:00|153.92|151.52|153.51|151.11|153.92|151.52|153.51|151.11|0
1650557110000|2022-04-21 16:05:10|153.38|150.98|152.97|150.57|153.51|151.11|152.97|150.57|0
1650557120000|2022-04-21 16:05:20|153.1|150.7|152.42|150.02|153.1|150.7|152.42|150.02|0
1650557130000|2022-04-21 16:05:30|152.56|150.16|152.42|150.02|152.56|150.16|152.42|150.02|0
1650557140000|2022-04-21 16:05:40|152.29|149.89|152.42|150.02|152.42|150.02|152.29|149.89|0
1650557150000|2022-04-21 16:05:50|152.69|150.29|152.56|150.16|152.69|150.29|152.42|150.02|0
1650557160000|2022-04-21 16:06:00|152.42|150.02|152.69|150.29|152.69|150.29|152.29|149.89|0
1650557170000|2022-04-21 16:06:10|152.42|150.02|152.28|149.88|152.56|150.16|152.28|149.88|0
1650557180000|2022-04-21 16:06:20|152.36|149.96|152.42|150.02|152.42|150.02|152.36|149.96|0
1650557190000|2022-04-21 16:06:30|152.28|149.88|151.33|148.93|152.28|149.88|151.2|148.8|0
1650557200000|2022-04-21 16:06:40|151.47|149.07|151.4|149|151.47|149.07|151.4|149|0
1650557210000|2022-04-21 16:06:50|151.47|149.07|152.15|149.75|152.15|149.75|151.47|149.07|0
1650557220000|2022-04-21 16:07:00|152.42|150.02|152.83|150.43|152.83|150.43|152.42|150.02|0
1650557230000|2022-04-21 16:07:10|153.24|150.84|153.24|150.84|153.51|151.11|153.24|150.84|0
1650557240000|2022-04-21 16:07:20|153.38|150.98|153.79|151.39|153.79|151.39|153.38|150.98|0
1650557250000|2022-04-21 16:07:30|153.65|151.25|153.24|150.84|153.65|151.25|153.24|150.84|0
1650557260000|2022-04-21 16:07:40|152.97|150.57|153.51|151.11|153.51|151.11|152.97|150.57|0
1650557270000|2022-04-21 16:07:50|153.65|151.25|153.51|151.11|153.72|151.32|153.51|151.11|0
1650557280000|2022-04-21 16:08:00|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1650557290000|2022-04-21 16:08:10|153.51|151.11|153.65|151.25|153.65|151.25|153.37|150.97|0
1650557300000|2022-04-21 16:08:20|153.51|151.11|153.24|150.84|153.51|151.11|153.24|150.84|0
1650557310000|2022-04-21 16:08:30|153.37|150.97|153.51|151.11|153.51|151.11|153.1|150.7|0
1650557320000|2022-04-21 16:08:40|153.45|151.05|152.96|150.56|153.45|151.05|152.96|150.56|0
1650557330000|2022-04-21 16:08:50|152.69|150.29|152.69|150.29|152.76|150.36|152.69|150.29|0
1650557340000|2022-04-21 16:09:00|152.83|150.43|153.78|151.38|153.78|151.38|152.83|150.43|0
1650557350000|2022-04-21 16:09:10|154.06|151.66|153.92|151.52|154.06|151.66|153.92|151.52|0
1650557360000|2022-04-21 16:09:20|154.06|151.66|154.06|151.66|154.06|151.66|153.92|151.52|0
1650557370000|2022-04-21 16:09:30|154.33|151.93|154.4|152|154.4|152|154.2|151.8|0
1650557380000|2022-04-21 16:09:40|154.47|152.07|154.47|152.07|154.61|152.21|154.47|152.07|0
1650557390000|2022-04-21 16:09:50|154.33|151.93|154.06|151.66|154.33|151.93|154.06|151.66|0
1650557400000|2022-04-21 16:10:00|154.2|151.8|154.47|152.07|154.47|152.07|154.2|151.8|0
1650557420000|2022-04-21 16:10:20|154.2|151.8|154.4|152|154.4|152|154.06|151.66|0
1650557430000|2022-04-21 16:10:30|154.47|152.07|155.02|152.62|155.02|152.62|154.47|152.07|0
1650557440000|2022-04-21 16:10:40|155.43|153.03|155.43|153.03|155.71|153.31|155.43|153.03|0
1650557450000|2022-04-21 16:10:50|155.16|152.76|154.74|152.34|155.16|152.76|154.74|152.34|0
1650557460000|2022-04-21 16:11:00|154.61|152.21|154.19|151.79|154.61|152.21|154.06|151.66|0
1650557470000|2022-04-21 16:11:10|154.06|151.66|154.06|151.66|154.19|151.79|154.06|151.66|0
1650557480000|2022-04-21 16:11:20|153.65|151.25|153.1|150.7|153.65|151.25|152.83|150.43|0
1650557490000|2022-04-21 16:11:30|152.96|150.56|153.24|150.84|153.37|150.97|152.96|150.56|0
1650557500000|2022-04-21 16:11:40|153.37|150.97|152.69|150.29|153.37|150.97|152.69|150.29|0
1650557510000|2022-04-21 16:11:50|152.83|150.43|152.83|150.43|152.96|150.56|152.83|150.43|0
1650557520000|2022-04-21 16:12:00|152.96|150.56|153.1|150.7|153.1|150.7|152.69|150.29|0
1650557530000|2022-04-21 16:12:10|152.83|150.43|153.24|150.84|153.24|150.84|152.83|150.43|0
1650557540000|2022-04-21 16:12:20|152.83|150.43|153.51|151.11|153.51|151.11|152.83|150.43|0
1650557550000|2022-04-21 16:12:30|153.78|151.38|153.78|151.38|153.78|151.38|153.51|151.11|0
1650557560000|2022-04-21 16:12:40|153.72|151.32|153.72|151.32|153.78|151.38|153.65|151.25|0
1650557570000|2022-04-21 16:12:50|153.64|151.24|153.78|151.38|153.78|151.38|153.51|151.11|0
1650557580000|2022-04-21 16:13:00|153.92|151.52|154.47|152.07|154.47|152.07|153.92|151.52|0
1650557590000|2022-04-21 16:13:10|154.33|151.93|154.6|152.2|154.6|152.2|154.33|151.93|0
1650557600000|2022-04-21 16:13:20|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1650557610000|2022-04-21 16:13:30|154.6|152.2|155.16|152.76|155.16|152.76|154.6|152.2|0
1650557620000|2022-04-21 16:13:40|155.02|152.62|155.98|153.58|155.98|153.58|155.02|152.62|0
1650557630000|2022-04-21 16:13:50|155.84|153.44|155.29|152.89|155.84|153.44|155.29|152.89|0
1650557640000|2022-04-21 16:14:00|155.15|152.75|155.43|153.03|155.43|153.03|155.02|152.62|0
1650557650000|2022-04-21 16:14:10|155.29|152.89|154.88|152.48|155.29|152.89|154.88|152.48|0
1650557660000|2022-04-21 16:14:20|154.74|152.34|154.47|152.07|154.88|152.48|154.47|152.07|0
1650557670000|2022-04-21 16:14:30|154.05|151.65|154.19|151.79|154.19|151.79|154.05|151.65|0
1650557680000|2022-04-21 16:14:40|154.05|151.65|154.47|152.07|154.47|152.07|154.05|151.65|0
1650557690000|2022-04-21 16:14:50|154.33|151.93|154.33|151.93|154.47|152.07|154.19|151.79|0
1650557700000|2022-04-21 16:15:00|154.74|152.34|154.26|151.86|154.74|152.34|154.26|151.86|0
1650557710000|2022-04-21 16:15:10|154.47|152.07|154.33|151.93|154.47|152.07|154.05|151.65|0
1650557720000|2022-04-21 16:15:20|154.05|151.65|153.92|151.52|154.05|151.65|153.92|151.52|0
1650557730000|2022-04-21 16:15:30|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1650557740000|2022-04-21 16:15:40|153.85|151.45|153.92|151.52|153.92|151.52|153.78|151.38|0
1650557750000|2022-04-21 16:15:50|153.78|151.38|154.19|151.79|154.19|151.79|153.78|151.38|0
1650557760000|2022-04-21 16:16:00|154.05|151.65|154.47|152.07|154.6|152.2|154.05|151.65|0
1650557770000|2022-04-21 16:16:10|154.67|152.27|154.74|152.34|154.74|152.34|154.6|152.2|0
1650557780000|2022-04-21 16:16:20|154.47|152.07|154.74|152.34|154.88|152.48|154.47|152.07|0
1650557790000|2022-04-21 16:16:30|154.88|152.48|155.15|152.75|155.15|152.75|154.88|152.48|0
1650557800000|2022-04-21 16:16:40|155.02|152.62|154.88|152.48|155.02|152.62|154.88|152.48|0
1650557810000|2022-04-21 16:16:50|155.01|152.61|154.81|152.41|155.01|152.61|154.74|152.34|0
1650557820000|2022-04-21 16:17:00|154.74|152.34|154.33|151.93|154.74|152.34|154.33|151.93|0
1650557830000|2022-04-21 16:17:10|154.19|151.79|154.19|151.79|154.19|151.79|153.92|151.52|0
1650557840000|2022-04-21 16:17:20|154.33|151.93|154.33|151.93|154.6|152.2|154.33|151.93|0
1650557850000|2022-04-21 16:17:30|154.05|151.65|153.78|151.38|154.05|151.65|153.78|151.38|0
1650557860000|2022-04-21 16:17:40|153.92|151.52|154.74|152.34|154.74|152.34|153.92|151.52|0
1650557870000|2022-04-21 16:17:50|154.88|152.48|154.6|152.2|154.88|152.48|154.6|152.2|0
1650557880000|2022-04-21 16:18:00|154.74|152.34|155.09|152.69|155.09|152.69|154.74|152.34|0
1650557890000|2022-04-21 16:18:10|155.15|152.75|155.15|152.75|155.29|152.89|155.01|152.61|0
1650557900000|2022-04-21 16:18:20|154.88|152.48|155.01|152.61|155.01|152.61|154.88|152.48|0
1650557910000|2022-04-21 16:18:30|154.74|152.34|154.33|151.93|154.74|152.34|154.33|151.93|0
1650557920000|2022-04-21 16:18:40|154.05|151.65|154.05|151.65|154.05|151.65|154.05|151.65|0
1650557930000|2022-04-21 16:18:50|153.91|151.51|153.78|151.38|153.91|151.51|153.78|151.38|0
1650557940000|2022-04-21 16:19:00|153.91|151.51|152.96|150.56|153.91|151.51|152.68|150.28|0
1650557950000|2022-04-21 16:19:10|152.68|150.28|152.82|150.42|152.96|150.56|152.68|150.28|0
1650557960000|2022-04-21 16:19:20|152.68|150.28|153.09|150.69|153.09|150.69|152.68|150.28|0
1650557970000|2022-04-21 16:19:30|153.37|150.97|153.5|151.1|153.5|151.1|153.37|150.97|0
1650557980000|2022-04-21 16:19:40|153.37|150.97|153.5|151.1|153.64|151.24|153.37|150.97|0
1650557990000|2022-04-21 16:19:50|152.96|150.56|152.96|150.56|152.96|150.56|152.96|150.56|0
1650558000000|2022-04-21 16:20:00|153.3|150.9|153.64|151.24|153.64|151.24|153.3|150.9|0
1650558010000|2022-04-21 16:20:10|153.37|150.97|153.09|150.69|153.37|150.97|152.96|150.56|0
1650558020000|2022-04-21 16:20:20|152.82|150.42|152.68|150.28|152.82|150.42|152.68|150.28|0
1650558030000|2022-04-21 16:20:30|152.55|150.15|152.68|150.28|152.68|150.28|152.41|150.01|0
1650558040000|2022-04-21 16:20:40|153.09|150.69|153.37|150.97|153.37|150.97|153.09|150.69|0
1650558050000|2022-04-21 16:20:50|153.5|151.1|153.5|151.1|153.64|151.24|153.37|150.97|0
1650558060000|2022-04-21 16:21:00|153.64|151.24|153.78|151.38|153.91|151.51|153.64|151.24|0
1650558070000|2022-04-21 16:21:10|153.5|151.1|153.23|150.83|153.64|151.24|153.16|150.76|0
1650558080000|2022-04-21 16:21:20|153.5|151.1|153.64|151.24|153.64|151.24|153.36|150.96|0
1650558090000|2022-04-21 16:21:30|153.78|151.38|153.91|151.51|153.91|151.51|153.64|151.24|0
1650558100000|2022-04-21 16:21:40|154.05|151.65|154.74|152.34|154.74|152.34|154.05|151.65|0
1650558110000|2022-04-21 16:21:50|154.87|152.47|155.01|152.61|155.15|152.75|154.87|152.47|0
1650558120000|2022-04-21 16:22:00|155.29|152.89|155.29|152.89|155.29|152.89|155.15|152.75|0
1650558130000|2022-04-21 16:22:10|155.15|152.75|154.74|152.34|155.15|152.75|154.74|152.34|0
1650558140000|2022-04-21 16:22:20|154.87|152.47|155.15|152.75|155.15|152.75|154.87|152.47|0
1650558150000|2022-04-21 16:22:30|155.29|152.89|155.15|152.75|155.29|152.89|155.15|152.75|0
1650558160000|2022-04-21 16:22:40|155.01|152.61|154.87|152.47|155.01|152.61|154.87|152.47|0
1650558170000|2022-04-21 16:22:50|154.74|152.34|155.29|152.89|155.29|152.89|154.74|152.34|0
1650558180000|2022-04-21 16:23:00|155.56|153.16|156.53|154.13|156.53|154.13|155.56|153.16|0
1650558190000|2022-04-21 16:23:10|156.25|153.85|155.29|152.89|156.25|153.85|155.29|152.89|0
1650558200000|2022-04-21 16:23:20|155.56|153.16|155.15|152.75|155.7|153.3|155.15|152.75|0
1650558210000|2022-04-21 16:23:30|155.7|153.3|155.98|153.58|155.98|153.58|155.7|153.3|0
1650558220000|2022-04-21 16:23:40|155.7|153.3|155.56|153.16|155.84|153.44|155.56|153.16|0
1650558230000|2022-04-21 16:23:50|155.42|153.02|155.98|153.58|155.98|153.58|155.42|153.02|0
1650558240000|2022-04-21 16:24:00|156.25|153.85|155.84|153.44|156.25|153.85|155.84|153.44|0
1650558250000|2022-04-21 16:24:10|155.98|153.58|155.42|153.02|155.98|153.58|155.42|153.02|0
1650558260000|2022-04-21 16:24:20|155.28|152.88|156.11|153.71|156.11|153.71|155.28|152.88|0
1650558270000|2022-04-21 16:24:30|156.25|153.85|156.67|154.27|156.67|154.27|156.25|153.85|0
1650558280000|2022-04-21 16:24:40|156.39|153.99|156.25|153.85|156.39|153.99|156.25|153.85|0
1650558290000|2022-04-21 16:24:50|156.53|154.13|156.67|154.27|156.67|154.27|156.53|154.13|0
1650558300000|2022-04-21 16:25:00|156.81|154.41|156.74|154.34|156.81|154.41|156.67|154.27|0
1650558310000|2022-04-21 16:25:10|156.67|154.27|156.53|154.13|156.81|154.41|156.53|154.13|0
1650558320000|2022-04-21 16:25:20|156.25|153.85|156.8|154.4|156.8|154.4|156.25|153.85|0
1650558330000|2022-04-21 16:25:30|157.08|154.68|156.67|154.27|157.08|154.68|156.67|154.27|0
1650558340000|2022-04-21 16:25:40|156.8|154.4|157.36|154.96|157.36|154.96|156.8|154.4|0
1650558350000|2022-04-21 16:25:50|156.67|154.27|156.53|154.13|156.67|154.27|156.39|153.99|0
1650558360000|2022-04-21 16:26:00|156.39|153.99|156.53|154.13|156.53|154.13|156.11|153.71|0
1650558370000|2022-04-21 16:26:10|156.25|153.85|156.25|153.85|156.39|153.99|156.25|153.85|0
1650558380000|2022-04-21 16:26:20|155.84|153.44|155.7|153.3|155.84|153.44|155.7|153.3|0
1650558390000|2022-04-21 16:26:30|155.56|153.16|155.84|153.44|155.84|153.44|155.56|153.16|0
1650558400000|2022-04-21 16:26:40|155.77|153.37|155.42|153.02|155.77|153.37|155.42|153.02|0
1650558410000|2022-04-21 16:26:50|155.28|152.88|154.87|152.47|155.28|152.88|154.67|152.27|0
1650558420000|2022-04-21 16:27:00|155.01|152.61|155.01|152.61|155.42|153.02|155.01|152.61|0
1650558430000|2022-04-21 16:27:10|155.14|152.74|155.01|152.61|155.35|152.95|155.01|152.61|0
1650558440000|2022-04-21 16:27:20|155.14|152.74|155.14|152.74|155.14|152.74|155.14|152.74|0
1650558450000|2022-04-21 16:27:30|154.73|152.33|155.01|152.61|155.01|152.61|154.59|152.19|0
1650558460000|2022-04-21 16:27:40|154.59|152.19|154.73|152.33|154.73|152.33|154.59|152.19|0
1650558470000|2022-04-21 16:27:50|154.87|152.47|154.59|152.19|154.94|152.54|154.59|152.19|0
1650558480000|2022-04-21 16:28:00|154.73|152.33|154.46|152.06|154.73|152.33|154.32|151.92|0
1650558490000|2022-04-21 16:28:10|154.73|152.33|154.87|152.47|154.87|152.47|154.73|152.33|0
1650558500000|2022-04-21 16:28:20|155.01|152.61|154.87|152.47|155.01|152.61|154.73|152.33|0
1650558510000|2022-04-21 16:28:30|154.59|152.19|155.01|152.61|155.01|152.61|154.59|152.19|0
1650558520000|2022-04-21 16:28:40|155.28|152.88|155.14|152.74|155.28|152.88|155.14|152.74|0
1650558530000|2022-04-21 16:28:50|155.56|153.16|155.56|153.16|155.83|153.43|155.56|153.16|0
1650558540000|2022-04-21 16:29:00|155.83|153.43|156.11|153.71|156.11|153.71|155.83|153.43|0
1650558550000|2022-04-21 16:29:10|155.97|153.57|155.9|153.5|156.04|153.64|155.83|153.43|0
1650558560000|2022-04-21 16:29:20|155.69|153.29|155.9|153.5|156.11|153.71|155.69|153.29|0
1650558570000|2022-04-21 16:29:30|155.56|153.16|155.56|153.16|155.56|153.16|155.56|153.16|0
1650558580000|2022-04-21 16:29:40|155.83|153.43|156.39|153.99|156.39|153.99|155.69|153.29|0
1650558590000|2022-04-21 16:29:50|156.52|154.12|156.66|154.26|156.74|154.34|156.52|154.12|0
1650558600000|2022-04-21 16:30:00|156.8|154.4|156.39|153.99|156.8|154.4|156.11|153.71|0
1650558610000|2022-04-21 16:30:10|156.52|154.12|156.66|154.26|156.66|154.26|156.39|153.99|0
1650558620000|2022-04-21 16:30:20|156.52|154.12|156.11|153.71|156.52|154.12|156.11|153.71|0
1650558630000|2022-04-21 16:30:30|155.97|153.57|155.97|153.57|156.25|153.85|155.83|153.43|0
1650558640000|2022-04-21 16:30:40|155.83|153.43|155.97|153.57|155.97|153.57|155.83|153.43|0
1650558650000|2022-04-21 16:30:50|155.69|153.29|155.77|153.37|157.77|155.37|155.69|153.29|0
1650558660000|2022-04-21 16:31:00|155.91|153.51|157.72|155.32|157.72|155.32|155.91|153.51|0
1650558670000|2022-04-21 16:31:10|157.58|155.18|158.69|156.29|158.69|156.29|157.58|155.18|0
1650558680000|2022-04-21 16:31:20|158.83|156.43|158.41|156.01|158.83|156.43|158.41|156.01|0
1650558690000|2022-04-21 16:31:30|158.69|156.29|158.4|156|158.83|156.43|158.4|156|0
1650558700000|2022-04-21 16:31:40|158.12|155.72|158.39|155.99|158.39|155.99|158.12|155.72|0
1650558710000|2022-04-21 16:31:50|158.03|155.63|158.1|155.7|158.1|155.7|157.89|155.49|0
1650558720000|2022-04-21 16:32:00|158.3|155.9|158.17|155.77|158.44|156.04|158.03|155.63|0
1650558730000|2022-04-21 16:32:10|157.89|155.49|157.75|155.35|157.89|155.49|157.75|155.35|0
1650558740000|2022-04-21 16:32:20|157.47|155.07|157.47|155.07|157.75|155.35|157.47|155.07|0
1650558750000|2022-04-21 16:32:30|157.06|154.66|156.78|154.38|157.06|154.66|156.78|154.38|0
1650558760000|2022-04-21 16:32:40|156.64|154.24|156.37|153.97|156.64|154.24|156.37|153.97|0
1650558770000|2022-04-21 16:32:50|156.64|154.24|156.37|153.97|156.64|154.24|156.37|153.97|0
1650558780000|2022-04-21 16:33:00|156.51|154.11|156.92|154.52|157.06|154.66|156.51|154.11|0
1650558790000|2022-04-21 16:33:10|156.64|154.24|156.58|154.18|156.64|154.24|156.37|153.97|0
1650558800000|2022-04-21 16:33:20|156.37|153.97|156.09|153.69|156.37|153.97|156.09|153.69|0
1650558810000|2022-04-21 16:33:30|156.03|153.63|156.09|153.69|156.09|153.69|155.82|153.42|0
1650558820000|2022-04-21 16:33:40|155.82|153.42|155.82|153.42|155.96|153.56|155.82|153.42|0
1650558830000|2022-04-21 16:33:50|155.96|153.56|155.82|153.42|155.96|153.56|155.82|153.42|0
1650558840000|2022-04-21 16:34:00|155.41|153.01|155.13|152.73|155.54|153.14|155.13|152.73|0
1650558850000|2022-04-21 16:34:10|155.41|153.01|154.86|152.46|155.41|153.01|154.86|152.46|0
1650558860000|2022-04-21 16:34:20|154.72|152.32|154.58|152.18|154.72|152.32|154.58|152.18|0
1650558870000|2022-04-21 16:34:30|154.45|152.05|154.72|152.32|154.72|152.32|154.45|152.05|0
1650558880000|2022-04-21 16:34:40|154.86|152.46|155.13|152.73|155.13|152.73|154.86|152.46|0
1650558890000|2022-04-21 16:34:50|155.27|152.87|155.41|153.01|155.41|153.01|155.27|152.87|0
1650558900000|2022-04-21 16:35:00|155.82|153.42|155.27|152.87|155.82|153.42|155.27|152.87|0
1650558910000|2022-04-21 16:35:10|155.13|152.73|154.45|152.05|155.13|152.73|154.45|152.05|0
1650558920000|2022-04-21 16:35:20|154.52|152.12|154.45|152.05|154.52|152.12|154.25|151.85|0
1650558930000|2022-04-21 16:35:30|154.31|151.91|154.45|152.05|154.45|152.05|154.17|151.77|0
1650558940000|2022-04-21 16:35:40|154.31|151.91|154.58|152.18|154.58|152.18|154.31|151.91|0
1650558950000|2022-04-21 16:35:50|154.45|152.05|153.76|151.36|154.45|152.05|153.76|151.36|0
1650558960000|2022-04-21 16:36:00|154.04|151.64|154.17|151.77|154.45|152.05|154.04|151.64|0
1650558970000|2022-04-21 16:36:10|153.9|151.5|154.45|152.05|154.45|152.05|153.9|151.5|0
1650558980000|2022-04-21 16:36:20|154.58|152.18|154.58|152.18|154.72|152.32|154.58|152.18|0
1650558990000|2022-04-21 16:36:30|154.72|152.32|154.58|152.18|154.72|152.32|154.45|152.05|0
1650559000000|2022-04-21 16:36:40|154.45|152.05|154.17|151.77|154.45|152.05|154.17|151.77|0
1650559010000|2022-04-21 16:36:50|154.31|151.91|154.45|152.05|154.45|152.05|154.04|151.64|0
1650559020000|2022-04-21 16:37:00|154.58|152.18|154.93|152.53|154.93|152.53|154.58|152.18|0
1650559030000|2022-04-21 16:37:10|155.13|152.73|155.61|153.21|155.61|153.21|155.13|152.73|0
1650559040000|2022-04-21 16:37:20|155.54|153.14|155.68|153.28|155.68|153.28|155.54|153.14|0
1650559050000|2022-04-21 16:37:30|155.82|153.42|155.82|153.42|155.95|153.55|155.82|153.42|0
1650559060000|2022-04-21 16:37:40|155.95|153.55|155.95|153.55|155.95|153.55|155.82|153.42|0
1650559070000|2022-04-21 16:37:50|156.09|153.69|155.81|153.41|156.09|153.69|155.81|153.41|0
1650559080000|2022-04-21 16:38:00|155.95|153.55|156.23|153.83|156.23|153.83|155.95|153.55|0
1650559090000|2022-04-21 16:38:10|156.36|153.96|156.16|153.76|156.36|153.96|156.09|153.69|0
1650559100000|2022-04-21 16:38:20|156.36|153.96|156.64|154.24|156.78|154.38|156.36|153.96|0
1650559110000|2022-04-21 16:38:30|156.92|154.52|156.78|154.38|157.05|154.65|156.78|154.38|0
1650559120000|2022-04-21 16:38:40|157.05|154.65|157.19|154.79|157.19|154.79|156.78|154.38|0
1650559130000|2022-04-21 16:38:50|157.33|154.93|157.47|155.07|157.74|155.34|157.33|154.93|0
1650559140000|2022-04-21 16:39:00|157.19|154.79|157.19|154.79|157.19|154.79|157.05|154.65|0
1650559150000|2022-04-21 16:39:10|157.05|154.65|156.78|154.38|157.05|154.65|156.78|154.38|0
1650559160000|2022-04-21 16:39:20|156.36|153.96|156.36|153.96|156.5|154.1|156.36|153.96|0
1650559170000|2022-04-21 16:39:30|156.23|153.83|155.95|153.55|156.23|153.83|155.95|153.55|0
1650559180000|2022-04-21 16:39:40|156.23|153.83|156.36|153.96|156.36|153.96|156.23|153.83|0
1650559190000|2022-04-21 16:39:50|156.5|154.1|157.05|154.65|157.05|154.65|156.5|154.1|0
1650559200000|2022-04-21 16:40:00|156.78|154.38|156.5|154.1|156.78|154.38|156.5|154.1|0
1650559210000|2022-04-21 16:40:10|156.23|153.83|156.36|153.96|156.36|153.96|156.09|153.69|0
1650559220000|2022-04-21 16:40:20|156.23|153.83|155.81|153.41|156.23|153.83|155.81|153.41|0
1650559230000|2022-04-21 16:40:30|155.68|153.28|155.4|153|155.68|153.28|155.4|153|0
1650559240000|2022-04-21 16:40:40|155.26|152.86|155.26|152.86|155.4|153|155.13|152.73|0
1650559250000|2022-04-21 16:40:50|154.92|152.52|155.13|152.73|155.13|152.73|154.92|152.52|0
1650559260000|2022-04-21 16:41:00|155.26|152.86|154.99|152.59|155.26|152.86|154.99|152.59|0
1650559270000|2022-04-21 16:41:10|155.4|153|155.68|153.28|155.68|153.28|155.4|153|0
1650559280000|2022-04-21 16:41:20|155.67|153.27|155.67|153.27|155.81|153.41|155.67|153.27|0
1650559290000|2022-04-21 16:41:30|155.54|153.14|155.67|153.27|155.81|153.41|155.54|153.14|0
1650559300000|2022-04-21 16:41:40|155.54|153.14|155.67|153.27|155.81|153.41|155.54|153.14|0
1650559310000|2022-04-21 16:41:50|155.54|153.14|155.26|152.86|155.67|153.27|155.26|152.86|0
1650559320000|2022-04-21 16:42:00|155.54|153.14|155.54|153.14|155.67|153.27|155.4|153|0
1650559330000|2022-04-21 16:42:10|155.13|152.73|155.13|152.73|155.13|152.73|154.99|152.59|0
1650559340000|2022-04-21 16:42:20|155.4|153|156.09|153.69|156.09|153.69|155.4|153|0
1650559350000|2022-04-21 16:42:30|155.95|153.55|156.22|153.82|156.22|153.82|155.95|153.55|0
1650559360000|2022-04-21 16:42:40|156.09|153.69|156.36|153.96|156.36|153.96|156.09|153.69|0
1650559370000|2022-04-21 16:42:50|156.5|154.1|157.19|154.79|157.19|154.79|156.5|154.1|0
1650559380000|2022-04-21 16:43:00|157.33|154.93|157.33|154.93|157.33|154.93|157.19|154.79|0
1650559390000|2022-04-21 16:43:10|157.46|155.06|157.54|155.14|157.54|155.14|157.46|155.06|0
1650559400000|2022-04-21 16:43:20|157.46|155.06|157.05|154.65|157.6|155.2|157.05|154.65|0
1650559410000|2022-04-21 16:43:30|156.77|154.37|157.33|154.93|157.33|154.93|156.77|154.37|0
1650559420000|2022-04-21 16:43:40|157.05|154.65|156.91|154.51|157.05|154.65|156.91|154.51|0
1650559430000|2022-04-21 16:43:50|157.05|154.65|156.77|154.37|157.05|154.65|156.77|154.37|0
1650559440000|2022-04-21 16:44:00|157.33|154.93|157.19|154.79|157.46|155.06|157.19|154.79|0
1650559450000|2022-04-21 16:44:10|157.26|154.86|156.77|154.37|157.33|154.93|156.77|154.37|0
1650559460000|2022-04-21 16:44:20|156.91|154.51|156.91|154.51|157.05|154.65|156.77|154.37|0
1650559470000|2022-04-21 16:44:30|157.05|154.65|156.91|154.51|157.05|154.65|156.91|154.51|0
1650559480000|2022-04-21 16:44:40|156.84|154.44|156.5|154.1|156.84|154.44|156.5|154.1|0
1650559490000|2022-04-21 16:44:50|156.36|153.96|156.29|153.89|156.36|153.96|156.29|153.89|0
1650559500000|2022-04-21 16:45:00|156.36|153.96|156.36|153.96|156.57|154.17|156.22|153.82|0
1650559510000|2022-04-21 16:45:10|156.91|154.51|157.19|154.79|157.33|154.93|156.91|154.51|0
1650559520000|2022-04-21 16:45:20|157.05|154.65|156.36|153.96|157.05|154.65|156.36|153.96|0
1650559530000|2022-04-21 16:45:30|156.77|154.37|156.77|154.37|156.77|154.37|156.77|154.37|0
1650559540000|2022-04-21 16:45:40|156.91|154.51|156.98|154.58|157.05|154.65|156.91|154.51|0
1650559550000|2022-04-21 16:45:50|156.91|154.51|156.77|154.37|156.91|154.51|156.77|154.37|0
1650559560000|2022-04-21 16:46:00|157.19|154.79|157.32|154.92|157.46|155.06|157.19|154.79|0
1650559570000|2022-04-21 16:46:10|157.4|155|158.43|156.03|158.43|156.03|157.32|154.92|0
1650559580000|2022-04-21 16:46:20|159.82|157.42|158.99|156.59|159.82|157.42|158.85|156.45|0
1650559590000|2022-04-21 16:46:30|158.43|156.03|158.43|156.03|158.43|156.03|158.29|155.89|0
1650559600000|2022-04-21 16:46:40|158.02|155.62|157.32|154.92|158.02|155.62|157.32|154.92|0
1650559610000|2022-04-21 16:46:50|157.46|155.06|155.95|153.55|157.46|155.06|155.95|153.55|0
1650559620000|2022-04-21 16:47:00|155.4|153|155.53|153.13|155.53|153.13|155.4|153|0
1650559630000|2022-04-21 16:47:10|155.81|153.41|156.08|153.68|156.08|153.68|155.53|153.13|0
1650559640000|2022-04-21 16:47:20|155.95|153.55|155.53|153.13|155.95|153.55|155.53|153.13|0
1650559650000|2022-04-21 16:47:30|156.15|153.75|155.94|153.54|156.15|153.75|155.94|153.54|0
1650559660000|2022-04-21 16:47:40|156.08|153.68|156.5|154.1|156.5|154.1|156.08|153.68|0
1650559670000|2022-04-21 16:47:50|156.22|153.82|156.22|153.82|156.36|153.96|156.22|153.82|0
1650559680000|2022-04-21 16:48:00|156.36|153.96|156.77|154.37|156.77|154.37|156.36|153.96|0
1650559690000|2022-04-21 16:48:10|156.91|154.51|157.18|154.78|157.18|154.78|156.91|154.51|0
1650559700000|2022-04-21 16:48:20|157.32|154.92|157.46|155.06|157.46|155.06|157.32|154.92|0
1650559710000|2022-04-21 16:48:30|157.18|154.78|157.32|154.92|157.32|154.92|157.12|154.72|0
1650559720000|2022-04-21 16:48:40|157.46|155.06|157.32|154.92|157.6|155.2|157.32|154.92|0
1650559730000|2022-04-21 16:48:50|157.18|154.78|157.6|155.2|157.67|155.27|157.18|154.78|0
1650559740000|2022-04-21 16:49:00|157.74|155.34|158.09|155.69|158.09|155.69|157.6|155.2|0
1650559750000|2022-04-21 16:49:10|158.15|155.75|159.4|157|159.4|157|158.15|155.75|0
1650559760000|2022-04-21 16:49:20|159.62|157.22|159.4|157|159.62|157.22|159.4|157|0
1650559770000|2022-04-21 16:49:30|159.54|157.14|158.99|156.59|159.54|157.14|158.99|156.59|0
1650559780000|2022-04-21 16:49:40|159.34|156.94|159.13|156.73|159.54|157.14|159.13|156.73|0
1650559790000|2022-04-21 16:49:50|159.26|156.86|158.99|156.59|159.26|156.86|158.99|156.59|0
1650559800000|2022-04-21 16:50:00|159.2|156.8|160.1|157.7|160.1|157.7|159.2|156.8|0
1650559810000|2022-04-21 16:50:10|159.96|157.56|160.1|157.7|160.1|157.7|159.96|157.56|0
1650559820000|2022-04-21 16:50:20|160.03|157.63|159.96|157.56|160.03|157.63|159.82|157.42|0
1650559830000|2022-04-21 16:50:30|160.24|157.84|161.08|158.68|161.08|158.68|160.24|157.84|0
1650559840000|2022-04-21 16:50:40|160.94|158.54|160.8|158.4|161.08|158.68|160.8|158.4|0
1650559850000|2022-04-21 16:50:50|160.94|158.54|160.94|158.54|160.94|158.54|160.94|158.54|0
1650559860000|2022-04-21 16:51:00|161.08|158.68|162.28|159.88|162.28|159.88|161.08|158.68|0
1650559870000|2022-04-21 16:51:10|162.07|159.67|162.21|159.81|162.35|159.95|162.07|159.67|0
1650559880000|2022-04-21 16:51:20|162.07|159.67|161.92|159.52|162.07|159.67|161.92|159.52|0
1650559890000|2022-04-21 16:51:30|162.06|159.66|162.63|160.23|162.63|160.23|162.06|159.66|0
1650559900000|2022-04-21 16:51:40|162.49|160.09|162.63|160.23|162.63|160.23|162.49|160.09|0
1650559910000|2022-04-21 16:51:50|162.49|160.09|162.06|159.66|162.49|160.09|162.06|159.66|0
1650559920000|2022-04-21 16:52:00|161.92|159.52|162.06|159.66|162.06|159.66|161.92|159.52|0
1650559930000|2022-04-21 16:52:10|162.35|159.95|162.21|159.81|162.49|160.09|162.21|159.81|0
1650559940000|2022-04-21 16:52:20|162.49|160.09|162.21|159.81|162.49|160.09|162.14|159.74|0
1650559950000|2022-04-21 16:52:30|161.92|159.52|162.35|159.95|162.35|159.95|161.92|159.52|0
1650559960000|2022-04-21 16:52:40|162.2|159.8|162.63|160.23|162.63|160.23|162.2|159.8|0
1650559970000|2022-04-21 16:52:50|162.35|159.95|162.49|160.09|162.63|160.23|162.35|159.95|0
1650559980000|2022-04-21 16:53:00|162.77|160.37|162.84|160.44|162.84|160.44|162.77|160.37|0
1650559990000|2022-04-21 16:53:10|162.91|160.51|163.05|160.65|163.05|160.65|162.91|160.51|0
1650560000000|2022-04-21 16:53:20|163.19|160.79|163.48|161.08|163.48|161.08|163.19|160.79|0
1650560010000|2022-04-21 16:53:30|163.33|160.93|163.05|160.65|163.33|160.93|163.05|160.65|0
1650560020000|2022-04-21 16:53:40|162.91|160.51|162.77|160.37|162.91|160.51|162.77|160.37|0
1650560030000|2022-04-21 16:53:50|162.35|159.95|162.06|159.66|162.35|159.95|162.06|159.66|0
1650560040000|2022-04-21 16:54:00|162.2|159.8|162.49|160.09|162.49|160.09|162.2|159.8|0
1650560050000|2022-04-21 16:54:10|162.34|159.94|163.33|160.93|163.33|160.93|162.34|159.94|0
1650560060000|2022-04-21 16:54:20|163.19|160.79|163.19|160.79|163.19|160.79|163.19|160.79|0
1650560070000|2022-04-21 16:54:30|162.91|160.51|163.05|160.65|163.05|160.65|162.91|160.51|0
1650560080000|2022-04-21 16:54:40|162.91|160.51|163.33|160.93|163.33|160.93|162.91|160.51|0
1650560090000|2022-04-21 16:54:50|163.47|161.07|162.91|160.51|163.47|161.07|162.91|160.51|0
1650560100000|2022-04-21 16:55:00|163.19|160.79|163.33|160.93|163.33|160.93|163.19|160.79|0
1650560110000|2022-04-21 16:55:10|163.19|160.79|163.05|160.65|163.19|160.79|163.05|160.65|0
1650560120000|2022-04-21 16:55:20|163.19|160.79|162.77|160.37|163.19|160.79|162.77|160.37|0
1650560130000|2022-04-21 16:55:30|162.63|160.23|161.78|159.38|162.63|160.23|161.78|159.38|0
1650560140000|2022-04-21 16:55:40|161.5|159.1|161.5|159.1|161.5|159.1|161.36|158.96|0
1650560150000|2022-04-21 16:55:50|161.36|158.96|161.08|158.68|161.5|159.1|161.08|158.68|0
1650560160000|2022-04-21 16:56:00|160.94|158.54|160.94|158.54|161.08|158.68|160.8|158.4|0
1650560170000|2022-04-21 16:56:10|161.08|158.68|161.64|159.24|161.64|159.24|161.08|158.68|0
1650560180000|2022-04-21 16:56:20|161.57|159.17|161.36|158.96|161.64|159.24|161.36|158.96|0
1650560190000|2022-04-21 16:56:30|161.5|159.1|161.5|159.1|161.5|159.1|161.5|159.1|0
1650560200000|2022-04-21 16:56:40|161.64|159.24|161.78|159.38|161.92|159.52|161.64|159.24|0
1650560210000|2022-04-21 16:56:50|161.99|159.59|161.78|159.38|161.99|159.59|161.78|159.38|0
1650560220000|2022-04-21 16:57:00|161.92|159.52|162.06|159.66|162.2|159.8|161.92|159.52|0
1650560230000|2022-04-21 16:57:10|161.92|159.52|162.06|159.66|162.06|159.66|161.78|159.38|0
1650560240000|2022-04-21 16:57:20|161.92|159.52|161.92|159.52|162.06|159.66|161.92|159.52|0
1650560250000|2022-04-21 16:57:30|162.2|159.8|162.06|159.66|162.2|159.8|162.06|159.66|0
1650560260000|2022-04-21 16:57:40|162.13|159.73|162.2|159.8|162.2|159.8|162.06|159.66|0
1650560270000|2022-04-21 16:57:50|161.78|159.38|161.36|158.96|161.78|159.38|161.36|158.96|0
1650560280000|2022-04-21 16:58:00|161.5|159.1|161.78|159.38|161.78|159.38|161.5|159.1|0
1650560290000|2022-04-21 16:58:10|161.92|159.52|161.64|159.24|161.92|159.52|161.64|159.24|0
1650560300000|2022-04-21 16:58:20|161.78|159.38|161.85|159.45|161.92|159.52|161.78|159.38|0
1650560310000|2022-04-21 16:58:30|161.78|159.38|161.92|159.52|162.06|159.66|161.78|159.38|0
1650560320000|2022-04-21 16:58:40|162.06|159.66|162.48|160.08|162.48|160.08|162.06|159.66|0
1650560330000|2022-04-21 16:58:50|162.62|160.22|162.7|160.3|162.91|160.51|162.62|160.22|0
1650560340000|2022-04-21 16:59:00|162.34|159.94|163.05|160.65|163.05|160.65|162.34|159.94|0
1650560350000|2022-04-21 16:59:10|163.19|160.79|162.76|160.36|163.19|160.79|162.76|160.36|0
1650560360000|2022-04-21 16:59:20|162.91|160.51|162.76|160.36|162.91|160.51|162.76|160.36|0
1650560370000|2022-04-21 16:59:30|162.91|160.51|163.05|160.65|163.05|160.65|162.84|160.44|0
1650560380000|2022-04-21 16:59:40|163.19|160.79|163.05|160.65|163.19|160.79|163.05|160.65|0
1650560390000|2022-04-21 16:59:50|163.33|160.93|163.47|161.07|163.47|161.07|163.19|160.79|0
1650560400000|2022-04-21 17:00:00|163.33|160.93|163.75|161.35|163.9|161.5|163.33|160.93|0
1650560410000|2022-04-21 17:00:10|163.12|160.72|163.19|160.79|163.19|160.79|162.9|160.5|0
1650560420000|2022-04-21 17:00:20|163.05|160.65|163.47|161.07|163.47|161.07|163.05|160.65|0
1650560430000|2022-04-21 17:00:30|163.61|161.21|163.26|160.86|163.61|161.21|163.26|160.86|0
1650560440000|2022-04-21 17:00:40|163.33|160.93|163.47|161.07|163.47|161.07|162.98|160.58|0
1650560450000|2022-04-21 17:00:50|163.26|160.86|163.05|160.65|163.47|161.07|163.05|160.65|0
1650560460000|2022-04-21 17:01:00|162.7|160.3|162.76|160.36|162.9|160.5|162.7|160.3|0
1650560470000|2022-04-21 17:01:10|162.62|160.22|163.19|160.79|163.19|160.79|162.62|160.22|0
1650560480000|2022-04-21 17:01:20|163.54|161.14|163.9|161.5|163.9|161.5|163.47|161.07|0
1650560490000|2022-04-21 17:01:30|163.75|161.35|164.04|161.64|164.04|161.64|163.75|161.35|0
1650560500000|2022-04-21 17:01:40|164.18|161.78|164.46|162.06|164.46|162.06|164.18|161.78|0
1650560510000|2022-04-21 17:01:50|164.61|162.21|164.57|162.17|164.61|162.21|162.65|160.25|0
1650560520000|2022-04-21 17:02:00|164.29|161.89|164.29|161.89|164.43|162.03|164.29|161.89|0
1650560530000|2022-04-21 17:02:10|164.15|161.75|163.96|161.56|164.15|161.75|163.82|161.42|0
1650560540000|2022-04-21 17:02:20|163.68|161.28|163.96|161.56|163.96|161.56|163.68|161.28|0
1650560550000|2022-04-21 17:02:30|163.82|161.42|163.54|161.14|163.82|161.42|163.54|161.14|0
1650560560000|2022-04-21 17:02:40|163.4|161|163.82|161.42|163.82|161.42|163.4|161|0
1650560570000|2022-04-21 17:02:50|163.96|161.56|163.96|161.56|163.96|161.56|163.82|161.42|0
1650560580000|2022-04-21 17:03:00|163.75|161.35|163.96|161.56|163.96|161.56|163.68|161.28|0
1650560590000|2022-04-21 17:03:10|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1650560600000|2022-04-21 17:03:20|163.96|161.56|164.53|162.13|164.53|162.13|163.96|161.56|0
1650560610000|2022-04-21 17:03:30|164.82|162.42|165.1|162.7|165.1|162.7|164.75|162.35|0
1650560620000|2022-04-21 17:03:40|165.53|163.13|166.67|164.27|166.81|164.41|165.53|163.13|0
1650560630000|2022-04-21 17:03:50|166.81|164.41|166.67|164.27|166.81|164.41|166.67|164.27|0
1650560640000|2022-04-21 17:04:00|166.38|163.98|166.24|163.84|166.38|163.98|166.24|163.84|0
1650560650000|2022-04-21 17:04:10|166.53|164.13|166.96|164.56|166.96|164.56|166.53|164.13|0
1650560660000|2022-04-21 17:04:20|167.1|164.7|167.24|164.84|167.24|164.84|166.96|164.56|0
1650560670000|2022-04-21 17:04:30|167.18|164.78|166.53|164.13|167.18|164.78|166.53|164.13|0
1650560680000|2022-04-21 17:04:40|166.38|163.98|166.53|164.13|166.53|164.13|166.38|163.98|0
1650560690000|2022-04-21 17:04:50|166.38|163.98|166.24|163.84|166.38|163.98|166.24|163.84|0
1650560700000|2022-04-21 17:05:00|166.1|163.7|165.95|163.55|166.24|163.84|165.95|163.55|0
1650560710000|2022-04-21 17:05:10|166.1|163.7|166.24|163.84|166.24|163.84|165.95|163.55|0
1650560720000|2022-04-21 17:05:20|166.38|163.98|166.81|164.41|166.81|164.41|166.38|163.98|0
1650560730000|2022-04-21 17:05:30|167.1|164.7|166.96|164.56|167.1|164.7|166.96|164.56|0
1650560740000|2022-04-21 17:05:40|166.67|164.27|166.96|164.56|166.96|164.56|166.67|164.27|0
1650560750000|2022-04-21 17:05:50|166.81|164.41|166.81|164.41|167.1|164.7|166.81|164.41|0
1650560760000|2022-04-21 17:06:00|167.1|164.7|166.96|164.56|167.1|164.7|166.96|164.56|0
1650560770000|2022-04-21 17:06:10|167.1|164.7|166.67|164.27|167.1|164.7|166.67|164.27|0
1650560780000|2022-04-21 17:06:20|166.81|164.41|166.81|164.41|166.96|164.56|166.81|164.41|0
1650560790000|2022-04-21 17:06:30|166.74|164.34|166.67|164.27|166.81|164.41|166.53|164.13|0
1650560800000|2022-04-21 17:06:40|166.96|164.56|167.1|164.7|167.1|164.7|166.96|164.56|0
1650560810000|2022-04-21 17:06:50|166.81|164.41|166.67|164.27|166.81|164.41|166.67|164.27|0
1650560820000|2022-04-21 17:07:00|166.96|164.56|166.67|164.27|166.96|164.56|166.53|164.13|0
1650560830000|2022-04-21 17:07:10|166.96|164.56|166.96|164.56|167.1|164.7|166.96|164.56|0
1650560840000|2022-04-21 17:07:20|167.1|164.7|166.81|164.41|167.1|164.7|166.81|164.41|0
1650560850000|2022-04-21 17:07:30|166.95|164.55|166.52|164.12|166.95|164.55|166.52|164.12|0
1650560860000|2022-04-21 17:07:40|166.38|163.98|166.24|163.84|166.52|164.12|166.24|163.84|0
1650560870000|2022-04-21 17:07:50|166.67|164.27|166.38|163.98|166.67|164.27|166.38|163.98|0
1650560880000|2022-04-21 17:08:00|166.24|163.84|166.24|163.84|166.52|164.12|166.24|163.84|0
1650560890000|2022-04-21 17:08:10|166.38|163.98|166.95|164.55|166.95|164.55|166.38|163.98|0
1650560900000|2022-04-21 17:08:20|166.89|164.49|167.1|164.7|167.1|164.7|166.89|164.49|0
1650560910000|2022-04-21 17:08:30|166.95|164.55|167.1|164.7|167.1|164.7|166.95|164.55|0
1650560920000|2022-04-21 17:08:40|166.95|164.55|166.95|164.55|166.95|164.55|166.81|164.41|0
1650560930000|2022-04-21 17:08:50|167.1|164.7|167.1|164.7|167.1|164.7|167.03|164.63|0
1650560940000|2022-04-21 17:09:00|166.95|164.55|166.38|163.98|166.95|164.55|166.38|163.98|0
1650560950000|2022-04-21 17:09:10|166.52|164.12|166.74|164.34|166.74|164.34|166.38|163.98|0
1650560960000|2022-04-21 17:09:20|166.52|164.12|166.67|164.27|166.67|164.27|166.52|164.12|0
1650560970000|2022-04-21 17:09:30|166.52|164.12|166.24|163.84|166.52|164.12|166.24|163.84|0
1650560980000|2022-04-21 17:09:40|166.67|164.27|166.67|164.27|166.81|164.41|166.67|164.27|0
1650560990000|2022-04-21 17:09:50|166.45|164.05|166.67|164.27|166.67|164.27|166.45|164.05|0
1650561000000|2022-04-21 17:10:00|166.52|164.12|166.67|164.27|166.67|164.27|166.24|163.84|0
1650561010000|2022-04-21 17:10:10|166.81|164.41|166.95|164.55|167.1|164.7|166.81|164.41|0
1650561020000|2022-04-21 17:10:20|167.1|164.7|166.81|164.41|167.1|164.7|166.81|164.41|0
1650561030000|2022-04-21 17:10:30|166.95|164.55|166.38|163.98|166.95|164.55|166.38|163.98|0
1650561040000|2022-04-21 17:10:40|166.67|164.27|166.38|163.98|166.67|164.27|166.38|163.98|0
1650561050000|2022-04-21 17:10:50|165.95|163.55|166.52|164.12|166.52|164.12|165.95|163.55|0
1650561060000|2022-04-21 17:11:00|166.67|164.27|167.1|164.7|167.1|164.7|166.67|164.27|0
1650561070000|2022-04-21 17:11:10|166.95|164.55|166.95|164.55|166.95|164.55|166.88|164.48|0
1650561080000|2022-04-21 17:11:20|167.1|164.7|167.1|164.7|167.1|164.7|166.95|164.55|0
1650561090000|2022-04-21 17:11:30|166.95|164.55|166.81|164.41|167.1|164.7|166.81|164.41|0
1650561100000|2022-04-21 17:11:40|166.67|164.27|166.52|164.12|166.67|164.27|166.52|164.12|0
1650561110000|2022-04-21 17:11:50|166.66|164.26|166.95|164.55|166.95|164.55|166.66|164.26|0
1650561120000|2022-04-21 17:12:00|166.81|164.41|166.66|164.26|167.09|164.69|166.66|164.26|0
1650561130000|2022-04-21 17:12:10|166.81|164.41|166.52|164.12|166.81|164.41|166.52|164.12|0
1650561140000|2022-04-21 17:12:20|166.24|163.84|165.6|163.2|166.24|163.84|165.6|163.2|0
1650561150000|2022-04-21 17:12:30|165.38|162.98|164.95|162.55|165.38|162.98|164.95|162.55|0
1650561160000|2022-04-21 17:12:40|164.81|162.41|165.52|163.12|165.52|163.12|164.81|162.41|0
1650561170000|2022-04-21 17:12:50|165.38|162.98|165.24|162.84|165.38|162.98|164.95|162.55|0
1650561180000|2022-04-21 17:13:00|165.09|162.69|164.81|162.41|165.09|162.69|164.81|162.41|0
1650561190000|2022-04-21 17:13:10|165.24|162.84|165.09|162.69|165.24|162.84|165.09|162.69|0
1650561200000|2022-04-21 17:13:20|165.38|162.98|164.67|162.27|165.38|162.98|164.67|162.27|0
1650561210000|2022-04-21 17:13:30|164.81|162.41|164.95|162.55|164.95|162.55|164.74|162.34|0
1650561220000|2022-04-21 17:13:40|164.88|162.48|164.52|162.12|164.88|162.48|164.38|161.98|0
1650561230000|2022-04-21 17:13:50|164.81|162.41|164.67|162.27|164.81|162.41|164.67|162.27|0
1650561240000|2022-04-21 17:14:00|164.81|162.41|164.95|162.55|165.09|162.69|164.67|162.27|0
1650561250000|2022-04-21 17:14:10|165.09|162.69|165.52|163.12|165.52|163.12|165.09|162.69|0
1650561260000|2022-04-21 17:14:20|165.74|163.34|165.38|162.98|165.74|163.34|165.38|162.98|0
1650561270000|2022-04-21 17:14:30|165.31|162.91|164.95|162.55|165.31|162.91|164.95|162.55|0
1650561280000|2022-04-21 17:14:40|164.88|162.48|165.23|162.83|165.23|162.83|164.88|162.48|0
1650561290000|2022-04-21 17:14:50|164.81|162.41|164.81|162.41|164.81|162.41|164.81|162.41|0
1650561300000|2022-04-21 17:15:00|165.52|163.12|164.81|162.41|165.66|163.26|164.81|162.41|0
1650561310000|2022-04-21 17:15:10|165.23|162.83|164.81|162.41|165.23|162.83|164.81|162.41|0
1650561320000|2022-04-21 17:15:20|165.23|162.83|164.95|162.55|165.23|162.83|164.81|162.41|0
1650561330000|2022-04-21 17:15:30|164.81|162.41|165.31|162.91|165.31|162.91|164.81|162.41|0
1650561340000|2022-04-21 17:15:40|166.09|163.69|166.52|164.12|166.52|164.12|166.09|163.69|0
1650561350000|2022-04-21 17:15:50|166.66|164.26|166.38|163.98|166.66|164.26|166.38|163.98|0
1650561360000|2022-04-21 17:16:00|166.31|163.91|166.52|164.12|166.52|164.12|166.31|163.91|0
1650561370000|2022-04-21 17:16:10|166.38|163.98|165.95|163.55|166.38|163.98|165.95|163.55|0
1650561380000|2022-04-21 17:16:20|165.66|163.26|165.8|163.4|165.8|163.4|165.52|163.12|0
1650561390000|2022-04-21 17:16:30|166.52|164.12|166.95|164.55|167.09|164.69|166.52|164.12|0
1650561400000|2022-04-21 17:16:40|166.8|164.4|166.66|164.26|166.8|164.4|166.37|163.97|0
1650561410000|2022-04-21 17:16:50|166.8|164.4|167.02|164.62|167.09|164.69|166.8|164.4|0
1650561420000|2022-04-21 17:17:00|166.95|164.55|166.66|164.26|166.95|164.55|166.66|164.26|0
1650561430000|2022-04-21 17:17:10|166.95|164.55|169.11|166.71|169.11|166.71|166.95|164.55|0
1650561440000|2022-04-21 17:17:20|169.25|166.85|169.25|166.85|169.54|167.14|169.25|166.85|0
1650561450000|2022-04-21 17:17:30|169.69|167.29|169.98|167.58|169.98|167.58|169.69|167.29|0
1650561460000|2022-04-21 17:17:40|170.56|168.16|169.69|167.29|170.7|168.3|169.69|167.29|0
1650561470000|2022-04-21 17:17:50|169.25|166.85|169.4|167|169.4|167|169.25|166.85|0
1650561480000|2022-04-21 17:18:00|169.25|166.85|168.53|166.13|169.25|166.85|168.24|165.84|0
1650561490000|2022-04-21 17:18:10|168.67|166.27|169.54|167.14|169.54|167.14|168.67|166.27|0
1650561500000|2022-04-21 17:18:20|169.97|167.57|169.68|167.28|169.97|167.57|169.68|167.28|0
1650561510000|2022-04-21 17:18:30|169.4|167|169.68|167.28|169.83|167.43|169.4|167|0
1650561520000|2022-04-21 17:18:40|170.12|167.72|170.12|167.72|170.12|167.72|169.97|167.57|0
1650561530000|2022-04-21 17:18:50|169.97|167.57|169.68|167.28|169.97|167.57|169.68|167.28|0
1650561540000|2022-04-21 17:19:00|169.97|167.57|169.54|167.14|170.12|167.72|169.54|167.14|0
1650561550000|2022-04-21 17:19:10|169.68|167.28|170.12|167.72|170.19|167.79|169.68|167.28|0
1650561560000|2022-04-21 17:19:20|170.26|167.86|170.26|167.86|170.7|168.3|170.26|167.86|0
1650561570000|2022-04-21 17:19:30|170.55|168.15|170.55|168.15|170.85|168.45|170.55|168.15|0
1650561580000|2022-04-21 17:19:40|170.12|167.72|169.97|167.57|170.26|167.86|169.97|167.57|0
1650561590000|2022-04-21 17:19:50|170.26|167.86|169.97|167.57|170.41|168.01|169.97|167.57|0
1650561600000|2022-04-21 17:20:00|170.7|168.3|170.12|167.72|170.7|168.3|170.12|167.72|0
1650561610000|2022-04-21 17:20:10|169.83|167.43|169.1|166.7|169.83|167.43|168.96|166.56|0
1650561620000|2022-04-21 17:20:20|167.69|165.29|167.87|165.47|167.87|165.47|166.53|164.13|0
1650561630000|2022-04-21 17:20:30|167.73|165.33|167.44|165.04|167.73|165.33|167.44|165.04|0
1650561640000|2022-04-21 17:20:40|166.9|164.5|166.04|163.64|166.9|164.5|166.04|163.64|0
1650561650000|2022-04-21 17:20:50|166.76|164.36|166.36|163.96|167.04|164.64|166.36|163.96|0
1650561660000|2022-04-21 17:21:00|166.5|164.1|166.14|163.74|166.5|164.1|166.14|163.74|0
1650561670000|2022-04-21 17:21:10|165.72|163.32|164.36|161.96|165.72|163.32|164.36|161.96|0
1650561680000|2022-04-21 17:21:20|164.64|162.24|163.22|160.82|164.64|162.24|163.22|160.82|0
1650561690000|2022-04-21 17:21:30|163.36|160.96|163.22|160.82|163.36|160.96|163.08|160.68|0
1650561700000|2022-04-21 17:21:40|163.29|160.89|163.79|161.39|163.93|161.53|163.29|160.89|0
1650561710000|2022-04-21 17:21:50|163.93|161.53|163.5|161.1|163.93|161.53|163.5|161.1|0
1650561720000|2022-04-21 17:22:00|162.8|160.4|162.8|160.4|162.94|160.54|162.8|160.4|0
1650561730000|2022-04-21 17:22:10|162.94|160.54|162.8|160.4|162.94|160.54|162.8|160.4|0
1650561740000|2022-04-21 17:22:20|161.81|159.41|161.81|159.41|161.95|159.55|161.53|159.13|0
1650561750000|2022-04-21 17:22:30|161.38|158.98|160.96|158.56|161.38|158.98|160.96|158.56|0
1650561760000|2022-04-21 17:22:40|161.04|158.64|161.38|158.98|161.38|158.98|161.04|158.64|0
1650561770000|2022-04-21 17:22:50|161.81|159.41|161.52|159.12|161.81|159.41|161.52|159.12|0
1650561780000|2022-04-21 17:23:00|161.95|159.55|162.51|160.11|162.51|160.11|161.95|159.55|0
1650561790000|2022-04-21 17:23:10|162.65|160.25|162.37|159.97|162.65|160.25|162.37|159.97|0
1650561800000|2022-04-21 17:23:20|162.65|160.25|162.94|160.54|162.94|160.54|162.65|160.25|0
1650561810000|2022-04-21 17:23:30|162.79|160.39|162.65|160.25|162.94|160.54|162.65|160.25|0
1650561820000|2022-04-21 17:23:40|162.51|160.11|162.79|160.39|162.79|160.39|162.51|160.11|0
1650561830000|2022-04-21 17:23:50|162.94|160.54|162.51|160.11|162.94|160.54|162.51|160.11|0
1650561840000|2022-04-21 17:24:00|162.65|160.25|162.37|159.97|162.65|160.25|162.37|159.97|0
1650561850000|2022-04-21 17:24:10|162.02|159.62|161.52|159.12|162.02|159.62|161.52|159.12|0
1650561860000|2022-04-21 17:24:20|161.66|159.26|161.52|159.12|161.66|159.26|161.38|158.98|0
1650561870000|2022-04-21 17:24:30|161.38|158.98|162.09|159.69|162.09|159.69|161.38|158.98|0
1650561880000|2022-04-21 17:24:40|161.95|159.55|162.65|160.25|162.65|160.25|161.95|159.55|0
1650561890000|2022-04-21 17:24:50|162.51|160.11|163.08|160.68|163.08|160.68|162.51|160.11|0
1650561900000|2022-04-21 17:25:00|162.93|160.53|164.21|161.81|164.21|161.81|162.93|160.53|0
1650561910000|2022-04-21 17:25:10|164.35|161.95|164.5|162.1|164.5|162.1|164.35|161.95|0
1650561920000|2022-04-21 17:25:20|164.35|161.95|164.64|162.24|164.78|162.38|164.35|161.95|0
1650561930000|2022-04-21 17:25:30|164.35|161.95|164.78|162.38|164.78|162.38|164.35|161.95|0
1650561940000|2022-04-21 17:25:40|164.92|162.52|165.35|162.95|165.49|163.09|164.92|162.52|0
1650561950000|2022-04-21 17:25:50|164.92|162.52|165.07|162.67|165.07|162.67|164.64|162.24|0
1650561960000|2022-04-21 17:26:00|165.21|162.81|165.07|162.67|165.35|162.95|165.07|162.67|0
1650561970000|2022-04-21 17:26:10|164.35|161.95|163.78|161.38|164.35|161.95|163.78|161.38|0
1650561980000|2022-04-21 17:26:20|163.93|161.53|163.93|161.53|164.21|161.81|163.93|161.53|0
1650561990000|2022-04-21 17:26:30|163.22|160.82|163.93|161.53|164.5|162.1|163.22|160.82|0
1650562000000|2022-04-21 17:26:40|164.07|161.67|164.35|161.95|164.35|161.95|164.07|161.67|0
1650562010000|2022-04-21 17:26:50|163.93|161.53|164.21|161.81|164.21|161.81|163.93|161.53|0
1650562020000|2022-04-21 17:27:00|164.43|162.03|164.64|162.24|164.71|162.31|164.43|162.03|0
1650562030000|2022-04-21 17:27:10|164.57|162.17|165.28|162.88|165.35|162.95|164.57|162.17|0
1650562040000|2022-04-21 17:27:20|165.64|163.24|165.21|162.81|165.64|163.24|165.21|162.81|0
1650562050000|2022-04-21 17:27:30|165.06|162.66|165.49|163.09|165.49|163.09|165.06|162.66|0
1650562060000|2022-04-21 17:27:40|165.35|162.95|164.64|162.24|165.35|162.95|164.64|162.24|0
1650562070000|2022-04-21 17:27:50|164.92|162.52|164.35|161.95|164.92|162.52|164.35|161.95|0
1650562080000|2022-04-21 17:28:00|164.21|161.81|164.49|162.09|164.64|162.24|164.21|161.81|0
1650562090000|2022-04-21 17:28:10|164.35|161.95|164|161.6|164.35|161.95|164|161.6|0
1650562100000|2022-04-21 17:28:20|163.36|160.96|162.65|160.25|163.36|160.96|162.65|160.25|0
1650562110000|2022-04-21 17:28:30|162.93|160.53|162.37|159.97|162.93|160.53|162.37|159.97|0
1650562120000|2022-04-21 17:28:40|161.8|159.4|161.1|158.7|161.8|159.4|161.1|158.7|0
1650562130000|2022-04-21 17:28:50|160.96|158.56|160.82|158.42|161.52|159.12|160.82|158.42|0
1650562140000|2022-04-21 17:29:00|160.54|158.14|160.54|158.14|160.82|158.42|160.54|158.14|0
1650562150000|2022-04-21 17:29:10|160.47|158.07|159.98|157.58|160.68|158.28|159.98|157.58|0
1650562160000|2022-04-21 17:29:20|160.12|157.72|159.56|157.16|160.12|157.72|159.56|157.16|0
1650562170000|2022-04-21 17:29:30|159.42|157.02|159.14|156.74|159.42|157.02|159.14|156.74|0
1650562180000|2022-04-21 17:29:40|159.84|157.44|159.98|157.58|160.12|157.72|159.84|157.44|0
1650562190000|2022-04-21 17:29:50|160.12|157.72|159.98|157.58|160.12|157.72|159.7|157.3|0
1650562200000|2022-04-21 17:30:00|159.7|157.3|160.33|157.93|160.33|157.93|159.7|157.3|0
1650562210000|2022-04-21 17:30:10|160.26|157.86|159.98|157.58|160.26|157.86|159.98|157.58|0
1650562220000|2022-04-21 17:30:20|160.26|157.86|159.98|157.58|160.26|157.86|159.98|157.58|0
1650562230000|2022-04-21 17:30:30|159.7|157.3|159.42|157.02|159.84|157.44|159.42|157.02|0
1650562240000|2022-04-21 17:30:40|159.56|157.16|159.7|157.3|159.7|157.3|159.42|157.02|0
1650562250000|2022-04-21 17:30:50|159.56|157.16|159.56|157.16|159.7|157.3|159.56|157.16|0
1650562260000|2022-04-21 17:31:00|159.7|157.3|159.28|156.88|159.7|157.3|159.14|156.74|0
1650562270000|2022-04-21 17:31:10|159.14|156.74|158.3|155.9|159.14|156.74|158.3|155.9|0
1650562280000|2022-04-21 17:31:20|158.44|156.04|158.72|156.32|159.14|156.74|158.44|156.04|0
1650562290000|2022-04-21 17:31:30|158.65|156.25|158.72|156.32|158.72|156.32|158.58|156.18|0
1650562300000|2022-04-21 17:31:40|158.3|155.9|157.88|155.48|158.3|155.9|157.88|155.48|0
1650562310000|2022-04-21 17:31:50|158.02|155.62|158.44|156.04|158.44|156.04|158.02|155.62|0
1650562320000|2022-04-21 17:32:00|158.3|155.9|158.44|156.04|158.58|156.18|158.3|155.9|0
1650562330000|2022-04-21 17:32:10|159.14|156.74|159.83|157.43|159.83|157.43|159.14|156.74|0
1650562340000|2022-04-21 17:32:20|160.25|157.85|159.97|157.57|160.25|157.85|159.97|157.57|0
1650562350000|2022-04-21 17:32:30|159.69|157.29|159.83|157.43|159.97|157.57|159.69|157.29|0
1650562360000|2022-04-21 17:32:40|159.41|157.01|158.86|156.46|159.41|157.01|158.86|156.46|0
1650562370000|2022-04-21 17:32:50|159|156.6|158.86|156.46|159|156.6|158.86|156.46|0
1650562380000|2022-04-21 17:33:00|158.72|156.32|158.44|156.04|158.72|156.32|158.44|156.04|0
1650562390000|2022-04-21 17:33:10|158.58|156.18|158.3|155.9|158.58|156.18|158.3|155.9|0
1650562400000|2022-04-21 17:33:20|158.65|156.25|158.86|156.46|158.86|156.46|158.58|156.18|0
1650562410000|2022-04-21 17:33:30|159.14|156.74|159.83|157.43|159.83|157.43|159.14|156.74|0
1650562420000|2022-04-21 17:33:40|158.18|155.78|158.39|155.99|158.6|156.2|158.18|155.78|0
1650562430000|2022-04-21 17:33:50|160.46|158.06|160.45|158.05|160.6|158.2|160.45|158.05|0
1650562440000|2022-04-21 17:34:00|160.6|158.2|160.88|158.48|160.88|158.48|160.6|158.2|0
1650562450000|2022-04-21 17:34:10|161.09|158.69|161.86|159.46|161.86|159.46|161.02|158.62|0
1650562460000|2022-04-21 17:34:20|161.72|159.32|161.86|159.46|161.86|159.46|161.58|159.18|0
1650562470000|2022-04-21 17:34:30|161.72|159.32|161.51|159.11|161.72|159.32|161.51|159.11|0
1650562480000|2022-04-21 17:34:40|161.58|159.18|161.65|159.25|161.65|159.25|161.44|159.04|0
1650562490000|2022-04-21 17:34:50|161.86|159.46|161.58|159.18|161.86|159.46|161.44|159.04|0
1650562500000|2022-04-21 17:35:00|161.86|159.46|162.71|160.31|162.71|160.31|161.86|159.46|0
1650562510000|2022-04-21 17:35:10|162.99|160.59|162.85|160.45|162.99|160.59|162.5|160.1|0
1650562520000|2022-04-21 17:35:20|162.92|160.52|162.71|160.31|162.92|160.52|162.71|160.31|0
1650562530000|2022-04-21 17:35:30|162.92|160.52|163.27|160.87|163.41|161.01|162.92|160.52|0
1650562540000|2022-04-21 17:35:40|162.99|160.59|162.71|160.31|162.99|160.59|162.71|160.31|0
1650562550000|2022-04-21 17:35:50|162.85|160.45|163.13|160.73|163.13|160.73|162.85|160.45|0
1650562560000|2022-04-21 17:36:00|162.85|160.45|162.85|160.45|162.99|160.59|162.85|160.45|0
1650562570000|2022-04-21 17:36:10|162.99|160.59|163.13|160.73|163.41|161.01|162.92|160.52|0
1650562580000|2022-04-21 17:36:20|163.27|160.87|163.13|160.73|163.27|160.87|163.13|160.73|0
1650562590000|2022-04-21 17:36:30|163.27|160.87|163.41|161.01|163.41|161.01|163.13|160.73|0
1650562600000|2022-04-21 17:36:40|163.55|161.15|164.12|161.72|164.12|161.72|163.55|161.15|0
1650562610000|2022-04-21 17:36:50|164.62|162.22|164.55|162.15|164.62|162.22|164.41|162.01|0
1650562620000|2022-04-21 17:37:00|164.69|162.29|165.12|162.72|165.12|162.72|164.55|162.15|0
1650562630000|2022-04-21 17:37:10|165.26|162.86|165.12|162.72|165.26|162.86|165.12|162.72|0
1650562640000|2022-04-21 17:37:20|165.26|162.86|165.26|162.86|165.26|162.86|164.98|162.58|0
1650562650000|2022-04-21 17:37:30|165.12|162.72|164.69|162.29|165.12|162.72|164.69|162.29|0
1650562660000|2022-04-21 17:37:40|164.77|162.37|163.98|161.58|164.83|162.43|163.98|161.58|0
1650562670000|2022-04-21 17:37:50|164.26|161.86|164.12|161.72|164.55|162.15|164.12|161.72|0
1650562680000|2022-04-21 17:38:00|164.26|161.86|163.55|161.15|164.41|162.01|163.55|161.15|0
1650562690000|2022-04-21 17:38:10|163.7|161.3|164.41|162.01|164.41|162.01|163.7|161.3|0
1650562700000|2022-04-21 17:38:20|164.55|162.15|165.12|162.72|165.12|162.72|164.55|162.15|0
1650562710000|2022-04-21 17:38:30|165.26|162.86|165.83|163.43|165.83|163.43|165.26|162.86|0
1650562720000|2022-04-21 17:38:40|165.98|163.58|166.55|164.15|166.55|164.15|165.98|163.58|0
1650562730000|2022-04-21 17:38:50|166.98|164.58|166.26|163.86|166.98|164.58|166.26|163.86|0
1650562740000|2022-04-21 17:39:00|166.12|163.72|165.4|163|166.12|163.72|165.4|163|0
1650562750000|2022-04-21 17:39:10|165.98|163.58|166.12|163.72|166.12|163.72|165.83|163.43|0
1650562760000|2022-04-21 17:39:20|165.83|163.43|166.34|163.94|166.34|163.94|165.83|163.43|0
1650562770000|2022-04-21 17:39:30|166.26|163.86|166.26|163.86|166.4|164|166.12|163.72|0
1650562780000|2022-04-21 17:39:40|165.97|163.57|165.19|162.79|165.97|163.57|165.12|162.72|0
1650562790000|2022-04-21 17:39:50|165.26|162.86|165.4|163|165.4|163|165.12|162.72|0
1650562800000|2022-04-21 17:40:00|165.83|163.43|165.97|163.57|166.12|163.72|165.83|163.43|0
1650562810000|2022-04-21 17:40:10|165.69|163.29|164.83|162.43|165.69|163.29|164.83|162.43|0
1650562820000|2022-04-21 17:40:20|163.55|161.15|163.69|161.29|163.84|161.44|163.55|161.15|0
1650562830000|2022-04-21 17:40:30|163.84|161.44|163.27|160.87|163.84|161.44|163.27|160.87|0
1650562840000|2022-04-21 17:40:40|163.41|161.01|163.84|161.44|163.84|161.44|163.41|161.01|0
1650562850000|2022-04-21 17:40:50|164.4|162|164.19|161.79|164.4|162|163.84|161.44|0
1650562860000|2022-04-21 17:41:00|164.26|161.86|163.98|161.58|164.26|161.86|163.98|161.58|0
1650562870000|2022-04-21 17:41:10|164.12|161.72|164.55|162.15|164.55|162.15|163.98|161.58|0
1650562880000|2022-04-21 17:41:20|164.26|161.86|163.55|161.15|164.26|161.86|163.55|161.15|0
1650562890000|2022-04-21 17:41:30|163.98|161.58|164.55|162.15|164.55|162.15|163.98|161.58|0
1650562900000|2022-04-21 17:41:40|164.4|162|164.83|162.43|164.83|162.43|164.4|162|0
1650562910000|2022-04-21 17:41:50|164.97|162.57|164.69|162.29|164.97|162.57|164.69|162.29|0
1650562920000|2022-04-21 17:42:00|164.83|162.43|164.97|162.57|165.26|162.86|164.83|162.43|0
1650562930000|2022-04-21 17:42:10|165.26|162.86|164.83|162.43|165.26|162.86|164.83|162.43|0
1650562940000|2022-04-21 17:42:20|165.12|162.72|165.26|162.86|165.26|162.86|165.12|162.72|0
1650562950000|2022-04-21 17:42:30|165.54|163.14|165.69|163.29|165.76|163.36|165.54|163.14|0
1650562960000|2022-04-21 17:42:40|165.54|163.14|166.83|164.43|166.83|164.43|165.54|163.14|0
1650562970000|2022-04-21 17:42:50|166.98|164.58|166.26|163.86|166.98|164.58|166.26|163.86|0
1650562980000|2022-04-21 17:43:00|166.55|164.15|166.98|164.58|166.98|164.58|166.55|164.15|0
1650562990000|2022-04-21 17:43:10|166.83|164.43|167.7|165.3|167.7|165.3|166.83|164.43|0
1650563000000|2022-04-21 17:43:20|167.84|165.44|167.55|165.15|167.84|165.44|167.55|165.15|0
1650563010000|2022-04-21 17:43:30|167.7|165.3|167.84|165.44|167.84|165.44|167.55|165.15|0
1650563020000|2022-04-21 17:43:40|167.26|164.86|166.69|164.29|167.26|164.86|166.69|164.29|0
1650563030000|2022-04-21 17:43:50|166.83|164.43|166.69|164.29|166.91|164.51|166.69|164.29|0
1650563040000|2022-04-21 17:44:00|166.4|164|165.83|163.43|166.4|164|165.62|163.22|0
1650563050000|2022-04-21 17:44:10|165.54|163.14|165.97|163.57|165.97|163.57|165.54|163.14|0
1650563060000|2022-04-21 17:44:20|165.69|163.29|165.26|162.86|165.69|163.29|165.26|162.86|0
1650563070000|2022-04-21 17:44:30|165.54|163.14|165.4|163|165.54|163.14|165.4|163|0
1650563080000|2022-04-21 17:44:40|165.68|163.28|165.68|163.28|165.83|163.43|165.68|163.28|0
1650563090000|2022-04-21 17:44:50|165.54|163.14|165.97|163.57|165.97|163.57|165.4|163|0
1650563100000|2022-04-21 17:45:00|166.11|163.71|166.4|164|166.4|164|166.11|163.71|0
1650563110000|2022-04-21 17:45:10|166.69|164.29|167.26|164.86|167.26|164.86|166.69|164.29|0
1650563120000|2022-04-21 17:45:20|167.12|164.72|166.69|164.29|167.12|164.72|166.69|164.29|0
1650563130000|2022-04-21 17:45:30|166.83|164.43|167.12|164.72|167.12|164.72|166.83|164.43|0
1650563140000|2022-04-21 17:45:40|166.4|164|165.62|163.22|166.4|164|165.54|163.14|0
1650563150000|2022-04-21 17:45:50|165.4|163|165.26|162.86|165.4|163|164.97|162.57|0
1650563160000|2022-04-21 17:46:00|164.68|162.28|164.83|162.43|164.83|162.43|164.68|162.28|0
1650563170000|2022-04-21 17:46:10|164.97|162.57|165.54|163.14|165.54|163.14|164.97|162.57|0
1650563180000|2022-04-21 17:46:20|165.97|163.57|165.54|163.14|165.97|163.57|165.54|163.14|0
1650563190000|2022-04-21 17:46:30|165.25|162.85|165.04|162.64|165.54|163.14|165.04|162.64|0
1650563200000|2022-04-21 17:46:40|165.11|162.71|164.54|162.14|165.11|162.71|164.54|162.14|0
1650563210000|2022-04-21 17:46:50|164.11|161.71|163.4|161|164.11|161.71|163.4|161|0
1650563220000|2022-04-21 17:47:00|164.26|161.86|163.69|161.29|164.26|161.86|163.62|161.22|0
1650563230000|2022-04-21 17:47:10|162.98|160.58|162.27|159.87|163.12|160.72|162.27|159.87|0
1650563240000|2022-04-21 17:47:20|162.96|160.56|162.25|159.85|162.96|160.56|162.25|159.85|0
1650563250000|2022-04-21 17:47:30|161.97|159.57|162.68|160.28|162.68|160.28|161.97|159.57|0
1650563260000|2022-04-21 17:47:40|162.82|160.42|162.96|160.56|163.1|160.7|162.82|160.42|0
1650563270000|2022-04-21 17:47:50|162.68|160.28|162.82|160.42|162.82|160.42|162.68|160.28|0
1650563280000|2022-04-21 17:48:00|162.53|160.13|162.53|160.13|162.68|160.28|162.39|159.99|0
1650563290000|2022-04-21 17:48:10|162.39|159.99|162.25|159.85|162.53|160.13|162.25|159.85|0
1650563300000|2022-04-21 17:48:20|161.62|159.22|161.41|159.01|161.69|159.29|161.41|159.01|0
1650563310000|2022-04-21 17:48:30|161.27|158.87|161.12|158.72|161.27|158.87|160.98|158.58|0
1650563320000|2022-04-21 17:48:40|160.98|158.58|161.12|158.72|161.27|158.87|160.98|158.58|0
1650563330000|2022-04-21 17:48:50|161.27|158.87|161.97|159.57|161.97|159.57|161.27|158.87|0
1650563340000|2022-04-21 17:49:00|162.25|159.85|162.67|160.27|162.67|160.27|162.25|159.85|0
1650563350000|2022-04-21 17:49:10|162.53|160.13|162.67|160.27|162.89|160.49|162.53|160.13|0
1650563360000|2022-04-21 17:49:20|162.39|159.99|162.53|160.13|162.75|160.35|162.39|159.99|0
1650563370000|2022-04-21 17:49:30|162.39|159.99|162.67|160.27|162.67|160.27|162.39|159.99|0
1650563380000|2022-04-21 17:49:40|162.82|160.42|162.96|160.56|162.96|160.56|162.82|160.42|0
1650563390000|2022-04-21 17:49:50|163.03|160.63|163.67|161.27|163.81|161.41|163.03|160.63|0
1650563400000|2022-04-21 17:50:00|163.95|161.55|164.09|161.69|164.23|161.83|163.81|161.41|0
1650563410000|2022-04-21 17:50:10|163.95|161.55|163.95|161.55|164.09|161.69|163.81|161.41|0
1650563420000|2022-04-21 17:50:20|164.23|161.83|164.38|161.98|164.38|161.98|164.09|161.69|0
1650563430000|2022-04-21 17:50:30|164.66|162.26|165.09|162.69|165.09|162.69|164.66|162.26|0
1650563440000|2022-04-21 17:50:40|164.66|162.26|165.23|162.83|165.23|162.83|164.66|162.26|0
1650563450000|2022-04-21 17:50:50|164.8|162.4|164.52|162.12|164.95|162.55|164.52|162.12|0
1650563460000|2022-04-21 17:51:00|164.66|162.26|165.3|162.9|165.3|162.9|164.66|162.26|0
1650563470000|2022-04-21 17:51:10|165.23|162.83|165.02|162.62|165.23|162.83|164.8|162.4|0
1650563480000|2022-04-21 17:51:20|164.66|162.26|164.52|162.12|164.66|162.26|164.23|161.83|0
1650563490000|2022-04-21 17:51:30|164.66|162.26|164.66|162.26|164.66|162.26|164.23|161.83|0
1650563500000|2022-04-21 17:51:40|164.59|162.19|164.52|162.12|164.66|162.26|164.52|162.12|0
1650563510000|2022-04-21 17:51:50|164.37|161.97|164.09|161.69|164.37|161.97|164.09|161.69|0
1650563520000|2022-04-21 17:52:00|164.23|161.83|164.37|161.97|164.37|161.97|163.81|161.41|0
1650563530000|2022-04-21 17:52:10|164.23|161.83|163.81|161.41|164.23|161.83|163.66|161.26|0
1650563540000|2022-04-21 17:52:20|164.09|161.69|163.81|161.41|164.09|161.69|163.74|161.34|0
1650563550000|2022-04-21 17:52:30|164.09|161.69|164.52|162.12|164.52|162.12|164.09|161.69|0
1650563560000|2022-04-21 17:52:40|164.37|161.97|164.45|162.05|164.52|162.12|164.23|161.83|0
1650563570000|2022-04-21 17:52:50|164.37|161.97|164.23|161.83|164.37|161.97|164.23|161.83|0
1650563580000|2022-04-21 17:53:00|164.37|161.97|164.09|161.69|164.52|162.12|164.09|161.69|0
1650563590000|2022-04-21 17:53:10|164.37|161.97|164.52|162.12|164.52|162.12|164.37|161.97|0
1650563600000|2022-04-21 17:53:20|164.8|162.4|164.37|161.97|164.8|162.4|164.37|161.97|0
1650563610000|2022-04-21 17:53:30|164.52|162.12|164.37|161.97|164.52|162.12|164.23|161.83|0
1650563620000|2022-04-21 17:53:40|164.66|162.26|164.66|162.26|164.8|162.4|164.66|162.26|0
1650563630000|2022-04-21 17:53:50|164.94|162.54|164.52|162.12|165.02|162.62|164.52|162.12|0
1650563640000|2022-04-21 17:54:00|164.8|162.4|164.87|162.47|164.87|162.47|164.52|162.12|0
1650563650000|2022-04-21 17:54:10|165.23|162.83|165.94|163.54|165.94|163.54|165.23|162.83|0
1650563660000|2022-04-21 17:54:20|165.8|163.4|166.23|163.83|166.37|163.97|165.8|163.4|0
1650563670000|2022-04-21 17:54:30|166.52|164.12|166.23|163.83|166.52|164.12|166.23|163.83|0
1650563680000|2022-04-21 17:54:40|166.37|163.97|166.37|163.97|166.37|163.97|166.23|163.83|0
1650563690000|2022-04-21 17:54:50|166.66|164.26|166.66|164.26|166.66|164.26|166.52|164.12|0
1650563700000|2022-04-21 17:55:00|166.3|163.9|166.23|163.83|166.3|163.9|165.8|163.4|0
1650563710000|2022-04-21 17:55:10|166.09|163.69|165.94|163.54|166.09|163.69|165.66|163.26|0
1650563720000|2022-04-21 17:55:20|166.45|164.05|166.09|163.69|166.45|164.05|166.09|163.69|0
1650563730000|2022-04-21 17:55:30|165.66|163.26|165.51|163.11|165.8|163.4|165.51|163.11|0
1650563740000|2022-04-21 17:55:40|165.94|163.54|166.09|163.69|166.09|163.69|165.94|163.54|0
1650563750000|2022-04-21 17:55:50|166.52|164.12|166.09|163.69|166.52|164.12|166.09|163.69|0
1650563760000|2022-04-21 17:56:00|165.66|163.26|166.8|164.4|166.8|164.4|165.66|163.26|0
1650563770000|2022-04-21 17:56:10|166.66|164.26|166.23|163.83|166.66|164.26|166.23|163.83|0
1650563780000|2022-04-21 17:56:20|165.87|163.47|165.94|163.54|165.94|163.54|165.8|163.4|0
1650563790000|2022-04-21 17:56:30|166.08|163.68|166.51|164.11|166.51|164.11|166.08|163.68|0
1650563800000|2022-04-21 17:56:40|166.37|163.97|166.08|163.68|166.37|163.97|166.08|163.68|0
1650563810000|2022-04-21 17:56:50|166.37|163.97|166.66|164.26|166.66|164.26|166.23|163.83|0
1650563820000|2022-04-21 17:57:00|166.95|164.55|166.23|163.83|166.95|164.55|166.23|163.83|0
1650563830000|2022-04-21 17:57:10|166.51|164.11|166.37|163.97|166.51|164.11|166.37|163.97|0
1650563840000|2022-04-21 17:57:20|166.51|164.11|166.51|164.11|166.8|164.4|166.51|164.11|0
1650563850000|2022-04-21 17:57:30|166.66|164.26|166.88|164.48|166.88|164.48|166.45|164.05|0
1650563860000|2022-04-21 17:57:40|166.8|164.4|166.51|164.11|166.8|164.4|166.51|164.11|0
1650563870000|2022-04-21 17:57:50|166.59|164.19|166.8|164.4|166.88|164.48|166.59|164.19|0
1650563880000|2022-04-21 17:58:00|166.94|164.54|167.88|165.48|168.1|165.7|166.94|164.54|0
1650563890000|2022-04-21 17:58:10|168.1|165.7|167.81|165.41|168.1|165.7|167.81|165.41|0
1650563900000|2022-04-21 17:58:20|167.66|165.26|167.66|165.26|167.66|165.26|167.38|164.98|0
1650563910000|2022-04-21 17:58:30|167.95|165.55|167.81|165.41|168.1|165.7|167.81|165.41|0
1650563920000|2022-04-21 17:58:40|167.52|165.12|167.52|165.12|167.81|165.41|167.52|165.12|0
1650563930000|2022-04-21 17:58:50|167.66|165.26|168.1|165.7|168.1|165.7|167.66|165.26|0
1650563940000|2022-04-21 17:59:00|168.17|165.77|168.96|166.56|168.96|166.56|168.17|165.77|0
1650563950000|2022-04-21 17:59:10|168.67|166.27|168.82|166.42|168.82|166.42|168.67|166.27|0
1650563960000|2022-04-21 17:59:20|168.67|166.27|168.96|166.56|168.96|166.56|168.67|166.27|0
1650563970000|2022-04-21 17:59:30|169.4|167|168.96|166.56|169.4|167|168.82|166.42|0
1650563980000|2022-04-21 17:59:40|168.67|166.27|168.82|166.42|168.82|166.42|168.67|166.27|0
1650563990000|2022-04-21 17:59:50|168.53|166.13|168.38|165.98|168.67|166.27|168.24|165.84|0
1650564000000|2022-04-21 18:00:00|169.04|166.64|169.83|167.43|169.83|167.43|169.04|166.64|0
1650564010000|2022-04-21 18:00:10|170.27|167.87|170.12|167.72|170.27|167.87|169.98|167.58|0
1650564020000|2022-04-21 18:00:20|170.34|167.94|170.27|167.87|170.34|167.94|170.12|167.72|0
1650564030000|2022-04-21 18:00:30|170.56|168.16|170.56|168.16|170.64|168.24|170.56|168.16|0
1650564040000|2022-04-21 18:00:40|170.12|167.72|170.71|168.31|170.71|168.31|170.12|167.72|0
1650564050000|2022-04-21 18:00:50|170.85|168.45|170.7|168.3|170.85|168.45|170.56|168.16|0
1650564060000|2022-04-21 18:01:00|170.85|168.45|170.85|168.45|170.85|168.45|170.56|168.16|0
1650564070000|2022-04-21 18:01:10|171|168.6|171|168.6|171|168.6|171|168.6|0
1650564080000|2022-04-21 18:01:20|170.85|168.45|170.85|168.45|171|168.6|170.85|168.45|0
1650564090000|2022-04-21 18:01:30|170.56|168.16|170.85|168.45|170.85|168.45|170.56|168.16|0
1650564100000|2022-04-21 18:01:40|170.56|168.16|171|168.6|171|168.6|170.56|168.16|0
1650564110000|2022-04-21 18:01:50|170.85|168.45|171.87|169.47|171.87|169.47|170.85|168.45|0
1650564120000|2022-04-21 18:02:00|172.17|169.77|172.17|169.77|172.17|169.77|172.02|169.62|0
1650564130000|2022-04-21 18:02:10|172.02|169.62|171.58|169.18|172.02|169.62|171.58|169.18|0
1650564140000|2022-04-21 18:02:20|171|168.6|171.14|168.74|171.14|168.74|171|168.6|0
1650564150000|2022-04-21 18:02:30|171|168.6|171.58|169.18|171.58|169.18|171|168.6|0
1650564160000|2022-04-21 18:02:40|171.73|169.33|171.87|169.47|171.87|169.47|171.73|169.33|0
1650564170000|2022-04-21 18:02:50|171.73|169.33|172.02|169.62|172.02|169.62|171.73|169.33|0
1650564180000|2022-04-21 18:03:00|172.16|169.76|172.9|170.5|172.9|170.5|172.16|169.76|0
1650564190000|2022-04-21 18:03:10|173.04|170.64|173.63|171.23|173.63|171.23|173.04|170.64|0
1650564200000|2022-04-21 18:03:20|173.49|171.09|173.63|171.23|173.78|171.38|173.49|171.09|0
1650564210000|2022-04-21 18:03:30|173.93|171.53|174.22|171.82|174.22|171.82|173.93|171.53|0
1650564220000|2022-04-21 18:03:40|174.46|171.58|174.76|171.88|174.76|171.88|174.32|171.44|0
1650564230000|2022-04-21 18:03:50|174.83|171.95|174.76|171.88|175.05|172.17|174.76|171.88|0
1650564240000|2022-04-21 18:04:00|174.61|171.73|174.76|171.88|174.76|171.88|174.46|171.58|0
1650564250000|2022-04-21 18:04:10|177.47|174.59|174.97|172.09|177.47|174.59|174.97|172.09|0
1650564260000|2022-04-21 18:04:20|175.27|172.39|175.12|172.24|175.27|172.39|174.53|171.65|0
1650564270000|2022-04-21 18:04:30|174.97|172.09|175.12|172.24|175.27|172.39|174.97|172.09|0
1650564280000|2022-04-21 18:04:40|174.97|172.09|175.12|172.24|175.12|172.24|174.82|171.94|0
1650564290000|2022-04-21 18:04:50|175.42|172.54|175.27|172.39|175.42|172.54|175.27|172.39|0
1650564300000|2022-04-21 18:05:00|175.42|172.54|175.71|172.83|175.71|172.83|175.34|172.46|0
1650564310000|2022-04-21 18:05:10|175.56|172.68|175.27|172.39|175.56|172.68|175.12|172.24|0
1650564320000|2022-04-21 18:05:20|174.97|172.09|174.82|171.94|174.97|172.09|174.82|171.94|0
1650564330000|2022-04-21 18:05:30|174.97|172.09|175.42|172.54|175.42|172.54|174.97|172.09|0
1650564340000|2022-04-21 18:05:40|175.12|172.24|175.12|172.24|175.27|172.39|174.97|172.09|0
1650564350000|2022-04-21 18:05:50|174.82|171.94|174.53|171.65|174.82|171.94|174.53|171.65|0
1650564360000|2022-04-21 18:06:00|174.82|171.94|174.38|171.5|174.82|171.94|174.38|171.5|0
1650564370000|2022-04-21 18:06:10|174.53|171.65|174.6|171.72|174.6|171.72|174.53|171.65|0
1650564380000|2022-04-21 18:06:20|174.53|171.65|173.5|170.62|174.67|171.79|173.5|170.62|0
1650564390000|2022-04-21 18:06:30|173.35|170.47|174.08|171.2|174.08|171.2|173.35|170.47|0
1650564400000|2022-04-21 18:06:40|174.23|171.35|173.49|170.61|174.23|171.35|173.49|170.61|0
1650564410000|2022-04-21 18:06:50|173.64|170.76|173.79|170.91|173.79|170.91|173.49|170.61|0
1650564420000|2022-04-21 18:07:00|173.94|171.06|173.64|170.76|173.94|171.06|173.49|170.61|0
1650564430000|2022-04-21 18:07:10|173.79|170.91|174.53|171.65|174.53|171.65|173.79|170.91|0
1650564440000|2022-04-21 18:07:20|174.82|171.94|174.97|172.09|174.97|172.09|174.82|171.94|0
1650564450000|2022-04-21 18:07:30|174.82|171.94|174.23|171.35|174.82|171.94|174.23|171.35|0
1650564460000|2022-04-21 18:07:40|174.38|171.5|174.38|171.5|174.38|171.5|174.23|171.35|0
1650564470000|2022-04-21 18:07:50|174.08|171.2|174.08|171.2|174.08|171.2|173.87|170.99|0
1650564480000|2022-04-21 18:08:00|174.53|171.65|174.82|171.94|174.82|171.94|174.53|171.65|0
1650564490000|2022-04-21 18:08:10|174.97|172.09|174.38|171.5|174.97|172.09|174.38|171.5|0
1650564500000|2022-04-21 18:08:20|173.94|171.06|174.08|171.2|174.23|171.35|173.94|171.06|0
1650564510000|2022-04-21 18:08:30|173.79|170.91|173.94|171.06|173.94|171.06|173.64|170.76|0
1650564520000|2022-04-21 18:08:40|173.64|170.76|173.79|170.91|173.79|170.91|173.64|170.76|0
1650564530000|2022-04-21 18:08:50|173.49|170.61|173.86|170.98|173.86|170.98|173.49|170.61|0
1650564540000|2022-04-21 18:09:00|173.93|171.05|174.6|171.72|174.6|171.72|173.93|171.05|0
1650564550000|2022-04-21 18:09:10|174.67|171.79|174.97|172.09|174.97|172.09|174.67|171.79|0
1650564560000|2022-04-21 18:09:20|174.82|171.94|174.52|171.64|174.82|171.94|174.52|171.64|0
1650564570000|2022-04-21 18:09:30|174.82|171.94|174.97|172.09|174.97|172.09|174.82|171.94|0
1650564580000|2022-04-21 18:09:40|174.82|171.94|174.6|171.72|174.97|172.09|174.6|171.72|0
1650564590000|2022-04-21 18:09:50|174.08|171.2|173.35|170.47|174.08|171.2|173.35|170.47|0
1650564600000|2022-04-21 18:10:00|173.79|170.91|174.23|171.35|174.52|171.64|173.79|170.91|0
1650564610000|2022-04-21 18:10:10|173.93|171.05|173.93|171.05|174.01|171.13|173.93|171.05|0
1650564620000|2022-04-21 18:10:20|174.23|171.35|174.01|171.13|174.23|171.35|174.01|171.13|0
1650564630000|2022-04-21 18:10:30|173.79|170.91|174.38|171.5|174.38|171.5|173.79|170.91|0
1650564640000|2022-04-21 18:10:40|174.52|171.64|173.34|170.46|174.52|171.64|173.34|170.46|0
1650564650000|2022-04-21 18:10:50|172.61|169.73|173.05|170.17|173.2|170.32|172.61|169.73|0
1650564660000|2022-04-21 18:11:00|172.9|170.02|173.05|170.17|173.2|170.32|172.9|170.02|0
1650564670000|2022-04-21 18:11:10|173.34|170.46|174.67|171.79|174.67|171.79|173.34|170.46|0
1650564680000|2022-04-21 18:11:20|174.52|171.64|174.38|171.5|174.52|171.64|174.23|171.35|0
1650564690000|2022-04-21 18:11:30|174.52|171.64|174.75|171.87|174.75|171.87|174.52|171.64|0
1650564700000|2022-04-21 18:11:40|174.67|171.79|174.52|171.64|174.67|171.79|174.52|171.64|0
1650564710000|2022-04-21 18:11:50|174.67|171.79|174.67|171.79|174.67|171.79|174.67|171.79|0
1650564720000|2022-04-21 18:12:00|174.82|171.94|174.97|172.09|174.97|172.09|174.82|171.94|0
1650564730000|2022-04-21 18:12:10|174.67|171.79|174.82|171.94|174.97|172.09|174.67|171.79|0
1650564740000|2022-04-21 18:12:20|174.67|171.79|174.52|171.64|174.67|171.79|174.52|171.64|0
1650564750000|2022-04-21 18:12:30|174.67|171.79|174.82|171.94|174.97|172.09|174.67|171.79|0
1650564760000|2022-04-21 18:12:40|174.67|171.79|173.93|171.05|174.67|171.79|173.93|171.05|0
1650564770000|2022-04-21 18:12:50|173.64|170.76|174.23|171.35|174.37|171.49|173.64|170.76|0
1650564780000|2022-04-21 18:13:00|174.08|171.2|174.23|171.35|174.23|171.35|174.08|171.2|0
1650564790000|2022-04-21 18:13:10|174.3|171.42|174.97|172.09|174.97|172.09|174.3|171.42|0
1650564800000|2022-04-21 18:13:20|174.82|171.94|174.82|171.94|174.82|171.94|174.67|171.79|0
1650564810000|2022-04-21 18:13:30|174.97|172.09|174.97|172.09|174.97|172.09|174.82|171.94|0
1650564820000|2022-04-21 18:13:40|174.96|172.08|174.67|171.79|174.96|172.08|174.67|171.79|0
1650564830000|2022-04-21 18:13:50|174.82|171.94|174.67|171.79|174.96|172.08|174.67|171.79|0
1650564840000|2022-04-21 18:14:00|174.96|172.08|174.96|172.08|174.96|172.08|174.96|172.08|0
1650564850000|2022-04-21 18:14:10|175.85|172.97|173.49|170.61|175.85|172.97|173.49|170.61|0
1650564860000|2022-04-21 18:14:20|173.93|171.05|174.08|171.2|174.23|171.35|173.93|171.05|0
1650564870000|2022-04-21 18:14:30|174.23|171.35|174.37|171.49|174.37|171.49|174.23|171.35|0
1650564880000|2022-04-21 18:14:40|174.67|171.79|175.11|172.23|175.26|172.38|174.67|171.79|0
1650564890000|2022-04-21 18:14:50|175.41|172.53|175.56|172.68|175.56|172.68|175.11|172.23|0
1650564900000|2022-04-21 18:15:00|175.41|172.53|176.15|173.27|176.15|173.27|175.41|172.53|0
1650564910000|2022-04-21 18:15:10|175.85|172.97|175.85|172.97|176|173.12|175.56|172.68|0
1650564920000|2022-04-21 18:15:20|176|173.12|176.45|173.57|176.6|173.72|176|173.12|0
1650564930000|2022-04-21 18:15:30|176.3|173.42|176.45|173.57|176.45|173.57|176.3|173.42|0
1650564940000|2022-04-21 18:15:40|176.3|173.42|176.6|173.72|176.6|173.72|176.3|173.42|0
1650564950000|2022-04-21 18:15:50|176.45|173.57|176.59|173.71|176.6|173.72|176.45|173.57|0
1650564960000|2022-04-21 18:16:00|176.74|173.86|176.45|173.57|176.74|173.86|176.15|173.27|0
1650564970000|2022-04-21 18:16:10|176.3|173.42|176|173.12|176.3|173.42|175.7|172.82|0
1650564980000|2022-04-21 18:16:20|176.15|173.27|176.59|173.71|176.59|173.71|176.15|173.27|0
1650564990000|2022-04-21 18:16:30|176.45|173.57|176.3|173.42|176.45|173.57|176|173.12|0
1650565000000|2022-04-21 18:16:40|176.15|173.27|176.15|173.27|176.3|173.42|176.15|173.27|0
1650565010000|2022-04-21 18:16:50|175.85|172.97|175.7|172.82|175.85|172.97|175.7|172.82|0
1650565020000|2022-04-21 18:17:00|175.85|172.97|175.26|172.38|176|173.12|175.26|172.38|0
1650565030000|2022-04-21 18:17:10|175.19|172.31|174.67|171.79|175.19|172.31|174.67|171.79|0
1650565040000|2022-04-21 18:17:20|174.81|171.93|174.96|172.08|174.96|172.08|174.67|171.79|0
1650565050000|2022-04-21 18:17:30|174.67|171.79|174.52|171.64|174.67|171.79|174.52|171.64|0
1650565060000|2022-04-21 18:17:40|174.22|171.34|173.78|170.9|174.22|171.34|173.78|170.9|0
1650565070000|2022-04-21 18:17:50|173.93|171.05|173.49|170.61|173.93|171.05|173.49|170.61|0
1650565080000|2022-04-21 18:18:00|173.78|170.9|173.63|170.75|173.78|170.9|173.34|170.46|0
1650565090000|2022-04-21 18:18:10|173.49|170.61|173.93|171.05|173.93|171.05|173.49|170.61|0
1650565100000|2022-04-21 18:18:20|173.78|170.9|173.63|170.75|173.78|170.9|173.63|170.75|0
1650565110000|2022-04-21 18:18:30|173.93|171.05|173.93|171.05|173.93|171.05|173.63|170.75|0
1650565120000|2022-04-21 18:18:40|174.22|171.34|174.22|171.34|174.22|171.34|174.08|171.2|0
1650565130000|2022-04-21 18:18:50|174.52|171.64|174.52|171.64|174.67|171.79|174.52|171.64|0
1650565140000|2022-04-21 18:19:00|174.37|171.49|174.37|171.49|174.37|171.49|174.07|171.19|0
1650565150000|2022-04-21 18:19:10|174.52|171.64|174.37|171.49|174.52|171.64|174.37|171.49|0
1650565160000|2022-04-21 18:19:20|174.3|171.42|174.52|171.64|174.52|171.64|174.3|171.42|0
1650565170000|2022-04-21 18:19:30|174.37|171.49|174.52|171.64|174.52|171.64|174.37|171.49|0
1650565180000|2022-04-21 18:19:40|174.66|171.78|175.26|172.38|175.26|172.38|174.66|171.78|0
1650565190000|2022-04-21 18:19:50|175.7|172.82|174.96|172.08|175.7|172.82|174.96|172.08|0
1650565200000|2022-04-21 18:20:00|174.81|171.93|174.07|171.19|174.81|171.93|174.07|171.19|0
1650565210000|2022-04-21 18:20:10|173.63|170.75|173.78|170.9|173.78|170.9|173.48|170.6|0
1650565220000|2022-04-21 18:20:20|174.22|171.34|174.37|171.49|174.37|171.49|174.22|171.34|0
1650565230000|2022-04-21 18:20:30|174.22|171.34|173.78|170.9|174.22|171.34|173.78|170.9|0
1650565240000|2022-04-21 18:20:40|174.07|171.19|173.63|170.75|174.07|171.19|173.63|170.75|0
1650565250000|2022-04-21 18:20:50|173.04|170.16|173.19|170.31|173.19|170.31|172.9|170.02|0
1650565260000|2022-04-21 18:21:00|173.48|170.6|172.31|169.43|173.48|170.6|172.31|169.43|0
1650565270000|2022-04-21 18:21:10|172.02|169.14|171.87|168.99|172.02|169.14|171.58|168.7|0
1650565280000|2022-04-21 18:21:20|171.72|168.84|171.43|168.55|172.02|169.14|171.43|168.55|0
1650565290000|2022-04-21 18:21:30|171.14|168.26|171.58|168.7|171.58|168.7|171.14|168.26|0
1650565300000|2022-04-21 18:21:40|171.87|168.99|171.72|168.84|172.02|169.14|171.72|168.84|0
1650565310000|2022-04-21 18:21:50|171.87|168.99|171.87|168.99|171.87|168.99|171.72|168.84|0
1650565320000|2022-04-21 18:22:00|172.16|169.28|173.19|170.31|173.19|170.31|172.16|169.28|0
1650565330000|2022-04-21 18:22:10|173.34|170.46|173.04|170.16|173.34|170.46|172.75|169.87|0
1650565340000|2022-04-21 18:22:20|173.12|170.24|173.04|170.16|173.19|170.31|173.04|170.16|0
1650565350000|2022-04-21 18:22:30|173.19|170.31|173.34|170.46|173.34|170.46|173.04|170.16|0
1650565360000|2022-04-21 18:22:40|173.19|170.31|173.48|170.6|173.48|170.6|173.19|170.31|0
1650565370000|2022-04-21 18:22:50|173.34|170.46|174.07|171.19|174.07|171.19|173.34|170.46|0
1650565380000|2022-04-21 18:23:00|174.51|171.63|174.66|171.78|174.66|171.78|174.37|171.49|0
1650565390000|2022-04-21 18:23:10|174.51|171.63|174.96|172.08|174.96|172.08|174.51|171.63|0
1650565400000|2022-04-21 18:23:20|174.66|171.78|174.81|171.93|174.96|172.08|174.66|171.78|0
1650565410000|2022-04-21 18:23:30|175.11|172.23|175.11|172.23|175.11|172.23|174.96|172.08|0
1650565420000|2022-04-21 18:23:40|175.25|172.37|174.96|172.08|175.4|172.52|174.96|172.08|0
1650565430000|2022-04-21 18:23:50|174.81|171.93|174.96|172.08|174.96|172.08|174.81|171.93|0
1650565440000|2022-04-21 18:24:00|174.81|171.93|174.66|171.78|175.25|172.37|174.66|171.78|0
1650565450000|2022-04-21 18:24:10|174.96|172.08|175.1|172.22|175.25|172.37|174.96|172.08|0
1650565470000|2022-04-21 18:24:30|175.25|172.37|175.4|172.52|175.4|172.52|175.25|172.37|0
1650565480000|2022-04-21 18:24:40|175.55|172.67|175.55|172.67|175.55|172.67|175.55|172.67|0
1650565490000|2022-04-21 18:24:50|176.14|173.26|176.14|173.26|176.14|173.26|175.99|173.11|0
1650565500000|2022-04-21 18:25:00|175.99|173.11|175.85|172.97|176.14|173.26|175.85|172.97|0
1650565510000|2022-04-21 18:25:10|175.7|172.82|175.1|172.22|175.7|172.82|174.81|171.93|0
1650565520000|2022-04-21 18:25:20|174.96|172.08|175.1|172.22|175.1|172.22|174.96|172.08|0
1650565530000|2022-04-21 18:25:30|174.96|172.08|174.37|171.49|174.96|172.08|174.37|171.49|0
1650565540000|2022-04-21 18:25:40|174.22|171.34|174.51|171.63|174.66|171.78|174.22|171.34|0
1650565550000|2022-04-21 18:25:50|174.59|171.71|173.77|170.89|174.59|171.71|173.77|170.89|0
1650565560000|2022-04-21 18:26:00|173.92|171.04|173.48|170.6|173.92|171.04|173.48|170.6|0
1650565570000|2022-04-21 18:26:10|173.63|170.75|173.77|170.89|173.92|171.04|173.63|170.75|0
1650565580000|2022-04-21 18:26:20|173.63|170.75|173.63|170.75|174.07|171.19|173.63|170.75|0
1650565590000|2022-04-21 18:26:30|173.48|170.6|173.33|170.45|173.48|170.6|173.33|170.45|0
1650565600000|2022-04-21 18:26:40|172.89|170.01|173.04|170.16|173.04|170.16|172.75|169.87|0
1650565610000|2022-04-21 18:26:50|172.89|170.01|173.04|170.16|173.19|170.31|172.89|170.01|0
1650565620000|2022-04-21 18:27:00|172.74|169.86|173.48|170.6|173.48|170.6|172.74|169.86|0
1650565630000|2022-04-21 18:27:10|173.77|170.89|173.48|170.6|173.77|170.89|173.04|170.16|0
1650565640000|2022-04-21 18:27:20|173.33|170.45|173.33|170.45|173.48|170.6|173.33|170.45|0
1650565650000|2022-04-21 18:27:30|173.63|170.75|173.77|170.89|173.77|170.89|173.63|170.75|0
1650565660000|2022-04-21 18:27:40|173.53|171.13|173.24|170.84|173.53|171.13|173.24|170.84|0
1650565670000|2022-04-21 18:27:50|173.39|170.99|173.09|170.69|173.39|170.99|172.94|170.54|0
1650565680000|2022-04-21 18:28:00|173.24|170.84|172.94|170.54|173.24|170.84|172.94|170.54|0
1650565690000|2022-04-21 18:28:10|173.09|170.69|173.53|171.13|173.53|171.13|173.09|170.69|0
1650565700000|2022-04-21 18:28:20|173.68|171.28|173.09|170.69|173.68|171.28|173.09|170.69|0
1650565710000|2022-04-21 18:28:30|172.94|170.54|173.9|171.5|173.9|171.5|172.94|170.54|0
1650565720000|2022-04-21 18:28:40|173.83|171.43|173.39|170.99|173.83|171.43|173.39|170.99|0
1650565730000|2022-04-21 18:28:50|173.68|171.28|173.68|171.28|173.83|171.43|173.53|171.13|0
1650565740000|2022-04-21 18:29:00|173.53|171.13|173.53|171.13|173.68|171.28|173.53|171.13|0
1650565750000|2022-04-21 18:29:10|173.39|170.99|173.09|170.69|173.53|171.13|173.09|170.69|0
1650565760000|2022-04-21 18:29:20|173.39|170.99|174.12|171.72|174.27|171.87|173.39|170.99|0
1650565770000|2022-04-21 18:29:30|174.27|171.87|174.71|172.31|174.71|172.31|174.27|171.87|0
1650565780000|2022-04-21 18:29:40|174.86|172.46|174.42|172.02|174.86|172.46|174.42|172.02|0
1650565790000|2022-04-21 18:29:50|174.27|171.87|174.42|172.02|174.42|172.02|174.27|171.87|0
1650565800000|2022-04-21 18:30:00|174.94|172.54|174.86|172.46|175.01|172.61|174.86|172.46|0
1650565810000|2022-04-21 18:30:10|175.23|172.83|175.16|172.76|175.23|172.83|175.01|172.61|0
1650565820000|2022-04-21 18:30:20|175.23|172.83|175.45|173.05|175.45|173.05|175.23|172.83|0
1650565830000|2022-04-21 18:30:30|175.75|173.35|176.2|173.8|176.2|173.8|175.75|173.35|0
1650565840000|2022-04-21 18:30:40|176.05|173.65|175.75|173.35|176.05|173.65|175.75|173.35|0
1650565850000|2022-04-21 18:30:50|175.16|172.76|175.16|172.76|175.3|172.9|175.16|172.76|0
1650565860000|2022-04-21 18:31:00|175.01|172.61|173.68|171.28|175.01|172.61|173.68|171.28|0
1650565870000|2022-04-21 18:31:10|173.97|171.57|173.53|171.13|173.97|171.57|173.53|171.13|0
1650565880000|2022-04-21 18:31:20|173.68|171.28|173.53|171.13|173.68|171.28|173.24|170.84|0
1650565890000|2022-04-21 18:31:30|173.83|171.43|174.12|171.72|174.12|171.72|173.83|171.43|0
1650565900000|2022-04-21 18:31:40|173.38|170.98|172.65|170.25|173.38|170.98|172.65|170.25|0
1650565910000|2022-04-21 18:31:50|171.84|169.44|171.33|168.93|171.84|169.44|171.33|168.93|0
1650565920000|2022-04-21 18:32:00|171.18|168.78|170.89|168.49|171.48|169.08|170.89|168.49|0
1650565930000|2022-04-21 18:32:10|170.82|168.42|170.6|168.2|170.82|168.42|170.6|168.2|0
1650565940000|2022-04-21 18:32:20|170.45|168.05|170.45|168.05|170.45|168.05|170.16|167.76|0
1650565950000|2022-04-21 18:32:30|170.31|167.91|170.6|168.2|170.6|168.2|170.31|167.91|0
1650565960000|2022-04-21 18:32:40|170.75|168.35|170.75|168.35|170.75|168.35|170.53|168.13|0
1650565970000|2022-04-21 18:32:50|170.6|168.2|171.04|168.64|171.04|168.64|170.6|168.2|0
1650565980000|2022-04-21 18:33:00|171.77|169.37|172.06|169.66|172.21|169.81|171.77|169.37|0
1650565990000|2022-04-21 18:33:10|171.91|169.51|171.91|169.51|172.06|169.66|171.91|169.51|0
1650566000000|2022-04-21 18:33:20|172.21|169.81|172.06|169.66|172.21|169.81|172.06|169.66|0
1650566010000|2022-04-21 18:33:30|171.91|169.51|172.06|169.66|172.06|169.66|171.91|169.51|0
1650566020000|2022-04-21 18:33:40|172.35|169.95|171.91|169.51|172.5|170.1|171.91|169.51|0
1650566030000|2022-04-21 18:33:50|171.77|169.37|171.91|169.51|171.91|169.51|171.77|169.37|0
1650566040000|2022-04-21 18:34:00|172.06|169.66|172.06|169.66|172.5|170.1|172.06|169.66|0
1650566050000|2022-04-21 18:34:10|171.62|169.22|172.21|169.81|172.21|169.81|171.62|169.22|0
1650566060000|2022-04-21 18:34:20|172.06|169.66|171.62|169.22|172.06|169.66|171.62|169.22|0
1650566070000|2022-04-21 18:34:30|171.91|169.51|171.55|169.15|171.91|169.51|171.55|169.15|0
1650566080000|2022-04-21 18:34:40|171.62|169.22|171.18|168.78|171.91|169.51|171.18|168.78|0
1650566090000|2022-04-21 18:34:50|171.33|168.93|171.04|168.64|171.33|168.93|171.04|168.64|0
1650566100000|2022-04-21 18:35:00|171.33|168.93|171.62|169.22|171.62|169.22|171.33|168.93|0
1650566110000|2022-04-21 18:35:10|171.77|169.37|171.47|169.07|171.77|169.37|171.47|169.07|0
1650566120000|2022-04-21 18:35:20|171.62|169.22|170.89|168.49|171.91|169.51|170.89|168.49|0
1650566130000|2022-04-21 18:35:30|170.67|168.27|170.16|167.76|170.67|168.27|170.16|167.76|0
1650566140000|2022-04-21 18:35:40|170.31|167.91|169.87|167.47|170.31|167.91|169.72|167.32|0
1650566150000|2022-04-21 18:35:50|170.01|167.61|169.87|167.47|170.01|167.61|169.72|167.32|0
1650566160000|2022-04-21 18:36:00|169.58|167.18|169.14|166.74|169.58|167.18|169.14|166.74|0
1650566170000|2022-04-21 18:36:10|169.29|166.89|169.29|166.89|169.29|166.89|169.14|166.74|0
1650566180000|2022-04-21 18:36:20|169|166.6|168.42|166.02|169|166.6|168.42|166.02|0
1650566190000|2022-04-21 18:36:30|168.56|166.16|168.56|166.16|168.71|166.31|168.42|166.02|0
1650566200000|2022-04-21 18:36:40|168.42|166.02|167.99|165.59|168.56|166.16|167.99|165.59|0
1650566210000|2022-04-21 18:36:50|167.84|165.44|168.49|166.09|168.49|166.09|167.84|165.44|0
1650566220000|2022-04-21 18:37:00|168.42|166.02|167.84|165.44|168.42|166.02|167.84|165.44|0
1650566230000|2022-04-21 18:37:10|167.7|165.3|167.55|165.15|167.7|165.3|167.26|164.86|0
1650566240000|2022-04-21 18:37:20|167.41|165.01|168.13|165.73|168.13|165.73|167.41|165.01|0
1650566250000|2022-04-21 18:37:30|168.27|165.87|168.78|166.38|169|166.6|168.27|165.87|0
1650566260000|2022-04-21 18:37:40|168.71|166.31|169.72|167.32|169.72|167.32|168.71|166.31|0
1650566270000|2022-04-21 18:37:50|170.6|168.2|170.01|167.61|170.6|168.2|169.87|167.47|0
1650566280000|2022-04-21 18:38:00|170.45|168.05|170.89|168.49|171.03|168.63|170.45|168.05|0
1650566290000|2022-04-21 18:38:10|171.18|168.78|171.47|169.07|171.47|169.07|171.18|168.78|0
1650566300000|2022-04-21 18:38:20|171.32|168.92|171.76|169.36|171.76|169.36|171.32|168.92|0
1650566310000|2022-04-21 18:38:30|171.47|169.07|171.62|169.22|171.62|169.22|171.47|169.07|0
1650566320000|2022-04-21 18:38:40|171.76|169.36|172.35|169.95|172.35|169.95|171.76|169.36|0
1650566330000|2022-04-21 18:38:50|172.79|170.39|172.57|170.17|172.79|170.39|172.5|170.1|0
1650566340000|2022-04-21 18:39:00|172.5|170.1|173.23|170.83|173.23|170.83|172.5|170.1|0
1650566350000|2022-04-21 18:39:10|173.82|171.42|173.82|171.42|173.82|171.42|173.67|171.27|0
1650566360000|2022-04-21 18:39:20|173.67|171.27|173.67|171.27|173.82|171.42|173.52|171.12|0
1650566370000|2022-04-21 18:39:30|173.52|171.12|173.67|171.27|173.67|171.27|173.52|171.12|0
1650566380000|2022-04-21 18:39:40|173.52|171.12|173.38|170.98|173.67|171.27|173.38|170.98|0
1650566400000|2022-04-21 18:40:00|173.23|170.83|173.23|170.83|173.23|170.83|173.08|170.68|0
1650566410000|2022-04-21 18:40:10|172.79|170.39|172.72|170.32|172.79|170.39|172.64|170.24|0
1650566420000|2022-04-21 18:40:20|173.23|170.83|173.23|170.83|173.45|171.05|173.23|170.83|0
1650566430000|2022-04-21 18:40:30|173.38|170.98|173.52|171.12|173.82|171.42|173.38|170.98|0
1650566440000|2022-04-21 18:40:40|173.67|171.27|173.67|171.27|173.82|171.42|173.67|171.27|0
1650566450000|2022-04-21 18:40:50|173.97|171.57|174.85|172.45|174.85|172.45|173.97|171.57|0
1650566460000|2022-04-21 18:41:00|174.7|172.3|175|172.6|175.15|172.75|174.7|172.3|0
1650566470000|2022-04-21 18:41:10|175.15|172.75|175.15|172.75|175.15|172.75|175.15|172.75|0
1650566480000|2022-04-21 18:41:20|175.44|173.04|175.44|173.04|175.52|173.12|175.3|172.9|0
1650566490000|2022-04-21 18:41:30|175.59|173.19|175.59|173.19|175.59|173.19|175.52|173.12|0
1650566500000|2022-04-21 18:41:40|175.44|173.04|175.15|172.75|175.74|173.34|175.15|172.75|0
1650566510000|2022-04-21 18:41:50|175|172.6|175.15|172.75|175.3|172.9|174.85|172.45|0
1650566520000|2022-04-21 18:42:00|175|172.6|174.26|171.86|175|172.6|174.26|171.86|0
1650566530000|2022-04-21 18:42:10|174.41|172.01|174.41|172.01|174.56|172.16|174.41|172.01|0
1650566540000|2022-04-21 18:42:20|174.11|171.71|174.26|171.86|174.41|172.01|174.11|171.71|0
1650566550000|2022-04-21 18:42:30|174.11|171.71|174.11|171.71|174.11|171.71|173.67|171.27|0
1650566560000|2022-04-21 18:42:40|174.26|171.86|173.96|171.56|174.26|171.86|173.96|171.56|0
1650566570000|2022-04-21 18:42:50|174.11|171.71|174.56|172.16|174.56|172.16|173.82|171.42|0
1650566580000|2022-04-21 18:43:00|174.7|172.3|174.7|172.3|174.85|172.45|174.63|172.23|0
1650566590000|2022-04-21 18:43:10|174.85|172.45|174.7|172.3|174.85|172.45|174.7|172.3|0
1650566600000|2022-04-21 18:43:20|174.55|172.15|174.7|172.3|174.85|172.45|174.41|172.01|0
1650566610000|2022-04-21 18:43:30|174.55|172.15|174.7|172.3|174.7|172.3|174.55|172.15|0
1650566620000|2022-04-21 18:43:40|174.41|172.01|175|172.6|175|172.6|174.41|172.01|0
1650566630000|2022-04-21 18:43:50|174.85|172.45|174.55|172.15|174.93|172.53|174.55|172.15|0
1650566640000|2022-04-21 18:44:00|174.41|172.01|175.44|173.04|175.44|173.04|174.41|172.01|0
1650566650000|2022-04-21 18:44:10|175.59|173.19|175.59|173.19|175.74|173.34|175.59|173.19|0
1650566660000|2022-04-21 18:44:20|175.74|173.34|175.89|173.49|175.89|173.49|175.74|173.34|0
1650566670000|2022-04-21 18:44:30|176.04|173.64|176.18|173.78|176.18|173.78|176.04|173.64|0
1650566680000|2022-04-21 18:44:40|176.04|173.64|176.26|173.86|176.33|173.93|176.04|173.64|0
1650566690000|2022-04-21 18:44:50|178.27|175.87|178.12|175.72|178.27|175.87|177.82|175.42|0
1650566700000|2022-04-21 18:45:00|177.97|175.57|178.27|175.87|178.27|175.87|177.97|175.57|0
1650566710000|2022-04-21 18:45:10|178.12|175.72|178.57|176.17|178.57|176.17|178.12|175.72|0
1650566720000|2022-04-21 18:45:20|178.72|176.32|178.87|176.47|179.02|176.62|178.72|176.32|0
1650566730000|2022-04-21 18:45:30|178.72|176.32|179.17|176.77|179.17|176.77|178.72|176.32|0
1650566740000|2022-04-21 18:45:40|179.02|176.62|179.32|176.92|179.62|177.22|179.02|176.62|0
1650566750000|2022-04-21 18:45:50|179.62|177.22|179.17|176.77|179.62|177.22|179.17|176.77|0
1650566760000|2022-04-21 18:46:00|178.95|176.55|178.57|176.17|179.17|176.77|178.57|176.17|0
1650566770000|2022-04-21 18:46:10|178.72|176.32|178.87|176.47|179.02|176.62|178.72|176.32|0
1650566780000|2022-04-21 18:46:20|179.17|176.77|179.17|176.77|179.17|176.77|179.17|176.77|0
1650566790000|2022-04-21 18:46:30|179.32|176.92|178.87|176.47|179.32|176.92|178.87|176.47|0
1650566800000|2022-04-21 18:46:40|179.32|176.92|179.32|176.92|179.47|177.07|179.02|176.62|0
1650566810000|2022-04-21 18:46:50|179.47|177.07|179.1|176.7|179.47|177.07|179.1|176.7|0
1650566820000|2022-04-21 18:47:00|178.87|176.47|178.42|176.02|178.87|176.47|178.42|176.02|0
1650566830000|2022-04-21 18:47:10|178.72|176.32|179.32|176.92|179.32|176.92|178.42|176.02|0
1650566840000|2022-04-21 18:47:20|179.47|177.07|179.17|176.77|179.47|177.07|179.17|176.77|0
1650566850000|2022-04-21 18:47:30|179.32|176.92|179.47|177.07|179.47|177.07|179.32|176.92|0
1650566860000|2022-04-21 18:47:40|179.62|177.22|179.17|176.77|179.62|177.22|179.17|176.77|0
1650566870000|2022-04-21 18:47:50|179.25|176.85|179.17|176.77|179.25|176.85|179.17|176.77|0
1650566880000|2022-04-21 18:48:00|179.02|176.62|179.47|177.07|179.77|177.37|179.02|176.62|0
1650566890000|2022-04-21 18:48:10|179.17|176.77|179.32|176.92|179.32|176.92|179.17|176.77|0
1650566900000|2022-04-21 18:48:20|179.17|176.77|179.17|176.77|179.17|176.77|178.87|176.47|0
1650566910000|2022-04-21 18:48:30|179.47|177.07|180.22|177.82|180.22|177.82|179.47|177.07|0
1650566920000|2022-04-21 18:48:40|180.07|177.67|179.77|177.37|180.07|177.67|179.77|177.37|0
1650566930000|2022-04-21 18:48:50|179.92|177.52|180.83|178.43|180.83|178.43|179.92|177.52|0
1650566940000|2022-04-21 18:49:00|181.13|178.73|181.74|179.34|181.74|179.34|180.98|178.58|0
1650566950000|2022-04-21 18:49:10|181.28|178.88|181.28|178.88|181.58|179.18|181.28|178.88|0
1650566960000|2022-04-21 18:49:20|181.43|179.03|181.58|179.18|181.58|179.18|181.43|179.03|0
1650566970000|2022-04-21 18:49:30|181.43|179.03|181.58|179.18|181.58|179.18|181.28|178.88|0
1650566980000|2022-04-21 18:49:40|181.43|179.03|181.58|179.18|181.58|179.18|181.28|178.88|0
1650566990000|2022-04-21 18:49:50|181.74|179.34|181.28|178.88|181.74|179.34|181.28|178.88|0
1650567000000|2022-04-21 18:50:00|180.98|178.58|181.22|178.34|181.22|178.73|180.98|178.34|0
1650567010000|2022-04-21 18:50:10|181.37|178.49|181.37|178.49|181.37|178.49|181.07|178.19|0
1650567020000|2022-04-21 18:50:20|181.07|178.19|181.07|178.19|181.22|178.34|181.07|178.19|0
1650567030000|2022-04-21 18:50:30|181.82|178.94|182.6|179.72|183.98|181.1|181.82|178.94|0
1650567040000|2022-04-21 18:50:40|182.3|179.42|182.15|179.27|182.3|179.42|182|179.12|0
1650567050000|2022-04-21 18:50:50|182.45|179.57|182.6|179.72|182.75|179.87|182.45|179.57|0
1650567060000|2022-04-21 18:51:00|182.45|179.57|182.6|179.72|182.91|180.03|182.45|179.57|0
1650567070000|2022-04-21 18:51:10|182.75|179.87|182.35|179.47|182.75|179.87|182.3|179.42|0
1650567080000|2022-04-21 18:51:20|182.28|179.4|182.05|179.17|182.28|179.4|182.05|179.17|0
1650567090000|2022-04-21 18:51:30|182.2|179.32|182.2|179.32|182.35|179.47|182.2|179.32|0
1650567100000|2022-04-21 18:51:40|182.35|179.47|182.43|179.55|182.5|179.62|182.35|179.47|0
1650567110000|2022-04-21 18:51:50|182.35|179.47|182.35|179.47|182.5|179.62|182.35|179.47|0
1650567120000|2022-04-21 18:52:00|182.65|179.77|182.5|179.62|182.65|179.77|182.43|179.55|0
1650567130000|2022-04-21 18:52:10|182.35|179.47|182.65|179.77|182.65|179.77|182.35|179.47|0
1650567140000|2022-04-21 18:52:20|182.8|179.92|182.65|179.77|182.8|179.92|182.5|179.62|0
1650567150000|2022-04-21 18:52:30|182.5|179.62|182.5|179.62|182.5|179.62|182.5|179.62|0
1650567160000|2022-04-21 18:52:40|182.04|179.16|181.59|178.71|182.04|179.16|181.59|178.71|0
1650567170000|2022-04-21 18:52:50|181.74|178.86|182.04|179.16|182.04|179.16|181.74|178.86|0
1650567180000|2022-04-21 18:53:00|182.2|179.32|182.65|179.77|182.65|179.77|182.2|179.32|0
1650567190000|2022-04-21 18:53:10|182.5|179.62|182.12|179.24|182.5|179.62|182.12|179.24|0
1650567200000|2022-04-21 18:53:20|182.2|179.32|181.44|178.56|182.35|179.47|181.44|178.56|0
1650567210000|2022-04-21 18:53:30|181.59|178.71|182.35|179.47|182.35|179.47|181.59|178.71|0
1650567220000|2022-04-21 18:53:40|182.04|179.16|181.89|179.01|182.27|179.39|181.89|179.01|0
1650567230000|2022-04-21 18:53:50|182.04|179.16|181.59|178.71|182.04|179.16|181.44|178.56|0
1650567240000|2022-04-21 18:54:00|181.52|178.64|181.59|178.71|181.59|178.71|181.44|178.56|0
1650567250000|2022-04-21 18:54:10|182.19|179.31|181.89|179.01|182.19|179.31|181.59|178.71|0
1650567260000|2022-04-21 18:54:20|182.04|179.16|181.89|179.01|182.04|179.16|181.74|178.86|0
1650567270000|2022-04-21 18:54:30|181.59|178.71|181.74|178.86|181.74|178.86|181.52|178.64|0
1650567280000|2022-04-21 18:54:40|182.19|179.31|182.73|179.85|182.73|179.85|182.19|179.31|0
1650567290000|2022-04-21 18:54:50|182.65|179.77|182.65|179.77|182.65|179.77|182.5|179.62|0
1650567300000|2022-04-21 18:55:00|183.26|180.38|183.1|180.22|183.26|180.38|183.1|180.22|0
1650567310000|2022-04-21 18:55:10|183.41|180.53|183.71|180.83|183.71|180.83|183.41|180.53|0
1650567320000|2022-04-21 18:55:20|183.86|180.98|184.02|181.14|184.02|181.14|183.86|180.98|0
1650567330000|2022-04-21 18:55:30|184.17|181.29|184.17|181.29|184.17|181.29|184.02|181.14|0
1650567340000|2022-04-21 18:55:40|184.02|181.14|184.02|181.14|184.17|181.29|184.02|181.14|0
1650567350000|2022-04-21 18:55:50|183.86|180.98|183.86|180.98|184.02|181.14|183.86|180.98|0
1650567360000|2022-04-21 18:56:00|184.02|181.14|184.17|181.29|184.17|181.29|183.86|180.98|0
1650567370000|2022-04-21 18:56:10|184.02|181.14|184.02|181.14|184.17|181.29|184.02|181.14|0
1650567380000|2022-04-21 18:56:20|183.86|180.98|184.02|181.14|184.02|181.14|183.71|180.83|0
1650567390000|2022-04-21 18:56:30|184.32|181.44|184.17|181.29|184.32|181.44|184.02|181.14|0
1650567400000|2022-04-21 18:56:40|184.01|181.13|184.01|181.13|184.17|181.29|184.01|181.13|0
1650567410000|2022-04-21 18:56:50|184.17|181.29|183.25|180.37|184.17|181.29|183.25|180.37|0
1650567420000|2022-04-21 18:57:00|183.56|180.68|183.41|180.53|183.56|180.68|183.41|180.53|0
1650567430000|2022-04-21 18:57:10|182.8|179.92|182.8|179.92|182.95|180.07|182.65|179.77|0
1650567440000|2022-04-21 18:57:20|182.95|180.07|182.95|180.07|182.95|180.07|182.95|180.07|0
1650567450000|2022-04-21 18:57:30|183.1|180.22|182.95|180.07|183.1|180.22|182.95|180.07|0
1650567460000|2022-04-21 18:57:40|182.8|179.92|183.56|180.68|183.56|180.68|182.8|179.92|0
1650567470000|2022-04-21 18:57:50|183.71|180.83|183.41|180.53|183.71|180.83|183.33|180.45|0
1650567480000|2022-04-21 18:58:00|183.25|180.37|183.25|180.37|183.25|180.37|183.03|180.15|0
1650567490000|2022-04-21 18:58:10|183.41|180.53|183.71|180.83|183.71|180.83|183.41|180.53|0
1650567500000|2022-04-21 18:58:20|183.86|180.98|184.01|181.13|184.01|181.13|183.71|180.83|0
1650567510000|2022-04-21 18:58:30|184.17|181.29|184.17|181.29|184.17|181.29|184.17|181.29|0
1650567520000|2022-04-21 18:58:40|184.32|181.44|184.17|181.29|184.32|181.44|184.01|181.13|0
1650567530000|2022-04-21 18:58:50|184.32|181.44|184.17|181.29|184.32|181.44|184.17|181.29|0
1650567540000|2022-04-21 18:59:00|184.32|181.44|185.85|182.97|185.85|182.97|184.32|181.44|0
1650567550000|2022-04-21 18:59:10|186|183.12|185.08|182.2|186|183.12|185.08|182.2|0
1650567560000|2022-04-21 18:59:20|185.23|182.35|185.23|182.35|185.23|182.35|185.08|182.2|0
1650567570000|2022-04-21 18:59:30|185.08|182.2|185.08|182.2|185.23|182.35|185.08|182.2|0
1650567580000|2022-04-21 18:59:40|185.23|182.35|185.39|182.51|185.39|182.51|185.23|182.35|0
1650567590000|2022-04-21 18:59:50|185.08|182.2|184.01|181.13|185.08|182.2|183.56|180.68|0
1650567600000|2022-04-21 19:00:00|184.32|181.44|184.47|181.59|184.47|181.59|184.16|181.28|0
1650567610000|2022-04-21 19:00:10|184.32|181.44|185.23|182.35|185.23|182.35|184.32|181.44|0
1650567620000|2022-04-21 19:00:20|185.54|182.66|185.69|182.81|185.69|182.81|185.39|182.51|0
1650567630000|2022-04-21 19:00:30|185.54|182.66|185.39|182.51|185.69|182.81|185.39|182.51|0
1650567640000|2022-04-21 19:00:40|185.47|182.59|185.54|182.66|185.69|182.81|185.39|182.51|0
1650567650000|2022-04-21 19:00:50|185.39|182.51|185.54|182.66|185.54|182.66|185.39|182.51|0
1650567660000|2022-04-21 19:01:00|186|183.12|185.69|182.81|186|183.12|185.69|182.81|0
1650567670000|2022-04-21 19:01:10|185.84|182.96|185.69|182.81|185.84|182.96|185.69|182.81|0
1650567680000|2022-04-21 19:01:20|185.62|182.74|185.69|182.81|185.84|182.96|185.62|182.74|0
1650567690000|2022-04-21 19:01:30|185.84|182.96|186|183.12|186.46|183.58|185.84|182.96|0
1650567700000|2022-04-21 19:01:40|186.15|183.27|185.84|182.96|186.15|183.27|185.84|182.96|0
1650567710000|2022-04-21 19:01:50|186.15|183.27|185.69|182.81|186.15|183.27|185.38|182.5|0
1650567720000|2022-04-21 19:02:00|185.54|182.66|185.54|182.66|185.54|182.66|185.23|182.35|0
1650567730000|2022-04-21 19:02:10|186|183.12|186|183.12|186|183.12|185.69|182.81|0
1650567740000|2022-04-21 19:02:20|186.15|183.27|186.15|183.27|186.15|183.27|186|183.12|0
1650567750000|2022-04-21 19:02:30|185.84|182.96|186.76|183.88|186.76|183.88|185.84|182.96|0
1650567760000|2022-04-21 19:02:40|186.69|183.81|186.61|183.73|186.69|183.81|186.61|183.73|0
1650567770000|2022-04-21 19:02:50|186.76|183.88|186.61|183.73|186.92|184.04|186.61|183.73|0
1650567780000|2022-04-21 19:03:00|186.46|183.58|186.76|183.88|186.76|183.88|186.3|183.42|0
1650567790000|2022-04-21 19:03:10|186.92|184.04|186.76|183.88|186.92|184.04|186.46|183.58|0
1650567800000|2022-04-21 19:03:20|186.46|183.58|186.61|183.73|186.61|183.73|186.46|183.58|0
1650567810000|2022-04-21 19:03:30|186.76|183.88|186.61|183.73|186.76|183.88|186.61|183.73|0
1650567820000|2022-04-21 19:03:40|186.76|183.88|186.76|183.88|186.76|183.88|186.69|183.81|0
1650567830000|2022-04-21 19:03:50|186.61|183.73|186.92|184.04|186.92|184.04|186.61|183.73|0
1650567840000|2022-04-21 19:04:00|187.07|184.19|187.22|184.34|187.22|184.34|186.76|183.88|0
1650567850000|2022-04-21 19:04:10|186.92|184.04|187.69|184.81|187.69|184.81|186.92|184.04|0
1650567860000|2022-04-21 19:04:20|187.99|185.11|188.38|185.5|188.46|185.58|187.99|185.11|0
1650567870000|2022-04-21 19:04:30|188.3|185.42|188.92|186.04|188.92|186.04|188.3|185.42|0
1650567880000|2022-04-21 19:04:40|189.7|186.82|188.92|186.04|189.7|186.82|188.77|185.89|0
1650567890000|2022-04-21 19:04:50|189.39|186.51|189.54|186.66|189.54|186.66|189.39|186.51|0
1650567900000|2022-04-21 19:05:00|189.08|186.2|188.15|185.27|189.08|186.2|188.15|185.27|0
1650567910000|2022-04-21 19:05:10|188.46|185.58|188.15|185.27|188.46|185.58|187.99|185.11|0
1650567920000|2022-04-21 19:05:20|188.3|185.42|188.61|185.73|188.61|185.73|188.3|185.42|0
1650567930000|2022-04-21 19:05:30|189.08|186.2|188.46|185.58|189.23|186.35|188.46|185.58|0
1650567940000|2022-04-21 19:05:40|188.15|185.27|187.99|185.11|188.3|185.42|187.99|185.11|0
1650567950000|2022-04-21 19:05:50|187.92|185.04|187.07|184.19|187.99|185.11|187.07|184.19|0
1650567960000|2022-04-21 19:06:00|187.38|184.5|187.07|184.19|187.38|184.5|187.07|184.19|0
1650567970000|2022-04-21 19:06:10|186.92|184.04|186.91|184.03|186.92|184.04|186.76|183.88|0
1650567980000|2022-04-21 19:06:20|186.61|183.73|187.07|184.19|187.07|184.19|186.3|183.42|0
1650567990000|2022-04-21 19:06:30|186.76|183.88|186.76|183.88|186.76|183.88|186.76|183.88|0
1650568000000|2022-04-21 19:06:40|186.91|184.03|187.22|184.34|187.22|184.34|186.91|184.03|0
1650568010000|2022-04-21 19:06:50|187.38|184.5|187.22|184.34|187.38|184.5|187.22|184.34|0
1650568020000|2022-04-21 19:07:00|187.38|184.5|188.76|185.88|188.76|185.88|187.38|184.5|0
1650568030000|2022-04-21 19:07:10|188.92|186.04|189.38|186.5|189.38|186.5|188.92|186.04|0
1650568040000|2022-04-21 19:07:20|189.23|186.35|189.31|186.43|189.31|186.43|189.07|186.19|0
1650568050000|2022-04-21 19:07:30|189.54|186.66|189.38|186.5|189.54|186.66|189.23|186.35|0
1650568060000|2022-04-21 19:07:40|189.54|186.66|189.15|186.27|189.54|186.66|189.15|186.27|0
1650568070000|2022-04-21 19:07:50|188.92|186.04|189.23|186.35|189.23|186.35|188.61|185.73|0
1650568080000|2022-04-21 19:08:00|189.07|186.19|188.92|186.04|189.23|186.35|188.92|186.04|0
1650568090000|2022-04-21 19:08:10|188.76|185.88|188.76|185.88|188.76|185.88|188.76|185.88|0
1650568100000|2022-04-21 19:08:20|189.07|186.19|189.54|186.66|189.54|186.66|189.07|186.19|0
1650568110000|2022-04-21 19:08:30|189.38|186.5|189.69|186.81|189.69|186.81|189.38|186.5|0
1650568120000|2022-04-21 19:08:40|189.07|186.19|189.38|186.5|189.54|186.66|189.07|186.19|0
1650568130000|2022-04-21 19:08:50|190.62|187.74|190.62|187.74|190.62|187.74|190.62|187.74|0
1650568140000|2022-04-21 19:09:00|190.31|187.43|190.78|187.9|190.78|187.9|190.31|187.43|0
1650568150000|2022-04-21 19:09:10|190.31|187.43|190.62|187.74|190.78|187.9|190.31|187.43|0
1650568160000|2022-04-21 19:09:20|190.31|187.43|190.16|187.28|190.31|187.43|190|187.12|0
1650568170000|2022-04-21 19:09:30|190.31|187.43|190|187.12|190.31|187.43|189.85|186.97|0
1650568180000|2022-04-21 19:09:40|190.16|187.28|190.62|187.74|190.62|187.74|190|187.12|0
1650568190000|2022-04-21 19:09:50|190.55|187.67|190.78|187.9|190.78|187.9|190.55|187.67|0
1650568200000|2022-04-21 19:10:00|191.09|188.21|190.93|188.05|191.25|188.37|190.78|187.9|0
1650568210000|2022-04-21 19:10:10|190.78|187.9|190.78|187.9|190.78|187.9|190.47|187.59|0
1650568220000|2022-04-21 19:10:20|191.09|188.21|191.71|188.83|191.71|188.83|191.09|188.21|0
1650568230000|2022-04-21 19:10:30|191.87|188.99|191.4|188.52|191.87|188.99|191.4|188.52|0
1650568240000|2022-04-21 19:10:40|191.56|188.68|190.78|187.9|191.71|188.83|190.78|187.9|0
1650568250000|2022-04-21 19:10:50|190.62|187.74|190.93|188.05|191.09|188.21|190.62|187.74|0
1650568260000|2022-04-21 19:11:00|191.09|188.21|190.93|188.05|191.09|188.21|190.93|188.05|0
1650568270000|2022-04-21 19:11:10|190.78|187.9|191.25|188.37|191.25|188.37|190.47|187.59|0
1650568280000|2022-04-21 19:11:20|191.09|188.21|190.31|187.43|191.09|188.21|190.16|187.28|0
1650568290000|2022-04-21 19:11:30|190.62|187.74|190|187.12|190.62|187.74|190|187.12|0
1650568300000|2022-04-21 19:11:40|190.16|187.28|189.69|186.81|190.16|187.28|189.69|186.81|0
1650568310000|2022-04-21 19:11:50|190.31|187.43|190.93|188.05|190.93|188.05|190.31|187.43|0
1650568320000|2022-04-21 19:12:00|191.09|188.21|192.03|189.15|192.03|189.15|191.09|188.21|0
1650568330000|2022-04-21 19:12:10|191.87|188.99|191.56|188.68|191.87|188.99|191.56|188.68|0
1650568340000|2022-04-21 19:12:20|191.4|188.52|191.09|188.21|191.4|188.52|190.93|188.05|0
1650568350000|2022-04-21 19:12:30|191.24|188.36|192.02|189.14|192.02|189.14|191.24|188.36|0
1650568360000|2022-04-21 19:12:40|191.87|188.99|191.56|188.68|192.02|189.14|191.56|188.68|0
1650568370000|2022-04-21 19:12:50|191.24|188.36|190.16|187.28|191.24|188.36|190.16|187.28|0
1650568380000|2022-04-21 19:13:00|190.47|187.59|190.93|188.05|190.93|188.05|190.31|187.43|0
1650568390000|2022-04-21 19:13:10|191.24|188.36|191.4|188.52|191.4|188.52|191.17|188.29|0
1650568400000|2022-04-21 19:13:20|191.17|188.29|190.62|187.74|191.24|188.36|190.62|187.74|0
1650568410000|2022-04-21 19:13:30|190.47|187.59|190.47|187.59|190.47|187.59|190.15|187.27|0
1650568420000|2022-04-21 19:13:40|190.62|187.74|190.31|187.43|190.62|187.74|190.15|187.27|0
1650568430000|2022-04-21 19:13:50|190|187.12|190|187.12|190.15|187.27|190|187.12|0
1650568440000|2022-04-21 19:14:00|189.69|186.81|190.25|187.37|192.17|189.29|189.69|186.81|0
1650568450000|2022-04-21 19:14:10|190.56|187.68|190.87|187.99|190.87|187.99|190.56|187.68|0
1650568460000|2022-04-21 19:14:20|190.56|187.68|190.87|187.99|190.87|187.99|190.56|187.68|0
1650568470000|2022-04-21 19:14:30|191.02|188.14|190.56|187.68|191.02|188.14|190.56|187.68|0
1650568480000|2022-04-21 19:14:40|190.87|187.99|191.18|188.3|191.18|188.3|190.87|187.99|0
1650568490000|2022-04-21 19:14:50|190.56|187.68|190.4|187.52|190.56|187.68|190.09|187.21|0
1650568500000|2022-04-21 19:15:00|190.25|187.37|190.4|187.52|190.4|187.52|190.09|187.21|0
1650568510000|2022-04-21 19:15:10|190.56|187.68|191.18|188.3|191.33|188.45|190.56|187.68|0
1650568520000|2022-04-21 19:15:20|191.33|188.45|191.49|188.61|191.49|188.61|191.18|188.3|0
1650568530000|2022-04-21 19:15:30|191.65|188.77|191.49|188.61|191.65|188.77|191.49|188.61|0
1650568540000|2022-04-21 19:15:40|191.65|188.77|191.8|188.92|191.8|188.92|191.65|188.77|0
1650568550000|2022-04-21 19:15:50|191.96|189.08|192.11|189.23|192.11|189.23|191.96|189.08|0
1650568560000|2022-04-21 19:16:00|192.42|189.54|192.11|189.23|192.42|189.54|192.11|189.23|0
1650568570000|2022-04-21 19:16:10|192.27|189.39|192.58|189.7|192.74|189.86|192.27|189.39|0
1650568580000|2022-04-21 19:16:20|192.35|189.47|191.96|189.08|192.35|189.47|191.8|188.92|0
1650568590000|2022-04-21 19:16:30|190.56|187.68|190.56|187.68|190.87|187.99|190.56|187.68|0
1650568600000|2022-04-21 19:16:40|190.71|187.83|191.02|188.14|191.02|188.14|190.71|187.83|0
1650568610000|2022-04-21 19:16:50|191.49|188.61|191.49|188.61|191.8|188.92|191.49|188.61|0
1650568620000|2022-04-21 19:17:00|191.18|188.3|190.25|187.37|191.18|188.3|190.25|187.37|0
1650568630000|2022-04-21 19:17:10|190.4|187.52|191.02|188.14|191.02|188.14|190.4|187.52|0
1650568640000|2022-04-21 19:17:20|190.56|187.68|190.09|187.21|190.71|187.83|189.94|187.06|0
1650568650000|2022-04-21 19:17:30|189.94|187.06|189.32|186.44|189.94|187.06|189.32|186.44|0
1650568660000|2022-04-21 19:17:40|189.47|186.59|190.4|187.52|190.4|187.52|189.47|186.59|0
1650568670000|2022-04-21 19:17:50|190.25|187.37|190.25|187.37|190.48|187.6|190.25|187.37|0
1650568680000|2022-04-21 19:18:00|190.09|187.21|189.47|186.59|190.09|187.21|189.47|186.59|0
1650568690000|2022-04-21 19:18:10|189.09|186.21|188.7|185.82|189.09|186.21|188.55|185.67|0
1650568700000|2022-04-21 19:18:20|188.85|185.97|188.24|185.36|188.85|185.97|188.24|185.36|0
1650568710000|2022-04-21 19:18:30|187.78|184.9|187.62|184.74|187.78|184.9|187.62|184.74|0
1650568720000|2022-04-21 19:18:40|187.47|184.59|188.24|185.36|188.24|185.36|187.47|184.59|0
1650568730000|2022-04-21 19:18:50|188.7|185.82|188.39|185.51|188.7|185.82|188.39|185.51|0
1650568740000|2022-04-21 19:19:00|188.78|185.9|188.55|185.67|188.78|185.9|188.39|185.51|0
1650568750000|2022-04-21 19:19:10|188.63|185.75|189.4|186.52|189.4|186.52|188.63|185.75|0
1650568760000|2022-04-21 19:19:20|189.63|186.75|189.63|186.75|189.63|186.75|189.47|186.59|0
1650568770000|2022-04-21 19:19:30|189.47|186.59|189.94|187.06|189.94|187.06|189.47|186.59|0
1650568780000|2022-04-21 19:19:40|189.78|186.9|189.63|186.75|189.78|186.9|189.63|186.75|0
1650568790000|2022-04-21 19:19:50|189.16|186.28|189.32|186.44|189.32|186.44|189.16|186.28|0
1650568800000|2022-04-21 19:20:00|189.16|186.28|189.16|186.28|189.16|186.28|189.16|186.28|0
1650568810000|2022-04-21 19:20:10|189.47|186.59|189.78|186.9|189.78|186.9|189.47|186.59|0
1650568820000|2022-04-21 19:20:20|189.93|187.05|190.09|187.21|190.09|187.21|189.93|187.05|0
1650568830000|2022-04-21 19:20:30|190.24|187.36|190.4|187.52|190.4|187.52|190.24|187.36|0
1650568840000|2022-04-21 19:20:40|190.55|187.67|190.4|187.52|190.55|187.67|190.4|187.52|0
1650568850000|2022-04-21 19:20:50|190.71|187.83|191.33|188.45|191.33|188.45|190.71|187.83|0
1650568860000|2022-04-21 19:21:00|191.49|188.61|190.86|187.98|191.49|188.61|190.86|187.98|0
1650568870000|2022-04-21 19:21:10|190.63|187.75|190.86|187.98|191.02|188.14|190.63|187.75|0
1650568880000|2022-04-21 19:21:20|190.71|187.83|190.71|187.83|190.71|187.83|190.55|187.67|0
1650568890000|2022-04-21 19:21:30|190.09|187.21|190.09|187.21|190.17|187.29|190.09|187.21|0
1650568900000|2022-04-21 19:21:40|189.32|186.44|189.47|186.59|189.47|186.59|188.85|185.97|0
1650568910000|2022-04-21 19:21:50|189.62|186.74|189.62|186.74|189.93|187.05|189.62|186.74|0
1650568920000|2022-04-21 19:22:00|189.78|186.9|189.32|186.44|189.78|186.9|189.32|186.44|0
1650568930000|2022-04-21 19:22:10|189.16|186.28|188.7|185.82|189.16|186.28|188.7|185.82|0
1650568940000|2022-04-21 19:22:20|188.54|185.66|188.85|185.97|189.16|186.28|188.54|185.66|0
1650568950000|2022-04-21 19:22:30|189.16|186.28|189.16|186.28|189.16|186.28|189.16|186.28|0
1650568960000|2022-04-21 19:22:40|189.47|186.59|189.01|186.13|189.47|186.59|189.01|186.13|0
1650568970000|2022-04-21 19:22:50|188.85|185.97|188.7|185.82|188.85|185.97|188.7|185.82|0
1650568980000|2022-04-21 19:23:00|188.85|185.97|188.54|185.66|189.31|186.43|188.54|185.66|0
1650568990000|2022-04-21 19:23:10|188.62|185.74|188.39|185.51|188.62|185.74|188.39|185.51|0
1650569000000|2022-04-21 19:23:20|188.31|185.43|188.7|185.82|188.7|185.82|188.31|185.43|0
1650569010000|2022-04-21 19:23:30|188.39|185.51|188.85|185.97|188.85|185.97|188.39|185.51|0
1650569020000|2022-04-21 19:23:40|188.7|185.82|189.09|186.21|189.09|186.21|188.7|185.82|0
1650569030000|2022-04-21 19:23:50|188.85|185.97|188.23|185.35|189|186.12|188.23|185.35|0
1650569040000|2022-04-21 19:24:00|188.08|185.2|188.39|185.51|188.39|185.51|188.08|185.2|0
1650569050000|2022-04-21 19:24:10|188.23|185.35|188.08|185.2|188.23|185.35|188.08|185.2|0
1650569060000|2022-04-21 19:24:20|187.93|185.05|187.62|184.74|187.93|185.05|187.62|184.74|0
1650569070000|2022-04-21 19:24:30|187|184.12|186.39|183.51|187|184.12|186.39|183.51|0
1650569080000|2022-04-21 19:24:40|186.24|183.36|186.7|183.82|186.7|183.82|186.24|183.36|0
1650569090000|2022-04-21 19:24:50|186.24|183.36|185.78|182.9|186.24|183.36|185.78|182.9|0
1650569100000|2022-04-21 19:25:00|185.93|183.05|186.47|183.59|186.47|183.59|185.93|183.05|0
1650569110000|2022-04-21 19:25:10|186.85|183.97|187.46|184.58|187.46|184.58|186.85|183.97|0
1650569120000|2022-04-21 19:25:20|187|184.12|187.77|184.89|187.77|184.89|187|184.12|0
1650569130000|2022-04-21 19:25:30|187.62|184.74|187.93|185.05|187.93|185.05|187.62|184.74|0
1650569140000|2022-04-21 19:25:40|187.85|184.97|188.23|185.35|188.23|185.35|187.85|184.97|0
1650569150000|2022-04-21 19:25:50|188.39|185.51|187.92|185.04|188.39|185.51|187.92|185.04|0
1650569160000|2022-04-21 19:26:00|188.23|185.35|187.62|184.74|188.23|185.35|187.62|184.74|0
1650569170000|2022-04-21 19:26:10|187.77|184.89|188.08|185.2|188.08|185.2|187.62|184.74|0
1650569180000|2022-04-21 19:26:20|188.23|185.35|188.54|185.66|188.54|185.66|188.23|185.35|0
1650569190000|2022-04-21 19:26:30|188.85|185.97|189|186.12|189.16|186.28|188.85|185.97|0
1650569200000|2022-04-21 19:26:40|189.16|186.28|189.62|186.74|189.78|186.9|189.16|186.28|0
1650569210000|2022-04-21 19:26:50|189.93|187.05|189.62|186.74|189.93|187.05|189.47|186.59|0
1650569220000|2022-04-21 19:27:00|189.47|186.59|188.85|185.97|189.47|186.59|188.85|185.97|0
1650569230000|2022-04-21 19:27:10|188.69|185.81|189|186.12|189|186.12|188.69|185.81|0
1650569240000|2022-04-21 19:27:20|188.85|185.97|187.92|185.04|188.85|185.97|187.92|185.04|0
1650569250000|2022-04-21 19:27:30|188.23|185.35|188.69|185.81|188.69|185.81|188.08|185.2|0
1650569260000|2022-04-21 19:27:40|188.23|185.35|188.54|185.66|188.54|185.66|188.23|185.35|0
1650569270000|2022-04-21 19:27:50|188.69|185.81|189.16|186.28|189.31|186.43|188.69|185.81|0
1650569280000|2022-04-21 19:28:00|188.69|185.81|189.16|186.28|189.16|186.28|188.69|185.81|0
1650569290000|2022-04-21 19:28:10|188.85|185.97|188.54|185.66|188.85|185.97|188.54|185.66|0
1650569300000|2022-04-21 19:28:20|187.92|185.04|187.77|184.89|187.92|185.04|187.46|184.58|0
1650569310000|2022-04-21 19:28:30|187.62|184.74|187.62|184.74|187.62|184.74|187.62|184.74|0
1650569320000|2022-04-21 19:28:40|187.46|184.58|186.85|183.97|187.46|184.58|186.85|183.97|0
1650569330000|2022-04-21 19:28:50|187|184.12|187.15|184.27|187.31|184.43|187|184.12|0
1650569340000|2022-04-21 19:29:00|187.77|184.89|186.54|183.66|187.77|184.89|186.54|183.66|0
1650569350000|2022-04-21 19:29:10|186.69|183.81|186.69|183.81|186.69|183.81|186.39|183.51|0
1650569360000|2022-04-21 19:29:20|186.54|183.66|185.93|183.05|186.54|183.66|185.93|183.05|0
1650569370000|2022-04-21 19:29:30|186.08|183.2|185.01|182.13|186.08|183.2|185.01|182.13|0
1650569380000|2022-04-21 19:29:40|184.71|181.83|184.71|181.83|184.86|181.98|184.71|181.83|0
1650569390000|2022-04-21 19:29:50|185.01|182.13|182.59|179.71|185.01|182.13|181.83|178.95|0
1650569400000|2022-04-21 19:30:00|183.8|180.92|184.1|181.22|184.1|181.22|183.65|180.77|0
1650569410000|2022-04-21 19:30:10|183.49|180.61|183.49|180.61|183.49|180.61|183.49|180.61|0
1650569420000|2022-04-21 19:30:20|183.34|180.46|183.19|180.31|183.65|180.77|183.19|180.31|0
1650569430000|2022-04-21 19:30:30|183.04|180.16|183.8|180.92|183.88|181|183.04|180.16|0
1650569440000|2022-04-21 19:30:40|183.34|180.46|184.1|181.22|184.1|181.22|183.34|180.46|0
1650569450000|2022-04-21 19:30:50|184.4|181.52|184.56|181.68|184.56|181.68|184.4|181.52|0
1650569460000|2022-04-21 19:31:00|184.86|181.98|184.86|181.98|185.17|182.29|184.86|181.98|0
1650569470000|2022-04-21 19:31:10|184.56|181.68|185.01|182.13|185.01|182.13|184.56|181.68|0
1650569480000|2022-04-21 19:31:20|185.32|182.44|184.86|181.98|185.32|182.44|184.86|181.98|0
1650569490000|2022-04-21 19:31:30|184.56|181.68|185.16|182.28|185.16|182.28|184.56|181.68|0
1650569500000|2022-04-21 19:31:40|183.32|180.44|183.63|180.75|183.63|180.75|183.17|180.29|0
1650569510000|2022-04-21 19:31:50|183.48|180.6|183.17|180.29|183.48|180.6|183.17|180.29|0
1650569520000|2022-04-21 19:32:00|182.86|179.98|182.25|179.37|183.02|180.14|181.95|179.07|0
1650569530000|2022-04-21 19:32:10|181.79|178.91|182.18|179.3|182.18|179.3|181.79|178.91|0
1650569540000|2022-04-21 19:32:20|181.95|179.07|181.34|178.46|181.95|179.07|181.34|178.46|0
1650569550000|2022-04-21 19:32:30|181.03|178.15|180.88|178|181.03|178.15|180.88|178|0
1650569560000|2022-04-21 19:32:40|180.73|177.85|180.88|178|180.88|178|180.58|177.7|0
1650569570000|2022-04-21 19:32:50|181.03|178.15|182.59|179.71|182.59|179.71|181.03|178.15|0
1650569580000|2022-04-21 19:33:00|182.89|180.01|183.65|180.77|184.26|181.38|182.89|180.01|0
1650569590000|2022-04-21 19:33:10|184.26|181.38|184.87|181.99|184.87|181.99|184.26|181.38|0
1650569600000|2022-04-21 19:33:20|185.48|182.6|185.48|182.6|185.48|182.6|185.02|182.14|0
1650569610000|2022-04-21 19:33:30|185.63|182.75|186.55|183.67|186.71|183.83|185.63|182.75|0
1650569620000|2022-04-21 19:33:40|186.71|183.83|186.86|183.98|186.86|183.98|186.55|183.67|0
1650569630000|2022-04-21 19:33:50|187.02|184.14|187.32|184.44|187.63|184.75|187.02|184.14|0
1650569640000|2022-04-21 19:34:00|187.48|184.6|187.79|184.91|187.94|185.06|187.48|184.6|0
1650569650000|2022-04-21 19:34:10|188.09|185.21|188.4|185.52|188.4|185.52|188.09|185.21|0
1650569660000|2022-04-21 19:34:20|188.56|185.68|188.79|185.91|188.87|185.99|188.56|185.68|0
1650569670000|2022-04-21 19:34:30|188.25|185.37|189.18|186.3|189.18|186.3|188.25|185.37|0
1650569680000|2022-04-21 19:34:40|188.87|185.99|189.18|186.3|189.18|186.3|188.87|185.99|0
1650569690000|2022-04-21 19:34:50|189.33|186.45|189.18|186.3|189.33|186.45|189.18|186.3|0
1650569700000|2022-04-21 19:35:00|189.49|186.61|189.95|187.07|189.95|187.07|189.49|186.61|0
1650569710000|2022-04-21 19:35:10|190.11|187.23|190.26|187.38|190.57|187.69|190.11|187.23|0
1650569720000|2022-04-21 19:35:20|190.42|187.54|191.04|188.16|191.04|188.16|190.26|187.38|0
1650569730000|2022-04-21 19:35:30|191.2|188.32|191.35|188.47|191.51|188.63|191.2|188.32|0
1650569740000|2022-04-21 19:35:40|191.51|188.63|191.51|188.63|191.74|188.86|191.51|188.63|0
1650569750000|2022-04-21 19:35:50|191.98|189.1|193.07|190.19|193.07|190.19|191.98|189.1|0
1650569760000|2022-04-21 19:36:00|193.23|190.35|193.07|190.19|193.23|190.35|193.07|190.19|0
1650569770000|2022-04-21 19:36:10|193.38|190.5|193.62|190.74|193.7|190.82|193.23|190.35|0
1650569780000|2022-04-21 19:36:20|193.7|190.82|193.86|190.98|194.01|191.13|193.7|190.82|0
1650569790000|2022-04-21 19:36:30|194.01|191.13|193.7|190.82|194.01|191.13|193.7|190.82|0
1650569800000|2022-04-21 19:36:40|193.54|190.66|192.91|190.03|193.54|190.66|192.91|190.03|0
1650569810000|2022-04-21 19:36:50|193.23|190.35|193.38|190.5|193.38|190.5|193.23|190.35|0
1650569820000|2022-04-21 19:37:00|193.07|190.19|193.54|190.66|193.54|190.66|193.07|190.19|0
1650569830000|2022-04-21 19:37:10|193.7|190.82|193.7|190.82|193.7|190.82|193.7|190.82|0
1650569840000|2022-04-21 19:37:20|193.54|190.66|192.76|189.88|193.54|190.66|192.76|189.88|0
1650569850000|2022-04-21 19:37:30|192.91|190.03|193.54|190.66|193.62|190.74|192.91|190.03|0
1650569860000|2022-04-21 19:37:40|193.38|190.5|193.07|190.19|193.38|190.5|193.07|190.19|0
1650569870000|2022-04-21 19:37:50|192.91|190.03|192.91|190.03|192.91|190.03|192.91|190.03|0
1650569880000|2022-04-21 19:38:00|193.07|190.19|193.85|190.97|193.85|190.97|193.07|190.19|0
1650569890000|2022-04-21 19:38:10|193.94|191.06|194.25|191.37|194.25|191.37|193.85|190.97|0
1650569900000|2022-04-21 19:38:20|193.85|190.97|193.54|190.66|193.85|190.97|193.38|190.5|0
1650569910000|2022-04-21 19:38:30|193.66|190.54|193.66|190.54|193.66|190.54|193.5|190.38|0
1650569920000|2022-04-21 19:38:40|193.82|190.7|194.13|191.01|194.13|191.01|193.82|190.7|0
1650569930000|2022-04-21 19:38:50|194.29|191.17|193.97|190.85|194.29|191.17|193.97|190.85|0
1650569940000|2022-04-21 19:39:00|193.5|190.38|193.35|190.23|193.66|190.54|193.35|190.23|0
1650569950000|2022-04-21 19:39:10|193.19|190.07|191.47|188.35|193.19|190.07|191.47|188.35|0
1650569960000|2022-04-21 19:39:20|190.93|187.81|191.94|188.82|191.94|188.82|190.93|187.81|0
1650569970000|2022-04-21 19:39:30|192.25|189.13|192.25|189.13|192.25|189.13|192.09|188.97|0
1650569980000|2022-04-21 19:39:40|192.56|189.44|192.33|189.21|192.56|189.44|192.33|189.21|0
1650569990000|2022-04-21 19:39:50|192.4|189.28|191.78|188.66|192.4|189.28|191.78|188.66|0
1650570000000|2022-04-21 19:40:00|191.62|188.5|191.16|188.04|191.62|188.5|190.69|187.57|0
1650570010000|2022-04-21 19:40:10|191|187.88|191.31|188.19|191.31|188.19|191|187.88|0
1650570020000|2022-04-21 19:40:20|191.78|188.66|190.53|187.41|191.78|188.66|190.53|187.41|0
1650570030000|2022-04-21 19:40:30|190.07|186.95|190.22|187.1|190.53|187.41|190.07|186.95|0
1650570040000|2022-04-21 19:40:40|190.38|187.26|190.53|187.41|190.53|187.41|190.07|186.95|0
1650570050000|2022-04-21 19:40:50|191.31|188.19|191|187.88|191.31|188.19|191|187.88|0
1650570060000|2022-04-21 19:41:00|190.69|187.57|189.93|186.81|191.16|188.04|189.93|186.81|0
1650570070000|2022-04-21 19:41:10|189.78|186.66|191.75|188.63|191.75|188.63|189.78|186.66|0
1650570080000|2022-04-21 19:41:20|190.93|187.81|190.47|187.35|190.93|187.81|190.47|187.35|0
1650570090000|2022-04-21 19:41:30|190.62|187.5|190.62|187.5|190.78|187.66|190.62|187.5|0
1650570100000|2022-04-21 19:41:40|190|186.88|189.84|186.72|190|186.88|189.84|186.72|0
1650570110000|2022-04-21 19:41:50|190|186.88|190.55|187.43|190.62|187.5|190|186.88|0
1650570120000|2022-04-21 19:42:00|190.47|187.35|190.78|187.66|190.78|187.66|190.31|187.19|0
1650570130000|2022-04-21 19:42:10|190.93|187.81|191.87|188.75|191.87|188.75|190.93|187.81|0
1650570140000|2022-04-21 19:42:20|191.71|188.59|190.15|187.03|191.71|188.59|190.15|187.03|0
1650570150000|2022-04-21 19:42:30|189.84|186.72|189.53|186.41|189.84|186.72|189.53|186.41|0
1650570160000|2022-04-21 19:42:40|190.31|187.19|189.84|186.72|190.31|187.19|189.84|186.72|0
1650570170000|2022-04-21 19:42:50|189.92|186.8|189.53|186.41|190|186.88|189.53|186.41|0
1650570180000|2022-04-21 19:43:00|189.22|186.1|189.38|186.26|189.38|186.26|189.22|186.1|0
1650570190000|2022-04-21 19:43:10|189.53|186.41|189.69|186.57|189.69|186.57|189.38|186.26|0
1650570200000|2022-04-21 19:43:20|189.77|186.65|190.47|187.35|190.47|187.35|189.77|186.65|0
1650570210000|2022-04-21 19:43:30|190.62|187.5|190.62|187.5|190.62|187.5|190.62|187.5|0
1650570220000|2022-04-21 19:43:40|190.15|187.03|190|186.88|190.15|187.03|190|186.88|0
1650570230000|2022-04-21 19:43:50|189.38|186.26|189.07|185.95|189.38|186.26|189.07|185.95|0
1650570240000|2022-04-21 19:44:00|189.22|186.1|189.38|186.26|189.38|186.26|189.07|185.95|0
1650570250000|2022-04-21 19:44:10|188.91|185.79|187.83|184.71|189.07|185.95|187.83|184.71|0
1650570260000|2022-04-21 19:44:20|187.37|184.25|188.14|185.02|188.14|185.02|187.37|184.25|0
1650570270000|2022-04-21 19:44:30|187.83|184.71|187.83|184.71|187.83|184.71|187.52|184.4|0
1650570280000|2022-04-21 19:44:40|187.99|184.87|187.52|184.4|187.99|184.87|187.52|184.4|0
1650570290000|2022-04-21 19:44:50|187.37|184.25|187.21|184.09|187.37|184.25|187.06|183.94|0
1650570300000|2022-04-21 19:45:00|187.37|184.25|187.83|184.71|188.14|185.02|187.37|184.25|0
1650570310000|2022-04-21 19:45:10|187.45|184.33|187.83|184.71|187.99|184.87|187.37|184.25|0
1650570320000|2022-04-21 19:45:20|188.14|185.02|188.45|185.33|188.45|185.33|188.14|185.02|0
1650570330000|2022-04-21 19:45:30|188.76|185.64|188.76|185.64|189.22|186.1|188.6|185.48|0
1650570340000|2022-04-21 19:45:40|189.22|186.1|190.77|187.65|190.77|187.65|189.22|186.1|0
1650570350000|2022-04-21 19:45:50|190.15|187.03|190.62|187.5|190.62|187.5|190.15|187.03|0
1650570360000|2022-04-21 19:46:00|191.09|187.97|191.71|188.59|191.87|188.75|191.09|187.97|0
1650570370000|2022-04-21 19:46:10|191.87|188.75|192.49|189.37|192.49|189.37|191.87|188.75|0
1650570380000|2022-04-21 19:46:20|192.8|189.68|193.12|190|193.27|190.15|192.8|189.68|0
1650570390000|2022-04-21 19:46:30|193.43|190.31|193.27|190.15|193.43|190.31|193.27|190.15|0
1650570400000|2022-04-21 19:46:40|193.12|190|193.27|190.15|193.43|190.31|193.12|190|0
1650570410000|2022-04-21 19:46:50|192.96|189.84|192.8|189.68|192.96|189.84|192.49|189.37|0
1650570420000|2022-04-21 19:47:00|193.12|190|193.12|190|193.27|190.15|193.12|190|0
1650570430000|2022-04-21 19:47:10|193.43|190.31|193.12|190|193.59|190.47|193.12|190|0
1650570440000|2022-04-21 19:47:20|192.8|189.68|193.12|190|193.12|190|192.8|189.68|0
1650570450000|2022-04-21 19:47:30|193.27|190.15|193.12|190|193.43|190.31|193.12|190|0
1650570460000|2022-04-21 19:47:40|193.43|190.31|193.43|190.31|193.43|190.31|193.27|190.15|0
1650570470000|2022-04-21 19:47:50|193.12|190|192.96|189.84|193.27|190.15|192.96|189.84|0
1650570480000|2022-04-21 19:48:00|192.18|189.06|192.65|189.53|192.65|189.53|192.18|189.06|0
1650570490000|2022-04-21 19:48:10|192.33|189.21|193.43|190.31|193.43|190.31|192.33|189.21|0
1650570500000|2022-04-21 19:48:20|193.59|190.47|194.06|190.94|194.06|190.94|193.59|190.47|0
1650570510000|2022-04-21 19:48:30|194.85|191.73|194.37|191.25|194.85|191.73|194.37|191.25|0
1650570520000|2022-04-21 19:48:40|194.06|190.94|194.69|191.57|194.69|191.57|193.74|190.62|0
1650570530000|2022-04-21 19:48:50|194.85|191.73|195.32|192.2|195.32|192.2|194.85|191.73|0
1650570540000|2022-04-21 19:49:00|195.48|192.36|195.32|192.2|195.63|192.51|195.32|192.2|0
1650570550000|2022-04-21 19:49:10|195.48|192.36|195.79|192.67|195.79|192.67|195.48|192.36|0
1650570560000|2022-04-21 19:49:20|195.95|192.83|196.11|192.99|196.11|192.99|195.63|192.51|0
1650570570000|2022-04-21 19:49:30|196.42|193.3|196.11|192.99|196.42|193.3|196.11|192.99|0
1650570580000|2022-04-21 19:49:40|196.27|193.15|196.27|193.15|196.58|193.46|196.27|193.15|0
1650570590000|2022-04-21 19:49:50|196.51|193.39|196.58|193.46|196.74|193.62|196.51|193.39|0
1650570600000|2022-04-21 19:50:00|194.53|191.41|190.46|187.34|194.53|191.41|190.46|187.34|0
1650570610000|2022-04-21 19:50:10|191.24|188.12|191.39|188.27|191.39|188.27|190.62|187.5|0
1650570620000|2022-04-21 19:50:20|190.93|187.81|189.53|186.41|190.93|187.81|189.53|186.41|0
1650570630000|2022-04-21 19:50:30|189.06|185.94|190.62|187.5|190.62|187.5|189.06|185.94|0
1650570640000|2022-04-21 19:50:40|190.93|187.81|190.3|187.18|191.39|188.27|190.3|187.18|0
1650570650000|2022-04-21 19:50:50|189.53|186.41|189.68|186.56|189.84|186.72|189.53|186.41|0
1650570660000|2022-04-21 19:51:00|189.22|186.1|189.53|186.41|190.15|187.03|189.22|186.1|0
1650570670000|2022-04-21 19:51:10|188.75|185.63|188.05|184.93|188.91|185.79|187.59|184.47|0
1650570680000|2022-04-21 19:51:20|187.59|184.47|188.21|185.09|188.21|185.09|187.59|184.47|0
1650570690000|2022-04-21 19:51:30|188.52|185.4|188.37|185.25|188.99|185.87|188.37|185.25|0
1650570700000|2022-04-21 19:51:40|188.21|185.09|187.12|184|188.21|185.09|187.12|184|0
1650570710000|2022-04-21 19:51:50|186.97|183.85|186.66|183.54|186.97|183.85|186.35|183.23|0
1650570720000|2022-04-21 19:52:00|185.81|182.69|185.42|182.3|185.81|182.69|185.42|182.3|0
1650570730000|2022-04-21 19:52:10|185.73|182.61|185.27|182.15|185.73|182.61|185.27|182.15|0
1650570740000|2022-04-21 19:52:20|185.12|182|185.27|182.15|185.58|182.46|185.12|182|0
1650570750000|2022-04-21 19:52:30|185.58|182.46|185.89|182.77|185.89|182.77|185.42|182.3|0
1650570760000|2022-04-21 19:52:40|186.35|183.23|186.5|183.38|186.5|183.38|186.19|183.07|0
1650570770000|2022-04-21 19:52:50|186.12|183|185.27|182.15|186.12|183|185.12|182|0
1650570780000|2022-04-21 19:53:00|185.58|182.46|185.89|182.77|185.89|182.77|185.58|182.46|0
1650570790000|2022-04-21 19:53:10|186.04|182.92|186.19|183.07|186.5|183.38|186.04|182.92|0
1650570800000|2022-04-21 19:53:20|185.89|182.77|185.11|181.99|185.89|182.77|185.11|181.99|0
1650570810000|2022-04-21 19:53:30|184.81|181.69|184.65|181.53|184.96|181.84|184.65|181.53|0
1650570820000|2022-04-21 19:53:40|184.5|181.38|184.5|181.38|184.5|181.38|184.19|181.07|0
1650570830000|2022-04-21 19:53:50|184.35|181.23|184.96|181.84|184.96|181.84|184.19|181.07|0
1650570840000|2022-04-21 19:54:00|184.35|181.23|184.19|181.07|184.35|181.23|183.89|180.77|0
1650570850000|2022-04-21 19:54:10|184.5|181.38|185.11|181.99|185.11|181.99|184.27|181.15|0
1650570860000|2022-04-21 19:54:20|185.58|182.46|186.04|182.92|186.04|182.92|185.42|182.3|0
1650570870000|2022-04-21 19:54:30|185.73|182.61|185.58|182.46|185.73|182.61|185.58|182.46|0
1650570880000|2022-04-21 19:54:40|186.5|183.38|186.97|183.85|188.21|185.09|186.5|183.38|0
1650570890000|2022-04-21 19:54:50|186.66|183.54|186.19|183.07|186.97|183.85|186.19|183.07|0
1650570900000|2022-04-21 19:55:00|185.73|182.61|186.19|183.07|186.97|183.85|185.73|182.61|0
1650570910000|2022-04-21 19:55:10|185.73|182.61|187.12|184|187.12|184|185.73|182.61|0
1650570920000|2022-04-21 19:55:20|186.81|183.69|187.28|184.16|187.28|184.16|186.81|183.69|0
1650570930000|2022-04-21 19:55:30|187.12|184|186.5|183.38|187.12|184|186.5|183.38|0
1650570940000|2022-04-21 19:55:40|186.66|183.54|187.43|184.31|187.43|184.31|186.5|183.38|0
1650570950000|2022-04-21 19:55:50|187.2|184.08|186.66|183.54|187.2|184.08|186.66|183.54|0
1650570960000|2022-04-21 19:56:00|186.35|183.23|187.12|184|187.12|184|186.35|183.23|0
1650570970000|2022-04-21 19:56:10|186.97|183.85|188.83|185.71|188.83|185.71|186.97|183.85|0
1650570980000|2022-04-21 19:56:20|188.67|185.55|188.36|185.24|188.67|185.55|188.36|185.24|0
1650570990000|2022-04-21 19:56:30|188.67|185.55|189.45|186.33|189.45|186.33|188.52|185.4|0
1650571000000|2022-04-21 19:56:40|189.76|186.64|189.3|186.18|189.76|186.64|189.3|186.18|0
1650571010000|2022-04-21 19:56:50|188.83|185.71|189.14|186.02|189.14|186.02|188.05|184.93|0
1650571020000|2022-04-21 19:57:00|188.98|185.86|188.52|185.4|188.98|185.86|188.36|185.24|0
1650571030000|2022-04-21 19:57:10|189.45|186.33|189.61|186.49|189.76|186.64|189.45|186.33|0
1650571040000|2022-04-21 19:57:20|189.76|186.64|190.39|187.27|190.39|187.27|189.76|186.64|0
1650571050000|2022-04-21 19:57:30|190.7|187.58|190.7|187.58|191.02|187.9|190.7|187.58|0
1650571060000|2022-04-21 19:57:40|191.02|187.9|190.39|187.27|191.17|188.05|190.39|187.27|0
1650571070000|2022-04-21 19:57:50|190.08|186.96|190.23|187.11|190.23|187.11|189.92|186.8|0
1650571080000|2022-04-21 19:58:00|189.92|186.8|189.92|186.8|189.92|186.8|189.92|186.8|0
1650571090000|2022-04-21 19:58:10|189.45|186.33|189.14|186.02|189.76|186.64|189.14|186.02|0
1650571100000|2022-04-21 19:58:20|188.83|185.71|188.52|185.4|189.14|186.02|188.36|185.24|0
1650571110000|2022-04-21 19:58:30|188.36|185.24|188.52|185.4|188.52|185.4|188.36|185.24|0
1650571120000|2022-04-21 19:58:40|188.98|185.86|190.08|186.96|190.08|186.96|188.98|185.86|0
1650571130000|2022-04-21 19:58:50|189.92|186.8|188.98|185.86|189.92|186.8|188.98|185.86|0
1650571140000|2022-04-21 19:59:00|188.67|185.55|188.05|184.93|188.67|185.55|188.05|184.93|0
1650571150000|2022-04-21 19:59:10|188.83|185.71|188.98|185.86|189.14|186.02|188.83|185.71|0
1650571160000|2022-04-21 19:59:20|190.23|187.11|190.23|187.11|190.39|187.27|190.23|187.11|0
1650571170000|2022-04-21 19:59:30|190.39|187.27|189.61|186.49|190.39|187.27|189.45|186.33|0
1650571180000|2022-04-21 19:59:40|189.45|186.33|188.98|185.86|189.45|186.33|188.98|185.86|0
1650571190000|2022-04-21 19:59:50|188.2|185.08|188.83|185.71|188.83|185.71|187.43|184.31|0
1650571200000|2022-04-21 20:00:00|188.52|185.4|189.92|186.8|189.92|186.8|188.52|185.4|0
1650571210000|2022-04-21 20:00:10|190.23|187.11|190.7|187.58|190.86|187.74|190.23|187.11|0
1650571220000|2022-04-21 20:00:20|191.49|188.37|191.33|188.21|191.49|188.37|191.01|187.89|0
1650571230000|2022-04-21 20:00:30|191.57|188.45|191.64|188.52|191.64|188.52|191.57|188.45|0
1650571240000|2022-04-21 20:00:40|191.49|188.37|191.33|188.21|191.49|188.37|191.01|187.89|0
1650571250000|2022-04-21 20:00:50|191.49|188.37|191.8|188.68|191.8|188.68|191.49|188.37|0
1650571260000|2022-04-21 20:01:00|191.96|188.84|191.17|188.05|191.96|188.84|191.17|188.05|0
1650571270000|2022-04-21 20:01:10|191.33|188.21|191.48|188.36|191.64|188.52|191.33|188.21|0
1650571280000|2022-04-21 20:01:20|191.64|188.52|191.8|188.68|191.8|188.68|191.64|188.52|0
1650571290000|2022-04-21 20:01:30|191.64|188.52|191.64|188.52|191.64|188.52|191.48|188.36|0
1650571300000|2022-04-21 20:01:40|191.48|188.36|192.11|188.99|192.11|188.99|191.48|188.36|0
1650571310000|2022-04-21 20:01:50|192.74|189.62|193.06|189.94|193.06|189.94|192.59|189.47|0
1650571320000|2022-04-21 20:02:00|192.74|189.62|193.06|189.94|193.06|189.94|192.74|189.62|0
1650571330000|2022-04-21 20:02:10|193.22|190.1|193.06|189.94|193.22|190.1|193.06|189.94|0
1650571340000|2022-04-21 20:02:20|193.14|190.02|192.43|189.31|193.14|190.02|192.43|189.31|0
1650571350000|2022-04-21 20:02:30|192.59|189.47|192.74|189.62|192.74|189.62|192.43|189.31|0
1650571360000|2022-04-21 20:02:40|192.9|189.78|192.74|189.62|193.22|190.1|192.74|189.62|0
1650571370000|2022-04-21 20:02:50|192.58|189.46|192.58|189.46|192.74|189.62|192.27|189.15|0
1650571380000|2022-04-21 20:03:00|192.98|189.86|192.58|189.46|192.98|189.86|192.43|189.31|0
1650571390000|2022-04-21 20:03:10|192.43|189.31|192.58|189.46|192.58|189.46|192.27|189.15|0
1650571400000|2022-04-21 20:03:20|192.27|189.15|192.58|189.46|192.74|189.62|192.27|189.15|0
1650571410000|2022-04-21 20:03:30|192.74|189.62|192.27|189.15|192.74|189.62|192.27|189.15|0
1650571420000|2022-04-21 20:03:40|191.95|188.83|192.27|189.15|192.27|189.15|191.95|188.83|0
1650571430000|2022-04-21 20:03:50|192.11|188.99|192.58|189.46|192.58|189.46|192.11|188.99|0
1650571440000|2022-04-21 20:04:00|192.9|189.78|193.37|190.25|193.37|190.25|192.9|189.78|0
1650571450000|2022-04-21 20:04:10|193.69|190.57|193.06|189.94|193.69|190.57|192.74|189.62|0
1650571460000|2022-04-21 20:04:20|193.21|190.09|193.21|190.09|193.21|190.09|193.06|189.94|0
1650571470000|2022-04-21 20:04:30|193.14|190.02|193.37|190.25|193.37|190.25|192.9|189.78|0
1650571480000|2022-04-21 20:04:40|193.21|190.09|192.9|189.78|193.3|190.18|192.9|189.78|0
1650571490000|2022-04-21 20:04:50|193.06|189.94|192.43|189.31|193.06|189.94|192.43|189.31|0
1650571500000|2022-04-21 20:05:00|192.35|189.23|192.35|189.23|192.35|189.23|192.35|189.23|0
1650571510000|2022-04-21 20:05:10|192.74|189.62|191.95|188.83|192.74|189.62|191.95|188.83|0
1650571520000|2022-04-21 20:05:20|191.48|188.36|191.32|188.2|191.48|188.36|191.32|188.2|0
1650571530000|2022-04-21 20:05:30|191.17|188.05|191.8|188.68|191.8|188.68|191.17|188.05|0
1650571540000|2022-04-21 20:05:40|191.64|188.52|191.64|188.52|191.64|188.52|191.48|188.36|0
1650571550000|2022-04-21 20:05:50|191.48|188.36|191.32|188.2|191.48|188.36|191.32|188.2|0
1650571560000|2022-04-21 20:06:00|191.17|188.05|191.17|188.05|191.17|188.05|191.17|188.05|0
1650571570000|2022-04-21 20:06:10|191.01|187.89|191.01|187.89|191.01|187.89|191.01|187.89|0
1650571580000|2022-04-21 20:06:20|191.17|188.05|191.01|187.89|191.17|188.05|191.01|187.89|0
1650571590000|2022-04-21 20:06:30|191.17|188.05|190.96|188.56|191.17|188.56|190.81|188.05|0
1650571600000|2022-04-21 20:06:40|191.28|188.88|191.59|189.19|191.59|189.19|191.28|188.88|0
1650571610000|2022-04-21 20:06:50|191.67|189.27|191.75|189.35|191.91|189.51|191.67|189.27|0
1650571620000|2022-04-21 20:07:00|191.99|189.59|192.06|189.66|192.15|189.75|191.99|189.59|0
1650571630000|2022-04-21 20:07:10|192.22|189.82|192.22|189.82|192.22|189.82|192.06|189.66|0
1650571640000|2022-04-21 20:07:20|192.06|189.66|192.06|189.66|192.06|189.66|191.99|189.59|0
1650571650000|2022-04-21 20:07:30|191.91|189.51|190.75|188.35|191.91|189.51|190.75|188.35|0
1650571660000|2022-04-21 20:07:40|192.06|189.66|192.21|189.81|192.21|189.81|192.06|189.66|0
1650571670000|2022-04-21 20:07:50|192.37|189.97|192.53|190.13|192.53|190.13|192.37|189.97|0
1650571680000|2022-04-21 20:08:00|192.29|189.89|191.58|189.18|192.29|189.89|191.58|189.18|0
1650571690000|2022-04-21 20:08:10|191.74|189.34|191.74|189.34|191.74|189.34|191.58|189.18|0
1650571700000|2022-04-21 20:08:20|191.58|189.18|191.58|189.18|191.58|189.18|191.58|189.18|0
1650571710000|2022-04-21 20:08:30|191.74|189.34|191.74|189.34|191.74|189.34|191.58|189.18|0
1650571720000|2022-04-21 20:08:40|191.9|189.5|192.05|189.65|192.05|189.65|191.74|189.34|0
1650571730000|2022-04-21 20:08:50|192.14|189.74|192.14|189.74|192.14|189.74|192.14|189.74|0
1650571740000|2022-04-21 20:09:00|192.05|189.65|191.43|189.03|192.05|189.65|191.27|188.87|0
1650571750000|2022-04-21 20:09:10|191.27|188.87|190.8|188.4|191.27|188.87|190.8|188.4|0
1650571760000|2022-04-21 20:09:20|190.64|188.24|191.11|188.71|191.11|188.71|190.64|188.24|0
1650571770000|2022-04-21 20:09:30|191.19|188.79|191.43|189.03|191.43|189.03|190.96|188.56|0
1650571780000|2022-04-21 20:09:40|191.58|189.18|192.14|189.74|192.21|189.81|191.58|189.18|0
1650571790000|2022-04-21 20:09:50|192.21|189.81|192.21|189.81|192.21|189.81|191.74|189.34|0
1650571800000|2022-04-21 20:10:00|192.53|190.13|192.37|189.97|192.53|190.13|191.9|189.5|0
1650571810000|2022-04-21 20:10:10|192.84|190.44|193|190.6|193.15|190.75|192.84|190.44|0
1650571820000|2022-04-21 20:10:20|193.63|191.23|194.89|192.49|194.89|192.49|193.63|191.23|0
1650571830000|2022-04-21 20:10:30|195.05|192.65|194.73|192.33|195.05|192.65|194.58|192.18|0
1650571840000|2022-04-21 20:10:40|194.26|191.86|194.73|192.33|194.73|192.33|194.26|191.86|0
1650571850000|2022-04-21 20:10:50|194.58|192.18|193.31|190.91|194.58|192.18|193.31|190.91|0
1650571860000|2022-04-21 20:11:00|193.94|191.54|194.1|191.7|194.26|191.86|193.94|191.54|0
1650571870000|2022-04-21 20:11:10|193.63|191.23|193.47|191.07|193.78|191.38|193.47|191.07|0
1650571880000|2022-04-21 20:11:20|193.31|190.91|193.15|190.75|193.31|190.91|193.15|190.75|0
1650571890000|2022-04-21 20:11:30|193|190.6|193.15|190.75|193.47|191.07|193|190.6|0
1650571900000|2022-04-21 20:11:40|193.31|190.91|192.84|190.44|193.31|190.91|192.84|190.44|0
1650571910000|2022-04-21 20:11:50|193|190.6|192.84|190.44|193|190.6|192.68|190.28|0
1650571920000|2022-04-21 20:12:00|192.68|190.28|193.15|190.75|193.15|190.75|192.68|190.28|0
1650571930000|2022-04-21 20:12:10|193.31|190.91|193|190.6|193.47|191.07|193|190.6|0
1650571940000|2022-04-21 20:12:20|192.84|190.44|192.84|190.44|192.84|190.44|192.68|190.28|0
1650571950000|2022-04-21 20:12:30|193|190.6|193|190.6|193.15|190.75|193|190.6|0
1650571960000|2022-04-21 20:12:40|192.84|190.44|192.68|190.28|192.84|190.44|192.68|190.28|0
1650571970000|2022-04-21 20:12:50|192.37|189.97|192.21|189.81|192.37|189.97|192.21|189.81|0
1650571980000|2022-04-21 20:13:00|192.37|189.97|192.05|189.65|192.37|189.97|192.05|189.65|0
1650571990000|2022-04-21 20:13:10|191.89|189.49|190.95|188.55|191.89|189.49|190.95|188.55|0
1650572000000|2022-04-21 20:13:20|190.33|187.93|190.33|187.93|190.64|188.24|190.33|187.93|0
1650572010000|2022-04-21 20:13:30|190.02|187.62|189.7|187.3|190.02|187.62|189.7|187.3|0
1650572020000|2022-04-21 20:13:40|190.17|187.77|189.86|187.46|190.17|187.77|189.86|187.46|0
1650572030000|2022-04-21 20:13:50|189.55|187.15|190.48|188.08|190.48|188.08|189.55|187.15|0
1650572040000|2022-04-21 20:14:00|190.95|188.55|190.95|188.55|190.95|188.55|190.64|188.24|0
1650572050000|2022-04-21 20:14:10|190.8|188.4|191.58|189.18|191.58|189.18|190.8|188.4|0
1650572060000|2022-04-21 20:14:20|191.42|189.02|192.21|189.81|192.21|189.81|191.42|189.02|0
1650572070000|2022-04-21 20:14:30|192.36|189.96|191.74|189.34|192.36|189.96|191.74|189.34|0
1650572080000|2022-04-21 20:14:40|191.58|189.18|191.42|189.02|191.58|189.18|191.42|189.02|0
1650572090000|2022-04-21 20:14:50|191.27|188.87|190.95|188.55|191.27|188.87|190.95|188.55|0
1650572110000|2022-04-21 20:15:10|190.68|187.88|190.92|188.12|191|188.2|190.68|187.88|0
1650572120000|2022-04-21 20:15:20|190.53|187.73|190.21|187.41|190.53|187.73|190.21|187.41|0
1650572130000|2022-04-21 20:15:30|190.14|187.34|190.06|187.26|190.14|187.34|189.9|187.1|0
1650572140000|2022-04-21 20:15:40|190.21|187.41|190.3|187.5|190.3|187.5|190.21|187.41|0
1650572150000|2022-04-21 20:15:50|190.21|187.41|190.68|187.88|190.68|187.88|190.21|187.41|0
1650572160000|2022-04-21 20:16:00|190.84|188.04|191.94|189.14|191.94|189.14|190.84|188.04|0
1650572170000|2022-04-21 20:16:10|191.78|188.98|192.09|189.29|192.09|189.29|191.78|188.98|0
1650572180000|2022-04-21 20:16:20|191.94|189.14|192.33|189.53|192.33|189.53|191.94|189.14|0
1650572190000|2022-04-21 20:16:30|192.41|189.61|192.56|189.76|192.56|189.76|192.25|189.45|0
1650572200000|2022-04-21 20:16:40|192.25|189.45|192.41|189.61|192.56|189.76|192.25|189.45|0
1650572210000|2022-04-21 20:16:50|192.25|189.45|192.41|189.61|192.41|189.61|192.25|189.45|0
1650572220000|2022-04-21 20:17:00|192.09|189.29|191.78|188.98|192.25|189.45|191.78|188.98|0
1650572230000|2022-04-21 20:17:10|191.62|188.82|192.25|189.45|192.25|189.45|191.46|188.66|0
1650572240000|2022-04-21 20:17:20|191.93|189.13|191.46|188.66|191.93|189.13|191.46|188.66|0
1650572250000|2022-04-21 20:17:30|191.62|188.82|191.31|188.51|191.62|188.82|191.31|188.51|0
1650572260000|2022-04-21 20:17:40|191.15|188.35|191.31|188.51|191.31|188.51|191.15|188.35|0
1650572270000|2022-04-21 20:17:50|191.15|188.35|191.31|188.51|191.31|188.51|191.15|188.35|0
1650572280000|2022-04-21 20:18:00|191.62|188.82|191.78|188.98|191.78|188.98|191.46|188.66|0
1650572290000|2022-04-21 20:18:10|191.93|189.13|192.09|189.29|192.25|189.45|191.93|189.13|0
1650572300000|2022-04-21 20:18:20|191.93|189.13|191.62|188.82|191.93|189.13|191.62|188.82|0
1650572310000|2022-04-21 20:18:30|191.46|188.66|191.31|188.51|191.46|188.66|191.31|188.51|0
1650572320000|2022-04-21 20:18:40|191.62|188.82|191.54|188.74|191.62|188.82|191.54|188.74|0
1650572330000|2022-04-21 20:18:50|191.46|188.66|191.31|188.51|191.46|188.66|191.23|188.43|0
1650572340000|2022-04-21 20:19:00|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1650572350000|2022-04-21 20:19:10|191.62|188.82|191.93|189.13|192.09|189.29|191.62|188.82|0
1650572360000|2022-04-21 20:19:20|191.86|189.06|191.78|188.98|191.86|189.06|191.62|188.82|0
1650572370000|2022-04-21 20:19:30|191.62|188.82|191.62|188.82|191.78|188.98|191.62|188.82|0
1650572380000|2022-04-21 20:19:40|191.7|188.9|191.62|188.82|191.7|188.9|191.62|188.82|0
1650572390000|2022-04-21 20:19:50|191.78|188.98|191.93|189.13|191.93|189.13|191.78|188.98|0
1650572400000|2022-04-21 20:20:00|192.09|189.29|191.78|188.98|192.09|189.29|191.78|188.98|0
1650572410000|2022-04-21 20:20:10|191.93|189.13|191.78|188.98|191.93|189.13|191.62|188.82|0
1650572420000|2022-04-21 20:20:20|191.86|189.06|191.93|189.13|191.93|189.13|191.62|188.82|0
1650572430000|2022-04-21 20:20:30|191.86|189.06|191.93|189.13|191.93|189.13|191.78|188.98|0
1650572440000|2022-04-21 20:20:40|191.86|189.06|191.54|188.74|191.86|189.06|191.54|188.74|0
1650572450000|2022-04-21 20:20:50|191.78|188.98|192.09|189.29|192.09|189.29|191.78|188.98|0
1650572460000|2022-04-21 20:21:00|192.25|189.45|192.25|189.45|192.25|189.45|192.09|189.29|0
1650572470000|2022-04-21 20:21:10|192.09|189.29|192.09|189.29|192.09|189.29|192.01|189.21|0
1650572480000|2022-04-21 20:21:20|191.93|189.13|191.77|188.97|191.93|189.13|191.77|188.97|0
1650572490000|2022-04-21 20:21:30|191.62|188.82|191.77|188.97|191.77|188.97|191.62|188.82|0
1650572500000|2022-04-21 20:21:40|191.93|189.13|192.09|189.29|192.09|189.29|191.93|189.13|0
1650572510000|2022-04-21 20:21:50|191.93|189.13|191.62|188.82|191.93|189.13|191.62|188.82|0
1650572520000|2022-04-21 20:22:00|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1650572530000|2022-04-21 20:22:10|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1650572540000|2022-04-21 20:22:20|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1650572550000|2022-04-21 20:22:30|192.09|189.29|192.17|189.37|192.17|189.37|192.09|189.29|0
1650572560000|2022-04-21 20:22:40|192.24|189.44|192.56|189.76|192.56|189.76|192.24|189.44|0
1650572570000|2022-04-21 20:22:50|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650572580000|2022-04-21 20:23:00|192.8|190|192.09|189.29|192.8|190|192.09|189.29|0
1650572590000|2022-04-21 20:23:10|192.4|189.6|192.24|189.44|192.72|189.92|192.24|189.44|0
1650572610000|2022-04-21 20:23:30|192.56|189.76|192.64|189.84|192.64|189.84|192.56|189.76|0
1650572620000|2022-04-21 20:23:40|192.48|189.68|192.64|189.84|192.64|189.84|192.48|189.68|0
1650572630000|2022-04-21 20:23:50|192.24|189.44|192.4|189.6|192.4|189.6|192.24|189.44|0
1650572640000|2022-04-21 20:24:00|192.24|189.44|192.33|189.53|192.4|189.6|192.24|189.44|0
1650572650000|2022-04-21 20:24:10|192.09|189.29|192.09|189.29|192.33|189.53|192.09|189.29|0
1650572660000|2022-04-21 20:24:20|191.85|189.05|191.3|188.5|191.85|189.05|191.3|188.5|0
1650572670000|2022-04-21 20:24:30|191.62|188.82|191.62|188.82|191.62|188.82|191.46|188.66|0
1650572680000|2022-04-21 20:24:40|191.54|188.74|192.09|189.29|192.09|189.29|191.54|188.74|0
1650572690000|2022-04-21 20:24:50|191.93|189.13|192.09|189.29|192.09|189.29|191.93|189.13|0
1650572700000|2022-04-21 20:25:00|191.46|188.66|191.46|188.66|191.54|188.74|191.3|188.5|0
1650572710000|2022-04-21 20:25:10|191.38|188.58|191.3|188.5|191.46|188.66|191.3|188.5|0
1650572720000|2022-04-21 20:25:20|191.07|188.27|191.3|188.5|191.3|188.5|190.99|188.19|0
1650572730000|2022-04-21 20:25:30|191.15|188.35|191.38|188.58|191.38|188.58|190.99|188.19|0
1650572740000|2022-04-21 20:25:40|191.46|188.66|191.77|188.97|191.77|188.97|191.46|188.66|0
1650572750000|2022-04-21 20:25:50|191.46|188.66|191.14|188.34|191.46|188.66|191.14|188.34|0
1650572760000|2022-04-21 20:26:00|190.91|188.11|190.68|187.88|190.91|188.11|190.52|187.72|0
1650572770000|2022-04-21 20:26:10|191.23|188.43|191.3|188.5|191.3|188.5|191.23|188.43|0
1650572780000|2022-04-21 20:26:20|191.23|188.43|190.68|187.88|191.23|188.43|190.68|187.88|0
1650572790000|2022-04-21 20:26:30|190.83|188.03|190.91|188.11|190.91|188.11|190.68|187.88|0
1650572800000|2022-04-21 20:26:40|190.99|188.19|190.6|187.8|190.99|188.19|190.6|187.8|0
1650572810000|2022-04-21 20:26:50|190.36|187.56|190.52|187.72|190.52|187.72|190.36|187.56|0
1650572820000|2022-04-21 20:27:00|190.68|187.88|190.21|187.41|190.68|187.88|190.21|187.41|0
1650572830000|2022-04-21 20:27:10|190.29|187.49|190.21|187.41|190.29|187.49|190.21|187.41|0
1650572840000|2022-04-21 20:27:20|190.36|187.56|190.83|188.03|190.83|188.03|190.36|187.56|0
1650572850000|2022-04-21 20:27:30|191.07|188.27|191.14|188.34|191.14|188.34|191.07|188.27|0
1650572860000|2022-04-21 20:27:40|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1650572870000|2022-04-21 20:27:50|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1650572880000|2022-04-21 20:28:00|191.38|188.58|191.85|189.05|191.85|189.05|191.38|188.58|0
1650572890000|2022-04-21 20:28:10|191.93|189.13|191.93|189.13|192.08|189.28|191.93|189.13|0
1650572900000|2022-04-21 20:28:20|192.08|189.28|192.4|189.6|192.4|189.6|192.08|189.28|0
1650572910000|2022-04-21 20:28:30|192.24|189.44|192.4|189.6|192.4|189.6|192.08|189.28|0
1650572920000|2022-04-21 20:28:40|192.55|189.75|192.48|189.68|192.55|189.75|192.48|189.68|0
1650572930000|2022-04-21 20:28:50|192.64|189.84|193.03|190.23|193.03|190.23|192.64|189.84|0
1650572940000|2022-04-21 20:29:00|192.87|190.07|192.87|190.07|192.87|190.07|192.71|189.91|0
1650572950000|2022-04-21 20:29:10|193.03|190.23|193.03|190.23|193.03|190.23|192.87|190.07|0
1650572960000|2022-04-21 20:29:20|193.11|190.31|193.03|190.23|193.11|190.31|193.03|190.23|0
1650572970000|2022-04-21 20:29:30|192.87|190.07|192.64|189.84|192.87|190.07|192.48|189.68|0
1650572980000|2022-04-21 20:29:40|192.55|189.75|192.4|189.6|192.71|189.91|192.4|189.6|0
1650572990000|2022-04-21 20:29:50|192.48|189.68|192.87|190.07|192.95|190.15|192.48|189.68|0
1650573000000|2022-04-21 20:30:00|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650573010000|2022-04-21 20:30:10|192.55|189.75|192.4|189.6|192.55|189.75|192.4|189.6|0
1650573020000|2022-04-21 20:30:20|192.55|189.75|192.87|190.07|192.87|190.07|192.55|189.75|0
1650573030000|2022-04-21 20:30:30|193.03|190.23|193.34|190.54|193.34|190.54|193.03|190.23|0
1650573040000|2022-04-21 20:30:40|193.5|190.7|193.81|191.01|193.81|191.01|193.5|190.7|0
1650573050000|2022-04-21 20:30:50|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1650573060000|2022-04-21 20:31:00|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1650573070000|2022-04-21 20:31:10|192.71|189.91|192.87|190.07|192.87|190.07|192.55|189.75|0
1650573080000|2022-04-21 20:31:20|192.55|189.75|192.79|189.99|192.79|189.99|192.55|189.75|0
1650573090000|2022-04-21 20:31:30|192.71|189.91|192.55|189.75|192.71|189.91|192.55|189.75|0
1650573110000|2022-04-21 20:31:50|192.24|189.44|192.32|189.52|192.32|189.52|192.24|189.44|0
1650573120000|2022-04-21 20:32:00|192.08|189.28|191.77|188.97|192.08|189.28|191.77|188.97|0
1650573130000|2022-04-21 20:32:10|191.92|189.12|191.92|189.12|191.92|189.12|191.77|188.97|0
1650573140000|2022-04-21 20:32:20|191.77|188.97|191.85|189.05|191.92|189.12|191.77|188.97|0
1650573150000|2022-04-21 20:32:30|191.92|189.12|192.24|189.44|192.24|189.44|191.92|189.12|0
1650573160000|2022-04-21 20:32:40|192.39|189.59|192.71|189.91|192.71|189.91|192.39|189.59|0
1650573170000|2022-04-21 20:32:50|192.39|189.59|192.39|189.59|192.48|189.68|192.39|189.59|0
1650573180000|2022-04-21 20:33:00|192.08|189.28|192.32|189.52|192.32|189.52|192.08|189.28|0
1650573190000|2022-04-21 20:33:10|192.48|189.68|192.24|189.44|192.48|189.68|192.24|189.44|0
1650573200000|2022-04-21 20:33:20|192.08|189.28|191.77|188.97|192.08|189.28|191.77|188.97|0
1650573210000|2022-04-21 20:33:30|191.85|189.05|191.92|189.12|191.92|189.12|191.85|189.05|0
1650573220000|2022-04-21 20:33:40|192.08|189.28|192.16|189.36|192.16|189.36|192.08|189.28|0
1650573230000|2022-04-21 20:33:50|192.08|189.28|191.92|189.12|192.08|189.28|191.85|189.05|0
1650573240000|2022-04-21 20:34:00|191.77|188.97|191.92|189.12|191.92|189.12|191.77|188.97|0
1650573250000|2022-04-21 20:34:10|192.08|189.28|191.77|188.97|192.08|189.28|191.77|188.97|0
1650573260000|2022-04-21 20:34:20|191.92|189.12|192.08|189.28|192.08|189.28|191.92|189.12|0
1650573270000|2022-04-21 20:34:30|191.92|189.12|192|189.2|192|189.2|191.92|189.12|0
1650573280000|2022-04-21 20:34:40|192.24|189.44|192.39|189.59|192.39|189.59|192.24|189.44|0
1650573290000|2022-04-21 20:34:50|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1650573300000|2022-04-21 20:35:00|192.39|189.59|192.32|189.52|192.39|189.59|192.24|189.44|0
1650573310000|2022-04-21 20:35:10|192.39|189.59|192.16|189.36|192.39|189.59|192.08|189.28|0
1650573320000|2022-04-21 20:35:20|192.08|189.28|192.24|189.44|192.24|189.44|192|189.2|0
1650573330000|2022-04-21 20:35:30|192.63|189.83|192.55|189.75|192.63|189.83|192.55|189.75|0
1650573340000|2022-04-21 20:35:40|192.24|189.44|192.16|189.36|192.24|189.44|192.08|189.28|0
1650573350000|2022-04-21 20:35:50|192.08|189.28|191.92|189.12|192.08|189.28|191.92|189.12|0
1650573360000|2022-04-21 20:36:00|192|189.2|192.39|189.59|192.39|189.59|191.92|189.12|0
1650573370000|2022-04-21 20:36:10|192.23|189.43|192.86|190.06|192.86|190.06|192.23|189.43|0
1650573380000|2022-04-21 20:36:20|192.71|189.91|192.71|189.91|192.71|189.91|192.55|189.75|0
1650573390000|2022-04-21 20:36:30|192.86|190.06|192.55|189.75|192.86|190.06|192.55|189.75|0
1650573400000|2022-04-21 20:36:40|192.71|189.91|193.34|190.54|193.34|190.54|192.71|189.91|0
1650573410000|2022-04-21 20:36:50|193.18|190.38|193.02|190.22|193.18|190.38|192.86|190.06|0
1650573420000|2022-04-21 20:37:00|193.18|190.38|192.86|190.06|193.18|190.38|192.86|190.06|0
1650573430000|2022-04-21 20:37:10|193.02|190.22|193.18|190.38|193.18|190.38|193.02|190.22|0
1650573440000|2022-04-21 20:37:20|192.86|190.06|192.94|190.14|192.94|190.14|192.86|190.06|0
1650573450000|2022-04-21 20:37:30|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1650573460000|2022-04-21 20:37:40|193.33|190.53|193.02|190.22|193.33|190.53|193.02|190.22|0
1650573470000|2022-04-21 20:37:50|192.86|190.06|192.94|190.14|193.02|190.22|192.86|190.06|0
1650573490000|2022-04-21 20:38:10|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650573500000|2022-04-21 20:38:20|192.7|189.9|193.02|190.22|193.02|190.22|192.7|189.9|0
1650573510000|2022-04-21 20:38:30|192.94|190.14|192.79|189.99|192.94|190.14|192.79|189.99|0
1650573520000|2022-04-21 20:38:40|192.47|189.67|192.79|189.99|192.79|189.99|192.47|189.67|0
1650573530000|2022-04-21 20:38:50|192.7|189.9|192.86|190.06|192.86|190.06|192.7|189.9|0
1650573540000|2022-04-21 20:39:00|192.79|189.99|192.79|189.99|192.86|190.06|192.79|189.99|0
1650573550000|2022-04-21 20:39:10|192.86|190.06|192.79|189.99|192.86|190.06|192.79|189.99|0
1650573560000|2022-04-21 20:39:20|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1650573570000|2022-04-21 20:39:30|192.79|189.99|192.86|190.06|192.86|190.06|192.7|189.9|0
1650573580000|2022-04-21 20:39:40|193.02|190.22|192.86|190.06|193.02|190.22|192.86|190.06|0
1650573590000|2022-04-21 20:39:50|193.02|190.22|192.94|190.14|193.02|190.22|192.86|190.06|0
1650573600000|2022-04-21 20:40:00|193.18|190.38|192.79|189.99|193.18|190.38|192.79|189.99|0
1650573610000|2022-04-21 20:40:10|192.86|190.06|192.86|190.06|192.86|190.06|192.7|189.9|0
1650573620000|2022-04-21 20:40:20|193.18|190.38|193.02|190.22|193.18|190.38|193.02|190.22|0
1650573640000|2022-04-21 20:40:40|192.86|190.06|193.02|190.22|193.02|190.22|192.86|190.06|0
1650573650000|2022-04-21 20:40:50|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1650573660000|2022-04-21 20:41:00|192.86|190.06|192.86|190.06|192.86|190.06|192.7|189.9|0
1650573670000|2022-04-21 20:41:10|192.78|189.98|192.86|190.06|192.86|190.06|192.78|189.98|0
1650573680000|2022-04-21 20:41:20|193.02|190.22|192.86|190.06|193.02|190.22|192.86|190.06|0
1650573690000|2022-04-21 20:41:30|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1650573710000|2022-04-21 20:41:50|192.78|189.98|192.86|190.06|192.86|190.06|192.78|189.98|0
1650573720000|2022-04-21 20:42:00|192.7|189.9|192.54|189.74|192.86|190.06|192.54|189.74|0
1650573730000|2022-04-21 20:42:10|192.31|189.51|192.23|189.43|192.31|189.51|192.23|189.43|0
1650573740000|2022-04-21 20:42:20|192.07|189.27|191.92|189.12|192.07|189.27|191.92|189.12|0
1650573750000|2022-04-21 20:42:30|192.07|189.27|191.92|189.12|192.07|189.27|191.92|189.12|0
1650573760000|2022-04-21 20:42:40|191.76|188.96|192.07|189.27|192.07|189.27|191.76|188.96|0
1650573770000|2022-04-21 20:42:50|191.92|189.12|192.07|189.27|192.07|189.27|191.92|189.12|0
1650573780000|2022-04-21 20:43:00|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1650573790000|2022-04-21 20:43:10|192.23|189.43|192.54|189.74|192.54|189.74|192.23|189.43|0
1650573800000|2022-04-21 20:43:20|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1650573810000|2022-04-21 20:43:30|192.54|189.74|192.7|189.9|192.78|189.98|192.54|189.74|0
1650573820000|2022-04-21 20:43:40|192.54|189.74|192.63|189.83|192.63|189.83|192.54|189.74|0
1650573830000|2022-04-21 20:43:50|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1650573840000|2022-04-21 20:44:00|192.47|189.67|192.39|189.59|192.47|189.67|192.39|189.59|0
1650573850000|2022-04-21 20:44:10|192.31|189.51|192.07|189.27|192.39|189.59|192.07|189.27|0
1650573860000|2022-04-21 20:44:20|192|189.2|191.76|188.96|192|189.2|191.76|188.96|0
1650573870000|2022-04-21 20:44:30|191.92|189.12|191.91|189.11|191.92|189.12|191.91|189.11|0
1650573880000|2022-04-21 20:44:40|192.07|189.27|192.07|189.27|192.07|189.27|192|189.2|0
1650573890000|2022-04-21 20:44:50|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650573900000|2022-04-21 20:45:00|192.07|189.27|191.91|189.11|192.23|189.43|191.91|189.11|0
1650573910000|2022-04-21 20:45:10|191.84|189.04|191.29|188.49|191.84|189.04|191.29|188.49|0
1650573920000|2022-04-21 20:45:20|191.6|188.8|191.76|188.96|191.76|188.96|191.6|188.8|0
1650573930000|2022-04-21 20:45:30|191.84|189.04|192.23|189.43|192.23|189.43|191.84|189.04|0
1650573940000|2022-04-21 20:45:40|192.07|189.27|191.68|188.88|192.07|189.27|191.68|188.88|0
1650573950000|2022-04-21 20:45:50|191.76|188.96|191.76|188.96|191.76|188.96|191.6|188.8|0
1650573960000|2022-04-21 20:46:00|191.6|188.8|191.44|188.64|191.6|188.8|191.29|188.49|0
1650573970000|2022-04-21 20:46:10|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1650573980000|2022-04-21 20:46:20|191.76|188.96|191.68|188.88|191.76|188.96|191.6|188.8|0
1650573990000|2022-04-21 20:46:30|191.6|188.8|191.76|188.96|191.76|188.96|191.6|188.8|0
1650574000000|2022-04-21 20:46:40|191.91|189.11|191.84|189.04|191.91|189.11|191.84|189.04|0
1650574010000|2022-04-21 20:46:50|191.91|189.11|192.07|189.27|192.23|189.43|191.91|189.11|0
1650574020000|2022-04-21 20:47:00|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1650574030000|2022-04-21 20:47:10|192.07|189.27|192.38|189.58|192.38|189.58|192.07|189.27|0
1650574040000|2022-04-21 20:47:20|192.47|189.67|192.38|189.58|192.47|189.67|192.38|189.58|0
1650574050000|2022-04-21 20:47:30|192.23|189.43|192.15|189.35|192.23|189.43|192.15|189.35|0
1650574060000|2022-04-21 20:47:40|192.23|189.43|192.15|189.35|192.23|189.43|192.15|189.35|0
1650574070000|2022-04-21 20:47:50|192.23|189.43|192.38|189.58|192.38|189.58|192.23|189.43|0
1650574080000|2022-04-21 20:48:00|192.54|189.74|192.38|189.58|192.62|189.82|192.38|189.58|0
1650574090000|2022-04-21 20:48:10|192.54|189.74|192.7|189.9|192.7|189.9|192.54|189.74|0
1650574110000|2022-04-21 20:48:30|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574120000|2022-04-21 20:48:40|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650574130000|2022-04-21 20:48:50|192.46|189.66|192.38|189.58|192.62|189.82|192.38|189.58|0
1650574140000|2022-04-21 20:49:00|192.54|189.74|192.23|189.43|192.54|189.74|192.07|189.27|0
1650574150000|2022-04-21 20:49:10|192.07|189.27|191.13|188.33|192.07|189.27|191.13|188.33|0
1650574160000|2022-04-21 20:49:20|191.21|188.41|191.44|188.64|191.44|188.64|191.21|188.41|0
1650574170000|2022-04-21 20:49:30|192.07|189.27|191.91|189.11|192.07|189.27|191.91|189.11|0
1650574180000|2022-04-21 20:49:40|191.75|188.95|191.91|189.11|191.91|189.11|191.75|188.95|0
1650574190000|2022-04-21 20:49:50|192.07|189.27|192.38|189.58|192.38|189.58|192.07|189.27|0
1650574200000|2022-04-21 20:50:00|192.22|189.42|192.22|189.42|192.22|189.42|192.07|189.27|0
1650574210000|2022-04-21 20:50:10|192.38|189.58|192.22|189.42|192.38|189.58|192.22|189.42|0
1650574220000|2022-04-21 20:50:20|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574230000|2022-04-21 20:50:30|192.31|189.51|192.54|189.74|192.54|189.74|192.31|189.51|0
1650574240000|2022-04-21 20:50:40|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1650574250000|2022-04-21 20:50:50|192.85|190.05|192.78|189.98|192.85|190.05|192.78|189.98|0
1650574260000|2022-04-21 20:51:00|192.54|189.74|192.7|189.9|192.7|189.9|192.54|189.74|0
1650574280000|2022-04-21 20:51:20|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574290000|2022-04-21 20:51:30|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650574300000|2022-04-21 20:51:40|192.46|189.66|192.7|189.9|192.7|189.9|192.46|189.66|0
1650574310000|2022-04-21 20:51:50|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574320000|2022-04-21 20:52:00|192.31|189.51|192.22|189.42|192.38|189.58|192.22|189.42|0
1650574330000|2022-04-21 20:52:10|192.38|189.58|192.54|189.74|192.54|189.74|192.38|189.58|0
1650574340000|2022-04-21 20:52:20|192.46|189.66|192.46|189.66|192.46|189.66|192.46|189.66|0
1650574350000|2022-04-21 20:52:30|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650574360000|2022-04-21 20:52:40|192.62|189.82|192.54|189.74|192.69|189.89|192.54|189.74|0
1650574370000|2022-04-21 20:52:50|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1650574390000|2022-04-21 20:53:10|192.78|189.98|193.01|190.21|193.01|190.21|192.78|189.98|0
1650574430000|2022-04-21 20:53:50|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1650574440000|2022-04-21 20:54:00|193.32|190.52|193.01|190.21|193.32|190.52|193.01|190.21|0
1650574470000|2022-04-21 20:54:30|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1650574480000|2022-04-21 20:54:40|193.32|190.52|193.09|190.29|193.32|190.52|193.09|190.29|0
1650574490000|2022-04-21 20:54:50|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1650574500000|2022-04-21 20:55:00|193.01|190.21|192.69|189.89|193.01|190.21|192.69|189.89|0
1650574510000|2022-04-21 20:55:10|192.77|189.97|192.69|189.89|192.85|190.05|192.69|189.89|0
1650574520000|2022-04-21 20:55:20|192.77|189.97|192.77|189.97|192.77|189.97|192.69|189.89|0
1650574530000|2022-04-21 20:55:30|192.69|189.89|192.69|189.89|192.77|189.97|192.69|189.89|0
1650574540000|2022-04-21 20:55:40|192.77|189.97|192.85|190.05|192.85|190.05|192.77|189.97|0
1650574550000|2022-04-21 20:55:50|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1650574560000|2022-04-21 20:56:00|192.85|190.05|192.69|189.89|192.85|190.05|192.53|189.73|0
1650574570000|2022-04-21 20:56:10|192.77|189.97|192.69|189.89|192.77|189.97|192.69|189.89|0
1650574580000|2022-04-21 20:56:20|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1650574590000|2022-04-21 20:56:30|192.69|189.89|192.53|189.73|192.69|189.89|192.53|189.73|0
1650574600000|2022-04-21 20:56:40|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574610000|2022-04-21 20:56:50|192.22|189.42|192.38|189.58|192.38|189.58|192.22|189.42|0
1650574620000|2022-04-21 20:57:00|192.3|189.5|192.22|189.42|192.3|189.5|192.22|189.42|0
1650574630000|2022-04-21 20:57:10|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1650574640000|2022-04-21 20:57:20|192.22|189.42|192.38|189.58|192.38|189.58|192.22|189.42|0
1650574660000|2022-04-21 20:57:40|192.3|189.5|192.22|189.42|192.3|189.5|192.22|189.42|0
1650574680000|2022-04-21 20:58:00|192.3|189.5|192.22|189.42|192.3|189.5|192.22|189.42|0
1650574690000|2022-04-21 20:58:10|192.06|189.26|192.06|189.26|192.14|189.34|192.06|189.26|0
1650574700000|2022-04-21 20:58:20|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1650574710000|2022-04-21 20:58:30|192.3|189.5|192.3|189.5|192.3|189.5|192.3|189.5|0
1650574720000|2022-04-21 20:58:40|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574730000|2022-04-21 20:58:50|192.3|189.5|192.3|189.5|192.3|189.5|192.22|189.42|0
1650574740000|2022-04-21 20:59:00|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650574750000|2022-04-21 20:59:10|193.48|190.68|193.32|190.52|193.48|190.68|193.16|190.36|0
1650574760000|2022-04-21 20:59:20|193.16|190.36|193.32|190.52|193.32|190.52|193.16|190.36|0
1650574770000|2022-04-21 20:59:30|193.24|190.44|193.16|190.36|193.32|190.52|193.16|190.36|0
1650574780000|2022-04-21 20:59:40|193|190.2|192.85|190.05|193|190.2|192.85|190.05|0
1650574790000|2022-04-21 20:59:50|192.61|189.81|192.66|189.86|192.66|189.86|192.46|189.66|0
1650574800000|2022-04-21 21:00:00|192.53|189.73|192.46|189.66|192.56|189.76|192.46|189.66|0
1650574820000|2022-04-21 21:00:20|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650574830000|2022-04-21 21:00:30|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1650574840000|2022-04-21 21:00:40|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650574850000|2022-04-21 21:00:50|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1650574880000|2022-04-21 21:01:20|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650574890000|2022-04-21 21:01:30|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1650574910000|2022-04-21 21:01:50|192.37|189.57|192.05|189.25|192.37|189.57|192.05|189.25|0
1650574920000|2022-04-21 21:02:00|192.39|189.59|192.39|189.59|192.39|189.59|192.37|189.57|0
1650574970000|2022-04-21 21:02:50|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1650574980000|2022-04-21 21:03:00|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1650574990000|2022-04-21 21:03:10|192.37|189.57|192.39|189.59|192.39|189.59|192.37|189.57|0
1650575000000|2022-04-21 21:03:20|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1650575010000|2022-04-21 21:03:30|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1650575020000|2022-04-21 21:03:40|192.37|189.57|192.25|189.45|192.37|189.57|192.25|189.45|0
1650575030000|2022-04-21 21:03:50|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650575040000|2022-04-21 21:04:00|192.25|189.45|192.23|189.43|192.25|189.45|192.23|189.43|0
1650575050000|2022-04-21 21:04:10|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1650575090000|2022-04-21 21:04:50|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1650575120000|2022-04-21 21:05:20|192.25|189.45|192.18|189.38|192.25|189.45|192.18|189.38|0
1650575130000|2022-04-21 21:05:30|192.28|189.48|192.35|189.55|192.35|189.55|192.28|189.48|0
1650575140000|2022-04-21 21:05:40|192.25|189.45|192.25|189.45|192.25|189.45|192.18|189.38|0
1650575150000|2022-04-21 21:05:50|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1650575170000|2022-04-21 21:06:10|192.14|189.34|192.05|189.25|192.14|189.34|192.05|189.25|0
1650575180000|2022-04-21 21:06:20|192.14|189.34|192.25|189.45|192.25|189.45|192.14|189.34|0
1650575190000|2022-04-21 21:06:30|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650575250000|2022-04-21 21:07:30|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1650575300000|2022-04-21 21:08:20|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650575320000|2022-04-21 21:08:40|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1650575390000|2022-04-21 21:09:50|192.18|189.38|192.39|189.59|192.39|189.59|192.16|189.36|0
1650575450000|2022-04-21 21:10:50|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1650575470000|2022-04-21 21:11:10|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650575490000|2022-04-21 21:11:30|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1650575500000|2022-04-21 21:11:40|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650575510000|2022-04-21 21:11:50|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1650575520000|2022-04-21 21:12:00|192.44|189.64|192.41|189.61|192.44|189.64|192.39|189.59|0
1650575530000|2022-04-21 21:12:10|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1650575540000|2022-04-21 21:12:20|192.41|189.61|192.44|189.64|192.44|189.64|192.38|189.58|0
1650575550000|2022-04-21 21:12:30|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1650575560000|2022-04-21 21:12:40|192.41|189.61|192.5|189.7|192.5|189.7|192.41|189.61|0
1650575590000|2022-04-21 21:13:10|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1650575820000|2022-04-21 21:17:00|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650575830000|2022-04-21 21:17:10|192.77|189.97|192.86|190.06|192.88|190.08|192.77|189.97|0
1650575840000|2022-04-21 21:17:20|192.82|190.02|192.86|190.06|192.86|190.06|192.82|190.02|0
1650575890000|2022-04-21 21:18:10|192.93|190.13|193|190.2|193|190.2|192.93|190.13|0
1650575910000|2022-04-21 21:18:30|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1650575930000|2022-04-21 21:18:50|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1650575940000|2022-04-21 21:19:00|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1650575960000|2022-04-21 21:19:20|192.86|190.06|192.95|190.15|192.95|190.15|192.86|190.06|0
1650575970000|2022-04-21 21:19:30|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650575980000|2022-04-21 21:19:40|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1650576030000|2022-04-21 21:20:30|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1650576070000|2022-04-21 21:21:10|192.84|190.04|192.81|190.01|192.84|190.04|192.81|190.01|0
1650576080000|2022-04-21 21:21:20|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1650576150000|2022-04-21 21:22:30|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650576160000|2022-04-21 21:22:40|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1650576170000|2022-04-21 21:22:50|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1650576180000|2022-04-21 21:23:00|193.04|190.24|192.97|190.17|193.04|190.24|192.97|190.17|0
1650576190000|2022-04-21 21:23:10|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650576200000|2022-04-21 21:23:20|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1650576400000|2022-04-21 21:26:40|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650576410000|2022-04-21 21:26:50|192.51|189.71|192.58|189.78|192.58|189.78|192.51|189.71|0
1650576450000|2022-04-21 21:27:30|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650576520000|2022-04-21 21:28:40|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650576530000|2022-04-21 21:28:50|192.56|189.76|192.57|189.77|192.57|189.77|192.56|189.76|0
1650576650000|2022-04-21 21:30:50|192.56|189.76|192.53|189.73|192.56|189.76|192.53|189.73|0
1650576690000|2022-04-21 21:31:30|192.56|189.76|192.53|189.73|192.56|189.76|192.53|189.73|0
1650576720000|2022-04-21 21:32:00|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1650576730000|2022-04-21 21:32:10|192.56|189.76|192.57|189.77|192.57|189.77|192.56|189.76|0
1650576810000|2022-04-21 21:33:30|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650577000000|2022-04-21 21:36:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650577290000|2022-04-21 21:41:30|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650577300000|2022-04-21 21:41:40|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1650577390000|2022-04-21 21:43:10|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1650577420000|2022-04-21 21:43:40|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650577530000|2022-04-21 21:45:30|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1650577600000|2022-04-21 21:46:40|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650577730000|2022-04-21 21:48:50|192.55|189.75|192.56|189.76|192.56|189.76|192.55|189.75|0
1650577740000|2022-04-21 21:49:00|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1650577770000|2022-04-21 21:49:30|192.56|189.76|192.52|189.72|192.56|189.76|192.52|189.72|0
1650577800000|2022-04-21 21:50:00|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1650577820000|2022-04-21 21:50:20|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1650577850000|2022-04-21 21:50:50|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1650577880000|2022-04-21 21:51:20|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1650577970000|2022-04-21 21:52:50|192.56|189.76|192.61|189.81|192.61|189.81|192.56|189.76|0
1650577980000|2022-04-21 21:53:00|192.54|189.74|192.58|189.78|192.58|189.78|192.54|189.74|0
1650577990000|2022-04-21 21:53:10|192.65|189.85|192.69|189.89|192.69|189.89|192.65|189.85|0
1650578020000|2022-04-21 21:53:40|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1650578040000|2022-04-21 21:54:00|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1650578060000|2022-04-21 21:54:20|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1650578090000|2022-04-21 21:54:50|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650578100000|2022-04-21 21:55:00|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1650578110000|2022-04-21 21:55:10|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1650578130000|2022-04-21 21:55:30|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1650578140000|2022-04-21 21:55:40|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650578160000|2022-04-21 21:56:00|192.83|190.03|192.81|190.01|192.83|190.03|192.81|190.01|0
1650578170000|2022-04-21 21:56:10|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1650578180000|2022-04-21 21:56:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1650578220000|2022-04-21 21:57:00|192.95|190.15|192.93|190.13|192.95|190.15|192.93|190.13|0
1650578230000|2022-04-21 21:57:10|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1650578330000|2022-04-21 21:58:50|192.88|190.08|192.54|189.74|192.88|190.08|192.54|189.74|0
1650578340000|2022-04-21 21:59:00|192.58|189.78|192.62|189.82|192.62|189.82|192.58|189.78|0
1650578350000|2022-04-21 21:59:10|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1650578360000|2022-04-21 21:59:20|192.58|189.78|192.42|189.62|192.58|189.78|192.42|189.62|0
1650578370000|2022-04-21 21:59:30|192.38|189.58|192.33|189.53|192.38|189.58|192.33|189.53|0
1650578380000|2022-04-21 21:59:40|192.35|189.55|192.47|189.67|192.47|189.67|192.35|189.55|0
1650578390000|2022-04-21 21:59:50|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1650578400000|2022-04-21 22:00:00|191.63|188.83|192.1|189.3|192.1|189.3|191.63|188.83|0
1650578410000|2022-04-21 22:00:10|191.55|188.75|191.7|188.9|191.7|188.9|191.55|188.75|0
1650578420000|2022-04-21 22:00:20|191.86|189.06|191.7|188.9|192.02|189.22|191.7|188.9|0
1650578430000|2022-04-21 22:00:30|191.55|188.75|191.86|189.06|191.86|189.06|191.55|188.75|0
1650578440000|2022-04-21 22:00:40|191.78|188.98|191.94|189.14|191.94|189.14|191.78|188.98|0
1650578450000|2022-04-21 22:00:50|192.17|189.37|192.17|189.37|192.17|189.37|192.02|189.22|0
1650578460000|2022-04-21 22:01:00|192.49|189.69|192.33|189.53|192.49|189.69|192.17|189.37|0
1650578470000|2022-04-21 22:01:10|192.41|189.61|192.88|190.08|192.88|190.08|192.41|189.61|0
1650578480000|2022-04-21 22:01:20|192.8|190|192.49|189.69|192.8|190|192.49|189.69|0
1650578490000|2022-04-21 22:01:30|192.41|189.61|191.86|189.06|192.41|189.61|191.86|189.06|0
1650578500000|2022-04-21 22:01:40|191.55|188.75|191.7|188.9|191.7|188.9|191.55|188.75|0
1650578510000|2022-04-21 22:01:50|192.33|189.53|192.1|189.3|192.33|189.53|192.02|189.22|0
1650578520000|2022-04-21 22:02:00|192.02|189.22|192.49|189.69|192.49|189.69|192.02|189.22|0
1650578530000|2022-04-21 22:02:10|192.8|190|192.96|190.16|192.96|190.16|192.73|189.93|0
1650578540000|2022-04-21 22:02:20|193.12|190.32|193.67|190.87|193.67|190.87|193.12|190.32|0
1650578550000|2022-04-21 22:02:30|193.75|190.95|193.9|191.1|193.9|191.1|193.75|190.95|0
1650578560000|2022-04-21 22:02:40|194.06|191.26|193.1|190.3|194.06|191.26|193.1|190.3|0
1650578570000|2022-04-21 22:02:50|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1650578580000|2022-04-21 22:03:00|192.78|189.98|193.02|190.22|193.02|190.22|192.78|189.98|0
1650578590000|2022-04-21 22:03:10|193.18|190.38|193.41|190.61|193.57|190.77|193.18|190.38|0
1650578600000|2022-04-21 22:03:20|193.25|190.45|193.1|190.3|193.25|190.45|193.1|190.3|0
1650578610000|2022-04-21 22:03:30|193.25|190.45|192.62|189.82|193.25|190.45|192.62|189.82|0
1650578620000|2022-04-21 22:03:40|192.7|189.9|192.94|190.14|192.94|190.14|192.7|189.9|0
1650578630000|2022-04-21 22:03:50|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1650578640000|2022-04-21 22:04:00|192.94|190.14|193.02|190.22|193.09|190.29|192.94|190.14|0
1650578650000|2022-04-21 22:04:10|193.09|190.29|193.34|190.54|193.34|190.54|193.09|190.29|0
1650578660000|2022-04-21 22:04:20|193.41|190.61|193.49|190.69|193.73|190.93|193.34|190.54|0
1650578670000|2022-04-21 22:04:30|193.41|190.61|193.02|190.22|193.57|190.77|193.02|190.22|0
1650578680000|2022-04-21 22:04:40|193.09|190.29|193.41|190.61|193.41|190.61|193.09|190.29|0
1650578690000|2022-04-21 22:04:50|193.33|190.53|193.41|190.61|193.41|190.61|193.33|190.53|0
1650578700000|2022-04-21 22:05:00|193.25|190.45|193.18|190.38|193.25|190.45|193.18|190.38|0
1650578710000|2022-04-21 22:05:10|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1650578720000|2022-04-21 22:05:20|193.41|190.61|193.18|190.38|193.41|190.61|193.09|190.29|0
1650578730000|2022-04-21 22:05:30|192.94|190.14|192.94|190.14|193.09|190.29|192.94|190.14|0
1650578740000|2022-04-21 22:05:40|193.02|190.22|193.09|190.29|193.09|190.29|192.94|190.14|0
1650578750000|2022-04-21 22:05:50|193.02|190.22|192.78|189.98|193.02|190.22|192.78|189.98|0
1650578760000|2022-04-21 22:06:00|192.7|189.9|192.7|189.9|192.78|189.98|192.7|189.9|0
1650578770000|2022-04-21 22:06:10|192.54|189.74|192.7|189.9|192.78|189.98|192.54|189.74|0
1650578780000|2022-04-21 22:06:20|192.54|189.74|192.62|189.82|192.62|189.82|192.54|189.74|0
1650578790000|2022-04-21 22:06:30|192.7|189.9|192.94|190.14|192.94|190.14|192.62|189.82|0
1650578800000|2022-04-21 22:06:40|193.09|190.29|193.18|190.38|193.18|190.38|193.09|190.29|0
1650578810000|2022-04-21 22:06:50|193.25|190.45|193.41|190.61|193.41|190.61|193.25|190.45|0
1650578820000|2022-04-21 22:07:00|193.25|190.45|192.93|190.13|193.25|190.45|192.93|190.13|0
1650578830000|2022-04-21 22:07:10|192.62|189.82|192.86|190.06|192.86|190.06|192.62|189.82|0
1650578840000|2022-04-21 22:07:20|192.62|189.82|192.46|189.66|192.62|189.82|192.46|189.66|0
1650578850000|2022-04-21 22:07:30|192.23|189.43|192.15|189.35|192.23|189.43|192.15|189.35|0
1650578860000|2022-04-21 22:07:40|192.3|189.5|191.99|189.19|192.3|189.5|191.99|189.19|0
1650578870000|2022-04-21 22:07:50|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1650578880000|2022-04-21 22:08:00|191.99|189.19|191.99|189.19|192.07|189.27|191.99|189.19|0
1650578890000|2022-04-21 22:08:10|191.91|189.11|191.83|189.03|191.91|189.11|191.83|189.03|0
1650578900000|2022-04-21 22:08:20|191.99|189.19|192.46|189.66|192.46|189.66|191.99|189.19|0
1650578910000|2022-04-21 22:08:30|192.14|189.34|191.52|188.72|192.14|189.34|191.52|188.72|0
1650578930000|2022-04-21 22:08:50|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1650578940000|2022-04-21 22:09:00|191.75|188.95|191.67|188.87|191.75|188.95|191.67|188.87|0
1650578950000|2022-04-21 22:09:10|191.83|189.03|192.07|189.27|192.07|189.27|191.83|189.03|0
1650578960000|2022-04-21 22:09:20|191.83|189.03|191.67|188.87|191.83|189.03|191.67|188.87|0
1650578970000|2022-04-21 22:09:30|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1650578980000|2022-04-21 22:09:40|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1650578990000|2022-04-21 22:09:50|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650579000000|2022-04-21 22:10:00|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1650579020000|2022-04-21 22:10:20|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650579030000|2022-04-21 22:10:30|192.14|189.34|192.14|189.34|192.14|189.34|192.07|189.27|0
1650579040000|2022-04-21 22:10:40|192.07|189.27|192.14|189.34|192.14|189.34|192.07|189.27|0
1650579050000|2022-04-21 22:10:50|192.3|189.5|192.14|189.34|192.3|189.5|192.14|189.34|0
1650579070000|2022-04-21 22:11:10|192.3|189.5|192.62|189.82|192.62|189.82|192.3|189.5|0
1650579080000|2022-04-21 22:11:20|192.77|189.97|192.46|189.66|192.77|189.97|192.46|189.66|0
1650579090000|2022-04-21 22:11:30|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1650579100000|2022-04-21 22:11:40|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1650579110000|2022-04-21 22:11:50|192.46|189.66|192.62|189.82|192.62|189.82|192.46|189.66|0
1650579120000|2022-04-21 22:12:00|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1650579150000|2022-04-21 22:12:30|192.93|190.13|192.77|189.97|192.93|190.13|192.77|189.97|0
1650579170000|2022-04-21 22:12:50|192.85|190.05|193.09|190.29|193.09|190.29|192.85|190.05|0
1650579190000|2022-04-21 22:13:10|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1650579200000|2022-04-21 22:13:20|193.25|190.45|193.09|190.29|193.25|190.45|193.09|190.29|0
1650579210000|2022-04-21 22:13:30|192.93|190.13|193.09|190.29|193.09|190.29|192.93|190.13|0
1650579220000|2022-04-21 22:13:40|192.93|190.13|192.77|189.97|192.93|190.13|192.77|189.97|0
1650579240000|2022-04-21 22:14:00|192.61|189.81|192.3|189.5|192.61|189.81|192.3|189.5|0
1650579250000|2022-04-21 22:14:10|192.46|189.66|192.46|189.66|192.46|189.66|192.46|189.66|0
1650579280000|2022-04-21 22:14:40|192.14|189.34|192.38|189.58|192.46|189.66|192.14|189.34|0
1650579290000|2022-04-21 22:14:50|192.3|189.5|192.14|189.34|192.3|189.5|192.14|189.34|0
1650579300000|2022-04-21 22:15:00|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1650579310000|2022-04-21 22:15:10|192.3|189.5|192.46|189.66|192.46|189.66|192.3|189.5|0
1650579320000|2022-04-21 22:15:20|192.61|189.81|192.61|189.81|192.61|189.81|192.61|189.81|0
1650579330000|2022-04-21 22:15:30|192.46|189.66|192.46|189.66|192.46|189.66|192.46|189.66|0
1650579340000|2022-04-21 22:15:40|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1650579350000|2022-04-21 22:15:50|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1650579360000|2022-04-21 22:16:00|192.3|189.5|192.3|189.5|192.3|189.5|192.3|189.5|0
1650579370000|2022-04-21 22:16:10|192.06|189.26|191.98|189.18|192.14|189.34|191.98|189.18|0
1650579380000|2022-04-21 22:16:20|192.14|189.34|191.98|189.18|192.14|189.34|191.98|189.18|0
1650579390000|2022-04-21 22:16:30|192.3|189.5|191.98|189.18|192.3|189.5|191.98|189.18|0
1650579400000|2022-04-21 22:16:40|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1650579410000|2022-04-21 22:16:50|192.3|189.5|192.14|189.34|192.3|189.5|192.14|189.34|0
1650579420000|2022-04-21 22:17:00|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1650579440000|2022-04-21 22:17:20|191.82|189.02|191.98|189.18|191.98|189.18|191.82|189.02|0
1650579460000|2022-04-21 22:17:40|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1650579470000|2022-04-21 22:17:50|191.75|188.95|191.67|188.87|191.75|188.95|191.67|188.87|0
1650579480000|2022-04-21 22:18:00|191.59|188.79|191.59|188.79|191.67|188.87|191.59|188.79|0
1650579490000|2022-04-21 22:18:10|191.51|188.71|191.67|188.87|191.67|188.87|191.51|188.71|0
1650579500000|2022-04-21 22:18:20|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1650579510000|2022-04-21 22:18:30|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1650579520000|2022-04-21 22:18:40|191.59|188.79|191.51|188.71|191.67|188.87|191.51|188.71|0
1650579530000|2022-04-21 22:18:50|191.59|188.79|191.51|188.71|191.59|188.79|191.51|188.71|0
1650579540000|2022-04-21 22:19:00|191.59|188.79|191.67|188.87|191.67|188.87|191.59|188.79|0
1650579550000|2022-04-21 22:19:10|191.98|189.18|191.82|189.02|191.98|189.18|191.82|189.02|0
1650579560000|2022-04-21 22:19:20|191.66|188.86|191.51|188.71|191.66|188.86|191.51|188.71|0
1650579590000|2022-04-21 22:19:50|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1650579620000|2022-04-21 22:20:20|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579650000|2022-04-21 22:20:50|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1650579660000|2022-04-21 22:21:00|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650579710000|2022-04-21 22:21:50|191.35|188.55|190.88|188.08|191.35|188.55|190.88|188.08|0
1650579720000|2022-04-21 22:22:00|191.03|188.23|190.72|187.92|191.03|188.23|190.72|187.92|0
1650579740000|2022-04-21 22:22:20|190.56|187.76|190.41|187.61|190.56|187.76|190.41|187.61|0
1650579750000|2022-04-21 22:22:30|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650579770000|2022-04-21 22:22:50|190.41|187.61|190.25|187.45|190.41|187.61|190.25|187.45|0
1650579790000|2022-04-21 22:23:10|190.09|187.29|189.94|187.14|190.09|187.29|189.94|187.14|0
1650579800000|2022-04-21 22:23:20|190.09|187.29|190.88|188.08|190.88|188.08|190.09|187.29|0
1650579820000|2022-04-21 22:23:40|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1650579830000|2022-04-21 22:23:50|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1650579840000|2022-04-21 22:24:00|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650579860000|2022-04-21 22:24:20|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650579870000|2022-04-21 22:24:30|190.64|187.84|190.72|187.92|190.72|187.92|190.56|187.76|0
1650579880000|2022-04-21 22:24:40|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650579900000|2022-04-21 22:25:00|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650579910000|2022-04-21 22:25:10|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650579920000|2022-04-21 22:25:20|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650579930000|2022-04-21 22:25:30|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650579980000|2022-04-21 22:26:20|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1650579990000|2022-04-21 22:26:30|190.56|187.76|190.64|187.84|190.64|187.84|190.56|187.76|0
1650580000000|2022-04-21 22:26:40|190.72|187.92|190.8|188|190.8|188|190.72|187.92|0
1650580010000|2022-04-21 22:26:50|190.87|188.07|190.87|188.07|190.87|188.07|190.87|188.07|0
1650580020000|2022-04-21 22:27:00|190.8|188|190.8|188|190.8|188|190.8|188|0
1650580030000|2022-04-21 22:27:10|190.87|188.07|191.19|188.39|191.19|188.39|190.87|188.07|0
1650580040000|2022-04-21 22:27:20|191.03|188.23|191.19|188.39|191.19|188.39|191.03|188.23|0
1650580060000|2022-04-21 22:27:40|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1650580070000|2022-04-21 22:27:50|191.19|188.39|191.11|188.31|191.19|188.39|191.11|188.31|0
1650580080000|2022-04-21 22:28:00|191.34|188.54|191.5|188.7|191.5|188.7|191.34|188.54|0
1650580090000|2022-04-21 22:28:10|191.34|188.54|191.5|188.7|191.5|188.7|191.34|188.54|0
1650580100000|2022-04-21 22:28:20|191.43|188.63|191.34|188.54|191.43|188.63|191.34|188.54|0
1650580130000|2022-04-21 22:28:50|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1650580140000|2022-04-21 22:29:00|191.27|188.47|191.19|188.39|191.27|188.47|191.19|188.39|0
1650580180000|2022-04-21 22:29:40|191.03|188.23|190.87|188.07|191.03|188.23|190.87|188.07|0
1650580190000|2022-04-21 22:29:50|190.8|188|190.87|188.07|190.87|188.07|190.8|188|0
1650580200000|2022-04-21 22:30:00|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650580230000|2022-04-21 22:30:30|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1650580250000|2022-04-21 22:30:50|190.09|187.29|189.93|187.13|190.09|187.29|189.93|187.13|0
1650580260000|2022-04-21 22:31:00|189.77|186.97|189.93|187.13|190.09|187.29|189.77|186.97|0
1650580270000|2022-04-21 22:31:10|189.77|186.97|189.62|186.82|189.77|186.97|189.62|186.82|0
1650580300000|2022-04-21 22:31:40|189.46|186.66|189.62|186.82|189.62|186.82|189.46|186.66|0
1650580320000|2022-04-21 22:32:00|189.93|187.13|189.77|186.97|189.93|187.13|189.77|186.97|0
1650580330000|2022-04-21 22:32:10|189.7|186.9|189.62|186.82|189.7|186.9|189.62|186.82|0
1650580340000|2022-04-21 22:32:20|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1650580350000|2022-04-21 22:32:30|189.62|186.82|189.46|186.66|189.62|186.82|189.46|186.66|0
1650580380000|2022-04-21 22:33:00|189.62|186.82|189.46|186.66|189.62|186.82|189.46|186.66|0
1650580390000|2022-04-21 22:33:10|189.62|186.82|189.46|186.66|189.62|186.82|189.46|186.66|0
1650580410000|2022-04-21 22:33:30|189.38|186.58|189.3|186.5|189.38|186.58|189.3|186.5|0
1650580420000|2022-04-21 22:33:40|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1650580430000|2022-04-21 22:33:50|189.3|186.5|189.15|186.35|189.3|186.5|189.15|186.35|0
1650580440000|2022-04-21 22:34:00|188.99|186.19|189.15|186.35|189.15|186.35|188.99|186.19|0
1650580450000|2022-04-21 22:34:10|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650580470000|2022-04-21 22:34:30|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1650580480000|2022-04-21 22:34:40|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1650580490000|2022-04-21 22:34:50|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1650580510000|2022-04-21 22:35:10|188.99|186.19|189.15|186.35|189.15|186.35|188.99|186.19|0
1650580520000|2022-04-21 22:35:20|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650580530000|2022-04-21 22:35:30|189.23|186.43|189.3|186.5|189.3|186.5|189.23|186.43|0
1650580580000|2022-04-21 22:36:20|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1650580590000|2022-04-21 22:36:30|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650580600000|2022-04-21 22:36:40|189.46|186.66|189.3|186.5|189.46|186.66|189.3|186.5|0
1650580620000|2022-04-21 22:37:00|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1650580660000|2022-04-21 22:37:40|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1650580670000|2022-04-21 22:37:50|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1650580680000|2022-04-21 22:38:00|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1650580690000|2022-04-21 22:38:10|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1650580700000|2022-04-21 22:38:20|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650580710000|2022-04-21 22:38:30|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1650580730000|2022-04-21 22:38:50|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650580740000|2022-04-21 22:39:00|189.92|187.12|189.77|186.97|189.92|187.12|189.77|186.97|0
1650580750000|2022-04-21 22:39:10|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650580760000|2022-04-21 22:39:20|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1650580770000|2022-04-21 22:39:30|189.45|186.65|189.61|186.81|189.61|186.81|189.45|186.65|0
1650580830000|2022-04-21 22:40:30|189.77|186.97|190.24|187.44|190.24|187.44|189.77|186.97|0
1650580840000|2022-04-21 22:40:40|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1650580860000|2022-04-21 22:41:00|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650580870000|2022-04-21 22:41:10|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650580880000|2022-04-21 22:41:20|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1650580910000|2022-04-21 22:41:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650580920000|2022-04-21 22:42:00|189.77|186.97|189.61|186.81|189.77|186.97|189.61|186.81|0
1650580940000|2022-04-21 22:42:20|189.53|186.73|189.61|186.81|189.61|186.81|189.53|186.73|0
1650580950000|2022-04-21 22:42:30|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1650581050000|2022-04-21 22:44:10|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1650581060000|2022-04-21 22:44:20|189.61|186.81|189.76|186.96|189.85|187.05|189.61|186.81|0
1650581070000|2022-04-21 22:44:30|189.61|186.81|189.76|186.96|189.76|186.96|189.61|186.81|0
1650581080000|2022-04-21 22:44:40|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650581090000|2022-04-21 22:44:50|190.08|187.28|189.92|187.12|190.08|187.28|189.92|187.12|0
1650581100000|2022-04-21 22:45:00|189.76|186.96|189.69|186.89|189.76|186.96|189.69|186.89|0
1650581110000|2022-04-21 22:45:10|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1650581130000|2022-04-21 22:45:30|189.53|186.73|189.53|186.73|189.61|186.81|189.53|186.73|0
1650581140000|2022-04-21 22:45:40|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1650581150000|2022-04-21 22:45:50|189.84|187.04|189.92|187.12|189.92|187.12|189.84|187.04|0
1650581180000|2022-04-21 22:46:20|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1650581190000|2022-04-21 22:46:30|190.16|187.36|190.39|187.59|190.39|187.59|190.16|187.36|0
1650581200000|2022-04-21 22:46:40|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1650581210000|2022-04-21 22:46:50|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1650581230000|2022-04-21 22:47:10|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1650581250000|2022-04-21 22:47:30|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1650581260000|2022-04-21 22:47:40|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650581280000|2022-04-21 22:48:00|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1650581360000|2022-04-21 22:49:20|190.47|187.67|190.54|187.74|190.54|187.74|190.47|187.67|0
1650581370000|2022-04-21 22:49:30|190.39|187.59|190.23|187.43|190.39|187.59|190.23|187.43|0
1650581380000|2022-04-21 22:49:40|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1650581390000|2022-04-21 22:49:50|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1650581400000|2022-04-21 22:50:00|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1650581420000|2022-04-21 22:50:20|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1650581430000|2022-04-21 22:50:30|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1650581510000|2022-04-21 22:51:50|190.54|187.74|190.7|187.9|190.7|187.9|190.54|187.74|0
1650581530000|2022-04-21 22:52:10|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1650581550000|2022-04-21 22:52:30|190.94|188.14|190.86|188.06|190.94|188.14|190.86|188.06|0
1650581570000|2022-04-21 22:52:50|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1650581590000|2022-04-21 22:53:10|190.85|188.05|191.17|188.37|191.33|188.53|190.85|188.05|0
1650581680000|2022-04-21 22:54:40|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1650581690000|2022-04-21 22:54:50|191.64|188.84|191.48|188.68|191.64|188.84|191.48|188.68|0
1650581700000|2022-04-21 22:55:00|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1650581710000|2022-04-21 22:55:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1650581720000|2022-04-21 22:55:20|191.17|188.37|191.25|188.45|191.25|188.45|191.17|188.37|0
1650581730000|2022-04-21 22:55:30|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1650581740000|2022-04-21 22:55:40|191.41|188.61|191.48|188.68|191.48|188.68|191.41|188.61|0
1650581750000|2022-04-21 22:55:50|191.56|188.76|191.48|188.68|191.64|188.84|191.48|188.68|0
1650581760000|2022-04-21 22:56:00|191.64|188.84|191.48|188.68|191.64|188.84|191.48|188.68|0
1650581770000|2022-04-21 22:56:10|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1650581780000|2022-04-21 22:56:20|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1650581790000|2022-04-21 22:56:30|191.64|188.84|191.56|188.76|191.64|188.84|191.56|188.76|0
1650581800000|2022-04-21 22:56:40|191.64|188.84|191.48|188.68|191.64|188.84|191.48|188.68|0
1650581810000|2022-04-21 22:56:50|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1650581820000|2022-04-21 22:57:00|191.17|188.37|191.32|188.52|191.32|188.52|191.17|188.37|0
1650581830000|2022-04-21 22:57:10|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1650581860000|2022-04-21 22:57:40|191.56|188.76|191.56|188.76|191.56|188.76|191.48|188.68|0
1650581880000|2022-04-21 22:58:00|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1650581890000|2022-04-21 22:58:10|191.25|188.45|191.4|188.6|191.4|188.6|191.25|188.45|0
1650581900000|2022-04-21 22:58:20|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1650581920000|2022-04-21 22:58:40|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1650581930000|2022-04-21 22:58:50|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1650581940000|2022-04-21 22:59:00|191.25|188.45|191.16|188.36|191.25|188.45|191.16|188.36|0
1650582000000|2022-04-21 23:00:00|191.32|188.52|191.48|188.68|191.48|188.68|191.32|188.52|0
1650582010000|2022-04-21 23:00:10|191.64|188.84|191.32|188.52|191.64|188.84|191.32|188.52|0
1650582080000|2022-04-21 23:01:20|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1650582090000|2022-04-21 23:01:30|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1650582100000|2022-04-21 23:01:40|191.01|188.21|190.85|188.05|191.01|188.21|190.85|188.05|0
1650582110000|2022-04-21 23:01:50|190.69|187.89|190.69|187.89|190.69|187.89|190.62|187.82|0
1650582120000|2022-04-21 23:02:00|190.53|187.73|190.69|187.89|190.69|187.89|190.53|187.73|0
1650582130000|2022-04-21 23:02:10|190.53|187.73|190.69|187.89|190.69|187.89|190.53|187.73|0
1650582140000|2022-04-21 23:02:20|190.85|188.05|190.69|187.89|190.85|188.05|190.69|187.89|0
1650582150000|2022-04-21 23:02:30|190.53|187.73|190.62|187.82|190.62|187.82|190.53|187.73|0
1650582160000|2022-04-21 23:02:40|190.06|187.26|190.06|187.26|190.06|187.26|189.91|187.11|0
1650582170000|2022-04-21 23:02:50|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1650582180000|2022-04-21 23:03:00|190.15|187.35|190.06|187.26|190.15|187.35|190.06|187.26|0
1650582190000|2022-04-21 23:03:10|190.38|187.58|190.38|187.58|190.53|187.73|190.38|187.58|0
1650582200000|2022-04-21 23:03:20|190.53|187.73|190.62|187.82|190.69|187.89|190.53|187.73|0
1650582210000|2022-04-21 23:03:30|190.53|187.73|190.69|187.89|190.69|187.89|190.53|187.73|0
1650582220000|2022-04-21 23:03:40|190.85|188.05|190.69|187.89|190.85|188.05|190.69|187.89|0
1650582230000|2022-04-21 23:03:50|190.85|188.05|191|188.2|191|188.2|190.85|188.05|0
1650582240000|2022-04-21 23:04:00|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1650582250000|2022-04-21 23:04:10|191|188.2|191.16|188.36|191.16|188.36|191|188.2|0
1650582260000|2022-04-21 23:04:20|191.09|188.29|191.16|188.36|191.16|188.36|191.09|188.29|0
1650582270000|2022-04-21 23:04:30|191.24|188.44|191.48|188.68|191.48|188.68|191.24|188.44|0
1650582280000|2022-04-21 23:04:40|191.63|188.83|191.71|188.91|191.79|188.99|191.63|188.83|0
1650582290000|2022-04-21 23:04:50|191.79|188.99|191.95|189.15|191.95|189.15|191.79|188.99|0
1650582300000|2022-04-21 23:05:00|192.26|189.46|192.1|189.3|192.26|189.46|192.1|189.3|0
1650582310000|2022-04-21 23:05:10|192.26|189.46|192.58|189.78|192.58|189.78|192.26|189.46|0
1650582320000|2022-04-21 23:05:20|192.42|189.62|192.58|189.78|192.58|189.78|192.42|189.62|0
1650582340000|2022-04-21 23:05:40|192.66|189.86|192.73|189.93|192.74|189.94|192.66|189.86|0
1650582350000|2022-04-21 23:05:50|193.05|190.25|192.58|189.78|193.05|190.25|192.58|189.78|0
1650582360000|2022-04-21 23:06:00|192.1|189.3|192.26|189.46|192.26|189.46|192.1|189.3|0
1650582370000|2022-04-21 23:06:10|192.42|189.62|192.73|189.93|192.73|189.93|192.42|189.62|0
1650582380000|2022-04-21 23:06:20|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1650582390000|2022-04-21 23:06:30|192.82|190.02|192.89|190.09|192.89|190.09|192.82|190.02|0
1650582410000|2022-04-21 23:06:50|192.82|190.02|192.89|190.09|192.89|190.09|192.82|190.02|0
1650582430000|2022-04-21 23:07:10|192.73|189.93|192.89|190.09|192.89|190.09|192.73|189.93|0
1650582440000|2022-04-21 23:07:20|193.05|190.25|192.89|190.09|193.13|190.33|192.89|190.09|0
1650582470000|2022-04-21 23:07:50|192.82|190.02|192.73|189.93|192.89|190.09|192.73|189.93|0
1650582480000|2022-04-21 23:08:00|192.58|189.78|192.58|189.78|192.73|189.93|192.58|189.78|0
1650582490000|2022-04-21 23:08:10|192.42|189.62|192.58|189.78|192.58|189.78|192.42|189.62|0
1650582500000|2022-04-21 23:08:20|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1650582510000|2022-04-21 23:08:30|192.58|189.78|192.58|189.78|192.58|189.78|192.5|189.7|0
1650582520000|2022-04-21 23:08:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1650582530000|2022-04-21 23:08:50|192.73|189.93|192.89|190.09|192.89|190.09|192.66|189.86|0
1650582540000|2022-04-21 23:09:00|193.05|190.25|193.21|190.41|193.21|190.41|193.05|190.25|0
1650582560000|2022-04-21 23:09:20|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1650582570000|2022-04-21 23:09:30|193.36|190.56|193.36|190.56|193.36|190.56|193.36|190.56|0
1650582580000|2022-04-21 23:09:40|192.89|190.09|192.73|189.93|192.89|190.09|192.73|189.93|0
1650582590000|2022-04-21 23:09:50|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1650582600000|2022-04-21 23:10:00|192.57|189.77|192.42|189.62|192.57|189.77|192.42|189.62|0
1650582610000|2022-04-21 23:10:10|192.57|189.77|192.42|189.62|192.57|189.77|192.42|189.62|0
1650582620000|2022-04-21 23:10:20|192.57|189.77|192.5|189.7|192.57|189.77|192.5|189.7|0
1650582630000|2022-04-21 23:10:30|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1650582640000|2022-04-21 23:10:40|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1650582660000|2022-04-21 23:11:00|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1650582670000|2022-04-21 23:11:10|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1650582680000|2022-04-21 23:11:20|192.57|189.77|192.57|189.77|192.66|189.86|192.57|189.77|0
1650582690000|2022-04-21 23:11:30|192.73|189.93|192.57|189.77|192.73|189.93|192.57|189.77|0
1650582710000|2022-04-21 23:11:50|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1650582720000|2022-04-21 23:12:00|192.65|189.85|192.26|189.46|192.65|189.85|192.26|189.46|0
1650582730000|2022-04-21 23:12:10|192.1|189.3|192.18|189.38|192.26|189.46|192.1|189.3|0
1650582740000|2022-04-21 23:12:20|192.1|189.3|192.26|189.46|192.26|189.46|192.1|189.3|0
1650582770000|2022-04-21 23:12:50|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650582780000|2022-04-21 23:13:00|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650582790000|2022-04-21 23:13:10|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650582840000|2022-04-21 23:14:00|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1650582850000|2022-04-21 23:14:10|192.34|189.54|192.41|189.61|192.41|189.61|192.1|189.3|0
1650582860000|2022-04-21 23:14:20|192.5|189.7|192.89|190.09|192.89|190.09|192.5|189.7|0
1650582870000|2022-04-21 23:14:30|192.73|189.93|192.57|189.77|192.73|189.93|192.57|189.77|0
1650582880000|2022-04-21 23:14:40|192.65|189.85|192.57|189.77|192.65|189.85|192.57|189.77|0
1650582890000|2022-04-21 23:14:50|192.73|189.93|192.65|189.85|192.73|189.93|192.65|189.85|0
1650582900000|2022-04-21 23:15:00|192.73|189.93|192.34|189.54|192.73|189.93|192.34|189.54|0
1650582910000|2022-04-21 23:15:10|192.41|189.61|192.57|189.77|192.57|189.77|192.41|189.61|0
1650582920000|2022-04-21 23:15:20|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1650582930000|2022-04-21 23:15:30|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650582940000|2022-04-21 23:15:40|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1650582950000|2022-04-21 23:15:50|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650582960000|2022-04-21 23:16:00|192.18|189.38|192.1|189.3|192.18|189.38|192.1|189.3|0
1650582970000|2022-04-21 23:16:10|192.25|189.45|192.1|189.3|192.25|189.45|192.1|189.3|0
1650582990000|2022-04-21 23:16:30|192.18|189.38|192.25|189.45|192.25|189.45|192.18|189.38|0
1650583030000|2022-04-21 23:17:10|192.18|189.38|192.25|189.45|192.25|189.45|192.1|189.3|0
1650583040000|2022-04-21 23:17:20|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650583050000|2022-04-21 23:17:30|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650583060000|2022-04-21 23:17:40|192.18|189.38|192.1|189.3|192.18|189.38|192.1|189.3|0
1650583070000|2022-04-21 23:17:50|192.18|189.38|192.1|189.3|192.18|189.38|192.1|189.3|0
1650583090000|2022-04-21 23:18:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650583100000|2022-04-21 23:18:20|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1650583110000|2022-04-21 23:18:30|191.7|188.9|191.86|189.06|191.86|189.06|191.7|188.9|0
1650583120000|2022-04-21 23:18:40|191.78|188.98|191.78|188.98|191.86|189.06|191.78|188.98|0
1650583130000|2022-04-21 23:18:50|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650583150000|2022-04-21 23:19:10|192.09|189.29|192.02|189.22|192.25|189.45|192.02|189.22|0
1650583160000|2022-04-21 23:19:20|192.09|189.29|192.18|189.38|192.25|189.45|192.09|189.29|0
1650583170000|2022-04-21 23:19:30|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650583180000|2022-04-21 23:19:40|192.18|189.38|192.09|189.29|192.18|189.38|192.09|189.29|0
1650583190000|2022-04-21 23:19:50|192.18|189.38|192.09|189.29|192.18|189.38|192.09|189.29|0
1650583210000|2022-04-21 23:20:10|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650583220000|2022-04-21 23:20:20|192.25|189.45|192.57|189.77|192.57|189.77|192.25|189.45|0
1650583230000|2022-04-21 23:20:30|192.49|189.69|192.25|189.45|192.49|189.69|192.25|189.45|0
1650583240000|2022-04-21 23:20:40|192.18|189.38|192.18|189.38|192.18|189.38|192.18|189.38|0
1650583250000|2022-04-21 23:20:50|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583270000|2022-04-21 23:21:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650583280000|2022-04-21 23:21:20|191.86|189.06|191.78|188.98|191.86|189.06|191.78|188.98|0
1650583300000|2022-04-21 23:21:40|191.94|189.14|191.78|188.98|191.94|189.14|191.78|188.98|0
1650583310000|2022-04-21 23:21:50|191.86|189.06|191.78|188.98|191.86|189.06|191.78|188.98|0
1650583320000|2022-04-21 23:22:00|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1650583330000|2022-04-21 23:22:10|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1650583340000|2022-04-21 23:22:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583360000|2022-04-21 23:22:40|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650583380000|2022-04-21 23:23:00|192.09|189.29|192.25|189.45|192.25|189.45|192.09|189.29|0
1650583390000|2022-04-21 23:23:10|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583400000|2022-04-21 23:23:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1650583470000|2022-04-21 23:24:30|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1650583480000|2022-04-21 23:24:40|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1650583490000|2022-04-21 23:24:50|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1650583500000|2022-04-21 23:25:00|191.7|188.9|191.62|188.82|191.7|188.9|191.62|188.82|0
1650583510000|2022-04-21 23:25:10|191.7|188.9|191.93|189.13|191.93|189.13|191.62|188.82|0
1650583530000|2022-04-21 23:25:30|192.09|189.29|192.25|189.45|192.25|189.45|192.09|189.29|0
1650583540000|2022-04-21 23:25:40|192.41|189.61|192.25|189.45|192.41|189.61|192.25|189.45|0
1650583560000|2022-04-21 23:26:00|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583570000|2022-04-21 23:26:10|192.17|189.37|192.25|189.45|192.25|189.45|192.17|189.37|0
1650583580000|2022-04-21 23:26:20|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1650583590000|2022-04-21 23:26:30|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1650583600000|2022-04-21 23:26:40|192.4|189.6|192.72|189.92|192.72|189.92|192.4|189.6|0
1650583610000|2022-04-21 23:26:50|192.56|189.76|192.25|189.45|192.56|189.76|192.25|189.45|0
1650583620000|2022-04-21 23:27:00|192.09|189.29|192.25|189.45|192.25|189.45|192.09|189.29|0
1650583640000|2022-04-21 23:27:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583660000|2022-04-21 23:27:40|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650583670000|2022-04-21 23:27:50|192.09|189.29|192.09|189.29|192.25|189.45|192.09|189.29|0
1650583690000|2022-04-21 23:28:10|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1650583710000|2022-04-21 23:28:30|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583730000|2022-04-21 23:28:50|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1650583740000|2022-04-21 23:29:00|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583750000|2022-04-21 23:29:10|191.93|189.13|192.01|189.21|192.01|189.21|191.93|189.13|0
1650583760000|2022-04-21 23:29:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583800000|2022-04-21 23:30:00|192.24|189.44|192.09|189.29|192.24|189.44|192.09|189.29|0
1650583810000|2022-04-21 23:30:10|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1650583820000|2022-04-21 23:30:20|191.61|188.81|192.17|189.37|192.17|189.37|191.61|188.81|0
1650583830000|2022-04-21 23:30:30|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1650583840000|2022-04-21 23:30:40|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650583850000|2022-04-21 23:30:50|192.17|189.37|192.4|189.6|192.4|189.6|192.17|189.37|0
1650583860000|2022-04-21 23:31:00|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650583870000|2022-04-21 23:31:10|192.09|189.29|192.33|189.53|192.33|189.53|192.09|189.29|0
1650583880000|2022-04-21 23:31:20|192.24|189.44|192.09|189.29|192.24|189.44|192.09|189.29|0
1650583890000|2022-04-21 23:31:30|192.17|189.37|192.33|189.53|192.33|189.53|192.17|189.37|0
1650583900000|2022-04-21 23:31:40|192.4|189.6|192.24|189.44|192.4|189.6|192.24|189.44|0
1650583920000|2022-04-21 23:32:00|192.09|189.29|192.24|189.44|192.24|189.44|192.09|189.29|0
1650583930000|2022-04-21 23:32:10|192.17|189.37|192.09|189.29|192.17|189.37|192.09|189.29|0
1650583940000|2022-04-21 23:32:20|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1650583950000|2022-04-21 23:32:30|192.17|189.37|192.08|189.28|192.17|189.37|192.08|189.28|0
1650583970000|2022-04-21 23:32:50|192.17|189.37|192.24|189.44|192.24|189.44|192.08|189.28|0
1650583980000|2022-04-21 23:33:00|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1650583990000|2022-04-21 23:33:10|192.24|189.44|192.4|189.6|192.4|189.6|192.24|189.44|0
1650584000000|2022-04-21 23:33:20|192.32|189.52|192.32|189.52|192.32|189.52|192.24|189.44|0
1650584010000|2022-04-21 23:33:30|192.24|189.44|192.4|189.6|192.4|189.6|192.24|189.44|0
1650584020000|2022-04-21 23:33:40|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1650584050000|2022-04-21 23:34:10|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1650584060000|2022-04-21 23:34:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1650584090000|2022-04-21 23:34:50|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1650584100000|2022-04-21 23:35:00|192.01|189.21|191.93|189.13|192.01|189.21|191.93|189.13|0
1650584110000|2022-04-21 23:35:10|191.77|188.97|191.85|189.05|191.85|189.05|191.77|188.97|0
1650584120000|2022-04-21 23:35:20|191.77|188.97|191.61|188.81|191.77|188.97|191.61|188.81|0
1650584130000|2022-04-21 23:35:30|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1650584140000|2022-04-21 23:35:40|191.85|189.05|191.93|189.13|191.93|189.13|191.85|189.05|0
1650584150000|2022-04-21 23:35:50|191.92|189.12|191.92|189.12|191.92|189.12|191.85|189.05|0
1650584160000|2022-04-21 23:36:00|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1650584170000|2022-04-21 23:36:10|192.24|189.44|192.24|189.44|192.24|189.44|192.08|189.28|0
1650584180000|2022-04-21 23:36:20|192.32|189.52|192.32|189.52|192.4|189.6|192.32|189.52|0
1650584190000|2022-04-21 23:36:30|192.4|189.6|192.64|189.84|192.71|189.91|192.4|189.6|0
1650584200000|2022-04-21 23:36:40|192.56|189.76|192.55|189.75|192.56|189.76|192.55|189.75|0
1650584210000|2022-04-21 23:36:50|192.64|189.84|192.55|189.75|192.64|189.84|192.55|189.75|0
1650584220000|2022-04-21 23:37:00|192.4|189.6|192.24|189.44|192.4|189.6|192.24|189.44|0
1650584230000|2022-04-21 23:37:10|192.32|189.52|192.4|189.6|192.4|189.6|192.32|189.52|0
1650584240000|2022-04-21 23:37:20|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1650584250000|2022-04-21 23:37:30|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650584260000|2022-04-21 23:37:40|192.64|189.84|192.71|189.91|192.71|189.91|192.55|189.75|0
1650584270000|2022-04-21 23:37:50|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1650584280000|2022-04-21 23:38:00|192.87|190.07|192.87|190.07|193.03|190.23|192.87|190.07|0
1650584300000|2022-04-21 23:38:20|192.95|190.15|193.03|190.23|193.03|190.23|192.95|190.15|0
1650584310000|2022-04-21 23:38:30|193.19|190.39|193.03|190.23|193.19|190.39|193.03|190.23|0
1650584320000|2022-04-21 23:38:40|193.19|190.39|193.66|190.86|193.66|190.86|193.19|190.39|0
1650584330000|2022-04-21 23:38:50|193.5|190.7|193.5|190.7|193.5|190.7|193.34|190.54|0
1650584350000|2022-04-21 23:39:10|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1650584360000|2022-04-21 23:39:20|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1650584370000|2022-04-21 23:39:30|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1650584380000|2022-04-21 23:39:40|193.82|191.02|193.82|191.02|193.82|191.02|193.82|191.02|0
1650584390000|2022-04-21 23:39:50|193.9|191.1|194.13|191.33|194.13|191.33|193.9|191.1|0
1650584400000|2022-04-21 23:40:00|193.9|191.1|193.5|190.7|193.9|191.1|193.5|190.7|0
1650584420000|2022-04-21 23:40:20|193.34|190.54|193.5|190.7|193.5|190.7|193.34|190.54|0
1650584430000|2022-04-21 23:40:30|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1650584440000|2022-04-21 23:40:40|193.18|190.38|193.11|190.31|193.18|190.38|193.11|190.31|0
1650584450000|2022-04-21 23:40:50|193.03|190.23|192.71|189.91|193.18|190.38|192.71|189.91|0
1650584460000|2022-04-21 23:41:00|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1650584470000|2022-04-21 23:41:10|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1650584490000|2022-04-21 23:41:30|193.18|190.38|192.87|190.07|193.18|190.38|192.87|190.07|0
1650584500000|2022-04-21 23:41:40|193.03|190.23|192.87|190.07|193.03|190.23|192.87|190.07|0
1650584520000|2022-04-21 23:42:00|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1650584530000|2022-04-21 23:42:10|192.87|190.07|192.71|189.91|192.87|190.07|192.71|189.91|0
1650584540000|2022-04-21 23:42:20|192.87|190.07|192.87|190.07|193.02|190.22|192.87|190.07|0
1650584550000|2022-04-21 23:42:30|193.02|190.22|193.02|190.22|193.11|190.31|193.02|190.22|0
1650584560000|2022-04-21 23:42:40|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1650584570000|2022-04-21 23:42:50|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1650584580000|2022-04-21 23:43:00|193.02|190.22|192.87|190.07|193.02|190.22|192.87|190.07|0
1650584600000|2022-04-21 23:43:20|192.95|190.15|192.79|189.99|192.95|190.15|192.79|189.99|0
1650584610000|2022-04-21 23:43:30|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650584630000|2022-04-21 23:43:50|192.79|189.99|192.55|189.75|192.79|189.99|192.55|189.75|0
1650584640000|2022-04-21 23:44:00|192.23|189.43|191.92|189.12|192.23|189.43|191.92|189.12|0
1650584650000|2022-04-21 23:44:10|191.76|188.96|191.84|189.04|191.84|189.04|191.76|188.96|0
1650584660000|2022-04-21 23:44:20|191.76|188.96|191.69|188.89|191.76|188.96|191.69|188.89|0
1650584670000|2022-04-21 23:44:30|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1650584680000|2022-04-21 23:44:40|191.69|188.89|191.6|188.8|191.69|188.89|191.6|188.8|0
1650584690000|2022-04-21 23:44:50|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1650584700000|2022-04-21 23:45:00|191.37|188.57|191.6|188.8|191.6|188.8|191.29|188.49|0
1650584710000|2022-04-21 23:45:10|191.45|188.65|191.29|188.49|191.45|188.65|191.13|188.33|0
1650584720000|2022-04-21 23:45:20|191.13|188.33|191.29|188.49|191.29|188.49|191.13|188.33|0
1650584730000|2022-04-21 23:45:30|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1650584740000|2022-04-21 23:45:40|190.97|188.17|190.82|188.02|190.97|188.17|190.82|188.02|0
1650584750000|2022-04-21 23:45:50|190.74|187.94|190.82|188.02|190.82|188.02|190.66|187.86|0
1650584760000|2022-04-21 23:46:00|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1650584770000|2022-04-21 23:46:10|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1650584780000|2022-04-21 23:46:20|191.37|188.57|191.6|188.8|191.6|188.8|191.37|188.57|0
1650584790000|2022-04-21 23:46:30|191.45|188.65|191.76|188.96|191.76|188.96|191.45|188.65|0
1650584800000|2022-04-21 23:46:40|191.6|188.8|191.92|189.12|191.92|189.12|191.6|188.8|0
1650584810000|2022-04-21 23:46:50|192|189.2|191.92|189.12|192|189.2|191.76|188.96|0
1650584820000|2022-04-21 23:47:00|191.76|188.96|191.76|188.96|191.76|188.96|191.76|188.96|0
1650584830000|2022-04-21 23:47:10|191.92|189.12|192.23|189.43|192.23|189.43|191.92|189.12|0
1650584840000|2022-04-21 23:47:20|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1650584850000|2022-04-21 23:47:30|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1650584860000|2022-04-21 23:47:40|192.39|189.59|192.55|189.75|192.55|189.75|192.39|189.59|0
1650584870000|2022-04-21 23:47:50|192.63|189.83|192.7|189.9|192.7|189.9|192.63|189.83|0
1650584880000|2022-04-21 23:48:00|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650584890000|2022-04-21 23:48:10|193.02|190.22|193.5|190.7|193.5|190.7|193.02|190.22|0
1650584900000|2022-04-21 23:48:20|193.34|190.54|193.81|191.01|193.81|191.01|193.34|190.54|0
1650584910000|2022-04-21 23:48:30|194.76|191.96|194.29|191.49|194.76|191.96|194.29|191.49|0
1650584920000|2022-04-21 23:48:40|194.45|191.65|194.6|191.8|194.6|191.8|194.45|191.65|0
1650584930000|2022-04-21 23:48:50|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1650584940000|2022-04-21 23:49:00|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1650584950000|2022-04-21 23:49:10|194.45|191.65|194.6|191.8|194.6|191.8|194.45|191.65|0
1650584960000|2022-04-21 23:49:20|194.53|191.73|194.45|191.65|194.53|191.73|194.37|191.57|0
1650584970000|2022-04-21 23:49:30|194.6|191.8|194.92|192.12|194.92|192.12|194.45|191.65|0
1650584980000|2022-04-21 23:49:40|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1650584990000|2022-04-21 23:49:50|194.6|191.8|194.44|191.64|194.6|191.8|194.44|191.64|0
1650585000000|2022-04-21 23:50:00|194.6|191.8|194.29|191.49|194.6|191.8|194.29|191.49|0
1650585010000|2022-04-21 23:50:10|194.44|191.64|194.29|191.49|194.44|191.64|194.29|191.49|0
1650585020000|2022-04-21 23:50:20|194.13|191.33|193.34|190.54|194.13|191.33|193.34|190.54|0
1650585030000|2022-04-21 23:50:30|193.26|190.46|193.26|190.46|193.34|190.54|193.26|190.46|0
1650585040000|2022-04-21 23:50:40|193.18|190.38|192.86|190.06|193.18|190.38|192.86|190.06|0
1650585050000|2022-04-21 23:50:50|192.78|189.98|192.54|189.74|192.78|189.98|192.54|189.74|0
1650585060000|2022-04-21 23:51:00|192.63|189.83|192.39|189.59|192.7|189.9|192.39|189.59|0
1650585070000|2022-04-21 23:51:10|192.07|189.27|192.39|189.59|192.39|189.59|192.07|189.27|0
1650585080000|2022-04-21 23:51:20|192.54|189.74|192.7|189.9|192.7|189.9|192.54|189.74|0
1650585090000|2022-04-21 23:51:30|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1650585100000|2022-04-21 23:51:40|192.7|189.9|192.7|189.9|192.78|189.98|192.7|189.9|0
1650585110000|2022-04-21 23:51:50|192.63|189.83|192.39|189.59|192.63|189.83|192.39|189.59|0
1650585120000|2022-04-21 23:52:00|192.54|189.74|192.39|189.59|192.54|189.74|192.39|189.59|0
1650585130000|2022-04-21 23:52:10|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650585140000|2022-04-21 23:52:20|192.63|189.83|192.78|189.98|192.78|189.98|192.63|189.83|0
1650585150000|2022-04-21 23:52:30|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1650585160000|2022-04-21 23:52:40|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1650585170000|2022-04-21 23:52:50|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650585180000|2022-04-21 23:53:00|192.7|189.9|192.86|190.06|193.02|190.22|192.7|189.9|0
1650585190000|2022-04-21 23:53:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1650585200000|2022-04-21 23:53:20|193.18|190.38|193.49|190.69|193.49|190.69|193.18|190.38|0
1650585210000|2022-04-21 23:53:30|193.33|190.53|193.42|190.62|193.49|190.69|193.33|190.53|0
1650585220000|2022-04-21 23:53:40|193.49|190.69|193.33|190.53|193.49|190.69|193.33|190.53|0
1650585230000|2022-04-21 23:53:50|193.42|190.62|193.42|190.62|193.42|190.62|193.33|190.53|0
1650585240000|2022-04-21 23:54:00|193.49|190.69|193.81|191.01|193.81|191.01|193.49|190.69|0
1650585250000|2022-04-21 23:54:10|193.49|190.69|193.81|191.01|193.81|191.01|193.49|190.69|0
1650585260000|2022-04-21 23:54:20|194.12|191.32|194.12|191.32|194.28|191.48|194.12|191.32|0
1650585270000|2022-04-21 23:54:30|194.05|191.25|194.12|191.32|194.12|191.32|194.05|191.25|0
1650585290000|2022-04-21 23:54:50|194.44|191.64|194.28|191.48|194.44|191.64|194.28|191.48|0
1650585300000|2022-04-21 23:55:00|194.12|191.32|194.6|191.8|194.6|191.8|194.12|191.32|0
1650585330000|2022-04-21 23:55:30|194.52|191.72|194.6|191.8|194.6|191.8|194.52|191.72|0
1650585360000|2022-04-21 23:56:00|194.76|191.96|194.6|191.8|194.76|191.96|194.52|191.72|0
1650585370000|2022-04-21 23:56:10|194.44|191.64|194.6|191.8|194.6|191.8|194.44|191.64|0
1650585380000|2022-04-21 23:56:20|194.52|191.72|194.52|191.72|194.6|191.8|194.52|191.72|0
1650585390000|2022-04-21 23:56:30|194.44|191.64|194.6|191.8|194.6|191.8|194.36|191.56|0
1650585400000|2022-04-21 23:56:40|194.92|192.12|194.76|191.96|194.92|192.12|194.76|191.96|0
1650585410000|2022-04-21 23:56:50|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1650585420000|2022-04-21 23:57:00|194.76|191.96|194.92|192.12|194.92|192.12|194.76|191.96|0
1650585430000|2022-04-21 23:57:10|194.84|192.04|195.08|192.28|195.08|192.28|194.84|192.04|0
1650585440000|2022-04-21 23:57:20|194.92|192.12|196.83|194.03|196.83|194.03|194.92|192.12|0
1650585450000|2022-04-21 23:57:30|196.99|194.19|196.51|193.71|196.99|194.19|196.51|193.71|0
1650585460000|2022-04-21 23:57:40|196.35|193.55|196.51|193.71|196.51|193.71|196.35|193.55|0
1650585470000|2022-04-21 23:57:50|196.35|193.55|196.75|193.95|196.75|193.95|196.35|193.55|0
1650585480000|2022-04-21 23:58:00|196.67|193.87|196.83|194.03|196.83|194.03|196.51|193.71|0
1650585490000|2022-04-21 23:58:10|196.67|193.87|196.83|194.03|196.83|194.03|196.67|193.87|0
1650585500000|2022-04-21 23:58:20|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1650585510000|2022-04-21 23:58:30|197.31|194.51|197.31|194.51|197.31|194.51|197.23|194.43|0
1650585520000|2022-04-21 23:58:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1650585530000|2022-04-21 23:58:50|197.07|194.27|197.15|194.35|197.15|194.35|197.07|194.27|0
1650585540000|2022-04-21 23:59:00|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1650585550000|2022-04-21 23:59:10|197.47|194.67|197.31|194.51|197.47|194.67|197.15|194.35|0
1650585560000|2022-04-21 23:59:20|197.15|194.35|196.99|194.19|197.15|194.35|196.99|194.19|0
1650585570000|2022-04-21 23:59:30|196.83|194.03|196.67|193.87|196.83|194.03|196.51|193.71|0
1650585580000|2022-04-21 23:59:40|196.43|193.63|196.51|193.71|196.67|193.87|196.43|193.63|0
1650585600000|2022-04-22 00:00:00|196.35|193.55|196.35|193.55|196.67|193.87|196.35|193.55|0
1650585610000|2022-04-22 00:00:10|196.19|193.39|196.19|193.39|196.19|193.39|196.03|193.23|0
1650585620000|2022-04-22 00:00:20|196.35|193.55|195.87|193.07|196.51|193.71|195.87|193.07|0
1650585630000|2022-04-22 00:00:30|196.03|193.23|196.35|193.55|196.35|193.55|196.03|193.23|0
1650585640000|2022-04-22 00:00:40|196.19|193.39|196.03|193.23|196.19|193.39|196.03|193.23|0
1650585650000|2022-04-22 00:00:50|196.11|193.31|196.19|193.39|196.19|193.39|196.11|193.31|0
1650585660000|2022-04-22 00:01:00|196.27|193.47|196.35|193.55|196.51|193.71|196.27|193.47|0
1650585670000|2022-04-22 00:01:10|196.51|193.71|196.51|193.71|196.67|193.87|196.51|193.71|0
1650585680000|2022-04-22 00:01:20|196.67|193.87|196.59|193.79|196.67|193.87|196.59|193.79|0
1650585690000|2022-04-22 00:01:30|196.51|193.71|196.67|193.87|196.67|193.87|196.35|193.55|0
1650585700000|2022-04-22 00:01:40|196.99|194.19|196.67|193.87|196.99|194.19|196.67|193.87|0
1650585710000|2022-04-22 00:01:50|196.51|193.71|196.83|194.03|196.83|194.03|196.51|193.71|0
1650585720000|2022-04-22 00:02:00|196.99|194.19|197.15|194.35|197.15|194.35|196.83|194.03|0
1650585730000|2022-04-22 00:02:10|197.31|194.51|197.15|194.35|197.31|194.51|197.15|194.35|0
1650585750000|2022-04-22 00:02:30|197.23|194.43|197.47|194.67|197.47|194.67|197.23|194.43|0
1650585760000|2022-04-22 00:02:40|197.15|194.35|196.91|194.11|197.31|194.51|196.91|194.11|0
1650585770000|2022-04-22 00:02:50|196.83|194.03|196.67|193.87|196.83|194.03|196.67|193.87|0
1650585780000|2022-04-22 00:03:00|196.51|193.71|196.03|193.23|196.51|193.71|196.03|193.23|0
1650585790000|2022-04-22 00:03:10|196.19|193.39|196.19|193.39|196.35|193.55|196.19|193.39|0
1650585800000|2022-04-22 00:03:20|195.95|193.15|195.71|192.91|195.95|193.15|195.71|192.91|0
1650585810000|2022-04-22 00:03:30|195.55|192.75|195.23|192.43|195.55|192.75|195.23|192.43|0
1650585820000|2022-04-22 00:03:40|195.07|192.27|195.23|192.43|195.23|192.43|194.99|192.19|0
1650585830000|2022-04-22 00:03:50|194.91|192.11|195.23|192.43|195.23|192.43|194.91|192.11|0
1650585840000|2022-04-22 00:04:00|195.39|192.59|195.39|192.59|195.55|192.75|195.39|192.59|0
1650585850000|2022-04-22 00:04:10|195.23|192.43|195.07|192.27|195.23|192.43|195.07|192.27|0
1650585860000|2022-04-22 00:04:20|194.91|192.11|194.99|192.19|194.99|192.19|194.91|192.11|0
1650585870000|2022-04-22 00:04:30|195.23|192.43|195.07|192.27|195.23|192.43|195.07|192.27|0
1650585880000|2022-04-22 00:04:40|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1650585890000|2022-04-22 00:04:50|194.83|192.03|195.07|192.27|195.07|192.27|194.83|192.03|0
1650585900000|2022-04-22 00:05:00|194.91|192.11|195.23|192.43|195.23|192.43|194.91|192.11|0
1650585910000|2022-04-22 00:05:10|195.07|192.27|195.31|192.51|195.31|192.51|195.07|192.27|0
1650585920000|2022-04-22 00:05:20|195.23|192.43|195.15|192.35|195.23|192.43|195.07|192.27|0
1650585930000|2022-04-22 00:05:30|195.23|192.43|195.07|192.27|195.23|192.43|195.07|192.27|0
1650585940000|2022-04-22 00:05:40|195.23|192.43|195.07|192.27|195.23|192.43|195.07|192.27|0
1650585950000|2022-04-22 00:05:50|194.91|192.11|194.43|191.63|194.91|192.11|194.43|191.63|0
1650585960000|2022-04-22 00:06:00|194.59|191.79|194.43|191.63|194.59|191.79|194.43|191.63|0
1650585970000|2022-04-22 00:06:10|194.59|191.79|194.59|191.79|194.59|191.79|194.43|191.63|0
1650585980000|2022-04-22 00:06:20|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1650585990000|2022-04-22 00:06:30|194.59|191.79|194.43|191.63|194.59|191.79|194.43|191.63|0
1650586000000|2022-04-22 00:06:40|194.59|191.79|194.43|191.63|194.59|191.79|194.43|191.63|0
1650586010000|2022-04-22 00:06:50|194.27|191.47|194.43|191.63|194.43|191.63|194.27|191.47|0
1650586020000|2022-04-22 00:07:00|194.27|191.47|194.27|191.47|194.43|191.63|194.27|191.47|0
1650586030000|2022-04-22 00:07:10|194.12|191.32|193.96|191.16|194.12|191.32|193.96|191.16|0
1650586040000|2022-04-22 00:07:20|194.12|191.32|194.43|191.63|194.43|191.63|194.12|191.32|0
1650586050000|2022-04-22 00:07:30|194.27|191.47|194.59|191.79|194.59|191.79|194.27|191.47|0
1650586060000|2022-04-22 00:07:40|194.43|191.63|194.43|191.63|194.59|191.79|194.43|191.63|0
1650586070000|2022-04-22 00:07:50|194.51|191.71|194.59|191.79|194.59|191.79|194.51|191.71|0
1650586080000|2022-04-22 00:08:00|194.43|191.63|194.59|191.79|194.59|191.79|194.43|191.63|0
1650586090000|2022-04-22 00:08:10|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1650586100000|2022-04-22 00:08:20|194.36|191.56|193.8|191|194.36|191.56|193.8|191|0
1650586110000|2022-04-22 00:08:30|193.64|190.84|193.16|190.36|193.64|190.84|193.16|190.36|0
1650586120000|2022-04-22 00:08:40|193.01|190.21|192.85|190.05|193.16|190.36|192.85|190.05|0
1650586130000|2022-04-22 00:08:50|192.93|190.13|192.85|190.05|192.93|190.13|192.85|190.05|0
1650586140000|2022-04-22 00:09:00|192.69|189.89|192.85|190.05|192.85|190.05|192.69|189.89|0
1650586150000|2022-04-22 00:09:10|193.01|190.21|192.85|190.05|193.01|190.21|192.69|189.89|0
1650586160000|2022-04-22 00:09:20|192.69|189.89|192.85|190.05|192.85|190.05|192.69|189.89|0
1650586170000|2022-04-22 00:09:30|192.69|189.89|192.85|190.05|192.85|190.05|192.69|189.89|0
1650586180000|2022-04-22 00:09:40|193.01|190.21|193.01|190.21|193.16|190.36|193.01|190.21|0
1650586200000|2022-04-22 00:10:00|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1650586210000|2022-04-22 00:10:10|193.25|190.45|193.16|190.36|193.25|190.45|193|190.2|0
1650586220000|2022-04-22 00:10:20|192.85|190.05|192.77|189.97|193|190.2|192.77|189.97|0
1650586230000|2022-04-22 00:10:30|192.85|190.05|192.85|190.05|192.85|190.05|192.69|189.89|0
1650586240000|2022-04-22 00:10:40|193|190.2|193|190.2|193.16|190.36|193|190.2|0
1650586250000|2022-04-22 00:10:50|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1650586260000|2022-04-22 00:11:00|193|190.2|193.64|190.84|193.64|190.84|193|190.2|0
1650586270000|2022-04-22 00:11:10|193.8|191|193.88|191.08|193.95|191.15|193.8|191|0
1650586280000|2022-04-22 00:11:20|193.95|191.15|194.11|191.31|194.27|191.47|193.95|191.15|0
1650586290000|2022-04-22 00:11:30|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1650586300000|2022-04-22 00:11:40|194.04|191.24|194.11|191.31|194.11|191.31|193.95|191.15|0
1650586310000|2022-04-22 00:11:50|194.04|191.24|193.95|191.15|194.04|191.24|193.95|191.15|0
1650586320000|2022-04-22 00:12:00|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1650586330000|2022-04-22 00:12:10|193.79|190.99|193.79|190.99|194.11|191.31|193.79|190.99|0
1650586340000|2022-04-22 00:12:20|193.88|191.08|194.04|191.24|194.27|191.47|193.88|191.08|0
1650586350000|2022-04-22 00:12:30|194.11|191.31|194.11|191.31|194.27|191.47|194.11|191.31|0
1650586360000|2022-04-22 00:12:40|194.43|191.63|195.22|192.42|195.22|192.42|194.43|191.63|0
1650586370000|2022-04-22 00:12:50|195.06|192.26|194.83|192.03|195.06|192.26|194.83|192.03|0
1650586380000|2022-04-22 00:13:00|194.75|191.95|195.22|192.42|195.22|192.42|194.75|191.95|0
1650586390000|2022-04-22 00:13:10|195.06|192.26|195.86|193.06|195.86|193.06|195.06|192.26|0
1650586400000|2022-04-22 00:13:20|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1650586410000|2022-04-22 00:13:30|195.46|192.66|195.06|192.26|195.46|192.66|194.9|192.1|0
1650586420000|2022-04-22 00:13:40|195.22|192.42|195.06|192.26|195.22|192.42|195.06|192.26|0
1650586430000|2022-04-22 00:13:50|195.15|192.35|195.06|192.26|195.22|192.42|195.06|192.26|0
1650586440000|2022-04-22 00:14:00|194.9|192.1|195.54|192.74|195.7|192.9|194.9|192.1|0
1650586450000|2022-04-22 00:14:10|195.38|192.58|195.46|192.66|195.46|192.66|195.38|192.58|0
1650586460000|2022-04-22 00:14:20|195.54|192.74|195.46|192.66|195.54|192.74|195.46|192.66|0
1650586470000|2022-04-22 00:14:30|195.3|192.5|195.22|192.42|195.38|192.58|195.22|192.42|0
1650586480000|2022-04-22 00:14:40|195.3|192.5|194.35|191.55|195.3|192.5|194.35|191.55|0
1650586490000|2022-04-22 00:14:50|194.59|191.79|193.63|190.83|194.59|191.79|193.63|190.83|0
1650586500000|2022-04-22 00:15:00|193.48|190.68|193.79|190.99|193.79|190.99|193.32|190.52|0
1650586510000|2022-04-22 00:15:10|193.63|190.83|193.79|190.99|193.79|190.99|193.32|190.52|0
1650586520000|2022-04-22 00:15:20|193.95|191.15|194.27|191.47|194.27|191.47|193.95|191.15|0
1650586530000|2022-04-22 00:15:30|194.9|192.1|194.74|191.94|194.9|192.1|194.74|191.94|0
1650586540000|2022-04-22 00:15:40|194.83|192.03|194.9|192.1|194.99|192.19|194.83|192.03|0
1650586550000|2022-04-22 00:15:50|194.74|191.94|194.27|191.47|194.74|191.94|194.27|191.47|0
1650586560000|2022-04-22 00:16:00|194.59|191.79|194.9|192.1|194.9|192.1|194.59|191.79|0
1650586570000|2022-04-22 00:16:10|195.06|192.26|194.9|192.1|195.06|192.26|194.9|192.1|0
1650586580000|2022-04-22 00:16:20|195.54|192.74|195.3|192.5|195.54|192.74|195.22|192.42|0
1650586590000|2022-04-22 00:16:30|195.54|192.74|195.38|192.58|195.7|192.9|195.38|192.58|0
1650586600000|2022-04-22 00:16:40|195.22|192.42|195.06|192.26|195.22|192.42|195.06|192.26|0
1650586610000|2022-04-22 00:16:50|194.9|192.1|194.9|192.1|195.06|192.26|194.74|191.94|0
1650586620000|2022-04-22 00:17:00|194.43|191.63|194.58|191.78|194.58|191.78|194.43|191.63|0
1650586630000|2022-04-22 00:17:10|194.51|191.71|194.9|192.1|194.9|192.1|194.51|191.71|0
1650586640000|2022-04-22 00:17:20|194.83|192.03|194.9|192.1|195.06|192.26|194.83|192.03|0
1650586650000|2022-04-22 00:17:30|194.98|192.18|194.9|192.1|194.98|192.18|194.9|192.1|0
1650586660000|2022-04-22 00:17:40|194.98|192.18|195.22|192.42|195.22|192.42|194.98|192.18|0
1650586670000|2022-04-22 00:17:50|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1650586680000|2022-04-22 00:18:00|195.22|192.42|195.54|192.74|195.7|192.9|195.22|192.42|0
1650586690000|2022-04-22 00:18:10|195.86|193.06|195.78|192.98|196.18|193.38|195.78|192.98|0
1650586700000|2022-04-22 00:18:20|195.38|192.58|195.78|192.98|195.86|193.06|195.38|192.58|0
1650586710000|2022-04-22 00:18:30|195.86|193.06|195.7|192.9|195.86|193.06|195.54|192.74|0
1650586720000|2022-04-22 00:18:40|195.86|193.06|196.02|193.22|196.02|193.22|195.86|193.06|0
1650586730000|2022-04-22 00:18:50|195.94|193.14|195.86|193.06|195.94|193.14|195.86|193.06|0
1650586740000|2022-04-22 00:19:00|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1650586750000|2022-04-22 00:19:10|196.17|193.37|196.17|193.37|196.17|193.37|195.7|192.9|0
1650586760000|2022-04-22 00:19:20|196.33|193.53|196.17|193.37|196.33|193.53|196.17|193.37|0
1650586770000|2022-04-22 00:19:30|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1650586780000|2022-04-22 00:19:40|195.86|193.06|196.01|193.21|196.02|193.22|195.86|193.06|0
1650586800000|2022-04-22 00:20:00|196.17|193.37|196.01|193.21|196.17|193.37|196.01|193.21|0
1650586810000|2022-04-22 00:20:10|196.1|193.3|196.01|193.21|196.1|193.3|196.01|193.21|0
1650586820000|2022-04-22 00:20:20|195.94|193.14|195.38|192.58|195.94|193.14|195.38|192.58|0
1650586830000|2022-04-22 00:20:30|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1650586840000|2022-04-22 00:20:40|195.38|192.58|195.54|192.74|195.54|192.74|195.38|192.58|0
1650586850000|2022-04-22 00:20:50|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1650586860000|2022-04-22 00:21:00|195.7|192.9|195.85|193.05|195.85|193.05|195.7|192.9|0
1650586870000|2022-04-22 00:21:10|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1650586880000|2022-04-22 00:21:20|196.1|193.3|196.1|193.3|196.1|193.3|195.85|193.05|0
1650586890000|2022-04-22 00:21:30|196.01|193.21|196.17|193.37|196.17|193.37|196.01|193.21|0
1650586900000|2022-04-22 00:21:40|196.1|193.3|195.69|192.89|196.1|193.3|195.69|192.89|0
1650586910000|2022-04-22 00:21:50|195.46|192.66|195.54|192.74|195.54|192.74|195.46|192.66|0
1650586920000|2022-04-22 00:22:00|195.38|192.58|195.38|192.58|195.46|192.66|195.22|192.42|0
1650586930000|2022-04-22 00:22:10|195.22|192.42|195.3|192.5|195.3|192.5|195.22|192.42|0
1650586940000|2022-04-22 00:22:20|195.06|192.26|194.74|191.94|195.22|192.42|194.74|191.94|0
1650586950000|2022-04-22 00:22:30|194.58|191.78|194.9|192.1|194.9|192.1|194.58|191.78|0
1650586960000|2022-04-22 00:22:40|195.06|192.26|194.9|192.1|195.06|192.26|194.9|192.1|0
1650586970000|2022-04-22 00:22:50|195.06|192.26|194.9|192.1|195.06|192.26|194.9|192.1|0
1650586980000|2022-04-22 00:23:00|194.98|192.18|194.82|192.02|194.98|192.18|194.82|192.02|0
1650586990000|2022-04-22 00:23:10|194.9|192.1|194.74|191.94|194.9|192.1|194.74|191.94|0
1650587000000|2022-04-22 00:23:20|194.82|192.02|194.74|191.94|194.9|192.1|194.74|191.94|0
1650587010000|2022-04-22 00:23:30|194.9|192.1|194.74|191.94|194.9|192.1|194.74|191.94|0
1650587020000|2022-04-22 00:23:40|194.82|192.02|194.98|192.18|194.98|192.18|194.82|192.02|0
1650587030000|2022-04-22 00:23:50|194.9|192.1|195.22|192.42|195.22|192.42|194.9|192.1|0
1650587040000|2022-04-22 00:24:00|195.37|192.57|195.37|192.57|195.37|192.57|195.22|192.42|0
1650587050000|2022-04-22 00:24:10|195.06|192.26|195.06|192.26|195.06|192.26|194.98|192.18|0
1650587060000|2022-04-22 00:24:20|195.22|192.42|195.22|192.42|195.37|192.57|195.06|192.26|0
1650587070000|2022-04-22 00:24:30|195.14|192.34|195.21|192.41|195.22|192.42|195.14|192.34|0
1650587080000|2022-04-22 00:24:40|195.06|192.26|195.06|192.26|195.06|192.26|194.9|192.1|0
1650587090000|2022-04-22 00:24:50|194.98|192.18|195.21|192.41|195.21|192.41|194.9|192.1|0
1650587100000|2022-04-22 00:25:00|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1650587110000|2022-04-22 00:25:10|195.69|192.89|195.53|192.73|195.69|192.89|195.53|192.73|0
1650587120000|2022-04-22 00:25:20|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1650587130000|2022-04-22 00:25:30|195.21|192.41|195.85|193.05|195.85|193.05|195.21|192.41|0
1650587140000|2022-04-22 00:25:40|196.09|193.29|195.85|193.05|196.17|193.37|195.85|193.05|0
1650587160000|2022-04-22 00:26:00|195.77|192.97|195.85|193.05|195.85|193.05|195.77|192.97|0
1650587170000|2022-04-22 00:26:10|196.49|193.69|196.25|193.45|196.49|193.69|196.17|193.37|0
1650587180000|2022-04-22 00:26:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1650587190000|2022-04-22 00:26:30|196.49|193.69|196.65|193.85|196.65|193.85|196.49|193.69|0
1650587200000|2022-04-22 00:26:40|196.49|193.69|196.65|193.85|196.65|193.85|196.49|193.69|0
1650587210000|2022-04-22 00:26:50|196.81|194.01|196.65|193.85|196.81|194.01|196.65|193.85|0
1650587220000|2022-04-22 00:27:00|196.33|193.53|196.33|193.53|196.33|193.53|196.17|193.37|0
1650587230000|2022-04-22 00:27:10|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1650587240000|2022-04-22 00:27:20|196.33|193.53|196.17|193.37|196.33|193.53|196.17|193.37|0
1650587250000|2022-04-22 00:27:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1650587260000|2022-04-22 00:27:40|196.17|193.37|196.33|193.53|196.33|193.53|196.17|193.37|0
1650587270000|2022-04-22 00:27:50|196.49|193.69|196.65|193.85|196.65|193.85|196.49|193.69|0
1650587280000|2022-04-22 00:28:00|196.81|194.01|196.73|193.93|196.81|194.01|196.73|193.93|0
1650587290000|2022-04-22 00:28:10|196.97|194.17|196.81|194.01|196.97|194.17|196.81|194.01|0
1650587300000|2022-04-22 00:28:20|196.97|194.17|196.81|194.01|197.21|194.41|196.81|194.01|0
1650587310000|2022-04-22 00:28:30|196.65|193.85|196.49|193.69|196.65|193.85|196.49|193.69|0
1650587320000|2022-04-22 00:28:40|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1650587330000|2022-04-22 00:28:50|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1650587340000|2022-04-22 00:29:00|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1650587350000|2022-04-22 00:29:10|196.49|193.69|196.33|193.53|196.49|193.69|196.33|193.53|0
1650587370000|2022-04-22 00:29:30|196.25|193.45|196.33|193.53|196.33|193.53|196.25|193.45|0
1650587380000|2022-04-22 00:29:40|196.17|193.37|196.33|193.53|196.33|193.53|196.17|193.37|0
1650587390000|2022-04-22 00:29:50|196.41|193.61|196.49|193.69|196.49|193.69|196.41|193.61|0
1650587400000|2022-04-22 00:30:00|196.65|193.85|196.81|194.01|196.81|194.01|196.65|193.85|0
1650587410000|2022-04-22 00:30:10|196.65|193.85|196.81|194.01|196.81|194.01|196.65|193.85|0
1650587420000|2022-04-22 00:30:20|196.97|194.17|197.05|194.25|197.13|194.33|196.97|194.17|0
1650587430000|2022-04-22 00:30:30|196.97|194.17|197.05|194.25|197.05|194.25|196.81|194.01|0
1650587440000|2022-04-22 00:30:40|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1650587450000|2022-04-22 00:30:50|196.97|194.17|196.81|194.01|196.97|194.17|196.81|194.01|0
1650587460000|2022-04-22 00:31:00|196.89|194.09|196.33|193.53|196.89|194.09|196.33|193.53|0
1650587470000|2022-04-22 00:31:10|196.25|193.45|196.49|193.69|196.57|193.77|196.25|193.45|0
1650587480000|2022-04-22 00:31:20|196.81|194.01|196.65|193.85|196.81|194.01|196.65|193.85|0
1650587490000|2022-04-22 00:31:30|196.49|193.69|196.33|193.53|196.49|193.69|196.33|193.53|0
1650587500000|2022-04-22 00:31:40|196.65|193.85|196.49|193.69|196.65|193.85|196.49|193.69|0
1650587510000|2022-04-22 00:31:50|196.17|193.37|196.17|193.37|196.33|193.53|196.17|193.37|0
1650587520000|2022-04-22 00:32:00|196.25|193.45|196.17|193.37|196.33|193.53|196.17|193.37|0
1650587530000|2022-04-22 00:32:10|195.21|192.41|195.05|192.25|195.21|192.41|195.05|192.25|0
1650587540000|2022-04-22 00:32:20|194.89|192.09|195.05|192.25|195.05|192.25|194.89|192.09|0
1650587550000|2022-04-22 00:32:30|194.89|192.09|194.89|192.09|195.05|192.25|194.89|192.09|0
1650587560000|2022-04-22 00:32:40|194.97|192.17|195.05|192.25|195.05|192.25|194.97|192.17|0
1650587570000|2022-04-22 00:32:50|194.89|192.09|194.97|192.17|195.05|192.25|194.89|192.09|0
1650587580000|2022-04-22 00:33:00|194.89|192.09|194.73|191.93|194.89|192.09|194.73|191.93|0
1650587590000|2022-04-22 00:33:10|194.57|191.77|194.73|191.93|194.73|191.93|194.57|191.77|0
1650587600000|2022-04-22 00:33:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1650587610000|2022-04-22 00:33:30|194.81|192.01|194.89|192.09|194.89|192.09|194.81|192.01|0
1650587620000|2022-04-22 00:33:40|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1650587640000|2022-04-22 00:34:00|194.89|192.09|194.73|191.93|194.89|192.09|194.73|191.93|0
1650587650000|2022-04-22 00:34:10|195.05|192.25|194.81|192.01|195.05|192.25|194.81|192.01|0
1650587660000|2022-04-22 00:34:20|194.89|192.09|194.89|192.09|195.05|192.25|194.89|192.09|0
1650587670000|2022-04-22 00:34:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1650587680000|2022-04-22 00:34:40|194.89|192.09|194.65|191.85|194.89|192.09|194.65|191.85|0
1650587690000|2022-04-22 00:34:50|194.73|191.93|194.41|191.61|194.73|191.93|194.41|191.61|0
1650587700000|2022-04-22 00:35:00|194.25|191.45|194.1|191.3|194.25|191.45|194.1|191.3|0
1650587710000|2022-04-22 00:35:10|194.25|191.45|194.25|191.45|194.25|191.45|194.1|191.3|0
1650587720000|2022-04-22 00:35:20|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1650587730000|2022-04-22 00:35:30|194.34|191.54|194.41|191.61|194.41|191.61|194.34|191.54|0
1650587740000|2022-04-22 00:35:40|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1650587750000|2022-04-22 00:35:50|194.73|191.93|194.81|192.01|194.81|192.01|194.73|191.93|0
1650587760000|2022-04-22 00:36:00|195.05|192.25|194.97|192.17|195.05|192.25|194.89|192.09|0
1650587770000|2022-04-22 00:36:10|195.05|192.25|194.89|192.09|195.05|192.25|194.89|192.09|0
1650587780000|2022-04-22 00:36:20|194.81|192.01|194.89|192.09|194.89|192.09|194.81|192.01|0
1650587790000|2022-04-22 00:36:30|195.05|192.25|195.21|192.41|195.21|192.41|195.05|192.25|0
1650587800000|2022-04-22 00:36:40|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1650587810000|2022-04-22 00:36:50|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1650587820000|2022-04-22 00:37:00|195.05|192.25|195.05|192.25|195.37|192.57|195.05|192.25|0
1650587830000|2022-04-22 00:37:10|195.21|192.41|195.37|192.57|195.37|192.57|195.21|192.41|0
1650587840000|2022-04-22 00:37:20|195.52|192.72|195.93|193.13|195.93|193.13|195.52|192.72|0
1650587850000|2022-04-22 00:37:30|195.77|192.97|195.61|192.81|195.77|192.97|195.61|192.81|0
1650587860000|2022-04-22 00:37:40|195.84|193.04|195.84|193.04|195.84|193.04|195.68|192.88|0
1650587870000|2022-04-22 00:37:50|195.68|192.88|195.68|192.88|195.77|192.97|195.68|192.88|0
1650587880000|2022-04-22 00:38:00|195.52|192.72|195.93|193.13|195.93|193.13|195.52|192.72|0
1650587890000|2022-04-22 00:38:10|195.61|192.81|195.84|193.04|195.84|193.04|195.61|192.81|0
1650587900000|2022-04-22 00:38:20|196|193.2|196|193.2|196|193.2|196|193.2|0
1650587910000|2022-04-22 00:38:30|196.16|193.36|195.84|193.04|196.16|193.36|195.84|193.04|0
1650587920000|2022-04-22 00:38:40|196|193.2|196|193.2|196|193.2|196|193.2|0
1650587930000|2022-04-22 00:38:50|196.32|193.52|196.48|193.68|196.64|193.84|196.32|193.52|0
1650587940000|2022-04-22 00:39:00|196.32|193.52|196.64|193.84|196.64|193.84|196.16|193.36|0
1650587950000|2022-04-22 00:39:10|196.48|193.68|196.32|193.52|196.64|193.84|196.32|193.52|0
1650587960000|2022-04-22 00:39:20|196.16|193.36|196|193.2|196.16|193.36|196|193.2|0
1650587970000|2022-04-22 00:39:30|195.84|193.04|195.84|193.04|195.84|193.04|195.84|193.04|0
1650587980000|2022-04-22 00:39:40|195.76|192.96|195.84|193.04|195.84|193.04|195.68|192.88|0
1650587990000|2022-04-22 00:39:50|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1650588000000|2022-04-22 00:40:00|195.52|192.72|195.52|192.72|195.52|192.72|195.36|192.56|0
1650588010000|2022-04-22 00:40:10|195.36|192.56|195.52|192.72|195.52|192.72|195.36|192.56|0
1650588020000|2022-04-22 00:40:20|195.68|192.88|196|193.2|196|193.2|195.68|192.88|0
1650588030000|2022-04-22 00:40:30|195.84|193.04|195.84|193.04|195.84|193.04|195.68|192.88|0
1650588040000|2022-04-22 00:40:40|196|193.2|196.16|193.36|196.32|193.52|196|193.2|0
1650588050000|2022-04-22 00:40:50|196.32|193.52|196.64|193.84|196.64|193.84|196.32|193.52|0
1650588060000|2022-04-22 00:41:00|196.48|193.68|196.32|193.52|196.48|193.68|196.32|193.52|0
1650588070000|2022-04-22 00:41:10|196.48|193.68|196.48|193.68|196.56|193.76|196.48|193.68|0
1650588080000|2022-04-22 00:41:20|196.56|193.76|196.64|193.84|196.64|193.84|196.32|193.52|0
1650588090000|2022-04-22 00:41:30|196.48|193.68|196.56|193.76|196.56|193.76|196.48|193.68|0
1650588100000|2022-04-22 00:41:40|196.48|193.68|196.64|193.84|196.64|193.84|196.32|193.52|0
1650588110000|2022-04-22 00:41:50|196.56|193.76|196.32|193.52|196.56|193.76|196.32|193.52|0
1650588120000|2022-04-22 00:42:00|196.16|193.36|196.4|193.6|196.48|193.68|196.16|193.36|0
1650588130000|2022-04-22 00:42:10|196.32|193.52|196.16|193.36|196.32|193.52|196.16|193.36|0
1650588140000|2022-04-22 00:42:20|196.24|193.44|196.32|193.52|196.32|193.52|196.16|193.36|0
1650588150000|2022-04-22 00:42:30|196.24|193.44|196.24|193.44|196.24|193.44|196.16|193.36|0
1650588160000|2022-04-22 00:42:40|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1650588170000|2022-04-22 00:42:50|196.16|193.36|196.32|193.52|196.32|193.52|196.16|193.36|0
1650588180000|2022-04-22 00:43:00|196.48|193.68|196.32|193.52|196.48|193.68|196.32|193.52|0
1650588190000|2022-04-22 00:43:10|196|193.2|196|193.2|196|193.2|196|193.2|0
1650588200000|2022-04-22 00:43:20|196.16|193.36|196.64|193.84|196.64|193.84|196|193.2|0
1650588210000|2022-04-22 00:43:30|196.56|193.76|196.64|193.84|196.64|193.84|196.48|193.68|0
1650588220000|2022-04-22 00:43:40|196.8|194|196.8|194|196.8|194|196.8|194|0
1650588230000|2022-04-22 00:43:50|196.64|193.84|196.8|194|196.8|194|196.64|193.84|0
1650588240000|2022-04-22 00:44:00|196.72|193.92|197.04|194.24|197.12|194.32|196.72|193.92|0
1650588250000|2022-04-22 00:44:10|196.8|194|196.96|194.16|196.96|194.16|196.8|194|0
1650588260000|2022-04-22 00:44:20|197.12|194.32|197.44|194.64|197.44|194.64|197.12|194.32|0
1650588270000|2022-04-22 00:44:30|197.76|194.96|199.2|196.4|199.53|196.73|197.76|194.96|0
1650588280000|2022-04-22 00:44:40|199.04|196.24|199.36|196.56|199.36|196.56|199.04|196.24|0
1650588290000|2022-04-22 00:44:50|199.52|196.72|199.69|196.89|199.69|196.89|199.52|196.72|0
1650588300000|2022-04-22 00:45:00|199.93|197.13|199.52|196.72|199.93|197.13|199.52|196.72|0
1650588310000|2022-04-22 00:45:10|199.77|196.97|200.98|198.18|200.98|198.18|199.77|196.97|0
1650588320000|2022-04-22 00:45:20|201.14|198.34|202.76|199.96|203.09|200.29|201.14|198.34|0
1650588330000|2022-04-22 00:45:30|202.44|199.64|203.74|200.94|203.74|200.94|202.44|199.64|0
1650588340000|2022-04-22 00:45:40|203.9|201.1|203.9|201.1|203.9|201.1|203.9|201.1|0
1650588350000|2022-04-22 00:45:50|204.72|201.92|204.39|201.59|204.72|201.92|204.39|201.59|0
1650588360000|2022-04-22 00:46:00|204.32|201.52|205.05|202.25|205.13|202.33|204.32|201.52|0
1650588370000|2022-04-22 00:46:10|204.88|202.08|205.38|202.58|205.38|202.58|204.72|201.92|0
1650588380000|2022-04-22 00:46:20|204.56|201.76|204.39|201.59|204.56|201.76|204.39|201.59|0
1650588390000|2022-04-22 00:46:30|203.74|200.94|203.41|200.61|203.74|200.94|203.41|200.61|0
1650588400000|2022-04-22 00:46:40|203.74|200.94|203.74|200.94|203.9|201.1|203.74|200.94|0
1650588410000|2022-04-22 00:46:50|203.9|201.1|204.07|201.27|204.07|201.27|203.9|201.1|0
1650588420000|2022-04-22 00:47:00|203.9|201.1|204.07|201.27|204.23|201.43|203.82|201.02|0
1650588430000|2022-04-22 00:47:10|204.39|201.59|204.23|201.43|204.56|201.76|204.23|201.43|0
1650588440000|2022-04-22 00:47:20|204.31|201.51|205.3|202.5|205.3|202.5|204.31|201.51|0
1650588450000|2022-04-22 00:47:30|205.13|202.33|205.21|202.41|205.21|202.41|204.88|202.08|0
1650588460000|2022-04-22 00:47:40|205.37|202.57|205.37|202.57|205.37|202.57|205.37|202.57|0
1650588470000|2022-04-22 00:47:50|205.05|202.25|205.21|202.41|205.21|202.41|205.05|202.25|0
1650588480000|2022-04-22 00:48:00|205.05|202.25|205.21|202.41|205.21|202.41|205.05|202.25|0
1650588490000|2022-04-22 00:48:10|205.54|202.74|205.46|202.66|205.54|202.74|205.37|202.57|0
1650588500000|2022-04-22 00:48:20|205.54|202.74|205.37|202.57|205.54|202.74|205.3|202.5|0
1650588510000|2022-04-22 00:48:30|205.3|202.5|204.97|202.17|205.3|202.5|204.97|202.17|0
1650588520000|2022-04-22 00:48:40|204.88|202.08|204.8|202|205.05|202.25|204.72|201.92|0
1650588530000|2022-04-22 00:48:50|204.72|201.92|204.39|201.59|204.72|201.92|204.39|201.59|0
1650588540000|2022-04-22 00:49:00|204.55|201.75|204.72|201.92|204.88|202.08|204.55|201.75|0
1650588550000|2022-04-22 00:49:10|204.64|201.84|204.55|201.75|204.72|201.92|204.55|201.75|0
1650588560000|2022-04-22 00:49:20|204.72|201.92|204.72|201.92|204.8|202|204.72|201.92|0
1650588570000|2022-04-22 00:49:30|204.64|201.84|204.55|201.75|204.64|201.84|204.55|201.75|0
1650588580000|2022-04-22 00:49:40|204.72|201.92|204.88|202.08|204.88|202.08|204.72|201.92|0
1650588590000|2022-04-22 00:49:50|204.8|202|206.03|203.23|206.03|203.23|204.8|202|0
1650588600000|2022-04-22 00:50:00|205.54|202.74|205.37|202.57|205.54|202.74|205.37|202.57|0
1650588610000|2022-04-22 00:50:10|205.29|202.49|205.7|202.9|205.7|202.9|205.29|202.49|0
1650588620000|2022-04-22 00:50:20|205.86|203.06|205.86|203.06|205.86|203.06|205.86|203.06|0
1650588630000|2022-04-22 00:50:30|206.03|203.23|206.03|203.23|206.19|203.39|206.03|203.23|0
1650588640000|2022-04-22 00:50:40|206.19|203.39|206.19|203.39|206.19|203.39|206.03|203.23|0
1650588650000|2022-04-22 00:50:50|206.03|203.23|205.54|202.74|206.03|203.23|205.54|202.74|0
1650588660000|2022-04-22 00:51:00|205.79|202.99|206.19|203.39|206.19|203.39|205.79|202.99|0
1650588670000|2022-04-22 00:51:10|206.36|203.56|206.52|203.72|206.52|203.72|206.36|203.56|0
1650588680000|2022-04-22 00:51:20|206.03|203.23|206.03|203.23|206.03|203.23|206.03|203.23|0
1650588690000|2022-04-22 00:51:30|205.86|203.06|205.54|202.74|205.86|203.06|205.54|202.74|0
1650588700000|2022-04-22 00:51:40|205.37|202.57|204.88|202.08|205.37|202.57|204.88|202.08|0
1650588710000|2022-04-22 00:51:50|205.04|202.24|205.21|202.41|205.21|202.41|205.04|202.24|0
1650588720000|2022-04-22 00:52:00|205.13|202.33|204.96|202.16|205.13|202.33|204.96|202.16|0
1650588730000|2022-04-22 00:52:10|204.88|202.08|204.72|201.92|205.04|202.24|204.72|201.92|0
1650588740000|2022-04-22 00:52:20|204.06|201.26|203.9|201.1|204.06|201.26|203.82|201.02|0
1650588750000|2022-04-22 00:52:30|204.06|201.26|203.9|201.1|204.39|201.59|203.9|201.1|0
1650588760000|2022-04-22 00:52:40|203.98|201.18|204.06|201.26|204.23|201.43|203.98|201.18|0
1650588770000|2022-04-22 00:52:50|204.55|201.75|205.53|202.73|205.53|202.73|204.55|201.75|0
1650588780000|2022-04-22 00:53:00|205.04|202.24|204.55|201.75|205.04|202.24|204.55|201.75|0
1650588790000|2022-04-22 00:53:10|204.64|201.84|204.72|201.92|204.72|201.92|204.64|201.84|0
1650588800000|2022-04-22 00:53:20|204.88|202.08|204.88|202.08|204.88|202.08|204.55|201.75|0
1650588810000|2022-04-22 00:53:30|204.72|201.92|204.8|202|204.8|202|204.72|201.92|0
1650588820000|2022-04-22 00:53:40|204.72|201.92|204.72|201.92|204.88|202.08|204.72|201.92|0
1650588830000|2022-04-22 00:53:50|204.88|202.08|204.71|201.91|204.88|202.08|204.71|201.91|0
1650588840000|2022-04-22 00:54:00|204.55|201.75|204.15|201.35|204.55|201.75|204.15|201.35|0
1650588850000|2022-04-22 00:54:10|203.9|201.1|203.9|201.1|203.9|201.1|203.9|201.1|0
1650588860000|2022-04-22 00:54:20|203.82|201.02|204.06|201.26|204.06|201.26|203.82|201.02|0
1650588870000|2022-04-22 00:54:30|204.22|201.42|204.31|201.51|204.31|201.51|204.06|201.26|0
1650588880000|2022-04-22 00:54:40|204.22|201.42|204.06|201.26|204.22|201.42|204.06|201.26|0
1650588890000|2022-04-22 00:54:50|204.15|201.35|204.22|201.42|204.22|201.42|203.9|201.1|0
1650588900000|2022-04-22 00:55:00|204.06|201.26|204.15|201.35|204.39|201.59|204.06|201.26|0
1650588910000|2022-04-22 00:55:10|204.22|201.42|204.06|201.26|204.22|201.42|204.06|201.26|0
1650588920000|2022-04-22 00:55:20|203.9|201.1|203.73|200.93|203.9|201.1|203.73|200.93|0
1650588930000|2022-04-22 00:55:30|203.41|200.61|202.92|200.12|203.41|200.61|202.92|200.12|0
1650588940000|2022-04-22 00:55:40|203.24|200.44|203.24|200.44|203.24|200.44|202.92|200.12|0
1650588950000|2022-04-22 00:55:50|203|200.2|202.59|199.79|203|200.2|202.59|199.79|0
1650588960000|2022-04-22 00:56:00|202.43|199.63|202.84|200.04|202.84|200.04|202.43|199.63|0
1650588970000|2022-04-22 00:56:10|202.92|200.12|203.08|200.28|203.08|200.28|202.92|200.12|0
1650588980000|2022-04-22 00:56:20|202.76|199.96|202.76|199.96|202.76|199.96|202.59|199.79|0
1650588990000|2022-04-22 00:56:30|202.59|199.79|202.59|199.79|202.59|199.79|202.59|199.79|0
1650589000000|2022-04-22 00:56:40|202.43|199.63|202.43|199.63|202.43|199.63|202.27|199.47|0
1650589010000|2022-04-22 00:56:50|202.27|199.47|202.27|199.47|202.35|199.55|202.27|199.47|0
1650589020000|2022-04-22 00:57:00|202.1|199.3|202.1|199.3|202.27|199.47|202.1|199.3|0
1650589030000|2022-04-22 00:57:10|202.19|199.39|202.27|199.47|202.27|199.47|202.19|199.39|0
1650589040000|2022-04-22 00:57:20|201.94|199.14|202.1|199.3|202.27|199.47|201.94|199.14|0
1650589050000|2022-04-22 00:57:30|201.94|199.14|202.27|199.47|202.27|199.47|201.94|199.14|0
1650589060000|2022-04-22 00:57:40|202.1|199.3|201.94|199.14|202.1|199.3|201.94|199.14|0
1650589070000|2022-04-22 00:57:50|202.1|199.3|202.27|199.47|202.27|199.47|202.1|199.3|0
1650589080000|2022-04-22 00:58:00|202.43|199.63|202.27|199.47|202.43|199.63|202.27|199.47|0
1650589090000|2022-04-22 00:58:10|202.43|199.63|202.68|199.88|202.68|199.88|202.43|199.63|0
1650589100000|2022-04-22 00:58:20|202.75|199.95|203.24|200.44|203.24|200.44|202.75|199.95|0
1650589110000|2022-04-22 00:58:30|203.41|200.61|203.24|200.44|203.41|200.61|203.24|200.44|0
1650589120000|2022-04-22 00:58:40|202.92|200.12|202.59|199.79|202.92|200.12|202.59|199.79|0
1650589130000|2022-04-22 00:58:50|202.92|200.12|203.08|200.28|203.08|200.28|202.92|200.12|0
1650589140000|2022-04-22 00:59:00|202.92|200.12|202.59|199.79|203.08|200.28|202.59|199.79|0
1650589150000|2022-04-22 00:59:10|202.75|199.95|203.08|200.28|203.08|200.28|202.75|199.95|0
1650589160000|2022-04-22 00:59:20|202.75|199.95|202.92|200.12|202.92|200.12|202.68|199.88|0
1650589170000|2022-04-22 00:59:30|202.75|199.95|202.75|199.95|202.75|199.95|202.75|199.95|0
1650589180000|2022-04-22 00:59:40|202.92|200.12|202.75|199.95|202.92|200.12|202.75|199.95|0
1650589190000|2022-04-22 00:59:50|202.43|199.63|201.94|199.14|202.43|199.63|201.94|199.14|0
1650589200000|2022-04-22 01:00:00|202.1|199.3|201.78|198.98|202.1|199.3|201.78|198.98|0
1650589210000|2022-04-22 01:00:10|201.86|199.06|202.1|199.3|202.1|199.3|201.78|198.98|0
1650589220000|2022-04-22 01:00:20|201.94|199.14|202.92|200.12|202.92|200.12|201.94|199.14|0
1650589230000|2022-04-22 01:00:30|202.84|200.04|202.92|200.12|202.92|200.12|202.84|200.04|0
1650589240000|2022-04-22 01:00:40|202.75|199.95|202.75|199.95|202.75|199.95|202.59|199.79|0
1650589250000|2022-04-22 01:00:50|202.59|199.79|202.26|199.46|202.59|199.79|202.26|199.46|0
1650589260000|2022-04-22 01:01:00|202.1|199.3|202.1|199.3|202.1|199.3|202.02|199.22|0
1650589270000|2022-04-22 01:01:10|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1650589280000|2022-04-22 01:01:20|202.1|199.3|201.94|199.14|202.1|199.3|201.94|199.14|0
1650589290000|2022-04-22 01:01:30|202.1|199.3|201.45|198.65|202.1|199.3|201.29|198.49|0
1650589300000|2022-04-22 01:01:40|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1650589310000|2022-04-22 01:01:50|201.37|198.57|201.61|198.81|201.61|198.81|201.37|198.57|0
1650589320000|2022-04-22 01:02:00|201.7|198.9|201.61|198.81|201.78|198.98|201.61|198.81|0
1650589330000|2022-04-22 01:02:10|201.45|198.65|202.1|199.3|202.1|199.3|201.45|198.65|0
1650589340000|2022-04-22 01:02:20|201.94|199.14|201.78|198.98|202.02|199.22|201.78|198.98|0
1650589350000|2022-04-22 01:02:30|201.94|199.14|201.86|199.06|201.94|199.14|201.86|199.06|0
1650589360000|2022-04-22 01:02:40|201.78|198.98|201.78|198.98|201.78|198.98|201.45|198.65|0
1650589370000|2022-04-22 01:02:50|201.61|198.81|201.45|198.65|201.61|198.81|201.45|198.65|0
1650589380000|2022-04-22 01:03:00|201.61|198.81|201.45|198.65|201.61|198.81|201.45|198.65|0
1650589390000|2022-04-22 01:03:10|201.61|198.81|201.78|198.98|201.78|198.98|201.61|198.81|0
1650589400000|2022-04-22 01:03:20|201.94|199.14|202.1|199.3|202.1|199.3|201.94|199.14|0
1650589410000|2022-04-22 01:03:30|202.26|199.46|202.26|199.46|202.26|199.46|202.26|199.46|0
1650589420000|2022-04-22 01:03:40|202.1|199.3|202.43|199.63|202.51|199.71|202.1|199.3|0
1650589430000|2022-04-22 01:03:50|202.59|199.79|202.59|199.79|202.59|199.79|202.59|199.79|0
1650589440000|2022-04-22 01:04:00|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1650589450000|2022-04-22 01:04:10|202.26|199.46|202.42|199.62|202.42|199.62|202.26|199.46|0
1650589460000|2022-04-22 01:04:20|202.51|199.71|202.75|199.95|202.75|199.95|202.42|199.62|0
1650589470000|2022-04-22 01:04:30|202.59|199.79|202.59|199.79|202.59|199.79|202.59|199.79|0
1650589480000|2022-04-22 01:04:40|202.42|199.62|202.26|199.46|202.42|199.62|202.26|199.46|0
1650589490000|2022-04-22 01:04:50|202.42|199.62|202.42|199.62|202.42|199.62|202.42|199.62|0
1650589510000|2022-04-22 01:05:10|202.26|199.46|202.02|199.22|202.26|199.46|202.02|199.22|0
1650589520000|2022-04-22 01:05:20|202.1|199.3|201.94|199.14|202.1|199.3|201.94|199.14|0
1650589540000|2022-04-22 01:05:40|201.77|198.97|201.77|198.97|201.77|198.97|201.77|198.97|0
1650589550000|2022-04-22 01:05:50|201.94|199.14|202.1|199.3|202.1|199.3|201.94|199.14|0
1650589560000|2022-04-22 01:06:00|201.94|199.14|202.26|199.46|202.35|199.55|201.94|199.14|0
1650589570000|2022-04-22 01:06:10|202.18|199.38|201.94|199.14|202.26|199.46|201.94|199.14|0
1650589580000|2022-04-22 01:06:20|202.1|199.3|202.1|199.3|202.18|199.38|202.1|199.3|0
1650589590000|2022-04-22 01:06:30|202.26|199.46|202.18|199.38|202.26|199.46|202.18|199.38|0
1650589600000|2022-04-22 01:06:40|202.26|199.46|202.42|199.62|202.42|199.62|202.26|199.46|0
1650589610000|2022-04-22 01:06:50|202.59|199.79|202.26|199.46|202.59|199.79|202.26|199.46|0
1650589620000|2022-04-22 01:07:00|202.18|199.38|202.1|199.3|202.18|199.38|202.1|199.3|0
1650589630000|2022-04-22 01:07:10|201.94|199.14|202.02|199.22|202.02|199.22|201.94|199.14|0
1650589640000|2022-04-22 01:07:20|201.94|199.14|201.94|199.14|201.94|199.14|201.94|199.14|0
1650589650000|2022-04-22 01:07:30|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1650589670000|2022-04-22 01:07:50|202.26|199.46|202.26|199.46|202.26|199.46|202.1|199.3|0
1650589680000|2022-04-22 01:08:00|202.34|199.54|202.26|199.46|202.34|199.54|202.26|199.46|0
1650589690000|2022-04-22 01:08:10|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1650589700000|2022-04-22 01:08:20|202.26|199.46|202.26|199.46|202.34|199.54|202.26|199.46|0
1650589710000|2022-04-22 01:08:30|202.34|199.54|202.1|199.3|202.34|199.54|202.1|199.3|0
1650589720000|2022-04-22 01:08:40|201.93|199.13|201.93|199.13|201.93|199.13|201.93|199.13|0
1650589730000|2022-04-22 01:08:50|202.1|199.3|201.93|199.13|202.1|199.3|201.93|199.13|0
1650589740000|2022-04-22 01:09:00|201.77|198.97|201.77|198.97|201.86|199.06|201.77|198.97|0
1650589760000|2022-04-22 01:09:20|201.93|199.13|201.77|198.97|201.93|199.13|201.77|198.97|0
1650589770000|2022-04-22 01:09:30|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1650589780000|2022-04-22 01:09:40|201.45|198.65|201.28|198.48|201.45|198.65|201.28|198.48|0
1650589790000|2022-04-22 01:09:50|201.12|198.32|201.21|198.41|201.21|198.41|201.12|198.32|0
1650589800000|2022-04-22 01:10:00|201.12|198.32|200.96|198.16|201.12|198.32|200.96|198.16|0
1650589820000|2022-04-22 01:10:20|201.12|198.32|201.12|198.32|201.12|198.32|201.04|198.24|0
1650589830000|2022-04-22 01:10:30|201.28|198.48|201.77|198.97|201.77|198.97|201.28|198.48|0
1650589840000|2022-04-22 01:10:40|201.53|198.73|201.53|198.73|201.53|198.73|201.45|198.65|0
1650589850000|2022-04-22 01:10:50|201.61|198.81|201.77|198.97|201.77|198.97|201.61|198.81|0
1650589860000|2022-04-22 01:11:00|201.85|199.05|201.77|198.97|201.85|199.05|201.77|198.97|0
1650589870000|2022-04-22 01:11:10|201.93|199.13|201.77|198.97|201.93|199.13|201.77|198.97|0
1650589880000|2022-04-22 01:11:20|201.93|199.13|201.93|199.13|201.93|199.13|201.77|198.97|0
1650589890000|2022-04-22 01:11:30|201.77|198.97|201.45|198.65|201.77|198.97|201.45|198.65|0
1650589900000|2022-04-22 01:11:40|201.53|198.73|201.45|198.65|201.61|198.81|201.45|198.65|0
1650589910000|2022-04-22 01:11:50|201.61|198.81|201.37|198.57|201.61|198.81|201.37|198.57|0
1650589920000|2022-04-22 01:12:00|201.28|198.48|201.28|198.48|201.37|198.57|201.21|198.41|0
1650589930000|2022-04-22 01:12:10|201.37|198.57|201.45|198.65|201.61|198.81|201.37|198.57|0
1650589940000|2022-04-22 01:12:20|201.53|198.73|201.61|198.81|201.61|198.81|201.53|198.73|0
1650589950000|2022-04-22 01:12:30|201.45|198.65|201.61|198.81|201.61|198.81|201.45|198.65|0
1650589960000|2022-04-22 01:12:40|201.69|198.89|201.77|198.97|201.77|198.97|201.69|198.89|0
1650589970000|2022-04-22 01:12:50|201.44|198.64|201.12|198.32|201.44|198.64|201.12|198.32|0
1650589980000|2022-04-22 01:13:00|201.28|198.48|201.44|198.64|201.44|198.64|201.28|198.48|0
1650589990000|2022-04-22 01:13:10|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1650590000000|2022-04-22 01:13:20|201.44|198.64|201.28|198.48|201.44|198.64|201.28|198.48|0
1650590010000|2022-04-22 01:13:30|201.37|198.57|201.28|198.48|201.37|198.57|201.28|198.48|0
1650590020000|2022-04-22 01:13:40|201.44|198.64|201.44|198.64|201.44|198.64|201.37|198.57|0
1650590030000|2022-04-22 01:13:50|201.61|198.81|201.61|198.81|201.77|198.97|201.61|198.81|0
1650590040000|2022-04-22 01:14:00|201.77|198.97|201.61|198.81|201.77|198.97|201.61|198.81|0
1650590050000|2022-04-22 01:14:10|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1650590060000|2022-04-22 01:14:20|201.28|198.48|201.37|198.57|201.37|198.57|201.28|198.48|0
1650590070000|2022-04-22 01:14:30|201.28|198.48|201.12|198.32|201.28|198.48|201.12|198.32|0
1650590080000|2022-04-22 01:14:40|201.28|198.48|201.12|198.32|201.28|198.48|201.12|198.32|0
1650590090000|2022-04-22 01:14:50|201.2|198.4|201.12|198.32|201.2|198.4|200.96|198.16|0
1650590100000|2022-04-22 01:15:00|201.2|198.4|201.12|198.32|201.2|198.4|201.12|198.32|0
1650590110000|2022-04-22 01:15:10|201.2|198.4|201.12|198.32|201.2|198.4|200.96|198.16|0
1650590120000|2022-04-22 01:15:20|200.96|198.16|200.8|198|200.96|198.16|200.8|198|0
1650590130000|2022-04-22 01:15:30|200.63|197.83|200.96|198.16|200.96|198.16|200.56|197.76|0
1650590140000|2022-04-22 01:15:40|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1650590150000|2022-04-22 01:15:50|200.96|198.16|201.12|198.32|201.12|198.32|200.96|198.16|0
1650590160000|2022-04-22 01:16:00|200.96|198.16|200.96|198.16|201.12|198.32|200.96|198.16|0
1650590170000|2022-04-22 01:16:10|201.12|198.32|200.79|197.99|201.12|198.32|200.79|197.99|0
1650590180000|2022-04-22 01:16:20|200.96|198.16|200.47|197.67|201.04|198.24|200.47|197.67|0
1650590190000|2022-04-22 01:16:30|200.15|197.35|199.83|197.03|200.15|197.35|199.83|197.03|0
1650590200000|2022-04-22 01:16:40|199.99|197.19|200.63|197.83|200.63|197.83|199.82|197.02|0
1650590210000|2022-04-22 01:16:50|200.79|197.99|200.63|197.83|200.79|197.99|200.63|197.83|0
1650590220000|2022-04-22 01:17:00|200.88|198.08|200.96|198.16|201.04|198.24|200.79|197.99|0
1650590230000|2022-04-22 01:17:10|201.04|198.24|200.79|197.99|201.04|198.24|200.79|197.99|0
1650590240000|2022-04-22 01:17:20|200.72|197.92|200.63|197.83|200.72|197.92|200.63|197.83|0
1650590250000|2022-04-22 01:17:30|200.79|197.99|200.63|197.83|200.79|197.99|200.63|197.83|0
1650590260000|2022-04-22 01:17:40|200.79|197.99|200.88|198.08|200.88|198.08|200.63|197.83|0
1650590270000|2022-04-22 01:17:50|200.79|197.99|200.63|197.83|200.79|197.99|200.47|197.67|0
1650590280000|2022-04-22 01:18:00|200.55|197.75|200.72|197.92|200.79|197.99|200.55|197.75|0
1650590290000|2022-04-22 01:18:10|200.63|197.83|200.63|197.83|200.63|197.83|200.47|197.67|0
1650590300000|2022-04-22 01:18:20|200.72|197.92|200.72|197.92|200.72|197.92|200.63|197.83|0
1650590310000|2022-04-22 01:18:30|200.79|197.99|200.47|197.67|200.79|197.99|200.31|197.51|0
1650590320000|2022-04-22 01:18:40|200.55|197.75|200.31|197.51|200.55|197.75|200.31|197.51|0
1650590330000|2022-04-22 01:18:50|200.47|197.67|200.39|197.59|200.47|197.67|200.39|197.59|0
1650590340000|2022-04-22 01:19:00|200.31|197.51|200.15|197.35|200.31|197.51|199.82|197.02|0
1650590350000|2022-04-22 01:19:10|199.98|197.18|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590360000|2022-04-22 01:19:20|199.75|196.95|199.5|196.7|199.75|196.95|199.5|196.7|0
1650590370000|2022-04-22 01:19:30|199.98|197.18|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590380000|2022-04-22 01:19:40|199.91|197.11|199.98|197.18|199.98|197.18|199.91|197.11|0
1650590390000|2022-04-22 01:19:50|200.39|197.59|200.31|197.51|200.47|197.67|200.31|197.51|0
1650590400000|2022-04-22 01:20:00|200.15|197.35|200.31|197.51|200.31|197.51|199.98|197.18|0
1650590410000|2022-04-22 01:20:10|200.39|197.59|200.31|197.51|200.39|197.59|200.31|197.51|0
1650590430000|2022-04-22 01:20:30|200.47|197.67|200.39|197.59|200.47|197.67|200.31|197.51|0
1650590440000|2022-04-22 01:20:40|200.47|197.67|200.47|197.67|200.47|197.67|200.39|197.59|0
1650590450000|2022-04-22 01:20:50|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1650590460000|2022-04-22 01:21:00|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1650590470000|2022-04-22 01:21:10|200.63|197.83|200.47|197.67|200.63|197.83|200.47|197.67|0
1650590480000|2022-04-22 01:21:20|200.55|197.75|200.47|197.67|200.55|197.75|200.47|197.67|0
1650590490000|2022-04-22 01:21:30|200.31|197.51|200.31|197.51|200.31|197.51|200.31|197.51|0
1650590500000|2022-04-22 01:21:40|199.98|197.18|200.14|197.34|200.23|197.43|199.98|197.18|0
1650590510000|2022-04-22 01:21:50|200.23|197.43|199.91|197.11|200.23|197.43|199.91|197.11|0
1650590520000|2022-04-22 01:22:00|199.98|197.18|200.07|197.27|200.14|197.34|199.98|197.18|0
1650590530000|2022-04-22 01:22:10|199.98|197.18|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590540000|2022-04-22 01:22:20|199.98|197.18|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590550000|2022-04-22 01:22:30|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1650590560000|2022-04-22 01:22:40|199.82|197.02|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590590000|2022-04-22 01:23:10|199.98|197.18|199.9|197.1|199.98|197.18|199.9|197.1|0
1650590600000|2022-04-22 01:23:20|199.82|197.02|199.66|196.86|199.82|197.02|199.66|196.86|0
1650590610000|2022-04-22 01:23:30|199.82|197.02|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590630000|2022-04-22 01:23:50|199.9|197.1|199.82|197.02|199.9|197.1|199.82|197.02|0
1650590640000|2022-04-22 01:24:00|199.9|197.1|199.9|197.1|199.9|197.1|199.82|197.02|0
1650590650000|2022-04-22 01:24:10|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1650590660000|2022-04-22 01:24:20|200.06|197.26|199.98|197.18|200.06|197.26|199.98|197.18|0
1650590680000|2022-04-22 01:24:40|199.82|197.02|199.98|197.18|199.98|197.18|199.82|197.02|0
1650590690000|2022-04-22 01:24:50|200.14|197.34|199.98|197.18|200.14|197.34|199.98|197.18|0
1650590700000|2022-04-22 01:25:00|199.82|197.02|198.53|195.73|199.82|197.02|198.53|195.73|0
1650590710000|2022-04-22 01:25:10|198.85|196.05|199.01|196.21|199.01|196.21|198.85|196.05|0
1650590720000|2022-04-22 01:25:20|199.17|196.37|199.34|196.54|199.34|196.54|199.1|196.3|0
1650590730000|2022-04-22 01:25:30|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1650590740000|2022-04-22 01:25:40|199.58|196.78|199.66|196.86|199.66|196.86|199.58|196.78|0
1650590750000|2022-04-22 01:25:50|199.42|196.62|199.5|196.7|199.5|196.7|199.42|196.62|0
1650590760000|2022-04-22 01:26:00|199.66|196.86|199.82|197.02|199.82|197.02|199.66|196.86|0
1650590770000|2022-04-22 01:26:10|199.98|197.18|200.14|197.34|200.14|197.34|199.98|197.18|0
1650590780000|2022-04-22 01:26:20|199.98|197.18|199.82|197.02|199.98|197.18|199.82|197.02|0
1650590790000|2022-04-22 01:26:30|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1650590800000|2022-04-22 01:26:40|199.74|196.94|199.98|197.18|199.98|197.18|199.74|196.94|0
1650590820000|2022-04-22 01:27:00|199.9|197.1|199.82|197.02|199.9|197.1|199.82|197.02|0
1650590830000|2022-04-22 01:27:10|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1650590840000|2022-04-22 01:27:20|199.82|197.02|199.82|197.02|199.9|197.1|199.82|197.02|0
1650590850000|2022-04-22 01:27:30|199.98|197.18|200.06|197.26|200.06|197.26|199.98|197.18|0
1650590860000|2022-04-22 01:27:40|200.14|197.34|199.98|197.18|200.14|197.34|199.98|197.18|0
1650590870000|2022-04-22 01:27:50|200.14|197.34|199.98|197.18|200.14|197.34|199.98|197.18|0
1650590880000|2022-04-22 01:28:00|200.06|197.26|200.46|197.66|200.46|197.66|200.06|197.26|0
1650590890000|2022-04-22 01:28:10|200.55|197.75|200.79|197.99|200.79|197.99|200.55|197.75|0
1650590900000|2022-04-22 01:28:20|200.95|198.15|201.43|198.63|201.43|198.63|200.95|198.15|0
1650590910000|2022-04-22 01:28:30|201.76|198.96|201.92|199.12|201.92|199.12|201.76|198.96|0
1650590920000|2022-04-22 01:28:40|201.6|198.8|201.6|198.8|201.76|198.96|201.6|198.8|0
1650590930000|2022-04-22 01:28:50|201.27|198.47|201.92|199.12|201.92|199.12|201.27|198.47|0
1650590940000|2022-04-22 01:29:00|201.84|199.04|201.6|198.8|201.84|199.04|201.6|198.8|0
1650590950000|2022-04-22 01:29:10|201.27|198.47|201.92|199.12|201.92|199.12|201.27|198.47|0
1650590960000|2022-04-22 01:29:20|202.08|199.28|202.24|199.44|202.24|199.44|202.08|199.28|0
1650590970000|2022-04-22 01:29:30|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1650590980000|2022-04-22 01:29:40|202.24|199.44|202.24|199.44|202.41|199.61|202.24|199.44|0
1650590990000|2022-04-22 01:29:50|202.08|199.28|202.08|199.28|202.08|199.28|201.92|199.12|0
1650591000000|2022-04-22 01:30:00|201.76|198.96|201.76|198.96|201.76|198.96|201.76|198.96|0
1650591010000|2022-04-22 01:30:10|201.59|198.79|201.35|198.55|201.59|198.79|201.27|198.47|0
1650591020000|2022-04-22 01:30:20|201.43|198.63|201.43|198.63|201.52|198.72|201.27|198.47|0
1650591030000|2022-04-22 01:30:30|201.35|198.55|201.27|198.47|201.35|198.55|201.27|198.47|0
1650591040000|2022-04-22 01:30:40|201.35|198.55|201.76|198.96|201.92|199.12|201.35|198.55|0
1650591050000|2022-04-22 01:30:50|201.92|199.12|202.08|199.28|202.08|199.28|201.76|198.96|0
1650591060000|2022-04-22 01:31:00|202.24|199.44|202.41|199.61|202.41|199.61|202.24|199.44|0
1650591070000|2022-04-22 01:31:10|202.57|199.77|202.89|200.09|202.89|200.09|202.57|199.77|0
1650591080000|2022-04-22 01:31:20|203.06|200.26|203.06|200.26|203.22|200.42|203.06|200.26|0
1650591090000|2022-04-22 01:31:30|203.38|200.58|202.73|199.93|203.38|200.58|202.73|199.93|0
1650591100000|2022-04-22 01:31:40|202.98|200.18|203.3|200.5|203.3|200.5|202.89|200.09|0
1650591110000|2022-04-22 01:31:50|203.22|200.42|203.55|200.75|203.55|200.75|203.22|200.42|0
1650591120000|2022-04-22 01:32:00|203.22|200.42|203.06|200.26|203.22|200.42|203.06|200.26|0
1650591130000|2022-04-22 01:32:10|203.3|200.5|203.38|200.58|203.38|200.58|203.22|200.42|0
1650591140000|2022-04-22 01:32:20|203.47|200.67|203.22|200.42|203.71|200.91|203.22|200.42|0
1650591150000|2022-04-22 01:32:30|203.3|200.5|203.06|200.26|203.3|200.5|203.06|200.26|0
1650591160000|2022-04-22 01:32:40|203.22|200.42|203.14|200.34|203.38|200.58|203.14|200.34|0
1650591170000|2022-04-22 01:32:50|202.73|199.93|202.73|199.93|202.81|200.01|202.73|199.93|0
1650591180000|2022-04-22 01:33:00|202.57|199.77|202|199.2|202.57|199.77|202|199.2|0
1650591190000|2022-04-22 01:33:10|201.92|199.12|201.92|199.12|201.92|199.12|201.92|199.12|0
1650591200000|2022-04-22 01:33:20|202.08|199.28|202.08|199.28|202.08|199.28|202.08|199.28|0
1650591210000|2022-04-22 01:33:30|202.16|199.36|202.16|199.36|202.24|199.44|202.16|199.36|0
1650591220000|2022-04-22 01:33:40|202.08|199.28|202.4|199.6|202.4|199.6|201.92|199.12|0
1650591230000|2022-04-22 01:33:50|202.57|199.77|202.57|199.77|202.57|199.77|202.49|199.69|0
1650591250000|2022-04-22 01:34:10|202.4|199.6|202.33|199.53|202.4|199.6|202.33|199.53|0
1650591260000|2022-04-22 01:34:20|202.4|199.6|202.33|199.53|202.4|199.6|202.24|199.44|0
1650591270000|2022-04-22 01:34:30|202.08|199.28|201.59|198.79|202.16|199.36|201.59|198.79|0
1650591280000|2022-04-22 01:34:40|201.43|198.63|201.43|198.63|201.51|198.71|201.43|198.63|0
1650591290000|2022-04-22 01:34:50|201.59|198.79|201.75|198.95|201.75|198.95|201.59|198.79|0
1650591300000|2022-04-22 01:35:00|201.59|198.79|201.11|198.31|201.59|198.79|200.94|198.14|0
1650591310000|2022-04-22 01:35:10|200.94|198.14|200.94|198.14|200.94|198.14|200.78|197.98|0
1650591320000|2022-04-22 01:35:20|200.62|197.82|200.94|198.14|200.94|198.14|200.62|197.82|0
1650591330000|2022-04-22 01:35:30|201.1|198.3|200.78|197.98|201.1|198.3|200.78|197.98|0
1650591340000|2022-04-22 01:35:40|200.94|198.14|200.3|197.5|201.1|198.3|200.3|197.5|0
1650591350000|2022-04-22 01:35:50|200.62|197.82|200.62|197.82|200.62|197.82|200.54|197.74|0
1650591360000|2022-04-22 01:36:00|200.46|197.66|200.13|197.33|200.46|197.66|200.13|197.33|0
1650591370000|2022-04-22 01:36:10|200.22|197.42|199.81|197.01|200.22|197.42|199.81|197.01|0
1650591380000|2022-04-22 01:36:20|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1650591390000|2022-04-22 01:36:30|200.13|197.33|200.3|197.5|200.3|197.5|200.13|197.33|0
1650591400000|2022-04-22 01:36:40|200.13|197.33|200.46|197.66|200.46|197.66|200.13|197.33|0
1650591410000|2022-04-22 01:36:50|200.62|197.82|200.78|197.98|200.78|197.98|200.62|197.82|0
1650591420000|2022-04-22 01:37:00|200.46|197.66|200.62|197.82|200.62|197.82|200.46|197.66|0
1650591430000|2022-04-22 01:37:10|200.78|197.98|201.03|198.23|201.03|198.23|200.78|197.98|0
1650591440000|2022-04-22 01:37:20|201.1|198.3|201.27|198.47|201.27|198.47|201.1|198.3|0
1650591450000|2022-04-22 01:37:30|201.43|198.63|201.27|198.47|201.43|198.63|201.27|198.47|0
1650591460000|2022-04-22 01:37:40|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1650591470000|2022-04-22 01:37:50|201.59|198.79|201.51|198.71|201.91|199.11|201.51|198.71|0
1650591480000|2022-04-22 01:38:00|201.75|198.95|202.24|199.44|202.24|199.44|201.75|198.95|0
1650591490000|2022-04-22 01:38:10|201.43|198.63|201.59|198.79|201.84|199.04|201.43|198.63|0
1650591500000|2022-04-22 01:38:20|201.43|198.63|201.59|198.79|201.59|198.79|201.43|198.63|0
1650591510000|2022-04-22 01:38:30|201.67|198.87|201.75|198.95|201.75|198.95|201.59|198.79|0
1650591520000|2022-04-22 01:38:40|201.91|199.11|201.75|198.95|201.91|199.11|201.75|198.95|0
1650591530000|2022-04-22 01:38:50|201.59|198.79|201.75|198.95|201.75|198.95|201.59|198.79|0
1650591540000|2022-04-22 01:39:00|201.91|199.11|202.08|199.28|202.08|199.28|201.91|199.11|0
1650591550000|2022-04-22 01:39:10|202.24|199.44|202.24|199.44|202.24|199.44|201.91|199.11|0
1650591560000|2022-04-22 01:39:20|202.4|199.6|202.16|199.36|202.4|199.6|202.16|199.36|0
1650591570000|2022-04-22 01:39:30|202.08|199.28|202.24|199.44|202.24|199.44|202.08|199.28|0
1650591580000|2022-04-22 01:39:40|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1650591590000|2022-04-22 01:39:50|202.24|199.44|202.4|199.6|202.4|199.6|202.24|199.44|0
1650591600000|2022-04-22 01:40:00|202.56|199.76|202.4|199.6|202.56|199.76|202.16|199.36|0
1650591610000|2022-04-22 01:40:10|202.24|199.44|202.24|199.44|202.24|199.44|202.24|199.44|0
1650591620000|2022-04-22 01:40:20|202.07|199.27|202.07|199.27|202.4|199.6|202.07|199.27|0
1650591630000|2022-04-22 01:40:30|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1650591640000|2022-04-22 01:40:40|202.24|199.44|202.24|199.44|202.24|199.44|202.07|199.27|0
1650591650000|2022-04-22 01:40:50|202.4|199.6|202.4|199.6|202.4|199.6|202.24|199.44|0
1650591660000|2022-04-22 01:41:00|202.32|199.52|203.05|200.25|203.05|200.25|202.32|199.52|0
1650591670000|2022-04-22 01:41:10|203.21|200.41|202.72|199.92|203.21|200.41|202.56|199.76|0
1650591680000|2022-04-22 01:41:20|202.65|199.85|202.72|199.92|202.72|199.92|202.65|199.85|0
1650591690000|2022-04-22 01:41:30|202.56|199.76|203.05|200.25|203.05|200.25|202.56|199.76|0
1650591700000|2022-04-22 01:41:40|202.72|199.92|202.65|199.85|202.72|199.92|202.65|199.85|0
1650591710000|2022-04-22 01:41:50|202.48|199.68|202.72|199.92|202.72|199.92|202.48|199.68|0
1650591720000|2022-04-22 01:42:00|202.56|199.76|202.72|199.92|202.72|199.92|202.56|199.76|0
1650591730000|2022-04-22 01:42:10|202.89|200.09|202.56|199.76|202.89|200.09|202.56|199.76|0
1650591760000|2022-04-22 01:42:40|202.72|199.92|202.72|199.92|202.89|200.09|202.72|199.92|0
1650591770000|2022-04-22 01:42:50|202.64|199.84|202.72|199.92|202.72|199.92|202.56|199.76|0
1650591780000|2022-04-22 01:43:00|202.64|199.84|202.89|200.09|202.89|200.09|202.64|199.84|0
1650591790000|2022-04-22 01:43:10|203.05|200.25|202.97|200.17|203.05|200.25|202.97|200.17|0
1650591800000|2022-04-22 01:43:20|203.05|200.25|202.97|200.17|203.05|200.25|202.97|200.17|0
1650591810000|2022-04-22 01:43:30|203.05|200.25|202.56|199.76|203.05|200.25|202.56|199.76|0
1650591820000|2022-04-22 01:43:40|202.72|199.92|202.56|199.76|202.72|199.92|202.56|199.76|0
1650591830000|2022-04-22 01:43:50|202.81|200.01|202.4|199.6|202.81|200.01|202.4|199.6|0
1650591840000|2022-04-22 01:44:00|202.56|199.76|202.56|199.76|202.64|199.84|202.56|199.76|0
1650591850000|2022-04-22 01:44:10|202.64|199.84|202.72|199.92|202.88|200.08|202.64|199.84|0
1650591860000|2022-04-22 01:44:20|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1650591870000|2022-04-22 01:44:30|202.48|199.68|202.4|199.6|202.48|199.68|202.4|199.6|0
1650591890000|2022-04-22 01:44:50|202.23|199.43|202.4|199.6|202.4|199.6|202.23|199.43|0
1650591900000|2022-04-22 01:45:00|202.07|199.27|202.56|199.76|202.56|199.76|202.07|199.27|0
1650591910000|2022-04-22 01:45:10|202.64|199.84|202.72|199.92|202.72|199.92|202.4|199.6|0
1650591920000|2022-04-22 01:45:20|202.4|199.6|202.4|199.6|202.4|199.6|202.32|199.52|0
1650591930000|2022-04-22 01:45:30|202.48|199.68|202.72|199.92|202.72|199.92|202.4|199.6|0
1650591940000|2022-04-22 01:45:40|202.56|199.76|202.72|199.92|202.72|199.92|202.56|199.76|0
1650591950000|2022-04-22 01:45:50|202.88|200.08|202.72|199.92|202.88|200.08|202.72|199.92|0
1650591960000|2022-04-22 01:46:00|203.05|200.25|203.37|200.57|203.37|200.57|202.97|200.17|0
1650591970000|2022-04-22 01:46:10|203.46|200.66|203.37|200.57|203.46|200.66|203.37|200.57|0
1650591980000|2022-04-22 01:46:20|203.54|200.74|203.7|200.9|203.86|201.06|203.54|200.74|0
1650591990000|2022-04-22 01:46:30|203.53|200.73|203.05|200.25|203.53|200.73|203.05|200.25|0
1650592000000|2022-04-22 01:46:40|203.21|200.41|203.21|200.41|203.21|200.41|203.21|200.41|0
1650592010000|2022-04-22 01:46:50|203.29|200.49|203.53|200.73|203.53|200.73|203.29|200.49|0
1650592020000|2022-04-22 01:47:00|203.37|200.57|203.37|200.57|203.53|200.73|203.37|200.57|0
1650592030000|2022-04-22 01:47:10|203.21|200.41|203.21|200.41|203.21|200.41|203.21|200.41|0
1650592040000|2022-04-22 01:47:20|203.37|200.57|203.05|200.25|203.37|200.57|203.05|200.25|0
1650592050000|2022-04-22 01:47:30|203.21|200.41|203.05|200.25|203.21|200.41|203.05|200.25|0
1650592060000|2022-04-22 01:47:40|203.21|200.41|202.88|200.08|203.21|200.41|202.72|199.92|0
1650592070000|2022-04-22 01:47:50|202.97|200.17|202.88|200.08|202.97|200.17|202.88|200.08|0
1650592080000|2022-04-22 01:48:00|202.72|199.92|202.56|199.76|202.72|199.92|202.56|199.76|0
1650592090000|2022-04-22 01:48:10|202.72|199.92|202.97|200.17|202.97|200.17|202.72|199.92|0
1650592100000|2022-04-22 01:48:20|203.04|200.24|203.04|200.24|203.04|200.24|203.04|200.24|0
1650592110000|2022-04-22 01:48:30|203.13|200.33|202.88|200.08|203.13|200.33|202.88|200.08|0
1650592120000|2022-04-22 01:48:40|202.8|200|202.39|199.59|202.8|200|202.39|199.59|0
1650592130000|2022-04-22 01:48:50|202.23|199.43|202.15|199.35|202.23|199.43|201.91|199.11|0
1650592140000|2022-04-22 01:49:00|202.07|199.27|201.99|199.19|202.07|199.27|201.91|199.11|0
1650592150000|2022-04-22 01:49:10|201.91|199.11|202.23|199.43|202.39|199.59|201.91|199.11|0
1650592160000|2022-04-22 01:49:20|202.07|199.27|201.99|199.19|202.23|199.43|201.99|199.19|0
1650592170000|2022-04-22 01:49:30|202.07|199.27|202.07|199.27|202.07|199.27|201.91|199.11|0
1650592180000|2022-04-22 01:49:40|201.91|199.11|201.91|199.11|202.07|199.27|201.91|199.11|0
1650592190000|2022-04-22 01:49:50|202.07|199.27|201.99|199.19|202.07|199.27|201.99|199.19|0
1650592200000|2022-04-22 01:50:00|202.07|199.27|202.23|199.43|202.39|199.59|202.07|199.27|0
1650592210000|2022-04-22 01:50:10|202.07|199.27|202.07|199.27|202.07|199.27|202.07|199.27|0
1650592220000|2022-04-22 01:50:20|201.91|199.11|201.99|199.19|201.99|199.19|201.91|199.11|0
1650592230000|2022-04-22 01:50:30|201.91|199.11|201.99|199.19|201.99|199.19|201.91|199.11|0
1650592240000|2022-04-22 01:50:40|201.9|199.1|201.58|198.78|201.9|199.1|201.58|198.78|0
1650592250000|2022-04-22 01:50:50|201.42|198.62|201.42|198.62|201.58|198.78|201.42|198.62|0
1650592260000|2022-04-22 01:51:00|201.58|198.78|201.42|198.62|201.74|198.94|201.42|198.62|0
1650592270000|2022-04-22 01:51:10|201.34|198.54|201.26|198.46|201.34|198.54|201.26|198.46|0
1650592280000|2022-04-22 01:51:20|201.09|198.29|201.09|198.29|201.09|198.29|201.02|198.22|0
1650592290000|2022-04-22 01:51:30|200.77|197.97|200.77|197.97|200.77|197.97|200.53|197.73|0
1650592300000|2022-04-22 01:51:40|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1650592310000|2022-04-22 01:51:50|200.61|197.81|200.61|197.81|200.69|197.89|200.61|197.81|0
1650592320000|2022-04-22 01:52:00|200.77|197.97|200.61|197.81|200.77|197.97|200.53|197.73|0
1650592330000|2022-04-22 01:52:10|200.77|197.97|200.61|197.81|200.77|197.97|200.61|197.81|0
1650592340000|2022-04-22 01:52:20|200.53|197.73|200.53|197.73|200.61|197.81|200.53|197.73|0
1650592350000|2022-04-22 01:52:30|200.61|197.81|200.45|197.65|200.61|197.81|200.45|197.65|0
1650592360000|2022-04-22 01:52:40|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1650592370000|2022-04-22 01:52:50|200.45|197.65|200.12|197.32|200.45|197.65|200.12|197.32|0
1650592380000|2022-04-22 01:53:00|200.28|197.48|200.45|197.65|200.45|197.65|200.28|197.48|0
1650592390000|2022-04-22 01:53:10|200.28|197.48|200.45|197.65|200.45|197.65|200.28|197.48|0
1650592400000|2022-04-22 01:53:20|200.53|197.73|200.61|197.81|200.61|197.81|200.53|197.73|0
1650592410000|2022-04-22 01:53:30|200.69|197.89|200.28|197.48|200.77|197.97|200.28|197.48|0
1650592420000|2022-04-22 01:53:40|200.21|197.41|200.21|197.41|200.37|197.57|200.12|197.32|0
1650592430000|2022-04-22 01:53:50|200.12|197.32|199.88|197.08|200.12|197.32|199.88|197.08|0
1650592440000|2022-04-22 01:54:00|199.8|197|199.96|197.16|199.96|197.16|199.8|197|0
1650592450000|2022-04-22 01:54:10|199.8|197|199.8|197|199.88|197.08|199.8|197|0
1650592460000|2022-04-22 01:54:20|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1650592470000|2022-04-22 01:54:30|199.48|196.68|199.64|196.84|199.64|196.84|199.48|196.68|0
1650592490000|2022-04-22 01:54:50|199.48|196.68|199.31|196.51|199.48|196.68|199.31|196.51|0
1650592500000|2022-04-22 01:55:00|199.15|196.35|199.15|196.35|199.15|196.35|199.15|196.35|0
1650592510000|2022-04-22 01:55:10|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1650592520000|2022-04-22 01:55:20|199.8|197|199.96|197.16|200.12|197.32|199.8|197|0
1650592530000|2022-04-22 01:55:30|199.8|197|199.96|197.16|199.96|197.16|199.64|196.84|0
1650592540000|2022-04-22 01:55:40|200.12|197.32|200.28|197.48|200.28|197.48|199.96|197.16|0
1650592550000|2022-04-22 01:55:50|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1650592560000|2022-04-22 01:56:00|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1650592570000|2022-04-22 01:56:10|200.12|197.32|200.28|197.48|200.28|197.48|200.12|197.32|0
1650592580000|2022-04-22 01:56:20|200.37|197.57|200.28|197.48|200.37|197.57|200.28|197.48|0
1650592610000|2022-04-22 01:56:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1650592620000|2022-04-22 01:57:00|200.28|197.48|200.28|197.48|200.28|197.48|200.12|197.32|0
1650592630000|2022-04-22 01:57:10|200.44|197.64|200.28|197.48|200.44|197.64|200.28|197.48|0
1650592650000|2022-04-22 01:57:30|200.12|197.32|200.28|197.48|200.28|197.48|200.12|197.32|0
1650592660000|2022-04-22 01:57:40|199.8|197|199.8|197|199.8|197|199.8|197|0
1650592670000|2022-04-22 01:57:50|199.96|197.16|199.8|197|199.96|197.16|199.8|197|0
1650592680000|2022-04-22 01:58:00|199.96|197.16|199.8|197|199.96|197.16|199.8|197|0
1650592690000|2022-04-22 01:58:10|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1650592700000|2022-04-22 01:58:20|199.47|196.67|199.15|196.35|199.47|196.67|199.15|196.35|0
1650592710000|2022-04-22 01:58:30|198.83|196.03|198.75|195.95|198.83|196.03|198.67|195.87|0
1650592720000|2022-04-22 01:58:40|198.67|195.87|198.83|196.03|198.83|196.03|198.67|195.87|0
1650592730000|2022-04-22 01:58:50|198.99|196.19|199.31|196.51|199.47|196.67|198.99|196.19|0
1650592750000|2022-04-22 01:59:10|199.15|196.35|199.31|196.51|199.47|196.67|199.15|196.35|0
1650592760000|2022-04-22 01:59:20|199.47|196.67|199.47|196.67|199.63|196.83|199.47|196.67|0
1650592770000|2022-04-22 01:59:30|199.63|196.83|198.99|196.19|199.63|196.83|198.99|196.19|0
1650592780000|2022-04-22 01:59:40|199.07|196.27|199.15|196.35|199.15|196.35|199.07|196.27|0
1650592790000|2022-04-22 01:59:50|198.99|196.19|199.15|196.35|199.15|196.35|198.99|196.19|0
1650592800000|2022-04-22 02:00:00|198.99|196.19|198.83|196.03|198.99|196.19|198.83|196.03|0
1650592810000|2022-04-22 02:00:10|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1650592820000|2022-04-22 02:00:20|199.15|196.35|199.23|196.43|199.23|196.43|199.15|196.35|0
1650592830000|2022-04-22 02:00:30|199.31|196.51|199.47|196.67|199.47|196.67|199.31|196.51|0
1650592840000|2022-04-22 02:00:40|199.31|196.51|199.47|196.67|199.47|196.67|199.31|196.51|0
1650592850000|2022-04-22 02:00:50|199.96|197.16|200.12|197.32|200.12|197.32|199.96|197.16|0
1650592860000|2022-04-22 02:01:00|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1650592870000|2022-04-22 02:01:10|199.96|197.16|199.63|196.83|200.12|197.32|199.63|196.83|0
1650592880000|2022-04-22 02:01:20|199.79|196.99|199.63|196.83|199.79|196.99|199.47|196.67|0
1650592890000|2022-04-22 02:01:30|199.47|196.67|199.47|196.67|199.47|196.67|199.47|196.67|0
1650592900000|2022-04-22 02:01:40|199.63|196.83|199.47|196.67|199.63|196.83|199.47|196.67|0
1650592910000|2022-04-22 02:01:50|199.31|196.51|198.99|196.19|199.31|196.51|198.83|196.03|0
1650592920000|2022-04-22 02:02:00|199.31|196.51|198.99|196.19|199.31|196.51|198.99|196.19|0
1650592930000|2022-04-22 02:02:10|198.5|195.7|198.99|196.19|198.99|196.19|198.34|195.54|0
1650592940000|2022-04-22 02:02:20|199.15|196.35|199.47|196.67|199.47|196.67|199.15|196.35|0
1650592950000|2022-04-22 02:02:30|199.63|196.83|199.31|196.51|199.63|196.83|199.31|196.51|0
1650592960000|2022-04-22 02:02:40|199.47|196.67|199.47|196.67|199.47|196.67|199.31|196.51|0
1650592970000|2022-04-22 02:02:50|199.31|196.51|199.15|196.35|199.31|196.51|199.15|196.35|0
1650592980000|2022-04-22 02:03:00|198.83|196.03|199.15|196.35|199.15|196.35|198.83|196.03|0
1650592990000|2022-04-22 02:03:10|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1650593000000|2022-04-22 02:03:20|199.15|196.35|198.66|195.86|199.15|196.35|198.66|195.86|0
1650593010000|2022-04-22 02:03:30|198.83|196.03|198.66|195.86|198.83|196.03|198.66|195.86|0
1650593020000|2022-04-22 02:03:40|198.5|195.7|198.91|196.11|198.91|196.11|198.5|195.7|0
1650593030000|2022-04-22 02:03:50|198.99|196.19|198.82|196.02|198.99|196.19|198.66|195.86|0
1650593040000|2022-04-22 02:04:00|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1650593050000|2022-04-22 02:04:10|198.34|195.54|197.86|195.06|198.34|195.54|197.86|195.06|0
1650593060000|2022-04-22 02:04:20|198.18|195.38|198.34|195.54|198.34|195.54|198.18|195.38|0
1650593070000|2022-04-22 02:04:30|198.5|195.7|198.82|196.02|198.82|196.02|198.5|195.7|0
1650593080000|2022-04-22 02:04:40|198.66|195.86|198.82|196.02|198.99|196.19|198.66|195.86|0
1650593090000|2022-04-22 02:04:50|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1650593100000|2022-04-22 02:05:00|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1650593110000|2022-04-22 02:05:10|198.66|195.86|198.66|195.86|198.66|195.86|198.5|195.7|0
1650593140000|2022-04-22 02:05:40|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1650593150000|2022-04-22 02:05:50|198.34|195.54|198.5|195.7|198.5|195.7|198.34|195.54|0
1650593160000|2022-04-22 02:06:00|198.42|195.62|198.34|195.54|198.5|195.7|198.34|195.54|0
1650593170000|2022-04-22 02:06:10|198.18|195.38|198.18|195.38|198.34|195.54|198.18|195.38|0
1650593180000|2022-04-22 02:06:20|198.02|195.22|197.86|195.06|198.02|195.22|197.86|195.06|0
1650593190000|2022-04-22 02:06:30|198.02|195.22|198.18|195.38|198.18|195.38|197.86|195.06|0
1650593200000|2022-04-22 02:06:40|197.94|195.14|198.18|195.38|198.18|195.38|197.94|195.14|0
1650593210000|2022-04-22 02:06:50|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1650593220000|2022-04-22 02:07:00|197.86|195.06|197.94|195.14|198.02|195.22|197.86|195.06|0
1650593230000|2022-04-22 02:07:10|197.86|195.06|197.86|195.06|197.94|195.14|197.86|195.06|0
1650593240000|2022-04-22 02:07:20|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1650593260000|2022-04-22 02:07:40|197.54|194.74|197.86|195.06|197.86|195.06|197.54|194.74|0
1650593270000|2022-04-22 02:07:50|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1650593280000|2022-04-22 02:08:00|197.54|194.74|197.54|194.74|197.7|194.9|197.54|194.74|0
1650593290000|2022-04-22 02:08:10|197.22|194.42|196.9|194.1|197.22|194.42|196.9|194.1|0
1650593300000|2022-04-22 02:08:20|196.98|194.18|196.74|193.94|196.98|194.18|196.74|193.94|0
1650593310000|2022-04-22 02:08:30|196.42|193.62|196.74|193.94|196.74|193.94|196.42|193.62|0
1650593320000|2022-04-22 02:08:40|196.9|194.1|197.38|194.58|197.38|194.58|196.9|194.1|0
1650593330000|2022-04-22 02:08:50|197.54|194.74|197.54|194.74|197.54|194.74|197.54|194.74|0
1650593340000|2022-04-22 02:09:00|197.38|194.58|197.46|194.66|197.54|194.74|197.38|194.58|0
1650593350000|2022-04-22 02:09:10|197.54|194.74|197.54|194.74|197.54|194.74|197.38|194.58|0
1650593360000|2022-04-22 02:09:20|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1650593370000|2022-04-22 02:09:30|197.86|195.06|197.86|195.06|197.86|195.06|197.86|195.06|0
1650593380000|2022-04-22 02:09:40|197.62|194.82|197.7|194.9|197.7|194.9|197.62|194.82|0
1650593390000|2022-04-22 02:09:50|197.54|194.74|197.22|194.42|197.54|194.74|197.22|194.42|0
1650593400000|2022-04-22 02:10:00|197.38|194.58|196.98|194.18|197.38|194.58|196.9|194.1|0
1650593410000|2022-04-22 02:10:10|197.22|194.42|197.22|194.42|197.38|194.58|197.22|194.42|0
1650593430000|2022-04-22 02:10:30|197.05|194.25|196.98|194.18|197.05|194.25|196.98|194.18|0
1650593440000|2022-04-22 02:10:40|197.05|194.25|197.05|194.25|197.05|194.25|196.89|194.09|0
1650593450000|2022-04-22 02:10:50|197.21|194.41|197.05|194.25|197.21|194.41|197.05|194.25|0
1650593460000|2022-04-22 02:11:00|197.21|194.41|197.21|194.41|197.21|194.41|197.21|194.41|0
1650593470000|2022-04-22 02:11:10|197.05|194.25|197.21|194.41|197.21|194.41|197.05|194.25|0
1650593480000|2022-04-22 02:11:20|197.3|194.5|197.53|194.73|197.53|194.73|197.3|194.5|0
1650593490000|2022-04-22 02:11:30|197.62|194.82|197.37|194.57|197.62|194.82|197.37|194.57|0
1650593500000|2022-04-22 02:11:40|197.53|194.73|197.69|194.89|197.69|194.89|197.53|194.73|0
1650593530000|2022-04-22 02:12:10|197.78|194.98|197.86|195.06|197.86|195.06|197.69|194.89|0
1650593540000|2022-04-22 02:12:20|198.02|195.22|198.02|195.22|198.02|195.22|197.85|195.05|0
1650593550000|2022-04-22 02:12:30|198.18|195.38|198.34|195.54|198.34|195.54|198.18|195.38|0
1650593560000|2022-04-22 02:12:40|198.5|195.7|198.5|195.7|198.5|195.7|198.34|195.54|0
1650593570000|2022-04-22 02:12:50|198.58|195.78|198.66|195.86|198.66|195.86|198.58|195.78|0
1650593580000|2022-04-22 02:13:00|198.5|195.7|198.34|195.54|198.66|195.86|198.34|195.54|0
1650593590000|2022-04-22 02:13:10|198.42|195.62|198.34|195.54|198.5|195.7|198.34|195.54|0
1650593600000|2022-04-22 02:13:20|198.26|195.46|198.34|195.54|198.34|195.54|198.26|195.46|0
1650593610000|2022-04-22 02:13:30|198.5|195.7|198.34|195.54|198.5|195.7|198.34|195.54|0
1650593630000|2022-04-22 02:13:50|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1650593650000|2022-04-22 02:14:10|198.34|195.54|198.34|195.54|198.42|195.62|198.34|195.54|0
1650593670000|2022-04-22 02:14:30|198.17|195.37|198.34|195.54|198.34|195.54|198.17|195.37|0
1650593680000|2022-04-22 02:14:40|198.17|195.37|198.17|195.37|198.26|195.46|198.17|195.37|0
1650593690000|2022-04-22 02:14:50|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1650593700000|2022-04-22 02:15:00|197.85|195.05|198.01|195.21|198.01|195.21|197.85|195.05|0
1650593710000|2022-04-22 02:15:10|198.17|195.37|198.01|195.21|198.17|195.37|198.01|195.21|0
1650593720000|2022-04-22 02:15:20|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1650593730000|2022-04-22 02:15:30|197.94|195.14|197.85|195.05|197.94|195.14|197.85|195.05|0
1650593750000|2022-04-22 02:15:50|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1650593760000|2022-04-22 02:16:00|198.01|195.21|198.42|195.62|198.42|195.62|198.01|195.21|0
1650593770000|2022-04-22 02:16:10|198.33|195.53|198.49|195.69|198.49|195.69|198.33|195.53|0
1650593790000|2022-04-22 02:16:30|198.42|195.62|198.26|195.46|198.42|195.62|198.17|195.37|0
1650593800000|2022-04-22 02:16:40|198.17|195.37|197.85|195.05|198.17|195.37|197.85|195.05|0
1650593810000|2022-04-22 02:16:50|198.01|195.21|198.17|195.37|198.17|195.37|198.01|195.21|0
1650593820000|2022-04-22 02:17:00|198.01|195.21|198.17|195.37|198.17|195.37|198.01|195.21|0
1650593830000|2022-04-22 02:17:10|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1650593840000|2022-04-22 02:17:20|198.17|195.37|198.01|195.21|198.17|195.37|198.01|195.21|0
1650593860000|2022-04-22 02:17:40|197.85|195.05|197.85|195.05|198.01|195.21|197.85|195.05|0
1650593870000|2022-04-22 02:17:50|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1650593880000|2022-04-22 02:18:00|197.85|195.05|198.01|195.21|198.01|195.21|197.85|195.05|0
1650593890000|2022-04-22 02:18:10|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1650593900000|2022-04-22 02:18:20|198.33|195.53|198.33|195.53|198.33|195.53|198.17|195.37|0
1650593910000|2022-04-22 02:18:30|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1650593920000|2022-04-22 02:18:40|198.17|195.37|198.26|195.46|198.26|195.46|198.17|195.37|0
1650593930000|2022-04-22 02:18:50|198.17|195.37|198.01|195.21|198.17|195.37|198.01|195.21|0
1650593940000|2022-04-22 02:19:00|197.85|195.05|197.69|194.89|197.85|195.05|197.69|194.89|0
1650593960000|2022-04-22 02:19:20|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1650593970000|2022-04-22 02:19:30|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1650593980000|2022-04-22 02:19:40|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1650593990000|2022-04-22 02:19:50|197.69|194.89|197.85|195.05|197.85|195.05|197.69|194.89|0
1650594000000|2022-04-22 02:20:00|197.77|194.97|198.01|195.21|198.01|195.21|197.77|194.97|0
1650594010000|2022-04-22 02:20:10|197.85|195.05|197.85|195.05|197.85|195.05|197.77|194.97|0
1650594020000|2022-04-22 02:20:20|197.77|194.97|197.69|194.89|197.77|194.97|197.69|194.89|0
1650594030000|2022-04-22 02:20:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1650594040000|2022-04-22 02:20:40|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1650594050000|2022-04-22 02:20:50|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1650594060000|2022-04-22 02:21:00|197.77|194.97|197.69|194.89|197.85|195.05|197.69|194.89|0
1650594070000|2022-04-22 02:21:10|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1650594100000|2022-04-22 02:21:40|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1650594110000|2022-04-22 02:21:50|197.53|194.73|197.45|194.65|197.53|194.73|197.45|194.65|0
1650594120000|2022-04-22 02:22:00|197.37|194.57|197.53|194.73|197.53|194.73|197.37|194.57|0
1650594130000|2022-04-22 02:22:10|197.69|194.89|197.69|194.89|197.69|194.89|197.61|194.81|0
1650594140000|2022-04-22 02:22:20|197.61|194.81|197.61|194.81|197.69|194.89|197.61|194.81|0
1650594150000|2022-04-22 02:22:30|197.69|194.89|198.01|195.21|198.01|195.21|197.69|194.89|0
1650594160000|2022-04-22 02:22:40|198.17|195.37|198.01|195.21|198.17|195.37|198.01|195.21|0
1650594170000|2022-04-22 02:22:50|198.09|195.29|198.01|195.21|198.09|195.29|198.01|195.21|0
1650594180000|2022-04-22 02:23:00|197.93|195.13|198.09|195.29|198.09|195.29|197.93|195.13|0
1650594190000|2022-04-22 02:23:10|198.01|195.21|197.85|195.05|198.01|195.21|197.85|195.05|0
1650594200000|2022-04-22 02:23:20|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1650594210000|2022-04-22 02:23:30|198.09|195.29|198.01|195.21|198.09|195.29|198.01|195.21|0
1650594230000|2022-04-22 02:23:50|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1650594240000|2022-04-22 02:24:00|198.01|195.21|198.09|195.29|198.09|195.29|198.01|195.21|0
1650594250000|2022-04-22 02:24:10|198.17|195.37|198.17|195.37|198.17|195.37|198.09|195.29|0
1650594260000|2022-04-22 02:24:20|198.49|195.69|198.65|195.85|198.65|195.85|198.49|195.69|0
1650594270000|2022-04-22 02:24:30|198.81|196.01|198.65|195.85|198.81|196.01|198.65|195.85|0
1650594280000|2022-04-22 02:24:40|198.49|195.69|198.65|195.85|198.65|195.85|198.49|195.69|0
1650594290000|2022-04-22 02:24:50|198.73|195.93|198.81|196.01|198.81|196.01|198.73|195.93|0
1650594300000|2022-04-22 02:25:00|198.65|195.85|199.05|196.25|199.05|196.25|198.65|195.85|0
1650594310000|2022-04-22 02:25:10|199.13|196.33|198.97|196.17|199.13|196.33|198.97|196.17|0
1650594320000|2022-04-22 02:25:20|198.81|196.01|198.65|195.85|198.97|196.17|198.65|195.85|0
1650594330000|2022-04-22 02:25:30|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1650594340000|2022-04-22 02:25:40|198.65|195.85|198.33|195.53|198.65|195.85|198.33|195.53|0
1650594350000|2022-04-22 02:25:50|198.49|195.69|198.33|195.53|198.49|195.69|198.33|195.53|0
1650594360000|2022-04-22 02:26:00|198.25|195.45|198.17|195.37|198.25|195.45|198.17|195.37|0
1650594370000|2022-04-22 02:26:10|198.09|195.29|198.01|195.21|198.09|195.29|198.01|195.21|0
1650594380000|2022-04-22 02:26:20|198.17|195.37|198.33|195.53|198.33|195.53|198.17|195.37|0
1650594390000|2022-04-22 02:26:30|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1650594400000|2022-04-22 02:26:40|198.65|195.85|198.33|195.53|198.65|195.85|198.33|195.53|0
1650594410000|2022-04-22 02:26:50|198.49|195.69|198.57|195.77|198.65|195.85|198.49|195.69|0
1650594420000|2022-04-22 02:27:00|198.65|195.85|198.65|195.85|198.65|195.85|198.49|195.69|0
1650594430000|2022-04-22 02:27:10|198.57|195.77|198.65|195.85|198.65|195.85|198.57|195.77|0
1650594440000|2022-04-22 02:27:20|198.49|195.69|198.65|195.85|198.65|195.85|198.49|195.69|0
1650594460000|2022-04-22 02:27:40|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1650594470000|2022-04-22 02:27:50|198.65|195.85|198.65|195.85|198.81|196.01|198.65|195.85|0
1650594480000|2022-04-22 02:28:00|198.49|195.69|198.16|195.36|198.49|195.69|198.16|195.36|0
1650594490000|2022-04-22 02:28:10|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1650594500000|2022-04-22 02:28:20|198.57|195.77|198.49|195.69|198.65|195.85|198.49|195.69|0
1650594510000|2022-04-22 02:28:30|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1650594530000|2022-04-22 02:28:50|198.57|195.77|198.49|195.69|198.57|195.77|198.49|195.69|0
1650594540000|2022-04-22 02:29:00|198.32|195.52|198.41|195.61|198.41|195.61|198.32|195.52|0
1650594550000|2022-04-22 02:29:10|198.32|195.52|198.49|195.69|198.49|195.69|198.32|195.52|0
1650594560000|2022-04-22 02:29:20|198.32|195.52|198.16|195.36|198.32|195.52|198.16|195.36|0
1650594570000|2022-04-22 02:29:30|198.25|195.45|198.16|195.36|198.25|195.45|198.16|195.36|0
1650594580000|2022-04-22 02:29:40|198.32|195.52|198.32|195.52|198.32|195.52|198.16|195.36|0
1650594590000|2022-04-22 02:29:50|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1650594600000|2022-04-22 02:30:00|198.32|195.52|198.16|195.36|198.32|195.52|198.16|195.36|0
1650594610000|2022-04-22 02:30:10|198.32|195.52|198.41|195.61|198.48|195.68|198.32|195.52|0
1650594620000|2022-04-22 02:30:20|198.48|195.68|198.57|195.77|198.65|195.85|198.48|195.68|0
1650594630000|2022-04-22 02:30:30|198.48|195.68|198.65|195.85|198.65|195.85|198.48|195.68|0
1650594640000|2022-04-22 02:30:40|198.73|195.93|198.65|195.85|198.73|195.93|198.65|195.85|0
1650594650000|2022-04-22 02:30:50|198.73|195.93|198.65|195.85|198.73|195.93|198.65|195.85|0
1650594660000|2022-04-22 02:31:00|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1650594680000|2022-04-22 02:31:20|198.73|195.93|198.81|196.01|198.81|196.01|198.73|195.93|0
1650594690000|2022-04-22 02:31:30|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1650594700000|2022-04-22 02:31:40|198.81|196.01|198.89|196.09|198.97|196.17|198.64|195.84|0
1650594710000|2022-04-22 02:31:50|198.97|196.17|198.97|196.17|199.13|196.33|198.97|196.17|0
1650594720000|2022-04-22 02:32:00|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1650594730000|2022-04-22 02:32:10|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1650594740000|2022-04-22 02:32:20|199.61|196.81|199.21|196.41|199.61|196.81|199.21|196.41|0
1650594750000|2022-04-22 02:32:30|199.29|196.49|198.97|196.17|199.29|196.49|198.97|196.17|0
1650594760000|2022-04-22 02:32:40|198.8|196|198.89|196.09|198.89|196.09|198.8|196|0
1650594770000|2022-04-22 02:32:50|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1650594780000|2022-04-22 02:33:00|198.8|196|198.8|196|198.8|196|198.8|196|0
1650594790000|2022-04-22 02:33:10|198.64|195.84|198.64|195.84|198.64|195.84|198.57|195.77|0
1650594800000|2022-04-22 02:33:20|198.8|196|198.97|196.17|198.97|196.17|198.8|196|0
1650594810000|2022-04-22 02:33:30|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1650594820000|2022-04-22 02:33:40|199.21|196.41|198.96|196.16|199.21|196.41|198.96|196.16|0
1650594830000|2022-04-22 02:33:50|198.64|195.84|198.8|196|198.8|196|198.64|195.84|0
1650594840000|2022-04-22 02:34:00|198.73|195.93|198.48|195.68|198.73|195.93|198.48|195.68|0
1650594860000|2022-04-22 02:34:20|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1650594870000|2022-04-22 02:34:30|198.57|195.77|198.48|195.68|198.57|195.77|198.48|195.68|0
1650594880000|2022-04-22 02:34:40|198.32|195.52|198.16|195.36|198.32|195.52|198|195.2|0
1650594890000|2022-04-22 02:34:50|198.32|195.52|198.16|195.36|198.32|195.52|198.16|195.36|0
1650594900000|2022-04-22 02:35:00|198.32|195.52|198.32|195.52|198.48|195.68|198.32|195.52|0
1650594920000|2022-04-22 02:35:20|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1650594930000|2022-04-22 02:35:30|198.32|195.52|198.16|195.36|198.32|195.52|198.16|195.36|0
1650594940000|2022-04-22 02:35:40|198|195.2|198|195.2|198|195.2|198|195.2|0
1650594950000|2022-04-22 02:35:50|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1650594960000|2022-04-22 02:36:00|198.32|195.52|198.24|195.44|198.32|195.52|198.16|195.36|0
1650594970000|2022-04-22 02:36:10|198.16|195.36|198.16|195.36|198.16|195.36|198.08|195.28|0
1650594980000|2022-04-22 02:36:20|198.08|195.28|198|195.2|198.08|195.28|198|195.2|0
1650595000000|2022-04-22 02:36:40|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1650595010000|2022-04-22 02:36:50|198|195.2|198|195.2|198|195.2|197.68|194.88|0
1650595020000|2022-04-22 02:37:00|197.92|195.12|197.68|194.88|197.92|195.12|197.68|194.88|0
1650595030000|2022-04-22 02:37:10|197.84|195.04|197.52|194.72|197.84|195.04|197.52|194.72|0
1650595040000|2022-04-22 02:37:20|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1650595050000|2022-04-22 02:37:30|197.2|194.4|197.04|194.24|197.2|194.4|196.88|194.08|0
1650595060000|2022-04-22 02:37:40|196.88|194.08|197.04|194.24|197.04|194.24|196.88|194.08|0
1650595070000|2022-04-22 02:37:50|197.28|194.48|197.2|194.4|197.36|194.56|197.2|194.4|0
1650595080000|2022-04-22 02:38:00|197.04|194.24|197.36|194.56|197.36|194.56|197.04|194.24|0
1650595090000|2022-04-22 02:38:10|197.2|194.4|197.36|194.56|197.36|194.56|197.2|194.4|0
1650595100000|2022-04-22 02:38:20|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1650595110000|2022-04-22 02:38:30|197.36|194.56|197.04|194.24|197.36|194.56|197.04|194.24|0
1650595120000|2022-04-22 02:38:40|197.12|194.32|197.2|194.4|197.2|194.4|197.12|194.32|0
1650595130000|2022-04-22 02:38:50|197.36|194.56|197.36|194.56|197.36|194.56|197.2|194.4|0
1650595150000|2022-04-22 02:39:10|197.19|194.39|197.35|194.55|197.35|194.55|197.19|194.39|0
1650595160000|2022-04-22 02:39:20|197.68|194.88|197.52|194.72|197.68|194.88|197.52|194.72|0
1650595170000|2022-04-22 02:39:30|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1650595180000|2022-04-22 02:39:40|197.6|194.8|197.6|194.8|197.6|194.8|197.51|194.71|0
1650595190000|2022-04-22 02:39:50|197.51|194.71|197.68|194.88|197.68|194.88|197.51|194.71|0
1650595200000|2022-04-22 02:40:00|197.6|194.8|197.67|194.87|197.68|194.88|197.6|194.8|0
1650595210000|2022-04-22 02:40:10|197.51|194.71|197.51|194.71|197.67|194.87|197.51|194.71|0
1650595220000|2022-04-22 02:40:20|197.67|194.87|197.51|194.71|197.67|194.87|197.51|194.71|0
1650595230000|2022-04-22 02:40:30|197.67|194.87|197.51|194.71|197.67|194.87|197.51|194.71|0
1650595250000|2022-04-22 02:40:50|197.76|194.96|197.83|195.03|197.83|195.03|197.76|194.96|0
1650595260000|2022-04-22 02:41:00|197.92|195.12|198|195.2|198|195.2|197.92|195.12|0
1650595270000|2022-04-22 02:41:10|198.08|195.28|198.32|195.52|198.32|195.52|198.08|195.28|0
1650595280000|2022-04-22 02:41:20|198.48|195.68|198.48|195.68|198.64|195.84|198.48|195.68|0
1650595290000|2022-04-22 02:41:30|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1650595300000|2022-04-22 02:41:40|198.8|196|198.96|196.16|198.96|196.16|198.8|196|0
1650595310000|2022-04-22 02:41:50|198.8|196|198.8|196|198.96|196.16|198.8|196|0
1650595320000|2022-04-22 02:42:00|198.64|195.84|198.64|195.84|198.64|195.84|198.48|195.68|0
1650595330000|2022-04-22 02:42:10|198.56|195.76|198.8|196|198.8|196|198.56|195.76|0
1650595340000|2022-04-22 02:42:20|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1650595350000|2022-04-22 02:42:30|198.48|195.68|198.24|195.44|198.48|195.68|198.24|195.44|0
1650595360000|2022-04-22 02:42:40|198.32|195.52|198.8|196|198.8|196|198.32|195.52|0
1650595370000|2022-04-22 02:42:50|198.64|195.84|198.48|195.68|198.64|195.84|198.48|195.68|0
1650595380000|2022-04-22 02:43:00|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1650595390000|2022-04-22 02:43:10|198.48|195.68|198.4|195.6|198.48|195.68|198.4|195.6|0
1650595400000|2022-04-22 02:43:20|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1650595410000|2022-04-22 02:43:30|198.15|195.35|198.31|195.51|198.31|195.51|198.15|195.35|0
1650595430000|2022-04-22 02:43:50|198.4|195.6|198.48|195.68|198.48|195.68|198.4|195.6|0
1650595440000|2022-04-22 02:44:00|198.31|195.51|198.31|195.51|198.31|195.51|198.24|195.44|0
1650595450000|2022-04-22 02:44:10|198.47|195.67|198.31|195.51|198.47|195.67|198.31|195.51|0
1650595460000|2022-04-22 02:44:20|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1650595470000|2022-04-22 02:44:30|198.31|195.51|198.47|195.67|198.47|195.67|198.31|195.51|0
1650595480000|2022-04-22 02:44:40|198.31|195.51|198.15|195.35|198.31|195.51|197.99|195.19|0
1650595490000|2022-04-22 02:44:50|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1650595500000|2022-04-22 02:45:00|198.47|195.67|198.47|195.67|198.47|195.67|198.31|195.51|0
1650595510000|2022-04-22 02:45:10|198.24|195.44|198.15|195.35|198.31|195.51|198.15|195.35|0
1650595520000|2022-04-22 02:45:20|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1650595530000|2022-04-22 02:45:30|198.15|195.35|198.15|195.35|198.15|195.35|197.99|195.19|0
1650595540000|2022-04-22 02:45:40|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1650595550000|2022-04-22 02:45:50|198.47|195.67|198.31|195.51|198.47|195.67|198.31|195.51|0
1650595560000|2022-04-22 02:46:00|198.47|195.67|198.47|195.67|198.47|195.67|198.31|195.51|0
1650595570000|2022-04-22 02:46:10|198.4|195.6|198.63|195.83|198.63|195.83|198.4|195.6|0
1650595580000|2022-04-22 02:46:20|198.8|196|199.28|196.48|199.28|196.48|198.8|196|0
1650595590000|2022-04-22 02:46:30|199.12|196.32|199.28|196.48|199.28|196.48|199.12|196.32|0
1650595600000|2022-04-22 02:46:40|199.12|196.32|199.44|196.64|199.44|196.64|199.12|196.32|0
1650595610000|2022-04-22 02:46:50|199.28|196.48|199.44|196.64|199.44|196.64|199.28|196.48|0
1650595620000|2022-04-22 02:47:00|199.28|196.48|199.28|196.48|199.44|196.64|199.28|196.48|0
1650595650000|2022-04-22 02:47:30|199.44|196.64|199.6|196.8|199.6|196.8|199.44|196.64|0
1650595660000|2022-04-22 02:47:40|199.52|196.72|199.44|196.64|199.6|196.8|199.44|196.64|0
1650595670000|2022-04-22 02:47:50|199.52|196.72|199.44|196.64|199.52|196.72|199.44|196.64|0
1650595680000|2022-04-22 02:48:00|199.28|196.48|199.28|196.48|199.28|196.48|199.28|196.48|0
1650595700000|2022-04-22 02:48:20|199.12|196.32|199.12|196.32|199.12|196.32|199.12|196.32|0
1650595710000|2022-04-22 02:48:30|199.2|196.4|199.12|196.32|199.2|196.4|199.12|196.32|0
1650595720000|2022-04-22 02:48:40|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1650595730000|2022-04-22 02:48:50|199.12|196.32|198.95|196.15|199.12|196.32|198.95|196.15|0
1650595740000|2022-04-22 02:49:00|198.88|196.08|198.88|196.08|198.88|196.08|198.79|195.99|0
1650595750000|2022-04-22 02:49:10|198.79|195.99|198.31|195.51|198.79|195.99|198.31|195.51|0
1650595760000|2022-04-22 02:49:20|198.39|195.59|198.47|195.67|198.47|195.67|198.31|195.51|0
1650595770000|2022-04-22 02:49:30|198.63|195.83|198.79|195.99|198.79|195.99|198.63|195.83|0
1650595800000|2022-04-22 02:50:00|198.95|196.15|198.79|195.99|198.95|196.15|198.79|195.99|0
1650595810000|2022-04-22 02:50:10|198.95|196.15|198.88|196.08|198.95|196.15|198.88|196.08|0
1650595820000|2022-04-22 02:50:20|198.95|196.15|198.79|195.99|198.95|196.15|198.79|195.99|0
1650595830000|2022-04-22 02:50:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1650595860000|2022-04-22 02:51:00|198.79|195.99|198.79|195.99|198.95|196.15|198.79|195.99|0
1650595870000|2022-04-22 02:51:10|198.63|195.83|198.79|195.99|198.79|195.99|198.63|195.83|0
1650595880000|2022-04-22 02:51:20|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1650595890000|2022-04-22 02:51:30|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1650595900000|2022-04-22 02:51:40|199.44|196.64|199.76|196.96|199.76|196.96|199.44|196.64|0
1650595920000|2022-04-22 02:52:00|199.6|196.8|199.6|196.8|199.6|196.8|199.44|196.64|0
1650595930000|2022-04-22 02:52:10|199.52|196.72|199.44|196.64|199.52|196.72|199.44|196.64|0
1650595940000|2022-04-22 02:52:20|199.6|196.8|199.6|196.8|199.6|196.8|199.52|196.72|0
1650595960000|2022-04-22 02:52:40|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1650595980000|2022-04-22 02:53:00|199.52|196.72|199.6|196.8|199.6|196.8|199.43|196.63|0
1650595990000|2022-04-22 02:53:10|199.52|196.72|199.43|196.63|199.52|196.72|199.43|196.63|0
1650596000000|2022-04-22 02:53:20|199.52|196.72|199.43|196.63|199.52|196.72|199.43|196.63|0
1650596010000|2022-04-22 02:53:30|199.52|196.72|199.43|196.63|199.52|196.72|199.43|196.63|0
1650596020000|2022-04-22 02:53:40|199.52|196.72|199.2|196.4|199.52|196.72|199.2|196.4|0
1650596030000|2022-04-22 02:53:50|199.11|196.31|198.95|196.15|199.11|196.31|198.95|196.15|0
1650596040000|2022-04-22 02:54:00|198.79|195.99|199.11|196.31|199.11|196.31|198.79|195.99|0
1650596060000|2022-04-22 02:54:20|199.27|196.47|199.11|196.31|199.27|196.47|199.11|196.31|0
1650596070000|2022-04-22 02:54:30|198.79|195.99|198.79|195.99|198.95|196.15|198.79|195.99|0
1650596080000|2022-04-22 02:54:40|198.63|195.83|198.79|195.99|198.79|195.99|198.63|195.83|0
1650596110000|2022-04-22 02:55:10|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1650596120000|2022-04-22 02:55:20|199.11|196.31|199.43|196.63|199.43|196.63|199.11|196.31|0
1650596130000|2022-04-22 02:55:30|199.52|196.72|199.59|196.79|199.59|196.79|199.52|196.72|0
1650596150000|2022-04-22 02:55:50|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1650596160000|2022-04-22 02:56:00|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1650596180000|2022-04-22 02:56:20|199.43|196.63|199.59|196.79|199.59|196.79|199.43|196.63|0
1650596190000|2022-04-22 02:56:30|199.43|196.63|199.59|196.79|199.59|196.79|199.43|196.63|0
1650596200000|2022-04-22 02:56:40|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1650596210000|2022-04-22 02:56:50|199.59|196.79|199.75|196.95|199.75|196.95|199.59|196.79|0
1650596220000|2022-04-22 02:57:00|199.92|197.12|199.59|196.79|199.92|197.12|199.59|196.79|0
1650596240000|2022-04-22 02:57:20|199.75|196.95|199.75|196.95|199.92|197.12|199.75|196.95|0
1650596250000|2022-04-22 02:57:30|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1650596270000|2022-04-22 02:57:50|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1650596280000|2022-04-22 02:58:00|199.59|196.79|199.75|196.95|199.75|196.95|199.59|196.79|0
1650596290000|2022-04-22 02:58:10|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1650596300000|2022-04-22 02:58:20|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1650596310000|2022-04-22 02:58:30|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1650596320000|2022-04-22 02:58:40|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1650596340000|2022-04-22 02:59:00|199.59|196.79|199.59|196.79|199.75|196.95|199.59|196.79|0
1650596350000|2022-04-22 02:59:10|199.75|196.95|199.59|196.79|199.75|196.95|199.59|196.79|0
1650596380000|2022-04-22 02:59:40|199.35|196.55|199.27|196.47|199.43|196.63|199.27|196.47|0
1650596390000|2022-04-22 02:59:50|199.43|196.63|199.59|196.79|199.59|196.79|199.43|196.63|0
1650596400000|2022-04-22 03:00:00|199.43|196.63|199.11|196.31|199.43|196.63|199.11|196.31|0
1650596410000|2022-04-22 03:00:10|198.95|196.15|199.27|196.47|199.27|196.47|198.95|196.15|0
1650596420000|2022-04-22 03:00:20|199.43|196.63|199.27|196.47|199.43|196.63|199.27|196.47|0
1650596430000|2022-04-22 03:00:30|199.11|196.31|199.43|196.63|199.43|196.63|199.11|196.31|0
1650596440000|2022-04-22 03:00:40|199.27|196.47|199.43|196.63|199.43|196.63|199.27|196.47|0
1650596460000|2022-04-22 03:01:00|199.27|196.47|199.43|196.63|199.43|196.63|199.27|196.47|0
1650596470000|2022-04-22 03:01:10|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1650596480000|2022-04-22 03:01:20|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1650596490000|2022-04-22 03:01:30|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1650596510000|2022-04-22 03:01:50|199.51|196.71|199.43|196.63|199.59|196.79|199.43|196.63|0
1650596520000|2022-04-22 03:02:00|199.51|196.71|199.43|196.63|199.51|196.71|199.43|196.63|0
1650596530000|2022-04-22 03:02:10|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1650596540000|2022-04-22 03:02:20|199.43|196.63|199.27|196.47|199.43|196.63|199.27|196.47|0
1650596550000|2022-04-22 03:02:30|199.43|196.63|199.59|196.79|199.59|196.79|199.43|196.63|0
1650596560000|2022-04-22 03:02:40|199.51|196.71|199.59|196.79|199.59|196.79|199.51|196.71|0
1650596570000|2022-04-22 03:02:50|199.67|196.87|199.75|196.95|199.75|196.95|199.67|196.87|0
1650596580000|2022-04-22 03:03:00|199.59|196.79|199.75|196.95|199.75|196.95|199.59|196.79|0
1650596650000|2022-04-22 03:04:10|199.83|197.03|201.04|198.24|201.2|198.4|199.83|197.03|0
1650596660000|2022-04-22 03:04:20|200.72|197.92|200.88|198.08|201.04|198.24|200.72|197.92|0
1650596670000|2022-04-22 03:04:30|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1650596680000|2022-04-22 03:04:40|200.56|197.76|200.56|197.76|200.72|197.92|200.56|197.76|0
1650596690000|2022-04-22 03:04:50|200.39|197.59|200.56|197.76|200.56|197.76|200.39|197.59|0
1650596700000|2022-04-22 03:05:00|200.07|197.27|199.75|196.95|200.07|197.27|199.67|196.87|0
1650596710000|2022-04-22 03:05:10|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1650596720000|2022-04-22 03:05:20|199.91|197.11|200.39|197.59|200.39|197.59|199.91|197.11|0
1650596730000|2022-04-22 03:05:30|200.23|197.43|200.56|197.76|200.56|197.76|200.23|197.43|0
1650596740000|2022-04-22 03:05:40|200.72|197.92|200.72|197.92|200.72|197.92|200.56|197.76|0
1650596750000|2022-04-22 03:05:50|200.56|197.76|200.72|197.92|200.72|197.92|200.56|197.76|0
1650596760000|2022-04-22 03:06:00|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1650596770000|2022-04-22 03:06:10|200.64|197.84|200.56|197.76|200.64|197.84|200.56|197.76|0
1650596790000|2022-04-22 03:06:30|200.48|197.68|201.04|198.24|201.04|198.24|200.48|197.68|0
1650596800000|2022-04-22 03:06:40|200.96|198.16|201.04|198.24|201.04|198.24|200.88|198.08|0
1650596810000|2022-04-22 03:06:50|201.2|198.4|200.72|197.92|201.2|198.4|200.72|197.92|0
1650596820000|2022-04-22 03:07:00|200.8|198|200.88|198.08|200.88|198.08|200.8|198|0
1650596830000|2022-04-22 03:07:10|200.8|198|200.55|197.75|200.8|198|200.55|197.75|0
1650596840000|2022-04-22 03:07:20|200.64|197.84|200.55|197.75|200.72|197.92|200.55|197.75|0
1650596850000|2022-04-22 03:07:30|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1650596860000|2022-04-22 03:07:40|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1650596870000|2022-04-22 03:07:50|200.72|197.92|200.55|197.75|200.72|197.92|200.55|197.75|0
1650596880000|2022-04-22 03:08:00|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1650596890000|2022-04-22 03:08:10|200.72|197.92|200.72|197.92|200.88|198.08|200.55|197.75|0
1650596900000|2022-04-22 03:08:20|200.88|198.08|201.04|198.24|201.04|198.24|200.88|198.08|0
1650596910000|2022-04-22 03:08:30|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1650596920000|2022-04-22 03:08:40|201.2|198.4|201.2|198.4|201.36|198.56|201.2|198.4|0
1650596930000|2022-04-22 03:08:50|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1650596940000|2022-04-22 03:09:00|201.2|198.4|201.04|198.24|201.2|198.4|201.04|198.24|0
1650596960000|2022-04-22 03:09:20|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1650596970000|2022-04-22 03:09:30|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1650596980000|2022-04-22 03:09:40|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1650596990000|2022-04-22 03:09:50|200.8|198|200.88|198.08|200.88|198.08|200.8|198|0
1650597000000|2022-04-22 03:10:00|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1650597010000|2022-04-22 03:10:10|200.55|197.75|200.71|197.91|200.71|197.91|200.55|197.75|0
1650597020000|2022-04-22 03:10:20|200.55|197.75|200.39|197.59|200.55|197.75|200.39|197.59|0
1650597030000|2022-04-22 03:10:30|200.55|197.75|200.55|197.75|200.55|197.75|200.39|197.59|0
1650597040000|2022-04-22 03:10:40|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1650597050000|2022-04-22 03:10:50|200.39|197.59|200.07|197.27|200.39|197.59|200.07|197.27|0
1650597060000|2022-04-22 03:11:00|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1650597080000|2022-04-22 03:11:20|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1650597090000|2022-04-22 03:11:30|200.47|197.67|200.39|197.59|200.47|197.67|200.39|197.59|0
1650597100000|2022-04-22 03:11:40|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1650597110000|2022-04-22 03:11:50|200.39|197.59|200.23|197.43|200.39|197.59|200.23|197.43|0
1650597120000|2022-04-22 03:12:00|200.39|197.59|200.31|197.51|200.39|197.59|200.23|197.43|0
1650597130000|2022-04-22 03:12:10|200.39|197.59|200.23|197.43|200.39|197.59|200.23|197.43|0
1650597140000|2022-04-22 03:12:20|200.07|197.27|199.9|197.1|200.07|197.27|199.74|196.94|0
1650597150000|2022-04-22 03:12:30|199.74|196.94|199.42|196.62|199.74|196.94|199.42|196.62|0
1650597160000|2022-04-22 03:12:40|199.58|196.78|199.42|196.62|199.58|196.78|199.42|196.62|0
1650597170000|2022-04-22 03:12:50|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1650597180000|2022-04-22 03:13:00|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1650597190000|2022-04-22 03:13:10|199.34|196.54|199.26|196.46|199.34|196.54|199.26|196.46|0
1650597200000|2022-04-22 03:13:20|199.18|196.38|199.1|196.3|199.26|196.46|199.1|196.3|0
1650597210000|2022-04-22 03:13:30|199.18|196.38|198.94|196.14|199.18|196.38|198.94|196.14|0
1650597230000|2022-04-22 03:13:50|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1650597240000|2022-04-22 03:14:00|198.45|195.65|198.29|195.49|198.45|195.65|198.29|195.49|0
1650597260000|2022-04-22 03:14:20|198.13|195.33|197.97|195.17|198.22|195.42|197.97|195.17|0
1650597270000|2022-04-22 03:14:30|198.13|195.33|198.45|195.65|198.45|195.65|198.13|195.33|0
1650597280000|2022-04-22 03:14:40|198.61|195.81|198.29|195.49|198.61|195.81|198.29|195.49|0
1650597290000|2022-04-22 03:14:50|198.45|195.65|198.29|195.49|198.45|195.65|198.13|195.33|0
1650597300000|2022-04-22 03:15:00|198.13|195.33|198.13|195.33|198.29|195.49|198.13|195.33|0
1650597310000|2022-04-22 03:15:10|197.97|195.17|197.89|195.09|198.13|195.33|197.89|195.09|0
1650597320000|2022-04-22 03:15:20|197.81|195.01|197.81|195.01|197.81|195.01|197.73|194.93|0
1650597330000|2022-04-22 03:15:30|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1650597350000|2022-04-22 03:15:50|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1650597360000|2022-04-22 03:16:00|197.65|194.85|197.65|194.85|197.81|195.01|197.65|194.85|0
1650597370000|2022-04-22 03:16:10|197.73|194.93|197.81|195.01|197.81|195.01|197.73|194.93|0
1650597380000|2022-04-22 03:16:20|197.73|194.93|197.81|195.01|197.81|195.01|197.73|194.93|0
1650597400000|2022-04-22 03:16:40|197.65|194.85|197.65|194.85|197.81|195.01|197.65|194.85|0
1650597410000|2022-04-22 03:16:50|197.81|195.01|197.73|194.93|197.81|195.01|197.73|194.93|0
1650597420000|2022-04-22 03:17:00|197.81|195.01|197.65|194.85|197.81|195.01|197.65|194.85|0
1650597430000|2022-04-22 03:17:10|197.81|195.01|197.81|195.01|197.81|195.01|197.73|194.93|0
1650597440000|2022-04-22 03:17:20|198.13|195.33|198.29|195.49|198.29|195.49|198.13|195.33|0
1650597480000|2022-04-22 03:18:00|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1650597490000|2022-04-22 03:18:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597500000|2022-04-22 03:18:20|198.37|195.57|198.45|195.65|198.45|195.65|198.37|195.57|0
1650597510000|2022-04-22 03:18:30|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597520000|2022-04-22 03:18:40|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1650597530000|2022-04-22 03:18:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597540000|2022-04-22 03:19:00|198.37|195.57|198.45|195.65|198.45|195.65|198.37|195.57|0
1650597560000|2022-04-22 03:19:20|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597570000|2022-04-22 03:19:30|198.45|195.65|198.45|195.65|198.45|195.65|198.29|195.49|0
1650597580000|2022-04-22 03:19:40|198.29|195.49|198.13|195.33|198.45|195.65|198.13|195.33|0
1650597590000|2022-04-22 03:19:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597600000|2022-04-22 03:20:00|198.13|195.33|198.05|195.25|198.13|195.33|198.05|195.25|0
1650597610000|2022-04-22 03:20:10|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1650597620000|2022-04-22 03:20:20|198.21|195.41|198.13|195.33|198.29|195.49|198.13|195.33|0
1650597640000|2022-04-22 03:20:40|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597650000|2022-04-22 03:20:50|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1650597680000|2022-04-22 03:21:20|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1650597690000|2022-04-22 03:21:30|197.97|195.17|198.13|195.33|198.13|195.33|197.97|195.17|0
1650597700000|2022-04-22 03:21:40|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1650597710000|2022-04-22 03:21:50|198.05|195.25|197.97|195.17|198.05|195.25|197.97|195.17|0
1650597720000|2022-04-22 03:22:00|198.05|195.25|198.13|195.33|198.13|195.33|198.05|195.25|0
1650597730000|2022-04-22 03:22:10|198.05|195.25|197.97|195.17|198.05|195.25|197.97|195.17|0
1650597740000|2022-04-22 03:22:20|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1650597750000|2022-04-22 03:22:30|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597760000|2022-04-22 03:22:40|198.13|195.33|198.37|195.57|198.37|195.57|198.13|195.33|0
1650597770000|2022-04-22 03:22:50|198.29|195.49|198.37|195.57|198.37|195.57|198.29|195.49|0
1650597780000|2022-04-22 03:23:00|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597790000|2022-04-22 03:23:10|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1650597800000|2022-04-22 03:23:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1650597810000|2022-04-22 03:23:30|198.29|195.49|198.37|195.57|198.37|195.57|198.29|195.49|0
1650597820000|2022-04-22 03:23:40|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1650597830000|2022-04-22 03:23:50|198.13|195.33|198.29|195.49|198.29|195.49|198.13|195.33|0
1650597850000|2022-04-22 03:24:10|198.45|195.65|198.45|195.65|198.45|195.65|198.37|195.57|0
1650597870000|2022-04-22 03:24:30|198.29|195.49|198.45|195.65|198.45|195.65|198.29|195.49|0
1650597880000|2022-04-22 03:24:40|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1650597890000|2022-04-22 03:24:50|197.96|195.16|198.12|195.32|198.12|195.32|197.96|195.16|0
1650597900000|2022-04-22 03:25:00|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1650597910000|2022-04-22 03:25:10|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1650597920000|2022-04-22 03:25:20|198.05|195.25|198.12|195.32|198.12|195.32|198.05|195.25|0
1650597950000|2022-04-22 03:25:50|197.96|195.16|198.05|195.25|198.12|195.32|197.96|195.16|0
1650597960000|2022-04-22 03:26:00|197.96|195.16|197.96|195.16|198.05|195.25|197.96|195.16|0
1650597980000|2022-04-22 03:26:20|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1650598060000|2022-04-22 03:27:40|198.05|195.25|198.12|195.32|198.12|195.32|198.05|195.25|0
1650598200000|2022-04-22 03:30:00|198.28|195.48|198.12|195.32|198.28|195.48|198.12|195.32|0
1650598210000|2022-04-22 03:30:10|198.28|195.48|198.44|195.64|198.44|195.64|198.12|195.32|0
1650598220000|2022-04-22 03:30:20|198.2|195.4|198.12|195.32|198.2|195.4|198.12|195.32|0
1650598230000|2022-04-22 03:30:30|198.28|195.48|198.12|195.32|198.28|195.48|198.12|195.32|0
1650598240000|2022-04-22 03:30:40|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1650598250000|2022-04-22 03:30:50|198.2|195.4|198.28|195.48|198.28|195.48|198.2|195.4|0
1650598260000|2022-04-22 03:31:00|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1650598280000|2022-04-22 03:31:20|198.04|195.24|198.12|195.32|198.12|195.32|198.04|195.24|0
1650598290000|2022-04-22 03:31:30|197.8|195|197.88|195.08|197.88|195.08|197.8|195|0
1650598300000|2022-04-22 03:31:40|197.8|195|197.96|195.16|197.96|195.16|197.8|195|0
1650598320000|2022-04-22 03:32:00|198.12|195.32|198.28|195.48|198.28|195.48|198.12|195.32|0
1650598330000|2022-04-22 03:32:10|198.2|195.4|198.28|195.48|198.28|195.48|198.2|195.4|0
1650598340000|2022-04-22 03:32:20|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1650598350000|2022-04-22 03:32:30|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1650598380000|2022-04-22 03:33:00|197.96|195.16|198.12|195.32|198.12|195.32|197.96|195.16|0
1650598390000|2022-04-22 03:33:10|197.96|195.16|198.28|195.48|198.28|195.48|197.96|195.16|0
1650598430000|2022-04-22 03:33:50|198.2|195.4|198.28|195.48|198.28|195.48|198.2|195.4|0
1650598450000|2022-04-22 03:34:10|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1650598480000|2022-04-22 03:34:40|198.36|195.56|198.44|195.64|198.44|195.64|198.36|195.56|0
1650598500000|2022-04-22 03:35:00|198.28|195.48|198.44|195.64|198.44|195.64|198.28|195.48|0
1650598510000|2022-04-22 03:35:10|198.36|195.56|198.28|195.48|198.36|195.56|198.28|195.48|0
1650598520000|2022-04-22 03:35:20|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1650598530000|2022-04-22 03:35:30|198.36|195.56|198.44|195.64|198.44|195.64|198.36|195.56|0
1650598540000|2022-04-22 03:35:40|198.28|195.48|198.44|195.64|198.44|195.64|198.28|195.48|0
1650598550000|2022-04-22 03:35:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1650598600000|2022-04-22 03:36:40|198.2|195.4|198.28|195.48|198.28|195.48|198.2|195.4|0
1650598660000|2022-04-22 03:37:40|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1650598730000|2022-04-22 03:38:50|198.36|195.56|198.44|195.64|198.44|195.64|198.36|195.56|0
1650598740000|2022-04-22 03:39:00|198.36|195.56|198.28|195.48|198.36|195.56|198.28|195.48|0
1650598750000|2022-04-22 03:39:10|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1650598760000|2022-04-22 03:39:20|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1650598790000|2022-04-22 03:39:50|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650598840000|2022-04-22 03:40:40|198.44|195.64|198.43|195.63|198.44|195.64|198.43|195.63|0
1650598870000|2022-04-22 03:41:10|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1650598880000|2022-04-22 03:41:20|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650598920000|2022-04-22 03:42:00|198.36|195.56|198.43|195.63|198.43|195.63|198.36|195.56|0
1650598930000|2022-04-22 03:42:10|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1650598950000|2022-04-22 03:42:30|198.84|196.04|198.92|196.12|198.92|196.12|198.84|196.04|0
1650598970000|2022-04-22 03:42:50|199|196.2|198.59|195.79|199|196.2|198.59|195.79|0
1650598980000|2022-04-22 03:43:00|198.76|195.96|198.75|195.95|198.76|195.96|198.59|195.79|0
1650598990000|2022-04-22 03:43:10|198.68|195.88|198.59|195.79|198.68|195.88|198.59|195.79|0
1650599000000|2022-04-22 03:43:20|198.52|195.72|198.43|195.63|198.52|195.72|198.43|195.63|0
1650599020000|2022-04-22 03:43:40|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650599120000|2022-04-22 03:45:20|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1650599130000|2022-04-22 03:45:30|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650599180000|2022-04-22 03:46:20|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1650599190000|2022-04-22 03:46:30|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650599200000|2022-04-22 03:46:40|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1650599230000|2022-04-22 03:47:10|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650599250000|2022-04-22 03:47:30|198.43|195.63|198.59|195.79|198.59|195.79|198.43|195.63|0
1650599260000|2022-04-22 03:47:40|198.67|195.87|198.11|195.31|198.67|195.87|198.11|195.31|0
1650599280000|2022-04-22 03:48:00|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1650599290000|2022-04-22 03:48:10|198.11|195.31|198.03|195.23|198.11|195.31|197.95|195.15|0
1650599300000|2022-04-22 03:48:20|197.95|195.15|198.11|195.31|198.11|195.31|197.95|195.15|0
1650599310000|2022-04-22 03:48:30|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650599360000|2022-04-22 03:49:20|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1650599370000|2022-04-22 03:49:30|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1650599380000|2022-04-22 03:49:40|198.35|195.55|198.43|195.63|198.43|195.63|198.35|195.55|0
1650599400000|2022-04-22 03:50:00|198.59|195.79|198.75|195.95|198.75|195.95|198.59|195.79|0
1650599410000|2022-04-22 03:50:10|198.91|196.11|198.75|195.95|198.91|196.11|198.75|195.95|0
1650599420000|2022-04-22 03:50:20|198.91|196.11|198.91|196.11|198.91|196.11|198.75|195.95|0
1650599440000|2022-04-22 03:50:40|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1650599470000|2022-04-22 03:51:10|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1650599480000|2022-04-22 03:51:20|199.07|196.27|199.23|196.43|199.23|196.43|199.07|196.27|0
1650599510000|2022-04-22 03:51:50|199.07|196.27|198.91|196.11|199.07|196.27|198.91|196.11|0
1650599520000|2022-04-22 03:52:00|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1650599540000|2022-04-22 03:52:20|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1650599550000|2022-04-22 03:52:30|198.83|196.03|198.75|195.95|198.91|196.11|198.75|195.95|0
1650599560000|2022-04-22 03:52:40|198.67|195.87|198.43|195.63|198.67|195.87|198.43|195.63|0
1650599570000|2022-04-22 03:52:50|198.51|195.71|198.59|195.79|198.59|195.79|198.51|195.71|0
1650599580000|2022-04-22 03:53:00|198.51|195.71|198.59|195.79|198.59|195.79|198.51|195.71|0
1650599590000|2022-04-22 03:53:10|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1650599600000|2022-04-22 03:53:20|198.59|195.79|198.43|195.63|198.59|195.79|198.43|195.63|0
1650599630000|2022-04-22 03:53:50|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1650599640000|2022-04-22 03:54:00|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1650599650000|2022-04-22 03:54:10|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1650599660000|2022-04-22 03:54:20|198.59|195.79|198.59|195.79|198.59|195.79|198.43|195.63|0
1650599680000|2022-04-22 03:54:40|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1650599690000|2022-04-22 03:54:50|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650599700000|2022-04-22 03:55:00|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1650599710000|2022-04-22 03:55:10|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650599720000|2022-04-22 03:55:20|198.67|195.87|198.42|195.62|198.67|195.87|198.42|195.62|0
1650599730000|2022-04-22 03:55:30|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1650599740000|2022-04-22 03:55:40|198.42|195.62|198.59|195.79|198.59|195.79|198.42|195.62|0
1650599760000|2022-04-22 03:56:00|198.42|195.62|198.58|195.78|198.58|195.78|198.42|195.62|0
1650599780000|2022-04-22 03:56:20|198.51|195.71|198.58|195.78|198.58|195.78|198.51|195.71|0
1650599800000|2022-04-22 03:56:40|198.75|195.95|198.58|195.78|198.75|195.95|198.58|195.78|0
1650599850000|2022-04-22 03:57:30|198.74|195.94|198.58|195.78|198.74|195.94|198.58|195.78|0
1650599860000|2022-04-22 03:57:40|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1650599870000|2022-04-22 03:57:50|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1650599880000|2022-04-22 03:58:00|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1650599890000|2022-04-22 03:58:10|198.91|196.11|198.74|195.94|198.91|196.11|198.74|195.94|0
1650599900000|2022-04-22 03:58:20|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1650599910000|2022-04-22 03:58:30|198.67|195.87|198.58|195.78|198.67|195.87|198.58|195.78|0
1650599920000|2022-04-22 03:58:40|198.51|195.71|198.58|195.78|198.58|195.78|198.51|195.71|0
1650599960000|2022-04-22 03:59:20|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1650599970000|2022-04-22 03:59:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1650599980000|2022-04-22 03:59:40|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1650600020000|2022-04-22 04:00:20|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1650600050000|2022-04-22 04:00:50|198.58|195.78|198.42|195.62|198.58|195.78|198.42|195.62|0
1650600070000|2022-04-22 04:01:10|198.34|195.54|198.26|195.46|198.34|195.54|198.26|195.46|0
1650600090000|2022-04-22 04:01:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1650600100000|2022-04-22 04:01:40|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1650600170000|2022-04-22 04:02:50|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1650600180000|2022-04-22 04:03:00|198.26|195.46|198.42|195.62|198.42|195.62|198.26|195.46|0
1650600210000|2022-04-22 04:03:30|198.26|195.46|198.42|195.62|198.42|195.62|198.26|195.46|0
1650600220000|2022-04-22 04:03:40|198.34|195.54|198.42|195.62|198.42|195.62|198.34|195.54|0
1650600230000|2022-04-22 04:03:50|198.34|195.54|198.26|195.46|198.42|195.62|198.26|195.46|0
1650600240000|2022-04-22 04:04:00|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1650600260000|2022-04-22 04:04:20|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1650600270000|2022-04-22 04:04:30|198.42|195.62|198.26|195.46|198.42|195.62|198.26|195.46|0
1650600300000|2022-04-22 04:05:00|198.34|195.54|198.26|195.46|198.34|195.54|198.26|195.46|0
1650600320000|2022-04-22 04:05:20|198.34|195.54|198.26|195.46|198.34|195.54|198.26|195.46|0
1650600380000|2022-04-22 04:06:20|198.34|195.54|198.42|195.62|198.42|195.62|198.34|195.54|0
1650600480000|2022-04-22 04:08:00|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1650600490000|2022-04-22 04:08:10|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1650600500000|2022-04-22 04:08:20|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1650600510000|2022-04-22 04:08:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1650600530000|2022-04-22 04:08:50|198.34|195.54|198.42|195.62|198.42|195.62|198.34|195.54|0
1650600540000|2022-04-22 04:09:00|198.41|195.61|198.34|195.54|198.41|195.61|198.34|195.54|0
1650600550000|2022-04-22 04:09:10|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1650600630000|2022-04-22 04:10:30|198.18|195.38|198.34|195.54|198.34|195.54|198.18|195.38|0
1650600640000|2022-04-22 04:10:40|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650600660000|2022-04-22 04:11:00|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1650600670000|2022-04-22 04:11:10|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1650600680000|2022-04-22 04:11:20|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1650600700000|2022-04-22 04:11:40|198.5|195.7|198.57|195.77|198.57|195.77|198.5|195.7|0
1650600720000|2022-04-22 04:12:00|198.5|195.7|198.41|195.61|198.5|195.7|198.41|195.61|0
1650600740000|2022-04-22 04:12:20|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1650600760000|2022-04-22 04:12:40|198.34|195.54|198.41|195.61|198.41|195.61|198.34|195.54|0
1650600780000|2022-04-22 04:13:00|198.34|195.54|198.41|195.61|198.41|195.61|198.33|195.53|0
1650600790000|2022-04-22 04:13:10|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1650600810000|2022-04-22 04:13:30|198.41|195.61|198.25|195.45|198.41|195.61|198.25|195.45|0
1650600850000|2022-04-22 04:14:10|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1650600860000|2022-04-22 04:14:20|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650600870000|2022-04-22 04:14:30|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1650600880000|2022-04-22 04:14:40|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650600890000|2022-04-22 04:14:50|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1650600900000|2022-04-22 04:15:00|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650601010000|2022-04-22 04:16:50|198.57|195.77|198.73|195.93|198.73|195.93|198.57|195.77|0
1650601020000|2022-04-22 04:17:00|198.57|195.77|198.73|195.93|198.73|195.93|198.57|195.77|0
1650601040000|2022-04-22 04:17:20|198.65|195.85|198.73|195.93|198.73|195.93|198.65|195.85|0
1650601050000|2022-04-22 04:17:30|198.89|196.09|199.21|196.41|199.21|196.41|198.89|196.09|0
1650601060000|2022-04-22 04:17:40|199.05|196.25|199.05|196.25|199.21|196.41|199.05|196.25|0
1650601080000|2022-04-22 04:18:00|199.14|196.34|199.21|196.41|199.21|196.41|199.14|196.34|0
1650601090000|2022-04-22 04:18:10|199.14|196.34|199.05|196.25|199.14|196.34|199.05|196.25|0
1650601100000|2022-04-22 04:18:20|199.21|196.41|199.54|196.74|199.54|196.74|199.21|196.41|0
1650601110000|2022-04-22 04:18:30|200.18|197.38|200.02|197.22|200.18|197.38|199.86|197.06|0
1650601120000|2022-04-22 04:18:40|200.18|197.38|200.02|197.22|200.18|197.38|200.02|197.22|0
1650601130000|2022-04-22 04:18:50|200.18|197.38|200.02|197.22|200.18|197.38|200.02|197.22|0
1650601140000|2022-04-22 04:19:00|199.94|197.14|200.02|197.22|200.02|197.22|199.86|197.06|0
1650601150000|2022-04-22 04:19:10|199.86|197.06|199.7|196.9|199.86|197.06|199.7|196.9|0
1650601160000|2022-04-22 04:19:20|199.3|196.5|199.37|196.57|199.37|196.57|199.3|196.5|0
1650601200000|2022-04-22 04:20:00|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1650601210000|2022-04-22 04:20:10|199.37|196.57|198.89|196.09|199.37|196.57|198.89|196.09|0
1650601220000|2022-04-22 04:20:20|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1650601230000|2022-04-22 04:20:30|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1650601240000|2022-04-22 04:20:40|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1650601250000|2022-04-22 04:20:50|198.25|195.45|198.09|195.29|198.25|195.45|198.09|195.29|0
1650601260000|2022-04-22 04:21:00|197.92|195.12|197.6|194.8|197.92|195.12|197.6|194.8|0
1650601270000|2022-04-22 04:21:10|196.96|194.16|195.68|192.88|196.96|194.16|195.68|192.88|0
1650601280000|2022-04-22 04:21:20|195.84|193.04|196|193.2|196|193.2|195.68|192.88|0
1650601290000|2022-04-22 04:21:30|196.16|193.36|196.32|193.52|196.64|193.84|196.16|193.36|0
1650601300000|2022-04-22 04:21:40|196.48|193.68|196.16|193.36|196.48|193.68|196.16|193.36|0
1650601310000|2022-04-22 04:21:50|196|193.2|196.25|193.45|196.25|193.45|196|193.2|0
1650601320000|2022-04-22 04:22:00|196.16|193.36|195.84|193.04|196.16|193.36|195.84|193.04|0
1650601330000|2022-04-22 04:22:10|196|193.2|195.84|193.04|196|193.2|195.84|193.04|0
1650601340000|2022-04-22 04:22:20|196|193.2|195.93|193.13|196|193.2|195.93|193.13|0
1650601350000|2022-04-22 04:22:30|195.84|193.04|195.77|192.97|195.84|193.04|195.77|192.97|0
1650601360000|2022-04-22 04:22:40|196|193.2|195.68|192.88|196|193.2|195.68|192.88|0
1650601370000|2022-04-22 04:22:50|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1650601380000|2022-04-22 04:23:00|195.68|192.88|195.84|193.04|195.84|193.04|195.68|192.88|0
1650601390000|2022-04-22 04:23:10|195.77|192.97|195.84|193.04|195.84|193.04|195.68|192.88|0
1650601400000|2022-04-22 04:23:20|195.68|192.88|195.68|192.88|195.84|193.04|195.68|192.88|0
1650601410000|2022-04-22 04:23:30|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1650601420000|2022-04-22 04:23:40|195.68|192.88|195.61|192.81|195.68|192.88|195.52|192.72|0
1650601430000|2022-04-22 04:23:50|195.52|192.72|195.52|192.72|195.68|192.88|195.52|192.72|0
1650601440000|2022-04-22 04:24:00|195.68|192.88|195.61|192.81|195.68|192.88|195.52|192.72|0
1650601450000|2022-04-22 04:24:10|195.68|192.88|195.84|193.04|195.84|193.04|195.68|192.88|0
1650601460000|2022-04-22 04:24:20|196|193.2|196|193.2|196|193.2|195.84|193.04|0
1650601470000|2022-04-22 04:24:30|195.84|193.04|196|193.2|196|193.2|195.84|193.04|0
1650601480000|2022-04-22 04:24:40|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650601490000|2022-04-22 04:24:50|196.24|193.44|196.24|193.44|196.24|193.44|196.16|193.36|0
1650601500000|2022-04-22 04:25:00|196|193.2|196.16|193.36|196.16|193.36|196|193.2|0
1650601530000|2022-04-22 04:25:30|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650601540000|2022-04-22 04:25:40|196.32|193.52|196.16|193.36|196.32|193.52|196.16|193.36|0
1650601550000|2022-04-22 04:25:50|196.24|193.44|196.16|193.36|196.32|193.52|196.16|193.36|0
1650601560000|2022-04-22 04:26:00|196.24|193.44|196.32|193.52|196.32|193.52|196.24|193.44|0
1650601570000|2022-04-22 04:26:10|196.24|193.44|196.16|193.36|196.24|193.44|196.16|193.36|0
1650601580000|2022-04-22 04:26:20|196.32|193.52|196.32|193.52|196.32|193.52|196.24|193.44|0
1650601590000|2022-04-22 04:26:30|196.24|193.44|196.32|193.52|196.32|193.52|196.16|193.36|0
1650601600000|2022-04-22 04:26:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650601610000|2022-04-22 04:26:50|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650601630000|2022-04-22 04:27:10|196|193.2|196|193.2|196|193.2|196|193.2|0
1650601640000|2022-04-22 04:27:20|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650601650000|2022-04-22 04:27:30|196|193.2|196.16|193.36|196.16|193.36|196|193.2|0
1650601660000|2022-04-22 04:27:40|196.24|193.44|196.16|193.36|196.24|193.44|196.16|193.36|0
1650601690000|2022-04-22 04:28:10|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1650601700000|2022-04-22 04:28:20|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1650601720000|2022-04-22 04:28:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1650601730000|2022-04-22 04:28:50|196.16|193.36|196|193.2|196.16|193.36|196|193.2|0
1650601740000|2022-04-22 04:29:00|196.16|193.36|195.68|192.88|196.16|193.36|195.68|192.88|0
1650601750000|2022-04-22 04:29:10|195.76|192.96|195.6|192.8|195.76|192.96|195.52|192.72|0
1650601760000|2022-04-22 04:29:20|195.52|192.72|195.76|192.96|195.76|192.96|195.52|192.72|0
1650601770000|2022-04-22 04:29:30|195.68|192.88|195.76|192.96|195.76|192.96|195.68|192.88|0
1650601780000|2022-04-22 04:29:40|195.84|193.04|196|193.2|196|193.2|195.84|193.04|0
1650601790000|2022-04-22 04:29:50|196.08|193.28|196.08|193.28|196.08|193.28|196|193.2|0
1650601800000|2022-04-22 04:30:00|196|193.2|196.16|193.36|196.16|193.36|196|193.2|0
1650601810000|2022-04-22 04:30:10|196.08|193.28|196.48|193.68|196.48|193.68|196.08|193.28|0
1650601820000|2022-04-22 04:30:20|196.56|193.76|196.64|193.84|196.64|193.84|196.48|193.68|0
1650601830000|2022-04-22 04:30:30|196.72|193.92|197.12|194.32|197.12|194.32|196.72|193.92|0
1650601850000|2022-04-22 04:30:50|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1650601860000|2022-04-22 04:31:00|196.96|194.16|197.12|194.32|197.12|194.32|196.96|194.16|0
1650601870000|2022-04-22 04:31:10|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1650601880000|2022-04-22 04:31:20|197.12|194.32|197.12|194.32|197.2|194.4|197.12|194.32|0
1650601890000|2022-04-22 04:31:30|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1650601900000|2022-04-22 04:31:40|197.36|194.56|197.44|194.64|197.44|194.64|197.36|194.56|0
1650601910000|2022-04-22 04:31:50|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1650601920000|2022-04-22 04:32:00|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1650601930000|2022-04-22 04:32:10|197.92|195.12|197.92|195.12|198.08|195.28|197.92|195.12|0
1650601940000|2022-04-22 04:32:20|198.08|195.28|197.92|195.12|198.08|195.28|197.76|194.96|0
1650601950000|2022-04-22 04:32:30|197.76|194.96|197.76|194.96|197.92|195.12|197.76|194.96|0
1650601970000|2022-04-22 04:32:50|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1650601980000|2022-04-22 04:33:00|197.84|195.04|197.92|195.12|197.92|195.12|197.76|194.96|0
1650602000000|2022-04-22 04:33:20|197.84|195.04|198|195.2|198|195.2|197.84|195.04|0
1650602010000|2022-04-22 04:33:30|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1650602030000|2022-04-22 04:33:50|198.16|195.36|198.24|195.44|198.24|195.44|198.16|195.36|0
1650602040000|2022-04-22 04:34:00|198.4|195.6|198.24|195.44|198.4|195.6|198.24|195.44|0
1650602050000|2022-04-22 04:34:10|198.08|195.28|197.92|195.12|198.08|195.28|197.92|195.12|0
1650602060000|2022-04-22 04:34:20|198|195.2|197.75|194.95|198|195.2|197.75|194.95|0
1650602070000|2022-04-22 04:34:30|197.91|195.11|198|195.2|198|195.2|197.91|195.11|0
1650602080000|2022-04-22 04:34:40|197.75|194.95|197.75|194.95|197.84|195.04|197.75|194.95|0
1650602090000|2022-04-22 04:34:50|197.84|195.04|197.91|195.11|197.91|195.11|197.84|195.04|0
1650602110000|2022-04-22 04:35:10|197.84|195.04|197.75|194.95|197.84|195.04|197.75|194.95|0
1650602130000|2022-04-22 04:35:30|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1650602150000|2022-04-22 04:35:50|197.84|195.04|197.75|194.95|197.84|195.04|197.75|194.95|0
1650602160000|2022-04-22 04:36:00|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1650602170000|2022-04-22 04:36:10|197.75|194.95|197.75|194.95|197.75|194.95|197.59|194.79|0
1650602180000|2022-04-22 04:36:20|197.59|194.79|197.91|195.11|197.91|195.11|197.59|194.79|0
1650602190000|2022-04-22 04:36:30|197.84|195.04|197.91|195.11|197.91|195.11|197.84|195.04|0
1650602200000|2022-04-22 04:36:40|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1650602230000|2022-04-22 04:37:10|197.91|195.11|197.91|195.11|197.91|195.11|197.84|195.04|0
1650602240000|2022-04-22 04:37:20|198.07|195.27|198.07|195.27|198.23|195.43|198.07|195.27|0
1650602250000|2022-04-22 04:37:30|198.23|195.43|198.07|195.27|198.23|195.43|198.07|195.27|0
1650602260000|2022-04-22 04:37:40|198.16|195.36|197.91|195.11|198.16|195.36|197.91|195.11|0
1650602270000|2022-04-22 04:37:50|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1650602290000|2022-04-22 04:38:10|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1650602300000|2022-04-22 04:38:20|198.23|195.43|197.91|195.11|198.23|195.43|197.91|195.11|0
1650602310000|2022-04-22 04:38:30|198.07|195.27|197.91|195.11|198.07|195.27|197.91|195.11|0
1650602320000|2022-04-22 04:38:40|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1650602330000|2022-04-22 04:38:50|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1650602340000|2022-04-22 04:39:00|198|195.2|198|195.2|198|195.2|197.83|195.03|0
1650602350000|2022-04-22 04:39:10|198.07|195.27|198.07|195.27|198.07|195.27|198|195.2|0
1650602370000|2022-04-22 04:39:30|197.91|195.11|197.91|195.11|197.99|195.19|197.91|195.11|0
1650602390000|2022-04-22 04:39:50|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1650602400000|2022-04-22 04:40:00|197.91|195.11|198.07|195.27|198.07|195.27|197.91|195.11|0
1650602410000|2022-04-22 04:40:10|198.16|195.36|198.07|195.27|198.23|195.43|198.07|195.27|0
1650602420000|2022-04-22 04:40:20|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602430000|2022-04-22 04:40:30|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1650602450000|2022-04-22 04:40:50|197.83|195.03|197.75|194.95|197.83|195.03|197.75|194.95|0
1650602460000|2022-04-22 04:41:00|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1650602470000|2022-04-22 04:41:10|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1650602480000|2022-04-22 04:41:20|198.15|195.35|198.07|195.27|198.15|195.35|198.07|195.27|0
1650602500000|2022-04-22 04:41:40|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602510000|2022-04-22 04:41:50|198.39|195.59|198.23|195.43|198.39|195.59|198.23|195.43|0
1650602520000|2022-04-22 04:42:00|198.07|195.27|198.15|195.35|198.15|195.35|198.07|195.27|0
1650602530000|2022-04-22 04:42:10|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602540000|2022-04-22 04:42:20|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1650602550000|2022-04-22 04:42:30|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602560000|2022-04-22 04:42:40|198.39|195.59|198.07|195.27|198.39|195.59|198.07|195.27|0
1650602570000|2022-04-22 04:42:50|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602580000|2022-04-22 04:43:00|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1650602590000|2022-04-22 04:43:10|198.15|195.35|198.15|195.35|198.15|195.35|198.07|195.27|0
1650602600000|2022-04-22 04:43:20|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602610000|2022-04-22 04:43:30|198.15|195.35|198.23|195.43|198.23|195.43|198.15|195.35|0
1650602620000|2022-04-22 04:43:40|198.07|195.27|198.23|195.43|198.23|195.43|198.07|195.27|0
1650602630000|2022-04-22 04:43:50|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1650602650000|2022-04-22 04:44:10|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602660000|2022-04-22 04:44:20|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1650602670000|2022-04-22 04:44:30|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1650602680000|2022-04-22 04:44:40|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1650602690000|2022-04-22 04:44:50|197.75|194.95|197.75|194.95|197.75|194.95|197.59|194.79|0
1650602700000|2022-04-22 04:45:00|197.59|194.79|197.75|194.95|197.75|194.95|197.59|194.79|0
1650602710000|2022-04-22 04:45:10|197.91|195.11|197.83|195.03|197.99|195.19|197.83|195.03|0
1650602720000|2022-04-22 04:45:20|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1650602730000|2022-04-22 04:45:30|197.75|194.95|198.07|195.27|198.07|195.27|197.75|194.95|0
1650602740000|2022-04-22 04:45:40|197.99|195.19|198.07|195.27|198.07|195.27|197.91|195.11|0
1650602750000|2022-04-22 04:45:50|198.23|195.43|198.07|195.27|198.23|195.43|198.07|195.27|0
1650602760000|2022-04-22 04:46:00|197.99|195.19|198.07|195.27|198.07|195.27|197.99|195.19|0
1650602770000|2022-04-22 04:46:10|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1650602780000|2022-04-22 04:46:20|198.07|195.27|198.15|195.35|198.15|195.35|198.07|195.27|0
1650602790000|2022-04-22 04:46:30|197.91|195.11|197.75|194.95|197.91|195.11|197.75|194.95|0
1650602800000|2022-04-22 04:46:40|197.91|195.11|198.07|195.27|198.07|195.27|197.91|195.11|0
1650602810000|2022-04-22 04:46:50|197.99|195.19|198.07|195.27|198.07|195.27|197.99|195.19|0
1650602830000|2022-04-22 04:47:10|198.15|195.35|198.07|195.27|198.15|195.35|198.07|195.27|0
1650602840000|2022-04-22 04:47:20|197.91|195.11|197.75|194.95|197.91|195.11|197.75|194.95|0
1650602870000|2022-04-22 04:47:50|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1650602880000|2022-04-22 04:48:00|197.91|195.11|197.91|195.11|197.91|195.11|197.91|195.11|0
1650602900000|2022-04-22 04:48:20|197.74|194.94|197.91|195.11|197.91|195.11|197.74|194.94|0
1650602910000|2022-04-22 04:48:30|197.83|195.03|197.74|194.94|197.83|195.03|197.74|194.94|0
1650602940000|2022-04-22 04:49:00|197.9|195.1|197.9|195.1|197.9|195.1|197.9|195.1|0
1650602950000|2022-04-22 04:49:10|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1650602980000|2022-04-22 04:49:40|197.42|194.62|197.35|194.55|197.42|194.62|197.26|194.46|0
1650602990000|2022-04-22 04:49:50|197.26|194.46|197.1|194.3|197.42|194.62|197.1|194.3|0
1650603000000|2022-04-22 04:50:00|196.94|194.14|196.62|193.82|197.03|194.23|196.62|193.82|0
1650603010000|2022-04-22 04:50:10|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1650603020000|2022-04-22 04:50:20|196.86|194.06|196.78|193.98|196.94|194.14|196.78|193.98|0
1650603030000|2022-04-22 04:50:30|196.7|193.9|196.46|193.66|196.78|193.98|196.46|193.66|0
1650603040000|2022-04-22 04:50:40|196.54|193.74|196.62|193.82|196.62|193.82|196.46|193.66|0
1650603050000|2022-04-22 04:50:50|196.46|193.66|196.62|193.82|196.62|193.82|196.46|193.66|0
1650603070000|2022-04-22 04:51:10|196.78|193.98|196.78|193.98|196.94|194.14|196.78|193.98|0
1650603100000|2022-04-22 04:51:40|196.94|194.14|197.1|194.3|197.1|194.3|196.86|194.06|0
1650603110000|2022-04-22 04:51:50|197.26|194.46|197.1|194.3|197.26|194.46|197.1|194.3|0
1650603120000|2022-04-22 04:52:00|197.18|194.38|197.26|194.46|197.26|194.46|197.18|194.38|0
1650603140000|2022-04-22 04:52:20|197.18|194.38|197.1|194.3|197.18|194.38|197.1|194.3|0
1650603160000|2022-04-22 04:52:40|197.02|194.22|196.94|194.14|197.02|194.22|196.94|194.14|0
1650603180000|2022-04-22 04:53:00|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1650603190000|2022-04-22 04:53:10|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1650603220000|2022-04-22 04:53:40|197.1|194.3|196.78|193.98|197.1|194.3|196.78|193.98|0
1650603250000|2022-04-22 04:54:10|196.94|194.14|197.1|194.3|197.1|194.3|196.94|194.14|0
1650603260000|2022-04-22 04:54:20|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1650603280000|2022-04-22 04:54:40|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1650603300000|2022-04-22 04:55:00|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1650603310000|2022-04-22 04:55:10|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1650603320000|2022-04-22 04:55:20|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1650603330000|2022-04-22 04:55:30|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1650603340000|2022-04-22 04:55:40|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1650603370000|2022-04-22 04:56:10|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1650603380000|2022-04-22 04:56:20|196.54|193.74|196.3|193.5|196.54|193.74|196.3|193.5|0
1650603390000|2022-04-22 04:56:30|196.22|193.42|196.46|193.66|196.46|193.66|196.22|193.42|0
1650603400000|2022-04-22 04:56:40|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1650603410000|2022-04-22 04:56:50|196.22|193.42|196.14|193.34|196.3|193.5|196.14|193.34|0
1650603420000|2022-04-22 04:57:00|196.22|193.42|196.22|193.42|196.3|193.5|196.22|193.42|0
1650603430000|2022-04-22 04:57:10|196.3|193.5|196.38|193.58|196.38|193.58|196.3|193.5|0
1650603440000|2022-04-22 04:57:20|196.3|193.5|196.54|193.74|196.54|193.74|196.3|193.5|0
1650603450000|2022-04-22 04:57:30|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1650603460000|2022-04-22 04:57:40|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1650603470000|2022-04-22 04:57:50|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1650603480000|2022-04-22 04:58:00|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1650603490000|2022-04-22 04:58:10|196.3|193.5|196.14|193.34|196.3|193.5|196.14|193.34|0
1650603500000|2022-04-22 04:58:20|196.22|193.42|196.3|193.5|196.3|193.5|196.14|193.34|0
1650603510000|2022-04-22 04:58:30|196.22|193.42|196.3|193.5|196.3|193.5|196.22|193.42|0
1650603520000|2022-04-22 04:58:40|196.22|193.42|196.14|193.34|196.22|193.42|196.14|193.34|0
1650603530000|2022-04-22 04:58:50|195.98|193.18|195.98|193.18|195.98|193.18|195.98|193.18|0
1650603540000|2022-04-22 04:59:00|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1650603550000|2022-04-22 04:59:10|195.66|192.86|195.66|192.86|195.66|192.86|195.5|192.7|0
1650603560000|2022-04-22 04:59:20|195.34|192.54|195.34|192.54|195.34|192.54|195.18|192.38|0
1650603590000|2022-04-22 04:59:50|195.42|192.62|195.5|192.7|195.5|192.7|195.42|192.62|0
1650603600000|2022-04-22 05:00:00|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1650603620000|2022-04-22 05:00:20|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1650603630000|2022-04-22 05:00:30|195.66|192.86|195.66|192.86|195.66|192.86|195.5|192.7|0
1650603640000|2022-04-22 05:00:40|195.82|193.02|195.98|193.18|195.98|193.18|195.82|193.02|0
1650603650000|2022-04-22 05:00:50|196.29|193.49|196.22|193.42|196.29|193.49|196.13|193.33|0
1650603660000|2022-04-22 05:01:00|196.13|193.33|196.06|193.26|196.13|193.33|196.06|193.26|0
1650603670000|2022-04-22 05:01:10|196.13|193.33|196.29|193.49|196.29|193.49|196.13|193.33|0
1650603680000|2022-04-22 05:01:20|196.13|193.33|196.29|193.49|196.29|193.49|196.13|193.33|0
1650603690000|2022-04-22 05:01:30|196.13|193.33|195.81|193.01|196.13|193.33|195.81|193.01|0
1650603700000|2022-04-22 05:01:40|195.97|193.17|195.81|193.01|195.97|193.17|195.81|193.01|0
1650603720000|2022-04-22 05:02:00|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1650603730000|2022-04-22 05:02:10|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1650603740000|2022-04-22 05:02:20|195.81|193.01|195.9|193.1|195.9|193.1|195.65|192.85|0
1650603750000|2022-04-22 05:02:30|195.81|193.01|195.65|192.85|195.81|193.01|195.65|192.85|0
1650603760000|2022-04-22 05:02:40|195.5|192.7|195.34|192.54|195.5|192.7|195.34|192.54|0
1650603770000|2022-04-22 05:02:50|195.18|192.38|194.86|192.06|195.18|192.38|194.86|192.06|0
1650603780000|2022-04-22 05:03:00|194.7|191.9|194.86|192.06|194.86|192.06|194.7|191.9|0
1650603790000|2022-04-22 05:03:10|195.02|192.22|195.18|192.38|195.18|192.38|195.02|192.22|0
1650603800000|2022-04-22 05:03:20|195.02|192.22|195.1|192.3|195.18|192.38|195.02|192.22|0
1650603810000|2022-04-22 05:03:30|195.02|192.22|194.86|192.06|195.1|192.3|194.86|192.06|0
1650603820000|2022-04-22 05:03:40|194.94|192.14|194.86|192.06|194.94|192.14|194.86|192.06|0
1650603830000|2022-04-22 05:03:50|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1650603840000|2022-04-22 05:04:00|194.62|191.82|194.22|191.42|194.62|191.82|194.22|191.42|0
1650603850000|2022-04-22 05:04:10|193.99|191.19|193.99|191.19|193.99|191.19|193.9|191.1|0
1650603860000|2022-04-22 05:04:20|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1650603870000|2022-04-22 05:04:30|194.14|191.34|194.06|191.26|194.14|191.34|194.06|191.26|0
1650603880000|2022-04-22 05:04:40|194.22|191.42|194.38|191.58|194.38|191.58|194.22|191.42|0
1650603890000|2022-04-22 05:04:50|194.14|191.34|194.22|191.42|194.22|191.42|194.14|191.34|0
1650603900000|2022-04-22 05:05:00|194.06|191.26|193.9|191.1|194.06|191.26|193.9|191.1|0
1650603910000|2022-04-22 05:05:10|193.74|190.94|193.74|190.94|193.9|191.1|193.74|190.94|0
1650603920000|2022-04-22 05:05:20|193.9|191.1|194.14|191.34|194.14|191.34|193.9|191.1|0
1650603930000|2022-04-22 05:05:30|194.06|191.26|193.9|191.1|194.06|191.26|193.9|191.1|0
1650603960000|2022-04-22 05:06:00|193.59|190.79|193.74|190.94|193.74|190.94|193.59|190.79|0
1650603970000|2022-04-22 05:06:10|193.59|190.79|194.22|191.42|194.22|191.42|193.59|190.79|0
1650603980000|2022-04-22 05:06:20|194.06|191.26|194.22|191.42|194.22|191.42|194.06|191.26|0
1650603990000|2022-04-22 05:06:30|194.06|191.26|193.9|191.1|194.06|191.26|193.9|191.1|0
1650604000000|2022-04-22 05:06:40|193.74|190.94|193.74|190.94|193.74|190.94|193.58|190.78|0
1650604010000|2022-04-22 05:06:50|193.67|190.87|193.27|190.47|193.67|190.87|193.27|190.47|0
1650604020000|2022-04-22 05:07:00|193.19|190.39|193.11|190.31|193.19|190.39|193.11|190.31|0
1650604030000|2022-04-22 05:07:10|193.19|190.39|193.11|190.31|193.19|190.39|193.11|190.31|0
1650604040000|2022-04-22 05:07:20|193.35|190.55|193.43|190.63|193.43|190.63|193.27|190.47|0
1650604050000|2022-04-22 05:07:30|193.51|190.71|193.43|190.63|193.51|190.71|193.43|190.63|0
1650604060000|2022-04-22 05:07:40|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1650604070000|2022-04-22 05:07:50|193.82|191.02|193.67|190.87|193.82|191.02|193.67|190.87|0
1650604080000|2022-04-22 05:08:00|193.74|190.94|193.58|190.78|193.74|190.94|193.58|190.78|0
1650604090000|2022-04-22 05:08:10|193.74|190.94|193.74|190.94|193.82|191.02|193.74|190.94|0
1650604100000|2022-04-22 05:08:20|193.58|190.78|193.27|190.47|193.58|190.78|193.27|190.47|0
1650604110000|2022-04-22 05:08:30|193.11|190.31|193.11|190.31|193.11|190.31|192.95|190.15|0
1650604120000|2022-04-22 05:08:40|193.03|190.23|193.03|190.23|193.11|190.31|193.03|190.23|0
1650604130000|2022-04-22 05:08:50|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1650604140000|2022-04-22 05:09:00|193.03|190.23|193.11|190.31|193.19|190.39|193.03|190.23|0
1650604150000|2022-04-22 05:09:10|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1650604160000|2022-04-22 05:09:20|193.27|190.47|193.42|190.62|193.42|190.62|193.27|190.47|0
1650604170000|2022-04-22 05:09:30|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1650604180000|2022-04-22 05:09:40|193.11|190.31|193.11|190.31|193.27|190.47|193.11|190.31|0
1650604190000|2022-04-22 05:09:50|193.27|190.47|193.11|190.31|193.27|190.47|193.11|190.31|0
1650604200000|2022-04-22 05:10:00|192.95|190.15|193.11|190.31|193.11|190.31|192.95|190.15|0
1650604210000|2022-04-22 05:10:10|193.19|190.39|193.11|190.31|193.27|190.47|193.11|190.31|0
1650604220000|2022-04-22 05:10:20|193.27|190.47|193.27|190.47|193.27|190.47|193.11|190.31|0
1650604230000|2022-04-22 05:10:30|193.42|190.62|193.42|190.62|193.42|190.62|193.42|190.62|0
1650604250000|2022-04-22 05:10:50|193.35|190.55|193.26|190.46|193.35|190.55|193.26|190.46|0
1650604260000|2022-04-22 05:11:00|193.11|190.31|193.26|190.46|193.26|190.46|193.11|190.31|0
1650604270000|2022-04-22 05:11:10|193.11|190.31|193.26|190.46|193.26|190.46|193.11|190.31|0
1650604280000|2022-04-22 05:11:20|193.11|190.31|192.95|190.15|193.11|190.31|192.95|190.15|0
1650604290000|2022-04-22 05:11:30|193.03|190.23|193.11|190.31|193.11|190.31|193.03|190.23|0
1650604300000|2022-04-22 05:11:40|193.19|190.39|192.95|190.15|193.19|190.39|192.95|190.15|0
1650604310000|2022-04-22 05:11:50|193.03|190.23|193.11|190.31|193.11|190.31|193.03|190.23|0
1650604330000|2022-04-22 05:12:10|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1650604350000|2022-04-22 05:12:30|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1650604360000|2022-04-22 05:12:40|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1650604370000|2022-04-22 05:12:50|192.79|189.99|192.79|189.99|192.95|190.15|192.79|189.99|0
1650604380000|2022-04-22 05:13:00|192.63|189.83|192.47|189.67|192.79|189.99|192.47|189.67|0
1650604390000|2022-04-22 05:13:10|192.63|189.83|192.47|189.67|192.63|189.83|192.47|189.67|0
1650604400000|2022-04-22 05:13:20|192.31|189.51|192.16|189.36|192.31|189.51|192.16|189.36|0
1650604410000|2022-04-22 05:13:30|192|189.2|192|189.2|192|189.2|192|189.2|0
1650604420000|2022-04-22 05:13:40|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1650604430000|2022-04-22 05:13:50|191.68|188.88|191.68|188.88|191.68|188.88|191.53|188.73|0
1650604440000|2022-04-22 05:14:00|191.53|188.73|191.61|188.81|191.68|188.88|191.53|188.73|0
1650604450000|2022-04-22 05:14:10|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1650604460000|2022-04-22 05:14:20|191.68|188.88|191.68|188.88|191.84|189.04|191.68|188.88|0
1650604470000|2022-04-22 05:14:30|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1650604480000|2022-04-22 05:14:40|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1650604490000|2022-04-22 05:14:50|191.61|188.81|191.52|188.72|191.61|188.81|191.52|188.72|0
1650604500000|2022-04-22 05:15:00|191.37|188.57|191.05|188.25|191.37|188.57|191.05|188.25|0
1650604510000|2022-04-22 05:15:10|190.9|188.1|190.89|188.09|190.9|188.1|190.74|187.94|0
1650604520000|2022-04-22 05:15:20|190.74|187.94|190.89|188.09|190.89|188.09|190.74|187.94|0
1650604530000|2022-04-22 05:15:30|191.05|188.25|191.21|188.41|191.21|188.41|191.05|188.25|0
1650604540000|2022-04-22 05:15:40|191.05|188.25|191.21|188.41|191.21|188.41|191.05|188.25|0
1650604550000|2022-04-22 05:15:50|191.05|188.25|190.89|188.09|191.05|188.25|190.89|188.09|0
1650604560000|2022-04-22 05:16:00|191.05|188.25|191.21|188.41|191.21|188.41|190.98|188.18|0
1650604570000|2022-04-22 05:16:10|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1650604580000|2022-04-22 05:16:20|191.21|188.41|191.37|188.57|191.37|188.57|191.21|188.41|0
1650604590000|2022-04-22 05:16:30|191.05|188.25|191.13|188.33|191.13|188.33|191.05|188.25|0
1650604600000|2022-04-22 05:16:40|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1650604610000|2022-04-22 05:16:50|191.37|188.57|191.68|188.88|191.68|188.88|191.37|188.57|0
1650604620000|2022-04-22 05:17:00|191.52|188.72|191.68|188.88|191.68|188.88|191.52|188.72|0
1650604630000|2022-04-22 05:17:10|191.84|189.04|191.68|188.88|191.84|189.04|191.68|188.88|0
1650604640000|2022-04-22 05:17:20|191.76|188.96|191.84|189.04|191.84|189.04|191.76|188.96|0
1650604650000|2022-04-22 05:17:30|191.92|189.12|191.84|189.04|191.92|189.12|191.84|189.04|0
1650604670000|2022-04-22 05:17:50|191.76|188.96|191.84|189.04|191.84|189.04|191.76|188.96|0
1650604680000|2022-04-22 05:18:00|191.76|188.96|191.84|189.04|191.84|189.04|191.76|188.96|0
1650604690000|2022-04-22 05:18:10|191.76|188.96|191.68|188.88|191.76|188.96|191.68|188.88|0
1650604700000|2022-04-22 05:18:20|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1650604710000|2022-04-22 05:18:30|191.68|188.88|191.52|188.72|191.68|188.88|191.52|188.72|0
1650604720000|2022-04-22 05:18:40|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1650604730000|2022-04-22 05:18:50|191.6|188.8|191.84|189.04|191.84|189.04|191.52|188.72|0
1650604740000|2022-04-22 05:19:00|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1650604750000|2022-04-22 05:19:10|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1650604760000|2022-04-22 05:19:20|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1650604770000|2022-04-22 05:19:30|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1650604790000|2022-04-22 05:19:50|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1650604810000|2022-04-22 05:20:10|192.63|189.83|192.47|189.67|192.63|189.83|192.47|189.67|0
1650604820000|2022-04-22 05:20:20|192.63|189.83|192.63|189.83|192.78|189.98|192.63|189.83|0
1650604840000|2022-04-22 05:20:40|192.47|189.67|192.31|189.51|192.47|189.67|192.15|189.35|0
1650604850000|2022-04-22 05:20:50|192.15|189.35|192.47|189.67|192.47|189.67|192.15|189.35|0
1650604860000|2022-04-22 05:21:00|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1650604870000|2022-04-22 05:21:10|192.47|189.67|192.62|189.82|192.62|189.82|192.47|189.67|0
1650604880000|2022-04-22 05:21:20|192.86|190.06|192.94|190.14|192.94|190.14|192.78|189.98|0
1650604890000|2022-04-22 05:21:30|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1650604900000|2022-04-22 05:21:40|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1650604910000|2022-04-22 05:21:50|193.02|190.22|193.02|190.22|193.02|190.22|192.94|190.14|0
1650604920000|2022-04-22 05:22:00|192.94|190.14|193.1|190.3|193.1|190.3|192.94|190.14|0
1650604930000|2022-04-22 05:22:10|192.94|190.14|193.1|190.3|193.1|190.3|192.94|190.14|0
1650604940000|2022-04-22 05:22:20|192.94|190.14|193.1|190.3|193.1|190.3|192.94|190.14|0
1650604950000|2022-04-22 05:22:30|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1650604970000|2022-04-22 05:22:50|192.78|189.98|192.94|190.14|192.94|190.14|192.62|189.82|0
1650604980000|2022-04-22 05:23:00|192.78|189.98|192.94|190.14|192.94|190.14|192.62|189.82|0
1650604990000|2022-04-22 05:23:10|193.1|190.3|193.1|190.3|193.18|190.38|193.1|190.3|0
1650605000000|2022-04-22 05:23:20|193.26|190.46|193.26|190.46|193.26|190.46|193.1|190.3|0
1650605010000|2022-04-22 05:23:30|193.34|190.54|193.26|190.46|193.34|190.54|193.26|190.46|0
1650605030000|2022-04-22 05:23:50|193.18|190.38|193.1|190.3|193.26|190.46|193.1|190.3|0
1650605040000|2022-04-22 05:24:00|193.26|190.46|193.26|190.46|193.41|190.61|193.26|190.46|0
1650605050000|2022-04-22 05:24:10|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1650605060000|2022-04-22 05:24:20|193.1|190.3|193.02|190.22|193.1|190.3|193.02|190.22|0
1650605070000|2022-04-22 05:24:30|192.94|190.14|193.1|190.3|193.1|190.3|192.94|190.14|0
1650605080000|2022-04-22 05:24:40|193.02|190.22|193.1|190.3|193.1|190.3|193.02|190.22|0
1650605090000|2022-04-22 05:24:50|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1650605100000|2022-04-22 05:25:00|193.57|190.77|193.57|190.77|193.73|190.93|193.57|190.77|0
1650605110000|2022-04-22 05:25:10|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1650605120000|2022-04-22 05:25:20|193.34|190.54|193.25|190.45|193.34|190.54|193.25|190.45|0
1650605130000|2022-04-22 05:25:30|193.41|190.61|193.25|190.45|193.41|190.61|193.1|190.3|0
1650605140000|2022-04-22 05:25:40|193.1|190.3|192.94|190.14|193.1|190.3|192.94|190.14|0
1650605150000|2022-04-22 05:25:50|192.86|190.06|192.78|189.98|192.86|190.06|192.78|189.98|0
1650605160000|2022-04-22 05:26:00|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1650605170000|2022-04-22 05:26:10|193.41|190.61|193.25|190.45|193.41|190.61|193.25|190.45|0
1650605180000|2022-04-22 05:26:20|193.41|190.61|193.49|190.69|193.57|190.77|193.41|190.61|0
1650605190000|2022-04-22 05:26:30|193.41|190.61|193.41|190.61|193.41|190.61|193.41|190.61|0
1650605210000|2022-04-22 05:26:50|193.57|190.77|193.73|190.93|193.89|191.09|193.57|190.77|0
1650605220000|2022-04-22 05:27:00|193.65|190.85|193.73|190.93|193.73|190.93|193.65|190.85|0
1650605230000|2022-04-22 05:27:10|193.89|191.09|193.89|191.09|193.89|191.09|193.73|190.93|0
1650605240000|2022-04-22 05:27:20|194.05|191.25|193.89|191.09|194.05|191.25|193.89|191.09|0
1650605250000|2022-04-22 05:27:30|193.73|190.93|193.73|190.93|193.73|190.93|193.57|190.77|0
1650605260000|2022-04-22 05:27:40|193.57|190.77|193.73|190.93|193.73|190.93|193.57|190.77|0
1650605270000|2022-04-22 05:27:50|193.89|191.09|193.89|191.09|193.89|191.09|193.89|191.09|0
1650605280000|2022-04-22 05:28:00|194.05|191.25|193.89|191.09|194.05|191.25|193.89|191.09|0
1650605290000|2022-04-22 05:28:10|193.81|191.01|193.57|190.77|193.81|191.01|193.57|190.77|0
1650605300000|2022-04-22 05:28:20|193.49|190.69|193.25|190.45|193.49|190.69|193.25|190.45|0
1650605310000|2022-04-22 05:28:30|193.18|190.38|193.18|190.38|193.25|190.45|193.18|190.38|0
1650605320000|2022-04-22 05:28:40|193.25|190.45|193.25|190.45|193.25|190.45|193.09|190.29|0
1650605330000|2022-04-22 05:28:50|193.41|190.61|193.25|190.45|193.41|190.61|193.25|190.45|0
1650605340000|2022-04-22 05:29:00|193.33|190.53|193.25|190.45|193.41|190.61|193.25|190.45|0
1650605350000|2022-04-22 05:29:10|193.33|190.53|193.33|190.53|193.33|190.53|193.25|190.45|0
1650605360000|2022-04-22 05:29:20|193.25|190.45|193.41|190.61|193.41|190.61|193.25|190.45|0
1650605370000|2022-04-22 05:29:30|193.57|190.77|193.41|190.61|193.57|190.77|193.41|190.61|0
1650605380000|2022-04-22 05:29:40|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1650605400000|2022-04-22 05:30:00|193.09|190.29|192.93|190.13|193.09|190.29|192.93|190.13|0
1650605410000|2022-04-22 05:30:10|193.09|190.29|193.09|190.29|193.09|190.29|192.93|190.13|0
1650605420000|2022-04-22 05:30:20|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1650605430000|2022-04-22 05:30:30|193.17|190.37|193.09|190.29|193.17|190.37|193.09|190.29|0
1650605440000|2022-04-22 05:30:40|193.25|190.45|193.41|190.61|193.41|190.61|193.25|190.45|0
1650605460000|2022-04-22 05:31:00|193.57|190.77|193.88|191.08|193.88|191.08|193.57|190.77|0
1650605470000|2022-04-22 05:31:10|194.04|191.24|194.04|191.24|194.2|191.4|194.04|191.24|0
1650605480000|2022-04-22 05:31:20|194.13|191.33|194.2|191.4|194.2|191.4|194.04|191.24|0
1650605490000|2022-04-22 05:31:30|194.13|191.33|194.04|191.24|194.2|191.4|194.04|191.24|0
1650605500000|2022-04-22 05:31:40|193.97|191.17|194.04|191.24|194.04|191.24|193.97|191.17|0
1650605520000|2022-04-22 05:32:00|193.88|191.08|193.97|191.17|193.97|191.17|193.88|191.08|0
1650605530000|2022-04-22 05:32:10|193.88|191.08|193.88|191.08|193.88|191.08|193.88|191.08|0
1650605540000|2022-04-22 05:32:20|193.72|190.92|193.72|190.92|193.88|191.08|193.72|190.92|0
1650605550000|2022-04-22 05:32:30|193.88|191.08|193.88|191.08|193.88|191.08|193.88|191.08|0
1650605570000|2022-04-22 05:32:50|193.57|190.77|193.57|190.77|193.57|190.77|193.57|190.77|0
1650605590000|2022-04-22 05:33:10|193.41|190.61|193.09|190.29|193.41|190.61|193.09|190.29|0
1650605600000|2022-04-22 05:33:20|192.93|190.13|192.77|189.97|192.93|190.13|192.77|189.97|0
1650605610000|2022-04-22 05:33:30|192.93|190.13|192.46|189.66|192.93|190.13|192.46|189.66|0
1650605620000|2022-04-22 05:33:40|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1650605630000|2022-04-22 05:33:50|192.46|189.66|192.46|189.66|192.54|189.74|192.46|189.66|0
1650605640000|2022-04-22 05:34:00|192.62|189.82|192.38|189.58|192.62|189.82|192.38|189.58|0
1650605650000|2022-04-22 05:34:10|192.46|189.66|191.83|189.03|192.46|189.66|191.83|189.03|0
1650605660000|2022-04-22 05:34:20|191.98|189.18|191.91|189.11|191.98|189.18|191.83|189.03|0
1650605670000|2022-04-22 05:34:30|191.83|189.03|191.51|188.71|191.83|189.03|191.51|188.71|0
1650605680000|2022-04-22 05:34:40|191.67|188.87|191.59|188.79|191.67|188.87|191.59|188.79|0
1650605690000|2022-04-22 05:34:50|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1650605700000|2022-04-22 05:35:00|191.2|188.4|191.04|188.24|191.28|188.48|191.04|188.24|0
1650605710000|2022-04-22 05:35:10|191.2|188.4|191.51|188.71|191.51|188.71|191.2|188.4|0
1650605720000|2022-04-22 05:35:20|191.67|188.87|191.59|188.79|191.67|188.87|191.51|188.71|0
1650605730000|2022-04-22 05:35:30|191.83|189.03|191.51|188.71|191.83|189.03|191.51|188.71|0
1650605740000|2022-04-22 05:35:40|191.67|188.87|191.51|188.71|191.67|188.87|191.51|188.71|0
1650605750000|2022-04-22 05:35:50|191.43|188.63|191.51|188.71|191.51|188.71|191.43|188.63|0
1650605760000|2022-04-22 05:36:00|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1650605770000|2022-04-22 05:36:10|191.51|188.71|191.51|188.71|191.51|188.71|191.43|188.63|0
1650605780000|2022-04-22 05:36:20|191.35|188.55|191.19|188.39|191.35|188.55|191.19|188.39|0
1650605790000|2022-04-22 05:36:30|191.04|188.24|191.04|188.24|191.04|188.24|190.88|188.08|0
1650605800000|2022-04-22 05:36:40|190.88|188.08|191.04|188.24|191.12|188.32|190.88|188.08|0
1650605810000|2022-04-22 05:36:50|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1650605820000|2022-04-22 05:37:00|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1650605830000|2022-04-22 05:37:10|190.96|188.16|191.04|188.24|191.04|188.24|190.88|188.08|0
1650605840000|2022-04-22 05:37:20|191.12|188.32|191.04|188.24|191.35|188.55|191.04|188.24|0
1650605850000|2022-04-22 05:37:30|191.19|188.39|191.19|188.39|191.19|188.39|191.04|188.24|0
1650605860000|2022-04-22 05:37:40|191.04|188.24|191.19|188.39|191.19|188.39|191.04|188.24|0
1650605880000|2022-04-22 05:38:00|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1650605890000|2022-04-22 05:38:10|190.88|188.08|191.04|188.24|191.04|188.24|190.88|188.08|0
1650605900000|2022-04-22 05:38:20|190.96|188.16|191.04|188.24|191.04|188.24|190.96|188.16|0
1650605940000|2022-04-22 05:39:00|190.88|188.08|191.04|188.24|191.04|188.24|190.88|188.08|0
1650605950000|2022-04-22 05:39:10|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1650605960000|2022-04-22 05:39:20|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650605970000|2022-04-22 05:39:30|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650605980000|2022-04-22 05:39:40|190.72|187.92|190.56|187.76|190.72|187.92|190.56|187.76|0
1650605990000|2022-04-22 05:39:50|190.49|187.69|190.41|187.61|190.49|187.69|190.41|187.61|0
1650606000000|2022-04-22 05:40:00|190.49|187.69|190.64|187.84|190.64|187.84|190.49|187.69|0
1650606010000|2022-04-22 05:40:10|190.56|187.76|190.25|187.45|190.56|187.76|190.25|187.45|0
1650606030000|2022-04-22 05:40:30|190.41|187.61|190.56|187.76|190.72|187.92|190.41|187.61|0
1650606040000|2022-04-22 05:40:40|190.72|187.92|190.64|187.84|190.72|187.92|190.64|187.84|0
1650606050000|2022-04-22 05:40:50|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650606060000|2022-04-22 05:41:00|190.88|188.08|190.56|187.76|190.88|188.08|190.56|187.76|0
1650606090000|2022-04-22 05:41:30|190.64|187.84|190.72|187.92|190.72|187.92|190.56|187.76|0
1650606100000|2022-04-22 05:41:40|190.88|188.08|190.88|188.08|190.88|188.08|190.72|187.92|0
1650606140000|2022-04-22 05:42:20|190.72|187.92|190.56|187.76|190.72|187.92|190.56|187.76|0
1650606150000|2022-04-22 05:42:30|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1650606160000|2022-04-22 05:42:40|190.56|187.76|190.25|187.45|190.56|187.76|190.25|187.45|0
1650606170000|2022-04-22 05:42:50|190.17|187.37|190.25|187.45|190.25|187.45|190.17|187.37|0
1650606180000|2022-04-22 05:43:00|190.4|187.6|190.25|187.45|190.4|187.6|190.25|187.45|0
1650606190000|2022-04-22 05:43:10|190.4|187.6|190.49|187.69|190.49|187.69|190.4|187.6|0
1650606200000|2022-04-22 05:43:20|190.56|187.76|190.49|187.69|190.56|187.76|190.4|187.6|0
1650606210000|2022-04-22 05:43:30|190.4|187.6|190.25|187.45|190.4|187.6|190.25|187.45|0
1650606220000|2022-04-22 05:43:40|190.4|187.6|190.4|187.6|190.4|187.6|190.25|187.45|0
1650606230000|2022-04-22 05:43:50|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1650606240000|2022-04-22 05:44:00|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1650606250000|2022-04-22 05:44:10|190.25|187.45|190.4|187.6|190.4|187.6|190.25|187.45|0
1650606260000|2022-04-22 05:44:20|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1650606270000|2022-04-22 05:44:30|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1650606310000|2022-04-22 05:45:10|190.25|187.45|190.4|187.6|190.4|187.6|190.25|187.45|0
1650606320000|2022-04-22 05:45:20|190.25|187.45|190.24|187.44|190.25|187.45|190.24|187.44|0
1650606330000|2022-04-22 05:45:30|190.4|187.6|190.4|187.6|190.4|187.6|190.4|187.6|0
1650606350000|2022-04-22 05:45:50|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650606360000|2022-04-22 05:46:00|190.56|187.76|190.56|187.76|190.56|187.76|190.48|187.68|0
1650606370000|2022-04-22 05:46:10|190.64|187.84|190.56|187.76|190.64|187.84|190.56|187.76|0
1650606380000|2022-04-22 05:46:20|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1650606390000|2022-04-22 05:46:30|190.87|188.07|190.87|188.07|191.03|188.23|190.87|188.07|0
1650606400000|2022-04-22 05:46:40|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1650606410000|2022-04-22 05:46:50|191.11|188.31|191.19|188.39|191.19|188.39|191.11|188.31|0
1650606420000|2022-04-22 05:47:00|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1650606440000|2022-04-22 05:47:20|190.87|188.07|190.87|188.07|190.95|188.15|190.87|188.07|0
1650606450000|2022-04-22 05:47:30|190.71|187.91|190.56|187.76|190.71|187.91|190.56|187.76|0
1650606460000|2022-04-22 05:47:40|190.4|187.6|190.4|187.6|190.4|187.6|190.32|187.52|0
1650606470000|2022-04-22 05:47:50|190.24|187.44|190.09|187.29|190.24|187.44|190.09|187.29|0
1650606480000|2022-04-22 05:48:00|190.24|187.44|190.17|187.37|190.24|187.44|190.17|187.37|0
1650606490000|2022-04-22 05:48:10|190.24|187.44|190.24|187.44|190.24|187.44|190.17|187.37|0
1650606500000|2022-04-22 05:48:20|190.4|187.6|190.56|187.76|190.56|187.76|190.4|187.6|0
1650606510000|2022-04-22 05:48:30|190.87|188.07|190.87|188.07|190.87|188.07|190.56|187.76|0
1650606520000|2022-04-22 05:48:40|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1650606530000|2022-04-22 05:48:50|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1650606540000|2022-04-22 05:49:00|191.19|188.39|191.03|188.23|191.19|188.39|191.03|188.23|0
1650606550000|2022-04-22 05:49:10|191.34|188.54|191.66|188.86|191.66|188.86|191.34|188.54|0
1650606560000|2022-04-22 05:49:20|191.82|189.02|191.5|188.7|191.82|189.02|191.5|188.7|0
1650606570000|2022-04-22 05:49:30|191.66|188.86|191.66|188.86|191.81|189.01|191.66|188.86|0
1650606580000|2022-04-22 05:49:40|191.81|189.01|191.66|188.86|191.81|189.01|191.66|188.86|0
1650606590000|2022-04-22 05:49:50|191.81|189.01|191.81|189.01|191.81|189.01|191.66|188.86|0
1650606600000|2022-04-22 05:50:00|191.74|188.94|191.66|188.86|191.81|189.01|191.66|188.86|0
1650606610000|2022-04-22 05:50:10|191.5|188.7|191.66|188.86|191.66|188.86|191.5|188.7|0
1650606620000|2022-04-22 05:50:20|191.81|189.01|191.97|189.17|191.97|189.17|191.81|189.01|0
1650606630000|2022-04-22 05:50:30|191.81|189.01|191.97|189.17|191.97|189.17|191.81|189.01|0
1650606640000|2022-04-22 05:50:40|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1650606650000|2022-04-22 05:50:50|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1650606660000|2022-04-22 05:51:00|191.97|189.17|192.13|189.33|192.13|189.33|191.97|189.17|0
1650606670000|2022-04-22 05:51:10|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1650606680000|2022-04-22 05:51:20|192.13|189.33|192.05|189.25|192.13|189.33|192.05|189.25|0
1650606690000|2022-04-22 05:51:30|192.13|189.33|192.13|189.33|192.13|189.33|192.05|189.25|0
1650606700000|2022-04-22 05:51:40|191.97|189.17|191.66|188.86|191.97|189.17|191.66|188.86|0
1650606710000|2022-04-22 05:51:50|191.5|188.7|191.66|188.86|191.66|188.86|191.5|188.7|0
1650606720000|2022-04-22 05:52:00|191.5|188.7|191.34|188.54|191.5|188.7|191.34|188.54|0
1650606730000|2022-04-22 05:52:10|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1650606740000|2022-04-22 05:52:20|191.34|188.54|191.5|188.7|191.5|188.7|191.34|188.54|0
1650606750000|2022-04-22 05:52:30|191.66|188.86|191.5|188.7|191.66|188.86|191.5|188.7|0
1650606760000|2022-04-22 05:52:40|191.34|188.54|191.5|188.7|191.5|188.7|191.34|188.54|0
1650606770000|2022-04-22 05:52:50|191.65|188.85|191.81|189.01|191.81|189.01|191.58|188.78|0
1650606780000|2022-04-22 05:53:00|191.74|188.94|191.97|189.17|191.97|189.17|191.74|188.94|0
1650606790000|2022-04-22 05:53:10|192.13|189.33|192.29|189.49|192.29|189.49|192.13|189.33|0
1650606800000|2022-04-22 05:53:20|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1650606810000|2022-04-22 05:53:30|192.53|189.73|192.6|189.8|192.6|189.8|192.44|189.64|0
1650606820000|2022-04-22 05:53:40|192.44|189.64|192.6|189.8|192.6|189.8|192.44|189.64|0
1650606830000|2022-04-22 05:53:50|192.76|189.96|192.6|189.8|192.76|189.96|192.6|189.8|0
1650606840000|2022-04-22 05:54:00|192.44|189.64|192.44|189.64|192.6|189.8|192.37|189.57|0
1650606850000|2022-04-22 05:54:10|192.6|189.8|192.44|189.64|192.6|189.8|192.44|189.64|0
1650606860000|2022-04-22 05:54:20|192.37|189.57|192.37|189.57|192.37|189.57|192.28|189.48|0
1650606870000|2022-04-22 05:54:30|192.6|189.8|192.6|189.8|192.6|189.8|192.52|189.72|0
1650606880000|2022-04-22 05:54:40|192.76|189.96|192.6|189.8|192.76|189.96|192.6|189.8|0
1650606890000|2022-04-22 05:54:50|192.68|189.88|192.68|189.88|192.68|189.88|192.6|189.8|0
1650606900000|2022-04-22 05:55:00|192.76|189.96|192.44|189.64|192.76|189.96|192.44|189.64|0
1650606910000|2022-04-22 05:55:10|192.37|189.57|192.28|189.48|192.37|189.57|192.13|189.33|0
1650606920000|2022-04-22 05:55:20|192.13|189.33|191.97|189.17|192.13|189.33|191.97|189.17|0
1650606930000|2022-04-22 05:55:30|191.89|189.09|191.97|189.17|191.97|189.17|191.81|189.01|0
1650606940000|2022-04-22 05:55:40|191.81|189.01|192.13|189.33|192.13|189.33|191.81|189.01|0
1650606960000|2022-04-22 05:56:00|192.44|189.64|193.07|190.27|193.07|190.27|192.44|189.64|0
1650606970000|2022-04-22 05:56:10|193|190.2|192.92|190.12|193.07|190.27|192.92|190.12|0
1650606980000|2022-04-22 05:56:20|193.07|190.27|192.76|189.96|193.07|190.27|192.76|189.96|0
1650606990000|2022-04-22 05:56:30|192.6|189.8|192.28|189.48|192.6|189.8|192.28|189.48|0
1650607000000|2022-04-22 05:56:40|192.44|189.64|192.44|189.64|192.6|189.8|192.44|189.64|0
1650607010000|2022-04-22 05:56:50|192.52|189.72|192.6|189.8|192.6|189.8|192.52|189.72|0
1650607020000|2022-04-22 05:57:00|192.76|189.96|192.68|189.88|192.76|189.96|192.6|189.8|0
1650607030000|2022-04-22 05:57:10|192.6|189.8|192.6|189.8|192.6|189.8|192.52|189.72|0
1650607040000|2022-04-22 05:57:20|192.76|189.96|192.6|189.8|192.76|189.96|192.6|189.8|0
1650607050000|2022-04-22 05:57:30|192.91|190.11|194.11|191.31|194.11|191.31|192.91|190.11|0
1650607060000|2022-04-22 05:57:40|194.27|191.47|193.71|190.91|194.27|191.47|193.71|190.91|0
1650607070000|2022-04-22 05:57:50|193.87|191.07|193.71|190.91|193.87|191.07|193.71|190.91|0
1650607080000|2022-04-22 05:58:00|193.39|190.59|193.39|190.59|193.55|190.75|193.23|190.43|0
1650607090000|2022-04-22 05:58:10|193.47|190.67|193.87|191.07|193.87|191.07|193.47|190.67|0
1650607100000|2022-04-22 05:58:20|193.79|190.99|193.86|191.06|193.86|191.06|193.71|190.91|0
1650607110000|2022-04-22 05:58:30|193.95|191.15|194.02|191.22|194.02|191.22|193.95|191.15|0
1650607120000|2022-04-22 05:58:40|194.18|191.38|194.5|191.7|194.5|191.7|194.18|191.38|0
1650607130000|2022-04-22 05:58:50|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1650607140000|2022-04-22 05:59:00|194.18|191.38|194.02|191.22|194.18|191.38|194.02|191.22|0
1650607150000|2022-04-22 05:59:10|194.18|191.38|194.5|191.7|194.5|191.7|194.18|191.38|0
1650607160000|2022-04-22 05:59:20|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1650607170000|2022-04-22 05:59:30|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1650607180000|2022-04-22 05:59:40|194.34|191.54|194.26|191.46|194.34|191.54|194.26|191.46|0
1650607190000|2022-04-22 05:59:50|194.34|191.54|194.5|191.7|194.66|191.86|194.34|191.54|0
1650607200000|2022-04-22 06:00:00|194.34|191.54|195.29|192.49|195.29|192.49|194.34|191.54|0
1650607210000|2022-04-22 06:00:10|195.14|192.34|195.22|192.42|195.22|192.42|195.14|192.34|0
1650607220000|2022-04-22 06:00:20|195.14|192.34|195.38|192.58|195.77|192.97|195.14|192.34|0
1650607230000|2022-04-22 06:00:30|195.61|192.81|195.45|192.65|195.61|192.81|195.45|192.65|0
1650607240000|2022-04-22 06:00:40|195.54|192.74|195.14|192.34|195.54|192.74|195.14|192.34|0
1650607250000|2022-04-22 06:00:50|194.98|192.18|194.98|192.18|195.14|192.34|194.98|192.18|0
1650607260000|2022-04-22 06:01:00|195.13|192.33|194.82|192.02|195.22|192.42|194.82|192.02|0
1650607270000|2022-04-22 06:01:10|194.74|191.94|194.18|191.38|194.74|191.94|194.18|191.38|0
1650607280000|2022-04-22 06:01:20|194.02|191.22|194.02|191.22|194.18|191.38|194.02|191.22|0
1650607290000|2022-04-22 06:01:30|193.86|191.06|194.18|191.38|194.18|191.38|193.86|191.06|0
1650607300000|2022-04-22 06:01:40|194.1|191.3|194.1|191.3|194.1|191.3|194.02|191.22|0
1650607310000|2022-04-22 06:01:50|194.18|191.38|195.13|192.33|195.13|192.33|194.18|191.38|0
1650607320000|2022-04-22 06:02:00|194.97|192.17|194.9|192.1|195.29|192.49|194.9|192.1|0
1650607330000|2022-04-22 06:02:10|195.13|192.33|194.97|192.17|195.13|192.33|194.97|192.17|0
1650607340000|2022-04-22 06:02:20|195.13|192.33|195.29|192.49|195.29|192.49|195.13|192.33|0
1650607350000|2022-04-22 06:02:30|195.13|192.33|195.61|192.81|195.61|192.81|195.13|192.33|0
1650607360000|2022-04-22 06:02:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1650607370000|2022-04-22 06:02:50|195.29|192.49|194.34|191.54|195.29|192.49|194.34|191.54|0
1650607380000|2022-04-22 06:03:00|193.86|191.06|194.02|191.22|194.02|191.22|193.7|190.9|0
1650607390000|2022-04-22 06:03:10|193.86|191.06|194.18|191.38|194.18|191.38|193.86|191.06|0
1650607400000|2022-04-22 06:03:20|193.86|191.06|193.86|191.06|193.86|191.06|193.7|190.9|0
1650607410000|2022-04-22 06:03:30|193.7|190.9|193.86|191.06|193.86|191.06|193.7|190.9|0
1650607420000|2022-04-22 06:03:40|194.1|191.3|194.1|191.3|194.1|191.3|194.1|191.3|0
1650607430000|2022-04-22 06:03:50|194.18|191.38|194.1|191.3|194.26|191.46|194.02|191.22|0
1650607440000|2022-04-22 06:04:00|194.02|191.22|193.07|190.27|194.02|191.22|193.07|190.27|0
1650607450000|2022-04-22 06:04:10|192.99|190.19|192.91|190.11|192.99|190.19|192.91|190.11|0
1650607460000|2022-04-22 06:04:20|193.07|190.27|193.54|190.74|193.54|190.74|193.07|190.27|0
1650607470000|2022-04-22 06:04:30|193.47|190.67|193.7|190.9|193.7|190.9|193.38|190.58|0
1650607480000|2022-04-22 06:04:40|194.02|191.22|194.34|191.54|194.34|191.54|194.02|191.22|0
1650607490000|2022-04-22 06:04:50|194.81|192.01|194.65|191.85|194.81|192.01|194.65|191.85|0
1650607500000|2022-04-22 06:05:00|194.42|191.62|194.18|191.38|194.42|191.62|194.18|191.38|0
1650607510000|2022-04-22 06:05:10|194.02|191.22|193.94|191.14|194.02|191.22|193.86|191.06|0
1650607520000|2022-04-22 06:05:20|193.86|191.06|194.02|191.22|194.02|191.22|193.86|191.06|0
1650607530000|2022-04-22 06:05:30|193.94|191.14|193.86|191.06|193.94|191.14|193.78|190.98|0
1650607540000|2022-04-22 06:05:40|193.7|190.9|193.86|191.06|193.86|191.06|193.7|190.9|0
1650607550000|2022-04-22 06:05:50|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1650607560000|2022-04-22 06:06:00|193.54|190.74|193.7|190.9|193.7|190.9|193.54|190.74|0
1650607570000|2022-04-22 06:06:10|193.86|191.06|194.49|191.69|194.49|191.69|193.86|191.06|0
1650607580000|2022-04-22 06:06:20|194.34|191.54|194.34|191.54|194.34|191.54|194.18|191.38|0
1650607590000|2022-04-22 06:06:30|194.42|191.62|194.34|191.54|194.42|191.62|194.26|191.46|0
1650607600000|2022-04-22 06:06:40|194.18|191.38|193.86|191.06|194.18|191.38|193.86|191.06|0
1650607610000|2022-04-22 06:06:50|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1650607620000|2022-04-22 06:07:00|193.78|190.98|193.54|190.74|194.02|191.22|193.54|190.74|0
1650607630000|2022-04-22 06:07:10|193.22|190.42|193.38|190.58|193.38|190.58|193.22|190.42|0
1650607640000|2022-04-22 06:07:20|193.22|190.42|193.07|190.27|193.22|190.42|193.07|190.27|0
1650607650000|2022-04-22 06:07:30|192.91|190.11|193.7|190.9|193.7|190.9|192.91|190.11|0
1650607660000|2022-04-22 06:07:40|194.02|191.22|194.1|191.3|194.18|191.38|194.02|191.22|0
1650607670000|2022-04-22 06:07:50|194.18|191.38|193.78|190.98|194.33|191.53|193.78|190.98|0
1650607680000|2022-04-22 06:08:00|193.86|191.06|193.46|190.66|193.86|191.06|193.46|190.66|0
1650607690000|2022-04-22 06:08:10|193.38|190.58|193.15|190.35|193.38|190.58|193.15|190.35|0
1650607700000|2022-04-22 06:08:20|193.22|190.42|193.22|190.42|193.38|190.58|193.22|190.42|0
1650607710000|2022-04-22 06:08:30|193.15|190.35|192.91|190.11|193.22|190.42|192.91|190.11|0
1650607720000|2022-04-22 06:08:40|193.07|190.27|193.22|190.42|193.22|190.42|193.07|190.27|0
1650607730000|2022-04-22 06:08:50|193.7|190.9|193.54|190.74|193.86|191.06|193.54|190.74|0
1650607740000|2022-04-22 06:09:00|193.38|190.58|193.54|190.74|193.54|190.74|193.38|190.58|0
1650607750000|2022-04-22 06:09:10|193.7|190.9|193.7|190.9|193.7|190.9|193.7|190.9|0
1650607760000|2022-04-22 06:09:20|193.54|190.74|193.54|190.74|193.54|190.74|193.38|190.58|0
1650607770000|2022-04-22 06:09:30|193.7|190.9|194.17|191.37|194.17|191.37|193.7|190.9|0
1650607780000|2022-04-22 06:09:40|194.02|191.22|193.46|190.66|194.02|191.22|193.46|190.66|0
1650607790000|2022-04-22 06:09:50|193.38|190.58|193.86|191.06|193.86|191.06|193.38|190.58|0
1650607800000|2022-04-22 06:10:00|194.02|191.22|193.7|190.9|194.02|191.22|193.7|190.9|0
1650607810000|2022-04-22 06:10:10|193.86|191.06|194.17|191.37|194.17|191.37|193.86|191.06|0
1650607820000|2022-04-22 06:10:20|194.02|191.22|193.86|191.06|194.02|191.22|193.86|191.06|0
1650607830000|2022-04-22 06:10:30|194.02|191.22|193.7|190.9|194.02|191.22|193.7|190.9|0
1650607840000|2022-04-22 06:10:40|193.54|190.74|193.7|190.9|193.7|190.9|193.54|190.74|0
1650607850000|2022-04-22 06:10:50|193.62|190.82|193.15|190.35|193.62|190.82|193.15|190.35|0
1650607860000|2022-04-22 06:11:00|193.06|190.26|193.06|190.26|193.22|190.42|193.06|190.26|0
1650607870000|2022-04-22 06:11:10|192.91|190.11|193.22|190.42|193.22|190.42|192.91|190.11|0
1650607880000|2022-04-22 06:11:20|193.06|190.26|193.22|190.42|193.22|190.42|193.06|190.26|0
1650607890000|2022-04-22 06:11:30|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1650607900000|2022-04-22 06:11:40|193.22|190.42|193.38|190.58|193.38|190.58|193.22|190.42|0
1650607910000|2022-04-22 06:11:50|193.3|190.5|193.22|190.42|193.3|190.5|193.22|190.42|0
1650607920000|2022-04-22 06:12:00|193.38|190.58|193.3|190.5|193.38|190.58|193.22|190.42|0
1650607930000|2022-04-22 06:12:10|193.22|190.42|193.86|191.06|193.86|191.06|193.22|190.42|0
1650607940000|2022-04-22 06:12:20|193.85|191.05|193.94|191.14|193.94|191.14|193.85|191.05|0
1650607950000|2022-04-22 06:12:30|194.01|191.21|194.01|191.21|194.01|191.21|193.85|191.05|0
1650607960000|2022-04-22 06:12:40|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1650607970000|2022-04-22 06:12:50|193.94|191.14|193.94|191.14|194.01|191.21|193.94|191.14|0
1650607980000|2022-04-22 06:13:00|193.85|191.05|194.01|191.21|194.01|191.21|193.85|191.05|0
1650607990000|2022-04-22 06:13:10|194.33|191.53|194.17|191.37|194.33|191.53|194.17|191.37|0
1650608000000|2022-04-22 06:13:20|194.25|191.45|194.01|191.21|194.25|191.45|193.85|191.05|0
1650608010000|2022-04-22 06:13:30|193.85|191.05|193.85|191.05|193.94|191.14|193.85|191.05|0
1650608020000|2022-04-22 06:13:40|194.01|191.21|194.17|191.37|194.17|191.37|194.01|191.21|0
1650608030000|2022-04-22 06:13:50|193.85|191.05|193.54|190.74|193.85|191.05|193.38|190.58|0
1650608040000|2022-04-22 06:14:00|193.38|190.58|193.54|190.74|193.54|190.74|193.38|190.58|0
1650608050000|2022-04-22 06:14:10|193.38|190.58|193.06|190.26|193.38|190.58|193.06|190.26|0
1650608060000|2022-04-22 06:14:20|192.9|190.1|193.06|190.26|193.06|190.26|192.9|190.1|0
1650608070000|2022-04-22 06:14:30|192.99|190.19|193.06|190.26|193.06|190.26|192.9|190.1|0
1650608080000|2022-04-22 06:14:40|192.98|190.18|192.9|190.1|193.06|190.26|192.9|190.1|0
1650608090000|2022-04-22 06:14:50|192.74|189.94|193.54|190.74|193.54|190.74|192.74|189.94|0
1650608100000|2022-04-22 06:15:00|193.38|190.58|193.85|191.05|193.85|191.05|193.38|190.58|0
1650608110000|2022-04-22 06:15:10|193.69|190.89|193.69|190.89|193.85|191.05|193.69|190.89|0
1650608120000|2022-04-22 06:15:20|193.54|190.74|193.85|191.05|193.85|191.05|193.54|190.74|0
1650608130000|2022-04-22 06:15:30|193.78|190.98|194.01|191.21|194.01|191.21|193.78|190.98|0
1650608140000|2022-04-22 06:15:40|194.17|191.37|194.41|191.61|194.41|191.61|194.17|191.37|0
1650608150000|2022-04-22 06:15:50|194.49|191.69|194.49|191.69|194.57|191.77|194.49|191.69|0
1650608160000|2022-04-22 06:16:00|194.33|191.53|194.49|191.69|194.49|191.69|194.33|191.53|0
1650608170000|2022-04-22 06:16:10|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1650608180000|2022-04-22 06:16:20|194.49|191.69|194.73|191.93|194.81|192.01|194.49|191.69|0
1650608190000|2022-04-22 06:16:30|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1650608200000|2022-04-22 06:16:40|194.65|191.85|194.65|191.85|194.81|192.01|194.65|191.85|0
1650608210000|2022-04-22 06:16:50|194.73|191.93|194.65|191.85|194.73|191.93|194.65|191.85|0
1650608220000|2022-04-22 06:17:00|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1650608230000|2022-04-22 06:17:10|194.33|191.53|193.85|191.05|194.49|191.69|193.85|191.05|0
1650608240000|2022-04-22 06:17:20|194.01|191.21|193.85|191.05|194.01|191.21|193.85|191.05|0
1650608250000|2022-04-22 06:17:30|194.01|191.21|193.53|190.73|194.01|191.21|193.53|190.73|0
1650608260000|2022-04-22 06:17:40|193.22|190.42|193.06|190.26|193.22|190.42|192.98|190.18|0
1650608270000|2022-04-22 06:17:50|193.22|190.42|193.38|190.58|193.38|190.58|193.22|190.42|0
1650608280000|2022-04-22 06:18:00|193.22|190.42|193.22|190.42|193.22|190.42|193.06|190.26|0
1650608290000|2022-04-22 06:18:10|193.14|190.34|193.14|190.34|193.14|190.34|193.06|190.26|0
1650608300000|2022-04-22 06:18:20|193.22|190.42|193.3|190.5|193.37|190.57|193.22|190.42|0
1650608310000|2022-04-22 06:18:30|193.22|190.42|193.37|190.57|193.37|190.57|193.22|190.42|0
1650608320000|2022-04-22 06:18:40|193.62|190.82|193.69|190.89|193.69|190.89|193.53|190.73|0
1650608330000|2022-04-22 06:18:50|193.62|190.82|193.85|191.05|193.85|191.05|193.62|190.82|0
1650608340000|2022-04-22 06:19:00|193.69|190.89|193.62|190.82|193.69|190.89|193.62|190.82|0
1650608350000|2022-04-22 06:19:10|193.69|190.89|193.85|191.05|193.85|191.05|193.69|190.89|0
1650608360000|2022-04-22 06:19:20|193.77|190.97|193.85|191.05|193.93|191.13|193.77|190.97|0
1650608370000|2022-04-22 06:19:30|193.69|190.89|194.17|191.37|194.17|191.37|193.69|190.89|0
1650608380000|2022-04-22 06:19:40|194.01|191.21|194.33|191.53|194.49|191.69|194.01|191.21|0
1650608390000|2022-04-22 06:19:50|194.25|191.45|194.17|191.37|194.25|191.45|194.17|191.37|0
1650608400000|2022-04-22 06:20:00|194.09|191.29|194.01|191.21|194.09|191.29|194.01|191.21|0
1650608410000|2022-04-22 06:20:10|193.85|191.05|193.77|190.97|193.85|191.05|193.77|190.97|0
1650608420000|2022-04-22 06:20:20|193.85|191.05|193.69|190.89|193.85|191.05|193.69|190.89|0
1650608430000|2022-04-22 06:20:30|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1650608440000|2022-04-22 06:20:40|193.69|190.89|193.69|190.89|193.85|191.05|193.69|190.89|0
1650608450000|2022-04-22 06:20:50|193.53|190.73|193.69|190.89|193.69|190.89|193.53|190.73|0
1650608460000|2022-04-22 06:21:00|193.53|190.73|193.37|190.57|193.53|190.73|193.37|190.57|0
1650608470000|2022-04-22 06:21:10|193.21|190.41|193.37|190.57|193.37|190.57|193.21|190.41|0
1650608480000|2022-04-22 06:21:20|193.53|190.73|193.53|190.73|193.69|190.89|193.53|190.73|0
1650608490000|2022-04-22 06:21:30|193.69|190.89|193.69|190.89|193.69|190.89|193.69|190.89|0
1650608500000|2022-04-22 06:21:40|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1650608510000|2022-04-22 06:21:50|193.37|190.57|193.53|190.73|193.53|190.73|193.37|190.57|0
1650608520000|2022-04-22 06:22:00|193.61|190.81|193.69|190.89|193.69|190.89|193.53|190.73|0
1650608530000|2022-04-22 06:22:10|193.53|190.73|193.45|190.65|193.53|190.73|193.45|190.65|0
1650608540000|2022-04-22 06:22:20|193.53|190.73|193.37|190.57|193.53|190.73|193.37|190.57|0
1650608550000|2022-04-22 06:22:30|193.21|190.41|193.06|190.26|193.21|190.41|193.06|190.26|0
1650608560000|2022-04-22 06:22:40|193.14|190.34|193.37|190.57|193.37|190.57|193.14|190.34|0
1650608570000|2022-04-22 06:22:50|193.69|190.89|193.69|190.89|193.69|190.89|193.69|190.89|0
1650608580000|2022-04-22 06:23:00|193.53|190.73|193.69|190.89|193.69|190.89|193.53|190.73|0
1650608590000|2022-04-22 06:23:10|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1650608600000|2022-04-22 06:23:20|193.53|190.73|193.37|190.57|193.53|190.73|193.37|190.57|0
1650608610000|2022-04-22 06:23:30|193.53|190.73|193.69|190.89|193.77|190.97|193.53|190.73|0
1650608640000|2022-04-22 06:24:00|193.53|190.73|193.85|191.05|193.85|191.05|193.53|190.73|0
1650608650000|2022-04-22 06:24:10|193.53|190.73|193.29|190.49|193.53|190.73|193.29|190.49|0
1650608660000|2022-04-22 06:24:20|192.9|190.1|192.82|190.02|192.9|190.1|192.74|189.94|0
1650608670000|2022-04-22 06:24:30|192.74|189.94|192.98|190.18|192.98|190.18|192.74|189.94|0
1650608680000|2022-04-22 06:24:40|192.9|190.1|192.82|190.02|192.9|190.1|192.82|190.02|0
1650608690000|2022-04-22 06:24:50|192.9|190.1|192.74|189.94|192.9|190.1|192.74|189.94|0
1650608700000|2022-04-22 06:25:00|192.98|190.18|193.05|190.25|193.05|190.25|192.98|190.18|0
1650608710000|2022-04-22 06:25:10|193.21|190.41|193.05|190.25|193.21|190.41|192.9|190.1|0
1650608720000|2022-04-22 06:25:20|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1650608730000|2022-04-22 06:25:30|193.37|190.57|193.53|190.73|193.53|190.73|193.21|190.41|0
1650608740000|2022-04-22 06:25:40|193.69|190.89|193.85|191.05|193.85|191.05|193.69|190.89|0
1650608750000|2022-04-22 06:25:50|194|191.2|192.89|190.09|194|191.2|192.89|190.09|0
1650608760000|2022-04-22 06:26:00|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1650608770000|2022-04-22 06:26:10|192.89|190.09|192.89|190.09|193.05|190.25|192.89|190.09|0
1650608780000|2022-04-22 06:26:20|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1650608790000|2022-04-22 06:26:30|192.89|190.09|192.74|189.94|192.89|190.09|192.74|189.94|0
1650608800000|2022-04-22 06:26:40|192.89|190.09|193.05|190.25|193.37|190.57|192.89|190.09|0
1650608820000|2022-04-22 06:27:00|192.98|190.18|193.37|190.57|193.37|190.57|192.98|190.18|0
1650608830000|2022-04-22 06:27:10|193.21|190.41|193.37|190.57|193.37|190.57|193.21|190.41|0
1650608840000|2022-04-22 06:27:20|193.21|190.41|193.29|190.49|193.37|190.57|193.21|190.41|0
1650608850000|2022-04-22 06:27:30|193.37|190.57|193.21|190.41|193.37|190.57|193.21|190.41|0
1650608860000|2022-04-22 06:27:40|193.37|190.57|193.37|190.57|193.37|190.57|193.37|190.57|0
1650608870000|2022-04-22 06:27:50|193.21|190.41|193.05|190.25|193.21|190.41|193.05|190.25|0
1650608880000|2022-04-22 06:28:00|193.13|190.33|192.98|190.18|193.21|190.41|192.98|190.18|0
1650608890000|2022-04-22 06:28:10|193.05|190.25|192.89|190.09|193.05|190.25|192.89|190.09|0
1650608900000|2022-04-22 06:28:20|192.82|190.02|192.42|189.62|192.82|190.02|192.42|189.62|0
1650608910000|2022-04-22 06:28:30|192.34|189.54|192.1|189.3|192.34|189.54|192.1|189.3|0
1650608920000|2022-04-22 06:28:40|192.26|189.46|191.94|189.14|192.26|189.46|191.94|189.14|0
1650608930000|2022-04-22 06:28:50|191.79|188.99|192.03|189.23|192.03|189.23|191.79|188.99|0
1650608940000|2022-04-22 06:29:00|192.1|189.3|191.79|188.99|192.1|189.3|191.79|188.99|0
1650608960000|2022-04-22 06:29:20|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1650608970000|2022-04-22 06:29:30|191.63|188.83|191.47|188.67|191.63|188.83|191.47|188.67|0
1650608980000|2022-04-22 06:29:40|191.4|188.6|191.47|188.67|191.47|188.67|191.4|188.6|0
1650608990000|2022-04-22 06:29:50|191.31|188.51|191.31|188.51|191.31|188.51|191|188.2|0
1650609000000|2022-04-22 06:30:00|191.08|188.28|191.16|188.36|191.31|188.51|191.08|188.28|0
1650609010000|2022-04-22 06:30:10|191|188.2|191.16|188.36|191.16|188.36|191|188.2|0
1650609020000|2022-04-22 06:30:20|191.31|188.51|191.31|188.51|191.31|188.51|191.16|188.36|0
1650609030000|2022-04-22 06:30:30|191.08|188.28|191.16|188.36|191.16|188.36|191.08|188.28|0
1650609040000|2022-04-22 06:30:40|191|188.2|190.68|187.88|191|188.2|190.68|187.88|0
1650609050000|2022-04-22 06:30:50|190.84|188.04|190.61|187.81|190.84|188.04|190.61|187.81|0
1650609060000|2022-04-22 06:31:00|190.68|187.88|190.61|187.81|190.68|187.88|190.53|187.73|0
1650609070000|2022-04-22 06:31:10|190.76|187.96|190.84|188.04|191|188.2|190.76|187.96|0
1650609080000|2022-04-22 06:31:20|191|188.2|191.63|188.83|191.63|188.83|191|188.2|0
1650609090000|2022-04-22 06:31:30|191.78|188.98|191.78|188.98|191.78|188.98|191.63|188.83|0
1650609100000|2022-04-22 06:31:40|191.71|188.91|191.47|188.67|191.78|188.98|191.47|188.67|0
1650609110000|2022-04-22 06:31:50|191.78|188.98|191.63|188.83|191.78|188.98|191.63|188.83|0
1650609120000|2022-04-22 06:32:00|191.78|188.98|192.1|189.3|192.1|189.3|191.78|188.98|0
1650609130000|2022-04-22 06:32:10|191.94|189.14|192.1|189.3|192.1|189.3|191.94|189.14|0
1650609140000|2022-04-22 06:32:20|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650609150000|2022-04-22 06:32:30|191.78|188.98|191.71|188.91|191.78|188.98|191.71|188.91|0
1650609160000|2022-04-22 06:32:40|191.78|188.98|191.78|188.98|191.78|188.98|191.63|188.83|0
1650609170000|2022-04-22 06:32:50|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650609180000|2022-04-22 06:33:00|191.78|188.98|191.63|188.83|191.78|188.98|191.63|188.83|0
1650609190000|2022-04-22 06:33:10|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1650609200000|2022-04-22 06:33:20|191.47|188.67|191.47|188.67|191.63|188.83|191.47|188.67|0
1650609210000|2022-04-22 06:33:30|191.63|188.83|191.78|188.98|191.78|188.98|191.63|188.83|0
1650609230000|2022-04-22 06:33:50|191.63|188.83|191.63|188.83|191.71|188.91|191.63|188.83|0
1650609240000|2022-04-22 06:34:00|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1650609250000|2022-04-22 06:34:10|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1650609260000|2022-04-22 06:34:20|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1650609270000|2022-04-22 06:34:30|191.94|189.14|191.86|189.06|191.94|189.14|191.86|189.06|0
1650609280000|2022-04-22 06:34:40|191.78|188.98|191.94|189.14|191.94|189.14|191.78|188.98|0
1650609290000|2022-04-22 06:34:50|191.86|189.06|191.78|188.98|191.86|189.06|191.78|188.98|0
1650609300000|2022-04-22 06:35:00|191.94|189.14|192.1|189.3|192.1|189.3|191.94|189.14|0
1650609310000|2022-04-22 06:35:10|192.41|189.61|192.57|189.77|192.73|189.93|192.41|189.61|0
1650609320000|2022-04-22 06:35:20|192.41|189.61|192.5|189.7|192.57|189.77|192.41|189.61|0
1650609330000|2022-04-22 06:35:30|192.57|189.77|192.57|189.77|192.57|189.77|192.5|189.7|0
1650609340000|2022-04-22 06:35:40|192.89|190.09|192.73|189.93|192.89|190.09|192.73|189.93|0
1650609350000|2022-04-22 06:35:50|192.65|189.85|192.41|189.61|192.73|189.93|192.41|189.61|0
1650609360000|2022-04-22 06:36:00|192.57|189.77|192.41|189.61|192.57|189.77|192.41|189.61|0
1650609370000|2022-04-22 06:36:10|192.25|189.45|191.86|189.06|192.25|189.45|191.86|189.06|0
1650609380000|2022-04-22 06:36:20|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1650609390000|2022-04-22 06:36:30|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1650609400000|2022-04-22 06:36:40|191.94|189.14|192.02|189.22|192.1|189.3|191.94|189.14|0
1650609410000|2022-04-22 06:36:50|192.1|189.3|192.02|189.22|192.1|189.3|192.02|189.22|0
1650609420000|2022-04-22 06:37:00|191.94|189.14|191.94|189.14|192.1|189.3|191.94|189.14|0
1650609430000|2022-04-22 06:37:10|192.1|189.3|191.94|189.14|192.1|189.3|191.94|189.14|0
1650609440000|2022-04-22 06:37:20|192.02|189.22|192.02|189.22|192.1|189.3|192.02|189.22|0
1650609450000|2022-04-22 06:37:30|191.94|189.14|191.78|188.98|191.94|189.14|191.78|188.98|0
1650609460000|2022-04-22 06:37:40|191.94|189.14|191.86|189.06|191.94|189.14|191.86|189.06|0
1650609470000|2022-04-22 06:37:50|191.78|188.98|191.62|188.82|191.86|189.06|191.62|188.82|0
1650609480000|2022-04-22 06:38:00|191.47|188.67|191.46|188.66|191.62|188.82|191.46|188.66|0
1650609490000|2022-04-22 06:38:10|191.31|188.51|191.62|188.82|191.62|188.82|191.15|188.35|0
1650609500000|2022-04-22 06:38:20|191.46|188.66|191.31|188.51|191.62|188.82|191.31|188.51|0
1650609510000|2022-04-22 06:38:30|191.23|188.43|191.31|188.51|191.31|188.51|191.23|188.43|0
1650609520000|2022-04-22 06:38:40|191.39|188.59|191.15|188.35|191.39|188.59|191.15|188.35|0
1650609530000|2022-04-22 06:38:50|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1650609540000|2022-04-22 06:39:00|190.99|188.19|190.99|188.19|190.99|188.19|190.68|187.88|0
1650609550000|2022-04-22 06:39:10|190.83|188.03|190.68|187.88|190.83|188.03|190.68|187.88|0
1650609560000|2022-04-22 06:39:20|190.99|188.19|190.99|188.19|191.15|188.35|190.99|188.19|0
1650609570000|2022-04-22 06:39:30|190.83|188.03|190.68|187.88|190.83|188.03|190.68|187.88|0
1650609580000|2022-04-22 06:39:40|190.83|188.03|190.52|187.72|190.83|188.03|190.52|187.72|0
1650609590000|2022-04-22 06:39:50|190.68|187.88|190.68|187.88|190.83|188.03|190.68|187.88|0
1650609600000|2022-04-22 06:40:00|190.83|188.03|190.99|188.19|191.15|188.35|190.83|188.03|0
1650609610000|2022-04-22 06:40:10|191.15|188.35|190.92|188.12|191.15|188.35|190.92|188.12|0
1650609620000|2022-04-22 06:40:20|190.83|188.03|190.52|187.72|190.83|188.03|190.52|187.72|0
1650609630000|2022-04-22 06:40:30|190.36|187.56|190.21|187.41|190.36|187.56|190.21|187.41|0
1650609640000|2022-04-22 06:40:40|190.13|187.33|190.36|187.56|190.36|187.56|190.13|187.33|0
1650609650000|2022-04-22 06:40:50|190.21|187.41|190.36|187.56|190.36|187.56|190.21|187.41|0
1650609660000|2022-04-22 06:41:00|190.29|187.49|190.52|187.72|190.52|187.72|190.21|187.41|0
1650609670000|2022-04-22 06:41:10|190.68|187.88|190.83|188.03|190.83|188.03|190.68|187.88|0
1650609680000|2022-04-22 06:41:20|190.76|187.96|191.15|188.35|191.15|188.35|190.76|187.96|0
1650609690000|2022-04-22 06:41:30|190.99|188.19|190.83|188.03|191.15|188.35|190.83|188.03|0
1650609700000|2022-04-22 06:41:40|191.07|188.27|190.99|188.19|191.15|188.35|190.99|188.19|0
1650609710000|2022-04-22 06:41:50|191.15|188.35|190.83|188.03|191.15|188.35|190.83|188.03|0
1650609720000|2022-04-22 06:42:00|190.99|188.19|191.15|188.35|191.15|188.35|190.99|188.19|0
1650609730000|2022-04-22 06:42:10|191.3|188.5|191.46|188.66|191.46|188.66|191.3|188.5|0
1650609740000|2022-04-22 06:42:20|191.62|188.82|191.62|188.82|191.78|188.98|191.62|188.82|0
1650609750000|2022-04-22 06:42:30|191.46|188.66|191.62|188.82|191.62|188.82|191.46|188.66|0
1650609760000|2022-04-22 06:42:40|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1650609770000|2022-04-22 06:42:50|191.3|188.5|191.62|188.82|191.62|188.82|191.3|188.5|0
1650609780000|2022-04-22 06:43:00|191.78|188.98|191.62|188.82|191.78|188.98|191.62|188.82|0
1650609790000|2022-04-22 06:43:10|191.54|188.74|191.46|188.66|191.54|188.74|191.46|188.66|0
1650609800000|2022-04-22 06:43:20|191.23|188.43|191.46|188.66|191.46|188.66|191.23|188.43|0
1650609810000|2022-04-22 06:43:30|191.15|188.35|191.62|188.82|191.62|188.82|191.15|188.35|0
1650609820000|2022-04-22 06:43:40|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1650609830000|2022-04-22 06:43:50|191.3|188.5|191.46|188.66|191.46|188.66|191.3|188.5|0
1650609840000|2022-04-22 06:44:00|191.54|188.74|191.78|188.98|191.78|188.98|191.54|188.74|0
1650609850000|2022-04-22 06:44:10|191.7|188.9|192.09|189.29|192.09|189.29|191.7|188.9|0
1650609860000|2022-04-22 06:44:20|192.02|189.22|192.09|189.29|192.09|189.29|191.93|189.13|0
1650609870000|2022-04-22 06:44:30|192.17|189.37|191.78|188.98|192.17|189.37|191.78|188.98|0
1650609880000|2022-04-22 06:44:40|191.86|189.06|192.02|189.22|192.02|189.22|191.78|188.98|0
1650609890000|2022-04-22 06:44:50|191.93|189.13|191.93|189.13|191.93|189.13|191.86|189.06|0
1650609900000|2022-04-22 06:45:00|192.02|189.22|191.93|189.13|192.09|189.29|191.93|189.13|0
1650609910000|2022-04-22 06:45:10|191.78|188.98|191.78|188.98|191.86|189.06|191.78|188.98|0
1650609920000|2022-04-22 06:45:20|191.62|188.82|191.77|188.97|191.86|189.06|191.62|188.82|0
1650609930000|2022-04-22 06:45:30|191.93|189.13|191.77|188.97|191.93|189.13|191.77|188.97|0
1650609940000|2022-04-22 06:45:40|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1650609960000|2022-04-22 06:46:00|191.77|188.97|191.38|188.58|191.77|188.97|191.38|188.58|0
1650609970000|2022-04-22 06:46:10|191.3|188.5|191.46|188.66|191.46|188.66|191.3|188.5|0
1650609990000|2022-04-22 06:46:30|191.7|188.9|191.7|188.9|191.7|188.9|191.7|188.9|0
1650610000000|2022-04-22 06:46:40|191.77|188.97|191.14|188.34|191.77|188.97|191.14|188.34|0
1650610010000|2022-04-22 06:46:50|190.99|188.19|190.83|188.03|190.99|188.19|190.83|188.03|0
1650610020000|2022-04-22 06:47:00|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1650610030000|2022-04-22 06:47:10|190.83|188.03|190.83|188.03|190.99|188.19|190.83|188.03|0
1650610040000|2022-04-22 06:47:20|190.67|187.87|190.99|188.19|190.99|188.19|190.67|187.87|0
1650610050000|2022-04-22 06:47:30|190.83|188.03|190.99|188.19|190.99|188.19|190.83|188.03|0
1650610060000|2022-04-22 06:47:40|191.07|188.27|191.07|188.27|191.14|188.34|190.99|188.19|0
1650610070000|2022-04-22 06:47:50|190.99|188.19|190.99|188.19|190.99|188.19|190.91|188.11|0
1650610080000|2022-04-22 06:48:00|191.14|188.34|191.3|188.5|191.3|188.5|190.99|188.19|0
1650610090000|2022-04-22 06:48:10|191.38|188.58|191.3|188.5|191.38|188.58|191.3|188.5|0
1650610100000|2022-04-22 06:48:20|191.38|188.58|190.99|188.19|191.38|188.58|190.99|188.19|0
1650610110000|2022-04-22 06:48:30|191.07|188.27|190.99|188.19|191.14|188.34|190.99|188.19|0
1650610120000|2022-04-22 06:48:40|190.83|188.03|190.83|188.03|190.99|188.19|190.83|188.03|0
1650610130000|2022-04-22 06:48:50|190.98|188.18|190.83|188.03|190.98|188.18|190.83|188.03|0
1650610140000|2022-04-22 06:49:00|190.91|188.11|190.83|188.03|191.07|188.27|190.83|188.03|0
1650610150000|2022-04-22 06:49:10|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1650610160000|2022-04-22 06:49:20|191.14|188.34|191.14|188.34|191.3|188.5|191.14|188.34|0
1650610170000|2022-04-22 06:49:30|190.98|188.18|191.07|188.27|191.14|188.34|190.98|188.18|0
1650610180000|2022-04-22 06:49:40|190.98|188.18|191.14|188.34|191.14|188.34|190.98|188.18|0
1650610190000|2022-04-22 06:49:50|191.22|188.42|191.14|188.34|191.22|188.42|191.14|188.34|0
1650610210000|2022-04-22 06:50:10|191.22|188.42|191.3|188.5|191.3|188.5|191.22|188.42|0
1650610220000|2022-04-22 06:50:20|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1650610230000|2022-04-22 06:50:30|191.46|188.66|191.46|188.66|191.46|188.66|191.22|188.42|0
1650610240000|2022-04-22 06:50:40|191.77|188.97|191.77|188.97|191.93|189.13|191.77|188.97|0
1650610250000|2022-04-22 06:50:50|191.85|189.05|191.93|189.13|191.93|189.13|191.85|189.05|0
1650610260000|2022-04-22 06:51:00|192.09|189.29|192.24|189.44|192.24|189.44|192.09|189.29|0
1650610270000|2022-04-22 06:51:10|192.4|189.6|192.48|189.68|192.56|189.76|192.4|189.6|0
1650610280000|2022-04-22 06:51:20|192.56|189.76|192.24|189.44|192.56|189.76|192.24|189.44|0
1650610290000|2022-04-22 06:51:30|192.4|189.6|192.24|189.44|192.4|189.6|192.24|189.44|0
1650610300000|2022-04-22 06:51:40|192.01|189.21|191.85|189.05|192.01|189.21|191.85|189.05|0
1650610310000|2022-04-22 06:51:50|192.01|189.21|191.93|189.13|192.01|189.21|191.93|189.13|0
1650610320000|2022-04-22 06:52:00|191.77|188.97|192.01|189.21|192.01|189.21|191.77|188.97|0
1650610330000|2022-04-22 06:52:10|192.09|189.29|191.85|189.05|192.09|189.29|191.85|189.05|0
1650610340000|2022-04-22 06:52:20|191.93|189.13|191.77|188.97|191.93|189.13|191.69|188.89|0
1650610350000|2022-04-22 06:52:30|191.93|189.13|191.77|188.97|191.93|189.13|191.77|188.97|0
1650610370000|2022-04-22 06:52:50|191.61|188.81|191.77|188.97|191.77|188.97|191.61|188.81|0
1650610380000|2022-04-22 06:53:00|191.93|189.13|192.08|189.28|192.09|189.29|191.93|189.13|0
1650610390000|2022-04-22 06:53:10|192.01|189.21|192.4|189.6|192.4|189.6|192.01|189.21|0
1650610400000|2022-04-22 06:53:20|192.24|189.44|191.93|189.13|192.24|189.44|191.93|189.13|0
1650610410000|2022-04-22 06:53:30|191.85|189.05|191.38|188.58|191.85|189.05|191.38|188.58|0
1650610420000|2022-04-22 06:53:40|191.3|188.5|191.45|188.65|191.45|188.65|191.3|188.5|0
1650610430000|2022-04-22 06:53:50|191.38|188.58|191.3|188.5|191.38|188.58|191.3|188.5|0
1650610440000|2022-04-22 06:54:00|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1650610450000|2022-04-22 06:54:10|191.61|188.81|191.61|188.81|191.61|188.81|191.54|188.74|0
1650610460000|2022-04-22 06:54:20|191.77|188.97|191.93|189.13|191.93|189.13|191.61|188.81|0
1650610470000|2022-04-22 06:54:30|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1650610490000|2022-04-22 06:54:50|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1650610500000|2022-04-22 06:55:00|191.14|188.34|190.98|188.18|191.22|188.42|190.98|188.18|0
1650610510000|2022-04-22 06:55:10|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1650610520000|2022-04-22 06:55:20|190.35|187.55|190.51|187.71|190.51|187.71|190.35|187.55|0
1650610530000|2022-04-22 06:55:30|190.35|187.55|190.19|187.39|190.35|187.55|190.19|187.39|0
1650610540000|2022-04-22 06:55:40|190.35|187.55|190.19|187.39|190.35|187.55|190.19|187.39|0
1650610550000|2022-04-22 06:55:50|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1650610560000|2022-04-22 06:56:00|190.04|187.24|190.04|187.24|190.04|187.24|189.88|187.08|0
1650610570000|2022-04-22 06:56:10|189.96|187.16|190.67|187.87|190.67|187.87|189.96|187.16|0
1650610580000|2022-04-22 06:56:20|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1650610590000|2022-04-22 06:56:30|190.43|187.63|190.19|187.39|190.43|187.63|190.19|187.39|0
1650610600000|2022-04-22 06:56:40|190.12|187.32|190.19|187.39|190.19|187.39|190.12|187.32|0
1650610610000|2022-04-22 06:56:50|190.35|187.55|189.57|186.77|190.35|187.55|189.57|186.77|0
1650610620000|2022-04-22 06:57:00|189.88|187.08|190.04|187.24|190.04|187.24|189.88|187.08|0
1650610630000|2022-04-22 06:57:10|189.57|186.77|189.8|187|189.88|187.08|189.57|186.77|0
1650610640000|2022-04-22 06:57:20|189.72|186.92|189.57|186.77|189.88|187.08|189.57|186.77|0
1650610650000|2022-04-22 06:57:30|189.41|186.61|189.41|186.61|189.41|186.61|189.1|186.3|0
1650610660000|2022-04-22 06:57:40|189.25|186.45|189.25|186.45|189.41|186.61|189.25|186.45|0
1650610670000|2022-04-22 06:57:50|189.33|186.53|189.57|186.77|189.57|186.77|189.33|186.53|0
1650610680000|2022-04-22 06:58:00|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1650610690000|2022-04-22 06:58:10|189.33|186.53|189.25|186.45|189.33|186.53|189.25|186.45|0
1650610700000|2022-04-22 06:58:20|189.1|186.3|189.1|186.3|189.1|186.3|188.94|186.14|0
1650610710000|2022-04-22 06:58:30|189.25|186.45|189.41|186.61|189.41|186.61|189.25|186.45|0
1650610720000|2022-04-22 06:58:40|189.49|186.69|189.8|187|189.8|187|189.49|186.69|0
1650610730000|2022-04-22 06:58:50|189.88|187.08|189.88|187.08|189.88|187.08|189.72|186.92|0
1650610740000|2022-04-22 06:59:00|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1650610750000|2022-04-22 06:59:10|190.19|187.39|190.51|187.71|190.51|187.71|190.19|187.39|0
1650610760000|2022-04-22 06:59:20|189.88|187.08|189.72|186.92|189.88|187.08|189.72|186.92|0
1650610770000|2022-04-22 06:59:30|189.8|187|190.03|187.23|190.03|187.23|189.8|187|0
1650610780000|2022-04-22 06:59:40|190.19|187.39|190.35|187.55|190.35|187.55|190.03|187.23|0
1650610790000|2022-04-22 06:59:50|190.19|187.39|190.03|187.23|190.19|187.39|189.88|187.08|0
1650610800000|2022-04-22 07:00:00|189.88|187.08|190.66|187.86|190.66|187.86|189.88|187.08|0
1650610810000|2022-04-22 07:00:10|190.98|188.18|191.45|188.65|191.45|188.65|190.98|188.18|0
1650610820000|2022-04-22 07:00:20|190.82|188.02|190.66|187.86|190.82|188.02|190.51|187.71|0
1650610830000|2022-04-22 07:00:30|190.35|187.55|190.19|187.39|190.5|187.7|190.19|187.39|0
1650610840000|2022-04-22 07:00:40|190.35|187.55|189.88|187.08|190.35|187.55|189.88|187.08|0
1650610850000|2022-04-22 07:00:50|190.35|187.55|190.98|188.18|190.98|188.18|190.35|187.55|0
1650610860000|2022-04-22 07:01:00|190.66|187.86|190.98|188.18|190.98|188.18|190.66|187.86|0
1650610870000|2022-04-22 07:01:10|190.66|187.86|190.5|187.7|190.66|187.86|190.5|187.7|0
1650610880000|2022-04-22 07:01:20|190.03|187.23|190.19|187.39|190.19|187.39|190.03|187.23|0
1650610890000|2022-04-22 07:01:30|189.88|187.08|189.8|187|189.88|187.08|189.72|186.92|0
1650610900000|2022-04-22 07:01:40|189.88|187.08|189.41|186.61|189.88|187.08|189.41|186.61|0
1650610910000|2022-04-22 07:01:50|189.33|186.53|189.25|186.45|189.33|186.53|189.25|186.45|0
1650610920000|2022-04-22 07:02:00|189.56|186.76|189.88|187.08|189.88|187.08|189.56|186.76|0
1650610930000|2022-04-22 07:02:10|189.64|186.84|189.56|186.76|189.64|186.84|189.41|186.61|0
1650610940000|2022-04-22 07:02:20|189.41|186.61|189.41|186.61|189.56|186.76|189.41|186.61|0
1650610950000|2022-04-22 07:02:30|189.09|186.29|188.94|186.14|189.09|186.29|188.94|186.14|0
1650610970000|2022-04-22 07:02:50|188.78|185.98|188.78|185.98|188.78|185.98|188.78|185.98|0
1650610980000|2022-04-22 07:03:00|188.62|185.82|187.53|184.73|188.62|185.82|187.53|184.73|0
1650610990000|2022-04-22 07:03:10|187.69|184.89|187.84|185.04|188.16|185.36|187.69|184.89|0
1650611000000|2022-04-22 07:03:20|187.53|184.73|187.38|184.58|187.53|184.73|186.91|184.11|0
1650611010000|2022-04-22 07:03:30|187.22|184.42|187.46|184.66|187.46|184.66|187.22|184.42|0
1650611020000|2022-04-22 07:03:40|187.53|184.73|187.38|184.58|187.53|184.73|187.38|184.58|0
1650611030000|2022-04-22 07:03:50|187.3|184.5|187.07|184.27|187.3|184.5|187.07|184.27|0
1650611040000|2022-04-22 07:04:00|186.91|184.11|186.84|184.04|186.91|184.11|186.75|183.95|0
1650611050000|2022-04-22 07:04:10|187.07|184.27|187.07|184.27|187.3|184.5|187.07|184.27|0
1650611060000|2022-04-22 07:04:20|186.99|184.19|187.06|184.26|187.06|184.26|186.91|184.11|0
1650611070000|2022-04-22 07:04:30|187.15|184.35|187.06|184.26|187.15|184.35|187.06|184.26|0
1650611080000|2022-04-22 07:04:40|186.91|184.11|186.91|184.11|186.91|184.11|186.75|183.95|0
1650611090000|2022-04-22 07:04:50|187.06|184.26|186.91|184.11|187.22|184.42|186.91|184.11|0
1650611100000|2022-04-22 07:05:00|186.71|184.31|187.33|184.93|187.33|184.93|186.71|184.31|0
1650611110000|2022-04-22 07:05:10|187.02|184.62|187.1|184.7|187.18|184.78|187.02|184.62|0
1650611120000|2022-04-22 07:05:20|187.18|184.78|187.49|185.09|187.49|185.09|187.18|184.78|0
1650611130000|2022-04-22 07:05:30|187.57|185.17|187.33|184.93|187.57|185.17|187.33|184.93|0
1650611140000|2022-04-22 07:05:40|187.49|185.09|187.95|185.55|188.27|185.87|187.49|185.09|0
1650611150000|2022-04-22 07:05:50|188.11|185.71|187.95|185.55|188.11|185.71|187.95|185.55|0
1650611160000|2022-04-22 07:06:00|188.11|185.71|187.8|185.4|188.11|185.71|187.8|185.4|0
1650611170000|2022-04-22 07:06:10|188.11|185.71|188.42|186.02|188.42|186.02|188.11|185.71|0
1650611180000|2022-04-22 07:06:20|188.58|186.18|188.27|185.87|188.58|186.18|188.27|185.87|0
1650611190000|2022-04-22 07:06:30|188.42|186.02|188.42|186.02|188.42|186.02|188.35|185.95|0
1650611200000|2022-04-22 07:06:40|188.58|186.18|188.42|186.02|188.58|186.18|188.42|186.02|0
1650611210000|2022-04-22 07:06:50|188.26|185.86|188.42|186.02|188.42|186.02|188.26|185.86|0
1650611220000|2022-04-22 07:07:00|188.58|186.18|188.42|186.02|188.73|186.33|188.42|186.02|0
1650611230000|2022-04-22 07:07:10|188.73|186.33|189.2|186.8|189.2|186.8|188.73|186.33|0
1650611240000|2022-04-22 07:07:20|189.13|186.73|188.97|186.57|189.2|186.8|188.97|186.57|0
1650611250000|2022-04-22 07:07:30|188.89|186.49|188.89|186.49|189.05|186.65|188.81|186.41|0
1650611260000|2022-04-22 07:07:40|189.05|186.65|188.73|186.33|189.05|186.65|188.73|186.33|0
1650611270000|2022-04-22 07:07:50|188.66|186.26|188.42|186.02|188.66|186.26|188.42|186.02|0
1650611280000|2022-04-22 07:08:00|188.26|185.86|188.03|185.63|188.26|185.86|187.8|185.4|0
1650611290000|2022-04-22 07:08:10|187.8|185.4|187.02|184.62|187.8|185.4|187.02|184.62|0
1650611300000|2022-04-22 07:08:20|187.17|184.77|187.33|184.93|187.33|184.93|187.17|184.77|0
1650611310000|2022-04-22 07:08:30|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1650611320000|2022-04-22 07:08:40|187.8|185.4|188.03|185.63|188.11|185.71|187.8|185.4|0
1650611330000|2022-04-22 07:08:50|188.11|185.71|188.58|186.18|188.58|186.18|188.11|185.71|0
1650611340000|2022-04-22 07:09:00|188.42|186.02|189.2|186.8|189.2|186.8|188.42|186.02|0
1650611350000|2022-04-22 07:09:10|189.13|186.73|188.89|186.49|189.13|186.73|188.89|186.49|0
1650611360000|2022-04-22 07:09:20|188.73|186.33|188.81|186.41|188.81|186.41|188.73|186.33|0
1650611370000|2022-04-22 07:09:30|188.58|186.18|189.2|186.8|189.2|186.8|188.58|186.18|0
1650611380000|2022-04-22 07:09:40|189.36|186.96|189.36|186.96|189.36|186.96|189.36|186.96|0
1650611390000|2022-04-22 07:09:50|189.51|187.11|189.83|187.43|190.14|187.74|189.51|187.11|0
1650611400000|2022-04-22 07:10:00|189.67|187.27|189.83|187.43|189.98|187.58|189.67|187.27|0
1650611410000|2022-04-22 07:10:10|189.98|187.58|189.83|187.43|189.98|187.58|189.67|187.27|0
1650611420000|2022-04-22 07:10:20|189.67|187.27|189.98|187.58|190.14|187.74|189.67|187.27|0
1650611430000|2022-04-22 07:10:30|190.14|187.74|190.61|188.21|190.61|188.21|190.14|187.74|0
1650611440000|2022-04-22 07:10:40|190.45|188.05|190.14|187.74|190.45|188.05|190.14|187.74|0
1650611450000|2022-04-22 07:10:50|189.98|187.58|190.14|187.74|190.14|187.74|189.98|187.58|0
1650611460000|2022-04-22 07:11:00|189.98|187.58|189.98|187.58|189.98|187.58|189.83|187.43|0
1650611470000|2022-04-22 07:11:10|189.91|187.51|189.36|186.96|189.91|187.51|189.36|186.96|0
1650611480000|2022-04-22 07:11:20|188.89|186.49|188.11|185.71|188.89|186.49|188.11|185.71|0
1650611490000|2022-04-22 07:11:30|187.95|185.55|188.26|185.86|188.26|185.86|187.95|185.55|0
1650611500000|2022-04-22 07:11:40|188.42|186.02|188.26|185.86|188.42|186.02|188.26|185.86|0
1650611510000|2022-04-22 07:11:50|188.11|185.71|187.64|185.24|188.11|185.71|187.64|185.24|0
1650611520000|2022-04-22 07:12:00|187.48|185.08|187.79|185.39|187.79|185.39|187.48|185.08|0
1650611530000|2022-04-22 07:12:10|187.17|184.77|187.01|184.61|187.17|184.77|186.86|184.46|0
1650611540000|2022-04-22 07:12:20|187.48|185.08|187.48|185.08|187.48|185.08|187.33|184.93|0
1650611550000|2022-04-22 07:12:30|187.79|185.39|187.95|185.55|187.95|185.55|187.79|185.39|0
1650611560000|2022-04-22 07:12:40|187.79|185.39|187.64|185.24|187.79|185.39|187.64|185.24|0
1650611570000|2022-04-22 07:12:50|187.48|185.08|186.86|184.46|187.48|185.08|186.86|184.46|0
1650611580000|2022-04-22 07:13:00|187.01|184.61|187.56|185.16|187.56|185.16|187.01|184.61|0
1650611590000|2022-04-22 07:13:10|187.41|185.01|187.95|185.55|187.95|185.55|187.41|185.01|0
1650611600000|2022-04-22 07:13:20|187.79|185.39|187.64|185.24|187.79|185.39|187.48|185.08|0
1650611610000|2022-04-22 07:13:30|187.79|185.39|187.72|185.32|187.79|185.39|187.72|185.32|0
1650611620000|2022-04-22 07:13:40|187.48|185.08|187.17|184.77|187.48|185.08|187.17|184.77|0
1650611630000|2022-04-22 07:13:50|187.32|184.92|187.32|184.92|187.32|184.92|187.17|184.77|0
1650611640000|2022-04-22 07:14:00|187.79|185.39|187.95|185.55|187.95|185.55|187.79|185.39|0
1650611650000|2022-04-22 07:14:10|188.1|185.7|187.79|185.39|188.18|185.78|187.79|185.39|0
1650611660000|2022-04-22 07:14:20|187.48|185.08|187.64|185.24|187.64|185.24|187.41|185.01|0
1650611670000|2022-04-22 07:14:30|187.95|185.55|187.79|185.39|187.95|185.55|187.64|185.24|0
1650611680000|2022-04-22 07:14:40|187.64|185.24|187.4|185|187.64|185.24|187.4|185|0
1650611690000|2022-04-22 07:14:50|187.48|185.08|187.79|185.39|187.79|185.39|187.48|185.08|0
1650611700000|2022-04-22 07:15:00|187.64|185.24|187.17|184.77|187.64|185.24|187.17|184.77|0
1650611710000|2022-04-22 07:15:10|187.48|185.08|186.86|184.46|187.48|185.08|186.7|184.3|0
1650611720000|2022-04-22 07:15:20|186.7|184.3|186.39|183.99|186.7|184.3|186.39|183.99|0
1650611730000|2022-04-22 07:15:30|186.7|184.3|187.32|184.92|187.32|184.92|186.7|184.3|0
1650611740000|2022-04-22 07:15:40|187.17|184.77|187.63|185.23|187.63|185.23|187.17|184.77|0
1650611750000|2022-04-22 07:15:50|187.79|185.39|187.95|185.55|187.95|185.55|187.63|185.23|0
1650611760000|2022-04-22 07:16:00|187.79|185.39|188.26|185.86|188.26|185.86|187.79|185.39|0
1650611770000|2022-04-22 07:16:10|188.73|186.33|188.81|186.41|188.81|186.41|188.73|186.33|0
1650611780000|2022-04-22 07:16:20|188.57|186.17|188.73|186.33|188.81|186.41|188.57|186.17|0
1650611790000|2022-04-22 07:16:30|188.57|186.17|188.1|185.7|188.57|186.17|188.1|185.7|0
1650611800000|2022-04-22 07:16:40|188.26|185.86|187.95|185.55|188.26|185.86|187.79|185.39|0
1650611810000|2022-04-22 07:16:50|188.18|185.78|188.34|185.94|188.41|186.01|188.18|185.78|0
1650611820000|2022-04-22 07:17:00|188.41|186.01|188.57|186.17|188.57|186.17|188.41|186.01|0
1650611830000|2022-04-22 07:17:10|188.41|186.01|188.34|185.94|188.41|186.01|188.26|185.86|0
1650611840000|2022-04-22 07:17:20|188.65|186.25|189.2|186.8|189.2|186.8|188.65|186.25|0
1650611850000|2022-04-22 07:17:30|189.51|187.11|189.19|186.79|189.51|187.11|189.19|186.79|0
1650611860000|2022-04-22 07:17:40|189.04|186.64|189.12|186.72|189.19|186.79|189.04|186.64|0
1650611870000|2022-04-22 07:17:50|189.04|186.64|188.57|186.17|189.04|186.64|188.57|186.17|0
1650611880000|2022-04-22 07:18:00|188.41|186.01|187.79|185.39|188.41|186.01|187.79|185.39|0
1650611890000|2022-04-22 07:18:10|187.87|185.47|187.63|185.23|187.87|185.47|187.63|185.23|0
1650611900000|2022-04-22 07:18:20|187.56|185.16|188.1|185.7|188.26|185.86|187.56|185.16|0
1650611910000|2022-04-22 07:18:30|188.26|185.86|188.1|185.7|188.26|185.86|188.03|185.63|0
1650611920000|2022-04-22 07:18:40|187.94|185.54|188.03|185.63|188.03|185.63|187.94|185.54|0
1650611930000|2022-04-22 07:18:50|188.26|185.86|188.57|186.17|188.57|186.17|188.1|185.7|0
1650611940000|2022-04-22 07:19:00|188.88|186.48|188.96|186.56|189.04|186.64|188.88|186.48|0
1650611950000|2022-04-22 07:19:10|189.19|186.79|189.35|186.95|189.35|186.95|189.04|186.64|0
1650611960000|2022-04-22 07:19:20|189.28|186.88|189.04|186.64|189.28|186.88|189.04|186.64|0
1650611970000|2022-04-22 07:19:30|189.19|186.79|189.35|186.95|189.51|187.11|189.19|186.79|0
1650611980000|2022-04-22 07:19:40|189.51|187.11|189.66|187.26|189.66|187.26|189.51|187.11|0
1650611990000|2022-04-22 07:19:50|189.59|187.19|189.51|187.11|189.66|187.26|189.51|187.11|0
1650612000000|2022-04-22 07:20:00|189.82|187.42|190.29|187.89|190.29|187.89|189.82|187.42|0
1650612010000|2022-04-22 07:20:10|190.45|188.05|190.92|188.52|190.92|188.52|190.45|188.05|0
1650612020000|2022-04-22 07:20:20|191.08|188.68|191.39|188.99|191.55|189.15|191.08|188.68|0
1650612030000|2022-04-22 07:20:30|191.08|188.68|191|188.6|191.08|188.68|190.84|188.44|0
1650612040000|2022-04-22 07:20:40|191.39|188.99|191.08|188.68|191.39|188.99|191.08|188.68|0
1650612050000|2022-04-22 07:20:50|190.84|188.44|191.32|188.92|191.32|188.92|190.84|188.44|0
1650612060000|2022-04-22 07:21:00|191.39|188.99|191.71|189.31|191.71|189.31|191.39|188.99|0
1650612070000|2022-04-22 07:21:10|192.18|189.78|191.79|189.39|192.18|189.78|191.79|189.39|0
1650612080000|2022-04-22 07:21:20|191.71|189.31|191.86|189.46|191.86|189.46|191.63|189.23|0
1650612090000|2022-04-22 07:21:30|191.95|189.55|191.55|189.15|191.95|189.55|191.39|188.99|0
1650612100000|2022-04-22 07:21:40|191.71|189.31|191.86|189.46|191.86|189.46|191.71|189.31|0
1650612110000|2022-04-22 07:21:50|192.02|189.62|192.34|189.94|192.34|189.94|192.02|189.62|0
1650612120000|2022-04-22 07:22:00|192.81|190.41|192.65|190.25|192.81|190.41|192.65|190.25|0
1650612130000|2022-04-22 07:22:10|192.5|190.1|192.5|190.1|192.5|190.1|192.34|189.94|0
1650612140000|2022-04-22 07:22:20|192.42|190.02|192.42|190.02|192.42|190.02|192.34|189.94|0
1650612150000|2022-04-22 07:22:30|192.5|190.1|192.5|190.1|192.5|190.1|192.34|189.94|0
1650612160000|2022-04-22 07:22:40|192.34|189.94|192.81|190.41|192.81|190.41|192.34|189.94|0
1650612170000|2022-04-22 07:22:50|192.89|190.49|193.13|190.73|193.13|190.73|192.89|190.49|0
1650612180000|2022-04-22 07:23:00|193.29|190.89|193.29|190.89|193.45|191.05|193.29|190.89|0
1650612190000|2022-04-22 07:23:10|193.21|190.81|193.13|190.73|193.29|190.89|193.13|190.73|0
1650612200000|2022-04-22 07:23:20|193.45|191.05|193.45|191.05|193.45|191.05|193.37|190.97|0
1650612210000|2022-04-22 07:23:30|193.6|191.2|194.08|191.68|194.08|191.68|193.6|191.2|0
1650612220000|2022-04-22 07:23:40|193.92|191.52|194.56|192.16|194.72|192.32|193.92|191.52|0
1650612230000|2022-04-22 07:23:50|194.88|192.48|194.56|192.16|195.04|192.64|194.56|192.16|0
1650612240000|2022-04-22 07:24:00|194.4|192|194.24|191.84|194.4|192|194.24|191.84|0
1650612250000|2022-04-22 07:24:10|194.4|192|194.08|191.68|194.56|192.16|194.08|191.68|0
1650612260000|2022-04-22 07:24:20|194.24|191.84|194.24|191.84|194.4|192|194.24|191.84|0
1650612270000|2022-04-22 07:24:30|194|191.6|193.92|191.52|194|191.6|193.92|191.52|0
1650612280000|2022-04-22 07:24:40|194.24|191.84|194.24|191.84|194.24|191.84|194.24|191.84|0
1650612290000|2022-04-22 07:24:50|194.88|192.48|194.88|192.48|194.88|192.48|194.72|192.32|0
1650612300000|2022-04-22 07:25:00|194.8|192.4|194.48|192.08|194.8|192.4|194.48|192.08|0
1650612310000|2022-04-22 07:25:10|194.56|192.16|193.92|191.52|194.56|192.16|193.92|191.52|0
1650612320000|2022-04-22 07:25:20|193.76|191.36|194.24|191.84|194.24|191.84|193.76|191.36|0
1650612330000|2022-04-22 07:25:30|194.08|191.68|194.24|191.84|194.4|192|194.08|191.68|0
1650612340000|2022-04-22 07:25:40|194.32|191.92|194.56|192.16|194.56|192.16|194.24|191.84|0
1650612350000|2022-04-22 07:25:50|194.4|192|194.72|192.32|194.72|192.32|194.4|192|0
1650612360000|2022-04-22 07:26:00|194.4|192|194.56|192.16|194.56|192.16|194.4|192|0
1650612370000|2022-04-22 07:26:10|194.4|192|194.16|191.76|194.4|192|194.08|191.68|0
1650612380000|2022-04-22 07:26:20|193.92|191.52|193.76|191.36|193.92|191.52|193.76|191.36|0
1650612390000|2022-04-22 07:26:30|193.68|191.28|193.92|191.52|193.92|191.52|193.68|191.28|0
1650612400000|2022-04-22 07:26:40|194.08|191.68|193.84|191.44|194.08|191.68|193.76|191.36|0
1650612410000|2022-04-22 07:26:50|193.68|191.28|193.76|191.36|193.76|191.36|193.68|191.28|0
1650612420000|2022-04-22 07:27:00|193.84|191.44|193.6|191.2|193.92|191.52|193.6|191.2|0
1650612430000|2022-04-22 07:27:10|193.53|191.13|193.44|191.04|193.53|191.13|193.44|191.04|0
1650612440000|2022-04-22 07:27:20|193.37|190.97|193.37|190.97|193.44|191.04|193.37|190.97|0
1650612450000|2022-04-22 07:27:30|193.44|191.04|193.6|191.2|193.76|191.36|193.44|191.04|0
1650612460000|2022-04-22 07:27:40|193.13|190.73|193.13|190.73|193.28|190.88|193.13|190.73|0
1650612470000|2022-04-22 07:27:50|192.97|190.57|193.28|190.88|193.28|190.88|192.97|190.57|0
1650612480000|2022-04-22 07:28:00|193.37|190.97|193.52|191.12|193.92|191.52|193.37|190.97|0
1650612490000|2022-04-22 07:28:10|193.76|191.36|193.6|191.2|193.76|191.36|193.44|191.04|0
1650612500000|2022-04-22 07:28:20|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1650612510000|2022-04-22 07:28:30|193.6|191.2|193.92|191.52|193.92|191.52|193.6|191.2|0
1650612520000|2022-04-22 07:28:40|193.84|191.44|193.92|191.52|193.92|191.52|193.76|191.36|0
1650612530000|2022-04-22 07:28:50|194.32|191.92|195.03|192.63|195.03|192.63|194.32|191.92|0
1650612540000|2022-04-22 07:29:00|194.87|192.47|194.87|192.47|194.87|192.47|194.87|192.47|0
1650612550000|2022-04-22 07:29:10|195.27|192.87|195.03|192.63|195.27|192.87|195.03|192.63|0
1650612560000|2022-04-22 07:29:20|194.87|192.47|195.19|192.79|195.19|192.79|194.87|192.47|0
1650612570000|2022-04-22 07:29:30|195.51|193.11|196.15|193.75|196.15|193.75|195.51|193.11|0
1650612580000|2022-04-22 07:29:40|196.31|193.91|196.63|194.23|196.63|194.23|196.31|193.91|0
1650612590000|2022-04-22 07:29:50|196.47|194.07|197.11|194.71|197.11|194.71|196.47|194.07|0
1650612600000|2022-04-22 07:30:00|196.95|194.55|196.63|194.23|197.11|194.71|196.63|194.23|0
1650612610000|2022-04-22 07:30:10|196.95|194.55|197.27|194.87|197.27|194.87|196.95|194.55|0
1650612620000|2022-04-22 07:30:20|197.11|194.71|196.79|194.39|197.11|194.71|196.79|194.39|0
1650612630000|2022-04-22 07:30:30|197.11|194.71|197.75|195.35|197.75|195.35|197.11|194.71|0
1650612640000|2022-04-22 07:30:40|197.43|195.03|197.11|194.71|197.59|195.19|197.11|194.71|0
1650612650000|2022-04-22 07:30:50|197.51|195.11|197.91|195.51|197.91|195.51|197.51|195.11|0
1650612660000|2022-04-22 07:31:00|197.59|195.19|196.95|194.55|197.59|195.19|196.79|194.39|0
1650612670000|2022-04-22 07:31:10|197.11|194.71|196.95|194.55|197.43|195.03|196.95|194.55|0
1650612680000|2022-04-22 07:31:20|196.79|194.39|196.95|194.55|196.95|194.55|196.63|194.23|0
1650612690000|2022-04-22 07:31:30|196.79|194.39|196.79|194.39|196.79|194.39|196.63|194.23|0
1650612700000|2022-04-22 07:31:40|196.95|194.55|196.79|194.39|196.95|194.55|196.63|194.23|0
1650612710000|2022-04-22 07:31:50|196.63|194.23|196.31|193.91|196.63|194.23|196.23|193.83|0
1650612720000|2022-04-22 07:32:00|195.83|193.43|195.51|193.11|195.99|193.59|195.51|193.11|0
1650612730000|2022-04-22 07:32:10|195.67|193.27|195.51|193.11|196.07|193.67|195.35|192.95|0
1650612740000|2022-04-22 07:32:20|195.19|192.79|195.35|192.95|195.35|192.95|195.03|192.63|0
1650612750000|2022-04-22 07:32:30|195.19|192.79|194.71|192.31|195.19|192.79|194.71|192.31|0
1650612760000|2022-04-22 07:32:40|194.55|192.15|195.19|192.79|195.19|192.79|194.55|192.15|0
1650612770000|2022-04-22 07:32:50|195.11|192.71|195.03|192.63|195.11|192.71|195.03|192.63|0
1650612780000|2022-04-22 07:33:00|194.71|192.31|194.55|192.15|194.71|192.31|194.55|192.15|0
1650612790000|2022-04-22 07:33:10|194.87|192.47|194.23|191.83|194.87|192.47|194.23|191.83|0
1650612800000|2022-04-22 07:33:20|194.39|191.99|194.39|191.99|194.39|191.99|194.23|191.83|0
1650612810000|2022-04-22 07:33:30|194.55|192.15|194.71|192.31|194.71|192.31|194.55|192.15|0
1650612820000|2022-04-22 07:33:40|194.87|192.47|195.03|192.63|195.03|192.63|194.87|192.47|0
1650612830000|2022-04-22 07:33:50|194.71|192.31|194.55|192.15|194.71|192.31|194.47|192.07|0
1650612840000|2022-04-22 07:34:00|194.71|192.31|194.71|192.31|194.79|192.39|194.71|192.31|0
1650612850000|2022-04-22 07:34:10|194.95|192.55|195.03|192.63|195.03|192.63|194.95|192.55|0
1650612860000|2022-04-22 07:34:20|195.11|192.71|195.11|192.71|195.11|192.71|195.11|192.71|0
1650612870000|2022-04-22 07:34:30|195.19|192.79|195.83|193.43|195.83|193.43|195.19|192.79|0
1650612880000|2022-04-22 07:34:40|195.99|193.59|195.99|193.59|195.99|193.59|195.99|193.59|0
1650612890000|2022-04-22 07:34:50|196.07|193.67|196.14|193.74|196.55|194.15|196.07|193.67|0
1650612900000|2022-04-22 07:35:00|196.07|193.67|196.95|194.55|196.95|194.55|196.07|193.67|0
1650612910000|2022-04-22 07:35:10|197.03|194.63|197.27|194.87|197.27|194.87|197.03|194.63|0
1650612920000|2022-04-22 07:35:20|197.59|195.19|197.91|195.51|197.91|195.51|197.59|195.19|0
1650612930000|2022-04-22 07:35:30|197.43|195.03|197.27|194.87|197.43|195.03|197.19|194.79|0
1650612940000|2022-04-22 07:35:40|197.43|195.03|197.51|195.11|197.59|195.19|197.43|195.03|0
1650612950000|2022-04-22 07:35:50|196.94|194.54|196.78|194.38|197.27|194.87|196.78|194.38|0
1650612960000|2022-04-22 07:36:00|196.62|194.22|196.62|194.22|196.78|194.38|196.62|194.22|0
1650612970000|2022-04-22 07:36:10|197.03|194.63|197.03|194.63|197.03|194.63|197.03|194.63|0
1650612980000|2022-04-22 07:36:20|196.87|194.47|196.55|194.15|196.87|194.47|196.55|194.15|0
1650612990000|2022-04-22 07:36:30|196.3|193.9|195.91|193.51|196.3|193.9|195.91|193.51|0
1650613000000|2022-04-22 07:36:40|195.82|193.42|195.03|192.63|195.82|193.42|195.03|192.63|0
1650613010000|2022-04-22 07:36:50|195.19|192.79|194.71|192.31|195.19|192.79|194.71|192.31|0
1650613020000|2022-04-22 07:37:00|194.87|192.47|194.55|192.15|194.87|192.47|194.55|192.15|0
1650613030000|2022-04-22 07:37:10|194.31|191.91|193.99|191.59|194.31|191.91|193.68|191.28|0
1650613040000|2022-04-22 07:37:20|193.91|191.51|193.75|191.35|193.91|191.51|193.68|191.28|0
1650613050000|2022-04-22 07:37:30|193.91|191.51|193.99|191.59|194.07|191.67|193.91|191.51|0
1650613060000|2022-04-22 07:37:40|194.23|191.83|194.15|191.75|194.23|191.83|194.15|191.75|0
1650613070000|2022-04-22 07:37:50|194.07|191.67|194.07|191.67|194.15|191.75|194.07|191.67|0
1650613080000|2022-04-22 07:38:00|193.99|191.59|194.39|191.99|194.39|191.99|193.99|191.59|0
1650613090000|2022-04-22 07:38:10|194.47|192.07|195.03|192.63|195.03|192.63|194.47|192.07|0
1650613100000|2022-04-22 07:38:20|194.95|192.55|195.18|192.78|195.18|192.78|194.95|192.55|0
1650613110000|2022-04-22 07:38:30|194.71|192.31|194.63|192.23|194.71|192.31|194.47|192.07|0
1650613120000|2022-04-22 07:38:40|194.79|192.39|194.95|192.55|194.95|192.55|194.79|192.39|0
1650613130000|2022-04-22 07:38:50|194.79|192.39|194.87|192.47|194.87|192.47|194.79|192.39|0
1650613140000|2022-04-22 07:39:00|194.79|192.39|194.55|192.15|194.87|192.47|194.55|192.15|0
1650613150000|2022-04-22 07:39:10|194.23|191.83|194.39|191.99|194.39|191.99|194.23|191.83|0
1650613160000|2022-04-22 07:39:20|194.71|192.31|194.39|191.99|194.71|192.31|194.31|191.91|0
1650613170000|2022-04-22 07:39:30|194.15|191.75|194.39|191.99|194.39|191.99|194.15|191.75|0
1650613180000|2022-04-22 07:39:40|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1650613190000|2022-04-22 07:39:50|194.15|191.75|193.99|191.59|194.15|191.75|193.99|191.59|0
1650613200000|2022-04-22 07:40:00|193.75|191.35|194.07|191.67|194.07|191.67|193.75|191.35|0
1650613210000|2022-04-22 07:40:10|193.75|191.35|193.43|191.03|193.75|191.35|193.43|191.03|0
1650613220000|2022-04-22 07:40:20|192.64|190.24|193.59|191.19|193.59|191.19|192.64|190.24|0
1650613230000|2022-04-22 07:40:30|193.2|190.8|193.12|190.72|193.2|190.8|193.12|190.72|0
1650613240000|2022-04-22 07:40:40|193.43|191.03|193.2|190.8|193.43|191.03|193.2|190.8|0
1650613250000|2022-04-22 07:40:50|192.96|190.56|193.12|190.72|193.12|190.72|192.96|190.56|0
1650613260000|2022-04-22 07:41:00|193.27|190.87|193.83|191.43|193.83|191.43|193.2|190.8|0
1650613270000|2022-04-22 07:41:10|193.75|191.35|193.67|191.27|193.75|191.35|193.67|191.27|0
1650613280000|2022-04-22 07:41:20|193.83|191.43|193.67|191.27|193.83|191.43|193.67|191.27|0
1650613290000|2022-04-22 07:41:30|193.12|190.72|192.8|190.4|193.2|190.8|192.8|190.4|0
1650613300000|2022-04-22 07:41:40|192.64|190.24|192.64|190.24|192.8|190.4|192.64|190.24|0
1650613310000|2022-04-22 07:41:50|192.8|190.4|192.96|190.56|192.96|190.56|192.8|190.4|0
1650613320000|2022-04-22 07:42:00|192.64|190.24|192.96|190.56|192.96|190.56|192.56|190.16|0
1650613330000|2022-04-22 07:42:10|193.12|190.72|192.88|190.48|193.12|190.72|192.88|190.48|0
1650613340000|2022-04-22 07:42:20|192.64|190.24|192.48|190.08|192.64|190.24|192.48|190.08|0
1650613350000|2022-04-22 07:42:30|192.72|190.32|192.8|190.4|192.8|190.4|192.72|190.32|0
1650613360000|2022-04-22 07:42:40|192.96|190.56|192.48|190.08|192.96|190.56|192.48|190.08|0
1650613370000|2022-04-22 07:42:50|192.56|190.16|192.64|190.24|192.64|190.24|192.56|190.16|0
1650613380000|2022-04-22 07:43:00|192.48|190.08|192.88|190.48|192.88|190.48|192.41|190.01|0
1650613390000|2022-04-22 07:43:10|193.11|190.71|192.96|190.56|193.11|190.71|192.96|190.56|0
1650613400000|2022-04-22 07:43:20|193.11|190.71|193.11|190.71|193.2|190.8|193.11|190.71|0
1650613410000|2022-04-22 07:43:30|192.88|190.48|193.11|190.71|193.11|190.71|192.88|190.48|0
1650613420000|2022-04-22 07:43:40|192.96|190.56|193.04|190.64|193.11|190.71|192.96|190.56|0
1650613430000|2022-04-22 07:43:50|192.96|190.56|192.96|190.56|192.96|190.56|192.8|190.4|0
1650613440000|2022-04-22 07:44:00|192.8|190.4|192.96|190.56|193.11|190.71|192.8|190.4|0
1650613450000|2022-04-22 07:44:10|192.8|190.4|192.64|190.24|192.8|190.4|192.48|190.08|0
1650613470000|2022-04-22 07:44:30|192.96|190.56|192.8|190.4|192.96|190.56|192.8|190.4|0
1650613480000|2022-04-22 07:44:40|192.32|189.92|192.32|189.92|192.32|189.92|192.25|189.85|0
1650613490000|2022-04-22 07:44:50|192.56|190.16|192.48|190.08|192.56|190.16|192.32|189.92|0
1650613500000|2022-04-22 07:45:00|192.56|190.16|192.95|190.55|193.11|190.71|192.56|190.16|0
1650613520000|2022-04-22 07:45:20|193.11|190.71|193.27|190.87|193.35|190.95|193.11|190.71|0
1650613530000|2022-04-22 07:45:30|192.95|190.55|193.2|190.8|193.2|190.8|192.95|190.55|0
1650613540000|2022-04-22 07:45:40|193.11|190.71|193.11|190.71|193.11|190.71|192.95|190.55|0
1650613550000|2022-04-22 07:45:50|193.27|190.87|193.19|190.79|193.27|190.87|193.19|190.79|0
1650613560000|2022-04-22 07:46:00|193.27|190.87|193.35|190.95|193.35|190.95|193.27|190.87|0
1650613570000|2022-04-22 07:46:10|193.51|191.11|192.4|190|193.51|191.11|192.4|190|0
1650613580000|2022-04-22 07:46:20|192.8|190.4|192.64|190.24|192.8|190.4|192.64|190.24|0
1650613590000|2022-04-22 07:46:30|192.4|190|192.64|190.24|192.64|190.24|192.4|190|0
1650613600000|2022-04-22 07:46:40|192.56|190.16|193.11|190.71|193.11|190.71|192.48|190.08|0
1650613610000|2022-04-22 07:46:50|193.19|190.79|192.95|190.55|193.27|190.87|192.95|190.55|0
1650613620000|2022-04-22 07:47:00|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1650613630000|2022-04-22 07:47:10|192.95|190.55|192.16|189.76|192.95|190.55|192.16|189.76|0
1650613640000|2022-04-22 07:47:20|192.24|189.84|192.16|189.76|192.24|189.84|191.69|189.29|0
1650613650000|2022-04-22 07:47:30|192.32|189.92|192.64|190.24|192.64|190.24|192.32|189.92|0
1650613660000|2022-04-22 07:47:40|192.48|190.08|192.79|190.39|192.79|190.39|192.48|190.08|0
1650613670000|2022-04-22 07:47:50|192.64|190.24|192.88|190.48|192.95|190.55|192.64|190.24|0
1650613680000|2022-04-22 07:48:00|192.95|190.55|192.64|190.24|192.95|190.55|192.64|190.24|0
1650613690000|2022-04-22 07:48:10|192.79|190.39|192.79|190.39|192.79|190.39|192.79|190.39|0
1650613700000|2022-04-22 07:48:20|192.95|190.55|192.95|190.55|192.95|190.55|192.95|190.55|0
1650613710000|2022-04-22 07:48:30|192.79|190.39|192.95|190.55|193.11|190.71|192.79|190.39|0
1650613720000|2022-04-22 07:48:40|193.11|190.71|193.27|190.87|193.27|190.87|193.11|190.71|0
1650613730000|2022-04-22 07:48:50|193.43|191.03|193.27|190.87|193.51|191.11|193.27|190.87|0
1650613740000|2022-04-22 07:49:00|193.43|191.03|193.27|190.87|193.43|191.03|193.27|190.87|0
1650613750000|2022-04-22 07:49:10|193.51|191.11|193.43|191.03|193.51|191.11|193.27|190.87|0
1650613760000|2022-04-22 07:49:20|193.27|190.87|193.51|191.11|193.51|191.11|193.27|190.87|0
1650613770000|2022-04-22 07:49:30|193.74|191.34|193.59|191.19|193.74|191.34|193.43|191.03|0
1650613780000|2022-04-22 07:49:40|193.27|190.87|193.59|191.19|193.59|191.19|193.27|190.87|0
1650613790000|2022-04-22 07:49:50|193.51|191.11|193.27|190.87|193.51|191.11|193.11|190.71|0
1650613800000|2022-04-22 07:50:00|193.35|190.95|193.03|190.63|193.35|190.95|193.03|190.63|0
1650613810000|2022-04-22 07:50:10|193.11|190.71|192.79|190.39|193.11|190.71|192.79|190.39|0
1650613820000|2022-04-22 07:50:20|192.72|190.32|192.48|190.08|192.87|190.47|192.48|190.08|0
1650613830000|2022-04-22 07:50:30|192.63|190.23|192.48|190.08|192.63|190.23|192.32|189.92|0
1650613840000|2022-04-22 07:50:40|192.4|190|191.84|189.44|192.4|190|191.53|189.13|0
1650613850000|2022-04-22 07:50:50|192.16|189.76|192.24|189.84|192.24|189.84|192.16|189.76|0
1650613860000|2022-04-22 07:51:00|192.16|189.76|192.32|189.92|192.32|189.92|192.16|189.76|0
1650613870000|2022-04-22 07:51:10|192.48|190.08|192.56|190.16|192.63|190.23|192.48|190.08|0
1650613880000|2022-04-22 07:51:20|192.32|189.92|192.08|189.68|192.32|189.92|192|189.6|0
1650613890000|2022-04-22 07:51:30|192|189.6|191.53|189.13|192|189.6|191.53|189.13|0
1650613900000|2022-04-22 07:51:40|191.61|189.21|191.53|189.13|191.61|189.21|191.37|188.97|0
1650613910000|2022-04-22 07:51:50|191.69|189.29|191.21|188.81|191.69|189.29|191.21|188.81|0
1650613920000|2022-04-22 07:52:00|191.37|188.97|191.53|189.13|191.53|189.13|191.37|188.97|0
1650613930000|2022-04-22 07:52:10|191.61|189.21|191.84|189.44|191.84|189.44|191.61|189.21|0
1650613940000|2022-04-22 07:52:20|192.16|189.76|192.16|189.76|192.4|190|192.16|189.76|0
1650613950000|2022-04-22 07:52:30|192.08|189.68|192.08|189.68|192.32|189.92|192.08|189.68|0
1650613960000|2022-04-22 07:52:40|192.16|189.76|192.16|189.76|192.24|189.84|192.08|189.68|0
1650613970000|2022-04-22 07:52:50|192.24|189.84|192.32|189.92|192.47|190.07|192.24|189.84|0
1650613980000|2022-04-22 07:53:00|192.08|189.68|192.47|190.07|192.47|190.07|192.08|189.68|0
1650613990000|2022-04-22 07:53:10|192.71|190.31|192.95|190.55|192.95|190.55|192.71|190.31|0
1650614000000|2022-04-22 07:53:20|192.63|190.23|192.95|190.55|192.95|190.55|192.63|190.23|0
1650614010000|2022-04-22 07:53:30|192.71|190.31|192.95|190.55|192.95|190.55|192.71|190.31|0
1650614020000|2022-04-22 07:53:40|193.42|191.02|193.19|190.79|193.42|191.02|193.19|190.79|0
1650614030000|2022-04-22 07:53:50|193.27|190.87|193.67|191.27|193.67|191.27|193.27|190.87|0
1650614040000|2022-04-22 07:54:00|193.27|190.87|192.32|189.92|193.27|190.87|192.32|189.92|0
1650614050000|2022-04-22 07:54:10|192.08|189.68|191.92|189.52|192.16|189.76|191.92|189.52|0
1650614060000|2022-04-22 07:54:20|192|189.6|192|189.6|192|189.6|191.92|189.52|0
1650614070000|2022-04-22 07:54:30|191.84|189.44|191.05|188.65|191.84|189.44|191.05|188.65|0
1650614080000|2022-04-22 07:54:40|191.21|188.81|191.05|188.65|191.21|188.81|191.05|188.65|0
1650614090000|2022-04-22 07:54:50|190.89|188.49|191.21|188.81|191.21|188.81|190.89|188.49|0
1650614100000|2022-04-22 07:55:00|190.89|188.49|191.37|188.97|191.37|188.97|190.89|188.49|0
1650614110000|2022-04-22 07:55:10|191.21|188.81|191.37|188.97|191.37|188.97|191.21|188.81|0
1650614120000|2022-04-22 07:55:20|191.45|189.05|191.76|189.36|191.84|189.44|191.45|189.05|0
1650614130000|2022-04-22 07:55:30|191.92|189.52|191.52|189.12|191.92|189.52|191.52|189.12|0
1650614140000|2022-04-22 07:55:40|191.68|189.28|191.52|189.12|191.68|189.28|191.52|189.12|0
1650614150000|2022-04-22 07:55:50|191.68|189.28|192.16|189.76|192.16|189.76|191.52|189.12|0
1650614160000|2022-04-22 07:56:00|192|189.6|191.92|189.52|192.16|189.76|191.92|189.52|0
1650614170000|2022-04-22 07:56:10|192|189.6|191.84|189.44|192|189.6|191.84|189.44|0
1650614180000|2022-04-22 07:56:20|191.52|189.12|190.82|188.42|191.52|189.12|190.82|188.42|0
1650614190000|2022-04-22 07:56:30|190.89|188.49|190.58|188.18|191.05|188.65|190.58|188.18|0
1650614200000|2022-04-22 07:56:40|190.42|188.02|190.11|187.71|190.42|188.02|190.11|187.71|0
1650614210000|2022-04-22 07:56:50|190.19|187.79|190.89|188.49|190.89|188.49|190.19|187.79|0
1650614220000|2022-04-22 07:57:00|191.21|188.81|191.37|188.97|191.37|188.97|191.13|188.73|0
1650614230000|2022-04-22 07:57:10|191.76|189.36|191.21|188.81|191.76|189.36|191.21|188.81|0
1650614240000|2022-04-22 07:57:20|191.05|188.65|190.5|188.1|191.05|188.65|190.5|188.1|0
1650614250000|2022-04-22 07:57:30|190.42|188.02|190.11|187.71|190.42|188.02|190.11|187.71|0
1650614260000|2022-04-22 07:57:40|189.95|187.55|190.11|187.71|190.11|187.71|189.17|186.77|0
1650614270000|2022-04-22 07:57:50|190.26|187.86|190.58|188.18|190.74|188.34|190.26|187.86|0
1650614280000|2022-04-22 07:58:00|190.42|188.02|190.26|187.86|190.58|188.18|190.26|187.86|0
1650614290000|2022-04-22 07:58:10|189.95|187.55|190.26|187.86|190.26|187.86|189.95|187.55|0
1650614300000|2022-04-22 07:58:20|190.19|187.79|190.26|187.86|190.35|187.95|190.19|187.79|0
1650614310000|2022-04-22 07:58:30|190.42|188.02|190.42|188.02|190.42|188.02|190.26|187.86|0
1650614320000|2022-04-22 07:58:40|190.34|187.94|190.26|187.86|190.34|187.94|190.26|187.86|0
1650614330000|2022-04-22 07:58:50|189.95|187.55|189.64|187.24|189.95|187.55|189.64|187.24|0
1650614340000|2022-04-22 07:59:00|189.32|186.92|189.48|187.08|189.48|187.08|189.32|186.92|0
1650614350000|2022-04-22 07:59:10|189.72|187.32|189.64|187.24|189.72|187.32|189.64|187.24|0
1650614360000|2022-04-22 07:59:20|189.56|187.16|189.25|186.85|189.56|187.16|189.25|186.85|0
1650614370000|2022-04-22 07:59:30|189.4|187|189.4|187|189.48|187.08|189.4|187|0
1650614380000|2022-04-22 07:59:40|189.32|186.92|189.32|186.92|189.32|186.92|189.25|186.85|0
1650614390000|2022-04-22 07:59:50|189.48|187.08|189.4|187|189.48|187.08|189.4|187|0
1650614400000|2022-04-22 08:00:00|189.32|186.92|189.63|187.23|189.63|187.23|189.32|186.92|0
1650614410000|2022-04-22 08:00:10|189.72|187.32|190.11|187.71|190.11|187.71|189.72|187.32|0
1650614420000|2022-04-22 08:00:20|189.95|187.55|189.95|187.55|190.1|187.7|189.95|187.55|0
1650614430000|2022-04-22 08:00:30|189.79|187.39|189.72|187.32|189.79|187.39|189.72|187.32|0
1650614440000|2022-04-22 08:00:40|189.79|187.39|190.19|187.79|190.19|187.79|189.79|187.39|0
1650614450000|2022-04-22 08:00:50|189.32|186.92|189.48|187.08|189.63|187.23|189.32|186.92|0
1650614460000|2022-04-22 08:01:00|189.63|187.23|189.4|187|189.63|187.23|189.25|186.85|0
1650614470000|2022-04-22 08:01:10|189.32|186.92|189.72|187.32|189.72|187.32|189.25|186.85|0
1650614480000|2022-04-22 08:01:20|189.56|187.16|190.42|188.02|190.42|188.02|189.56|187.16|0
1650614490000|2022-04-22 08:01:30|190.26|187.86|189.24|186.84|190.26|187.86|189.24|186.84|0
1650614500000|2022-04-22 08:01:40|189.16|186.76|188.56|186.16|189.16|186.76|188.48|186.08|0
1650614510000|2022-04-22 08:01:50|188.4|186|188.48|186.08|188.56|186.16|188.4|186|0
1650614520000|2022-04-22 08:02:00|188.71|186.31|189.16|186.76|189.16|186.76|188.71|186.31|0
1650614530000|2022-04-22 08:02:10|189.01|186.61|188.77|186.37|189.09|186.69|188.54|186.14|0
1650614540000|2022-04-22 08:02:20|188.62|186.22|188.69|186.29|188.69|186.29|188.54|186.14|0
1650614550000|2022-04-22 08:02:30|188.54|186.14|188.54|186.14|188.54|186.14|188.38|185.98|0
1650614560000|2022-04-22 08:02:40|188.38|185.98|188.15|185.75|188.38|185.98|188.15|185.75|0
1650614570000|2022-04-22 08:02:50|187.76|185.36|188.07|185.67|188.07|185.67|187.76|185.36|0
1650614580000|2022-04-22 08:03:00|188.69|186.29|188.54|186.14|188.69|186.29|188.54|186.14|0
1650614590000|2022-04-22 08:03:10|188.46|186.06|188.54|186.14|188.54|186.14|188.38|185.98|0
1650614600000|2022-04-22 08:03:20|188.62|186.22|188.85|186.45|188.85|186.45|188.62|186.22|0
1650614610000|2022-04-22 08:03:30|188.69|186.29|189.01|186.61|189.01|186.61|188.69|186.29|0
1650614620000|2022-04-22 08:03:40|189.16|186.76|189.16|186.76|189.16|186.76|189.09|186.69|0
1650614630000|2022-04-22 08:03:50|189.01|186.61|189.47|187.07|189.47|187.07|188.85|186.45|0
1650614640000|2022-04-22 08:04:00|189.4|187|189.16|186.76|189.4|187|189.16|186.76|0
1650614650000|2022-04-22 08:04:10|189|186.6|188.69|186.29|189|186.6|188.69|186.29|0
1650614660000|2022-04-22 08:04:20|188.54|186.14|188.54|186.14|188.85|186.45|188.54|186.14|0
1650614670000|2022-04-22 08:04:30|188.62|186.22|187.99|185.59|188.62|186.22|187.99|185.59|0
1650614680000|2022-04-22 08:04:40|187.44|185.04|187.44|185.04|187.6|185.2|187.44|185.04|0
1650614690000|2022-04-22 08:04:50|187.6|185.2|187.44|185.04|187.6|185.2|187.44|185.04|0
1650614700000|2022-04-22 08:05:00|187.29|184.89|187.75|185.35|187.75|185.35|187.29|184.89|0
1650614710000|2022-04-22 08:05:10|187.84|185.44|188.15|185.75|188.15|185.75|187.84|185.44|0
1650614720000|2022-04-22 08:05:20|188.22|185.82|188.07|185.67|188.22|185.82|187.99|185.59|0
1650614730000|2022-04-22 08:05:30|187.99|185.59|187.52|185.12|187.99|185.59|187.52|185.12|0
1650614740000|2022-04-22 08:05:40|187.6|185.2|187.6|185.2|187.6|185.2|187.44|185.04|0
1650614750000|2022-04-22 08:05:50|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1650614760000|2022-04-22 08:06:00|187.6|185.2|187.68|185.28|187.68|185.28|187.29|184.89|0
1650614770000|2022-04-22 08:06:10|187.6|185.2|187.44|185.04|187.68|185.28|187.44|185.04|0
1650614780000|2022-04-22 08:06:20|187.6|185.2|187.21|184.81|187.6|185.2|187.21|184.81|0
1650614790000|2022-04-22 08:06:30|187.29|184.89|187.21|184.81|187.29|184.89|187.21|184.81|0
1650614800000|2022-04-22 08:06:40|187.6|185.2|187.68|185.28|187.68|185.28|187.52|185.12|0
1650614810000|2022-04-22 08:06:50|187.44|185.04|187.75|185.35|187.75|185.35|187.44|185.04|0
1650614820000|2022-04-22 08:07:00|187.83|185.43|187.6|185.2|187.91|185.51|187.6|185.2|0
1650614830000|2022-04-22 08:07:10|187.44|185.04|187.6|185.2|187.6|185.2|187.44|185.04|0
1650614840000|2022-04-22 08:07:20|187.68|185.28|187.75|185.35|187.75|185.35|187.6|185.2|0
1650614850000|2022-04-22 08:07:30|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1650614860000|2022-04-22 08:07:40|187.75|185.35|187.75|185.35|187.83|185.43|187.75|185.35|0
1650614870000|2022-04-22 08:07:50|187.91|185.51|188.06|185.66|188.06|185.66|187.91|185.51|0
1650614880000|2022-04-22 08:08:00|187.75|185.35|188.38|185.98|188.38|185.98|187.75|185.35|0
1650614890000|2022-04-22 08:08:10|188.06|185.66|188.06|185.66|188.22|185.82|187.91|185.51|0
1650614900000|2022-04-22 08:08:20|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650614910000|2022-04-22 08:08:30|188.38|185.98|188.38|185.98|188.53|186.13|188.38|185.98|0
1650614920000|2022-04-22 08:08:40|188.46|186.06|188.53|186.13|188.69|186.29|188.46|186.06|0
1650614930000|2022-04-22 08:08:50|188.61|186.21|188.53|186.13|188.61|186.21|188.53|186.13|0
1650614940000|2022-04-22 08:09:00|188.69|186.29|188.38|185.98|188.69|186.29|188.38|185.98|0
1650614950000|2022-04-22 08:09:10|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650614960000|2022-04-22 08:09:20|188.53|186.13|188.69|186.29|188.69|186.29|188.46|186.06|0
1650614970000|2022-04-22 08:09:30|188.77|186.37|189.08|186.68|189.08|186.68|188.77|186.37|0
1650614980000|2022-04-22 08:09:40|188.69|186.29|188.84|186.44|188.84|186.44|188.69|186.29|0
1650614990000|2022-04-22 08:09:50|188.69|186.29|188.69|186.29|188.69|186.29|188.53|186.13|0
1650615000000|2022-04-22 08:10:00|188.84|186.44|188.84|186.44|189|186.6|188.84|186.44|0
1650615010000|2022-04-22 08:10:10|188.69|186.29|188.53|186.13|188.69|186.29|188.53|186.13|0
1650615020000|2022-04-22 08:10:20|188.69|186.29|188.61|186.21|188.69|186.29|188.53|186.13|0
1650615030000|2022-04-22 08:10:30|188.53|186.13|188.3|185.9|188.53|186.13|188.06|185.66|0
1650615040000|2022-04-22 08:10:40|188.37|185.97|188.3|185.9|188.37|185.97|188.3|185.9|0
1650615050000|2022-04-22 08:10:50|188.37|185.97|188.61|186.21|188.69|186.29|188.37|185.97|0
1650615060000|2022-04-22 08:11:00|188.53|186.13|188.53|186.13|188.84|186.44|188.53|186.13|0
1650615070000|2022-04-22 08:11:10|188.69|186.29|189.16|186.76|189.16|186.76|188.69|186.29|0
1650615080000|2022-04-22 08:11:20|189|186.6|189.47|187.07|189.47|187.07|189|186.6|0
1650615090000|2022-04-22 08:11:30|189.31|186.91|189.47|187.07|189.47|187.07|189.31|186.91|0
1650615100000|2022-04-22 08:11:40|189.63|187.23|189.78|187.38|189.78|187.38|189.63|187.23|0
1650615110000|2022-04-22 08:11:50|190.1|187.7|189.94|187.54|190.25|187.85|189.94|187.54|0
1650615120000|2022-04-22 08:12:00|189.63|187.23|189.63|187.23|189.63|187.23|189.47|187.07|0
1650615130000|2022-04-22 08:12:10|189.94|187.54|190.1|187.7|190.1|187.7|189.94|187.54|0
1650615140000|2022-04-22 08:12:20|190.25|187.85|189.86|187.46|190.25|187.85|189.86|187.46|0
1650615150000|2022-04-22 08:12:30|189.78|187.38|189.94|187.54|189.94|187.54|189.78|187.38|0
1650615160000|2022-04-22 08:12:40|189.78|187.38|189.94|187.54|189.94|187.54|189.78|187.38|0
1650615170000|2022-04-22 08:12:50|190.02|187.62|190.25|187.85|190.41|188.01|190.02|187.62|0
1650615180000|2022-04-22 08:13:00|190.1|187.7|190.1|187.7|190.25|187.85|190.1|187.7|0
1650615190000|2022-04-22 08:13:10|190.41|188.01|190.41|188.01|190.49|188.09|190.33|187.93|0
1650615210000|2022-04-22 08:13:30|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1650615220000|2022-04-22 08:13:40|190.25|187.85|190.02|187.62|190.25|187.85|190.02|187.62|0
1650615230000|2022-04-22 08:13:50|189.94|187.54|190.02|187.62|190.1|187.7|189.78|187.38|0
1650615240000|2022-04-22 08:14:00|190.1|187.7|190.41|188.01|190.41|188.01|190.1|187.7|0
1650615250000|2022-04-22 08:14:10|190.25|187.85|190.18|187.78|190.25|187.85|190.18|187.78|0
1650615260000|2022-04-22 08:14:20|190.09|187.69|190.02|187.62|190.09|187.69|189.94|187.54|0
1650615270000|2022-04-22 08:14:30|189.78|187.38|189.78|187.38|189.94|187.54|189.78|187.38|0
1650615280000|2022-04-22 08:14:40|189.62|187.22|189.47|187.07|189.62|187.22|189.47|187.07|0
1650615290000|2022-04-22 08:14:50|189.55|187.15|189.62|187.22|189.62|187.22|189.55|187.15|0
1650615300000|2022-04-22 08:15:00|189.78|187.38|190.09|187.69|190.09|187.69|189.78|187.38|0
1650615310000|2022-04-22 08:15:10|189.94|187.54|190.02|187.62|190.02|187.62|189.94|187.54|0
1650615320000|2022-04-22 08:15:20|190.09|187.69|190.41|188.01|190.41|188.01|190.09|187.69|0
1650615330000|2022-04-22 08:15:30|190.33|187.93|189.86|187.46|190.33|187.93|189.86|187.46|0
1650615340000|2022-04-22 08:15:40|189.62|187.22|189.47|187.07|189.62|187.22|189.47|187.07|0
1650615350000|2022-04-22 08:15:50|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1650615360000|2022-04-22 08:16:00|188.84|186.44|188.68|186.28|188.84|186.44|188.68|186.28|0
1650615370000|2022-04-22 08:16:10|188.76|186.36|189.15|186.75|189.15|186.75|188.76|186.36|0
1650615380000|2022-04-22 08:16:20|189.31|186.91|189.08|186.68|189.31|186.91|189.08|186.68|0
1650615390000|2022-04-22 08:16:30|189.15|186.75|188.84|186.44|189.15|186.75|188.84|186.44|0
1650615400000|2022-04-22 08:16:40|188.68|186.28|188.68|186.28|188.68|186.28|188.61|186.21|0
1650615410000|2022-04-22 08:16:50|188.53|186.13|188.92|186.52|188.92|186.52|188.53|186.13|0
1650615420000|2022-04-22 08:17:00|189|186.6|189|186.6|189.23|186.83|189|186.6|0
1650615430000|2022-04-22 08:17:10|189.08|186.68|189|186.6|189.08|186.68|188.84|186.44|0
1650615440000|2022-04-22 08:17:20|189.15|186.75|189.15|186.75|189.15|186.75|189|186.6|0
1650615450000|2022-04-22 08:17:30|189|186.6|189|186.6|189|186.6|189|186.6|0
1650615460000|2022-04-22 08:17:40|189.08|186.68|189.31|186.91|189.31|186.91|189.08|186.68|0
1650615470000|2022-04-22 08:17:50|189.46|187.06|189.46|187.06|189.46|187.06|189.31|186.91|0
1650615480000|2022-04-22 08:18:00|189.62|187.22|189.62|187.22|189.62|187.22|189.62|187.22|0
1650615490000|2022-04-22 08:18:10|189.78|187.38|190.02|187.62|190.09|187.69|189.78|187.38|0
1650615500000|2022-04-22 08:18:20|189.94|187.54|190.09|187.69|190.25|187.85|189.94|187.54|0
1650615510000|2022-04-22 08:18:30|190.17|187.77|190.56|188.16|190.56|188.16|190.17|187.77|0
1650615520000|2022-04-22 08:18:40|190.72|188.32|191.51|189.11|191.51|189.11|190.72|188.32|0
1650615530000|2022-04-22 08:18:50|191.67|189.27|191.27|188.87|191.67|189.27|191.27|188.87|0
1650615540000|2022-04-22 08:19:00|191.59|189.19|191.03|188.63|191.59|189.19|191.03|188.63|0
1650615550000|2022-04-22 08:19:10|191.19|188.79|190.96|188.56|191.19|188.79|190.96|188.56|0
1650615560000|2022-04-22 08:19:20|191.19|188.79|190.72|188.32|191.19|188.79|190.56|188.16|0
1650615570000|2022-04-22 08:19:30|190.88|188.48|190.88|188.48|190.96|188.56|190.8|188.4|0
1650615580000|2022-04-22 08:19:40|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1650615590000|2022-04-22 08:19:50|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1650615600000|2022-04-22 08:20:00|190.96|188.56|191.19|188.79|191.19|188.79|190.96|188.56|0
1650615610000|2022-04-22 08:20:10|191.03|188.63|191.19|188.79|191.19|188.79|191.03|188.63|0
1650615620000|2022-04-22 08:20:20|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1650615630000|2022-04-22 08:20:30|191.03|188.63|190.88|188.48|191.03|188.63|190.72|188.32|0
1650615640000|2022-04-22 08:20:40|190.72|188.32|190.88|188.48|190.88|188.48|190.72|188.32|0
1650615650000|2022-04-22 08:20:50|190.96|188.56|190.96|188.56|190.96|188.56|190.96|188.56|0
1650615660000|2022-04-22 08:21:00|190.72|188.32|190.88|188.48|190.96|188.56|190.72|188.32|0
1650615670000|2022-04-22 08:21:10|190.33|187.93|190.64|188.24|190.64|188.24|190.33|187.93|0
1650615680000|2022-04-22 08:21:20|190.56|188.16|190.4|188|190.56|188.16|190.25|187.85|0
1650615690000|2022-04-22 08:21:30|190.56|188.16|190.64|188.24|190.72|188.32|190.56|188.16|0
1650615700000|2022-04-22 08:21:40|190.72|188.32|190.96|188.56|190.96|188.56|190.72|188.32|0
1650615710000|2022-04-22 08:21:50|191.19|188.79|191.27|188.87|191.27|188.87|191.11|188.71|0
1650615720000|2022-04-22 08:22:00|191.35|188.95|191.35|188.95|191.66|189.26|191.35|188.95|0
1650615730000|2022-04-22 08:22:10|191.19|188.79|190.72|188.32|191.19|188.79|190.56|188.16|0
1650615740000|2022-04-22 08:22:20|190.56|188.16|190.8|188.4|190.88|188.48|190.56|188.16|0
1650615750000|2022-04-22 08:22:30|190.88|188.48|190.88|188.48|191.03|188.63|190.88|188.48|0
1650615760000|2022-04-22 08:22:40|190.87|188.47|190.25|187.85|190.87|188.47|190.25|187.85|0
1650615770000|2022-04-22 08:22:50|190.17|187.77|189.93|187.53|190.17|187.77|189.93|187.53|0
1650615780000|2022-04-22 08:23:00|189.46|187.06|188.99|186.59|189.46|187.06|188.99|186.59|0
1650615790000|2022-04-22 08:23:10|189.07|186.67|189.07|186.67|189.15|186.75|189.07|186.67|0
1650615800000|2022-04-22 08:23:20|189.46|187.06|188.83|186.43|189.46|187.06|188.83|186.43|0
1650615810000|2022-04-22 08:23:30|188.99|186.59|188.83|186.43|189.3|186.9|188.83|186.43|0
1650615820000|2022-04-22 08:23:40|188.68|186.28|188.13|185.73|188.68|186.28|188.13|185.73|0
1650615830000|2022-04-22 08:23:50|188.52|186.12|188.76|186.36|188.76|186.36|188.52|186.12|0
1650615840000|2022-04-22 08:24:00|188.29|185.89|188.45|186.05|188.52|186.12|188.29|185.89|0
1650615850000|2022-04-22 08:24:10|188.37|185.97|188.21|185.81|188.37|185.97|188.21|185.81|0
1650615860000|2022-04-22 08:24:20|188.37|185.97|187.74|185.34|188.37|185.97|187.74|185.34|0
1650615870000|2022-04-22 08:24:30|187.82|185.42|187.43|185.03|187.82|185.42|187.43|185.03|0
1650615880000|2022-04-22 08:24:40|187.58|185.18|188.05|185.65|188.05|185.65|187.58|185.18|0
1650615890000|2022-04-22 08:24:50|188.21|185.81|187.67|185.27|188.21|185.81|187.67|185.27|0
1650615900000|2022-04-22 08:25:00|188.05|185.65|188.21|185.81|188.21|185.81|187.98|185.58|0
1650615910000|2022-04-22 08:25:10|188.36|185.96|188.05|185.65|188.36|185.96|188.05|185.65|0
1650615920000|2022-04-22 08:25:20|187.98|185.58|187.98|185.58|188.05|185.65|187.9|185.5|0
1650615930000|2022-04-22 08:25:30|188.05|185.65|187.9|185.5|188.21|185.81|187.9|185.5|0
1650615940000|2022-04-22 08:25:40|187.74|185.34|187.43|185.03|187.74|185.34|187.43|185.03|0
1650615950000|2022-04-22 08:25:50|187.51|185.11|186.96|184.56|187.51|185.11|186.96|184.56|0
1650615960000|2022-04-22 08:26:00|187.12|184.72|187.74|185.34|187.74|185.34|187.12|184.72|0
1650615970000|2022-04-22 08:26:10|187.58|185.18|187.9|185.5|187.9|185.5|187.51|185.11|0
1650615980000|2022-04-22 08:26:20|187.43|185.03|187.12|184.72|187.43|185.03|187.12|184.72|0
1650615990000|2022-04-22 08:26:30|187.27|184.87|187.27|184.87|187.27|184.87|187.12|184.72|0
1650616000000|2022-04-22 08:26:40|187.04|184.64|187.27|184.87|187.27|184.87|187.04|184.64|0
1650616010000|2022-04-22 08:26:50|187.35|184.95|187.58|185.18|187.66|185.26|187.35|184.95|0
1650616020000|2022-04-22 08:27:00|187.89|185.49|187.89|185.49|188.05|185.65|187.89|185.49|0
1650616030000|2022-04-22 08:27:10|187.74|185.34|187.89|185.49|187.98|185.58|187.74|185.34|0
1650616040000|2022-04-22 08:27:20|187.58|185.18|187.58|185.18|187.58|185.18|187.43|185.03|0
1650616050000|2022-04-22 08:27:30|187.35|184.95|187.89|185.49|187.89|185.49|187.35|184.95|0
1650616060000|2022-04-22 08:27:40|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1650616070000|2022-04-22 08:27:50|187.89|185.49|188.05|185.65|188.05|185.65|187.89|185.49|0
1650616080000|2022-04-22 08:28:00|188.21|185.81|187.98|185.58|188.21|185.81|187.98|185.58|0
1650616090000|2022-04-22 08:28:10|187.82|185.42|188.13|185.73|188.13|185.73|187.82|185.42|0
1650616100000|2022-04-22 08:28:20|187.98|185.58|188.44|186.04|188.44|186.04|187.98|185.58|0
1650616110000|2022-04-22 08:28:30|188.52|186.12|188.44|186.04|188.67|186.27|188.44|186.04|0
1650616120000|2022-04-22 08:28:40|188.52|186.12|188.67|186.27|188.67|186.27|188.52|186.12|0
1650616130000|2022-04-22 08:28:50|188.83|186.43|188.67|186.27|188.83|186.43|188.67|186.27|0
1650616140000|2022-04-22 08:29:00|188.83|186.43|188.67|186.27|188.83|186.43|188.67|186.27|0
1650616150000|2022-04-22 08:29:10|188.83|186.43|188.99|186.59|188.99|186.59|188.83|186.43|0
1650616160000|2022-04-22 08:29:20|189.14|186.74|188.99|186.59|189.14|186.74|188.99|186.59|0
1650616170000|2022-04-22 08:29:30|189.14|186.74|188.99|186.59|189.14|186.74|188.99|186.59|0
1650616180000|2022-04-22 08:29:40|189.14|186.74|189.22|186.82|189.22|186.82|188.99|186.59|0
1650616190000|2022-04-22 08:29:50|189.3|186.9|189.3|186.9|189.38|186.98|189.3|186.9|0
1650616200000|2022-04-22 08:30:00|189.46|187.06|189.46|187.06|189.46|187.06|189.3|186.9|0
1650616210000|2022-04-22 08:30:10|189.3|186.9|188.67|186.27|189.3|186.9|188.67|186.27|0
1650616220000|2022-04-22 08:30:20|188.83|186.43|188.99|186.59|189.07|186.67|188.83|186.43|0
1650616230000|2022-04-22 08:30:30|189.14|186.74|189.14|186.74|189.3|186.9|189.14|186.74|0
1650616240000|2022-04-22 08:30:40|189.22|186.82|189.46|187.06|189.46|187.06|189.22|186.82|0
1650616250000|2022-04-22 08:30:50|189.61|187.21|189.61|187.21|189.77|187.37|189.61|187.21|0
1650616260000|2022-04-22 08:31:00|189.54|187.14|189.46|187.06|189.61|187.21|189.46|187.06|0
1650616270000|2022-04-22 08:31:10|189.3|186.9|189.54|187.14|189.61|187.21|189.3|186.9|0
1650616280000|2022-04-22 08:31:20|189.46|187.06|189.54|187.14|189.61|187.21|189.46|187.06|0
1650616290000|2022-04-22 08:31:30|189.3|186.9|189.3|186.9|189.3|186.9|189.22|186.82|0
1650616300000|2022-04-22 08:31:40|189.45|187.05|189.22|186.82|189.45|187.05|189.22|186.82|0
1650616310000|2022-04-22 08:31:50|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1650616320000|2022-04-22 08:32:00|189.22|186.82|189.22|186.82|189.3|186.9|189.22|186.82|0
1650616330000|2022-04-22 08:32:10|189.45|187.05|189.45|187.05|189.61|187.21|189.45|187.05|0
1650616340000|2022-04-22 08:32:20|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1650616350000|2022-04-22 08:32:30|189.22|186.82|189.38|186.98|189.38|186.98|189.22|186.82|0
1650616360000|2022-04-22 08:32:40|189.61|187.21|189.77|187.37|189.77|187.37|189.54|187.14|0
1650616370000|2022-04-22 08:32:50|189.92|187.52|190.32|187.92|190.32|187.92|189.92|187.52|0
1650616380000|2022-04-22 08:33:00|190.24|187.84|190.87|188.47|190.87|188.47|190.24|187.84|0
1650616390000|2022-04-22 08:33:10|191.02|188.62|190.95|188.55|191.02|188.62|190.87|188.47|0
1650616400000|2022-04-22 08:33:20|190.87|188.47|190.71|188.31|190.87|188.47|190.71|188.31|0
1650616410000|2022-04-22 08:33:30|190.95|188.55|191.02|188.62|191.02|188.62|190.95|188.55|0
1650616420000|2022-04-22 08:33:40|191.18|188.78|191.18|188.78|191.18|188.78|191.18|188.78|0
1650616430000|2022-04-22 08:33:50|191.26|188.86|191.11|188.71|191.26|188.86|191.11|188.71|0
1650616440000|2022-04-22 08:34:00|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1650616450000|2022-04-22 08:34:10|190.87|188.47|190.87|188.47|190.95|188.55|190.87|188.47|0
1650616460000|2022-04-22 08:34:20|191.11|188.71|191.5|189.1|191.5|189.1|191.11|188.71|0
1650616470000|2022-04-22 08:34:30|191.42|189.02|191.02|188.62|191.42|189.02|191.02|188.62|0
1650616480000|2022-04-22 08:34:40|191.26|188.86|191.26|188.86|191.26|188.86|191.18|188.78|0
1650616490000|2022-04-22 08:34:50|191.02|188.62|191.02|188.62|191.02|188.62|190.87|188.47|0
1650616500000|2022-04-22 08:35:00|190.95|188.55|190.71|188.31|190.95|188.55|190.71|188.31|0
1650616510000|2022-04-22 08:35:10|190.63|188.23|191.02|188.62|191.02|188.62|190.63|188.23|0
1650616520000|2022-04-22 08:35:20|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1650616530000|2022-04-22 08:35:30|190.95|188.55|190.87|188.47|191.02|188.62|190.87|188.47|0
1650616540000|2022-04-22 08:35:40|191.02|188.62|191.02|188.62|191.18|188.78|191.02|188.62|0
1650616560000|2022-04-22 08:36:00|190.87|188.47|191.02|188.62|191.02|188.62|190.71|188.31|0
1650616570000|2022-04-22 08:36:10|191.42|189.02|191.42|189.02|191.65|189.25|191.42|189.02|0
1650616580000|2022-04-22 08:36:20|191.34|188.94|191.5|189.1|191.5|189.1|191.18|188.78|0
1650616590000|2022-04-22 08:36:30|191.81|189.41|191.65|189.25|191.81|189.41|191.65|189.25|0
1650616610000|2022-04-22 08:36:50|191.73|189.33|191.65|189.25|191.73|189.33|191.65|189.25|0
1650616620000|2022-04-22 08:37:00|191.49|189.09|190.86|188.46|191.49|189.09|190.86|188.46|0
1650616640000|2022-04-22 08:37:20|190.95|188.55|191.02|188.62|191.02|188.62|190.95|188.55|0
1650616650000|2022-04-22 08:37:30|191.1|188.7|190.55|188.15|191.1|188.7|190.55|188.15|0
1650616660000|2022-04-22 08:37:40|190.71|188.31|190.71|188.31|190.71|188.31|190.55|188.15|0
1650616670000|2022-04-22 08:37:50|190.55|188.15|189.92|187.52|190.55|188.15|189.92|187.52|0
1650616680000|2022-04-22 08:38:00|190.08|187.68|190.08|187.68|190.08|187.68|190|187.6|0
1650616690000|2022-04-22 08:38:10|190.39|187.99|190.55|188.15|190.55|188.15|190.39|187.99|0
1650616700000|2022-04-22 08:38:20|190.71|188.31|190.71|188.31|190.71|188.31|190.55|188.15|0
1650616710000|2022-04-22 08:38:30|190.63|188.23|191.1|188.7|191.1|188.7|190.63|188.23|0
1650616720000|2022-04-22 08:38:40|190.86|188.46|190.86|188.46|190.86|188.46|190.71|188.31|0
1650616730000|2022-04-22 08:38:50|191.02|188.62|190.95|188.55|191.02|188.62|190.95|188.55|0
1650616740000|2022-04-22 08:39:00|190.86|188.46|190.79|188.39|190.86|188.46|190.79|188.39|0
1650616750000|2022-04-22 08:39:10|190.71|188.31|190.79|188.39|190.79|188.39|190.71|188.31|0
1650616760000|2022-04-22 08:39:20|190.71|188.31|190.86|188.46|190.86|188.46|190.63|188.23|0
1650616770000|2022-04-22 08:39:30|190.71|188.31|190.86|188.46|190.86|188.46|190.55|188.15|0
1650616780000|2022-04-22 08:39:40|190.71|188.31|190.71|188.31|190.94|188.54|190.71|188.31|0
1650616790000|2022-04-22 08:39:50|190.55|188.15|190.55|188.15|190.71|188.31|190.55|188.15|0
1650616800000|2022-04-22 08:40:00|190.71|188.31|190.55|188.15|190.71|188.31|190.55|188.15|0
1650616810000|2022-04-22 08:40:10|190.71|188.31|190.94|188.54|190.94|188.54|190.71|188.31|0
1650616820000|2022-04-22 08:40:20|191.02|188.62|191.18|188.78|191.18|188.78|191.02|188.62|0
1650616830000|2022-04-22 08:40:30|191.33|188.93|191.57|189.17|191.57|189.17|191.33|188.93|0
1650616840000|2022-04-22 08:40:40|191.49|189.09|191.42|189.02|191.49|189.09|191.42|189.02|0
1650616850000|2022-04-22 08:40:50|191.49|189.09|191.49|189.09|191.65|189.25|191.49|189.09|0
1650616860000|2022-04-22 08:41:00|191.42|189.02|191.18|188.78|191.42|189.02|191.18|188.78|0
1650616870000|2022-04-22 08:41:10|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1650616880000|2022-04-22 08:41:20|191.18|188.78|191.26|188.86|191.26|188.86|191.18|188.78|0
1650616890000|2022-04-22 08:41:30|191.33|188.93|191.81|189.41|191.81|189.41|191.33|188.93|0
1650616900000|2022-04-22 08:41:40|191.97|189.57|192.44|190.04|192.44|190.04|191.81|189.41|0
1650616910000|2022-04-22 08:41:50|192.28|189.88|192.21|189.81|192.28|189.88|192.21|189.81|0
1650616920000|2022-04-22 08:42:00|192.12|189.72|192.28|189.88|192.36|189.96|192.12|189.72|0
1650616930000|2022-04-22 08:42:10|192.44|190.04|192.05|189.65|192.44|190.04|192.05|189.65|0
1650616940000|2022-04-22 08:42:20|192.12|189.72|192.2|189.8|192.28|189.88|192.12|189.72|0
1650616950000|2022-04-22 08:42:30|192.28|189.88|192.2|189.8|192.28|189.88|192.2|189.8|0
1650616960000|2022-04-22 08:42:40|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1650616970000|2022-04-22 08:42:50|192.44|190.04|192.28|189.88|192.44|190.04|192.28|189.88|0
1650616980000|2022-04-22 08:43:00|192.6|190.2|192.36|189.96|192.6|190.2|192.36|189.96|0
1650616990000|2022-04-22 08:43:10|192.44|190.04|192.44|190.04|192.6|190.2|192.44|190.04|0
1650617000000|2022-04-22 08:43:20|192.6|190.2|192.44|190.04|192.6|190.2|192.44|190.04|0
1650617010000|2022-04-22 08:43:30|192.6|190.2|192.12|189.72|192.6|190.2|192.12|189.72|0
1650617020000|2022-04-22 08:43:40|192.28|189.88|192.28|189.88|192.28|189.88|192.12|189.72|0
1650617030000|2022-04-22 08:43:50|192.12|189.72|192.28|189.88|192.28|189.88|192.12|189.72|0
1650617040000|2022-04-22 08:44:00|192.36|189.96|192.44|190.04|192.44|190.04|192.36|189.96|0
1650617050000|2022-04-22 08:44:10|192.28|189.88|192.44|190.04|192.44|190.04|192.28|189.88|0
1650617060000|2022-04-22 08:44:20|192.36|189.96|192.6|190.2|192.6|190.2|192.36|189.96|0
1650617070000|2022-04-22 08:44:30|192.44|190.04|192.75|190.35|192.75|190.35|192.44|190.04|0
1650617080000|2022-04-22 08:44:40|192.91|190.51|193.07|190.67|193.07|190.67|192.91|190.51|0
1650617090000|2022-04-22 08:44:50|192.91|190.51|192.91|190.51|192.91|190.51|192.75|190.35|0
1650617100000|2022-04-22 08:45:00|193.07|190.67|192.91|190.51|193.07|190.67|192.91|190.51|0
1650617120000|2022-04-22 08:45:20|193.39|190.99|193.07|190.67|193.55|191.15|193.07|190.67|0
1650617130000|2022-04-22 08:45:30|192.91|190.51|193.07|190.67|193.07|190.67|192.91|190.51|0
1650617140000|2022-04-22 08:45:40|192.99|190.59|192.91|190.51|192.99|190.59|192.91|190.51|0
1650617150000|2022-04-22 08:45:50|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1650617160000|2022-04-22 08:46:00|192.44|190.04|192.44|190.04|192.59|190.19|192.44|190.04|0
1650617170000|2022-04-22 08:46:10|192.28|189.88|192.12|189.72|192.28|189.88|192.12|189.72|0
1650617180000|2022-04-22 08:46:20|191.96|189.56|192.12|189.72|192.12|189.72|191.96|189.56|0
1650617190000|2022-04-22 08:46:30|192.2|189.8|192.2|189.8|192.28|189.88|192.2|189.8|0
1650617200000|2022-04-22 08:46:40|192.28|189.88|192.04|189.64|192.28|189.88|192.04|189.64|0
1650617210000|2022-04-22 08:46:50|192.12|189.72|192.04|189.64|192.12|189.72|192.04|189.64|0
1650617220000|2022-04-22 08:47:00|192.12|189.72|192.12|189.72|192.12|189.72|192.04|189.64|0
1650617230000|2022-04-22 08:47:10|192.2|189.8|191.8|189.4|192.28|189.88|191.8|189.4|0
1650617240000|2022-04-22 08:47:20|191.73|189.33|191.73|189.33|191.73|189.33|191.73|189.33|0
1650617250000|2022-04-22 08:47:30|191.65|189.25|192.2|189.8|192.2|189.8|191.65|189.25|0
1650617260000|2022-04-22 08:47:40|192.52|190.12|192.52|190.12|192.59|190.19|192.43|190.03|0
1650617270000|2022-04-22 08:47:50|192.59|190.19|193.07|190.67|193.07|190.67|192.59|190.19|0
1650617280000|2022-04-22 08:48:00|193.15|190.75|193.07|190.67|193.23|190.83|193.07|190.67|0
1650617290000|2022-04-22 08:48:10|193.23|190.83|193.54|191.14|193.54|191.14|193.23|190.83|0
1650617310000|2022-04-22 08:48:30|193.38|190.98|193.38|190.98|193.47|191.07|193.38|190.98|0
1650617320000|2022-04-22 08:48:40|193.31|190.91|193.07|190.67|193.31|190.91|192.91|190.51|0
1650617330000|2022-04-22 08:48:50|192.59|190.19|192.59|190.19|192.59|190.19|192.43|190.03|0
1650617340000|2022-04-22 08:49:00|192.52|190.12|191.96|189.56|192.52|190.12|191.96|189.56|0
1650617350000|2022-04-22 08:49:10|192.12|189.72|192.12|189.72|192.12|189.72|192.12|189.72|0
1650617360000|2022-04-22 08:49:20|191.96|189.56|191.64|189.24|191.96|189.56|191.64|189.24|0
1650617370000|2022-04-22 08:49:30|191.49|189.09|191.33|188.93|191.49|189.09|191.33|188.93|0
1650617380000|2022-04-22 08:49:40|191.49|189.09|191.49|189.09|191.49|189.09|191.33|188.93|0
1650617390000|2022-04-22 08:49:50|191.64|189.24|191.8|189.4|191.8|189.4|191.64|189.24|0
1650617400000|2022-04-22 08:50:00|191.88|189.48|191.88|189.48|191.88|189.48|191.8|189.4|0
1650617410000|2022-04-22 08:50:10|191.8|189.4|192.27|189.87|192.27|189.87|191.8|189.4|0
1650617420000|2022-04-22 08:50:20|192.12|189.72|192.27|189.87|192.27|189.87|192.12|189.72|0
1650617430000|2022-04-22 08:50:30|192.75|190.35|193.22|190.82|193.22|190.82|192.67|190.27|0
1650617440000|2022-04-22 08:50:40|193.15|190.75|193.07|190.67|193.15|190.75|193.07|190.67|0
1650617450000|2022-04-22 08:50:50|192.91|190.51|193.07|190.67|193.07|190.67|192.91|190.51|0
1650617460000|2022-04-22 08:51:00|193.15|190.75|192.99|190.59|193.22|190.82|192.99|190.59|0
1650617470000|2022-04-22 08:51:10|193.07|190.67|193.22|190.82|193.22|190.82|193.07|190.67|0
1650617480000|2022-04-22 08:51:20|193.15|190.75|192.59|190.19|193.15|190.75|192.59|190.19|0
1650617490000|2022-04-22 08:51:30|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1650617500000|2022-04-22 08:51:40|192.59|190.19|192.83|190.43|192.91|190.51|192.59|190.19|0
1650617510000|2022-04-22 08:51:50|192.75|190.35|192.59|190.19|192.75|190.35|192.59|190.19|0
1650617520000|2022-04-22 08:52:00|192.75|190.35|192.91|190.51|192.91|190.51|192.75|190.35|0
1650617530000|2022-04-22 08:52:10|192.83|190.43|192.67|190.27|192.83|190.43|192.67|190.27|0
1650617540000|2022-04-22 08:52:20|192.59|190.19|192.99|190.59|192.99|190.59|192.59|190.19|0
1650617550000|2022-04-22 08:52:30|192.91|190.51|192.99|190.59|192.99|190.59|192.91|190.51|0
1650617560000|2022-04-22 08:52:40|192.91|190.51|192.51|190.11|192.91|190.51|192.51|190.11|0
1650617570000|2022-04-22 08:52:50|192.99|190.59|193.06|190.66|193.06|190.66|192.99|190.59|0
1650617580000|2022-04-22 08:53:00|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1650617590000|2022-04-22 08:53:10|193.15|190.75|193.22|190.82|193.31|190.91|193.15|190.75|0
1650617600000|2022-04-22 08:53:20|193.15|190.75|193.15|190.75|193.15|190.75|193.15|190.75|0
1650617610000|2022-04-22 08:53:30|193.06|190.66|192.91|190.51|193.06|190.66|192.91|190.51|0
1650617620000|2022-04-22 08:53:40|192.75|190.35|192.75|190.35|192.91|190.51|192.75|190.35|0
1650617640000|2022-04-22 08:54:00|193.06|190.66|192.91|190.51|193.06|190.66|192.91|190.51|0
1650617650000|2022-04-22 08:54:10|192.75|190.35|193.22|190.82|193.22|190.82|192.75|190.35|0
1650617660000|2022-04-22 08:54:20|193.06|190.66|193.22|190.82|193.22|190.82|192.91|190.51|0
1650617670000|2022-04-22 08:54:30|193.06|190.66|193.22|190.82|193.22|190.82|193.06|190.66|0
1650617680000|2022-04-22 08:54:40|193.15|190.75|193.22|190.82|193.22|190.82|193.06|190.66|0
1650617690000|2022-04-22 08:54:50|193.38|190.98|193.7|191.3|193.7|191.3|193.3|190.9|0
1650617700000|2022-04-22 08:55:00|193.78|191.38|193.7|191.3|193.86|191.46|193.7|191.3|0
1650617710000|2022-04-22 08:55:10|193.62|191.22|193.38|190.98|193.62|191.22|193.38|190.98|0
1650617720000|2022-04-22 08:55:20|193.22|190.82|192.75|190.35|193.22|190.82|192.75|190.35|0
1650617730000|2022-04-22 08:55:30|192.9|190.5|193.06|190.66|193.06|190.66|192.9|190.5|0
1650617740000|2022-04-22 08:55:40|192.9|190.5|192.75|190.35|192.9|190.5|192.75|190.35|0
1650617750000|2022-04-22 08:55:50|192.83|190.43|192.59|190.19|192.83|190.43|192.59|190.19|0
1650617760000|2022-04-22 08:56:00|192.67|190.27|193.06|190.66|193.06|190.66|192.67|190.27|0
1650617770000|2022-04-22 08:56:10|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1650617780000|2022-04-22 08:56:20|193.06|190.66|193.38|190.98|193.38|190.98|193.06|190.66|0
1650617790000|2022-04-22 08:56:30|193.54|191.14|193.38|190.98|193.54|191.14|193.38|190.98|0
1650617800000|2022-04-22 08:56:40|193.22|190.82|193.22|190.82|193.22|190.82|193.14|190.74|0
1650617810000|2022-04-22 08:56:50|193.14|190.74|193.22|190.82|193.22|190.82|193.06|190.66|0
1650617820000|2022-04-22 08:57:00|193.38|190.98|193.38|190.98|193.38|190.98|193.38|190.98|0
1650617830000|2022-04-22 08:57:10|193.3|190.9|193.14|190.74|193.38|190.98|193.06|190.66|0
1650617840000|2022-04-22 08:57:20|193.22|190.82|193.38|190.98|193.54|191.14|193.22|190.82|0
1650617850000|2022-04-22 08:57:30|193.22|190.82|193.54|191.14|193.54|191.14|193.22|190.82|0
1650617860000|2022-04-22 08:57:40|193.22|190.82|193.22|190.82|193.22|190.82|193.22|190.82|0
1650617870000|2022-04-22 08:57:50|193.14|190.74|193.06|190.66|193.14|190.74|193.06|190.66|0
1650617880000|2022-04-22 08:58:00|193.14|190.74|193.06|190.66|193.14|190.74|193.06|190.66|0
1650617890000|2022-04-22 08:58:10|192.98|190.58|193.22|190.82|193.22|190.82|192.98|190.58|0
1650617900000|2022-04-22 08:58:20|193.06|190.66|192.9|190.5|193.06|190.66|192.9|190.5|0
1650617910000|2022-04-22 08:58:30|192.83|190.43|192.9|190.5|192.9|190.5|192.83|190.43|0
1650617920000|2022-04-22 08:58:40|192.83|190.43|192.9|190.5|192.9|190.5|192.83|190.43|0
1650617930000|2022-04-22 08:58:50|192.59|190.19|192.43|190.03|192.59|190.19|192.27|189.87|0
1650617940000|2022-04-22 08:59:00|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1650617950000|2022-04-22 08:59:10|192.11|189.71|192.11|189.71|192.11|189.71|191.95|189.55|0
1650617960000|2022-04-22 08:59:20|192.43|190.03|192.74|190.34|192.74|190.34|192.43|190.03|0
1650617970000|2022-04-22 08:59:30|192.9|190.5|193.3|190.9|193.38|190.98|192.9|190.5|0
1650617980000|2022-04-22 08:59:40|193.22|190.82|193.22|190.82|193.22|190.82|193.06|190.66|0
1650617990000|2022-04-22 08:59:50|193.14|190.74|193.22|190.82|193.22|190.82|193.14|190.74|0
1650618000000|2022-04-22 09:00:00|193.14|190.74|193.38|190.98|193.38|190.98|193.14|190.74|0
1650618010000|2022-04-22 09:00:10|193.3|190.9|193.22|190.82|193.3|190.9|193.22|190.82|0
1650618020000|2022-04-22 09:00:20|193.38|190.98|193.46|191.06|193.46|191.06|193.38|190.98|0
1650618030000|2022-04-22 09:00:30|193.53|191.13|193.85|191.45|193.85|191.45|193.53|191.13|0
1650618040000|2022-04-22 09:00:40|193.69|191.29|193.53|191.13|193.69|191.29|193.53|191.13|0
1650618050000|2022-04-22 09:00:50|193.38|190.98|193.06|190.66|193.46|191.06|193.06|190.66|0
1650618060000|2022-04-22 09:01:00|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650618070000|2022-04-22 09:01:10|193.14|190.74|193.22|190.82|193.22|190.82|193.14|190.74|0
1650618080000|2022-04-22 09:01:20|193.38|190.98|193.22|190.82|193.38|190.98|193.14|190.74|0
1650618090000|2022-04-22 09:01:30|193.38|190.98|193.53|191.13|193.53|191.13|193.22|190.82|0
1650618100000|2022-04-22 09:01:40|193.69|191.29|193.53|191.13|193.69|191.29|193.53|191.13|0
1650618110000|2022-04-22 09:01:50|193.69|191.29|193.69|191.29|193.85|191.45|193.69|191.29|0
1650618120000|2022-04-22 09:02:00|194.01|191.61|194.01|191.61|194.01|191.61|193.85|191.45|0
1650618130000|2022-04-22 09:02:10|194.17|191.77|194.17|191.77|194.17|191.77|194.17|191.77|0
1650618140000|2022-04-22 09:02:20|193.85|191.45|193.69|191.29|193.85|191.45|193.69|191.29|0
1650618150000|2022-04-22 09:02:30|193.77|191.37|193.53|191.13|193.77|191.37|193.53|191.13|0
1650618160000|2022-04-22 09:02:40|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1650618170000|2022-04-22 09:02:50|193.77|191.37|193.69|191.29|193.85|191.45|193.69|191.29|0
1650618180000|2022-04-22 09:03:00|193.53|191.13|193.53|191.13|193.53|191.13|193.53|191.13|0
1650618190000|2022-04-22 09:03:10|193.69|191.29|194.17|191.77|194.17|191.77|193.69|191.29|0
1650618200000|2022-04-22 09:03:20|194.09|191.69|194.01|191.61|194.09|191.69|193.85|191.45|0
1650618210000|2022-04-22 09:03:30|193.85|191.45|193.85|191.45|193.85|191.45|193.85|191.45|0
1650618220000|2022-04-22 09:03:40|193.93|191.53|193.69|191.29|193.93|191.53|193.69|191.29|0
1650618230000|2022-04-22 09:03:50|193.53|191.13|193.37|190.97|193.53|191.13|193.22|190.82|0
1650618240000|2022-04-22 09:04:00|193.3|190.9|193.3|190.9|193.3|190.9|193.3|190.9|0
1650618250000|2022-04-22 09:04:10|193.22|190.82|193.06|190.66|193.22|190.82|193.06|190.66|0
1650618260000|2022-04-22 09:04:20|192.9|190.5|192.74|190.34|192.9|190.5|192.74|190.34|0
1650618270000|2022-04-22 09:04:30|192.58|190.18|192.42|190.02|192.58|190.18|192.42|190.02|0
1650618280000|2022-04-22 09:04:40|192.58|190.18|192.58|190.18|192.58|190.18|192.58|190.18|0
1650618290000|2022-04-22 09:04:50|192.9|190.5|193.06|190.66|193.06|190.66|192.9|190.5|0
1650618300000|2022-04-22 09:05:00|192.74|190.34|192.5|190.1|192.82|190.42|192.5|190.1|0
1650618310000|2022-04-22 09:05:10|192.42|190.02|192.74|190.34|192.74|190.34|192.42|190.02|0
1650618320000|2022-04-22 09:05:20|192.66|190.26|192.58|190.18|192.74|190.34|192.58|190.18|0
1650618330000|2022-04-22 09:05:30|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1650618340000|2022-04-22 09:05:40|191.79|189.39|192.11|189.71|192.11|189.71|191.79|189.39|0
1650618350000|2022-04-22 09:05:50|192.26|189.86|191.95|189.55|192.26|189.86|191.95|189.55|0
1650618360000|2022-04-22 09:06:00|191.79|189.39|191.71|189.31|191.79|189.39|191.71|189.31|0
1650618370000|2022-04-22 09:06:10|191.79|189.39|191.16|188.76|191.79|189.39|191.16|188.76|0
1650618380000|2022-04-22 09:06:20|191.24|188.84|191|188.6|191.24|188.84|191|188.6|0
1650618390000|2022-04-22 09:06:30|191.47|189.07|191.95|189.55|191.95|189.55|191.47|189.07|0
1650618400000|2022-04-22 09:06:40|192.03|189.63|191.95|189.55|192.03|189.63|191.87|189.47|0
1650618410000|2022-04-22 09:06:50|191.87|189.47|192.1|189.7|192.1|189.7|191.87|189.47|0
1650618420000|2022-04-22 09:07:00|192.42|190.02|191.79|189.39|192.42|190.02|191.79|189.39|0
1650618430000|2022-04-22 09:07:10|191.87|189.47|191.63|189.23|191.87|189.47|191.63|189.23|0
1650618440000|2022-04-22 09:07:20|191.47|189.07|191.47|189.07|191.47|189.07|191.4|189|0
1650618450000|2022-04-22 09:07:30|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1650618460000|2022-04-22 09:07:40|191.32|188.92|191.47|189.07|191.47|189.07|191.32|188.92|0
1650618470000|2022-04-22 09:07:50|191.32|188.92|191.47|189.07|191.63|189.23|191.32|188.92|0
1650618480000|2022-04-22 09:08:00|191.63|189.23|191.4|189|191.63|189.23|191.31|188.91|0
1650618490000|2022-04-22 09:08:10|191.47|189.07|191.63|189.23|191.63|189.23|191.31|188.91|0
1650618500000|2022-04-22 09:08:20|191.71|189.31|191.79|189.39|191.79|189.39|191.71|189.31|0
1650618510000|2022-04-22 09:08:30|191.71|189.31|192.03|189.63|192.03|189.63|191.71|189.31|0
1650618520000|2022-04-22 09:08:40|191.95|189.55|192.26|189.86|192.26|189.86|191.95|189.55|0
1650618530000|2022-04-22 09:08:50|192.1|189.7|192.26|189.86|192.26|189.86|192.03|189.63|0
1650618540000|2022-04-22 09:09:00|192.42|190.02|192.74|190.34|192.74|190.34|192.42|190.02|0
1650618550000|2022-04-22 09:09:10|192.98|190.58|193.21|190.81|193.21|190.81|192.98|190.58|0
1650618560000|2022-04-22 09:09:20|193.05|190.65|192.42|190.02|193.05|190.65|192.42|190.02|0
1650618570000|2022-04-22 09:09:30|192.58|190.18|192.74|190.34|192.74|190.34|192.58|190.18|0
1650618580000|2022-04-22 09:09:40|192.58|190.18|192.42|190.02|192.58|190.18|192.42|190.02|0
1650618590000|2022-04-22 09:09:50|192.5|190.1|192.42|190.02|192.5|190.1|192.42|190.02|0
1650618600000|2022-04-22 09:10:00|192.34|189.94|191.79|189.39|192.34|189.94|191.79|189.39|0
1650618610000|2022-04-22 09:10:10|191.94|189.54|191.87|189.47|191.94|189.54|191.79|189.39|0
1650618620000|2022-04-22 09:10:20|191.79|189.39|191.94|189.54|191.94|189.54|191.79|189.39|0
1650618630000|2022-04-22 09:10:30|191.79|189.39|191.63|189.23|191.79|189.39|191.63|189.23|0
1650618640000|2022-04-22 09:10:40|191.79|189.39|192.1|189.7|192.1|189.7|191.79|189.39|0
1650618650000|2022-04-22 09:10:50|191.94|189.54|191.94|189.54|192.1|189.7|191.94|189.54|0
1650618660000|2022-04-22 09:11:00|191.87|189.47|191.79|189.39|191.94|189.54|191.79|189.39|0
1650618670000|2022-04-22 09:11:10|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1650618710000|2022-04-22 09:11:50|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650618720000|2022-04-22 09:12:00|191.24|188.84|191.31|188.91|191.31|188.91|191.24|188.84|0
1650618740000|2022-04-22 09:12:20|191.15|188.75|191|188.6|191.24|188.84|191|188.6|0
1650618750000|2022-04-22 09:12:30|190.84|188.44|190.68|188.28|190.84|188.44|190.68|188.28|0
1650618760000|2022-04-22 09:12:40|190.84|188.44|191|188.6|191|188.6|190.84|188.44|0
1650618770000|2022-04-22 09:12:50|190.84|188.44|190.84|188.44|190.92|188.52|190.84|188.44|0
1650618780000|2022-04-22 09:13:00|191|188.6|191.15|188.75|191.15|188.75|191|188.6|0
1650618790000|2022-04-22 09:13:10|191.08|188.68|191.08|188.68|191.08|188.68|191.08|188.68|0
1650618800000|2022-04-22 09:13:20|191|188.6|191|188.6|191|188.6|190.92|188.52|0
1650618820000|2022-04-22 09:13:40|191.15|188.75|191|188.6|191.15|188.75|191|188.6|0
1650618830000|2022-04-22 09:13:50|190.84|188.44|190.92|188.52|191|188.6|190.84|188.44|0
1650618840000|2022-04-22 09:14:00|191|188.6|190.68|188.28|191|188.6|190.68|188.28|0
1650618850000|2022-04-22 09:14:10|190.92|188.52|190.76|188.36|190.92|188.52|190.76|188.36|0
1650618860000|2022-04-22 09:14:20|190.84|188.44|191|188.6|191|188.6|190.84|188.44|0
1650618870000|2022-04-22 09:14:30|191.31|188.91|191.23|188.83|191.31|188.91|191.15|188.75|0
1650618880000|2022-04-22 09:14:40|191.15|188.75|191.23|188.83|191.31|188.91|191.15|188.75|0
1650618890000|2022-04-22 09:14:50|191.31|188.91|191.15|188.75|191.31|188.91|191.15|188.75|0
1650618900000|2022-04-22 09:15:00|190.99|188.59|190.99|188.59|190.99|188.59|190.99|188.59|0
1650618910000|2022-04-22 09:15:10|190.84|188.44|191.15|188.75|191.15|188.75|190.84|188.44|0
1650618930000|2022-04-22 09:15:30|191.08|188.68|190.84|188.44|191.08|188.68|190.84|188.44|0
1650618940000|2022-04-22 09:15:40|190.68|188.28|190.84|188.44|190.99|188.59|190.68|188.28|0
1650618960000|2022-04-22 09:16:00|190.99|188.59|190.84|188.44|190.99|188.59|190.84|188.44|0
1650618970000|2022-04-22 09:16:10|190.68|188.28|190.36|187.96|190.68|188.28|190.36|187.96|0
1650618980000|2022-04-22 09:16:20|190.52|188.12|190.52|188.12|190.52|188.12|190.52|188.12|0
1650618990000|2022-04-22 09:16:30|190.76|188.36|190.84|188.44|190.84|188.44|190.76|188.36|0
1650619000000|2022-04-22 09:16:40|190.52|188.12|190.68|188.28|190.68|188.28|190.52|188.12|0
1650619020000|2022-04-22 09:17:00|190.52|188.12|190.36|187.96|190.52|188.12|190.36|187.96|0
1650619030000|2022-04-22 09:17:10|190.52|188.12|190.68|188.28|190.68|188.28|190.52|188.12|0
1650619040000|2022-04-22 09:17:20|191.08|188.68|191.15|188.75|191.31|188.91|190.99|188.59|0
1650619050000|2022-04-22 09:17:30|191.31|188.91|191.39|188.99|191.47|189.07|191.31|188.91|0
1650619060000|2022-04-22 09:17:40|191.31|188.91|191.15|188.75|191.31|188.91|191.15|188.75|0
1650619070000|2022-04-22 09:17:50|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650619080000|2022-04-22 09:18:00|191.47|189.07|191.31|188.91|191.62|189.22|191.31|188.91|0
1650619090000|2022-04-22 09:18:10|191.47|189.07|191.31|188.91|191.47|189.07|191.15|188.75|0
1650619120000|2022-04-22 09:18:40|191.15|188.75|191.31|188.91|191.31|188.91|191.15|188.75|0
1650619130000|2022-04-22 09:18:50|191.15|188.75|191.07|188.67|191.15|188.75|190.99|188.59|0
1650619140000|2022-04-22 09:19:00|191.15|188.75|190.99|188.59|191.15|188.75|190.99|188.59|0
1650619150000|2022-04-22 09:19:10|190.83|188.43|190.68|188.28|190.83|188.43|190.68|188.28|0
1650619160000|2022-04-22 09:19:20|190.52|188.12|190.52|188.12|190.52|188.12|190.52|188.12|0
1650619180000|2022-04-22 09:19:40|190.68|188.28|190.83|188.43|190.99|188.59|190.68|188.28|0
1650619190000|2022-04-22 09:19:50|190.68|188.28|190.83|188.43|190.83|188.43|190.68|188.28|0
1650619210000|2022-04-22 09:20:10|190.99|188.59|191.15|188.75|191.15|188.75|190.99|188.59|0
1650619230000|2022-04-22 09:20:30|191.31|188.91|191.46|189.06|191.46|189.06|191.31|188.91|0
1650619240000|2022-04-22 09:20:40|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650619250000|2022-04-22 09:20:50|191.39|188.99|191.15|188.75|191.39|188.99|191.15|188.75|0
1650619260000|2022-04-22 09:21:00|190.99|188.59|190.83|188.43|190.99|188.59|190.83|188.43|0
1650619270000|2022-04-22 09:21:10|190.99|188.59|191.15|188.75|191.15|188.75|190.83|188.43|0
1650619280000|2022-04-22 09:21:20|191.46|189.06|191.31|188.91|191.46|189.06|191.31|188.91|0
1650619290000|2022-04-22 09:21:30|191.15|188.75|191.31|188.91|191.31|188.91|191.15|188.75|0
1650619300000|2022-04-22 09:21:40|191.62|189.22|191.31|188.91|191.62|189.22|191.31|188.91|0
1650619310000|2022-04-22 09:21:50|191.15|188.75|191.3|188.9|191.31|188.91|191.15|188.75|0
1650619320000|2022-04-22 09:22:00|191.46|189.06|191.62|189.22|191.62|189.22|191.46|189.06|0
1650619330000|2022-04-22 09:22:10|191.86|189.46|192.02|189.62|192.02|189.62|191.86|189.46|0
1650619340000|2022-04-22 09:22:20|191.62|189.22|191.39|188.99|191.62|189.22|191.39|188.99|0
1650619350000|2022-04-22 09:22:30|191.3|188.9|191.23|188.83|191.3|188.9|191.23|188.83|0
1650619360000|2022-04-22 09:22:40|191.62|189.22|191.78|189.38|191.78|189.38|191.62|189.22|0
1650619370000|2022-04-22 09:22:50|191.62|189.22|192.09|189.69|192.09|189.69|191.62|189.22|0
1650619380000|2022-04-22 09:23:00|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650619390000|2022-04-22 09:23:10|192.09|189.69|191.94|189.54|192.09|189.69|191.94|189.54|0
1650619410000|2022-04-22 09:23:30|191.86|189.46|191.78|189.38|191.86|189.46|191.54|189.14|0
1650619420000|2022-04-22 09:23:40|191.93|189.53|191.78|189.38|191.93|189.53|191.78|189.38|0
1650619430000|2022-04-22 09:23:50|191.93|189.53|192.41|190.01|192.41|190.01|191.93|189.53|0
1650619440000|2022-04-22 09:24:00|192.57|190.17|193.52|191.12|193.52|191.12|192.57|190.17|0
1650619450000|2022-04-22 09:24:10|193.36|190.96|193.2|190.8|193.36|190.96|193.2|190.8|0
1650619460000|2022-04-22 09:24:20|193.36|190.96|193.2|190.8|193.52|191.12|193.2|190.8|0
1650619470000|2022-04-22 09:24:30|193.04|190.64|192.88|190.48|193.04|190.64|192.73|190.33|0
1650619480000|2022-04-22 09:24:40|192.73|190.33|192.57|190.17|192.73|190.33|192.57|190.17|0
1650619490000|2022-04-22 09:24:50|192.41|190.01|192.25|189.85|192.41|190.01|192.25|189.85|0
1650619500000|2022-04-22 09:25:00|192.09|189.69|192.02|189.62|192.09|189.69|192.02|189.62|0
1650619510000|2022-04-22 09:25:10|192.09|189.69|191.46|189.06|192.09|189.69|191.46|189.06|0
1650619520000|2022-04-22 09:25:20|191.3|188.9|191.38|188.98|191.38|188.98|191.3|188.9|0
1650619530000|2022-04-22 09:25:30|191.62|189.22|191.93|189.53|191.93|189.53|191.62|189.22|0
1650619540000|2022-04-22 09:25:40|191.78|189.38|191.62|189.22|191.78|189.38|191.62|189.22|0
1650619550000|2022-04-22 09:25:50|191.7|189.3|191.46|189.06|191.7|189.3|191.46|189.06|0
1650619560000|2022-04-22 09:26:00|191.54|189.14|191.46|189.06|191.54|189.14|191.3|188.9|0
1650619570000|2022-04-22 09:26:10|191.62|189.22|191.93|189.53|191.93|189.53|191.62|189.22|0
1650619580000|2022-04-22 09:26:20|192.02|189.62|191.93|189.53|192.02|189.62|191.93|189.53|0
1650619590000|2022-04-22 09:26:30|192.09|189.69|192.09|189.69|192.41|190.01|192.09|189.69|0
1650619600000|2022-04-22 09:26:40|191.93|189.53|191.77|189.37|191.93|189.53|191.77|189.37|0
1650619610000|2022-04-22 09:26:50|191.86|189.46|192.09|189.69|192.09|189.69|191.86|189.46|0
1650619620000|2022-04-22 09:27:00|191.77|189.37|191.46|189.06|191.77|189.37|191.46|189.06|0
1650619630000|2022-04-22 09:27:10|191.62|189.22|191.86|189.46|191.86|189.46|191.62|189.22|0
1650619640000|2022-04-22 09:27:20|191.77|189.37|191.77|189.37|191.93|189.53|191.77|189.37|0
1650619650000|2022-04-22 09:27:30|191.7|189.3|191.62|189.22|191.7|189.3|191.62|189.22|0
1650619660000|2022-04-22 09:27:40|191.93|189.53|191.86|189.46|191.93|189.53|191.86|189.46|0
1650619670000|2022-04-22 09:27:50|192.01|189.61|191.93|189.53|192.01|189.61|191.93|189.53|0
1650619680000|2022-04-22 09:28:00|191.77|189.37|192.25|189.85|192.25|189.85|191.77|189.37|0
1650619690000|2022-04-22 09:28:10|191.77|189.37|191.86|189.46|191.93|189.53|191.77|189.37|0
1650619700000|2022-04-22 09:28:20|191.77|189.37|191.77|189.37|191.77|189.37|191.7|189.3|0
1650619720000|2022-04-22 09:28:40|191.93|189.53|192.09|189.69|192.09|189.69|191.93|189.53|0
1650619730000|2022-04-22 09:28:50|191.93|189.53|191.86|189.46|191.93|189.53|191.77|189.37|0
1650619740000|2022-04-22 09:29:00|191.77|189.37|191.93|189.53|191.93|189.53|191.77|189.37|0
1650619750000|2022-04-22 09:29:10|191.86|189.46|192.09|189.69|192.09|189.69|191.86|189.46|0
1650619760000|2022-04-22 09:29:20|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650619770000|2022-04-22 09:29:30|192.09|189.69|192.56|190.16|192.56|190.16|192.09|189.69|0
1650619780000|2022-04-22 09:29:40|192.17|189.77|192.25|189.85|192.25|189.85|192.09|189.69|0
1650619790000|2022-04-22 09:29:50|192.09|189.69|191.93|189.53|192.09|189.69|191.93|189.53|0
1650619800000|2022-04-22 09:30:00|191.46|189.06|191.3|188.9|191.46|189.06|191.3|188.9|0
1650619810000|2022-04-22 09:30:10|191.38|188.98|191.46|189.06|191.46|189.06|191.14|188.74|0
1650619820000|2022-04-22 09:30:20|191.38|188.98|191.3|188.9|191.38|188.98|191.3|188.9|0
1650619830000|2022-04-22 09:30:30|191.46|189.06|191.46|189.06|191.54|189.14|191.46|189.06|0
1650619840000|2022-04-22 09:30:40|191.22|188.82|191.14|188.74|191.22|188.82|191.14|188.74|0
1650619850000|2022-04-22 09:30:50|190.75|188.35|190.98|188.58|190.98|188.58|190.75|188.35|0
1650619860000|2022-04-22 09:31:00|190.83|188.43|190.98|188.58|190.98|188.58|190.83|188.43|0
1650619870000|2022-04-22 09:31:10|190.83|188.43|190.75|188.35|190.83|188.43|190.75|188.35|0
1650619880000|2022-04-22 09:31:20|190.83|188.43|191.3|188.9|191.3|188.9|190.83|188.43|0
1650619890000|2022-04-22 09:31:30|191.46|189.06|191.61|189.21|191.61|189.21|191.46|189.06|0
1650619900000|2022-04-22 09:31:40|191.46|189.06|191.3|188.9|191.46|189.06|191.3|188.9|0
1650619920000|2022-04-22 09:32:00|190.91|188.51|190.67|188.27|190.91|188.51|190.67|188.27|0
1650619930000|2022-04-22 09:32:10|190.83|188.43|191.22|188.82|191.22|188.82|190.83|188.43|0
1650619940000|2022-04-22 09:32:20|191.46|189.06|191.3|188.9|191.46|189.06|191.3|188.9|0
1650619950000|2022-04-22 09:32:30|191.22|188.82|191.3|188.9|191.3|188.9|191.14|188.74|0
1650619960000|2022-04-22 09:32:40|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1650619970000|2022-04-22 09:32:50|191.45|189.05|191.45|189.05|191.45|189.05|191.38|188.98|0
1650619980000|2022-04-22 09:33:00|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1650619990000|2022-04-22 09:33:10|191.77|189.37|192.09|189.69|192.09|189.69|191.69|189.29|0
1650620000000|2022-04-22 09:33:20|192.24|189.84|192.09|189.69|192.24|189.84|192.01|189.61|0
1650620010000|2022-04-22 09:33:30|192.01|189.61|192.09|189.69|192.09|189.69|192.01|189.61|0
1650620020000|2022-04-22 09:33:40|192.24|189.84|192.24|189.84|192.4|190|192.24|189.84|0
1650620030000|2022-04-22 09:33:50|192.4|190|192.24|189.84|192.4|190|192.24|189.84|0
1650620040000|2022-04-22 09:34:00|192.4|190|192.4|190|192.4|190|192.4|190|0
1650620050000|2022-04-22 09:34:10|192.24|189.84|192.24|189.84|192.24|189.84|192.09|189.69|0
1650620060000|2022-04-22 09:34:20|192.17|189.77|192.17|189.77|192.17|189.77|192.17|189.77|0
1650620070000|2022-04-22 09:34:30|192.4|190|192.24|189.84|192.4|190|192.24|189.84|0
1650620080000|2022-04-22 09:34:40|192.09|189.69|192.4|190|192.4|190|192.09|189.69|0
1650620090000|2022-04-22 09:34:50|192.72|190.32|192.88|190.48|192.88|190.48|192.72|190.32|0
1650620100000|2022-04-22 09:35:00|193.19|190.79|192.56|190.16|193.19|190.79|192.56|190.16|0
1650620110000|2022-04-22 09:35:10|192.72|190.32|192.56|190.16|192.72|190.32|192.4|190|0
1650620120000|2022-04-22 09:35:20|192.48|190.08|192.72|190.32|192.72|190.32|192.48|190.08|0
1650620130000|2022-04-22 09:35:30|192.56|190.16|192.48|190.08|192.56|190.16|192.4|190|0
1650620140000|2022-04-22 09:35:40|192.4|190|192.64|190.24|192.72|190.32|192.4|190|0
1650620150000|2022-04-22 09:35:50|192.56|190.16|192.72|190.32|192.72|190.32|192.56|190.16|0
1650620160000|2022-04-22 09:36:00|192.56|190.16|192.88|190.48|192.88|190.48|192.56|190.16|0
1650620180000|2022-04-22 09:36:20|193.03|190.63|192.56|190.16|193.03|190.63|192.56|190.16|0
1650620190000|2022-04-22 09:36:30|192.72|190.32|192.72|190.32|192.72|190.32|192.72|190.32|0
1650620200000|2022-04-22 09:36:40|192.56|190.16|192.87|190.47|192.87|190.47|192.56|190.16|0
1650620210000|2022-04-22 09:36:50|192.72|190.32|192.64|190.24|192.72|190.32|192.64|190.24|0
1650620220000|2022-04-22 09:37:00|192.72|190.32|192.72|190.32|192.87|190.47|192.72|190.32|0
1650620230000|2022-04-22 09:37:10|192.8|190.4|192.87|190.47|192.87|190.47|192.8|190.4|0
1650620240000|2022-04-22 09:37:20|193.03|190.63|193.03|190.63|193.03|190.63|193.03|190.63|0
1650620250000|2022-04-22 09:37:30|192.87|190.47|193.03|190.63|193.03|190.63|192.87|190.47|0
1650620260000|2022-04-22 09:37:40|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1650620270000|2022-04-22 09:37:50|193.11|190.71|193.03|190.63|193.19|190.79|193.03|190.63|0
1650620280000|2022-04-22 09:38:00|193.19|190.79|193.19|190.79|193.19|190.79|193.03|190.63|0
1650620290000|2022-04-22 09:38:10|193.03|190.63|193.03|190.63|193.03|190.63|193.03|190.63|0
1650620300000|2022-04-22 09:38:20|193.19|190.79|193.51|191.11|193.67|191.27|193.19|190.79|0
1650620310000|2022-04-22 09:38:30|193.67|191.27|193.98|191.58|193.98|191.58|193.67|191.27|0
1650620320000|2022-04-22 09:38:40|193.67|191.27|193.59|191.19|193.67|191.27|193.59|191.19|0
1650620330000|2022-04-22 09:38:50|193.51|191.11|193.35|190.95|193.51|191.11|193.35|190.95|0
1650620340000|2022-04-22 09:39:00|192.96|190.56|192.56|190.16|192.96|190.56|192.56|190.16|0
1650620350000|2022-04-22 09:39:10|192.71|190.31|192.71|190.31|192.71|190.31|192.71|190.31|0
1650620360000|2022-04-22 09:39:20|192.87|190.47|192.56|190.16|192.87|190.47|192.56|190.16|0
1650620370000|2022-04-22 09:39:30|192.4|190|192.8|190.4|192.8|190.4|192.4|190|0
1650620380000|2022-04-22 09:39:40|192.71|190.31|192.71|190.31|192.87|190.47|192.71|190.31|0
1650620390000|2022-04-22 09:39:50|192.56|190.16|192.48|190.08|192.64|190.24|192.48|190.08|0
1650620400000|2022-04-22 09:40:00|192.71|190.31|192.4|190|192.71|190.31|192.4|190|0
1650620410000|2022-04-22 09:40:10|192.56|190.16|192.64|190.24|192.64|190.24|192.56|190.16|0
1650620420000|2022-04-22 09:40:20|192.56|190.16|192.71|190.31|192.71|190.31|192.56|190.16|0
1650620430000|2022-04-22 09:40:30|192.56|190.16|192.4|190|192.56|190.16|192.24|189.84|0
1650620440000|2022-04-22 09:40:40|192.24|189.84|192.32|189.92|192.4|190|192.24|189.84|0
1650620450000|2022-04-22 09:40:50|192.4|190|192.4|190|192.4|190|192.4|190|0
1650620460000|2022-04-22 09:41:00|192.56|190.16|192.55|190.15|192.56|190.16|192.55|190.15|0
1650620470000|2022-04-22 09:41:10|192.4|190|192.48|190.08|192.48|190.08|192.4|190|0
1650620480000|2022-04-22 09:41:20|192.4|190|192.71|190.31|192.71|190.31|192.4|190|0
1650620490000|2022-04-22 09:41:30|192.8|190.4|192.71|190.31|192.8|190.4|192.71|190.31|0
1650620500000|2022-04-22 09:41:40|192.87|190.47|192.8|190.4|192.87|190.47|192.8|190.4|0
1650620510000|2022-04-22 09:41:50|192.87|190.47|192.71|190.31|192.87|190.47|192.71|190.31|0
1650620520000|2022-04-22 09:42:00|192.87|190.47|192.87|190.47|192.87|190.47|192.71|190.31|0
1650620530000|2022-04-22 09:42:10|193.03|190.63|192.87|190.47|193.03|190.63|192.87|190.47|0
1650620540000|2022-04-22 09:42:20|192.71|190.31|192.55|190.15|192.71|190.31|192.55|190.15|0
1650620550000|2022-04-22 09:42:30|192.4|190|192.48|190.08|192.55|190.15|192.4|190|0
1650620560000|2022-04-22 09:42:40|192.55|190.15|192.55|190.15|192.55|190.15|192.24|189.84|0
1650620570000|2022-04-22 09:42:50|192.4|190|192.24|189.84|192.4|190|192.24|189.84|0
1650620580000|2022-04-22 09:43:00|192.4|190|192.24|189.84|192.4|190|192.24|189.84|0
1650620590000|2022-04-22 09:43:10|192.08|189.68|192.08|189.68|192.08|189.68|192.08|189.68|0
1650620600000|2022-04-22 09:43:20|192.24|189.84|192.16|189.76|192.24|189.84|192.16|189.76|0
1650620610000|2022-04-22 09:43:30|192.08|189.68|192.55|190.15|192.55|190.15|192.08|189.68|0
1650620620000|2022-04-22 09:43:40|192.39|189.99|192.39|189.99|192.39|189.99|192.24|189.84|0
1650620630000|2022-04-22 09:43:50|192.55|190.15|192.39|189.99|192.55|190.15|192.39|189.99|0
1650620640000|2022-04-22 09:44:00|192.24|189.84|192.24|189.84|192.24|189.84|192.24|189.84|0
1650620650000|2022-04-22 09:44:10|192.39|189.99|192.71|190.31|192.71|190.31|192.39|189.99|0
1650620660000|2022-04-22 09:44:20|192.55|190.15|192.71|190.31|192.71|190.31|192.55|190.15|0
1650620670000|2022-04-22 09:44:30|192.55|190.15|192.87|190.47|192.87|190.47|192.55|190.15|0
1650620680000|2022-04-22 09:44:40|193.03|190.63|193.03|190.63|193.03|190.63|192.95|190.55|0
1650620690000|2022-04-22 09:44:50|192.95|190.55|193.03|190.63|193.03|190.63|192.95|190.55|0
1650620700000|2022-04-22 09:45:00|193.19|190.79|193.34|190.94|193.34|190.94|193.19|190.79|0
1650620710000|2022-04-22 09:45:10|193.5|191.1|193.98|191.58|193.98|191.58|193.5|191.1|0
1650620720000|2022-04-22 09:45:20|193.9|191.5|193.98|191.58|193.98|191.58|193.82|191.42|0
1650620730000|2022-04-22 09:45:30|194.14|191.74|194.62|192.22|194.78|192.38|194.14|191.74|0
1650620740000|2022-04-22 09:45:40|194.93|192.53|195.09|192.69|195.25|192.85|194.93|192.53|0
1650620750000|2022-04-22 09:45:50|195.25|192.85|195.02|192.62|195.25|192.85|194.93|192.53|0
1650620760000|2022-04-22 09:46:00|195.09|192.69|194.86|192.46|195.09|192.69|194.86|192.46|0
1650620770000|2022-04-22 09:46:10|194.62|192.22|194.46|192.06|194.62|192.22|194.46|192.06|0
1650620780000|2022-04-22 09:46:20|194.77|192.37|194.77|192.37|194.77|192.37|194.62|192.22|0
1650620790000|2022-04-22 09:46:30|194.93|192.53|195.09|192.69|195.25|192.85|194.93|192.53|0
1650620800000|2022-04-22 09:46:40|195.25|192.85|195.25|192.85|195.25|192.85|195.02|192.62|0
1650620810000|2022-04-22 09:46:50|195.09|192.69|194.93|192.53|195.09|192.69|194.93|192.53|0
1650620820000|2022-04-22 09:47:00|194.77|192.37|194.77|192.37|194.93|192.53|194.77|192.37|0
1650620840000|2022-04-22 09:47:20|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650620850000|2022-04-22 09:47:30|194.77|192.37|194.77|192.37|194.77|192.37|194.77|192.37|0
1650620860000|2022-04-22 09:47:40|194.93|192.53|194.61|192.21|194.93|192.53|194.61|192.21|0
1650620870000|2022-04-22 09:47:50|194.77|192.37|194.93|192.53|194.93|192.53|194.77|192.37|0
1650620880000|2022-04-22 09:48:00|194.77|192.37|194.93|192.53|194.93|192.53|194.77|192.37|0
1650620890000|2022-04-22 09:48:10|195.09|192.69|195.41|193.01|195.41|193.01|195.02|192.62|0
1650620900000|2022-04-22 09:48:20|195.33|192.93|195.33|192.93|195.33|192.93|195.33|192.93|0
1650620910000|2022-04-22 09:48:30|195.09|192.69|195.09|192.69|195.09|192.69|195.09|192.69|0
1650620920000|2022-04-22 09:48:40|195.17|192.77|195.25|192.85|195.25|192.85|195.17|192.77|0
1650620930000|2022-04-22 09:48:50|195.33|192.93|195.41|193.01|195.41|193.01|195.25|192.85|0
1650620940000|2022-04-22 09:49:00|195.25|192.85|194.77|192.37|195.25|192.85|194.77|192.37|0
1650620950000|2022-04-22 09:49:10|194.38|191.98|194.45|192.05|194.45|192.05|194.38|191.98|0
1650620960000|2022-04-22 09:49:20|194.61|192.21|194.45|192.05|194.61|192.21|194.45|192.05|0
1650620970000|2022-04-22 09:49:30|194.61|192.21|194.45|192.05|194.7|192.3|194.45|192.05|0
1650620980000|2022-04-22 09:49:40|194.38|191.98|194.45|192.05|194.45|192.05|194.38|191.98|0
1650620990000|2022-04-22 09:49:50|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1650621000000|2022-04-22 09:50:00|194.45|192.05|194.61|192.21|194.61|192.21|194.38|191.98|0
1650621010000|2022-04-22 09:50:10|194.54|192.14|194.61|192.21|194.61|192.21|194.54|192.14|0
1650621020000|2022-04-22 09:50:20|195.09|192.69|195.41|193.01|195.73|193.33|195.09|192.69|0
1650621030000|2022-04-22 09:50:30|195.73|193.33|195.65|193.25|195.73|193.33|195.49|193.09|0
1650621040000|2022-04-22 09:50:40|195.73|193.33|195.57|193.17|195.89|193.49|195.57|193.17|0
1650621050000|2022-04-22 09:50:50|195.73|193.33|195.41|193.01|195.73|193.33|195.41|193.01|0
1650621060000|2022-04-22 09:51:00|195.65|193.25|195.89|193.49|195.89|193.49|195.57|193.17|0
1650621070000|2022-04-22 09:51:10|195.73|193.33|196.05|193.65|196.05|193.65|195.73|193.33|0
1650621080000|2022-04-22 09:51:20|195.89|193.49|195.89|193.49|195.89|193.49|195.89|193.49|0
1650621090000|2022-04-22 09:51:30|196.05|193.65|196.21|193.81|196.21|193.81|195.89|193.49|0
1650621100000|2022-04-22 09:51:40|196.05|193.65|196.21|193.81|196.21|193.81|196.05|193.65|0
1650621110000|2022-04-22 09:51:50|196.37|193.97|196.53|194.13|196.53|194.13|196.37|193.97|0
1650621120000|2022-04-22 09:52:00|196.37|193.97|196.21|193.81|196.37|193.97|196.21|193.81|0
1650621130000|2022-04-22 09:52:10|196.29|193.89|195.89|193.49|196.29|193.89|195.89|193.49|0
1650621140000|2022-04-22 09:52:20|196.21|193.81|196.21|193.81|196.29|193.89|196.21|193.81|0
1650621150000|2022-04-22 09:52:30|196.37|193.97|196.29|193.89|196.53|194.13|196.29|193.89|0
1650621160000|2022-04-22 09:52:40|196.21|193.81|196.05|193.65|196.21|193.81|196.05|193.65|0
1650621170000|2022-04-22 09:52:50|196.21|193.81|196.21|193.81|196.29|193.89|196.21|193.81|0
1650621180000|2022-04-22 09:53:00|196.37|193.97|196.53|194.13|196.53|194.13|196.37|193.97|0
1650621190000|2022-04-22 09:53:10|196.45|194.05|196.37|193.97|196.53|194.13|196.37|193.97|0
1650621200000|2022-04-22 09:53:20|196.53|194.13|196.53|194.13|196.53|194.13|196.53|194.13|0
1650621210000|2022-04-22 09:53:30|196.45|194.05|196.61|194.21|196.61|194.21|196.45|194.05|0
1650621220000|2022-04-22 09:53:40|196.53|194.13|196.37|193.97|196.69|194.29|196.37|193.97|0
1650621230000|2022-04-22 09:53:50|196.53|194.13|196.69|194.29|196.69|194.29|196.53|194.13|0
1650621240000|2022-04-22 09:54:00|196.61|194.21|196.77|194.37|196.77|194.37|196.53|194.13|0
1650621250000|2022-04-22 09:54:10|196.69|194.29|196.53|194.13|196.77|194.37|196.45|194.05|0
1650621260000|2022-04-22 09:54:20|196.69|194.29|196.61|194.21|196.69|194.29|196.53|194.13|0
1650621270000|2022-04-22 09:54:30|196.53|194.13|197.01|194.61|197.01|194.61|196.53|194.13|0
1650621280000|2022-04-22 09:54:40|197.17|194.77|197.01|194.61|197.17|194.77|197.01|194.61|0
1650621290000|2022-04-22 09:54:50|197.17|194.77|197.17|194.77|197.33|194.93|197.17|194.77|0
1650621300000|2022-04-22 09:55:00|197.01|194.61|196.85|194.45|197.25|194.85|196.85|194.45|0
1650621310000|2022-04-22 09:55:10|197.01|194.61|196.69|194.29|197.01|194.61|196.69|194.29|0
1650621320000|2022-04-22 09:55:20|196.77|194.37|196.85|194.45|196.93|194.53|196.69|194.29|0
1650621330000|2022-04-22 09:55:30|197.01|194.61|197.33|194.93|197.33|194.93|197.01|194.61|0
1650621340000|2022-04-22 09:55:40|197.65|195.25|197.33|194.93|197.65|195.25|197.33|194.93|0
1650621350000|2022-04-22 09:55:50|197.41|195.01|197.81|195.41|197.81|195.41|197.33|194.93|0
1650621360000|2022-04-22 09:56:00|197.65|195.25|197.65|195.25|197.65|195.25|197.57|195.17|0
1650621370000|2022-04-22 09:56:10|197.81|195.41|198.61|196.21|198.61|196.21|197.81|195.41|0
1650621380000|2022-04-22 09:56:20|198.45|196.05|198.38|195.98|198.45|196.05|198.38|195.98|0
1650621390000|2022-04-22 09:56:30|198.61|196.21|199.34|196.94|199.34|196.94|198.61|196.21|0
1650621400000|2022-04-22 09:56:40|199.42|197.02|199.1|196.7|199.42|197.02|199.1|196.7|0
1650621410000|2022-04-22 09:56:50|199.74|197.34|199.99|197.59|200.07|197.67|199.74|197.34|0
1650621420000|2022-04-22 09:57:00|199.42|197.02|198.94|196.54|199.58|197.18|198.94|196.54|0
1650621430000|2022-04-22 09:57:10|199.1|196.7|199.1|196.7|199.26|196.86|199.1|196.7|0
1650621440000|2022-04-22 09:57:20|198.94|196.54|199.1|196.7|199.1|196.7|198.94|196.54|0
1650621450000|2022-04-22 09:57:30|198.94|196.54|198.61|196.21|198.94|196.54|198.61|196.21|0
1650621460000|2022-04-22 09:57:40|198.94|196.54|198.77|196.37|198.94|196.54|198.77|196.37|0
1650621470000|2022-04-22 09:57:50|198.93|196.53|198.93|196.53|198.93|196.53|198.77|196.37|0
1650621480000|2022-04-22 09:58:00|199.1|196.7|198.7|196.3|199.1|196.7|198.7|196.3|0
1650621490000|2022-04-22 09:58:10|198.61|196.21|198.29|195.89|198.61|196.21|198.13|195.73|0
1650621500000|2022-04-22 09:58:20|198.21|195.81|197.65|195.25|198.21|195.81|197.65|195.25|0
1650621510000|2022-04-22 09:58:30|197.49|195.09|197.81|195.41|197.81|195.41|197.49|195.09|0
1650621520000|2022-04-22 09:58:40|197.65|195.25|197.97|195.57|197.97|195.57|197.65|195.25|0
1650621530000|2022-04-22 09:58:50|197.81|195.41|197.81|195.41|197.97|195.57|197.81|195.41|0
1650621540000|2022-04-22 09:59:00|197.97|195.57|197.97|195.57|197.97|195.57|197.65|195.25|0
1650621550000|2022-04-22 09:59:10|197.81|195.41|197.65|195.25|197.97|195.57|197.65|195.25|0
1650621560000|2022-04-22 09:59:20|197.81|195.41|197.97|195.57|197.97|195.57|197.81|195.41|0
1650621570000|2022-04-22 09:59:30|198.13|195.73|198.13|195.73|198.13|195.73|198.05|195.65|0
1650621580000|2022-04-22 09:59:40|198.29|195.89|198.29|195.89|198.45|196.05|198.13|195.73|0
1650621590000|2022-04-22 09:59:50|198.45|196.05|198.61|196.21|198.61|196.21|198.45|196.05|0
1650621600000|2022-04-22 10:00:00|198.45|196.05|198.93|196.53|199.02|196.62|198.45|196.05|0
1650621610000|2022-04-22 10:00:10|198.77|196.37|198.45|196.05|198.77|196.37|198.37|195.97|0
1650621620000|2022-04-22 10:00:20|197.97|195.57|198.13|195.73|198.13|195.73|197.97|195.57|0
1650621630000|2022-04-22 10:00:30|197.97|195.57|197.64|195.24|198.13|195.73|197.64|195.24|0
1650621640000|2022-04-22 10:00:40|197.48|195.08|197.64|195.24|197.64|195.24|197.48|195.08|0
1650621650000|2022-04-22 10:00:50|197.81|195.41|197.64|195.24|197.97|195.57|197.64|195.24|0
1650621660000|2022-04-22 10:01:00|197.81|195.41|198.13|195.73|198.13|195.73|197.81|195.41|0
1650621670000|2022-04-22 10:01:10|198.29|195.89|197.73|195.33|198.29|195.89|197.73|195.33|0
1650621680000|2022-04-22 10:01:20|197.97|195.57|197.81|195.41|197.97|195.57|197.73|195.33|0
1650621690000|2022-04-22 10:01:30|197.8|195.4|197.97|195.57|197.97|195.57|197.64|195.24|0
1650621710000|2022-04-22 10:01:50|198.13|195.73|198.13|195.73|198.13|195.73|198.13|195.73|0
1650621720000|2022-04-22 10:02:00|198.21|195.81|198.29|195.89|198.29|195.89|198.21|195.81|0
1650621730000|2022-04-22 10:02:10|198.13|195.73|198.13|195.73|198.13|195.73|198.13|195.73|0
1650621740000|2022-04-22 10:02:20|198.29|195.89|198.77|196.37|198.77|196.37|198.29|195.89|0
1650621750000|2022-04-22 10:02:30|198.61|196.21|198.53|196.13|198.61|196.21|198.29|195.89|0
1650621760000|2022-04-22 10:02:40|198.45|196.05|198.45|196.05|198.61|196.21|198.45|196.05|0
1650621770000|2022-04-22 10:02:50|198.13|195.73|198.05|195.65|198.13|195.73|197.96|195.56|0
1650621780000|2022-04-22 10:03:00|198.29|195.89|197.96|195.56|198.29|195.89|197.96|195.56|0
1650621790000|2022-04-22 10:03:10|197.8|195.4|197.48|195.08|197.8|195.4|197.48|195.08|0
1650621800000|2022-04-22 10:03:20|197.64|195.24|197.8|195.4|197.8|195.4|197.64|195.24|0
1650621810000|2022-04-22 10:03:30|197.96|195.56|197.8|195.4|197.96|195.56|197.8|195.4|0
1650621820000|2022-04-22 10:03:40|197.64|195.24|197.8|195.4|197.8|195.4|197.64|195.24|0
1650621830000|2022-04-22 10:03:50|197.64|195.24|197.73|195.33|197.8|195.4|197.64|195.24|0
1650621840000|2022-04-22 10:04:00|197.8|195.4|197.8|195.4|197.8|195.4|197.73|195.33|0
1650621850000|2022-04-22 10:04:10|197.64|195.24|197.16|194.76|197.64|195.24|197.16|194.76|0
1650621860000|2022-04-22 10:04:20|196.84|194.44|197|194.6|197.16|194.76|196.84|194.44|0
1650621870000|2022-04-22 10:04:30|196.84|194.44|196.84|194.44|196.84|194.44|196.84|194.44|0
1650621880000|2022-04-22 10:04:40|197|194.6|196.36|193.96|197|194.6|196.36|193.96|0
1650621890000|2022-04-22 10:04:50|196.68|194.28|196.52|194.12|196.68|194.28|196.36|193.96|0
1650621900000|2022-04-22 10:05:00|196.36|193.96|196.44|194.04|196.52|194.12|196.36|193.96|0
1650621910000|2022-04-22 10:05:10|196.52|194.12|196.44|194.04|196.52|194.12|196.36|193.96|0
1650621920000|2022-04-22 10:05:20|196.52|194.12|196.52|194.12|196.68|194.28|196.52|194.12|0
1650621930000|2022-04-22 10:05:30|196.6|194.2|196.36|193.96|196.6|194.2|196.36|193.96|0
1650621940000|2022-04-22 10:05:40|196.52|194.12|196.76|194.36|196.76|194.36|196.52|194.12|0
1650621950000|2022-04-22 10:05:50|196.84|194.44|196.84|194.44|196.84|194.44|196.68|194.28|0
1650621960000|2022-04-22 10:06:00|196.92|194.52|197|194.6|197|194.6|196.92|194.52|0
1650621970000|2022-04-22 10:06:10|197.16|194.76|197|194.6|197.16|194.76|197|194.6|0
1650621980000|2022-04-22 10:06:20|196.52|194.12|196.52|194.12|196.68|194.28|196.52|194.12|0
1650621990000|2022-04-22 10:06:30|196.6|194.2|196.2|193.8|196.6|194.2|196.2|193.8|0
1650622000000|2022-04-22 10:06:40|196.04|193.64|196.36|193.96|196.36|193.96|196.04|193.64|0
1650622010000|2022-04-22 10:06:50|196.28|193.88|196.04|193.64|196.36|193.96|196.04|193.64|0
1650622020000|2022-04-22 10:07:00|196.2|193.8|196.2|193.8|196.2|193.8|196.2|193.8|0
1650622030000|2022-04-22 10:07:10|196.12|193.72|196.2|193.8|196.2|193.8|196.04|193.64|0
1650622040000|2022-04-22 10:07:20|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1650622050000|2022-04-22 10:07:30|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1650622060000|2022-04-22 10:07:40|196.36|193.96|196.52|194.12|196.52|194.12|196.36|193.96|0
1650622080000|2022-04-22 10:08:00|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1650622090000|2022-04-22 10:08:10|196.84|194.44|196.84|194.44|196.84|194.44|196.84|194.44|0
1650622100000|2022-04-22 10:08:20|197|194.6|197.32|194.92|197.32|194.92|197|194.6|0
1650622110000|2022-04-22 10:08:30|197.48|195.08|197.24|194.84|197.48|195.08|197.24|194.84|0
1650622120000|2022-04-22 10:08:40|197|194.6|196.84|194.44|197|194.6|196.84|194.44|0
1650622130000|2022-04-22 10:08:50|197|194.6|197|194.6|197|194.6|197|194.6|0
1650622140000|2022-04-22 10:09:00|197.16|194.76|197.16|194.76|197.16|194.76|197.16|194.76|0
1650622150000|2022-04-22 10:09:10|197.48|195.08|197.8|195.4|197.8|195.4|197.48|195.08|0
1650622160000|2022-04-22 10:09:20|197.96|195.56|197.96|195.56|197.96|195.56|197.8|195.4|0
1650622170000|2022-04-22 10:09:30|198.12|195.72|197.96|195.56|198.12|195.72|197.96|195.56|0
1650622180000|2022-04-22 10:09:40|198.12|195.72|198.6|196.2|198.77|196.37|198.12|195.72|0
1650622190000|2022-04-22 10:09:50|198.44|196.04|198.77|196.37|198.77|196.37|198.44|196.04|0
1650622200000|2022-04-22 10:10:00|199.09|196.69|198.44|196.04|199.09|196.69|198.44|196.04|0
1650622210000|2022-04-22 10:10:10|198.53|196.13|198.6|196.2|198.6|196.2|198.53|196.13|0
1650622220000|2022-04-22 10:10:20|198.28|195.88|198.12|195.72|198.28|195.88|198.12|195.72|0
1650622230000|2022-04-22 10:10:30|197.96|195.56|197.96|195.56|197.96|195.56|197.96|195.56|0
1650622240000|2022-04-22 10:10:40|198.12|195.72|198.04|195.64|198.12|195.72|198.04|195.64|0
1650622250000|2022-04-22 10:10:50|197.96|195.56|197.72|195.32|197.96|195.56|197.72|195.32|0
1650622260000|2022-04-22 10:11:00|197.64|195.24|197.96|195.56|198.12|195.72|197.64|195.24|0
1650622280000|2022-04-22 10:11:20|198.04|195.64|198.12|195.72|198.12|195.72|197.96|195.56|0
1650622290000|2022-04-22 10:11:30|197.8|195.4|197.96|195.56|198.12|195.72|197.8|195.4|0
1650622300000|2022-04-22 10:11:40|197.8|195.4|197.8|195.4|197.8|195.4|197.72|195.32|0
1650622310000|2022-04-22 10:11:50|197.64|195.24|197.64|195.24|197.64|195.24|197.64|195.24|0
1650622320000|2022-04-22 10:12:00|197.48|195.08|197.64|195.24|197.64|195.24|197.48|195.08|0
1650622330000|2022-04-22 10:12:10|197.48|195.08|196.6|194.2|197.48|195.08|196.6|194.2|0
1650622340000|2022-04-22 10:12:20|196.67|194.27|196.35|193.95|196.67|194.27|196.35|193.95|0
1650622350000|2022-04-22 10:12:30|196.51|194.11|196.67|194.27|196.67|194.27|196.51|194.11|0
1650622360000|2022-04-22 10:12:40|196.83|194.43|196.99|194.59|196.99|194.59|196.83|194.43|0
1650622370000|2022-04-22 10:12:50|196.92|194.52|196.92|194.52|196.92|194.52|196.67|194.27|0
1650622380000|2022-04-22 10:13:00|196.67|194.27|196.67|194.27|196.67|194.27|196.6|194.2|0
1650622390000|2022-04-22 10:13:10|196.99|194.59|197.15|194.75|197.15|194.75|196.99|194.59|0
1650622400000|2022-04-22 10:13:20|197.31|194.91|197.64|195.24|197.64|195.24|197.31|194.91|0
1650622410000|2022-04-22 10:13:30|197.48|195.08|197.31|194.91|197.64|195.24|197.31|194.91|0
1650622420000|2022-04-22 10:13:40|197.15|194.75|196.83|194.43|197.15|194.75|196.83|194.43|0
1650622430000|2022-04-22 10:13:50|196.99|194.59|197.15|194.75|197.15|194.75|196.99|194.59|0
1650622440000|2022-04-22 10:14:00|197.08|194.68|196.99|194.59|197.15|194.75|196.99|194.59|0
1650622450000|2022-04-22 10:14:10|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1650622460000|2022-04-22 10:14:20|197.15|194.75|197.31|194.91|197.31|194.91|197.15|194.75|0
1650622470000|2022-04-22 10:14:30|197.15|194.75|196.99|194.59|197.15|194.75|196.99|194.59|0
1650622480000|2022-04-22 10:14:40|196.83|194.43|196.67|194.27|196.83|194.43|196.67|194.27|0
1650622490000|2022-04-22 10:14:50|196.51|194.11|196.83|194.43|196.83|194.43|196.51|194.11|0
1650622500000|2022-04-22 10:15:00|196.99|194.59|196.83|194.43|196.99|194.59|196.67|194.27|0
1650622510000|2022-04-22 10:15:10|196.92|194.52|197.15|194.75|197.15|194.75|196.92|194.52|0
1650622550000|2022-04-22 10:15:50|197.31|194.91|197.96|195.56|197.96|195.56|197.31|194.91|0
1650622560000|2022-04-22 10:16:00|197.79|195.39|197.96|195.56|197.96|195.56|197.79|195.39|0
1650622570000|2022-04-22 10:16:10|197.79|195.39|197.79|195.39|197.88|195.48|197.79|195.39|0
1650622580000|2022-04-22 10:16:20|197.96|195.56|197.47|195.07|197.96|195.56|197.47|195.07|0
1650622590000|2022-04-22 10:16:30|197.63|195.23|197.63|195.23|197.63|195.23|197.56|195.16|0
1650622600000|2022-04-22 10:16:40|197.56|195.16|197.63|195.23|197.63|195.23|197.4|195|0
1650622610000|2022-04-22 10:16:50|197.79|195.39|197.63|195.23|197.79|195.39|197.63|195.23|0
1650622620000|2022-04-22 10:17:00|197.47|195.07|197.47|195.07|197.47|195.07|197.47|195.07|0
1650622630000|2022-04-22 10:17:10|197.4|195|197.79|195.39|197.79|195.39|197.4|195|0
1650622640000|2022-04-22 10:17:20|197.63|195.23|197.47|195.07|197.63|195.23|197.47|195.07|0
1650622650000|2022-04-22 10:17:30|197.63|195.23|197.72|195.32|197.79|195.39|197.63|195.23|0
1650622660000|2022-04-22 10:17:40|197.63|195.23|197.31|194.91|197.79|195.39|197.31|194.91|0
1650622670000|2022-04-22 10:17:50|197.39|194.99|197.47|195.07|197.47|195.07|197.31|194.91|0
1650622680000|2022-04-22 10:18:00|197.63|195.23|197.39|194.99|197.63|195.23|197.39|194.99|0
1650622690000|2022-04-22 10:18:10|197.31|194.91|197.63|195.23|197.63|195.23|197.31|194.91|0
1650622700000|2022-04-22 10:18:20|197.56|195.16|197.47|195.07|197.56|195.16|197.47|195.07|0
1650622710000|2022-04-22 10:18:30|197.63|195.23|197.47|195.07|197.63|195.23|197.47|195.07|0
1650622720000|2022-04-22 10:18:40|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1650622730000|2022-04-22 10:18:50|197.47|195.07|197.31|194.91|197.47|195.07|197.31|194.91|0
1650622740000|2022-04-22 10:19:00|197.39|194.99|197.31|194.91|197.39|194.99|197.31|194.91|0
1650622750000|2022-04-22 10:19:10|197.39|194.99|197.79|195.39|197.88|195.48|197.39|194.99|0
1650622760000|2022-04-22 10:19:20|197.72|195.32|197.95|195.55|197.95|195.55|197.63|195.23|0
1650622770000|2022-04-22 10:19:30|197.79|195.39|197.79|195.39|197.79|195.39|197.79|195.39|0
1650622780000|2022-04-22 10:19:40|197.55|195.15|197.47|195.07|197.55|195.15|197.31|194.91|0
1650622790000|2022-04-22 10:19:50|197.63|195.23|197.47|195.07|197.63|195.23|197.47|195.07|0
1650622800000|2022-04-22 10:20:00|197.31|194.91|196.99|194.59|197.31|194.91|196.99|194.59|0
1650622810000|2022-04-22 10:20:10|197.15|194.75|197.23|194.83|197.23|194.83|197.15|194.75|0
1650622820000|2022-04-22 10:20:20|197.47|195.07|197.15|194.75|197.47|195.07|197.15|194.75|0
1650622830000|2022-04-22 10:20:30|197.31|194.91|197.47|195.07|197.47|195.07|197.31|194.91|0
1650622840000|2022-04-22 10:20:40|197.95|195.55|197.95|195.55|197.95|195.55|197.95|195.55|0
1650622850000|2022-04-22 10:20:50|197.79|195.39|198.11|195.71|198.11|195.71|197.79|195.39|0
1650622860000|2022-04-22 10:21:00|197.95|195.55|197.95|195.55|197.95|195.55|197.95|195.55|0
1650622870000|2022-04-22 10:21:10|197.79|195.39|197.95|195.55|197.95|195.55|197.79|195.39|0
1650622880000|2022-04-22 10:21:20|197.87|195.47|197.95|195.55|197.95|195.55|197.87|195.47|0
1650622890000|2022-04-22 10:21:30|197.63|195.23|197.79|195.39|197.79|195.39|197.63|195.23|0
1650622910000|2022-04-22 10:21:50|197.63|195.23|197.79|195.39|197.79|195.39|197.63|195.23|0
1650622920000|2022-04-22 10:22:00|197.63|195.23|197.31|194.91|197.63|195.23|197.31|194.91|0
1650622930000|2022-04-22 10:22:10|197.47|195.07|197.47|195.07|197.55|195.15|197.47|195.07|0
1650622940000|2022-04-22 10:22:20|197.31|194.91|197.47|195.07|197.47|195.07|197.31|194.91|0
1650622960000|2022-04-22 10:22:40|197.63|195.23|197.63|195.23|197.63|195.23|197.47|195.07|0
1650622970000|2022-04-22 10:22:50|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1650622980000|2022-04-22 10:23:00|197.47|195.07|197.39|194.99|197.47|195.07|197.39|194.99|0
1650622990000|2022-04-22 10:23:10|197.55|195.15|197.63|195.23|197.63|195.23|197.55|195.15|0
1650623000000|2022-04-22 10:23:20|197.31|194.91|197.63|195.23|197.63|195.23|197.31|194.91|0
1650623010000|2022-04-22 10:23:30|197.79|195.39|197.79|195.39|197.79|195.39|197.79|195.39|0
1650623020000|2022-04-22 10:23:40|197.47|195.07|196.99|194.59|197.47|195.07|196.83|194.43|0
1650623030000|2022-04-22 10:23:50|197.15|194.75|196.83|194.43|197.15|194.75|196.83|194.43|0
1650623040000|2022-04-22 10:24:00|196.51|194.11|196.67|194.27|196.67|194.27|196.51|194.11|0
1650623050000|2022-04-22 10:24:10|196.75|194.35|197.47|195.07|197.47|195.07|196.75|194.35|0
1650623060000|2022-04-22 10:24:20|197.31|194.91|197.47|195.07|197.47|195.07|197.31|194.91|0
1650623070000|2022-04-22 10:24:30|197.55|195.15|197.79|195.39|197.79|195.39|197.47|195.07|0
1650623080000|2022-04-22 10:24:40|197.63|195.23|197.47|195.07|197.79|195.39|197.47|195.07|0
1650623090000|2022-04-22 10:24:50|197.31|194.91|197.07|194.67|197.31|194.91|196.75|194.35|0
1650623100000|2022-04-22 10:25:00|196.99|194.59|197.23|194.83|197.31|194.91|196.99|194.59|0
1650623110000|2022-04-22 10:25:10|197.15|194.75|197.15|194.75|197.15|194.75|197.15|194.75|0
1650623120000|2022-04-22 10:25:20|196.99|194.59|197.79|195.39|197.79|195.39|196.99|194.59|0
1650623130000|2022-04-22 10:25:30|198.11|195.71|198.27|195.87|198.27|195.87|198.11|195.71|0
1650623140000|2022-04-22 10:25:40|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1650623150000|2022-04-22 10:25:50|198.43|196.03|197.95|195.55|198.43|196.03|197.95|195.55|0
1650623160000|2022-04-22 10:26:00|197.79|195.39|197.87|195.47|197.87|195.47|197.63|195.23|0
1650623170000|2022-04-22 10:26:10|197.95|195.55|197.71|195.31|197.95|195.55|197.71|195.31|0
1650623180000|2022-04-22 10:26:20|197.79|195.39|198.11|195.71|198.11|195.71|197.71|195.31|0
1650623190000|2022-04-22 10:26:30|197.95|195.55|198.19|195.79|198.19|195.79|197.95|195.55|0
1650623200000|2022-04-22 10:26:40|198.27|195.87|198.19|195.79|198.27|195.87|198.19|195.79|0
1650623210000|2022-04-22 10:26:50|198.27|195.87|198.43|196.03|198.43|196.03|198.27|195.87|0
1650623220000|2022-04-22 10:27:00|198.27|195.87|198.59|196.19|198.59|196.19|198.27|195.87|0
1650623230000|2022-04-22 10:27:10|198.68|196.28|198.84|196.44|198.84|196.44|198.59|196.19|0
1650623240000|2022-04-22 10:27:20|198.91|196.51|198.59|196.19|198.91|196.51|198.59|196.19|0
1650623250000|2022-04-22 10:27:30|198.91|196.51|199.4|197|199.4|197|198.91|196.51|0
1650623260000|2022-04-22 10:27:40|199.24|196.84|199.56|197.16|199.56|197.16|199.24|196.84|0
1650623270000|2022-04-22 10:27:50|199.4|197|199.24|196.84|199.4|197|199.16|196.76|0
1650623280000|2022-04-22 10:28:00|199.08|196.68|199.16|196.76|199.16|196.76|199.08|196.68|0
1650623290000|2022-04-22 10:28:10|199.24|196.84|199.07|196.67|199.24|196.84|199.07|196.67|0
1650623300000|2022-04-22 10:28:20|198.84|196.44|198.75|196.35|198.84|196.44|198.75|196.35|0
1650623310000|2022-04-22 10:28:30|198.84|196.44|198.75|196.35|198.91|196.51|198.75|196.35|0
1650623320000|2022-04-22 10:28:40|198.91|196.51|199.07|196.67|199.07|196.67|198.75|196.35|0
1650623330000|2022-04-22 10:28:50|199.24|196.84|199.56|197.16|199.56|197.16|199.24|196.84|0
1650623340000|2022-04-22 10:29:00|199.72|197.32|199.72|197.32|199.72|197.32|199.56|197.16|0
1650623350000|2022-04-22 10:29:10|199.88|197.48|200.37|197.97|200.53|198.13|199.88|197.48|0
1650623360000|2022-04-22 10:29:20|200.04|197.64|200.21|197.81|200.37|197.97|200.04|197.64|0
1650623370000|2022-04-22 10:29:30|200.04|197.64|199.88|197.48|200.13|197.73|199.88|197.48|0
1650623380000|2022-04-22 10:29:40|199.97|197.57|199.72|197.32|199.97|197.57|199.72|197.32|0
1650623390000|2022-04-22 10:29:50|199.88|197.48|199.72|197.32|199.88|197.48|199.72|197.32|0
1650623400000|2022-04-22 10:30:00|199.56|197.16|199.4|197|199.56|197.16|199.4|197|0
1650623410000|2022-04-22 10:30:10|199.23|196.83|199.23|196.83|199.23|196.83|199.23|196.83|0
1650623420000|2022-04-22 10:30:20|199.4|197|199.07|196.67|199.4|197|199.07|196.67|0
1650623430000|2022-04-22 10:30:30|198.91|196.51|199.72|197.32|199.72|197.32|198.91|196.51|0
1650623440000|2022-04-22 10:30:40|199.56|197.16|199.72|197.32|199.88|197.48|199.56|197.16|0
1650623450000|2022-04-22 10:30:50|199.64|197.24|200.04|197.64|200.2|197.8|199.64|197.24|0
1650623460000|2022-04-22 10:31:00|199.88|197.48|200.04|197.64|200.04|197.64|199.88|197.48|0
1650623470000|2022-04-22 10:31:10|199.88|197.48|198.91|196.51|199.88|197.48|198.91|196.51|0
1650623480000|2022-04-22 10:31:20|198.67|196.27|198.91|196.51|198.91|196.51|198.59|196.19|0
1650623490000|2022-04-22 10:31:30|199.07|196.67|199.23|196.83|199.23|196.83|199.07|196.67|0
1650623500000|2022-04-22 10:31:40|199.07|196.67|199.56|197.16|199.56|197.16|199.07|196.67|0
1650623510000|2022-04-22 10:31:50|199.72|197.32|199.88|197.48|200.04|197.64|199.72|197.32|0
1650623520000|2022-04-22 10:32:00|200.04|197.64|200.85|198.45|200.85|198.45|200.04|197.64|0
1650623530000|2022-04-22 10:32:10|201.01|198.61|201.18|198.78|201.18|198.78|201.01|198.61|0
1650623540000|2022-04-22 10:32:20|201.1|198.7|200.69|198.29|201.1|198.7|200.69|198.29|0
1650623550000|2022-04-22 10:32:30|200.85|198.45|200.37|197.97|200.85|198.45|200.37|197.97|0
1650623560000|2022-04-22 10:32:40|200.2|197.8|200.13|197.73|200.2|197.8|200.04|197.64|0
1650623570000|2022-04-22 10:32:50|200.04|197.64|200.53|198.13|200.53|198.13|200.04|197.64|0
1650623580000|2022-04-22 10:33:00|200.37|197.97|200.53|198.13|200.53|198.13|200.37|197.97|0
1650623590000|2022-04-22 10:33:10|200.2|197.8|200.04|197.64|200.2|197.8|200.04|197.64|0
1650623600000|2022-04-22 10:33:20|200.2|197.8|199.88|197.48|200.2|197.8|199.88|197.48|0
1650623610000|2022-04-22 10:33:30|199.72|197.32|199.72|197.32|199.72|197.32|199.39|196.99|0
1650623620000|2022-04-22 10:33:40|199.88|197.48|199.88|197.48|199.88|197.48|199.72|197.32|0
1650623640000|2022-04-22 10:34:00|199.72|197.32|199.8|197.4|199.8|197.4|199.72|197.32|0
1650623650000|2022-04-22 10:34:10|199.07|196.67|199.23|196.83|199.23|196.83|199.07|196.67|0
1650623660000|2022-04-22 10:34:20|199.56|197.16|199.72|197.32|199.72|197.32|199.56|197.16|0
1650623670000|2022-04-22 10:34:30|199.88|197.48|200.04|197.64|200.04|197.64|199.88|197.48|0
1650623690000|2022-04-22 10:34:50|199.88|197.48|199.55|197.15|199.88|197.48|199.39|196.99|0
1650623700000|2022-04-22 10:35:00|199.8|197.4|200.04|197.64|200.04|197.64|199.72|197.32|0
1650623710000|2022-04-22 10:35:10|200.12|197.72|200.2|197.8|200.36|197.96|200.12|197.72|0
1650623720000|2022-04-22 10:35:20|199.72|197.32|199.55|197.15|199.72|197.32|199.55|197.15|0
1650623730000|2022-04-22 10:35:30|199.88|197.48|199.88|197.48|199.88|197.48|199.88|197.48|0
1650623740000|2022-04-22 10:35:40|199.8|197.4|199.88|197.48|199.88|197.48|199.8|197.4|0
1650623750000|2022-04-22 10:35:50|199.72|197.32|199.72|197.32|199.88|197.48|199.72|197.32|0
1650623760000|2022-04-22 10:36:00|199.88|197.48|199.55|197.15|200.04|197.64|199.55|197.15|0
1650623770000|2022-04-22 10:36:10|199.39|196.99|199.31|196.91|199.39|196.99|199.23|196.83|0
1650623780000|2022-04-22 10:36:20|199.39|196.99|199.39|196.99|199.39|196.99|199.39|196.99|0
1650623790000|2022-04-22 10:36:30|199.55|197.15|199.55|197.15|199.55|197.15|199.55|197.15|0
1650623800000|2022-04-22 10:36:40|199.23|196.83|199.07|196.67|199.23|196.83|199.07|196.67|0
1650623810000|2022-04-22 10:36:50|198.91|196.51|198.91|196.51|198.91|196.51|198.58|196.18|0
1650623820000|2022-04-22 10:37:00|199.07|196.67|199.31|196.91|199.55|197.15|199.07|196.67|0
1650623830000|2022-04-22 10:37:10|199.55|197.15|199.39|196.99|199.55|197.15|199.39|196.99|0
1650623840000|2022-04-22 10:37:20|199.48|197.08|199.55|197.15|199.55|197.15|199.48|197.08|0
1650623850000|2022-04-22 10:37:30|199.48|197.08|199.55|197.15|199.55|197.15|199.48|197.08|0
1650623860000|2022-04-22 10:37:40|199.71|197.31|199.8|197.4|199.8|197.4|199.64|197.24|0
1650623870000|2022-04-22 10:37:50|199.88|197.48|199.88|197.48|199.88|197.48|199.64|197.24|0
1650623880000|2022-04-22 10:38:00|199.8|197.4|199.88|197.48|199.88|197.48|199.8|197.4|0
1650623890000|2022-04-22 10:38:10|199.55|197.15|199.71|197.31|199.71|197.31|199.55|197.15|0
1650623910000|2022-04-22 10:38:30|199.88|197.48|200.04|197.64|200.04|197.64|199.88|197.48|0
1650623920000|2022-04-22 10:38:40|199.88|197.48|199.71|197.31|199.88|197.48|199.71|197.31|0
1650623940000|2022-04-22 10:39:00|199.88|197.48|199.88|197.48|199.88|197.48|199.88|197.48|0
1650623950000|2022-04-22 10:39:10|199.71|197.31|199.55|197.15|199.88|197.48|199.55|197.15|0
1650623960000|2022-04-22 10:39:20|199.47|197.07|199.47|197.07|199.47|197.07|199.47|197.07|0
1650623970000|2022-04-22 10:39:30|199.39|196.99|199.71|197.31|199.71|197.31|199.39|196.99|0
1650623980000|2022-04-22 10:39:40|199.55|197.15|199.39|196.99|199.55|197.15|199.39|196.99|0
1650623990000|2022-04-22 10:39:50|199.55|197.15|199.55|197.15|199.64|197.24|199.55|197.15|0
1650624000000|2022-04-22 10:40:00|199.47|197.07|199.47|197.07|199.47|197.07|199.47|197.07|0
1650624010000|2022-04-22 10:40:10|199.23|196.83|199.55|197.15|199.55|197.15|199.23|196.83|0
1650624020000|2022-04-22 10:40:20|199.47|197.07|199.39|196.99|199.47|197.07|199.39|196.99|0
1650624030000|2022-04-22 10:40:30|199.07|196.67|199.07|196.67|199.07|196.67|199.07|196.67|0
1650624040000|2022-04-22 10:40:40|199.15|196.75|198.74|196.34|199.23|196.83|198.74|196.34|0
1650624050000|2022-04-22 10:40:50|198.58|196.18|198.26|195.86|198.58|196.18|198.26|195.86|0
1650624060000|2022-04-22 10:41:00|198.1|195.7|198.1|195.7|198.18|195.78|197.94|195.54|0
1650624070000|2022-04-22 10:41:10|197.94|195.54|198.58|196.18|198.58|196.18|197.94|195.54|0
1650624080000|2022-04-22 10:41:20|198.74|196.34|198.74|196.34|198.74|196.34|198.74|196.34|0
1650624090000|2022-04-22 10:41:30|198.26|195.86|198.26|195.86|198.42|196.02|197.94|195.54|0
1650624100000|2022-04-22 10:41:40|198.34|195.94|198.18|195.78|198.34|195.94|198.18|195.78|0
1650624110000|2022-04-22 10:41:50|198.26|195.86|198.26|195.86|198.26|195.86|198.26|195.86|0
1650624120000|2022-04-22 10:42:00|198.18|195.78|198.26|195.86|198.26|195.86|198.1|195.7|0
1650624130000|2022-04-22 10:42:10|198.42|196.02|198.42|196.02|198.5|196.1|198.42|196.02|0
1650624140000|2022-04-22 10:42:20|198.58|196.18|198.42|196.02|198.58|196.18|198.42|196.02|0
1650624150000|2022-04-22 10:42:30|198.58|196.18|198.26|195.86|198.58|196.18|198.26|195.86|0
1650624160000|2022-04-22 10:42:40|197.78|195.38|197.78|195.38|197.94|195.54|197.78|195.38|0
1650624170000|2022-04-22 10:42:50|197.61|195.21|197.61|195.21|197.78|195.38|197.61|195.21|0
1650624180000|2022-04-22 10:43:00|197.78|195.38|197.13|194.73|197.78|195.38|197.13|194.73|0
1650624200000|2022-04-22 10:43:20|196.97|194.57|196.65|194.25|196.97|194.57|196.65|194.25|0
1650624210000|2022-04-22 10:43:30|196.81|194.41|196.97|194.57|196.97|194.57|196.81|194.41|0
1650624220000|2022-04-22 10:43:40|197.06|194.66|196.97|194.57|197.13|194.73|196.97|194.57|0
1650624240000|2022-04-22 10:44:00|197.13|194.73|196.97|194.57|197.13|194.73|196.97|194.57|0
1650624260000|2022-04-22 10:44:20|196.81|194.41|196.65|194.25|196.81|194.41|196.65|194.25|0
1650624270000|2022-04-22 10:44:30|196.81|194.41|196.65|194.25|196.81|194.41|196.65|194.25|0
1650624290000|2022-04-22 10:44:50|196.57|194.17|196.57|194.17|196.57|194.17|196.57|194.17|0
1650624300000|2022-04-22 10:45:00|196.81|194.41|196.57|194.17|196.81|194.41|196.49|194.09|0
1650624310000|2022-04-22 10:45:10|196.65|194.25|196.49|194.09|196.65|194.25|196.49|194.09|0
1650624320000|2022-04-22 10:45:20|196.17|193.77|196.49|194.09|196.49|194.09|196.01|193.61|0
1650624330000|2022-04-22 10:45:30|196.33|193.93|196.09|193.69|196.33|193.93|196.01|193.61|0
1650624340000|2022-04-22 10:45:40|196.17|193.77|196.17|193.77|196.17|193.77|196.01|193.61|0
1650624350000|2022-04-22 10:45:50|196.01|193.61|196.01|193.61|196.17|193.77|196.01|193.61|0
1650624360000|2022-04-22 10:46:00|196.09|193.69|195.77|193.37|196.09|193.69|195.77|193.37|0
1650624370000|2022-04-22 10:46:10|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1650624380000|2022-04-22 10:46:20|195.53|193.13|195.69|193.29|195.69|193.29|195.53|193.13|0
1650624390000|2022-04-22 10:46:30|195.53|193.13|195.69|193.29|195.69|193.29|195.53|193.13|0
1650624400000|2022-04-22 10:46:40|195.85|193.45|195.69|193.29|195.85|193.45|195.69|193.29|0
1650624410000|2022-04-22 10:46:50|195.85|193.45|195.69|193.29|195.85|193.45|195.69|193.29|0
1650624420000|2022-04-22 10:47:00|195.53|193.13|195.61|193.21|195.61|193.21|195.37|192.97|0
1650624430000|2022-04-22 10:47:10|195.69|193.29|195.37|192.97|195.69|193.29|195.37|192.97|0
1650624440000|2022-04-22 10:47:20|195.45|193.05|195.37|192.97|195.45|193.05|195.21|192.81|0
1650624450000|2022-04-22 10:47:30|195.29|192.89|195.37|192.97|195.53|193.13|195.29|192.89|0
1650624460000|2022-04-22 10:47:40|195.45|193.05|195.37|192.97|195.45|193.05|195.37|192.97|0
1650624470000|2022-04-22 10:47:50|195.53|193.13|195.85|193.45|195.85|193.45|195.53|193.13|0
1650624480000|2022-04-22 10:48:00|195.69|193.29|195.85|193.45|195.85|193.45|195.69|193.29|0
1650624490000|2022-04-22 10:48:10|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1650624500000|2022-04-22 10:48:20|195.85|193.45|196.01|193.61|196.01|193.61|195.85|193.45|0
1650624510000|2022-04-22 10:48:30|195.85|193.45|195.69|193.29|195.85|193.45|195.69|193.29|0
1650624520000|2022-04-22 10:48:40|195.61|193.21|195.69|193.29|195.69|193.29|195.61|193.21|0
1650624530000|2022-04-22 10:48:50|195.53|193.13|195.37|192.97|195.53|193.13|195.37|192.97|0
1650624540000|2022-04-22 10:49:00|195.53|193.13|195.85|193.45|195.85|193.45|195.53|193.13|0
1650624550000|2022-04-22 10:49:10|195.69|193.29|195.61|193.21|195.69|193.29|195.61|193.21|0
1650624560000|2022-04-22 10:49:20|195.53|193.13|195.69|193.29|195.69|193.29|195.53|193.13|0
1650624580000|2022-04-22 10:49:40|195.77|193.37|195.85|193.45|195.85|193.45|195.77|193.37|0
1650624590000|2022-04-22 10:49:50|195.77|193.37|195.69|193.29|195.77|193.37|195.69|193.29|0
1650624600000|2022-04-22 10:50:00|195.53|193.13|195.69|193.29|195.69|193.29|195.53|193.13|0
1650624610000|2022-04-22 10:50:10|195.85|193.45|195.85|193.45|195.85|193.45|195.85|193.45|0
1650624620000|2022-04-22 10:50:20|195.69|193.29|195.53|193.13|195.69|193.29|195.53|193.13|0
1650624630000|2022-04-22 10:50:30|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1650624640000|2022-04-22 10:50:40|195.85|193.45|196.01|193.61|196.01|193.61|195.69|193.29|0
1650624650000|2022-04-22 10:50:50|196.17|193.77|196.17|193.77|196.33|193.93|196.17|193.77|0
1650624660000|2022-04-22 10:51:00|196.33|193.93|196.65|194.25|196.65|194.25|196.33|193.93|0
1650624670000|2022-04-22 10:51:10|196.81|194.41|196.49|194.09|196.81|194.41|196.49|194.09|0
1650624680000|2022-04-22 10:51:20|196.65|194.25|196.49|194.09|196.65|194.25|196.49|194.09|0
1650624690000|2022-04-22 10:51:30|196.65|194.25|196.65|194.25|196.81|194.41|196.65|194.25|0
1650624710000|2022-04-22 10:51:50|196.57|194.17|196.65|194.25|196.65|194.25|196.49|194.09|0
1650624720000|2022-04-22 10:52:00|196.49|194.09|196.73|194.33|196.81|194.41|196.49|194.09|0
1650624730000|2022-04-22 10:52:10|196.81|194.41|196.81|194.41|196.81|194.41|196.65|194.25|0
1650624740000|2022-04-22 10:52:20|197.21|194.81|197.21|194.81|197.21|194.81|197.21|194.81|0
1650624750000|2022-04-22 10:52:30|197.13|194.73|196.97|194.57|197.13|194.73|196.81|194.41|0
1650624760000|2022-04-22 10:52:40|196.81|194.41|196.64|194.24|196.81|194.41|196.64|194.24|0
1650624770000|2022-04-22 10:52:50|196.81|194.41|196.73|194.33|196.81|194.41|196.64|194.24|0
1650624780000|2022-04-22 10:53:00|196.81|194.41|196.8|194.4|196.81|194.41|196.8|194.4|0
1650624790000|2022-04-22 10:53:10|196.97|194.57|197.77|195.37|197.77|195.37|196.97|194.57|0
1650624800000|2022-04-22 10:53:20|198.09|195.69|197.37|194.97|198.09|195.69|197.37|194.97|0
1650624810000|2022-04-22 10:53:30|197.21|194.81|197.29|194.89|197.45|195.05|197.21|194.81|0
1650624820000|2022-04-22 10:53:40|197.13|194.73|197.29|194.89|197.29|194.89|197.13|194.73|0
1650624830000|2022-04-22 10:53:50|197.21|194.81|197.13|194.73|197.29|194.89|197.13|194.73|0
1650624840000|2022-04-22 10:54:00|197.21|194.81|197.21|194.81|197.21|194.81|197.21|194.81|0
1650624850000|2022-04-22 10:54:10|197.13|194.73|197.37|194.97|197.45|195.05|197.05|194.65|0
1650624860000|2022-04-22 10:54:20|197.45|195.05|197.45|195.05|197.61|195.21|197.45|195.05|0
1650624870000|2022-04-22 10:54:30|197.61|195.21|197.77|195.37|197.77|195.37|197.61|195.21|0
1650624880000|2022-04-22 10:54:40|197.93|195.53|197.77|195.37|197.93|195.53|197.77|195.37|0
1650624890000|2022-04-22 10:54:50|197.93|195.53|197.93|195.53|197.93|195.53|197.77|195.37|0
1650624900000|2022-04-22 10:55:00|198.01|195.61|197.61|195.21|198.01|195.61|197.61|195.21|0
1650624910000|2022-04-22 10:55:10|197.77|195.37|197.85|195.45|197.85|195.45|197.69|195.29|0
1650624920000|2022-04-22 10:55:20|197.93|195.53|197.69|195.29|197.93|195.53|197.69|195.29|0
1650624930000|2022-04-22 10:55:30|197.61|195.21|197.69|195.29|197.69|195.29|197.61|195.21|0
1650624940000|2022-04-22 10:55:40|197.77|195.37|197.93|195.53|197.93|195.53|197.77|195.37|0
1650624950000|2022-04-22 10:55:50|197.77|195.37|197.44|195.04|197.77|195.37|197.44|195.04|0
1650624960000|2022-04-22 10:56:00|197.61|195.21|197.61|195.21|197.61|195.21|197.61|195.21|0
1650624970000|2022-04-22 10:56:10|197.93|195.53|197.85|195.45|198.09|195.69|197.85|195.45|0
1650624980000|2022-04-22 10:56:20|198.09|195.69|198.25|195.85|198.25|195.85|198.09|195.69|0
1650624990000|2022-04-22 10:56:30|197.93|195.53|197.85|195.45|197.93|195.53|197.85|195.45|0
1650625000000|2022-04-22 10:56:40|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1650625010000|2022-04-22 10:56:50|198.01|195.61|198.09|195.69|198.09|195.69|197.93|195.53|0
1650625020000|2022-04-22 10:57:00|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1650625030000|2022-04-22 10:57:10|197.77|195.37|197.77|195.37|197.85|195.45|197.77|195.37|0
1650625040000|2022-04-22 10:57:20|197.6|195.2|197.6|195.2|197.6|195.2|197.6|195.2|0
1650625050000|2022-04-22 10:57:30|197.77|195.37|198.25|195.85|198.33|195.93|197.77|195.37|0
1650625060000|2022-04-22 10:57:40|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1650625070000|2022-04-22 10:57:50|198.25|195.85|198.41|196.01|198.41|196.01|198.25|195.85|0
1650625080000|2022-04-22 10:58:00|197.93|195.53|197.6|195.2|197.93|195.53|197.6|195.2|0
1650625090000|2022-04-22 10:58:10|197.44|195.04|197.12|194.72|197.44|195.04|196.96|194.56|0
1650625100000|2022-04-22 10:58:20|196.96|194.56|196.96|194.56|196.96|194.56|196.88|194.48|0
1650625110000|2022-04-22 10:58:30|197.28|194.88|197.12|194.72|197.28|194.88|197.12|194.72|0
1650625120000|2022-04-22 10:58:40|196.96|194.56|196.48|194.08|196.96|194.56|196.48|194.08|0
1650625130000|2022-04-22 10:58:50|196.64|194.24|196.8|194.4|196.8|194.4|196.64|194.24|0
1650625140000|2022-04-22 10:59:00|196.64|194.24|196.4|194|196.64|194.24|196.4|194|0
1650625150000|2022-04-22 10:59:10|196.48|194.08|196.64|194.24|196.64|194.24|196.48|194.08|0
1650625160000|2022-04-22 10:59:20|196.56|194.16|196.72|194.32|196.72|194.32|196.48|194.08|0
1650625170000|2022-04-22 10:59:30|196.64|194.24|196.8|194.4|196.8|194.4|196.64|194.24|0
1650625180000|2022-04-22 10:59:40|196.96|194.56|196.96|194.56|196.96|194.56|196.88|194.48|0
1650625190000|2022-04-22 10:59:50|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1650625200000|2022-04-22 11:00:00|196.88|194.48|196.64|194.24|196.88|194.48|196.64|194.24|0
1650625210000|2022-04-22 11:00:10|196.56|194.16|196.56|194.16|196.56|194.16|196.56|194.16|0
1650625220000|2022-04-22 11:00:20|196.32|193.92|195.84|193.44|196.32|193.92|195.84|193.44|0
1650625230000|2022-04-22 11:00:30|196|193.6|196|193.6|196|193.6|196|193.6|0
1650625240000|2022-04-22 11:00:40|195.92|193.52|195.68|193.28|195.92|193.52|195.68|193.28|0
1650625250000|2022-04-22 11:00:50|195.84|193.44|195.68|193.28|195.84|193.44|195.68|193.28|0
1650625260000|2022-04-22 11:01:00|195.52|193.12|195.2|192.8|195.52|193.12|195.2|192.8|0
1650625270000|2022-04-22 11:01:10|195.36|192.96|195.68|193.28|195.68|193.28|195.36|192.96|0
1650625280000|2022-04-22 11:01:20|195.76|193.36|196|193.6|196|193.6|195.76|193.36|0
1650625290000|2022-04-22 11:01:30|195.84|193.44|195.84|193.44|195.84|193.44|195.76|193.36|0
1650625300000|2022-04-22 11:01:40|196.16|193.76|196|193.6|196.16|193.76|196|193.6|0
1650625310000|2022-04-22 11:01:50|196.16|193.76|196.32|193.92|196.32|193.92|196.16|193.76|0
1650625320000|2022-04-22 11:02:00|196.16|193.76|196.48|194.08|196.48|194.08|196.16|193.76|0
1650625330000|2022-04-22 11:02:10|196.64|194.24|196.4|194|196.64|194.24|196.4|194|0
1650625340000|2022-04-22 11:02:20|196.48|194.08|196.56|194.16|196.56|194.16|196.48|194.08|0
1650625350000|2022-04-22 11:02:30|196.48|194.08|196.32|193.92|196.48|194.08|196.32|193.92|0
1650625360000|2022-04-22 11:02:40|196.4|194|195.84|193.44|196.4|194|195.84|193.44|0
1650625370000|2022-04-22 11:02:50|195.68|193.28|195.68|193.28|195.68|193.28|195.68|193.28|0
1650625380000|2022-04-22 11:03:00|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1650625390000|2022-04-22 11:03:10|196|193.6|195.68|193.28|196|193.6|195.68|193.28|0
1650625400000|2022-04-22 11:03:20|195.84|193.44|195.52|193.12|195.92|193.52|195.52|193.12|0
1650625410000|2022-04-22 11:03:30|195.6|193.2|195.52|193.12|195.6|193.2|195.36|192.96|0
1650625420000|2022-04-22 11:03:40|195.36|192.96|195.2|192.8|195.36|192.96|195.2|192.8|0
1650625430000|2022-04-22 11:03:50|195.36|192.96|195.36|192.96|195.44|193.04|195.36|192.96|0
1650625440000|2022-04-22 11:04:00|195.28|192.88|195.2|192.8|195.36|192.96|195.2|192.8|0
1650625450000|2022-04-22 11:04:10|195.36|192.96|195.84|193.44|195.84|193.44|195.36|192.96|0
1650625460000|2022-04-22 11:04:20|196|193.6|195.68|193.28|196|193.6|195.52|193.12|0
1650625470000|2022-04-22 11:04:30|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1650625480000|2022-04-22 11:04:40|195.52|193.12|195.84|193.44|195.84|193.44|195.52|193.12|0
1650625490000|2022-04-22 11:04:50|195.68|193.28|195.68|193.28|195.68|193.28|195.68|193.28|0
1650625500000|2022-04-22 11:05:00|195.2|192.8|195.36|192.96|195.36|192.96|195.2|192.8|0
1650625520000|2022-04-22 11:05:20|195.52|193.12|195.36|192.96|195.52|193.12|195.36|192.96|0
1650625530000|2022-04-22 11:05:30|195.2|192.8|195.52|193.12|195.52|193.12|195.2|192.8|0
1650625540000|2022-04-22 11:05:40|195.68|193.28|195.84|193.44|195.84|193.44|195.68|193.28|0
1650625550000|2022-04-22 11:05:50|196.16|193.76|196.16|193.76|196.16|193.76|196.16|193.76|0
1650625560000|2022-04-22 11:06:00|196.64|194.24|196.64|194.24|196.64|194.24|196.64|194.24|0
1650625570000|2022-04-22 11:06:10|196.48|194.08|196.15|193.75|196.48|194.08|196.15|193.75|0
1650625580000|2022-04-22 11:06:20|196.31|193.91|196.31|193.91|196.31|193.91|196.31|193.91|0
1650625590000|2022-04-22 11:06:30|196.15|193.75|196.4|194|196.4|194|196.15|193.75|0
1650625600000|2022-04-22 11:06:40|196.31|193.91|196.31|193.91|196.47|194.07|196.31|193.91|0
1650625610000|2022-04-22 11:06:50|196.15|193.75|195.83|193.43|196.15|193.75|195.83|193.43|0
1650625620000|2022-04-22 11:07:00|195.36|192.96|195.04|192.64|195.36|192.96|195.04|192.64|0
1650625630000|2022-04-22 11:07:10|194.88|192.48|195.04|192.64|195.04|192.64|194.88|192.48|0
1650625640000|2022-04-22 11:07:20|194.88|192.48|194.88|192.48|194.88|192.48|194.88|192.48|0
1650625650000|2022-04-22 11:07:30|194.72|192.32|194.56|192.16|194.72|192.32|194.56|192.16|0
1650625660000|2022-04-22 11:07:40|194.4|192|194.4|192|194.4|192|194.4|192|0
1650625670000|2022-04-22 11:07:50|194.24|191.84|194.08|191.68|194.24|191.84|194.08|191.68|0
1650625680000|2022-04-22 11:08:00|194.24|191.84|193.76|191.36|194.24|191.84|193.76|191.36|0
1650625690000|2022-04-22 11:08:10|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1650625700000|2022-04-22 11:08:20|194|191.6|194.24|191.84|194.24|191.84|194|191.6|0
1650625710000|2022-04-22 11:08:30|194.16|191.76|194.24|191.84|194.24|191.84|194.08|191.68|0
1650625720000|2022-04-22 11:08:40|194.08|191.68|194.32|191.92|194.4|192|194.08|191.68|0
1650625730000|2022-04-22 11:08:50|194.24|191.84|194.4|192|194.4|192|194.24|191.84|0
1650625740000|2022-04-22 11:09:00|194.08|191.68|194.08|191.68|194.24|191.84|194.08|191.68|0
1650625750000|2022-04-22 11:09:10|194.24|191.84|194.08|191.68|194.4|192|194.08|191.68|0
1650625760000|2022-04-22 11:09:20|193.84|191.44|193.92|191.52|193.92|191.52|193.84|191.44|0
1650625770000|2022-04-22 11:09:30|193.84|191.44|193.6|191.2|193.84|191.44|193.6|191.2|0
1650625780000|2022-04-22 11:09:40|193.53|191.13|193.44|191.04|193.53|191.13|193.44|191.04|0
1650625790000|2022-04-22 11:09:50|193.76|191.36|193.6|191.2|193.76|191.36|193.6|191.2|0
1650625800000|2022-04-22 11:10:00|193.44|191.04|193.12|190.72|193.44|191.04|193.12|190.72|0
1650625810000|2022-04-22 11:10:10|192.97|190.57|192.97|190.57|192.97|190.57|192.81|190.41|0
1650625820000|2022-04-22 11:10:20|193.12|190.72|193.12|190.72|193.12|190.72|192.97|190.57|0
1650625830000|2022-04-22 11:10:30|192.97|190.57|192.97|190.57|192.97|190.57|192.89|190.49|0
1650625840000|2022-04-22 11:10:40|192.81|190.41|192.97|190.57|193.12|190.72|192.81|190.41|0
1650625850000|2022-04-22 11:10:50|192.81|190.41|192.81|190.41|192.81|190.41|192.65|190.25|0
1650625860000|2022-04-22 11:11:00|192.65|190.25|192.49|190.09|192.65|190.25|192.49|190.09|0
1650625870000|2022-04-22 11:11:10|192.65|190.25|191.86|189.46|192.65|190.25|191.86|189.46|0
1650625880000|2022-04-22 11:11:20|192.02|189.62|191.7|189.3|192.02|189.62|191.7|189.3|0
1650625890000|2022-04-22 11:11:30|192.02|189.62|192.17|189.77|192.17|189.77|192.02|189.62|0
1650625900000|2022-04-22 11:11:40|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650625910000|2022-04-22 11:11:50|192.65|190.25|192.65|190.25|192.65|190.25|192.49|190.09|0
1650625920000|2022-04-22 11:12:00|192.49|190.09|192.17|189.77|192.49|190.09|192.17|189.77|0
1650625930000|2022-04-22 11:12:10|191.86|189.46|191.86|189.46|191.86|189.46|191.7|189.3|0
1650625940000|2022-04-22 11:12:20|191.7|189.3|191.54|189.14|191.7|189.3|191.38|188.98|0
1650625950000|2022-04-22 11:12:30|191.47|189.07|191.54|189.14|191.54|189.14|191.38|188.98|0
1650625960000|2022-04-22 11:12:40|191.94|189.54|191.7|189.3|191.94|189.54|191.7|189.3|0
1650625970000|2022-04-22 11:12:50|191.54|189.14|191.38|188.98|191.54|189.14|191.38|188.98|0
1650625980000|2022-04-22 11:13:00|191.7|189.3|191.54|189.14|191.7|189.3|191.54|189.14|0
1650625990000|2022-04-22 11:13:10|191.38|188.98|191.54|189.14|191.54|189.14|191.38|188.98|0
1650626000000|2022-04-22 11:13:20|191.7|189.3|191.7|189.3|191.78|189.38|191.7|189.3|0
1650626010000|2022-04-22 11:13:30|192.01|189.61|191.86|189.46|192.01|189.61|191.7|189.3|0
1650626020000|2022-04-22 11:13:40|191.7|189.3|191.86|189.46|191.86|189.46|191.7|189.3|0
1650626030000|2022-04-22 11:13:50|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650626040000|2022-04-22 11:14:00|192.1|189.7|192.17|189.77|192.17|189.77|192.1|189.7|0
1650626050000|2022-04-22 11:14:10|192.1|189.7|192.8|190.4|192.8|190.4|192.1|189.7|0
1650626060000|2022-04-22 11:14:20|192.01|189.61|191.38|188.98|192.01|189.61|191.38|188.98|0
1650626070000|2022-04-22 11:14:30|191.54|189.14|191.7|189.3|191.7|189.3|191.54|189.14|0
1650626080000|2022-04-22 11:14:40|191.86|189.46|191.7|189.3|191.86|189.46|191.7|189.3|0
1650626090000|2022-04-22 11:14:50|191.86|189.46|191.7|189.3|191.86|189.46|191.7|189.3|0
1650626100000|2022-04-22 11:15:00|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650626110000|2022-04-22 11:15:10|192.01|189.61|192.65|190.25|192.65|190.25|192.01|189.61|0
1650626120000|2022-04-22 11:15:20|192.49|190.09|192.8|190.4|192.8|190.4|192.49|190.09|0
1650626130000|2022-04-22 11:15:30|192.65|190.25|192.8|190.4|192.8|190.4|192.65|190.25|0
1650626140000|2022-04-22 11:15:40|192.65|190.25|192.57|190.17|192.65|190.25|192.57|190.17|0
1650626150000|2022-04-22 11:15:50|192.65|190.25|192.8|190.4|192.8|190.4|192.65|190.25|0
1650626160000|2022-04-22 11:16:00|192.65|190.25|192.65|190.25|192.65|190.25|192.65|190.25|0
1650626170000|2022-04-22 11:16:10|192.33|189.93|192.33|189.93|192.33|189.93|192.33|189.93|0
1650626180000|2022-04-22 11:16:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650626190000|2022-04-22 11:16:30|192.33|189.93|192.33|189.93|192.33|189.93|192.33|189.93|0
1650626200000|2022-04-22 11:16:40|192.64|190.24|192.49|190.09|192.64|190.24|192.49|190.09|0
1650626210000|2022-04-22 11:16:50|192.33|189.93|192.64|190.24|192.64|190.24|192.33|189.93|0
1650626220000|2022-04-22 11:17:00|192.49|190.09|192.64|190.24|192.64|190.24|192.49|190.09|0
1650626230000|2022-04-22 11:17:10|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650626240000|2022-04-22 11:17:20|192.33|189.93|192.49|190.09|192.64|190.24|192.33|189.93|0
1650626250000|2022-04-22 11:17:30|192.33|189.93|192.17|189.77|192.33|189.93|192.17|189.77|0
1650626260000|2022-04-22 11:17:40|192.33|189.93|192.17|189.77|192.49|190.09|192.17|189.77|0
1650626270000|2022-04-22 11:17:50|192.01|189.61|191.7|189.3|192.01|189.61|191.7|189.3|0
1650626280000|2022-04-22 11:18:00|192.01|189.61|192.33|189.93|192.49|190.09|192.01|189.61|0
1650626290000|2022-04-22 11:18:10|192.25|189.85|191.69|189.29|192.25|189.85|191.69|189.29|0
1650626300000|2022-04-22 11:18:20|191.85|189.45|191.85|189.45|191.85|189.45|191.69|189.29|0
1650626310000|2022-04-22 11:18:30|191.54|189.14|191.69|189.29|191.69|189.29|191.38|188.98|0
1650626320000|2022-04-22 11:18:40|191.62|189.22|191.54|189.14|191.85|189.45|191.54|189.14|0
1650626330000|2022-04-22 11:18:50|191.69|189.29|191.85|189.45|191.85|189.45|191.69|189.29|0
1650626340000|2022-04-22 11:19:00|191.69|189.29|191.85|189.45|191.85|189.45|191.54|189.14|0
1650626350000|2022-04-22 11:19:10|191.69|189.29|191.69|189.29|191.69|189.29|191.69|189.29|0
1650626360000|2022-04-22 11:19:20|191.54|189.14|191.69|189.29|191.69|189.29|191.54|189.14|0
1650626370000|2022-04-22 11:19:30|191.85|189.45|191.85|189.45|191.85|189.45|191.69|189.29|0
1650626380000|2022-04-22 11:19:40|191.69|189.29|191.54|189.14|191.69|189.29|191.54|189.14|0
1650626390000|2022-04-22 11:19:50|191.38|188.98|191.54|189.14|191.54|189.14|191.38|188.98|0
1650626400000|2022-04-22 11:20:00|191.69|189.29|191.69|189.29|191.85|189.45|191.69|189.29|0
1650626430000|2022-04-22 11:20:30|191.54|189.14|191.69|189.29|191.85|189.45|191.54|189.14|0
1650626440000|2022-04-22 11:20:40|191.54|189.14|191.54|189.14|191.69|189.29|191.54|189.14|0
1650626460000|2022-04-22 11:21:00|191.62|189.22|191.53|189.13|191.62|189.22|191.53|189.13|0
1650626470000|2022-04-22 11:21:10|191.69|189.29|191.38|188.98|191.69|189.29|191.38|188.98|0
1650626480000|2022-04-22 11:21:20|191.53|189.13|191.53|189.13|191.53|189.13|191.38|188.98|0
1650626490000|2022-04-22 11:21:30|191.38|188.98|191.69|189.29|191.69|189.29|191.38|188.98|0
1650626500000|2022-04-22 11:21:40|191.53|189.13|191.85|189.45|191.85|189.45|191.53|189.13|0
1650626510000|2022-04-22 11:21:50|191.69|189.29|191.69|189.29|191.69|189.29|191.69|189.29|0
1650626520000|2022-04-22 11:22:00|191.38|188.98|191.53|189.13|191.53|189.13|191.38|188.98|0
1650626530000|2022-04-22 11:22:10|191.69|189.29|191.53|189.13|191.69|189.29|191.53|189.13|0
1650626540000|2022-04-22 11:22:20|191.69|189.29|191.85|189.45|191.85|189.45|191.69|189.29|0
1650626550000|2022-04-22 11:22:30|191.69|189.29|191.93|189.53|191.93|189.53|191.69|189.29|0
1650626560000|2022-04-22 11:22:40|192.01|189.61|192.17|189.77|192.32|189.92|192.01|189.61|0
1650626570000|2022-04-22 11:22:50|192.25|189.85|192.32|189.92|192.32|189.92|192.17|189.77|0
1650626580000|2022-04-22 11:23:00|192.48|190.08|192.48|190.08|192.64|190.24|192.48|190.08|0
1650626590000|2022-04-22 11:23:10|192.32|189.92|192.32|189.92|192.41|190.01|192.32|189.92|0
1650626600000|2022-04-22 11:23:20|193.29|190.89|193.38|190.98|193.45|191.05|193.29|190.89|0
1650626610000|2022-04-22 11:23:30|193.61|191.21|193.61|191.21|193.77|191.37|193.61|191.21|0
1650626620000|2022-04-22 11:23:40|193.69|191.29|193.77|191.37|193.77|191.37|193.69|191.29|0
1650626640000|2022-04-22 11:24:00|193.61|191.21|193.61|191.21|193.61|191.21|193.61|191.21|0
1650626650000|2022-04-22 11:24:10|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1650626680000|2022-04-22 11:24:40|193.14|190.74|193.14|190.74|193.14|190.74|193.14|190.74|0
1650626690000|2022-04-22 11:24:50|192.98|190.58|193.22|190.82|193.22|190.82|192.98|190.58|0
1650626700000|2022-04-22 11:25:00|193.14|190.74|193.45|191.05|193.45|191.05|193.14|190.74|0
1650626710000|2022-04-22 11:25:10|193.61|191.21|193.45|191.05|193.61|191.21|193.45|191.05|0
1650626720000|2022-04-22 11:25:20|193.61|191.21|193.45|191.05|193.61|191.21|193.45|191.05|0
1650626740000|2022-04-22 11:25:40|193.29|190.89|193.29|190.89|193.45|191.05|193.29|190.89|0
1650626750000|2022-04-22 11:25:50|193.45|191.05|193.29|190.89|193.45|191.05|193.29|190.89|0
1650626760000|2022-04-22 11:26:00|193.37|190.97|193.61|191.21|193.61|191.21|193.37|190.97|0
1650626770000|2022-04-22 11:26:10|193.77|191.37|193.77|191.37|193.77|191.37|193.77|191.37|0
1650626780000|2022-04-22 11:26:20|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1650626790000|2022-04-22 11:26:30|193.77|191.37|193.77|191.37|193.77|191.37|193.77|191.37|0
1650626800000|2022-04-22 11:26:40|193.69|191.29|193.77|191.37|193.77|191.37|193.69|191.29|0
1650626810000|2022-04-22 11:26:50|193.61|191.21|193.37|190.97|193.61|191.21|193.29|190.89|0
1650626820000|2022-04-22 11:27:00|193.45|191.05|193.29|190.89|193.45|191.05|193.29|190.89|0
1650626830000|2022-04-22 11:27:10|193.13|190.73|193.13|190.73|193.13|190.73|193.13|190.73|0
1650626850000|2022-04-22 11:27:30|193.29|190.89|193.29|190.89|193.29|190.89|193.13|190.73|0
1650626860000|2022-04-22 11:27:40|193.13|190.73|193.45|191.05|193.45|191.05|193.13|190.73|0
1650626870000|2022-04-22 11:27:50|193.37|190.97|193.29|190.89|193.37|190.97|193.29|190.89|0
1650626890000|2022-04-22 11:28:10|193.22|190.82|193.29|190.89|193.29|190.89|193.22|190.82|0
1650626900000|2022-04-22 11:28:20|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1650626910000|2022-04-22 11:28:30|193.29|190.89|193.13|190.73|193.29|190.89|193.13|190.73|0
1650626930000|2022-04-22 11:28:50|192.98|190.58|193.06|190.66|193.13|190.73|192.98|190.58|0
1650626940000|2022-04-22 11:29:00|192.98|190.58|192.97|190.57|193.13|190.73|192.97|190.57|0
1650626950000|2022-04-22 11:29:10|192.82|190.42|192.34|189.94|192.82|190.42|192.34|189.94|0
1650626960000|2022-04-22 11:29:20|192.5|190.1|192.66|190.26|192.66|190.26|192.5|190.1|0
1650626970000|2022-04-22 11:29:30|192.82|190.42|192.66|190.26|192.82|190.42|192.66|190.26|0
1650626980000|2022-04-22 11:29:40|192.82|190.42|192.66|190.26|192.82|190.42|192.66|190.26|0
1650627000000|2022-04-22 11:30:00|192.5|190.1|192.66|190.26|192.66|190.26|192.5|190.1|0
1650627010000|2022-04-22 11:30:10|193.13|190.73|193.29|190.89|193.29|190.89|193.13|190.73|0
1650627020000|2022-04-22 11:30:20|193.21|190.81|193.13|190.73|193.21|190.81|193.13|190.73|0
1650627030000|2022-04-22 11:30:30|193.29|190.89|193.29|190.89|193.29|190.89|193.13|190.73|0
1650627040000|2022-04-22 11:30:40|193.21|190.81|193.13|190.73|193.21|190.81|193.13|190.73|0
1650627050000|2022-04-22 11:30:50|192.66|190.26|192.34|189.94|192.66|190.26|192.34|189.94|0
1650627060000|2022-04-22 11:31:00|192.5|190.1|192.34|189.94|192.5|190.1|192.34|189.94|0
1650627070000|2022-04-22 11:31:10|191.87|189.47|192.03|189.63|192.03|189.63|191.87|189.47|0
1650627080000|2022-04-22 11:31:20|191.87|189.47|191.87|189.47|191.87|189.47|191.71|189.31|0
1650627090000|2022-04-22 11:31:30|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1650627100000|2022-04-22 11:31:40|192.5|190.1|192.82|190.42|192.82|190.42|192.5|190.1|0
1650627110000|2022-04-22 11:31:50|192.97|190.57|193.13|190.73|193.13|190.73|192.97|190.57|0
1650627120000|2022-04-22 11:32:00|193.45|191.05|193.45|191.05|193.45|191.05|193.13|190.73|0
1650627130000|2022-04-22 11:32:10|193.13|190.73|193.05|190.65|193.13|190.73|193.05|190.65|0
1650627140000|2022-04-22 11:32:20|193.13|190.73|192.81|190.41|193.13|190.73|192.81|190.41|0
1650627150000|2022-04-22 11:32:30|192.66|190.26|192.81|190.41|192.81|190.41|192.66|190.26|0
1650627160000|2022-04-22 11:32:40|192.97|190.57|192.97|190.57|192.97|190.57|192.97|190.57|0
1650627170000|2022-04-22 11:32:50|192.81|190.41|192.81|190.41|192.9|190.5|192.81|190.41|0
1650627180000|2022-04-22 11:33:00|193.13|190.73|193.13|190.73|193.13|190.73|193.13|190.73|0
1650627190000|2022-04-22 11:33:10|193.29|190.89|193.13|190.73|193.29|190.89|193.13|190.73|0
1650627200000|2022-04-22 11:33:20|193.21|190.81|193.45|191.05|193.45|191.05|193.21|190.81|0
1650627210000|2022-04-22 11:33:30|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1650627220000|2022-04-22 11:33:40|193.76|191.36|193.76|191.36|193.76|191.36|193.76|191.36|0
1650627230000|2022-04-22 11:33:50|193.92|191.52|194.08|191.68|194.08|191.68|193.92|191.52|0
1650627240000|2022-04-22 11:34:00|194.24|191.84|194.48|192.08|194.48|192.08|194.24|191.84|0
1650627250000|2022-04-22 11:34:10|194.55|192.15|194.55|192.15|194.55|192.15|194.39|191.99|0
1650627260000|2022-04-22 11:34:20|194.71|192.31|194.71|192.31|194.71|192.31|194.71|192.31|0
1650627270000|2022-04-22 11:34:30|194.79|192.39|194.71|192.31|194.79|192.39|194.71|192.31|0
1650627280000|2022-04-22 11:34:40|194.87|192.47|194.55|192.15|194.87|192.47|194.55|192.15|0
1650627290000|2022-04-22 11:34:50|194.71|192.31|194.71|192.31|194.71|192.31|194.71|192.31|0
1650627300000|2022-04-22 11:35:00|194.63|192.23|194.39|191.99|194.63|192.23|194.39|191.99|0
1650627310000|2022-04-22 11:35:10|194.55|192.15|194.87|192.47|194.87|192.47|194.55|192.15|0
1650627320000|2022-04-22 11:35:20|194.71|192.31|194.55|192.15|194.71|192.31|194.55|192.15|0
1650627330000|2022-04-22 11:35:30|194.39|191.99|194.23|191.83|194.39|191.99|194.23|191.83|0
1650627340000|2022-04-22 11:35:40|194.39|191.99|194.87|192.47|194.87|192.47|194.23|191.83|0
1650627360000|2022-04-22 11:36:00|194.71|192.31|194.39|191.99|194.87|192.47|194.39|191.99|0
1650627370000|2022-04-22 11:36:10|194.48|192.08|194.39|191.99|194.55|192.15|194.39|191.99|0
1650627380000|2022-04-22 11:36:20|194.23|191.83|194.39|191.99|194.55|192.15|194.23|191.83|0
1650627390000|2022-04-22 11:36:30|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1650627400000|2022-04-22 11:36:40|194.32|191.92|194.23|191.83|194.39|191.99|194.23|191.83|0
1650627410000|2022-04-22 11:36:50|194|191.6|193.6|191.2|194|191.6|193.6|191.2|0
1650627420000|2022-04-22 11:37:00|193.76|191.36|193.92|191.52|194|191.6|193.76|191.36|0
1650627430000|2022-04-22 11:37:10|193.76|191.36|193.28|190.88|193.76|191.36|193.28|190.88|0
1650627440000|2022-04-22 11:37:20|193.13|190.73|192.5|190.1|193.13|190.73|192.5|190.1|0
1650627460000|2022-04-22 11:37:40|192.34|189.94|192.65|190.25|192.65|190.25|192.18|189.78|0
1650627470000|2022-04-22 11:37:50|192.81|190.41|192.97|190.57|193.13|190.73|192.81|190.41|0
1650627480000|2022-04-22 11:38:00|193.13|190.73|193.13|190.73|193.13|190.73|193.13|190.73|0
1650627490000|2022-04-22 11:38:10|193.28|190.88|193.21|190.81|193.37|190.97|193.21|190.81|0
1650627500000|2022-04-22 11:38:20|193.13|190.73|192.81|190.41|193.13|190.73|192.81|190.41|0
1650627510000|2022-04-22 11:38:30|192.65|190.25|192.81|190.41|192.81|190.41|192.65|190.25|0
1650627520000|2022-04-22 11:38:40|192.97|190.57|193.13|190.73|193.13|190.73|192.97|190.57|0
1650627540000|2022-04-22 11:39:00|193.28|190.88|193.28|190.88|193.28|190.88|193.28|190.88|0
1650627550000|2022-04-22 11:39:10|193.13|190.73|193.21|190.81|193.28|190.88|193.13|190.73|0
1650627560000|2022-04-22 11:39:20|193.13|190.73|193.13|190.73|193.13|190.73|192.97|190.57|0
1650627570000|2022-04-22 11:39:30|193.05|190.65|192.65|190.25|193.05|190.65|192.65|190.25|0
1650627580000|2022-04-22 11:39:40|192.81|190.41|192.81|190.41|192.81|190.41|192.81|190.41|0
1650627590000|2022-04-22 11:39:50|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1650627600000|2022-04-22 11:40:00|192.49|190.09|192.81|190.41|192.81|190.41|192.49|190.09|0
1650627610000|2022-04-22 11:40:10|192.73|190.33|192.81|190.41|192.81|190.41|192.49|190.09|0
1650627620000|2022-04-22 11:40:20|192.97|190.57|192.97|190.57|192.97|190.57|192.97|190.57|0
1650627630000|2022-04-22 11:40:30|193.12|190.72|193.12|190.72|193.21|190.81|193.12|190.72|0
1650627650000|2022-04-22 11:40:50|193.05|190.65|193.12|190.72|193.12|190.72|193.05|190.65|0
1650627660000|2022-04-22 11:41:00|192.97|190.57|193.05|190.65|193.05|190.65|192.97|190.57|0
1650627670000|2022-04-22 11:41:10|192.89|190.49|193.28|190.88|193.28|190.88|192.89|190.49|0
1650627690000|2022-04-22 11:41:30|193.36|190.96|193.28|190.88|193.36|190.96|193.28|190.88|0
1650627700000|2022-04-22 11:41:40|193.36|190.96|193.44|191.04|193.44|191.04|193.28|190.88|0
1650627710000|2022-04-22 11:41:50|193.36|190.96|193.44|191.04|193.44|191.04|193.36|190.96|0
1650627720000|2022-04-22 11:42:00|193.6|191.2|193.6|191.2|193.76|191.36|193.6|191.2|0
1650627730000|2022-04-22 11:42:10|193.44|191.04|193.76|191.36|193.76|191.36|193.44|191.04|0
1650627740000|2022-04-22 11:42:20|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650627750000|2022-04-22 11:42:30|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1650627760000|2022-04-22 11:42:40|193.44|191.04|193.6|191.2|193.6|191.2|193.44|191.04|0
1650627770000|2022-04-22 11:42:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650627780000|2022-04-22 11:43:00|193.91|191.51|193.75|191.35|193.91|191.51|193.75|191.35|0
1650627800000|2022-04-22 11:43:20|193.84|191.44|193.75|191.35|193.84|191.44|193.75|191.35|0
1650627810000|2022-04-22 11:43:30|193.6|191.2|193.75|191.35|193.75|191.35|193.6|191.2|0
1650627820000|2022-04-22 11:43:40|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650627830000|2022-04-22 11:43:50|193.6|191.2|193.44|191.04|193.6|191.2|193.44|191.04|0
1650627840000|2022-04-22 11:44:00|193.75|191.35|193.91|191.51|193.91|191.51|193.75|191.35|0
1650627850000|2022-04-22 11:44:10|194.07|191.67|193.75|191.35|194.07|191.67|193.75|191.35|0
1650627860000|2022-04-22 11:44:20|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1650627870000|2022-04-22 11:44:30|193.44|191.04|193.75|191.35|193.75|191.35|193.44|191.04|0
1650627880000|2022-04-22 11:44:40|193.91|191.51|194.07|191.67|194.07|191.67|193.91|191.51|0
1650627890000|2022-04-22 11:44:50|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650627900000|2022-04-22 11:45:00|194.07|191.67|193.91|191.51|194.07|191.67|193.91|191.51|0
1650627910000|2022-04-22 11:45:10|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650627920000|2022-04-22 11:45:20|193.91|191.51|193.99|191.59|194.07|191.67|193.91|191.51|0
1650627930000|2022-04-22 11:45:30|193.91|191.51|193.75|191.35|193.91|191.51|193.75|191.35|0
1650627940000|2022-04-22 11:45:40|193.91|191.51|193.75|191.35|193.91|191.51|193.75|191.35|0
1650627950000|2022-04-22 11:45:50|193.91|191.51|193.75|191.35|193.91|191.51|193.75|191.35|0
1650627960000|2022-04-22 11:46:00|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650627980000|2022-04-22 11:46:20|194.07|191.67|194.07|191.67|194.07|191.67|193.99|191.59|0
1650627990000|2022-04-22 11:46:30|193.91|191.51|193.75|191.35|193.91|191.51|193.75|191.35|0
1650628000000|2022-04-22 11:46:40|193.83|191.43|193.91|191.51|193.91|191.51|193.83|191.43|0
1650628010000|2022-04-22 11:46:50|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650628020000|2022-04-22 11:47:00|193.75|191.35|194.23|191.83|194.23|191.83|193.75|191.35|0
1650628030000|2022-04-22 11:47:10|194.38|191.98|194.23|191.83|194.38|191.98|194.23|191.83|0
1650628040000|2022-04-22 11:47:20|194.15|191.75|194.23|191.83|194.23|191.83|194.07|191.67|0
1650628050000|2022-04-22 11:47:30|194.07|191.67|194.23|191.83|194.23|191.83|194.07|191.67|0
1650628060000|2022-04-22 11:47:40|194.15|191.75|193.91|191.51|194.23|191.83|193.91|191.51|0
1650628080000|2022-04-22 11:48:00|194.07|191.67|194.07|191.67|194.07|191.67|193.99|191.59|0
1650628090000|2022-04-22 11:48:10|193.91|191.51|193.91|191.51|193.99|191.59|193.91|191.51|0
1650628100000|2022-04-22 11:48:20|193.75|191.35|193.43|191.03|193.75|191.35|193.28|190.88|0
1650628110000|2022-04-22 11:48:30|193.59|191.19|194.07|191.67|194.07|191.67|193.59|191.19|0
1650628120000|2022-04-22 11:48:40|194.23|191.83|194.38|191.98|194.38|191.98|194.23|191.83|0
1650628130000|2022-04-22 11:48:50|194.7|192.3|194.7|192.3|194.7|192.3|194.7|192.3|0
1650628140000|2022-04-22 11:49:00|194.54|192.14|194.07|191.67|194.7|192.3|194.07|191.67|0
1650628150000|2022-04-22 11:49:10|193.91|191.51|194.07|191.67|194.07|191.67|193.91|191.51|0
1650628160000|2022-04-22 11:49:20|193.83|191.43|193.28|190.88|193.83|191.43|193.28|190.88|0
1650628170000|2022-04-22 11:49:30|193.43|191.03|193.12|190.72|193.43|191.03|193.12|190.72|0
1650628180000|2022-04-22 11:49:40|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1650628190000|2022-04-22 11:49:50|193.04|190.64|193.12|190.72|193.12|190.72|193.04|190.64|0
1650628200000|2022-04-22 11:50:00|193.59|191.19|193.59|191.19|193.59|191.19|193.59|191.19|0
1650628210000|2022-04-22 11:50:10|193.43|191.03|193.59|191.19|193.59|191.19|193.43|191.03|0
1650628220000|2022-04-22 11:50:20|193.52|191.12|194.07|191.67|194.07|191.67|193.43|191.03|0
1650628230000|2022-04-22 11:50:30|194.22|191.82|194.31|191.91|194.31|191.91|194.22|191.82|0
1650628240000|2022-04-22 11:50:40|194.38|191.98|194.07|191.67|194.38|191.98|194.07|191.67|0
1650628250000|2022-04-22 11:50:50|193.91|191.51|194.22|191.82|194.22|191.82|193.91|191.51|0
1650628260000|2022-04-22 11:51:00|194.15|191.75|193.91|191.51|194.15|191.75|193.91|191.51|0
1650628270000|2022-04-22 11:51:10|193.99|191.59|193.83|191.43|193.99|191.59|193.75|191.35|0
1650628280000|2022-04-22 11:51:20|193.91|191.51|193.51|191.11|193.91|191.51|193.51|191.11|0
1650628290000|2022-04-22 11:51:30|193.43|191.03|193.43|191.03|193.59|191.19|193.43|191.03|0
1650628300000|2022-04-22 11:51:40|193.51|191.11|193.27|190.87|193.51|191.11|193.27|190.87|0
1650628310000|2022-04-22 11:51:50|193.43|191.03|193.43|191.03|193.43|191.03|193.43|191.03|0
1650628320000|2022-04-22 11:52:00|193.59|191.19|193.75|191.35|193.75|191.35|193.43|191.03|0
1650628330000|2022-04-22 11:52:10|193.59|191.19|193.59|191.19|193.59|191.19|193.36|190.96|0
1650628340000|2022-04-22 11:52:20|193.67|191.27|193.75|191.35|193.75|191.35|193.67|191.27|0
1650628350000|2022-04-22 11:52:30|193.59|191.19|193.67|191.27|193.75|191.35|193.59|191.19|0
1650628360000|2022-04-22 11:52:40|193.59|191.19|193.59|191.19|193.59|191.19|193.59|191.19|0
1650628370000|2022-04-22 11:52:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650628380000|2022-04-22 11:53:00|193.83|191.43|193.75|191.35|193.83|191.43|193.75|191.35|0
1650628390000|2022-04-22 11:53:10|193.59|191.19|193.59|191.19|193.59|191.19|193.51|191.11|0
1650628400000|2022-04-22 11:53:20|193.43|191.03|193.59|191.19|193.59|191.19|193.43|191.03|0
1650628410000|2022-04-22 11:53:30|193.43|191.03|192.96|190.56|193.43|191.03|192.96|190.56|0
1650628420000|2022-04-22 11:53:40|192.8|190.4|192.64|190.24|192.8|190.4|192.64|190.24|0
1650628430000|2022-04-22 11:53:50|192.48|190.08|192.48|190.08|192.48|190.08|192.48|190.08|0
1650628440000|2022-04-22 11:54:00|192.64|190.24|192.48|190.08|192.64|190.24|192.48|190.08|0
1650628450000|2022-04-22 11:54:10|192.33|189.93|192.01|189.61|192.33|189.93|192.01|189.61|0
1650628460000|2022-04-22 11:54:20|192.17|189.77|192.01|189.61|192.17|189.77|192.01|189.61|0
1650628470000|2022-04-22 11:54:30|192.17|189.77|192.17|189.77|192.33|189.93|192.17|189.77|0
1650628480000|2022-04-22 11:54:40|192.33|189.93|192.09|189.69|192.33|189.93|192.01|189.61|0
1650628490000|2022-04-22 11:54:50|192.17|189.77|193.43|191.03|193.43|191.03|192.17|189.77|0
1650628500000|2022-04-22 11:55:00|193.11|190.71|193.43|191.03|193.43|191.03|193.11|190.71|0
1650628510000|2022-04-22 11:55:10|193.67|191.27|193.43|191.03|193.67|191.27|193.43|191.03|0
1650628520000|2022-04-22 11:55:20|193.51|191.11|193.9|191.5|193.9|191.5|193.51|191.11|0
1650628530000|2022-04-22 11:55:30|193.75|191.35|193.75|191.35|193.75|191.35|193.59|191.19|0
1650628540000|2022-04-22 11:55:40|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650628550000|2022-04-22 11:55:50|194.06|191.66|194.06|191.66|194.06|191.66|194.06|191.66|0
1650628560000|2022-04-22 11:56:00|194.38|191.98|194.54|192.14|194.54|192.14|194.38|191.98|0
1650628580000|2022-04-22 11:56:20|194.62|192.22|194.69|192.29|194.69|192.29|194.62|192.22|0
1650628600000|2022-04-22 11:56:40|194.54|192.14|194.22|191.82|194.54|192.14|194.22|191.82|0
1650628610000|2022-04-22 11:56:50|194.14|191.74|194.54|192.14|194.54|192.14|194.14|191.74|0
1650628620000|2022-04-22 11:57:00|194.22|191.82|193.74|191.34|194.22|191.82|193.74|191.34|0
1650628630000|2022-04-22 11:57:10|193.59|191.19|193.43|191.03|193.74|191.34|193.43|191.03|0
1650628640000|2022-04-22 11:57:20|193.27|190.87|192.48|190.08|193.27|190.87|192.48|190.08|0
1650628650000|2022-04-22 11:57:30|192.32|189.92|191.69|189.29|192.32|189.92|191.62|189.22|0
1650628660000|2022-04-22 11:57:40|192.17|189.77|192.17|189.77|192.32|189.92|192.17|189.77|0
1650628670000|2022-04-22 11:57:50|192.01|189.61|192.17|189.77|192.17|189.77|192.01|189.61|0
1650628680000|2022-04-22 11:58:00|192.01|189.61|191.62|189.22|192.01|189.61|191.62|189.22|0
1650628690000|2022-04-22 11:58:10|191.69|189.29|192.17|189.77|192.17|189.77|191.69|189.29|0
1650628700000|2022-04-22 11:58:20|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650628710000|2022-04-22 11:58:30|191.85|189.45|192.01|189.61|192.01|189.61|191.85|189.45|0
1650628720000|2022-04-22 11:58:40|192.17|189.77|192.17|189.77|192.17|189.77|192.17|189.77|0
1650628730000|2022-04-22 11:58:50|192.01|189.61|191.62|189.22|192.01|189.61|191.62|189.22|0
1650628740000|2022-04-22 11:59:00|191.69|189.29|191.69|189.29|191.69|189.29|191.62|189.22|0
1650628750000|2022-04-22 11:59:10|191.54|189.14|191.38|188.98|191.54|189.14|191.38|188.98|0
1650628760000|2022-04-22 11:59:20|191.22|188.82|192.01|189.61|192.01|189.61|191.22|188.82|0
1650628770000|2022-04-22 11:59:30|192.17|189.77|192.17|189.77|192.17|189.77|192.17|189.77|0
1650628780000|2022-04-22 11:59:40|192.16|189.76|192.16|189.76|192.16|189.76|192.01|189.61|0
1650628790000|2022-04-22 11:59:50|192.01|189.61|191.62|189.22|192.01|189.61|191.62|189.22|0
1650628800000|2022-04-22 12:00:00|191.54|189.14|190.91|188.51|191.54|189.14|190.75|188.35|0
1650628810000|2022-04-22 12:00:10|191.06|188.66|191.22|188.82|191.22|188.82|191.06|188.66|0
1650628820000|2022-04-22 12:00:20|190.75|188.35|190.75|188.35|190.91|188.51|190.75|188.35|0
1650628830000|2022-04-22 12:00:30|191.06|188.66|190.75|188.35|191.06|188.66|190.75|188.35|0
1650628840000|2022-04-22 12:00:40|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1650628850000|2022-04-22 12:00:50|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1650628860000|2022-04-22 12:01:00|191.54|189.14|191.69|189.29|191.85|189.45|191.54|189.14|0
1650628870000|2022-04-22 12:01:10|191.85|189.45|191.53|189.13|191.85|189.45|191.53|189.13|0
1650628880000|2022-04-22 12:01:20|191.38|188.98|191.06|188.66|191.38|188.98|190.91|188.51|0
1650628890000|2022-04-22 12:01:30|191.22|188.82|191.06|188.66|191.22|188.82|191.06|188.66|0
1650628900000|2022-04-22 12:01:40|191.22|188.82|191.06|188.66|191.22|188.82|191.06|188.66|0
1650628910000|2022-04-22 12:01:50|191.22|188.82|190.75|188.35|191.22|188.82|190.59|188.19|0
1650628920000|2022-04-22 12:02:00|190.91|188.51|190.75|188.35|190.91|188.51|190.75|188.35|0
1650628930000|2022-04-22 12:02:10|190.59|188.19|190.59|188.19|190.75|188.35|190.59|188.19|0
1650628940000|2022-04-22 12:02:20|190.75|188.35|191.06|188.66|191.06|188.66|190.75|188.35|0
1650628950000|2022-04-22 12:02:30|190.91|188.51|191.06|188.66|191.06|188.66|190.91|188.51|0
1650628970000|2022-04-22 12:02:50|191.38|188.98|190.91|188.51|191.38|188.98|190.91|188.51|0
1650628980000|2022-04-22 12:03:00|191.06|188.66|191.06|188.66|191.06|188.66|190.99|188.59|0
1650628990000|2022-04-22 12:03:10|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1650629000000|2022-04-22 12:03:20|191.06|188.66|191.38|188.98|191.38|188.98|191.06|188.66|0
1650629010000|2022-04-22 12:03:30|191.53|189.13|191.85|189.45|191.85|189.45|191.53|189.13|0
1650629020000|2022-04-22 12:03:40|191.69|189.29|191.69|189.29|191.85|189.45|191.69|189.29|0
1650629030000|2022-04-22 12:03:50|191.85|189.45|191.53|189.13|191.85|189.45|191.53|189.13|0
1650629040000|2022-04-22 12:04:00|191.69|189.29|191.53|189.13|191.69|189.29|191.53|189.13|0
1650629050000|2022-04-22 12:04:10|191.46|189.06|191.06|188.66|191.46|189.06|191.06|188.66|0
1650629060000|2022-04-22 12:04:20|191.22|188.82|191.38|188.98|191.38|188.98|191.22|188.82|0
1650629070000|2022-04-22 12:04:30|191.53|189.13|191.22|188.82|191.53|189.13|191.22|188.82|0
1650629080000|2022-04-22 12:04:40|191.06|188.66|190.9|188.5|191.06|188.66|190.75|188.35|0
1650629090000|2022-04-22 12:04:50|190.75|188.35|190.9|188.5|190.9|188.5|190.75|188.35|0
1650629100000|2022-04-22 12:05:00|190.59|188.19|190.75|188.35|190.75|188.35|190.59|188.19|0
1650629110000|2022-04-22 12:05:10|190.59|188.19|190.59|188.19|190.59|188.19|190.59|188.19|0
1650629120000|2022-04-22 12:05:20|190.52|188.12|190.9|188.5|190.9|188.5|190.52|188.12|0
1650629130000|2022-04-22 12:05:30|191.06|188.66|190.9|188.5|191.06|188.66|190.9|188.5|0
1650629140000|2022-04-22 12:05:40|190.99|188.59|191.22|188.82|191.22|188.82|190.99|188.59|0
1650629150000|2022-04-22 12:05:50|191.37|188.97|191.53|189.13|191.53|189.13|191.37|188.97|0
1650629160000|2022-04-22 12:06:00|191.69|189.29|191.53|189.13|191.69|189.29|191.53|189.13|0
1650629170000|2022-04-22 12:06:10|191.37|188.97|191.53|189.13|191.53|189.13|191.37|188.97|0
1650629180000|2022-04-22 12:06:20|191.69|189.29|191.37|188.97|191.69|189.29|191.37|188.97|0
1650629190000|2022-04-22 12:06:30|191.22|188.82|190.9|188.5|191.22|188.82|190.9|188.5|0
1650629200000|2022-04-22 12:06:40|191.22|188.82|191.37|188.97|191.37|188.97|191.22|188.82|0
1650629210000|2022-04-22 12:06:50|191.22|188.82|191.37|188.97|191.37|188.97|191.22|188.82|0
1650629220000|2022-04-22 12:07:00|191.22|188.82|191.37|188.97|191.37|188.97|191.22|188.82|0
1650629230000|2022-04-22 12:07:10|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1650629240000|2022-04-22 12:07:20|191.22|188.82|191.22|188.82|191.22|188.82|191.14|188.74|0
1650629250000|2022-04-22 12:07:30|190.98|188.58|191.06|188.66|191.06|188.66|190.9|188.5|0
1650629260000|2022-04-22 12:07:40|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1650629270000|2022-04-22 12:07:50|191.37|188.97|191.3|188.9|191.37|188.97|191.22|188.82|0
1650629280000|2022-04-22 12:08:00|191.22|188.82|191.06|188.66|191.22|188.82|191.06|188.66|0
1650629290000|2022-04-22 12:08:10|191.14|188.74|191.22|188.82|191.22|188.82|191.06|188.66|0
1650629300000|2022-04-22 12:08:20|191.14|188.74|191.06|188.66|191.14|188.74|191.06|188.66|0
1650629320000|2022-04-22 12:08:40|191.14|188.74|191.22|188.82|191.22|188.82|191.14|188.74|0
1650629330000|2022-04-22 12:08:50|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1650629340000|2022-04-22 12:09:00|191.53|189.13|191.61|189.21|191.61|189.21|191.53|189.13|0
1650629350000|2022-04-22 12:09:10|191.53|189.13|191.06|188.66|191.53|189.13|191.06|188.66|0
1650629360000|2022-04-22 12:09:20|190.9|188.5|191.06|188.66|191.06|188.66|190.9|188.5|0
1650629370000|2022-04-22 12:09:30|191.21|188.81|191.37|188.97|191.37|188.97|191.21|188.81|0
1650629380000|2022-04-22 12:09:40|191.53|189.13|191.37|188.97|191.53|189.13|191.37|188.97|0
1650629390000|2022-04-22 12:09:50|191.53|189.13|191.37|188.97|191.53|189.13|191.37|188.97|0
1650629410000|2022-04-22 12:10:10|191.69|189.29|191.69|189.29|191.84|189.44|191.69|189.29|0
1650629420000|2022-04-22 12:10:20|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1650629430000|2022-04-22 12:10:30|191.21|188.81|191.3|188.9|191.37|188.97|191.21|188.81|0
1650629440000|2022-04-22 12:10:40|191.69|189.29|192.16|189.76|192.24|189.84|191.69|189.29|0
1650629450000|2022-04-22 12:10:50|192.08|189.68|192|189.6|192.08|189.68|192|189.6|0
1650629460000|2022-04-22 12:11:00|192.4|190|192.47|190.07|192.47|190.07|192.31|189.91|0
1650629470000|2022-04-22 12:11:10|192.31|189.91|192.47|190.07|192.47|190.07|192.16|189.76|0
1650629480000|2022-04-22 12:11:20|192.79|190.39|192.31|189.91|192.79|190.39|192.31|189.91|0
1650629490000|2022-04-22 12:11:30|192.47|190.07|192.4|190|192.47|190.07|192.31|189.91|0
1650629500000|2022-04-22 12:11:40|192.31|189.91|192.31|189.91|192.47|190.07|192.31|189.91|0
1650629510000|2022-04-22 12:11:50|192.24|189.84|192.31|189.91|192.31|189.91|192.16|189.76|0
1650629520000|2022-04-22 12:12:00|192.16|189.76|191.77|189.37|192.16|189.76|191.77|189.37|0
1650629530000|2022-04-22 12:12:10|191.92|189.52|191.84|189.44|191.92|189.52|191.84|189.44|0
1650629540000|2022-04-22 12:12:20|191.92|189.52|191.84|189.44|191.92|189.52|191.84|189.44|0
1650629550000|2022-04-22 12:12:30|192|189.6|192|189.6|192|189.6|192|189.6|0
1650629560000|2022-04-22 12:12:40|191.84|189.44|191.92|189.52|192|189.6|191.84|189.44|0
1650629570000|2022-04-22 12:12:50|191.84|189.44|191.84|189.44|191.84|189.44|191.84|189.44|0
1650629580000|2022-04-22 12:13:00|192|189.6|192|189.6|192.16|189.76|192|189.6|0
1650629590000|2022-04-22 12:13:10|191.84|189.44|192.16|189.76|192.16|189.76|191.84|189.44|0
1650629600000|2022-04-22 12:13:20|192|189.6|191.84|189.44|192|189.6|191.84|189.44|0
1650629610000|2022-04-22 12:13:30|192|189.6|192|189.6|192.15|189.75|192|189.6|0
1650629620000|2022-04-22 12:13:40|191.92|189.52|192|189.6|192|189.6|191.92|189.52|0
1650629630000|2022-04-22 12:13:50|191.84|189.44|191.84|189.44|191.84|189.44|191.84|189.44|0
1650629640000|2022-04-22 12:14:00|192|189.6|192|189.6|192|189.6|192|189.6|0
1650629650000|2022-04-22 12:14:10|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1650629670000|2022-04-22 12:14:30|192.08|189.68|192.31|189.91|192.31|189.91|192.08|189.68|0
1650629690000|2022-04-22 12:14:50|192.15|189.75|192.08|189.68|192.15|189.75|192.08|189.68|0
1650629700000|2022-04-22 12:15:00|192.15|189.75|192|189.6|192.15|189.75|192|189.6|0
1650629710000|2022-04-22 12:15:10|191.84|189.44|191.76|189.36|191.84|189.44|191.76|189.36|0
1650629720000|2022-04-22 12:15:20|191.21|188.81|191.05|188.65|191.52|189.12|191.05|188.65|0
1650629730000|2022-04-22 12:15:30|191.14|188.74|190.82|188.42|191.14|188.74|190.82|188.42|0
1650629740000|2022-04-22 12:15:40|190.74|188.34|190.58|188.18|190.74|188.34|190.58|188.18|0
1650629750000|2022-04-22 12:15:50|190.74|188.34|190.58|188.18|190.74|188.34|190.58|188.18|0
1650629760000|2022-04-22 12:16:00|190.51|188.11|190.27|187.87|190.51|188.11|190.27|187.87|0
1650629770000|2022-04-22 12:16:10|190.11|187.71|190.11|187.71|190.11|187.71|189.96|187.56|0
1650629780000|2022-04-22 12:16:20|189.96|187.56|189.8|187.4|189.96|187.56|189.64|187.24|0
1650629790000|2022-04-22 12:16:30|189.96|187.56|190.04|187.64|190.11|187.71|189.96|187.56|0
1650629800000|2022-04-22 12:16:40|189.96|187.56|189.96|187.56|190.11|187.71|189.96|187.56|0
1650629810000|2022-04-22 12:16:50|189.88|187.48|189.8|187.4|189.88|187.48|189.8|187.4|0
1650629820000|2022-04-22 12:17:00|189.64|187.24|189.49|187.09|189.64|187.24|189.49|187.09|0
1650629830000|2022-04-22 12:17:10|189.41|187.01|189.64|187.24|189.64|187.24|189.33|186.93|0
1650629840000|2022-04-22 12:17:20|189.49|187.09|189.18|186.78|189.49|187.09|189.18|186.78|0
1650629850000|2022-04-22 12:17:30|189.49|187.09|189.33|186.93|189.57|187.17|189.33|186.93|0
1650629870000|2022-04-22 12:17:50|189.18|186.78|189.18|186.78|189.18|186.78|189.18|186.78|0
1650629880000|2022-04-22 12:18:00|189.33|186.93|189.49|187.09|189.49|187.09|189.33|186.93|0
1650629890000|2022-04-22 12:18:10|189.64|187.24|189.33|186.93|189.64|187.24|189.33|186.93|0
1650629900000|2022-04-22 12:18:20|189.49|187.09|189.64|187.24|189.64|187.24|189.49|187.09|0
1650629910000|2022-04-22 12:18:30|189.8|187.4|189.64|187.24|189.8|187.4|189.49|187.09|0
1650629920000|2022-04-22 12:18:40|189.8|187.4|189.96|187.56|189.96|187.56|189.8|187.4|0
1650629930000|2022-04-22 12:18:50|190.11|187.71|189.96|187.56|190.11|187.71|189.88|187.48|0
1650629940000|2022-04-22 12:19:00|189.8|187.4|189.8|187.4|189.96|187.56|189.8|187.4|0
1650629950000|2022-04-22 12:19:10|189.96|187.56|189.8|187.4|189.96|187.56|189.8|187.4|0
1650629960000|2022-04-22 12:19:20|189.95|187.55|189.8|187.4|189.95|187.55|189.8|187.4|0
1650629970000|2022-04-22 12:19:30|189.88|187.48|189.95|187.55|189.95|187.55|189.8|187.4|0
1650629980000|2022-04-22 12:19:40|189.8|187.4|190.11|187.71|190.11|187.71|189.8|187.4|0
1650629990000|2022-04-22 12:19:50|190.42|188.02|190.42|188.02|190.42|188.02|190.27|187.87|0
1650630000000|2022-04-22 12:20:00|190.58|188.18|190.58|188.18|190.58|188.18|190.58|188.18|0
1650630010000|2022-04-22 12:20:10|190.27|187.87|190.42|188.02|190.5|188.1|190.11|187.71|0
1650630020000|2022-04-22 12:20:20|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1650630030000|2022-04-22 12:20:30|190.89|188.49|190.66|188.26|190.89|188.49|190.66|188.26|0
1650630040000|2022-04-22 12:20:40|190.74|188.34|190.89|188.49|190.89|188.49|190.58|188.18|0
1650630050000|2022-04-22 12:20:50|190.97|188.57|190.74|188.34|190.97|188.57|190.74|188.34|0
1650630060000|2022-04-22 12:21:00|190.58|188.18|191.29|188.89|191.29|188.89|190.58|188.18|0
1650630070000|2022-04-22 12:21:10|191.21|188.81|191.21|188.81|191.36|188.96|191.21|188.81|0
1650630080000|2022-04-22 12:21:20|191.13|188.73|191.21|188.81|191.21|188.81|191.13|188.73|0
1650630090000|2022-04-22 12:21:30|190.89|188.49|190.58|188.18|190.89|188.49|190.58|188.18|0
1650630100000|2022-04-22 12:21:40|190.42|188.02|190.27|187.87|190.42|188.02|190.27|187.87|0
1650630110000|2022-04-22 12:21:50|190.11|187.71|190.42|188.02|190.42|188.02|190.11|187.71|0
1650630120000|2022-04-22 12:22:00|190.27|187.87|190.66|188.26|190.74|188.34|190.27|187.87|0
1650630130000|2022-04-22 12:22:10|190.42|188.02|190.89|188.49|190.89|188.49|190.42|188.02|0
1650630140000|2022-04-22 12:22:20|190.74|188.34|190.89|188.49|190.89|188.49|190.74|188.34|0
1650630150000|2022-04-22 12:22:30|190.66|188.26|190.74|188.34|190.74|188.34|190.5|188.1|0
1650630160000|2022-04-22 12:22:40|190.58|188.18|190.73|188.33|190.73|188.33|190.58|188.18|0
1650630170000|2022-04-22 12:22:50|190.58|188.18|190.58|188.18|190.58|188.18|190.58|188.18|0
1650630180000|2022-04-22 12:23:00|190.26|187.86|190.35|187.95|190.35|187.95|190.26|187.86|0
1650630190000|2022-04-22 12:23:10|190.58|188.18|190.58|188.18|190.58|188.18|190.42|188.02|0
1650630200000|2022-04-22 12:23:20|190.42|188.02|190.42|188.02|190.58|188.18|190.42|188.02|0
1650630210000|2022-04-22 12:23:30|190.26|187.86|190.26|187.86|190.42|188.02|190.26|187.86|0
1650630220000|2022-04-22 12:23:40|190.11|187.71|189.88|187.48|190.11|187.71|189.8|187.4|0
1650630230000|2022-04-22 12:23:50|189.95|187.55|189.95|187.55|190.03|187.63|189.8|187.4|0
1650630240000|2022-04-22 12:24:00|190.26|187.86|190.26|187.86|190.42|188.02|190.26|187.86|0
1650630250000|2022-04-22 12:24:10|190.11|187.71|190.26|187.86|190.26|187.86|190.11|187.71|0
1650630260000|2022-04-22 12:24:20|190.11|187.71|190.26|187.86|190.26|187.86|190.11|187.71|0
1650630270000|2022-04-22 12:24:30|190.42|188.02|190.42|188.02|190.42|188.02|190.26|187.86|0
1650630280000|2022-04-22 12:24:40|190.58|188.18|190.42|188.02|190.58|188.18|190.42|188.02|0
1650630290000|2022-04-22 12:24:50|190.5|188.1|190.42|188.02|190.5|188.1|190.42|188.02|0
1650630300000|2022-04-22 12:25:00|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1650630310000|2022-04-22 12:25:10|190.42|188.02|190.26|187.86|190.42|188.02|190.26|187.86|0
1650630320000|2022-04-22 12:25:20|190.11|187.71|190.11|187.71|190.11|187.71|189.95|187.55|0
1650630330000|2022-04-22 12:25:30|190.03|187.63|190.26|187.86|190.26|187.86|190.03|187.63|0
1650630340000|2022-04-22 12:25:40|190.11|187.71|190.26|187.86|190.26|187.86|190.11|187.71|0
1650630350000|2022-04-22 12:25:50|190.11|187.71|190.26|187.86|190.42|188.02|190.11|187.71|0
1650630360000|2022-04-22 12:26:00|190.34|187.94|190.26|187.86|190.34|187.94|190.19|187.79|0
1650630370000|2022-04-22 12:26:10|190.42|188.02|190.58|188.18|190.58|188.18|190.26|187.86|0
1650630380000|2022-04-22 12:26:20|190.11|187.71|190.11|187.71|190.11|187.71|190.11|187.71|0
1650630390000|2022-04-22 12:26:30|189.95|187.55|189.95|187.55|190.26|187.86|189.95|187.55|0
1650630400000|2022-04-22 12:26:40|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1650630420000|2022-04-22 12:27:00|189.95|187.55|189.79|187.39|189.95|187.55|189.79|187.39|0
1650630430000|2022-04-22 12:27:10|189.87|187.47|189.79|187.39|189.87|187.47|189.64|187.24|0
1650630440000|2022-04-22 12:27:20|189.64|187.24|189.48|187.08|189.79|187.39|189.48|187.08|0
1650630450000|2022-04-22 12:27:30|189.64|187.24|188.7|186.3|189.64|187.24|188.7|186.3|0
1650630470000|2022-04-22 12:27:50|188.39|185.99|189.01|186.61|189.01|186.61|188.39|185.99|0
1650630480000|2022-04-22 12:28:00|189.32|186.92|189.32|186.92|189.32|186.92|189.17|186.77|0
1650630490000|2022-04-22 12:28:10|189.01|186.61|189.01|186.61|189.17|186.77|188.94|186.54|0
1650630500000|2022-04-22 12:28:20|189.17|186.77|189.17|186.77|189.17|186.77|189.17|186.77|0
1650630510000|2022-04-22 12:28:30|189.01|186.61|188.86|186.46|189.01|186.61|188.86|186.46|0
1650630520000|2022-04-22 12:28:40|188.7|186.3|188.86|186.46|188.86|186.46|188.7|186.3|0
1650630530000|2022-04-22 12:28:50|188.7|186.3|188.7|186.3|188.7|186.3|188.7|186.3|0
1650630540000|2022-04-22 12:29:00|188.54|186.14|188.54|186.14|188.63|186.23|188.54|186.14|0
1650630560000|2022-04-22 12:29:20|188.7|186.3|188.7|186.3|188.7|186.3|188.7|186.3|0
1650630570000|2022-04-22 12:29:30|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1650630580000|2022-04-22 12:29:40|188.7|186.3|188.78|186.38|188.78|186.38|188.7|186.3|0
1650630590000|2022-04-22 12:29:50|188.85|186.45|188.85|186.45|188.94|186.54|188.85|186.45|0
1650630600000|2022-04-22 12:30:00|189.17|186.77|189.01|186.61|189.17|186.77|188.7|186.3|0
1650630610000|2022-04-22 12:30:10|188.85|186.45|188.7|186.3|188.85|186.45|188.7|186.3|0
1650630620000|2022-04-22 12:30:20|188.85|186.45|188.85|186.45|189.01|186.61|188.85|186.45|0
1650630630000|2022-04-22 12:30:30|189.01|186.61|188.85|186.45|189.01|186.61|188.85|186.45|0
1650630640000|2022-04-22 12:30:40|188.7|186.3|188.54|186.14|188.7|186.3|188.54|186.14|0
1650630650000|2022-04-22 12:30:50|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1650630660000|2022-04-22 12:31:00|188.47|186.07|188.7|186.3|188.7|186.3|188.47|186.07|0
1650630670000|2022-04-22 12:31:10|188.85|186.45|188.85|186.45|188.85|186.45|188.85|186.45|0
1650630680000|2022-04-22 12:31:20|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1650630690000|2022-04-22 12:31:30|189.17|186.77|189.48|187.08|189.48|187.08|189.01|186.61|0
1650630700000|2022-04-22 12:31:40|189.32|186.92|189.63|187.23|189.63|187.23|189.32|186.92|0
1650630710000|2022-04-22 12:31:50|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1650630720000|2022-04-22 12:32:00|189.95|187.55|189.95|187.55|190.1|187.7|189.79|187.39|0
1650630730000|2022-04-22 12:32:10|190.1|187.7|190.26|187.86|190.26|187.86|190.1|187.7|0
1650630740000|2022-04-22 12:32:20|189.95|187.55|190.26|187.86|190.26|187.86|189.95|187.55|0
1650630750000|2022-04-22 12:32:30|190.41|188.01|190.5|188.1|190.5|188.1|190.41|188.01|0
1650630760000|2022-04-22 12:32:40|190.65|188.25|190.73|188.33|190.73|188.33|190.57|188.17|0
1650630770000|2022-04-22 12:32:50|190.88|188.48|191.2|188.8|191.2|188.8|190.88|188.48|0
1650630780000|2022-04-22 12:33:00|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1650630790000|2022-04-22 12:33:10|190.22|187.82|190.07|187.67|190.22|187.82|190.07|187.67|0
1650630800000|2022-04-22 12:33:20|190.22|187.82|190.62|188.22|190.62|188.22|190.22|187.82|0
1650630810000|2022-04-22 12:33:30|190.54|188.14|190.38|187.98|190.54|188.14|190.38|187.98|0
1650630820000|2022-04-22 12:33:40|190.54|188.14|190.69|188.29|190.69|188.29|190.54|188.14|0
1650630830000|2022-04-22 12:33:50|190.54|188.14|190.54|188.14|190.54|188.14|190.54|188.14|0
1650630840000|2022-04-22 12:34:00|190.38|187.98|190.62|188.22|190.69|188.29|190.38|187.98|0
1650630850000|2022-04-22 12:34:10|190.69|188.29|190.69|188.29|190.69|188.29|190.62|188.22|0
1650630860000|2022-04-22 12:34:20|190.85|188.45|191.34|188.94|191.34|188.94|190.78|188.38|0
1650630870000|2022-04-22 12:34:30|191.5|189.1|191.97|189.57|191.97|189.57|191.5|189.1|0
1650630880000|2022-04-22 12:34:40|191.66|189.26|191.66|189.26|191.66|189.26|191.66|189.26|0
1650630890000|2022-04-22 12:34:50|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650630900000|2022-04-22 12:35:00|191.34|188.94|191.5|189.1|191.5|189.1|191.34|188.94|0
1650630910000|2022-04-22 12:35:10|191.34|188.94|191.66|189.26|191.66|189.26|191.34|188.94|0
1650630920000|2022-04-22 12:35:20|191.5|189.1|191.34|188.94|191.5|189.1|191.34|188.94|0
1650630930000|2022-04-22 12:35:30|191.19|188.79|191.5|189.1|191.5|189.1|191.19|188.79|0
1650630940000|2022-04-22 12:35:40|191.66|189.26|191.66|189.26|191.81|189.41|191.66|189.26|0
1650630950000|2022-04-22 12:35:50|191.81|189.41|191.5|189.1|191.81|189.41|191.5|189.1|0
1650630960000|2022-04-22 12:36:00|191.34|188.94|191.18|188.78|191.34|188.94|191.18|188.78|0
1650630970000|2022-04-22 12:36:10|191.03|188.63|190.87|188.47|191.03|188.63|190.71|188.31|0
1650630980000|2022-04-22 12:36:20|190.8|188.4|190.95|188.55|190.95|188.55|190.8|188.4|0
1650630990000|2022-04-22 12:36:30|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1650631000000|2022-04-22 12:36:40|191.18|188.78|190.87|188.47|191.18|188.78|190.87|188.47|0
1650631010000|2022-04-22 12:36:50|191.03|188.63|191.18|188.78|191.18|188.78|191.03|188.63|0
1650631020000|2022-04-22 12:37:00|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1650631030000|2022-04-22 12:37:10|191.18|188.78|191.18|188.78|191.18|188.78|191.18|188.78|0
1650631040000|2022-04-22 12:37:20|191.5|189.1|191.66|189.26|191.66|189.26|191.5|189.1|0
1650631050000|2022-04-22 12:37:30|191.81|189.41|191.97|189.57|191.97|189.57|191.81|189.41|0
1650631060000|2022-04-22 12:37:40|192.13|189.73|192.29|189.89|192.44|190.04|192.13|189.73|0
1650631070000|2022-04-22 12:37:50|192.44|190.04|192.13|189.73|192.44|190.04|192.13|189.73|0
1650631080000|2022-04-22 12:38:00|191.97|189.57|191.66|189.26|191.97|189.57|191.66|189.26|0
1650631090000|2022-04-22 12:38:10|191.58|189.18|191.58|189.18|191.58|189.18|191.58|189.18|0
1650631100000|2022-04-22 12:38:20|191.66|189.26|191.5|189.1|191.66|189.26|191.5|189.1|0
1650631110000|2022-04-22 12:38:30|191.34|188.94|191.34|188.94|191.34|188.94|191.34|188.94|0
1650631120000|2022-04-22 12:38:40|191.5|189.1|191.5|189.1|191.65|189.25|191.5|189.1|0
1650631130000|2022-04-22 12:38:50|191.65|189.25|191.97|189.57|191.97|189.57|191.65|189.25|0
1650631140000|2022-04-22 12:39:00|192.13|189.73|191.81|189.41|192.13|189.73|191.81|189.41|0
1650631150000|2022-04-22 12:39:10|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650631160000|2022-04-22 12:39:20|191.34|188.94|191.34|188.94|191.34|188.94|191.18|188.78|0
1650631170000|2022-04-22 12:39:30|191.18|188.78|191.65|189.25|191.65|189.25|191.18|188.78|0
1650631180000|2022-04-22 12:39:40|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1650631190000|2022-04-22 12:39:50|191.65|189.25|191.97|189.57|191.97|189.57|191.65|189.25|0
1650631200000|2022-04-22 12:40:00|191.81|189.41|192.28|189.88|192.28|189.88|191.81|189.41|0
1650631210000|2022-04-22 12:40:10|192.44|190.04|192.76|190.36|192.76|190.36|192.44|190.04|0
1650631220000|2022-04-22 12:40:20|192.92|190.52|192.92|190.52|192.92|190.52|192.76|190.36|0
1650631230000|2022-04-22 12:40:30|193.07|190.67|193.39|190.99|193.39|190.99|192.92|190.52|0
1650631240000|2022-04-22 12:40:40|193.71|191.31|193.55|191.15|193.71|191.31|193.55|191.15|0
1650631250000|2022-04-22 12:40:50|193.86|191.46|194.34|191.94|194.34|191.94|193.86|191.46|0
1650631260000|2022-04-22 12:41:00|194.18|191.78|193.86|191.46|194.18|191.78|193.86|191.46|0
1650631270000|2022-04-22 12:41:10|193.71|191.31|193.86|191.46|194.02|191.62|193.71|191.31|0
1650631280000|2022-04-22 12:41:20|193.71|191.31|193.95|191.55|194.02|191.62|193.71|191.31|0
1650631290000|2022-04-22 12:41:30|193.71|191.31|193.86|191.46|193.86|191.46|193.71|191.31|0
1650631300000|2022-04-22 12:41:40|193.71|191.31|193.86|191.46|193.86|191.46|193.71|191.31|0
1650631310000|2022-04-22 12:41:50|193.71|191.31|193.79|191.39|193.86|191.46|193.71|191.31|0
1650631320000|2022-04-22 12:42:00|194.18|191.78|193.86|191.46|194.18|191.78|193.86|191.46|0
1650631330000|2022-04-22 12:42:10|193.71|191.31|193.7|191.3|193.71|191.31|193.39|190.99|0
1650631340000|2022-04-22 12:42:20|193.63|191.23|193.7|191.3|193.7|191.3|193.63|191.23|0
1650631350000|2022-04-22 12:42:30|193.86|191.46|193.7|191.3|193.86|191.46|193.7|191.3|0
1650631360000|2022-04-22 12:42:40|193.86|191.46|193.7|191.3|193.86|191.46|193.7|191.3|0
1650631380000|2022-04-22 12:43:00|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1650631390000|2022-04-22 12:43:10|193.7|191.3|193.7|191.3|193.86|191.46|193.7|191.3|0
1650631400000|2022-04-22 12:43:20|193.86|191.46|194.02|191.62|194.02|191.62|193.86|191.46|0
1650631410000|2022-04-22 12:43:30|193.86|191.46|193.55|191.15|193.86|191.46|193.55|191.15|0
1650631420000|2022-04-22 12:43:40|193.7|191.3|193.7|191.3|193.7|191.3|193.7|191.3|0
1650631430000|2022-04-22 12:43:50|193.63|191.23|193.55|191.15|193.63|191.23|193.39|190.99|0
1650631440000|2022-04-22 12:44:00|193.39|190.99|193.23|190.83|193.39|190.99|193.23|190.83|0
1650631450000|2022-04-22 12:44:10|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1650631460000|2022-04-22 12:44:20|193.23|190.83|193.55|191.15|193.7|191.3|193.23|190.83|0
1650631470000|2022-04-22 12:44:30|193.7|191.3|193.54|191.14|193.7|191.3|193.54|191.14|0
1650631490000|2022-04-22 12:44:50|193.39|190.99|193.54|191.14|193.54|191.14|193.39|190.99|0
1650631500000|2022-04-22 12:45:00|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1650631510000|2022-04-22 12:45:10|193.23|190.83|193.39|190.99|193.39|190.99|193.23|190.83|0
1650631520000|2022-04-22 12:45:20|193.23|190.83|193.23|190.83|193.23|190.83|193.23|190.83|0
1650631530000|2022-04-22 12:45:30|193.07|190.67|192.75|190.35|193.07|190.67|192.75|190.35|0
1650631540000|2022-04-22 12:45:40|192.6|190.2|192.75|190.35|192.75|190.35|192.6|190.2|0
1650631550000|2022-04-22 12:45:50|192.91|190.51|193.07|190.67|193.07|190.67|192.91|190.51|0
1650631560000|2022-04-22 12:46:00|192.91|190.51|193.39|190.99|193.54|191.14|192.91|190.51|0
1650631570000|2022-04-22 12:46:10|193.54|191.14|193.54|191.14|193.54|191.14|193.54|191.14|0
1650631580000|2022-04-22 12:46:20|193.39|190.99|193.39|190.99|193.39|190.99|193.39|190.99|0
1650631590000|2022-04-22 12:46:30|193.54|191.14|193.39|190.99|193.54|191.14|193.39|190.99|0
1650631600000|2022-04-22 12:46:40|193.47|191.07|193.23|190.83|193.47|191.07|193.23|190.83|0
1650631610000|2022-04-22 12:46:50|192.91|190.51|193.23|190.83|193.23|190.83|192.91|190.51|0
1650631620000|2022-04-22 12:47:00|193.38|190.98|194.02|191.62|194.02|191.62|193.38|190.98|0
1650631630000|2022-04-22 12:47:10|193.86|191.46|194.02|191.62|194.18|191.78|193.86|191.46|0
1650631640000|2022-04-22 12:47:20|194.18|191.78|194.1|191.7|194.18|191.78|194.02|191.62|0
1650631650000|2022-04-22 12:47:30|194.34|191.94|194.18|191.78|194.34|191.94|194.18|191.78|0
1650631660000|2022-04-22 12:47:40|194.97|192.57|195.13|192.73|195.13|192.73|194.97|192.57|0
1650631670000|2022-04-22 12:47:50|194.97|192.57|195.13|192.73|195.13|192.73|194.81|192.41|0
1650631680000|2022-04-22 12:48:00|194.97|192.57|195.13|192.73|195.13|192.73|194.97|192.57|0
1650631690000|2022-04-22 12:48:10|195.61|193.21|195.45|193.05|195.61|193.21|195.45|193.05|0
1650631700000|2022-04-22 12:48:20|195.61|193.21|196.09|193.69|196.09|193.69|195.61|193.21|0
1650631710000|2022-04-22 12:48:30|195.93|193.53|195.61|193.21|195.93|193.53|195.61|193.21|0
1650631720000|2022-04-22 12:48:40|195.45|193.05|195.61|193.21|195.61|193.21|195.45|193.05|0
1650631730000|2022-04-22 12:48:50|195.45|193.05|195.77|193.37|195.77|193.37|195.45|193.05|0
1650631740000|2022-04-22 12:49:00|195.93|193.53|196.08|193.68|196.08|193.68|195.93|193.53|0
1650631750000|2022-04-22 12:49:10|195.93|193.53|195.85|193.45|195.93|193.53|195.85|193.45|0
1650631760000|2022-04-22 12:49:20|195.77|193.37|195.77|193.37|195.77|193.37|195.61|193.21|0
1650631770000|2022-04-22 12:49:30|195.61|193.21|195.29|192.89|195.61|193.21|195.29|192.89|0
1650631780000|2022-04-22 12:49:40|195.45|193.05|195.29|192.89|195.45|193.05|195.29|192.89|0
1650631790000|2022-04-22 12:49:50|195.45|193.05|195.61|193.21|195.61|193.21|195.45|193.05|0
1650631800000|2022-04-22 12:50:00|196.08|193.68|196.24|193.84|196.24|193.84|195.92|193.52|0
1650631810000|2022-04-22 12:50:10|196.08|193.68|196.08|193.68|196.08|193.68|196.08|193.68|0
1650631820000|2022-04-22 12:50:20|196.24|193.84|195.92|193.52|196.24|193.84|195.92|193.52|0
1650631830000|2022-04-22 12:50:30|196.01|193.61|196.4|194|196.4|194|196.01|193.61|0
1650631840000|2022-04-22 12:50:40|196.24|193.84|196.24|193.84|196.24|193.84|196.24|193.84|0
1650631850000|2022-04-22 12:50:50|196.4|194|196.24|193.84|196.4|194|196.24|193.84|0
1650631860000|2022-04-22 12:51:00|196.08|193.68|196.08|193.68|196.17|193.77|196.08|193.68|0
1650631870000|2022-04-22 12:51:10|195.92|193.52|195.6|193.2|195.92|193.52|195.6|193.2|0
1650631880000|2022-04-22 12:51:20|195.76|193.36|195.76|193.36|195.92|193.52|195.76|193.36|0
1650631890000|2022-04-22 12:51:30|195.6|193.2|196.24|193.84|196.24|193.84|195.6|193.2|0
1650631900000|2022-04-22 12:51:40|196.08|193.68|195.92|193.52|196.08|193.68|195.92|193.52|0
1650631910000|2022-04-22 12:51:50|196.24|193.84|196.24|193.84|196.24|193.84|196.24|193.84|0
1650631920000|2022-04-22 12:52:00|196.08|193.68|196.08|193.68|196.08|193.68|196.08|193.68|0
1650631930000|2022-04-22 12:52:10|196.24|193.84|196.4|194|196.4|194|196.24|193.84|0
1650631940000|2022-04-22 12:52:20|196.24|193.84|196.4|194|196.56|194.16|196.24|193.84|0
1650631950000|2022-04-22 12:52:30|196.56|194.16|196.56|194.16|196.56|194.16|196.4|194|0
1650631960000|2022-04-22 12:52:40|196.88|194.48|197.2|194.8|197.2|194.8|196.88|194.48|0
1650631970000|2022-04-22 12:52:50|196.88|194.48|196.72|194.32|197.2|194.8|196.72|194.32|0
1650631980000|2022-04-22 12:53:00|196.88|194.48|196.72|194.32|196.88|194.48|196.72|194.32|0
1650631990000|2022-04-22 12:53:10|197.04|194.64|197.04|194.64|197.04|194.64|197.04|194.64|0
1650632000000|2022-04-22 12:53:20|197.2|194.8|197.2|194.8|197.2|194.8|197.04|194.64|0
1650632010000|2022-04-22 12:53:30|196.72|194.32|196.72|194.32|196.72|194.32|196.72|194.32|0
1650632030000|2022-04-22 12:53:50|196.64|194.24|196.56|194.16|196.64|194.24|196.56|194.16|0
1650632040000|2022-04-22 12:54:00|196.72|194.32|195.6|193.2|196.72|194.32|195.6|193.2|0
1650632050000|2022-04-22 12:54:10|195.44|193.04|195.6|193.2|195.76|193.36|195.44|193.04|0
1650632060000|2022-04-22 12:54:20|195.44|193.04|195.6|193.2|195.6|193.2|195.44|193.04|0
1650632070000|2022-04-22 12:54:30|195.44|193.04|195.28|192.88|195.44|193.04|195.28|192.88|0
1650632090000|2022-04-22 12:54:50|195.44|193.04|195.28|192.88|195.44|193.04|195.12|192.72|0
1650632100000|2022-04-22 12:55:00|195.12|192.72|195.28|192.88|195.28|192.88|195.12|192.72|0
1650632110000|2022-04-22 12:55:10|195.12|192.72|194.97|192.57|195.12|192.72|194.97|192.57|0
1650632120000|2022-04-22 12:55:20|195.05|192.65|195.12|192.72|195.44|193.04|195.05|192.65|0
1650632130000|2022-04-22 12:55:30|195.44|193.04|195.12|192.72|195.44|193.04|195.12|192.72|0
1650632140000|2022-04-22 12:55:40|195.28|192.88|195.12|192.72|195.28|192.88|195.12|192.72|0
1650632150000|2022-04-22 12:55:50|195.28|192.88|195.28|192.88|195.28|192.88|195.12|192.72|0
1650632160000|2022-04-22 12:56:00|195.44|193.04|195.44|193.04|195.52|193.12|195.44|193.04|0
1650632170000|2022-04-22 12:56:10|195.28|192.88|195.44|193.04|195.44|193.04|195.28|192.88|0
1650632180000|2022-04-22 12:56:20|195.6|193.2|195.6|193.2|195.6|193.2|195.44|193.04|0
1650632190000|2022-04-22 12:56:30|195.28|192.88|195.28|192.88|195.28|192.88|195.28|192.88|0
1650632200000|2022-04-22 12:56:40|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1650632210000|2022-04-22 12:56:50|194.81|192.41|194.96|192.56|194.96|192.56|194.81|192.41|0
1650632220000|2022-04-22 12:57:00|194.81|192.41|194.81|192.41|194.81|192.41|194.73|192.33|0
1650632230000|2022-04-22 12:57:10|194.65|192.25|194.49|192.09|194.8|192.4|194.49|192.09|0
1650632240000|2022-04-22 12:57:20|194.73|192.33|194.8|192.4|194.8|192.4|194.73|192.33|0
1650632260000|2022-04-22 12:57:40|194.96|192.56|194.8|192.4|194.96|192.56|194.8|192.4|0
1650632270000|2022-04-22 12:57:50|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1650632280000|2022-04-22 12:58:00|195.28|192.88|195.6|193.2|195.76|193.36|195.28|192.88|0
1650632290000|2022-04-22 12:58:10|195.44|193.04|195.6|193.2|195.76|193.36|195.44|193.04|0
1650632300000|2022-04-22 12:58:20|195.44|193.04|195.76|193.36|195.76|193.36|195.44|193.04|0
1650632310000|2022-04-22 12:58:30|195.6|193.2|195.76|193.36|195.76|193.36|195.6|193.2|0
1650632320000|2022-04-22 12:58:40|195.6|193.2|195.6|193.2|195.76|193.36|195.6|193.2|0
1650632330000|2022-04-22 12:58:50|195.44|193.04|195.44|193.04|195.76|193.36|195.44|193.04|0
1650632340000|2022-04-22 12:59:00|195.6|193.2|195.6|193.2|195.68|193.28|195.6|193.2|0
1650632350000|2022-04-22 12:59:10|195.44|193.04|195.52|193.12|195.6|193.2|195.44|193.04|0
1650632360000|2022-04-22 12:59:20|195.44|193.04|195.28|192.88|195.6|193.2|195.28|192.88|0
1650632370000|2022-04-22 12:59:30|195.12|192.72|195.12|192.72|195.28|192.88|195.12|192.72|0
1650632380000|2022-04-22 12:59:40|195.44|193.04|195.6|193.2|195.6|193.2|195.44|193.04|0
1650632390000|2022-04-22 12:59:50|195.44|193.04|195.44|193.04|195.6|193.2|195.44|193.04|0
1650632400000|2022-04-22 13:00:00|195.6|193.2|195.6|193.2|195.6|193.2|195.44|193.04|0
1650632410000|2022-04-22 13:00:10|195.28|192.88|195.44|193.04|195.44|193.04|195.28|192.88|0
1650632420000|2022-04-22 13:00:20|195.36|192.96|195.44|193.04|195.44|193.04|195.28|192.88|0
1650632430000|2022-04-22 13:00:30|195.28|192.88|195.28|192.88|195.28|192.88|195.28|192.88|0
1650632440000|2022-04-22 13:00:40|195.36|192.96|195.44|193.04|195.44|193.04|195.36|192.96|0
1650632450000|2022-04-22 13:00:50|195.76|193.36|195.76|193.36|195.76|193.36|195.76|193.36|0
1650632460000|2022-04-22 13:01:00|195.92|193.52|195.44|193.04|195.92|193.52|195.44|193.04|0
1650632470000|2022-04-22 13:01:10|195.12|192.72|194.8|192.4|195.12|192.72|194.8|192.4|0
1650632480000|2022-04-22 13:01:20|194.96|192.56|194.96|192.56|195.12|192.72|194.96|192.56|0
1650632490000|2022-04-22 13:01:30|195.12|192.72|195.12|192.72|195.28|192.88|195.12|192.72|0
1650632500000|2022-04-22 13:01:40|194.96|192.56|194.64|192.24|194.96|192.56|194.64|192.24|0
1650632510000|2022-04-22 13:01:50|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1650632520000|2022-04-22 13:02:00|194.96|192.56|194.96|192.56|194.96|192.56|194.8|192.4|0
1650632530000|2022-04-22 13:02:10|195.12|192.72|195.44|193.04|195.44|193.04|195.12|192.72|0
1650632540000|2022-04-22 13:02:20|195.28|192.88|195.28|192.88|195.28|192.88|195.28|192.88|0
1650632550000|2022-04-22 13:02:30|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1650632560000|2022-04-22 13:02:40|195.28|192.88|195.12|192.72|195.28|192.88|195.12|192.72|0
1650632570000|2022-04-22 13:02:50|195.28|192.88|195.28|192.88|195.28|192.88|195.12|192.72|0
1650632580000|2022-04-22 13:03:00|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1650632590000|2022-04-22 13:03:10|195.52|193.12|195.28|192.88|195.52|193.12|195.12|192.72|0
1650632600000|2022-04-22 13:03:20|195.44|193.04|195.28|192.88|195.44|193.04|195.28|192.88|0
1650632610000|2022-04-22 13:03:30|195.12|192.72|194.8|192.4|195.12|192.72|194.8|192.4|0
1650632630000|2022-04-22 13:03:50|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650632640000|2022-04-22 13:04:00|194.48|192.08|194.48|192.08|194.64|192.24|194.48|192.08|0
1650632650000|2022-04-22 13:04:10|194.64|192.24|194.64|192.24|194.64|192.24|194.48|192.08|0
1650632670000|2022-04-22 13:04:30|194.96|192.56|194.88|192.48|194.96|192.56|194.8|192.4|0
1650632680000|2022-04-22 13:04:40|194.8|192.4|194.8|192.4|194.96|192.56|194.8|192.4|0
1650632690000|2022-04-22 13:04:50|194.64|192.24|194.64|192.24|194.64|192.24|194.48|192.08|0
1650632700000|2022-04-22 13:05:00|194.48|192.08|194.64|192.24|194.8|192.4|194.48|192.08|0
1650632710000|2022-04-22 13:05:10|194.48|192.08|194.56|192.16|194.64|192.24|194.48|192.08|0
1650632720000|2022-04-22 13:05:20|194.64|192.24|194.48|192.08|194.64|192.24|194.48|192.08|0
1650632730000|2022-04-22 13:05:30|194.64|192.24|194.48|192.08|194.64|192.24|194.48|192.08|0
1650632740000|2022-04-22 13:05:40|194.64|192.24|194.96|192.56|194.96|192.56|194.64|192.24|0
1650632750000|2022-04-22 13:05:50|194.8|192.4|194.96|192.56|194.96|192.56|194.8|192.4|0
1650632760000|2022-04-22 13:06:00|195.12|192.72|194.8|192.4|195.12|192.72|194.8|192.4|0
1650632770000|2022-04-22 13:06:10|194.96|192.56|194.8|192.4|194.96|192.56|194.8|192.4|0
1650632780000|2022-04-22 13:06:20|194.64|192.24|194.8|192.4|194.8|192.4|194.64|192.24|0
1650632800000|2022-04-22 13:06:40|194.64|192.24|194.48|192.08|194.64|192.24|194.48|192.08|0
1650632810000|2022-04-22 13:06:50|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650632820000|2022-04-22 13:07:00|194.32|191.92|194.25|191.85|194.32|191.92|194.25|191.85|0
1650632830000|2022-04-22 13:07:10|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650632840000|2022-04-22 13:07:20|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1650632850000|2022-04-22 13:07:30|194.48|192.08|194.8|192.4|194.96|192.56|194.48|192.08|0
1650632860000|2022-04-22 13:07:40|195.12|192.72|195.12|192.72|195.43|193.03|195.12|192.72|0
1650632870000|2022-04-22 13:07:50|194.96|192.56|195.27|192.87|195.27|192.87|194.96|192.56|0
1650632880000|2022-04-22 13:08:00|195.43|193.03|195.27|192.87|195.43|193.03|195.27|192.87|0
1650632890000|2022-04-22 13:08:10|195.43|193.03|195.12|192.72|195.43|193.03|195.12|192.72|0
1650632900000|2022-04-22 13:08:20|195.11|192.71|195.27|192.87|195.27|192.87|195.11|192.71|0
1650632910000|2022-04-22 13:08:30|195.11|192.71|195.43|193.03|195.43|193.03|195.11|192.71|0
1650632920000|2022-04-22 13:08:40|195.59|193.19|196.07|193.67|196.07|193.67|195.59|193.19|0
1650632930000|2022-04-22 13:08:50|196.23|193.83|196.39|193.99|196.39|193.99|196.23|193.83|0
1650632940000|2022-04-22 13:09:00|196.71|194.31|197.19|194.79|197.19|194.79|196.55|194.15|0
1650632950000|2022-04-22 13:09:10|197.35|194.95|197.51|195.11|197.51|195.11|197.35|194.95|0
1650632960000|2022-04-22 13:09:20|197.67|195.27|197.83|195.43|197.83|195.43|197.67|195.27|0
1650632970000|2022-04-22 13:09:30|197.99|195.59|197.83|195.43|197.99|195.59|197.67|195.27|0
1650632980000|2022-04-22 13:09:40|197.67|195.27|197.83|195.43|197.99|195.59|197.67|195.27|0
1650632990000|2022-04-22 13:09:50|197.67|195.27|197.35|194.95|197.67|195.27|197.35|194.95|0
1650633000000|2022-04-22 13:10:00|197.19|194.79|197.19|194.79|197.19|194.79|197.19|194.79|0
1650633010000|2022-04-22 13:10:10|197.03|194.63|196.87|194.47|197.03|194.63|196.87|194.47|0
1650633020000|2022-04-22 13:10:20|196.71|194.31|196.87|194.47|196.87|194.47|196.71|194.31|0
1650633030000|2022-04-22 13:10:30|197.03|194.63|196.87|194.47|197.03|194.63|196.87|194.47|0
1650633040000|2022-04-22 13:10:40|196.71|194.31|197.19|194.79|197.19|194.79|196.71|194.31|0
1650633050000|2022-04-22 13:10:50|197.67|195.27|197.51|195.11|197.67|195.27|197.51|195.11|0
1650633060000|2022-04-22 13:11:00|197.67|195.27|197.83|195.43|197.83|195.43|197.67|195.27|0
1650633070000|2022-04-22 13:11:10|197.67|195.27|197.67|195.27|197.67|195.27|197.67|195.27|0
1650633080000|2022-04-22 13:11:20|197.51|195.11|197.67|195.27|197.67|195.27|197.51|195.11|0
1650633090000|2022-04-22 13:11:30|197.83|195.43|197.83|195.43|197.83|195.43|197.83|195.43|0
1650633100000|2022-04-22 13:11:40|197.67|195.27|197.67|195.27|197.67|195.27|197.35|194.95|0
1650633110000|2022-04-22 13:11:50|197.51|195.11|197.67|195.27|197.67|195.27|197.51|195.11|0
1650633120000|2022-04-22 13:12:00|197.83|195.43|198.15|195.75|198.31|195.91|197.83|195.43|0
1650633130000|2022-04-22 13:12:10|198.31|195.91|198.47|196.07|198.47|196.07|198.15|195.75|0
1650633140000|2022-04-22 13:12:20|198.31|195.91|198.47|196.07|198.47|196.07|198.31|195.91|0
1650633150000|2022-04-22 13:12:30|198.39|195.99|198.63|196.23|198.63|196.23|198.39|195.99|0
1650633170000|2022-04-22 13:12:50|198.47|196.07|198.47|196.07|198.47|196.07|198.31|195.91|0
1650633180000|2022-04-22 13:13:00|198.31|195.91|198.31|195.91|198.31|195.91|198.15|195.75|0
1650633190000|2022-04-22 13:13:10|198.47|196.07|198.15|195.75|198.47|196.07|198.15|195.75|0
1650633210000|2022-04-22 13:13:30|197.99|195.59|197.99|195.59|198.15|195.75|197.99|195.59|0
1650633230000|2022-04-22 13:13:50|198.15|195.75|198.15|195.75|198.15|195.75|198.15|195.75|0
1650633240000|2022-04-22 13:14:00|198.31|195.91|197.99|195.59|198.31|195.91|197.99|195.59|0
1650633250000|2022-04-22 13:14:10|198.15|195.75|198.15|195.75|198.15|195.75|197.99|195.59|0
1650633260000|2022-04-22 13:14:20|198.31|195.91|198.31|195.91|198.31|195.91|198.31|195.91|0
1650633270000|2022-04-22 13:14:30|198.15|195.75|198.15|195.75|198.15|195.75|198.15|195.75|0
1650633280000|2022-04-22 13:14:40|196.8|194.4|198.24|195.84|198.24|195.84|196.8|194.4|0
1650633290000|2022-04-22 13:14:50|198.08|195.68|198.08|195.68|198.24|195.84|198.08|195.68|0
1650633310000|2022-04-22 13:15:10|197.76|195.36|197.6|195.2|197.76|195.36|197.6|195.2|0
1650633320000|2022-04-22 13:15:20|197.44|195.04|197.28|194.88|197.44|195.04|197.28|194.88|0
1650633330000|2022-04-22 13:15:30|197.44|195.04|197.28|194.88|197.44|195.04|197.28|194.88|0
1650633340000|2022-04-22 13:15:40|196.96|194.56|196.96|194.56|196.96|194.56|196.96|194.56|0
1650633350000|2022-04-22 13:15:50|196.8|194.4|196.8|194.4|196.8|194.4|196.8|194.4|0
1650633360000|2022-04-22 13:16:00|196.96|194.56|196.96|194.56|196.96|194.56|196.96|194.56|0
1650633370000|2022-04-22 13:16:10|196.8|194.4|197.12|194.72|197.12|194.72|196.8|194.4|0
1650633380000|2022-04-22 13:16:20|197.44|195.04|197.44|195.04|197.6|195.2|197.44|195.04|0
1650633390000|2022-04-22 13:16:30|197.6|195.2|197.6|195.2|197.6|195.2|197.44|195.04|0
1650633400000|2022-04-22 13:16:40|197.76|195.36|197.76|195.36|197.76|195.36|197.6|195.2|0
1650633410000|2022-04-22 13:16:50|197.92|195.52|198.24|195.84|198.24|195.84|197.92|195.52|0
1650633420000|2022-04-22 13:17:00|198.56|196.16|198.72|196.32|198.72|196.32|198.4|196|0
1650633430000|2022-04-22 13:17:10|198.56|196.16|198.72|196.32|198.72|196.32|198.56|196.16|0
1650633440000|2022-04-22 13:17:20|198.88|196.48|199.05|196.65|199.05|196.65|198.88|196.48|0
1650633450000|2022-04-22 13:17:30|199.21|196.81|198.88|196.48|199.21|196.81|198.88|196.48|0
1650633460000|2022-04-22 13:17:40|198.81|196.41|199.05|196.65|199.05|196.65|198.81|196.41|0
1650633470000|2022-04-22 13:17:50|199.21|196.81|199.05|196.65|199.21|196.81|198.88|196.48|0
1650633480000|2022-04-22 13:18:00|198.88|196.48|198.56|196.16|198.88|196.48|198.56|196.16|0
1650633490000|2022-04-22 13:18:10|198.72|196.32|198.88|196.48|198.88|196.48|198.72|196.32|0
1650633500000|2022-04-22 13:18:20|199.05|196.65|198.88|196.48|199.05|196.65|198.88|196.48|0
1650633510000|2022-04-22 13:18:30|199.04|196.64|199.69|197.29|199.69|197.29|199.04|196.64|0
1650633520000|2022-04-22 13:18:40|199.85|197.45|199.37|196.97|199.85|197.45|199.37|196.97|0
1650633530000|2022-04-22 13:18:50|199.53|197.13|199.53|197.13|199.53|197.13|199.37|196.97|0
1650633540000|2022-04-22 13:19:00|199.61|197.21|199.53|197.13|199.69|197.29|199.53|197.13|0
1650633550000|2022-04-22 13:19:10|199.69|197.29|199.37|196.97|199.85|197.45|199.37|196.97|0
1650633560000|2022-04-22 13:19:20|199.53|197.13|199.69|197.29|199.69|197.29|199.37|196.97|0
1650633570000|2022-04-22 13:19:30|199.53|197.13|199.69|197.29|199.69|197.29|199.53|197.13|0
1650633580000|2022-04-22 13:19:40|199.53|197.13|199.37|196.97|199.53|197.13|199.37|196.97|0
1650633600000|2022-04-22 13:20:00|199.29|196.89|198.88|196.48|199.37|196.97|198.88|196.48|0
1650633610000|2022-04-22 13:20:10|199.04|196.64|198.88|196.48|199.04|196.64|198.88|196.48|0
1650633620000|2022-04-22 13:20:20|198.72|196.32|198.56|196.16|198.72|196.32|198.56|196.16|0
1650633630000|2022-04-22 13:20:30|198.4|196|198.4|196|198.56|196.16|198.4|196|0
1650633640000|2022-04-22 13:20:40|198.08|195.68|198.08|195.68|198.08|195.68|198.08|195.68|0
1650633650000|2022-04-22 13:20:50|198.24|195.84|198.4|196|198.4|196|198.24|195.84|0
1650633660000|2022-04-22 13:21:00|198.56|196.16|198.88|196.48|198.88|196.48|198.56|196.16|0
1650633670000|2022-04-22 13:21:10|199.04|196.64|198.56|196.16|199.04|196.64|198.56|196.16|0
1650633680000|2022-04-22 13:21:20|198.88|196.48|198.88|196.48|199.04|196.64|198.88|196.48|0
1650633690000|2022-04-22 13:21:30|199.04|196.64|199.2|196.8|199.36|196.96|199.04|196.64|0
1650633700000|2022-04-22 13:21:40|198.88|196.48|198.97|196.57|199.04|196.64|198.88|196.48|0
1650633710000|2022-04-22 13:21:50|199.04|196.64|198.88|196.48|199.04|196.64|198.88|196.48|0
1650633720000|2022-04-22 13:22:00|198.8|196.4|198.72|196.32|198.8|196.4|198.72|196.32|0
1650633730000|2022-04-22 13:22:10|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1650633740000|2022-04-22 13:22:20|198.72|196.32|198.56|196.16|198.72|196.32|198.56|196.16|0
1650633760000|2022-04-22 13:22:40|198.72|196.32|198.56|196.16|198.72|196.32|198.56|196.16|0
1650633770000|2022-04-22 13:22:50|198.24|195.84|197.92|195.52|198.4|196|197.92|195.52|0
1650633780000|2022-04-22 13:23:00|198.24|195.84|197.92|195.52|198.24|195.84|197.92|195.52|0
1650633790000|2022-04-22 13:23:10|197.76|195.36|196.95|194.55|197.76|195.36|196.79|194.39|0
1650633800000|2022-04-22 13:23:20|197.11|194.71|197.11|194.71|197.27|194.87|197.11|194.71|0
1650633810000|2022-04-22 13:23:30|196.95|194.55|197.11|194.71|197.11|194.71|196.95|194.55|0
1650633820000|2022-04-22 13:23:40|196.95|194.55|196.79|194.39|196.95|194.55|196.79|194.39|0
1650633830000|2022-04-22 13:23:50|196.95|194.55|197.11|194.71|197.11|194.71|196.95|194.55|0
1650633840000|2022-04-22 13:24:00|196.95|194.55|196.79|194.39|196.95|194.55|196.79|194.39|0
1650633850000|2022-04-22 13:24:10|196.63|194.23|196.47|194.07|196.63|194.23|196.47|194.07|0
1650633860000|2022-04-22 13:24:20|196.31|193.91|196.31|193.91|196.31|193.91|196.15|193.75|0
1650633880000|2022-04-22 13:24:40|196.47|194.07|196.88|194.48|196.95|194.55|196.47|194.07|0
1650633890000|2022-04-22 13:24:50|196.72|194.32|196.63|194.23|196.79|194.39|196.63|194.23|0
1650633900000|2022-04-22 13:25:00|196.47|194.07|196.79|194.39|196.79|194.39|196.47|194.07|0
1650633910000|2022-04-22 13:25:10|196.47|194.07|196.47|194.07|196.47|194.07|196.31|193.91|0
1650633930000|2022-04-22 13:25:30|196.56|194.16|196.47|194.07|196.56|194.16|196.47|194.07|0
1650633940000|2022-04-22 13:25:40|196.63|194.23|196.63|194.23|196.63|194.23|196.31|193.91|0
1650633950000|2022-04-22 13:25:50|196.72|194.32|196.63|194.23|196.79|194.39|196.63|194.23|0
1650633960000|2022-04-22 13:26:00|196.79|194.39|196.63|194.23|196.79|194.39|196.63|194.23|0
1650633970000|2022-04-22 13:26:10|196.79|194.39|196.95|194.55|196.95|194.55|196.79|194.39|0
1650633980000|2022-04-22 13:26:20|196.79|194.39|196.95|194.55|197.11|194.71|196.79|194.39|0
1650633990000|2022-04-22 13:26:30|196.79|194.39|196.79|194.39|196.79|194.39|196.79|194.39|0
1650634000000|2022-04-22 13:26:40|196.63|194.23|196.79|194.39|196.95|194.55|196.63|194.23|0
1650634010000|2022-04-22 13:26:50|196.63|194.23|196.79|194.39|196.79|194.39|196.63|194.23|0
1650634020000|2022-04-22 13:27:00|197.43|195.03|196.95|194.55|197.43|195.03|196.95|194.55|0
1650634030000|2022-04-22 13:27:10|196.79|194.39|196.31|193.91|196.79|194.39|196.31|193.91|0
1650634040000|2022-04-22 13:27:20|196.15|193.75|195.83|193.43|196.15|193.75|195.83|193.43|0
1650634050000|2022-04-22 13:27:30|196.15|193.75|196.15|193.75|196.15|193.75|196.15|193.75|0
1650634060000|2022-04-22 13:27:40|195.99|193.59|195.99|193.59|195.99|193.59|195.99|193.59|0
1650634070000|2022-04-22 13:27:50|195.83|193.43|195.67|193.27|195.83|193.43|195.67|193.27|0
1650634080000|2022-04-22 13:28:00|195.51|193.11|195.99|193.59|195.99|193.59|195.51|193.11|0
1650634090000|2022-04-22 13:28:10|196.15|193.75|195.99|193.59|196.15|193.75|195.99|193.59|0
1650634100000|2022-04-22 13:28:20|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650634110000|2022-04-22 13:28:30|195.99|193.59|195.67|193.27|195.99|193.59|195.67|193.27|0
1650634120000|2022-04-22 13:28:40|195.83|193.43|195.99|193.59|195.99|193.59|195.83|193.43|0
1650634130000|2022-04-22 13:28:50|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1650634140000|2022-04-22 13:29:00|196.15|193.75|196.15|193.75|196.15|193.75|195.99|193.59|0
1650634150000|2022-04-22 13:29:10|196.31|193.91|196.15|193.75|196.31|193.91|196.15|193.75|0
1650634160000|2022-04-22 13:29:20|195.99|193.59|195.67|193.27|195.99|193.59|195.67|193.27|0
1650634170000|2022-04-22 13:29:30|195.83|193.43|195.99|193.59|195.99|193.59|195.83|193.43|0
1650634180000|2022-04-22 13:29:40|196.15|193.75|196.55|194.15|196.55|194.15|196.15|193.75|0
1650634190000|2022-04-22 13:29:50|196.31|193.91|196.63|194.23|196.63|194.23|196.31|193.91|0
1650634200000|2022-04-22 13:30:00|196.79|194.39|197.27|194.87|197.27|194.87|196.79|194.39|0
1650634210000|2022-04-22 13:30:10|197.59|195.19|198.55|196.15|198.55|196.15|197.59|195.19|0
1650634220000|2022-04-22 13:30:20|199.04|196.64|199.36|196.96|199.68|197.28|198.88|196.48|0
1650634230000|2022-04-22 13:30:30|199.84|197.44|199.04|196.64|200|197.6|199.04|196.64|0
1650634240000|2022-04-22 13:30:40|198.23|195.83|199.04|196.64|199.04|196.64|198.07|195.67|0
1650634250000|2022-04-22 13:30:50|199.36|196.96|199.36|196.96|199.68|197.28|199.36|196.96|0
1650634260000|2022-04-22 13:31:00|198.39|195.99|199.2|196.8|199.2|196.8|198.23|195.83|0
1650634270000|2022-04-22 13:31:10|199.04|196.64|198.07|195.67|199.36|196.96|198.07|195.67|0
1650634280000|2022-04-22 13:31:20|198.39|195.99|197.75|195.35|198.39|195.99|197.75|195.35|0
1650634290000|2022-04-22 13:31:30|198.23|195.83|197.11|194.71|198.23|195.83|197.11|194.71|0
1650634300000|2022-04-22 13:31:40|198.23|195.83|198.71|196.31|198.71|196.31|198.23|195.83|0
1650634310000|2022-04-22 13:31:50|199.2|196.8|198.39|195.99|199.2|196.8|198.39|195.99|0
1650634320000|2022-04-22 13:32:00|197.43|195.03|197.67|195.27|197.75|195.35|197.43|195.03|0
1650634330000|2022-04-22 13:32:10|197.27|194.87|198.55|196.15|198.55|196.15|197.27|194.87|0
1650634340000|2022-04-22 13:32:20|198.39|195.99|198.71|196.31|199.04|196.64|198.39|195.99|0
1650634350000|2022-04-22 13:32:30|198.87|196.47|198.39|195.99|199.03|196.63|198.39|195.99|0
1650634360000|2022-04-22 13:32:40|196.63|194.23|197.43|195.03|197.43|195.03|196.63|194.23|0
1650634370000|2022-04-22 13:32:50|197.91|195.51|199.03|196.63|199.03|196.63|197.91|195.51|0
1650634380000|2022-04-22 13:33:00|198.39|195.99|197.43|195.03|198.39|195.99|197.27|194.87|0
1650634390000|2022-04-22 13:33:10|196.31|193.91|196.15|193.75|196.87|194.47|196.15|193.75|0
1650634400000|2022-04-22 13:33:20|195.99|193.59|195.83|193.43|196.79|194.39|195.83|193.43|0
1650634410000|2022-04-22 13:33:30|195.99|193.59|196.15|193.75|196.15|193.75|195.99|193.59|0
1650634420000|2022-04-22 13:33:40|195.99|193.59|195.99|193.59|195.99|193.59|195.83|193.43|0
1650634430000|2022-04-22 13:33:50|195.51|193.11|195.83|193.43|196.15|193.75|195.51|193.11|0
1650634440000|2022-04-22 13:34:00|195.19|192.79|195.03|192.63|195.35|192.95|194.87|192.47|0
1650634450000|2022-04-22 13:34:10|196.15|193.75|196.63|194.23|196.63|194.23|195.99|193.59|0
1650634460000|2022-04-22 13:34:20|196.79|194.39|197.43|195.03|197.59|195.19|196.63|194.23|0
1650634470000|2022-04-22 13:34:30|197.59|195.19|197.91|195.51|198.07|195.67|197.59|195.19|0
1650634480000|2022-04-22 13:34:40|197.19|194.79|197.11|194.71|197.43|195.03|197.11|194.71|0
1650634490000|2022-04-22 13:34:50|197.91|195.51|197.91|195.51|198.23|195.83|197.91|195.51|0
1650634500000|2022-04-22 13:35:00|200.49|198.09|200.32|197.92|200.49|198.09|200.16|197.76|0
1650634510000|2022-04-22 13:35:10|199.84|197.44|200.97|198.57|200.97|198.57|199.84|197.44|0
1650634520000|2022-04-22 13:35:20|201.46|199.06|201.29|198.89|202.11|199.71|201.29|198.89|0
1650634530000|2022-04-22 13:35:30|201.62|199.22|202.27|199.87|202.27|199.87|201.62|199.22|0
1650634540000|2022-04-22 13:35:40|202.11|199.71|202.27|199.87|202.27|199.87|202.11|199.71|0
1650634550000|2022-04-22 13:35:50|202.43|200.03|202.76|200.36|202.76|200.36|202.11|199.71|0
1650634560000|2022-04-22 13:36:00|203.24|200.84|202.76|200.36|203.49|201.09|202.76|200.36|0
1650634620000|2022-04-22 13:37:00|198.71|196.31|198.39|195.99|198.71|196.31|198.39|195.99|0
1650634630000|2022-04-22 13:37:10|199.84|197.44|199.35|196.95|200.08|197.68|199.03|196.63|0
1650634640000|2022-04-22 13:37:20|199.84|197.44|198.71|196.31|199.84|197.44|198.71|196.31|0
1650634650000|2022-04-22 13:37:30|200|197.6|202.27|199.87|202.27|199.87|200|197.6|0
1650634660000|2022-04-22 13:37:40|202.43|200.03|202.1|199.7|202.43|200.03|201.78|199.38|0
1650634670000|2022-04-22 13:37:50|201.62|199.22|202.27|199.87|202.27|199.87|201.62|199.22|0
1650634680000|2022-04-22 13:38:00|202.92|200.52|201.62|199.22|202.92|200.52|201.62|199.22|0
1650634690000|2022-04-22 13:38:10|201.86|199.46|202.1|199.7|202.1|199.7|201.62|199.22|0
1650634700000|2022-04-22 13:38:20|202.75|200.35|202.84|200.44|202.84|200.44|202.75|200.35|0
1650634710000|2022-04-22 13:38:30|202.51|200.11|203.41|201.01|203.73|201.33|202.51|200.11|0
1650634720000|2022-04-22 13:38:40|203.57|201.17|203.73|201.33|204.06|201.66|203.57|201.17|0
1650634730000|2022-04-22 13:38:50|204.06|201.66|203|200.6|204.06|201.66|203|200.6|0
1650634740000|2022-04-22 13:39:00|202.27|199.87|201.78|199.38|202.27|199.87|201.13|198.73|0
1650634750000|2022-04-22 13:39:10|202.27|199.87|203.57|201.17|203.57|201.17|202.27|199.87|0
1650634760000|2022-04-22 13:39:20|203.41|201.01|204.71|202.31|204.71|202.31|203.41|201.01|0
1650634770000|2022-04-22 13:39:30|205.2|202.8|207.34|204.94|207.34|204.94|205.2|202.8|0
1650634780000|2022-04-22 13:39:40|207.01|204.61|206.68|204.28|207.18|204.78|206.68|204.28|0
1650634790000|2022-04-22 13:39:50|206.85|204.45|207.43|205.03|207.5|205.1|206.85|204.45|0
1650634800000|2022-04-22 13:40:00|207.83|205.43|208.5|206.1|208.5|206.1|207.83|205.43|0
1650634810000|2022-04-22 13:40:10|207.67|205.27|208.33|205.93|208.33|205.93|206.85|204.45|0
1650634820000|2022-04-22 13:40:20|208.16|205.76|208.83|206.43|208.99|206.59|208.16|205.76|0
1650634830000|2022-04-22 13:40:30|208.66|206.26|208.99|206.59|208.99|206.59|208.5|206.1|0
1650634840000|2022-04-22 13:40:40|208.83|206.43|208.99|206.59|209.24|206.84|208.66|206.26|0
1650634850000|2022-04-22 13:40:50|208.83|206.43|209.65|207.25|209.65|207.25|208.83|206.43|0
1650634860000|2022-04-22 13:41:00|209.99|207.59|209.65|207.25|209.99|207.59|209.49|207.09|0
1650634870000|2022-04-22 13:41:10|209.32|206.92|210.32|207.92|210.32|207.92|209.32|206.92|0
1650634880000|2022-04-22 13:41:20|210.48|208.08|209.91|207.51|210.48|208.08|209.65|207.25|0
1650634890000|2022-04-22 13:41:30|210.24|207.84|210.9|208.5|210.9|208.5|210.24|207.84|0
1650634900000|2022-04-22 13:41:40|210.65|208.25|209.99|207.59|210.65|208.25|208.99|206.59|0
1650634910000|2022-04-22 13:41:50|209.82|207.42|209.49|207.09|209.82|207.42|208.83|206.43|0
1650634920000|2022-04-22 13:42:00|209.08|206.68|209.57|207.17|209.57|207.17|209.08|206.68|0
1650634930000|2022-04-22 13:42:10|210.15|207.75|208.66|206.26|210.15|207.75|208.66|206.26|0
1650634940000|2022-04-22 13:42:20|209.08|206.68|208.99|206.59|209.08|206.68|208.66|206.26|0
1650634950000|2022-04-22 13:42:30|208.82|206.42|208.66|206.26|208.99|206.59|208.66|206.26|0
1650634960000|2022-04-22 13:42:40|208.49|206.09|210.65|208.25|210.65|208.25|208.49|206.09|0
1650634970000|2022-04-22 13:42:50|209.82|207.42|210.48|208.08|210.48|208.08|209.82|207.42|0
1650634980000|2022-04-22 13:43:00|210.32|207.92|210.82|208.42|210.82|208.42|210.32|207.92|0
1650634990000|2022-04-22 13:43:10|213.31|210.91|210.69|208.29|213.31|210.91|210.61|208.21|0
1650635000000|2022-04-22 13:43:20|212.19|209.79|211.86|209.46|212.19|209.79|211.69|209.29|0
1650635010000|2022-04-22 13:43:30|212.03|209.63|212.36|209.96|212.36|209.96|212.03|209.63|0
1650635020000|2022-04-22 13:43:40|212.69|210.29|212.86|210.46|213.2|210.8|212.69|210.29|0
1650635030000|2022-04-22 13:43:50|212.19|209.79|213.7|211.3|213.87|211.47|212.19|209.79|0
1650635040000|2022-04-22 13:44:00|213.36|210.96|214.2|211.8|214.2|211.8|213.36|210.96|0
1650635050000|2022-04-22 13:44:10|215.38|212.98|215.72|213.32|215.72|213.32|215.38|212.98|0
1650635060000|2022-04-22 13:44:20|216.22|213.82|216.22|213.82|216.22|213.82|215.97|213.57|0
1650635070000|2022-04-22 13:44:30|216.39|213.99|216.27|213.87|216.39|213.99|216.06|213.66|0
1650635080000|2022-04-22 13:44:40|215.77|213.37|215.94|213.54|216.11|213.71|215.6|213.2|0
1650635090000|2022-04-22 13:44:50|215.77|213.37|215.77|213.37|215.94|213.54|215.6|213.2|0
1650635100000|2022-04-22 13:45:00|216.01|213.81|217.01|214.81|217.01|214.81|216.01|213.81|0
1650635110000|2022-04-22 13:45:10|217.18|214.98|214.83|212.63|217.18|214.98|214.83|212.63|0
1650635120000|2022-04-22 13:45:20|214.67|212.47|214.67|212.47|214.83|212.63|214.42|212.22|0
1650635130000|2022-04-22 13:45:30|214.08|211.88|213.66|211.46|214.08|211.88|213.33|211.13|0
1650635140000|2022-04-22 13:45:40|212.92|210.72|212.75|210.55|212.92|210.72|212.75|210.55|0
1650635150000|2022-04-22 13:45:50|212.16|209.96|212.5|210.3|212.5|210.3|211.75|209.55|0
1650635160000|2022-04-22 13:46:00|214.16|211.96|215|212.8|215|212.8|214.16|211.96|0
1650635170000|2022-04-22 13:46:10|216.09|213.89|213.21|211.01|216.09|213.89|213.04|210.84|0
1650635180000|2022-04-22 13:46:20|213.04|210.84|214.1|211.9|214.1|211.9|213.04|210.84|0
1650635190000|2022-04-22 13:46:30|213.26|211.06|215.17|212.97|215.17|212.97|213.26|211.06|0
1650635200000|2022-04-22 13:46:40|214.5|212.3|213.42|211.22|215|212.8|213.42|211.22|0
1650635210000|2022-04-22 13:46:50|212.83|210.63|211.17|208.97|212.83|210.63|211.17|208.97|0
1650635220000|2022-04-22 13:47:00|210.26|208.06|211.01|208.81|211.01|208.81|210.26|208.06|0
1650635230000|2022-04-22 13:47:10|211.59|209.39|211.42|209.22|212.09|209.89|211.42|209.22|0
1650635240000|2022-04-22 13:47:20|211.26|209.06|212.09|209.89|212.09|209.89|211.26|209.06|0
1650635250000|2022-04-22 13:47:30|212.76|210.56|211.92|209.72|212.93|210.73|211.92|209.72|0
1650635260000|2022-04-22 13:47:40|212.09|209.89|212.26|210.06|212.42|210.22|212.09|209.89|0
1650635270000|2022-04-22 13:47:50|212.59|210.39|212.76|210.56|212.76|210.56|212.26|210.06|0
1650635280000|2022-04-22 13:48:00|212.59|210.39|212.59|210.39|213.09|210.89|212.59|210.39|0
1650635290000|2022-04-22 13:48:10|212.26|210.06|213.01|210.81|213.09|210.89|212.26|210.06|0
1650635300000|2022-04-22 13:48:20|211.84|209.64|211.76|209.56|212.76|210.56|211.76|209.56|0
1650635310000|2022-04-22 13:48:30|210.26|208.06|210.09|207.89|210.75|208.55|210.09|207.89|0
1650635320000|2022-04-22 13:48:40|209.92|207.72|210.84|208.64|210.92|208.72|209.92|207.72|0
1650635330000|2022-04-22 13:48:50|211.01|208.81|211.75|209.55|212.34|210.14|211.01|208.81|0
1650635340000|2022-04-22 13:49:00|211.92|209.72|212.34|210.14|212.34|210.14|211.92|209.72|0
1650635350000|2022-04-22 13:49:10|211.59|209.39|211.92|209.72|212.34|210.14|211.59|209.39|0
1650635360000|2022-04-22 13:49:20|211.75|209.55|211.42|209.22|212.09|209.89|211.42|209.22|0
1650635370000|2022-04-22 13:49:30|211.25|209.05|210.25|208.05|211.25|209.05|210.25|208.05|0
1650635380000|2022-04-22 13:49:40|210.09|207.89|210.34|208.14|210.59|208.39|209.18|206.98|0
1650635390000|2022-04-22 13:49:50|210.09|207.89|209.09|206.89|210.17|207.97|209.09|206.89|0
1650635400000|2022-04-22 13:50:00|208.1|205.9|209.76|207.56|209.76|207.56|208.1|205.9|0
1650635410000|2022-04-22 13:50:10|209.92|207.72|209.76|207.56|209.92|207.72|209.59|207.39|0
1650635420000|2022-04-22 13:50:20|209.26|207.06|207.11|204.91|209.76|207.56|207.11|204.91|0
1650635430000|2022-04-22 13:50:30|205.79|203.59|206.28|204.08|206.45|204.25|205.79|203.59|0
1650635440000|2022-04-22 13:50:40|206.61|204.41|207.11|204.91|207.27|205.07|206.61|204.41|0
1650635450000|2022-04-22 13:50:50|207.6|205.4|207.27|205.07|207.69|205.49|207.27|205.07|0
1650635460000|2022-04-22 13:51:00|207.44|205.24|209.59|207.39|209.59|207.39|207.44|205.24|0
1650635470000|2022-04-22 13:51:10|209.26|207.06|209.75|207.55|209.75|207.55|209.26|207.06|0
1650635480000|2022-04-22 13:51:20|210.42|208.22|209.92|207.72|210.42|208.22|209.59|207.39|0
1650635490000|2022-04-22 13:51:30|209.59|207.39|210.17|207.97|210.17|207.97|209.59|207.39|0
1650635500000|2022-04-22 13:51:40|210.25|208.05|209.26|207.06|210.25|208.05|209.09|206.89|0
1650635510000|2022-04-22 13:51:50|208.43|206.23|207.11|204.91|208.43|206.23|207.11|204.91|0
1650635520000|2022-04-22 13:52:00|205.62|203.42|206.12|203.92|206.12|203.92|205.62|203.42|0
1650635530000|2022-04-22 13:52:10|205.95|203.75|204.73|202.53|205.95|203.75|204.48|202.28|0
1650635540000|2022-04-22 13:52:20|204.48|202.28|204.31|202.11|204.64|202.44|203.82|201.62|0
1650635550000|2022-04-22 13:52:30|204.15|201.95|205.62|203.42|205.62|203.42|204.15|201.95|0
1650635560000|2022-04-22 13:52:40|205.3|203.1|205.79|203.59|205.79|203.59|205.22|203.02|0
1650635570000|2022-04-22 13:52:50|205.95|203.75|204.53|202.33|205.95|203.75|204.53|202.33|0
1650635580000|2022-04-22 13:53:00|204.2|202|204.7|202.5|204.86|202.66|203.88|201.68|0
1650635590000|2022-04-22 13:53:10|205.85|203.65|205.03|202.83|206.02|203.82|205.03|202.83|0
1650635600000|2022-04-22 13:53:20|205.19|202.99|206.02|203.82|206.35|204.15|205.19|202.99|0
1650635610000|2022-04-22 13:53:30|207.01|204.81|207.01|204.81|207.68|205.48|206.85|204.65|0
1650635620000|2022-04-22 13:53:40|207.18|204.98|207.18|204.98|207.68|205.48|207.18|204.98|0
1650635630000|2022-04-22 13:53:50|207.35|205.15|206.35|204.15|207.35|205.15|206.35|204.15|0
1650635640000|2022-04-22 13:54:00|206.18|203.98|206.18|203.98|206.68|204.48|206.18|203.98|0
1650635650000|2022-04-22 13:54:10|205.85|203.65|206.68|204.48|206.68|204.48|205.85|203.65|0
1650635660000|2022-04-22 13:54:20|206.52|204.32|206.85|204.65|206.93|204.73|206.35|204.15|0
1650635670000|2022-04-22 13:54:30|208.01|205.81|208.34|206.14|208.68|206.48|208.01|205.81|0
1650635680000|2022-04-22 13:54:40|208.18|205.98|207.18|204.98|208.34|206.14|207.18|204.98|0
1650635690000|2022-04-22 13:54:50|206.44|204.24|206.44|204.24|206.44|204.24|205.69|203.49|0
1650635700000|2022-04-22 13:55:00|207.34|205.14|207.18|204.98|207.34|205.14|207.01|204.81|0
1650635710000|2022-04-22 13:55:10|206.68|204.48|205.85|203.65|206.85|204.65|205.85|203.65|0
1650635720000|2022-04-22 13:55:20|205.69|203.49|207.34|205.14|207.34|205.14|205.69|203.49|0
1650635730000|2022-04-22 13:55:30|207.01|204.81|207.34|205.14|207.34|205.14|207.01|204.81|0
1650635740000|2022-04-22 13:55:40|207.84|205.64|208.34|206.14|208.43|206.23|207.84|205.64|0
1650635750000|2022-04-22 13:55:50|208.01|205.81|208.01|205.81|208.68|206.48|208.01|205.81|0
1650635760000|2022-04-22 13:56:00|208.34|206.14|210.01|207.81|210.01|207.81|208.34|206.14|0
1650635770000|2022-04-22 13:56:10|209.51|207.31|210.85|208.65|210.85|208.65|209.51|207.31|0
1650635780000|2022-04-22 13:56:20|210.18|207.98|211.02|208.82|211.18|208.98|210.18|207.98|0
1650635790000|2022-04-22 13:56:30|211.69|209.49|211.35|209.15|211.69|209.49|211.18|208.98|0
1650635800000|2022-04-22 13:56:40|211.18|208.98|210.18|207.98|211.18|208.98|210.18|207.98|0
1650635810000|2022-04-22 13:56:50|210.85|208.65|211.18|208.98|211.18|208.98|210.85|208.65|0
1650635820000|2022-04-22 13:57:00|212.25|210.05|211.75|209.55|212.25|210.05|211.58|209.38|0
1650635830000|2022-04-22 13:57:10|210.92|208.72|211.25|209.05|211.25|209.05|210.92|208.72|0
1650635840000|2022-04-22 13:57:20|211.34|209.14|211.58|209.38|211.58|209.38|211.25|209.05|0
1650635850000|2022-04-22 13:57:30|211.41|209.21|211.58|209.38|211.58|209.38|211.08|208.88|0
1650635860000|2022-04-22 13:57:40|212.25|210.05|212.42|210.22|212.42|210.22|212.25|210.05|0
1650635870000|2022-04-22 13:57:50|211.25|209.05|211.58|209.38|211.58|209.38|211.25|209.05|0
1650635880000|2022-04-22 13:58:00|210.75|208.55|211.08|208.88|211.41|209.21|210.75|208.55|0
1650635890000|2022-04-22 13:58:10|210.91|208.71|212.25|210.05|212.25|210.05|210.91|208.71|0
1650635900000|2022-04-22 13:58:20|211.92|209.72|211.92|209.72|211.92|209.72|211.58|209.38|0
1650635910000|2022-04-22 13:58:30|212.42|210.22|211.75|209.55|212.42|210.22|211.75|209.55|0
1650635920000|2022-04-22 13:58:40|212.25|210.05|212.25|210.05|213.09|210.89|212.25|210.05|0
1650635930000|2022-04-22 13:58:50|211.91|209.71|212.58|210.38|212.58|210.38|211.91|209.71|0
1650635940000|2022-04-22 13:59:00|213.42|211.22|213.42|211.22|213.42|211.22|213.09|210.89|0
1650635950000|2022-04-22 13:59:10|214.93|212.73|214.77|212.57|214.93|212.73|214.43|212.23|0
1650635960000|2022-04-22 13:59:20|215.1|212.9|213.76|211.56|215.1|212.9|213.59|211.39|0
1650635970000|2022-04-22 13:59:30|214.09|211.89|214.6|212.4|214.6|212.4|214.09|211.89|0
1650635980000|2022-04-22 13:59:40|214.09|211.89|214.6|212.4|214.6|212.4|214.09|211.89|0
1650635990000|2022-04-22 13:59:50|214.43|212.23|214.09|211.89|214.43|212.23|214.09|211.89|0
1650636000000|2022-04-22 14:00:00|213.52|211.12|213.52|211.12|213.52|211.12|213.52|211.12|0
1650636060000|2022-04-22 14:01:00|208.52|206.12|207.69|205.29|208.52|206.12|207.36|204.96|0
1650636070000|2022-04-22 14:01:10|207.86|205.46|206.21|203.81|207.86|205.46|206.21|203.81|0
1650636080000|2022-04-22 14:01:20|206.87|204.47|207.36|204.96|207.36|204.96|206.38|203.98|0
1650636090000|2022-04-22 14:01:30|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1650636100000|2022-04-22 14:01:40|208.44|206.04|208.19|205.79|208.44|206.04|207.86|205.46|0
1650636110000|2022-04-22 14:01:50|208.02|205.62|208.52|206.12|208.52|206.12|207.86|205.46|0
1650636120000|2022-04-22 14:02:00|208.69|206.29|211.01|208.61|211.35|208.95|208.69|206.29|0
1650636130000|2022-04-22 14:02:10|210.84|208.44|210.51|208.11|210.84|208.44|210.51|208.11|0
1650636140000|2022-04-22 14:02:20|211.01|208.61|212.85|210.45|213.35|210.95|211.01|208.61|0
1650636150000|2022-04-22 14:02:30|212.68|210.28|212.01|209.61|212.68|210.28|212.01|209.61|0
1650636160000|2022-04-22 14:02:40|212.43|210.03|213.35|210.95|213.35|210.95|212.43|210.03|0
1650636170000|2022-04-22 14:02:50|212.51|210.11|212.51|210.11|212.51|210.11|211.85|209.45|0
1650636180000|2022-04-22 14:03:00|212.01|209.61|212.85|210.45|212.85|210.45|212.01|209.61|0
1650636190000|2022-04-22 14:03:10|212.68|210.28|213.13|210.73|213.13|210.73|212.35|209.95|0
1650636200000|2022-04-22 14:03:20|212.96|210.56|212.76|210.36|212.96|210.56|212.43|210.03|0
1650636210000|2022-04-22 14:03:30|212.93|210.53|211.9|209.5|212.93|210.53|211.9|209.5|0
1650636220000|2022-04-22 14:03:40|211.73|209.33|212.69|210.29|213.02|210.62|211.73|209.33|0
1650636230000|2022-04-22 14:03:50|212.77|210.37|211.52|209.12|212.85|210.45|211.52|209.12|0
1650636240000|2022-04-22 14:04:00|212.69|210.29|212.35|209.95|212.69|210.29|212.35|209.95|0
1650636250000|2022-04-22 14:04:10|212.52|210.12|212.85|210.45|213.19|210.79|212.18|209.78|0
1650636260000|2022-04-22 14:04:20|213.35|210.95|214.53|212.13|214.53|212.13|212.35|209.95|0
1650636270000|2022-04-22 14:04:30|214.7|212.3|214.02|211.62|214.7|212.3|214.02|211.62|0
1650636280000|2022-04-22 14:04:40|213.69|211.29|213.86|211.46|214.02|211.62|213.69|211.29|0
1650636290000|2022-04-22 14:04:50|214.19|211.79|213.78|211.38|214.19|211.79|213.78|211.38|0
1650636300000|2022-04-22 14:05:00|213.02|210.62|213.86|211.46|213.86|211.46|212.94|210.54|0
1650636310000|2022-04-22 14:05:10|212.52|210.12|212.1|209.7|212.52|210.12|211.85|209.45|0
1650636320000|2022-04-22 14:05:20|212.18|209.78|211.85|209.45|212.52|210.12|211.68|209.28|0
1650636330000|2022-04-22 14:05:30|212.35|209.95|210.02|207.62|212.35|209.95|209.69|207.29|0
1650636340000|2022-04-22 14:05:40|208.95|206.55|210.19|207.79|210.19|207.79|208.95|206.55|0
1650636350000|2022-04-22 14:05:50|209.69|207.29|208.7|206.3|209.69|207.29|208.37|205.97|0
1650636360000|2022-04-22 14:06:00|208.37|205.97|207.54|205.14|208.37|205.97|207.54|205.14|0
1650636370000|2022-04-22 14:06:10|207.38|204.98|206.72|204.32|207.38|204.98|206.72|204.32|0
1650636380000|2022-04-22 14:06:20|205.9|203.5|205.73|203.33|205.9|203.5|205.4|203|0
1650636390000|2022-04-22 14:06:30|205.57|203.17|205.73|203.33|205.73|203.33|205.4|203|0
1650636400000|2022-04-22 14:06:40|205.57|203.17|205.4|203|205.73|203.33|205.4|203|0
1650636410000|2022-04-22 14:06:50|204.91|202.51|203.61|201.21|204.91|202.51|203.61|201.21|0
1650636420000|2022-04-22 14:07:00|203.44|201.04|204.1|201.7|204.1|201.7|203.12|200.72|0
1650636430000|2022-04-22 14:07:10|205.08|202.68|205.57|203.17|205.57|203.17|204.83|202.43|0
1650636440000|2022-04-22 14:07:20|205.4|203|205.73|203.33|205.73|203.33|205.08|202.68|0
1650636450000|2022-04-22 14:07:30|205.4|203|204.91|202.51|205.4|203|204.91|202.51|0
1650636460000|2022-04-22 14:07:40|205.24|202.84|205.08|202.68|205.73|203.33|205.08|202.68|0
1650636470000|2022-04-22 14:07:50|204.75|202.35|203.65|201.25|204.75|202.35|203.65|201.25|0
1650636480000|2022-04-22 14:08:00|203.82|201.42|204.15|201.75|204.15|201.75|203.82|201.42|0
1650636490000|2022-04-22 14:08:10|204.47|202.07|206.18|203.78|206.18|203.78|204.47|202.07|0
1650636550000|2022-04-22 14:09:10|205.42|203.02|205.42|203.02|205.42|203.02|205.42|203.02|0
1650636560000|2022-04-22 14:09:20|204.6|202.2|205.09|202.69|205.59|203.19|204.6|202.2|0
1650636570000|2022-04-22 14:09:30|204.93|202.53|204.76|202.36|204.93|202.53|204.76|202.36|0
1650636580000|2022-04-22 14:09:40|204.93|202.53|204.6|202.2|204.93|202.53|204.6|202.2|0
1650636590000|2022-04-22 14:09:50|204.43|202.03|205.09|202.69|205.26|202.86|204.11|201.71|0
1650636600000|2022-04-22 14:10:00|204.93|202.53|205.75|203.35|205.75|203.35|204.93|202.53|0
1650636610000|2022-04-22 14:10:10|206.25|203.85|207.07|204.67|207.24|204.84|206.25|203.85|0
1650636620000|2022-04-22 14:10:20|205.92|203.52|206.91|204.51|207.07|204.67|205.75|203.35|0
1650636630000|2022-04-22 14:10:30|207.07|204.67|208.57|206.17|208.57|206.17|206.91|204.51|0
1650636640000|2022-04-22 14:10:40|208.4|206|208.57|206.17|208.73|206.33|208.4|206|0
1650636650000|2022-04-22 14:10:50|207.24|204.84|207.57|205.17|207.57|205.17|207.24|204.84|0
1650636660000|2022-04-22 14:11:00|207.4|205|207.24|204.84|207.4|205|207.24|204.84|0
1650636670000|2022-04-22 14:11:10|206.74|204.34|206.41|204.01|206.74|204.34|205.92|203.52|0
1650636680000|2022-04-22 14:11:20|206.08|203.68|206.74|204.34|206.74|204.34|206.08|203.68|0
1650636690000|2022-04-22 14:11:30|207.16|204.76|208.07|205.67|208.07|205.67|207.16|204.76|0
1650636700000|2022-04-22 14:11:40|208.4|206|208.32|205.92|208.4|206|207.9|205.5|0
1650636710000|2022-04-22 14:11:50|208.07|205.67|209.56|207.16|209.56|207.16|208.07|205.67|0
1650636720000|2022-04-22 14:12:00|209.06|206.66|209.23|206.83|209.23|206.83|208.98|206.58|0
1650636730000|2022-04-22 14:12:10|209.06|206.66|209.06|206.66|209.73|207.33|209.06|206.66|0
1650636740000|2022-04-22 14:12:20|208.9|206.5|209.98|207.58|209.98|207.58|208.9|206.5|0
1650636750000|2022-04-22 14:12:30|209.73|207.33|210.56|208.16|210.56|208.16|209.73|207.33|0
1650636760000|2022-04-22 14:12:40|211.23|208.83|210.73|208.33|211.4|209|210.73|208.33|0
1650636770000|2022-04-22 14:12:50|210.9|208.5|210.56|208.16|211.07|208.67|210.56|208.16|0
1650636780000|2022-04-22 14:13:00|210.23|207.83|209.73|207.33|210.23|207.83|209.56|207.16|0
1650636790000|2022-04-22 14:13:10|210.23|207.83|210.56|208.16|210.56|208.16|210.06|207.66|0
1650636800000|2022-04-22 14:13:20|210.82|208.42|209.9|207.5|210.9|208.5|209.9|207.5|0
1650636810000|2022-04-22 14:13:30|210.23|207.83|210.9|208.5|210.9|208.5|210.23|207.83|0
1650636820000|2022-04-22 14:13:40|210.73|208.33|211.06|208.66|211.06|208.66|210.73|208.33|0
1650636830000|2022-04-22 14:13:50|210.9|208.5|211.4|209|211.4|209|210.73|208.33|0
1650636840000|2022-04-22 14:14:00|210.73|208.33|211.73|209.33|211.73|209.33|210.73|208.33|0
1650636850000|2022-04-22 14:14:10|211.57|209.17|212.07|209.67|212.07|209.67|211.57|209.17|0
1650636860000|2022-04-22 14:14:20|211.9|209.5|211.73|209.33|211.9|209.5|211.4|209|0
1650636870000|2022-04-22 14:14:30|212.24|209.84|211.23|208.83|212.24|209.84|211.23|208.83|0
1650636880000|2022-04-22 14:14:40|210.9|208.5|211.57|209.17|211.57|209.17|210.9|208.5|0
1650636890000|2022-04-22 14:14:50|211.9|209.5|211.11|208.71|211.9|209.5|210.21|207.81|0
1650636900000|2022-04-22 14:15:00|211.89|209.49|212.23|209.83|212.23|209.83|211.56|209.16|0
1650636910000|2022-04-22 14:15:10|211.73|209.33|211.73|209.33|211.98|209.58|211.73|209.33|0
1650636920000|2022-04-22 14:15:20|212.31|209.91|211.56|209.16|212.56|210.16|211.56|209.16|0
1650636930000|2022-04-22 14:15:30|211.89|209.49|212.73|210.33|212.73|210.33|211.89|209.49|0
1650636940000|2022-04-22 14:15:40|212.9|210.5|213.57|211.17|214.07|211.67|212.9|210.5|0
1650636950000|2022-04-22 14:15:50|213.4|211|213.9|211.5|214.41|212.01|213.4|211|0
1650636970000|2022-04-22 14:16:10|216.1|213.7|215.76|213.36|216.6|214.2|215.76|213.36|0
1650636980000|2022-04-22 14:16:20|216.6|214.2|216.43|214.03|216.6|214.2|216.43|214.03|0
1650636990000|2022-04-22 14:16:30|216.6|214.2|216.43|214.03|216.86|214.46|216.43|214.03|0
1650637000000|2022-04-22 14:16:40|216.6|214.2|216.52|214.12|216.6|214.2|216.43|214.03|0
1650637010000|2022-04-22 14:16:50|216.6|214.2|216.77|214.37|216.77|214.37|216.43|214.03|0
1650637020000|2022-04-22 14:17:00|216.43|214.03|216.26|213.86|216.77|214.37|216.26|213.86|0
1650637030000|2022-04-22 14:17:10|216.43|214.03|217.45|215.05|217.45|215.05|216.43|214.03|0
1650637040000|2022-04-22 14:17:20|216.94|214.54|216.1|213.7|216.94|214.54|216.1|213.7|0
1650637050000|2022-04-22 14:17:30|216.26|213.86|215.93|213.53|216.26|213.86|215.93|213.53|0
1650637060000|2022-04-22 14:17:40|215.59|213.19|215.59|213.19|215.93|213.53|215.59|213.19|0
1650637070000|2022-04-22 14:17:50|215.93|213.53|216.43|214.03|216.43|214.03|215.93|213.53|0
1650637080000|2022-04-22 14:18:00|216.52|214.12|215.76|213.36|216.52|214.12|215.76|213.36|0
1650637090000|2022-04-22 14:18:10|215.59|213.19|216.6|214.2|216.6|214.2|215.59|213.19|0
1650637100000|2022-04-22 14:18:20|216.77|214.37|216.86|214.46|216.86|214.46|216.6|214.2|0
1650637110000|2022-04-22 14:18:30|216.77|214.37|216.77|214.37|216.94|214.54|216.77|214.37|0
1650637120000|2022-04-22 14:18:40|216.09|213.69|216.6|214.2|216.6|214.2|216.09|213.69|0
1650637130000|2022-04-22 14:18:50|216.77|214.37|216.43|214.03|216.77|214.37|216.26|213.86|0
1650637140000|2022-04-22 14:19:00|217.32|214.92|216.98|214.58|217.49|215.09|216.98|214.58|0
1650637150000|2022-04-22 14:19:10|215.63|213.23|216.65|214.25|216.65|214.25|215.63|213.23|0
1650637160000|2022-04-22 14:19:20|216.48|214.08|216.64|214.24|216.64|214.24|216.48|214.08|0
1650637170000|2022-04-22 14:19:30|216.48|214.08|216.14|213.74|216.81|214.41|216.14|213.74|0
1650637180000|2022-04-22 14:19:40|216.48|214.08|217.66|215.26|217.66|215.26|216.48|214.08|0
1650637190000|2022-04-22 14:19:50|217.49|215.09|217.66|215.26|217.66|215.26|217.49|215.09|0
1650637200000|2022-04-22 14:20:00|217.58|215.18|218.51|216.11|218.51|216.11|217.58|215.18|0
1650637210000|2022-04-22 14:20:10|218.34|215.94|218.51|216.11|218.51|216.11|218|215.6|0
1650637220000|2022-04-22 14:20:20|218.59|216.19|218.85|216.45|219.53|217.13|218.59|216.19|0
1650637230000|2022-04-22 14:20:30|219.02|216.62|220.21|217.81|220.21|217.81|219.02|216.62|0
1650637240000|2022-04-22 14:20:40|219.7|217.3|219.87|217.47|219.87|217.47|219.7|217.3|0
1650637250000|2022-04-22 14:20:50|220.04|217.64|220.38|217.98|220.38|217.98|220.04|217.64|0
1650637260000|2022-04-22 14:21:00|220.55|218.15|220.72|218.32|220.72|218.32|220.21|217.81|0
1650637270000|2022-04-22 14:21:10|219.87|217.47|219.87|217.47|220.21|217.81|219.87|217.47|0
1650637280000|2022-04-22 14:21:20|220.21|217.81|221.57|219.17|221.57|219.17|220.21|217.81|0
1650637290000|2022-04-22 14:21:30|221.74|219.34|222.08|219.68|222.08|219.68|221.74|219.34|0
1650637300000|2022-04-22 14:21:40|221.74|219.34|221.57|219.17|221.91|219.51|221.57|219.17|0
1650637310000|2022-04-22 14:21:50|222.08|219.68|221.06|218.66|222.08|219.68|221.06|218.66|0
1650637320000|2022-04-22 14:22:00|221.4|219|222.08|219.68|222.26|219.86|221.4|219|0
1650637330000|2022-04-22 14:22:10|222.26|219.86|222.43|220.03|222.43|220.03|222.26|219.86|0
1650637340000|2022-04-22 14:22:20|222.26|219.86|222.26|219.86|222.26|219.86|222.08|219.68|0
1650637350000|2022-04-22 14:22:30|221.91|219.51|221.91|219.51|221.91|219.51|221.91|219.51|0
1650637360000|2022-04-22 14:22:40|222.34|219.94|222.26|219.86|222.43|220.03|222.26|219.86|0
1650637370000|2022-04-22 14:22:50|222.43|220.03|222.43|220.03|222.6|220.2|222.43|220.03|0
1650637380000|2022-04-22 14:23:00|222.26|219.86|221.57|219.17|222.26|219.86|221.57|219.17|0
1650637390000|2022-04-22 14:23:10|221.74|219.34|222.6|220.2|222.6|220.2|221.74|219.34|0
1650637400000|2022-04-22 14:23:20|221.91|219.51|221.91|219.51|222.08|219.68|221.91|219.51|0
1650637410000|2022-04-22 14:23:30|222.25|219.85|222.25|219.85|222.25|219.85|222.08|219.68|0
1650637420000|2022-04-22 14:23:40|222.6|220.2|222.6|220.2|222.6|220.2|222.43|220.03|0
1650637430000|2022-04-22 14:23:50|222.43|220.03|222.25|219.85|222.43|220.03|222.25|219.85|0
1650637440000|2022-04-22 14:24:00|222.43|220.03|222.34|219.94|222.6|220.2|222.34|219.94|0
1650637450000|2022-04-22 14:24:10|222.77|220.37|222.25|219.85|222.77|220.37|222.25|219.85|0
1650637460000|2022-04-22 14:24:20|222.6|220.2|222.77|220.37|222.77|220.37|222.43|220.03|0
1650637470000|2022-04-22 14:24:30|222.6|220.2|222.6|220.2|222.6|220.2|222.43|220.03|0
1650637480000|2022-04-22 14:24:40|222.43|220.03|221.74|219.34|222.6|220.2|221.74|219.34|0
1650637490000|2022-04-22 14:24:50|221.57|219.17|220.89|218.49|221.57|219.17|220.89|218.49|0
1650637500000|2022-04-22 14:25:00|221.23|218.83|221.91|219.51|221.91|219.51|221.23|218.83|0
1650637510000|2022-04-22 14:25:10|221.74|219.34|221.23|218.83|221.74|219.34|221.23|218.83|0
1650637520000|2022-04-22 14:25:20|221.4|219|221.91|219.51|222.08|219.68|221.4|219|0
1650637530000|2022-04-22 14:25:30|221.74|219.34|222.25|219.85|222.25|219.85|221.74|219.34|0
1650637540000|2022-04-22 14:25:40|222.08|219.68|222.42|220.02|222.42|220.02|222.08|219.68|0
1650637550000|2022-04-22 14:25:50|222.6|220.2|222.94|220.54|222.94|220.54|222.6|220.2|0
1650637560000|2022-04-22 14:26:00|223.11|220.71|222.42|220.02|223.28|220.88|222.42|220.02|0
1650637570000|2022-04-22 14:26:10|222.6|220.2|221.91|219.51|222.6|220.2|221.91|219.51|0
1650637580000|2022-04-22 14:26:20|221.57|219.17|221.74|219.34|222.08|219.68|221.57|219.17|0
1650637590000|2022-04-22 14:26:30|221.23|218.83|221.06|218.66|221.23|218.83|221.06|218.66|0
1650637600000|2022-04-22 14:26:40|221.74|219.34|221.74|219.34|222.08|219.68|221.74|219.34|0
1650637610000|2022-04-22 14:26:50|222.34|219.94|221.74|219.34|222.34|219.94|221.74|219.34|0
1650637620000|2022-04-22 14:27:00|222.25|219.85|221.4|219|222.25|219.85|221.4|219|0
1650637630000|2022-04-22 14:27:10|220.54|218.14|220.54|218.14|220.88|218.48|220.2|217.8|0
1650637640000|2022-04-22 14:27:20|220.37|217.97|220.2|217.8|220.37|217.97|220.03|217.63|0
1650637650000|2022-04-22 14:27:30|220.37|217.97|221.05|218.65|221.05|218.65|220.37|217.97|0
1650637660000|2022-04-22 14:27:40|220.88|218.48|220.71|218.31|221.05|218.65|220.54|218.14|0
1650637670000|2022-04-22 14:27:50|220.88|218.48|221.91|219.51|221.91|219.51|220.88|218.48|0
1650637680000|2022-04-22 14:28:00|222.42|220.02|222.59|220.19|222.59|220.19|222.42|220.02|0
1650637690000|2022-04-22 14:28:10|222.42|220.02|222.25|219.85|222.77|220.37|222.08|219.68|0
1650637700000|2022-04-22 14:28:20|222.59|220.19|222.08|219.68|222.68|220.28|222.08|219.68|0
1650637710000|2022-04-22 14:28:30|222.42|220.02|221.91|219.51|222.42|220.02|221.91|219.51|0
1650637720000|2022-04-22 14:28:40|221.57|219.17|220.8|218.4|221.57|219.17|220.8|218.4|0
1650637730000|2022-04-22 14:28:50|221.05|218.65|221.57|219.17|221.57|219.17|221.05|218.65|0
1650637740000|2022-04-22 14:29:00|221.91|219.51|222.25|219.85|222.59|220.19|221.91|219.51|0
1650637750000|2022-04-22 14:29:10|221.66|219.26|222.25|219.85|222.25|219.85|221.66|219.26|0
1650637760000|2022-04-22 14:29:20|221.91|219.51|222.42|220.02|222.42|220.02|221.91|219.51|0
1650637770000|2022-04-22 14:29:30|221.61|219.21|223.5|221.1|223.5|221.1|221.61|219.21|0
1650637780000|2022-04-22 14:29:40|223.76|221.36|223.33|220.93|223.76|221.36|223.33|220.93|0
1650637790000|2022-04-22 14:29:50|223.5|221.1|222.99|220.59|223.5|221.1|222.99|220.59|0
1650637800000|2022-04-22 14:30:00|223.16|220.76|223.67|221.27|223.67|221.27|223.16|220.76|0
1650637810000|2022-04-22 14:30:10|224.02|221.62|223.16|220.76|224.02|221.62|223.16|220.76|0
1650637820000|2022-04-22 14:30:20|224.36|221.96|222.99|220.59|224.36|221.96|222.99|220.59|0
1650637830000|2022-04-22 14:30:30|221.96|219.56|221.62|219.22|222.13|219.73|221.62|219.22|0
1650637840000|2022-04-22 14:30:40|221.79|219.39|221.79|219.39|221.79|219.39|221.62|219.22|0
1650637850000|2022-04-22 14:30:50|222.13|219.73|222.82|220.42|222.82|220.42|222.13|219.73|0
1650637860000|2022-04-22 14:31:00|222.64|220.24|222.47|220.07|222.81|220.41|222.47|220.07|0
1650637870000|2022-04-22 14:31:10|222.81|220.41|223.5|221.1|223.5|221.1|222.81|220.41|0
1650637880000|2022-04-22 14:31:20|223.16|220.76|222.81|220.41|223.16|220.76|222.81|220.41|0
1650637890000|2022-04-22 14:31:30|223.16|220.76|222.81|220.41|223.16|220.76|222.81|220.41|0
1650637900000|2022-04-22 14:31:40|222.99|220.59|222.47|220.07|222.99|220.59|222.3|219.9|0
1650637910000|2022-04-22 14:31:50|222.3|219.9|222.39|219.99|222.39|219.99|222.13|219.73|0
1650637920000|2022-04-22 14:32:00|222.99|220.59|222.64|220.24|222.99|220.59|222.47|220.07|0
1650637930000|2022-04-22 14:32:10|222.73|220.33|222.64|220.24|222.81|220.41|222.47|220.07|0
1650637940000|2022-04-22 14:32:20|222.47|220.07|222.99|220.59|222.99|220.59|222.39|219.99|0
1650637950000|2022-04-22 14:32:30|223.16|220.76|223.16|220.76|223.33|220.93|223.16|220.76|0
1650637960000|2022-04-22 14:32:40|222.81|220.41|222.3|219.9|222.99|220.59|222.3|219.9|0
1650637970000|2022-04-22 14:32:50|222.47|220.07|221.61|219.21|222.47|220.07|221.61|219.21|0
1650637980000|2022-04-22 14:33:00|221.27|218.87|222.13|219.73|222.13|219.73|220.93|218.53|0
1650637990000|2022-04-22 14:33:10|222.47|220.07|222.3|219.9|222.64|220.24|222.3|219.9|0
1650638000000|2022-04-22 14:33:20|221.44|219.04|221.44|219.04|221.44|219.04|220.93|218.53|0
1650638010000|2022-04-22 14:33:30|221.61|219.21|221.1|218.7|221.61|219.21|221.1|218.7|0
1650638020000|2022-04-22 14:33:40|221.27|218.87|221.27|218.87|221.27|218.87|221.1|218.7|0
1650638030000|2022-04-22 14:33:50|220.93|218.53|219.99|217.59|220.93|218.53|219.91|217.51|0
1650638040000|2022-04-22 14:34:00|220.08|217.68|219.91|217.51|220.08|217.68|219.74|217.34|0
1650638050000|2022-04-22 14:34:10|219.74|217.34|220.76|218.36|220.76|218.36|219.74|217.34|0
1650638060000|2022-04-22 14:34:20|220.42|218.02|219.56|217.16|220.42|218.02|219.56|217.16|0
1650638070000|2022-04-22 14:34:30|219.74|217.34|219.74|217.34|219.91|217.51|219.56|217.16|0
1650638080000|2022-04-22 14:34:40|219.91|217.51|219.56|217.16|219.91|217.51|219.39|216.99|0
1650638090000|2022-04-22 14:34:50|219.73|217.33|219.73|217.33|219.73|217.33|219.39|216.99|0
1650638100000|2022-04-22 14:35:00|219.56|217.16|219.56|217.16|219.56|217.16|219.39|216.99|0
1650638110000|2022-04-22 14:35:10|219.9|217.5|220.59|218.19|220.59|218.19|219.9|217.5|0
1650638120000|2022-04-22 14:35:20|220.93|218.53|220.59|218.19|220.93|218.53|220.59|218.19|0
1650638130000|2022-04-22 14:35:30|220.42|218.02|220.93|218.53|220.93|218.53|220.42|218.02|0
1650638140000|2022-04-22 14:35:40|221.1|218.7|220.93|218.53|221.27|218.87|220.93|218.53|0
1650638150000|2022-04-22 14:35:50|220.42|218.02|220.25|217.85|220.42|218.02|220.25|217.85|0
1650638160000|2022-04-22 14:36:00|220.59|218.19|220.76|218.36|220.76|218.36|220.59|218.19|0
1650638170000|2022-04-22 14:36:10|220.59|218.19|219.9|217.5|220.59|218.19|219.9|217.5|0
1650638240000|2022-04-22 14:37:20|218.2|215.8|218.88|216.48|218.88|216.48|218.2|215.8|0
1650638250000|2022-04-22 14:37:30|218.54|216.14|218.88|216.48|218.88|216.48|218.54|216.14|0
1650638260000|2022-04-22 14:37:40|219.22|216.82|219.56|217.16|219.56|217.16|218.71|216.31|0
1650638270000|2022-04-22 14:37:50|219.39|216.99|219.56|217.16|220.07|217.67|219.39|216.99|0
1650638280000|2022-04-22 14:38:00|219.73|217.33|220.76|218.36|220.76|218.36|219.73|217.33|0
1650638290000|2022-04-22 14:38:10|220.41|218.01|221.78|219.38|221.78|219.38|220.41|218.01|0
1650638300000|2022-04-22 14:38:20|221.61|219.21|221.1|218.7|221.61|219.21|221.1|218.7|0
1650638310000|2022-04-22 14:38:30|221.44|219.04|221.27|218.87|221.44|219.04|221.1|218.7|0
1650638320000|2022-04-22 14:38:40|221.44|219.04|221.78|219.38|221.78|219.38|221.27|218.87|0
1650638330000|2022-04-22 14:38:50|222.12|219.72|222.64|220.24|222.81|220.41|222.12|219.72|0
1650638340000|2022-04-22 14:39:00|222.47|220.07|221.95|219.55|222.47|220.07|221.61|219.21|0
1650638350000|2022-04-22 14:39:10|221.78|219.38|221.78|219.38|221.95|219.55|221.78|219.38|0
1650638360000|2022-04-22 14:39:20|221.44|219.04|221.78|219.38|221.78|219.38|221.1|218.7|0
1650638370000|2022-04-22 14:39:30|221.95|219.55|221.1|218.7|221.95|219.55|221.1|218.7|0
1650638380000|2022-04-22 14:39:40|221.01|218.61|221.19|218.79|221.44|219.04|221.01|218.61|0
1650638390000|2022-04-22 14:39:50|221.01|218.61|222.29|219.89|222.29|219.89|220.75|218.35|0
1650638400000|2022-04-22 14:40:00|222.47|220.07|223.07|220.67|223.84|221.44|222.47|220.07|0
1650638410000|2022-04-22 14:40:10|223.32|220.92|222.98|220.58|223.67|221.27|222.98|220.58|0
1650638420000|2022-04-22 14:40:20|222.29|219.89|222.47|220.07|222.47|220.07|221.95|219.55|0
1650638430000|2022-04-22 14:40:30|222.12|219.72|223.32|220.92|223.32|220.92|222.12|219.72|0
1650638440000|2022-04-22 14:40:40|223.07|220.67|223.15|220.75|223.15|220.75|222.98|220.58|0
1650638450000|2022-04-22 14:40:50|223.32|220.92|223.84|221.44|223.84|221.44|223.32|220.92|0
1650638460000|2022-04-22 14:41:00|224.01|221.61|224.18|221.78|224.18|221.78|223.84|221.44|0
1650638470000|2022-04-22 14:41:10|224.01|221.61|224.36|221.96|224.36|221.96|224.01|221.61|0
1650638480000|2022-04-22 14:41:20|224.53|222.13|224.36|221.96|224.7|222.3|224.36|221.96|0
1650638490000|2022-04-22 14:41:30|224.18|221.78|225.22|222.82|225.22|222.82|224.18|221.78|0
1650638500000|2022-04-22 14:41:40|225.39|222.99|226.08|223.68|226.08|223.68|225.39|222.99|0
1650638510000|2022-04-22 14:41:50|226.25|223.85|225.91|223.51|226.25|223.85|225.74|223.34|0
1650638520000|2022-04-22 14:42:00|225.74|223.34|225.91|223.51|225.91|223.51|225.39|222.99|0
1650638530000|2022-04-22 14:42:10|226.25|223.85|226.08|223.68|226.25|223.85|225.74|223.34|0
1650638540000|2022-04-22 14:42:20|225.74|223.34|225.56|223.16|225.74|223.34|225.39|222.99|0
1650638550000|2022-04-22 14:42:30|225.91|223.51|225.91|223.51|225.91|223.51|225.74|223.34|0
1650638560000|2022-04-22 14:42:40|226.25|223.85|226.25|223.85|226.43|224.03|226.25|223.85|0
1650638570000|2022-04-22 14:42:50|226.6|224.2|226.25|223.85|226.6|224.2|226.25|223.85|0
1650638580000|2022-04-22 14:43:00|226.6|224.2|225.56|223.16|226.6|224.2|225.56|223.16|0
1650638590000|2022-04-22 14:43:10|225.22|222.82|225.73|223.33|225.73|223.33|225.22|222.82|0
1650638600000|2022-04-22 14:43:20|225.39|222.99|224.35|221.95|225.39|222.99|224.35|221.95|0
1650638610000|2022-04-22 14:43:30|224.53|222.13|224.7|222.3|224.7|222.3|224.18|221.78|0
1650638620000|2022-04-22 14:43:40|224.18|221.78|224.53|222.13|224.7|222.3|224.18|221.78|0
1650638630000|2022-04-22 14:43:50|224.35|221.95|225.22|222.82|225.22|222.82|224.35|221.95|0
1650638640000|2022-04-22 14:44:00|225.04|222.64|224.87|222.47|225.56|223.16|224.87|222.47|0
1650638650000|2022-04-22 14:44:10|224.7|222.3|224.7|222.3|224.87|222.47|224.7|222.3|0
1650638660000|2022-04-22 14:44:20|224.35|221.95|223.84|221.44|224.35|221.95|223.84|221.44|0
1650638670000|2022-04-22 14:44:30|224.35|221.95|224.18|221.78|224.35|221.95|224.18|221.78|0
1650638680000|2022-04-22 14:44:40|223.84|221.44|224.01|221.61|224.01|221.61|223.66|221.26|0
1650638690000|2022-04-22 14:44:50|224.18|221.78|224.01|221.61|224.35|221.95|224.01|221.61|0
1650638700000|2022-04-22 14:45:00|224.18|221.78|223.66|221.26|224.18|221.78|223.66|221.26|0
1650638770000|2022-04-22 14:46:10|223.84|221.44|222.8|220.4|223.84|221.44|222.8|220.4|0
1650638780000|2022-04-22 14:46:20|222.63|220.23|224.52|222.12|224.52|222.12|222.63|220.23|0
1650638790000|2022-04-22 14:46:30|224.01|221.61|224.18|221.78|224.35|221.95|224.01|221.61|0
1650638800000|2022-04-22 14:46:40|224.52|222.12|224.87|222.47|224.87|222.47|224.52|222.12|0
1650638810000|2022-04-22 14:46:50|224.7|222.3|225.04|222.64|225.04|222.64|224.7|222.3|0
1650638820000|2022-04-22 14:47:00|224.52|222.12|223.66|221.26|224.52|222.12|223.66|221.26|0
1650638830000|2022-04-22 14:47:10|223.84|221.44|223.49|221.09|223.84|221.44|223.49|221.09|0
1650638840000|2022-04-22 14:47:20|223.32|220.92|223.66|221.26|223.66|221.26|223.32|220.92|0
1650638850000|2022-04-22 14:47:30|222.98|220.58|222.12|219.72|223.83|221.43|221.09|218.69|0
1650638860000|2022-04-22 14:47:40|222.46|220.06|222.29|219.89|222.46|220.06|222.12|219.72|0
1650638870000|2022-04-22 14:47:50|222.46|220.06|222.8|220.4|222.8|220.4|222.46|220.06|0
1650638880000|2022-04-22 14:48:00|222.46|220.06|222.63|220.23|222.63|220.23|222.29|219.89|0
1650638890000|2022-04-22 14:48:10|222.8|220.4|222.8|220.4|222.8|220.4|222.46|220.06|0
1650638900000|2022-04-22 14:48:20|222.29|219.89|221.95|219.55|222.46|220.06|221.95|219.55|0
1650638910000|2022-04-22 14:48:30|222.12|219.72|222.12|219.72|222.12|219.72|221.95|219.55|0
1650638920000|2022-04-22 14:48:40|222.29|219.89|221.6|219.2|222.46|220.06|221.6|219.2|0
1650638930000|2022-04-22 14:48:50|220.75|218.35|220.92|218.52|220.92|218.52|220.75|218.35|0
1650638940000|2022-04-22 14:49:00|220.75|218.35|220.75|218.35|220.75|218.35|220.58|218.18|0
1650638950000|2022-04-22 14:49:10|221.43|219.03|221.95|219.55|221.95|219.55|221.43|219.03|0
1650638960000|2022-04-22 14:49:20|222.12|219.72|221.95|219.55|222.12|219.72|221.77|219.37|0
1650638970000|2022-04-22 14:49:30|222.29|219.89|222.97|220.57|222.97|220.57|222.29|219.89|0
1650638980000|2022-04-22 14:49:40|223.15|220.75|223.49|221.09|223.83|221.43|223.15|220.75|0
1650638990000|2022-04-22 14:49:50|223.83|221.43|224.01|221.61|224.01|221.61|223.75|221.35|0
1650639000000|2022-04-22 14:50:00|223.83|221.43|224.35|221.95|224.52|222.12|223.83|221.43|0
1650639010000|2022-04-22 14:50:10|224.52|222.12|225.21|222.81|225.21|222.81|224.52|222.12|0
1650639020000|2022-04-22 14:50:20|225.56|223.16|225.21|222.81|225.56|223.16|224.87|222.47|0
1650639030000|2022-04-22 14:50:30|225.56|223.16|225.38|222.98|225.73|223.33|225.38|222.98|0
1650639040000|2022-04-22 14:50:40|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1650639050000|2022-04-22 14:50:50|224.52|222.12|224.52|222.12|224.52|222.12|223.83|221.43|0
1650639060000|2022-04-22 14:51:00|224.69|222.29|224.87|222.47|225.04|222.64|224.52|222.12|0
1650639070000|2022-04-22 14:51:10|225.38|222.98|225.38|222.98|225.38|222.98|225.04|222.64|0
1650639080000|2022-04-22 14:51:20|225.04|222.64|225.38|222.98|225.56|223.16|225.04|222.64|0
1650639090000|2022-04-22 14:51:30|225.56|223.16|225.9|223.5|226.08|223.68|225.56|223.16|0
1650639100000|2022-04-22 14:51:40|226.08|223.68|226.08|223.68|226.08|223.68|225.73|223.33|0
1650639110000|2022-04-22 14:51:50|225.9|223.5|226.08|223.68|226.25|223.85|225.9|223.5|0
1650639120000|2022-04-22 14:52:00|225.9|223.5|225.9|223.5|226.07|223.67|225.9|223.5|0
1650639130000|2022-04-22 14:52:10|226.25|223.85|225.38|222.98|226.25|223.85|225.38|222.98|0
1650639140000|2022-04-22 14:52:20|225.56|223.16|225.21|222.81|225.56|223.16|225.21|222.81|0
1650639150000|2022-04-22 14:52:30|224.87|222.47|225.56|223.16|225.56|223.16|224.87|222.47|0
1650639160000|2022-04-22 14:52:40|225.9|223.5|226.25|223.85|226.25|223.85|225.9|223.5|0
1650639170000|2022-04-22 14:52:50|226.42|224.02|227.02|224.62|227.19|224.79|226.42|224.02|0
1650639180000|2022-04-22 14:53:00|226.33|223.93|227.36|224.96|227.36|224.96|226.33|223.93|0
1650639190000|2022-04-22 14:53:10|226.84|224.44|226.67|224.27|226.84|224.44|226.67|224.27|0
1650639200000|2022-04-22 14:53:20|226.84|224.44|227.36|224.96|227.36|224.96|226.84|224.44|0
1650639210000|2022-04-22 14:53:30|227.71|225.31|228.06|225.66|228.23|225.83|227.71|225.31|0
1650639220000|2022-04-22 14:53:40|227.71|225.31|226.84|224.44|227.71|225.31|226.84|224.44|0
1650639230000|2022-04-22 14:53:50|226.67|224.27|226.15|223.75|226.67|224.27|226.15|223.75|0
1650639240000|2022-04-22 14:54:00|226.5|224.1|226.33|223.93|226.5|224.1|226.15|223.75|0
1650639250000|2022-04-22 14:54:10|226.84|224.44|227.54|225.14|227.54|225.14|226.84|224.44|0
1650639260000|2022-04-22 14:54:20|227.71|225.31|227.88|225.48|227.88|225.48|227.63|225.23|0
1650639270000|2022-04-22 14:54:30|227.54|225.14|227.71|225.31|227.71|225.31|227.19|224.79|0
1650639280000|2022-04-22 14:54:40|227.88|225.48|227.88|225.48|228.05|225.65|227.88|225.48|0
1650639290000|2022-04-22 14:54:50|227.71|225.31|228.23|225.83|228.23|225.83|227.53|225.13|0
1650639300000|2022-04-22 14:55:00|228.05|225.65|228.23|225.83|228.4|226|228.05|225.65|0
1650639310000|2022-04-22 14:55:10|228.4|226|228.23|225.83|228.4|226|228.23|225.83|0
1650639320000|2022-04-22 14:55:20|228.4|226|228.75|226.35|228.92|226.52|228.4|226|0
1650639330000|2022-04-22 14:55:30|227.88|225.48|227.02|224.62|228.23|225.83|227.02|224.62|0
1650639340000|2022-04-22 14:55:40|227.71|225.31|228.23|225.83|228.23|225.83|227.53|225.13|0
1650639350000|2022-04-22 14:55:50|227.88|225.48|227.19|224.79|227.88|225.48|227.19|224.79|0
1650639360000|2022-04-22 14:56:00|226.84|224.44|227.19|224.79|227.36|224.96|226.84|224.44|0
1650639370000|2022-04-22 14:56:10|226.84|224.44|226.84|224.44|227.01|224.61|226.84|224.44|0
1650639380000|2022-04-22 14:56:20|227.01|224.61|225.81|223.41|227.19|224.79|225.81|223.41|0
1650639390000|2022-04-22 14:56:30|226.32|223.92|226.32|223.92|226.32|223.92|226.15|223.75|0
1650639400000|2022-04-22 14:56:40|226.15|223.75|226.84|224.44|226.84|224.44|225.98|223.58|0
1650639410000|2022-04-22 14:56:50|227.01|224.61|226.32|223.92|227.01|224.61|226.32|223.92|0
1650639420000|2022-04-22 14:57:00|225.81|223.41|226.15|223.75|226.15|223.75|225.81|223.41|0
1650639430000|2022-04-22 14:57:10|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1650639440000|2022-04-22 14:57:20|225.63|223.23|225.46|223.06|225.63|223.23|225.46|223.06|0
1650639450000|2022-04-22 14:57:30|224.94|222.54|225.12|222.72|225.12|222.72|224.6|222.2|0
1650639460000|2022-04-22 14:57:40|225.55|223.15|225.12|222.72|225.55|223.15|224.94|222.54|0
1650639470000|2022-04-22 14:57:50|225.29|222.89|225.29|222.89|225.46|223.06|225.29|222.89|0
1650639480000|2022-04-22 14:58:00|224.94|222.54|224.6|222.2|224.94|222.54|224.6|222.2|0
1650639490000|2022-04-22 14:58:10|224.52|222.12|225.29|222.89|225.29|222.89|224.52|222.12|0
1650639500000|2022-04-22 14:58:20|225.46|223.06|225.12|222.72|225.46|223.06|225.12|222.72|0
1650639510000|2022-04-22 14:58:30|225.63|223.23|226.15|223.75|226.15|223.75|225.46|223.06|0
1650639520000|2022-04-22 14:58:40|226.32|223.92|226.84|224.44|226.84|224.44|226.15|223.75|0
1650639530000|2022-04-22 14:58:50|227.01|224.61|226.67|224.27|227.01|224.61|226.49|224.09|0
1650639540000|2022-04-22 14:59:00|227.01|224.61|227.01|224.61|227.19|224.79|227.01|224.61|0
1650639550000|2022-04-22 14:59:10|227.19|224.79|227.36|224.96|227.36|224.96|227.19|224.79|0
1650639560000|2022-04-22 14:59:20|227.28|224.88|227.88|225.48|227.88|225.48|227.28|224.88|0
1650639570000|2022-04-22 14:59:30|228.05|225.65|228.22|225.82|228.22|225.82|228.05|225.65|0
1650639580000|2022-04-22 14:59:40|228.4|226|228.05|225.65|228.4|226|227.88|225.48|0
1650639590000|2022-04-22 14:59:50|228.22|225.82|228.05|225.65|228.22|225.82|227.88|225.48|0
1650639600000|2022-04-22 15:00:00|227.88|225.48|227.88|225.48|227.88|225.48|227.88|225.48|0
1650639610000|2022-04-22 15:00:10|228.05|225.65|225.98|223.58|228.05|225.65|225.98|223.58|0
1650639620000|2022-04-22 15:00:20|225.46|223.06|224.94|222.54|225.8|223.4|224.94|222.54|0
1650639630000|2022-04-22 15:00:30|225.11|222.71|225.63|223.23|225.63|223.23|225.11|222.71|0
1650639640000|2022-04-22 15:00:40|225.98|223.58|225.63|223.23|226.15|223.75|225.63|223.23|0
1650639650000|2022-04-22 15:00:50|225.46|223.06|225.98|223.58|226.49|224.09|225.46|223.06|0
1650639660000|2022-04-22 15:01:00|226.32|223.92|227.1|224.7|227.1|224.7|225.98|223.58|0
1650639670000|2022-04-22 15:01:10|227.36|224.96|225.8|223.4|227.36|224.96|225.8|223.4|0
1650639680000|2022-04-22 15:01:20|225.63|223.23|226.49|224.09|226.49|224.09|225.63|223.23|0
1650639690000|2022-04-22 15:01:30|226.84|224.44|226.15|223.75|226.84|224.44|226.15|223.75|0
1650639700000|2022-04-22 15:01:40|226.67|224.27|227.01|224.61|227.01|224.61|226.67|224.27|0
1650639710000|2022-04-22 15:01:50|227.18|224.78|227.53|225.13|227.53|225.13|227.18|224.78|0
1650639720000|2022-04-22 15:02:00|227.18|224.78|227.18|224.78|227.36|224.96|226.84|224.44|0
1650639730000|2022-04-22 15:02:10|227.36|224.96|227.88|225.48|227.88|225.48|227.18|224.78|0
1650639740000|2022-04-22 15:02:20|227.7|225.3|227.36|224.96|227.7|225.3|227.36|224.96|0
1650639750000|2022-04-22 15:02:30|227.18|224.78|226.67|224.27|227.36|224.96|226.67|224.27|0
1650639760000|2022-04-22 15:02:40|227.18|224.78|227.7|225.3|227.7|225.3|227.18|224.78|0
1650639770000|2022-04-22 15:02:50|227.36|224.96|227.53|225.13|227.53|225.13|227.18|224.78|0
1650639780000|2022-04-22 15:03:00|227.88|225.48|227.7|225.3|228.05|225.65|227.7|225.3|0
1650639790000|2022-04-22 15:03:10|228.05|225.65|228.22|225.82|228.22|225.82|227.7|225.3|0
1650639800000|2022-04-22 15:03:20|228.49|226.09|228.92|226.52|228.92|226.52|228.22|225.82|0
1650639810000|2022-04-22 15:03:30|229.09|226.69|229.09|226.69|229.09|226.69|229.09|226.69|0
1650639870000|2022-04-22 15:04:30|228.92|226.52|229.61|227.21|229.61|227.21|228.92|226.52|0
1650639880000|2022-04-22 15:04:40|229.44|227.04|229.26|226.86|229.78|227.38|229.26|226.86|0
1650639890000|2022-04-22 15:04:50|229.09|226.69|229.44|227.04|229.44|227.04|229.09|226.69|0
1650639900000|2022-04-22 15:05:00|229.09|226.69|229.78|227.38|229.78|227.38|229.09|226.69|0
1650639910000|2022-04-22 15:05:10|229.61|227.21|229.61|227.21|229.78|227.38|229.44|227.04|0
1650639920000|2022-04-22 15:05:20|229.44|227.04|230.31|227.91|230.31|227.91|229.44|227.04|0
1650639930000|2022-04-22 15:05:30|230.13|227.73|230.31|227.91|230.31|227.91|230.13|227.73|0
1650639940000|2022-04-22 15:05:40|230.13|227.73|230.48|228.08|230.48|228.08|230.13|227.73|0
1650639950000|2022-04-22 15:05:50|230.31|227.91|229.44|227.04|230.31|227.91|229.44|227.04|0
1650639960000|2022-04-22 15:06:00|229.61|227.21|228.39|225.99|229.61|227.21|228.39|225.99|0
1650639970000|2022-04-22 15:06:10|228.22|225.82|228.74|226.34|228.74|226.34|228.22|225.82|0
1650639980000|2022-04-22 15:06:20|228.91|226.51|228.05|225.65|228.91|226.51|228.05|225.65|0
1650639990000|2022-04-22 15:06:30|228.22|225.82|228.05|225.65|228.22|225.82|228.05|225.65|0
1650640000000|2022-04-22 15:06:40|226.91|224.51|226.57|224.17|226.91|224.51|226.57|224.17|0
1650640010000|2022-04-22 15:06:50|227.58|225.18|226.02|223.62|227.58|225.18|226.02|223.62|0
1650640070000|2022-04-22 15:07:50|224.99|222.59|225.16|222.76|225.33|222.93|224.99|222.59|0
1650640080000|2022-04-22 15:08:00|224.82|222.42|225.33|222.93|225.33|222.93|224.82|222.42|0
1650640090000|2022-04-22 15:08:10|225.51|223.11|224.47|222.07|225.51|223.11|224.47|222.07|0
1650640100000|2022-04-22 15:08:20|224.39|221.99|224.39|221.99|225.16|222.76|224.39|221.99|0
1650640110000|2022-04-22 15:08:30|224.22|221.82|224.05|221.65|224.22|221.82|223.87|221.47|0
1650640120000|2022-04-22 15:08:40|223.87|221.47|223.87|221.47|223.87|221.47|223.7|221.3|0
1650640130000|2022-04-22 15:08:50|222.33|219.93|222.15|219.75|222.84|220.44|222.15|219.75|0
1650640140000|2022-04-22 15:09:00|221.81|219.41|221.13|218.73|221.81|219.41|220.96|218.56|0
1650640150000|2022-04-22 15:09:10|220.78|218.38|220.78|218.38|220.78|218.38|220.61|218.21|0
1650640160000|2022-04-22 15:09:20|220.1|217.7|220.78|218.38|221.13|218.73|220.1|217.7|0
1650640170000|2022-04-22 15:09:30|221.47|219.07|221.81|219.41|221.9|219.5|221.47|219.07|0
1650640180000|2022-04-22 15:09:40|221.47|219.07|221.13|218.73|221.47|219.07|221.13|218.73|0
1650640190000|2022-04-22 15:09:50|220.87|218.47|219.59|217.19|220.87|218.47|219.59|217.19|0
1650640200000|2022-04-22 15:10:00|219.85|217.45|221.13|218.73|221.13|218.73|219.85|217.45|0
1650640210000|2022-04-22 15:10:10|221.3|218.9|222.15|219.75|222.15|219.75|221.3|218.9|0
1650640220000|2022-04-22 15:10:20|222.5|220.1|222.32|219.92|222.84|220.44|222.32|219.92|0
1650640230000|2022-04-22 15:10:30|222.5|220.1|223.01|220.61|223.01|220.61|222.5|220.1|0
1650640240000|2022-04-22 15:10:40|222.84|220.44|223.01|220.61|223.01|220.61|222.67|220.27|0
1650640250000|2022-04-22 15:10:50|223.18|220.78|223.87|221.47|223.87|221.47|223.18|220.78|0
1650640260000|2022-04-22 15:11:00|224.04|221.64|224.39|221.99|224.39|221.99|223.7|221.3|0
1650640270000|2022-04-22 15:11:10|223.96|221.56|223.96|221.56|224.39|221.99|223.96|221.56|0
1650640280000|2022-04-22 15:11:20|223.7|221.3|224.22|221.82|224.22|221.82|223.7|221.3|0
1650640290000|2022-04-22 15:11:30|224.04|221.64|223.53|221.13|224.04|221.64|223.53|221.13|0
1650640300000|2022-04-22 15:11:40|223.18|220.78|222.84|220.44|223.18|220.78|222.84|220.44|0
1650640310000|2022-04-22 15:11:50|222.5|220.1|222.84|220.44|222.84|220.44|222.32|219.92|0
1650640320000|2022-04-22 15:12:00|223.18|220.78|222.84|220.44|223.35|220.95|222.84|220.44|0
1650640330000|2022-04-22 15:12:10|222.67|220.27|223.01|220.61|223.18|220.78|222.67|220.27|0
1650640340000|2022-04-22 15:12:20|223.18|220.78|223.18|220.78|223.53|221.13|223.18|220.78|0
1650640350000|2022-04-22 15:12:30|223.7|221.3|222.67|220.27|223.7|221.3|222.67|220.27|0
1650640360000|2022-04-22 15:12:40|222.49|220.09|222.49|220.09|222.67|220.27|222.49|220.09|0
1650640370000|2022-04-22 15:12:50|222.67|220.27|222.67|220.27|223.18|220.78|222.67|220.27|0
1650640380000|2022-04-22 15:13:00|222.84|220.44|223.18|220.78|223.18|220.78|222.49|220.09|0
1650640390000|2022-04-22 15:13:10|223.01|220.61|223.01|220.61|223.01|220.61|222.67|220.27|0
1650640400000|2022-04-22 15:13:20|222.49|220.09|222.67|220.27|222.76|220.36|222.32|219.92|0
1650640410000|2022-04-22 15:13:30|223.01|220.61|222.24|219.84|223.01|220.61|222.24|219.84|0
1650640420000|2022-04-22 15:13:40|222.15|219.75|222.67|220.27|222.67|220.27|222.15|219.75|0
1650640430000|2022-04-22 15:13:50|222.32|219.92|221.98|219.58|222.32|219.92|221.81|219.41|0
1650640440000|2022-04-22 15:14:00|221.81|219.41|220.95|218.55|221.81|219.41|220.95|218.55|0
1650640450000|2022-04-22 15:14:10|221.81|219.41|222.15|219.75|222.15|219.75|221.64|219.24|0
1650640460000|2022-04-22 15:14:20|222.67|220.27|222.49|220.09|222.84|220.44|222.49|220.09|0
1650640470000|2022-04-22 15:14:30|223.18|220.78|223.01|220.61|223.18|220.78|222.84|220.44|0
1650640480000|2022-04-22 15:14:40|223.35|220.95|222.49|220.09|223.35|220.95|222.49|220.09|0
1650640490000|2022-04-22 15:14:50|221.98|219.58|222.32|219.92|222.32|219.92|221.98|219.58|0
1650640500000|2022-04-22 15:15:00|222.15|219.75|222.32|219.92|222.49|220.09|222.15|219.75|0
1650640510000|2022-04-22 15:15:10|221.98|219.58|221.64|219.24|221.98|219.58|221.29|218.89|0
1650640520000|2022-04-22 15:15:20|221.46|219.06|220.78|218.38|221.46|219.06|220.44|218.04|0
1650640530000|2022-04-22 15:15:30|221.12|218.72|221.46|219.06|221.46|219.06|220.61|218.21|0
1650640540000|2022-04-22 15:15:40|221.81|219.41|223.01|220.61|223.01|220.61|221.81|219.41|0
1650640550000|2022-04-22 15:15:50|223.18|220.78|224.39|221.99|224.39|221.99|223.18|220.78|0
1650640560000|2022-04-22 15:16:00|224.38|221.98|224.56|222.16|225.08|222.68|224.38|221.98|0
1650640570000|2022-04-22 15:16:10|224.73|222.33|225.08|222.68|225.25|222.85|224.73|222.33|0
1650640580000|2022-04-22 15:16:20|224.38|221.98|224.38|221.98|224.73|222.33|224.38|221.98|0
1650640590000|2022-04-22 15:16:30|224.04|221.64|224.98|222.58|224.98|222.58|224.04|221.64|0
1650640600000|2022-04-22 15:16:40|224.81|222.41|224.3|221.9|224.81|222.41|224.3|221.9|0
1650640610000|2022-04-22 15:16:50|223.95|221.55|223.78|221.38|223.95|221.55|223.27|220.87|0
1650640620000|2022-04-22 15:17:00|223.44|221.04|223.95|221.55|224.12|221.72|223.44|221.04|0
1650640630000|2022-04-22 15:17:10|223.61|221.21|223.61|221.21|223.95|221.55|223.61|221.21|0
1650640640000|2022-04-22 15:17:20|223.44|221.04|223.78|221.38|223.95|221.55|223.44|221.04|0
1650640650000|2022-04-22 15:17:30|223.61|221.21|224.12|221.72|224.12|221.72|223.61|221.21|0
1650640660000|2022-04-22 15:17:40|224.3|221.9|223.78|221.38|224.3|221.9|223.61|221.21|0
1650640670000|2022-04-22 15:17:50|224.12|221.72|224.3|221.9|224.47|222.07|224.12|221.72|0
1650640680000|2022-04-22 15:18:00|224.64|222.24|224.81|222.41|224.81|222.41|224.64|222.24|0
1650640690000|2022-04-22 15:18:10|224.64|222.24|224.98|222.58|224.98|222.58|224.64|222.24|0
1650640700000|2022-04-22 15:18:20|224.81|222.41|224.98|222.58|225.15|222.75|224.81|222.41|0
1650640710000|2022-04-22 15:18:30|225.5|223.1|224.98|222.58|225.5|223.1|224.98|222.58|0
1650640720000|2022-04-22 15:18:40|224.81|222.41|224.47|222.07|224.81|222.41|224.47|222.07|0
1650640730000|2022-04-22 15:18:50|224.98|222.58|224.81|222.41|224.98|222.58|224.64|222.24|0
1650640740000|2022-04-22 15:19:00|224.47|222.07|224.47|222.07|224.64|222.24|224.47|222.07|0
1650640750000|2022-04-22 15:19:10|224.98|222.58|223.78|221.38|224.98|222.58|223.78|221.38|0
1650640760000|2022-04-22 15:19:20|224.29|221.89|224.12|221.72|224.29|221.89|223.95|221.55|0
1650640770000|2022-04-22 15:19:30|224.29|221.89|222.41|220.01|224.29|221.89|222.41|220.01|0
1650640780000|2022-04-22 15:19:40|222.92|220.52|222.92|220.52|222.92|220.52|222.75|220.35|0
1650640790000|2022-04-22 15:19:50|223.44|221.04|223.78|221.38|223.78|221.38|223.44|221.04|0
1650640800000|2022-04-22 15:20:00|223.61|221.21|222.92|220.52|223.61|221.21|222.75|220.35|0
1650640810000|2022-04-22 15:20:10|223.09|220.69|223.09|220.69|223.78|221.38|223.09|220.69|0
1650640820000|2022-04-22 15:20:20|223.61|221.21|222.24|219.84|223.61|221.21|222.24|219.84|0
1650640830000|2022-04-22 15:20:30|222.41|220.01|221.21|218.81|222.41|220.01|221.21|218.81|0
1650640840000|2022-04-22 15:20:40|221.38|218.98|221.04|218.64|221.38|218.98|220.7|218.3|0
1650640850000|2022-04-22 15:20:50|221.38|218.98|221.55|219.15|221.55|219.15|221.04|218.64|0
1650640860000|2022-04-22 15:21:00|221.21|218.81|221.55|219.15|221.55|219.15|221.04|218.64|0
1650640870000|2022-04-22 15:21:10|221.72|219.32|221.89|219.49|222.24|219.84|221.72|219.32|0
1650640880000|2022-04-22 15:21:20|222.06|219.66|222.24|219.84|222.58|220.18|222.06|219.66|0
1650640890000|2022-04-22 15:21:30|222.41|220.01|223.61|221.21|223.61|221.21|222.41|220.01|0
1650640900000|2022-04-22 15:21:40|223.43|221.03|223.09|220.69|223.95|221.55|223.09|220.69|0
1650640910000|2022-04-22 15:21:50|222.92|220.52|222.75|220.35|222.92|220.52|222.75|220.35|0
1650640920000|2022-04-22 15:22:00|222.58|220.18|222.06|219.66|222.92|220.52|222.06|219.66|0
1650640930000|2022-04-22 15:22:10|221.98|219.58|222.41|220.01|222.58|220.18|221.98|219.58|0
1650640940000|2022-04-22 15:22:20|223.52|221.12|223.26|220.86|223.52|221.12|223.26|220.86|0
1650640950000|2022-04-22 15:22:30|223.61|221.21|223.43|221.03|223.78|221.38|223.43|221.03|0
1650640960000|2022-04-22 15:22:40|222.92|220.52|222.75|220.35|223.09|220.69|222.75|220.35|0
1650640970000|2022-04-22 15:22:50|222.92|220.52|223.26|220.86|223.6|221.2|222.92|220.52|0
1650640980000|2022-04-22 15:23:00|223.78|221.38|223.6|221.2|224.12|221.72|223.52|221.12|0
1650640990000|2022-04-22 15:23:10|223.43|221.03|222.92|220.52|223.6|221.2|222.92|220.52|0
1650641000000|2022-04-22 15:23:20|223.43|221.03|223.43|221.03|223.6|221.2|223.43|221.03|0
1650641010000|2022-04-22 15:23:30|223.26|220.86|223.95|221.55|223.95|221.55|223.26|220.86|0
1650641020000|2022-04-22 15:23:40|224.12|221.72|224.12|221.72|224.46|222.06|224.12|221.72|0
1650641030000|2022-04-22 15:23:50|224.29|221.89|224.04|221.64|224.29|221.89|224.04|221.64|0
1650641040000|2022-04-22 15:24:00|223.95|221.55|224.12|221.72|224.12|221.72|223.69|221.29|0
1650641050000|2022-04-22 15:24:10|224.63|222.23|224.29|221.89|224.81|222.41|224.29|221.89|0
1650641060000|2022-04-22 15:24:20|223.95|221.55|222.92|220.52|223.95|221.55|222.92|220.52|0
1650641070000|2022-04-22 15:24:30|223.09|220.69|223.09|220.69|223.26|220.86|222.92|220.52|0
1650641080000|2022-04-22 15:24:40|223.26|220.86|224.29|221.89|224.29|221.89|223.26|220.86|0
1650641090000|2022-04-22 15:24:50|224.46|222.06|224.46|222.06|224.63|222.23|224.46|222.06|0
1650641100000|2022-04-22 15:25:00|224.29|221.89|224.81|222.41|224.81|222.41|224.29|221.89|0
1650641110000|2022-04-22 15:25:10|225.5|223.1|225.32|222.92|225.67|223.27|225.32|222.92|0
1650641120000|2022-04-22 15:25:20|224.98|222.58|225.15|222.75|225.15|222.75|224.98|222.58|0
1650641130000|2022-04-22 15:25:30|226.18|223.78|225.15|222.75|226.18|223.78|225.15|222.75|0
1650641140000|2022-04-22 15:25:40|225.32|222.92|225.84|223.44|225.84|223.44|225.15|222.75|0
1650641150000|2022-04-22 15:25:50|226.01|223.61|225.32|222.92|226.01|223.61|225.32|222.92|0
1650641160000|2022-04-22 15:26:00|225.15|222.75|225.15|222.75|225.32|222.92|225.15|222.75|0
1650641170000|2022-04-22 15:26:10|225.67|223.27|226.01|223.61|226.01|223.61|225.67|223.27|0
1650641180000|2022-04-22 15:26:20|225.84|223.44|226.01|223.61|226.01|223.61|225.49|223.09|0
1650641190000|2022-04-22 15:26:30|225.84|223.44|225.67|223.27|225.93|223.53|225.67|223.27|0
1650641200000|2022-04-22 15:26:40|225.32|222.92|225.67|223.27|225.67|223.27|225.32|222.92|0
1650641210000|2022-04-22 15:26:50|225.49|223.09|225.49|223.09|225.49|223.09|225.15|222.75|0
1650641220000|2022-04-22 15:27:00|225.67|223.27|224.12|221.72|225.67|223.27|224.12|221.72|0
1650641230000|2022-04-22 15:27:10|224.29|221.89|224.12|221.72|224.29|221.89|224.12|221.72|0
1650641240000|2022-04-22 15:27:20|223.95|221.55|223.77|221.37|224.29|221.89|223.77|221.37|0
1650641250000|2022-04-22 15:27:30|223.95|221.55|224.12|221.72|224.29|221.89|223.95|221.55|0
1650641260000|2022-04-22 15:27:40|224.29|221.89|224.98|222.58|224.98|222.58|224.29|221.89|0
1650641270000|2022-04-22 15:27:50|225.15|222.75|224.98|222.58|225.32|222.92|224.98|222.58|0
1650641280000|2022-04-22 15:28:00|225.32|222.92|225.84|223.44|225.84|223.44|225.32|222.92|0
1650641290000|2022-04-22 15:28:10|225.15|222.75|225.67|223.27|225.84|223.44|225.15|222.75|0
1650641300000|2022-04-22 15:28:20|225.15|222.75|226.01|223.61|226.01|223.61|225.15|222.75|0
1650641310000|2022-04-22 15:28:30|225.93|223.53|226.01|223.61|226.01|223.61|225.84|223.44|0
1650641320000|2022-04-22 15:28:40|225.84|223.44|225.49|223.09|225.84|223.44|225.49|223.09|0
1650641330000|2022-04-22 15:28:50|225.84|223.44|225.66|223.26|225.84|223.44|225.32|222.92|0
1650641340000|2022-04-22 15:29:00|225.49|223.09|225.66|223.26|225.66|223.26|225.32|222.92|0
1650641350000|2022-04-22 15:29:10|225.15|222.75|224.98|222.58|225.32|222.92|224.98|222.58|0
1650641360000|2022-04-22 15:29:20|225.15|222.75|224.63|222.23|225.15|222.75|224.63|222.23|0
1650641370000|2022-04-22 15:29:30|224.98|222.58|225.32|222.92|225.32|222.92|224.8|222.4|0
1650641380000|2022-04-22 15:29:40|225.49|223.09|225.66|223.26|225.66|223.26|225.49|223.09|0
1650641390000|2022-04-22 15:29:50|225.49|223.09|225.32|222.92|225.49|223.09|225.32|222.92|0
1650641400000|2022-04-22 15:30:00|225.15|222.75|225.66|223.26|225.84|223.44|225.15|222.75|0
1650641410000|2022-04-22 15:30:10|225.84|223.44|224.46|222.06|225.84|223.44|224.46|222.06|0
1650641420000|2022-04-22 15:30:20|224.63|222.23|224.11|221.71|224.63|222.23|224.11|221.71|0
1650641430000|2022-04-22 15:30:30|224.29|221.89|223.6|221.2|224.29|221.89|223.6|221.2|0
1650641440000|2022-04-22 15:30:40|223.94|221.54|223.94|221.54|223.94|221.54|223.77|221.37|0
1650641450000|2022-04-22 15:30:50|224.11|221.71|225.15|222.75|225.15|222.75|224.11|221.71|0
1650641460000|2022-04-22 15:31:00|224.97|222.57|226.35|223.95|226.35|223.95|224.97|222.57|0
1650641470000|2022-04-22 15:31:10|226.53|224.13|226.53|224.13|226.53|224.13|226.53|224.13|0
1650641480000|2022-04-22 15:31:20|226.7|224.3|226.01|223.61|226.7|224.3|226.01|223.61|0
1650641490000|2022-04-22 15:31:30|226.53|224.13|225.66|223.26|226.53|224.13|225.66|223.26|0
1650641500000|2022-04-22 15:31:40|225.49|223.09|226.01|223.61|226.01|223.61|225.49|223.09|0
1650641510000|2022-04-22 15:31:50|225.84|223.44|225.32|222.92|225.84|223.44|225.32|222.92|0
1650641520000|2022-04-22 15:32:00|224.8|222.4|225.32|222.92|225.32|222.92|224.8|222.4|0
1650641530000|2022-04-22 15:32:10|225.84|223.44|225.84|223.44|226.01|223.61|225.84|223.44|0
1650641540000|2022-04-22 15:32:20|226.18|223.78|226.35|223.95|226.62|224.22|226.18|223.78|0
1650641550000|2022-04-22 15:32:30|226.53|224.13|226.7|224.3|226.7|224.3|226.35|223.95|0
1650641560000|2022-04-22 15:32:40|226.87|224.47|227.04|224.64|227.04|224.64|226.87|224.47|0
1650641570000|2022-04-22 15:32:50|227.22|224.82|228.43|226.03|228.43|226.03|227.22|224.82|0
1650641580000|2022-04-22 15:33:00|228.26|225.86|229.13|226.73|229.13|226.73|228.26|225.86|0
1650641590000|2022-04-22 15:33:10|228.95|226.55|228.78|226.38|229.13|226.73|228.78|226.38|0
1650641600000|2022-04-22 15:33:20|228.6|226.2|228.6|226.2|228.78|226.38|228.6|226.2|0
1650641610000|2022-04-22 15:33:30|228.43|226.03|228.6|226.2|228.6|226.2|228.43|226.03|0
1650641620000|2022-04-22 15:33:40|228.78|226.38|228.6|226.2|228.78|226.38|228.26|225.86|0
1650641630000|2022-04-22 15:33:50|228.78|226.38|229.47|227.07|229.65|227.25|228.78|226.38|0
1650641640000|2022-04-22 15:34:00|229.3|226.9|229.56|227.16|229.56|227.16|229.3|226.9|0
1650641650000|2022-04-22 15:34:10|229.65|227.25|228.6|226.2|229.65|227.25|228.6|226.2|0
1650641660000|2022-04-22 15:34:20|228.78|226.38|228.6|226.2|229.12|226.72|228.6|226.2|0
1650641670000|2022-04-22 15:34:30|228.26|225.86|228.78|226.38|228.78|226.38|228.26|225.86|0
1650641680000|2022-04-22 15:34:40|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1650641690000|2022-04-22 15:34:50|229.12|226.72|228.78|226.38|229.12|226.72|228.78|226.38|0
1650641700000|2022-04-22 15:35:00|229.12|226.72|229.12|226.72|229.3|226.9|229.12|226.72|0
1650641710000|2022-04-22 15:35:10|229.3|226.9|229.65|227.25|229.82|227.42|229.3|226.9|0
1650641720000|2022-04-22 15:35:20|229.47|227.07|229.12|226.72|229.47|227.07|228.95|226.55|0
1650641730000|2022-04-22 15:35:30|228.78|226.38|228.78|226.38|228.78|226.38|228.6|226.2|0
1650641740000|2022-04-22 15:35:40|229.12|226.72|229.65|227.25|229.65|227.25|229.12|226.72|0
1650641750000|2022-04-22 15:35:50|229.82|227.42|229.47|227.07|229.82|227.42|229.47|227.07|0
1650641760000|2022-04-22 15:36:00|229.65|227.25|229.65|227.25|229.65|227.25|229.3|226.9|0
1650641770000|2022-04-22 15:36:10|230.17|227.77|229.65|227.25|230.17|227.77|229.65|227.25|0
1650641780000|2022-04-22 15:36:20|230.17|227.77|230.17|227.77|230.34|227.94|230.17|227.77|0
1650641790000|2022-04-22 15:36:30|230.34|227.94|229.99|227.59|230.34|227.94|229.99|227.59|0
1650641800000|2022-04-22 15:36:40|229.64|227.24|229.64|227.24|229.82|227.42|229.64|227.24|0
1650641810000|2022-04-22 15:36:50|229.99|227.59|229.64|227.24|229.99|227.59|229.64|227.24|0
1650641820000|2022-04-22 15:37:00|229.47|227.07|229.64|227.24|229.64|227.24|229.3|226.9|0
1650641830000|2022-04-22 15:37:10|229.99|227.59|231.04|228.64|231.04|228.64|229.99|227.59|0
1650641840000|2022-04-22 15:37:20|230.69|228.29|231.04|228.64|231.04|228.64|230.69|228.29|0
1650641850000|2022-04-22 15:37:30|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1650641860000|2022-04-22 15:37:40|230.69|228.29|230.17|227.77|230.69|228.29|230.17|227.77|0
1650641870000|2022-04-22 15:37:50|229.82|227.42|229.64|227.24|229.82|227.42|229.47|227.07|0
1650641880000|2022-04-22 15:38:00|230.17|227.77|231.04|228.64|231.04|228.64|230.17|227.77|0
1650641890000|2022-04-22 15:38:10|230.86|228.46|230.86|228.46|231.04|228.64|230.86|228.46|0
1650641900000|2022-04-22 15:38:20|231.04|228.64|230.86|228.46|231.04|228.64|230.69|228.29|0
1650641910000|2022-04-22 15:38:30|230.69|228.29|230.86|228.46|230.86|228.46|230.69|228.29|0
1650641920000|2022-04-22 15:38:40|230.78|228.38|231.04|228.64|231.04|228.64|230.51|228.11|0
1650641930000|2022-04-22 15:38:50|230.86|228.46|231.04|228.64|231.04|228.64|230.86|228.46|0
1650641940000|2022-04-22 15:39:00|231.39|228.99|231.74|229.34|231.74|229.34|231.39|228.99|0
1650641950000|2022-04-22 15:39:10|231.91|229.51|231.39|228.99|231.91|229.51|231.39|228.99|0
1650641960000|2022-04-22 15:39:20|232.09|229.69|232|229.6|232.26|229.86|232|229.6|0
1650641970000|2022-04-22 15:39:30|231.74|229.34|232.09|229.69|232.09|229.69|231.74|229.34|0
1650641980000|2022-04-22 15:39:40|231.91|229.51|231.91|229.51|231.91|229.51|231.74|229.34|0
1650641990000|2022-04-22 15:39:50|232.09|229.69|231.56|229.16|232.09|229.69|231.56|229.16|0
1650642000000|2022-04-22 15:40:00|231.39|228.99|231.74|229.34|231.74|229.34|231.39|228.99|0
1650642010000|2022-04-22 15:40:10|231.56|229.16|232.09|229.69|232.09|229.69|231.56|229.16|0
1650642020000|2022-04-22 15:40:20|231.91|229.51|231.39|228.99|231.91|229.51|231.39|228.99|0
1650642030000|2022-04-22 15:40:30|231.74|229.34|231.56|229.16|231.74|229.34|231.56|229.16|0
1650642040000|2022-04-22 15:40:40|232|229.6|231.56|229.16|232|229.6|231.56|229.16|0
1650642050000|2022-04-22 15:40:50|231.91|229.51|232.26|229.86|232.26|229.86|231.91|229.51|0
1650642060000|2022-04-22 15:41:00|232.44|230.04|232.26|229.86|232.44|230.04|232.26|229.86|0
1650642070000|2022-04-22 15:41:10|232.44|230.04|232.79|230.39|232.96|230.56|232.44|230.04|0
1650642080000|2022-04-22 15:41:20|232.96|230.56|233.31|230.91|233.31|230.91|232.79|230.39|0
1650642090000|2022-04-22 15:41:30|233.14|230.74|233.14|230.74|233.49|231.09|233.14|230.74|0
1650642100000|2022-04-22 15:41:40|232.96|230.56|233.14|230.74|233.31|230.91|232.96|230.56|0
1650642110000|2022-04-22 15:41:50|233.31|230.91|233.31|230.91|233.49|231.09|233.31|230.91|0
1650642120000|2022-04-22 15:42:00|233.49|231.09|233.84|231.44|233.84|231.44|233.31|230.91|0
1650642130000|2022-04-22 15:42:10|233.66|231.26|234.02|231.62|234.02|231.62|233.66|231.26|0
1650642140000|2022-04-22 15:42:20|234.19|231.79|234.54|232.14|234.72|232.32|234.19|231.79|0
1650642150000|2022-04-22 15:42:30|234.72|232.32|234.9|232.5|234.9|232.5|234.54|232.14|0
1650642160000|2022-04-22 15:42:40|234.72|232.32|234.72|232.32|234.9|232.5|234.72|232.32|0
1650642170000|2022-04-22 15:42:50|234.54|232.14|235.07|232.67|235.07|232.67|234.54|232.14|0
1650642180000|2022-04-22 15:43:00|234.9|232.5|234.19|231.79|234.9|232.5|234.19|231.79|0
1650642190000|2022-04-22 15:43:10|234.54|232.14|235.25|232.85|235.25|232.85|234.54|232.14|0
1650642200000|2022-04-22 15:43:20|235.07|232.67|235.25|232.85|235.25|232.85|235.07|232.67|0
1650642210000|2022-04-22 15:43:30|235.07|232.67|235.16|232.76|235.16|232.76|235.07|232.67|0
1650642220000|2022-04-22 15:43:40|234.89|232.49|234.89|232.49|234.89|232.49|234.72|232.32|0
1650642230000|2022-04-22 15:43:50|234.99|232.59|235.25|232.85|235.25|232.85|234.89|232.49|0
1650642240000|2022-04-22 15:44:00|236.31|233.91|235.95|233.55|236.31|233.91|235.78|233.38|0
1650642250000|2022-04-22 15:44:10|236.13|233.73|236.13|233.73|236.13|233.73|236.13|233.73|0
1650642260000|2022-04-22 15:44:20|236.31|233.91|236.31|233.91|236.31|233.91|235.95|233.55|0
1650642270000|2022-04-22 15:44:30|236.66|234.26|237.19|234.79|237.19|234.79|236.66|234.26|0
1650642280000|2022-04-22 15:44:40|237.72|235.32|237.72|235.32|237.72|235.32|237.55|235.15|0
1650642290000|2022-04-22 15:44:50|237.37|234.97|237.9|235.5|237.9|235.5|237.37|234.97|0
1650642300000|2022-04-22 15:45:00|237.72|235.32|239.06|236.66|239.06|236.66|237.72|235.32|0
1650642310000|2022-04-22 15:45:10|236.97|234.57|239.11|236.71|239.64|237.24|236.97|234.57|0
1650642320000|2022-04-22 15:45:20|239.29|236.89|238.58|236.18|239.29|236.89|238.58|236.18|0
1650642330000|2022-04-22 15:45:30|238.76|236.36|237.24|234.84|238.76|236.36|237.24|234.84|0
1650642340000|2022-04-22 15:45:40|237.07|234.67|237.07|234.67|237.24|234.84|237.07|234.67|0
1650642350000|2022-04-22 15:45:50|237.42|235.02|237.24|234.84|237.42|235.02|236.89|234.49|0
1650642360000|2022-04-22 15:46:00|237.42|235.02|237.07|234.67|237.42|235.02|236.89|234.49|0
1650642370000|2022-04-22 15:46:10|236.89|234.49|237.07|234.67|237.24|234.84|236.89|234.49|0
1650642380000|2022-04-22 15:46:20|236.89|234.49|236.89|234.49|236.89|234.49|236.89|234.49|0
1650642390000|2022-04-22 15:46:30|236.71|234.31|236.71|234.31|236.71|234.31|236.54|234.14|0
1650642400000|2022-04-22 15:46:40|236.18|233.78|236.54|234.14|236.54|234.14|235.83|233.43|0
1650642410000|2022-04-22 15:46:50|236.89|234.49|236.54|234.14|236.89|234.49|236.54|234.14|0
1650642420000|2022-04-22 15:47:00|237.42|235.02|237.07|234.67|237.42|235.02|236.89|234.49|0
1650642430000|2022-04-22 15:47:10|237.24|234.84|237.07|234.67|237.42|235.02|237.07|234.67|0
1650642440000|2022-04-22 15:47:20|236.89|234.49|236.71|234.31|237.06|234.66|236.71|234.31|0
1650642450000|2022-04-22 15:47:30|236.89|234.49|236.53|234.13|237.06|234.66|236.53|234.13|0
1650642460000|2022-04-22 15:47:40|236.36|233.96|236.18|233.78|236.36|233.96|236.18|233.78|0
1650642470000|2022-04-22 15:47:50|235.83|233.43|236.18|233.78|236.18|233.78|235.83|233.43|0
1650642480000|2022-04-22 15:48:00|236.53|234.13|236.71|234.31|236.89|234.49|236.45|234.05|0
1650642490000|2022-04-22 15:48:10|237.06|234.66|237.24|234.84|237.24|234.84|237.06|234.66|0
1650642500000|2022-04-22 15:48:20|237.42|235.02|237.77|235.37|237.77|235.37|237.42|235.02|0
1650642510000|2022-04-22 15:48:30|237.42|235.02|236.89|234.49|237.42|235.02|236.89|234.49|0
1650642520000|2022-04-22 15:48:40|236.71|234.31|236.89|234.49|236.89|234.49|236.71|234.31|0
1650642530000|2022-04-22 15:48:50|237.24|234.84|237.42|235.02|237.42|235.02|237.24|234.84|0
1650642540000|2022-04-22 15:49:00|237.59|235.19|237.59|235.19|237.59|235.19|237.42|235.02|0
1650642550000|2022-04-22 15:49:10|237.77|235.37|237.77|235.37|237.77|235.37|237.77|235.37|0
1650642560000|2022-04-22 15:49:20|237.59|235.19|237.77|235.37|237.95|235.55|237.59|235.19|0
1650642580000|2022-04-22 15:49:40|237.95|235.55|237.59|235.19|237.95|235.55|237.59|235.19|0
1650642590000|2022-04-22 15:49:50|237.42|235.02|238.12|235.72|238.12|235.72|237.42|235.02|0
1650642600000|2022-04-22 15:50:00|238.3|235.9|238.3|235.9|238.48|236.08|238.3|235.9|0
1650642610000|2022-04-22 15:50:10|238.48|236.08|238.39|235.99|238.48|236.08|238.3|235.9|0
1650642620000|2022-04-22 15:50:20|238.66|236.26|238.66|236.26|238.83|236.43|238.48|236.08|0
1650642630000|2022-04-22 15:50:30|238.48|236.08|239.37|236.97|239.37|236.97|238.48|236.08|0
1650642640000|2022-04-22 15:50:40|239.19|236.79|238.66|236.26|239.19|236.79|238.48|236.08|0
1650642650000|2022-04-22 15:50:50|237.77|235.37|237.42|235.02|237.77|235.37|237.42|235.02|0
1650642660000|2022-04-22 15:51:00|237.24|234.84|237.42|235.02|237.42|235.02|237.24|234.84|0
1650642670000|2022-04-22 15:51:10|237.59|235.19|238.48|236.08|238.48|236.08|237.59|235.19|0
1650642680000|2022-04-22 15:51:20|238.83|236.43|238.48|236.08|238.83|236.43|238.48|236.08|0
1650642690000|2022-04-22 15:51:30|238.12|235.72|238.48|236.08|238.48|236.08|238.12|235.72|0
1650642700000|2022-04-22 15:51:40|238.83|236.43|238.48|236.08|238.83|236.43|238.48|236.08|0
1650642710000|2022-04-22 15:51:50|238.66|236.26|238.57|236.17|238.66|236.26|238.57|236.17|0
1650642720000|2022-04-22 15:52:00|238.83|236.43|239.54|237.14|239.54|237.14|238.83|236.43|0
1650642730000|2022-04-22 15:52:10|239.37|236.97|239.37|236.97|239.54|237.14|239.37|236.97|0
1650642740000|2022-04-22 15:52:20|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1650642750000|2022-04-22 15:52:30|239.19|236.79|239.63|237.23|239.64|237.24|239.19|236.79|0
1650642760000|2022-04-22 15:52:40|239.54|237.14|239.72|237.32|239.72|237.32|239.54|237.14|0
1650642770000|2022-04-22 15:52:50|239.9|237.5|239.9|237.5|239.9|237.5|239.9|237.5|0
1650642780000|2022-04-22 15:53:00|240.08|237.68|240.79|238.39|240.79|238.39|240.08|237.68|0
1650642790000|2022-04-22 15:53:10|240.61|238.21|240.25|237.85|240.79|238.39|240.25|237.85|0
1650642800000|2022-04-22 15:53:20|240.43|238.03|240.97|238.57|240.97|238.57|240.43|238.03|0
1650642810000|2022-04-22 15:53:30|241.14|238.74|240.97|238.57|241.14|238.74|240.97|238.57|0
1650642820000|2022-04-22 15:53:40|240.79|238.39|240.61|238.21|240.79|238.39|240.43|238.03|0
1650642830000|2022-04-22 15:53:50|240.97|238.57|240.97|238.57|241.14|238.74|240.97|238.57|0
1650642840000|2022-04-22 15:54:00|240.79|238.39|241.32|238.92|241.32|238.92|240.79|238.39|0
1650642850000|2022-04-22 15:54:10|241.14|238.74|241.32|238.92|241.32|238.92|241.14|238.74|0
1650642860000|2022-04-22 15:54:20|241.14|238.74|240.97|238.57|241.32|238.92|240.97|238.57|0
1650642870000|2022-04-22 15:54:30|240.43|238.03|240.43|238.03|240.43|238.03|240.35|237.95|0
1650642880000|2022-04-22 15:54:40|240.07|237.67|240.97|238.57|240.97|238.57|240.07|237.67|0
1650642890000|2022-04-22 15:54:50|240.79|238.39|240.96|238.56|240.96|238.56|240.61|238.21|0
1650642900000|2022-04-22 15:55:00|241.32|238.92|241.32|238.92|241.86|239.46|241.32|238.92|0
1650642910000|2022-04-22 15:55:10|241.41|239.01|241.5|239.1|241.5|239.1|241.14|238.74|0
1650642920000|2022-04-22 15:55:20|241.32|238.92|241.32|238.92|241.32|238.92|240.96|238.56|0
1650642930000|2022-04-22 15:55:30|240.96|238.56|240.43|238.03|240.96|238.56|240.43|238.03|0
1650642940000|2022-04-22 15:55:40|240.07|237.67|240.43|238.03|240.43|238.03|240.07|237.67|0
1650642950000|2022-04-22 15:55:50|241.14|238.74|241.32|238.92|241.68|239.28|241.14|238.74|0
1650642960000|2022-04-22 15:56:00|241.14|238.74|241.5|239.1|241.5|239.1|241.14|238.74|0
1650642970000|2022-04-22 15:56:10|241.86|239.46|242.03|239.63|242.03|239.63|241.86|239.46|0
1650642980000|2022-04-22 15:56:20|242.21|239.81|241.86|239.46|242.21|239.81|241.86|239.46|0
1650642990000|2022-04-22 15:56:30|241.68|239.28|241.68|239.28|241.86|239.46|241.68|239.28|0
1650643000000|2022-04-22 15:56:40|241.32|238.92|240.52|238.12|241.32|238.92|240.52|238.12|0
1650643010000|2022-04-22 15:56:50|240.43|238.03|240.96|238.56|240.96|238.56|240.25|237.85|0
1650643020000|2022-04-22 15:57:00|241.14|238.74|240.07|237.67|241.14|238.74|240.07|237.67|0
1650643030000|2022-04-22 15:57:10|240.25|237.85|240.96|238.56|240.96|238.56|240.25|237.85|0
1650643040000|2022-04-22 15:57:20|240.79|238.39|241.68|239.28|241.68|239.28|240.79|238.39|0
1650643050000|2022-04-22 15:57:30|241.86|239.46|241.68|239.28|241.86|239.46|241.5|239.1|0
1650643060000|2022-04-22 15:57:40|241.14|238.74|241.32|238.92|241.5|239.1|241.14|238.74|0
1650643070000|2022-04-22 15:57:50|241.14|238.74|241.14|238.74|241.32|238.92|241.14|238.74|0
1650643080000|2022-04-22 15:58:00|241.32|238.92|240.78|238.38|241.32|238.92|240.78|238.38|0
1650643090000|2022-04-22 15:58:10|240.61|238.21|240.25|237.85|240.61|238.21|240.25|237.85|0
1650643100000|2022-04-22 15:58:20|240.78|238.38|241.14|238.74|241.14|238.74|240.78|238.38|0
1650643110000|2022-04-22 15:58:30|240.61|238.21|241.14|238.74|241.14|238.74|240.61|238.21|0
1650643120000|2022-04-22 15:58:40|241.5|239.1|241.85|239.45|241.85|239.45|241.5|239.1|0
1650643130000|2022-04-22 15:58:50|241.68|239.28|242.03|239.63|242.03|239.63|241.68|239.28|0
1650643140000|2022-04-22 15:59:00|241.85|239.45|241.5|239.1|241.85|239.45|241.5|239.1|0
1650643150000|2022-04-22 15:59:10|241.85|239.45|242.03|239.63|242.03|239.63|241.85|239.45|0
1650643160000|2022-04-22 15:59:20|242.21|239.81|242.03|239.63|242.21|239.81|242.03|239.63|0
1650643170000|2022-04-22 15:59:30|241.5|239.1|242.03|239.63|242.03|239.63|241.5|239.1|0
1650643180000|2022-04-22 15:59:40|242.21|239.81|241.85|239.45|242.21|239.81|241.85|239.45|0
1650643190000|2022-04-22 15:59:50|242.21|239.81|242.21|239.81|242.21|239.81|242.03|239.63|0
1650643200000|2022-04-22 16:00:00|242.39|239.99|242.75|240.35|242.75|240.35|242.39|239.99|0
1650643210000|2022-04-22 16:00:10|242.39|239.99|242.75|240.35|242.75|240.35|242.39|239.99|0
1650643220000|2022-04-22 16:00:20|242.93|240.53|242.57|240.17|243.11|240.71|242.57|240.17|0
1650643230000|2022-04-22 16:00:30|242.93|240.53|243.11|240.71|243.11|240.71|242.93|240.53|0
1650643240000|2022-04-22 16:00:40|242.93|240.53|242.75|240.35|242.93|240.53|242.75|240.35|0
1650643250000|2022-04-22 16:00:50|242.93|240.53|242.03|239.63|242.93|240.53|242.03|239.63|0
1650643260000|2022-04-22 16:01:00|241.85|239.45|241.85|239.45|241.85|239.45|241.67|239.27|0
1650643270000|2022-04-22 16:01:10|242.21|239.81|242.39|239.99|242.39|239.99|242.21|239.81|0
1650643280000|2022-04-22 16:01:20|242.57|240.17|242.75|240.35|242.75|240.35|242.57|240.17|0
1650643290000|2022-04-22 16:01:30|242.93|240.53|243.1|240.7|243.1|240.7|242.93|240.53|0
1650643300000|2022-04-22 16:01:40|243.28|240.88|243.28|240.88|243.28|240.88|243.28|240.88|0
1650643310000|2022-04-22 16:01:50|242.93|240.53|243.28|240.88|243.46|241.06|242.93|240.53|0
1650643320000|2022-04-22 16:02:00|243.1|240.7|242.93|240.53|243.1|240.7|242.75|240.35|0
1650643330000|2022-04-22 16:02:10|243.1|240.7|244|241.6|244|241.6|243.1|240.7|0
1650643340000|2022-04-22 16:02:20|244.18|241.78|243.91|241.51|244.18|241.78|243.64|241.24|0
1650643350000|2022-04-22 16:02:30|243.64|241.24|243.64|241.24|243.64|241.24|243.64|241.24|0
1650643360000|2022-04-22 16:02:40|243.82|241.42|243.82|241.42|243.82|241.42|243.46|241.06|0
1650643370000|2022-04-22 16:02:50|244|241.6|243.82|241.42|244.18|241.78|243.82|241.42|0
1650643380000|2022-04-22 16:03:00|243.64|241.24|243.46|241.06|243.64|241.24|243.28|240.88|0
1650643390000|2022-04-22 16:03:10|243.28|240.88|243.46|241.06|243.46|241.06|243.28|240.88|0
1650643400000|2022-04-22 16:03:20|243.64|241.24|243.28|240.88|243.82|241.42|243.28|240.88|0
1650643410000|2022-04-22 16:03:30|243.82|241.42|244.18|241.78|244.18|241.78|243.82|241.42|0
1650643420000|2022-04-22 16:03:40|244|241.6|243.82|241.42|244|241.6|243.82|241.42|0
1650643430000|2022-04-22 16:03:50|243.28|240.88|243.46|241.06|243.46|241.06|243.1|240.7|0
1650643440000|2022-04-22 16:04:00|243.64|241.24|243.46|241.06|243.64|241.24|243.46|241.06|0
1650643450000|2022-04-22 16:04:10|243.64|241.24|243.28|240.88|243.64|241.24|243.28|240.88|0
1650643460000|2022-04-22 16:04:20|243.46|241.06|243.64|241.24|243.64|241.24|243.46|241.06|0
1650643470000|2022-04-22 16:04:30|243.46|241.06|243.46|241.06|243.64|241.24|243.46|241.06|0
1650643480000|2022-04-22 16:04:40|243.2|240.8|243.82|241.42|243.82|241.42|243.2|240.8|0
1650643490000|2022-04-22 16:04:50|243.46|241.06|242.74|240.34|243.46|241.06|242.74|240.34|0
1650643500000|2022-04-22 16:05:00|242.39|239.99|241.49|239.09|242.39|239.99|241.49|239.09|0
1650643510000|2022-04-22 16:05:10|241.67|239.27|241.14|238.74|241.94|239.54|241.14|238.74|0
1650643520000|2022-04-22 16:05:20|240.96|238.56|241.49|239.09|241.49|239.09|240.96|238.56|0
1650643530000|2022-04-22 16:05:30|241.67|239.27|241.85|239.45|242.39|239.99|241.67|239.27|0
1650643540000|2022-04-22 16:05:40|241.67|239.27|241.85|239.45|242.03|239.63|241.67|239.27|0
1650643550000|2022-04-22 16:05:50|242.03|239.63|242.39|239.99|242.39|239.99|242.03|239.63|0
1650643560000|2022-04-22 16:06:00|241.85|239.45|241.85|239.45|242.03|239.63|241.85|239.45|0
1650643570000|2022-04-22 16:06:10|241.67|239.27|241.67|239.27|241.85|239.45|241.67|239.27|0
1650643580000|2022-04-22 16:06:20|241.49|239.09|241.31|238.91|241.49|239.09|241.31|238.91|0
1650643590000|2022-04-22 16:06:30|241.67|239.27|242.03|239.63|242.03|239.63|241.67|239.27|0
1650643600000|2022-04-22 16:06:40|241.85|239.45|241.31|238.91|241.85|239.45|241.31|238.91|0
1650643610000|2022-04-22 16:06:50|241.49|239.09|242.46|240.06|242.46|240.06|241.14|238.74|0
1650643620000|2022-04-22 16:07:00|242.11|239.71|241.93|239.53|242.11|239.71|241.93|239.53|0
1650643630000|2022-04-22 16:07:10|241.75|239.35|241.4|239|241.75|239.35|241.4|239|0
1650643640000|2022-04-22 16:07:20|241.75|239.35|242.46|240.06|242.46|240.06|241.75|239.35|0
1650643650000|2022-04-22 16:07:30|242.29|239.89|242.46|240.06|242.46|240.06|242.29|239.89|0
1650643660000|2022-04-22 16:07:40|242.29|239.89|242.29|239.89|242.64|240.24|242.29|239.89|0
1650643670000|2022-04-22 16:07:50|241.93|239.53|241.93|239.53|242.11|239.71|241.93|239.53|0
1650643680000|2022-04-22 16:08:00|242.11|239.71|242.64|240.24|242.64|240.24|242.11|239.71|0
1650643690000|2022-04-22 16:08:10|242.82|240.42|243.18|240.78|243.18|240.78|242.82|240.42|0
1650643700000|2022-04-22 16:08:20|243.35|240.95|243.35|240.95|243.35|240.95|243.18|240.78|0
1650643710000|2022-04-22 16:08:30|243.89|241.49|244.07|241.67|244.07|241.67|243.89|241.49|0
1650643720000|2022-04-22 16:08:40|244.16|241.76|244.24|241.84|244.24|241.84|244.16|241.76|0
1650643730000|2022-04-22 16:08:50|244.42|242.02|245.14|242.74|245.14|242.74|244.42|242.02|0
1650643740000|2022-04-22 16:09:00|245.32|242.92|244.96|242.56|245.32|242.92|244.96|242.56|0
1650643750000|2022-04-22 16:09:10|245.14|242.74|244.96|242.56|245.14|242.74|244.78|242.38|0
1650643760000|2022-04-22 16:09:20|244.78|242.38|244.96|242.56|244.96|242.56|244.78|242.38|0
1650643770000|2022-04-22 16:09:30|245.14|242.74|244.96|242.56|245.14|242.74|244.78|242.38|0
1650643780000|2022-04-22 16:09:40|244.78|242.38|244.6|242.2|244.96|242.56|244.6|242.2|0
1650643790000|2022-04-22 16:09:50|245.14|242.74|245.5|243.1|245.5|243.1|245.14|242.74|0
1650643800000|2022-04-22 16:10:00|244.6|242.2|244.78|242.38|245.32|242.92|244.6|242.2|0
1650643810000|2022-04-22 16:10:10|245.14|242.74|244.42|242.02|245.14|242.74|244.42|242.02|0
1650643820000|2022-04-22 16:10:20|244.78|242.38|244.96|242.56|245.14|242.74|244.78|242.38|0
1650643830000|2022-04-22 16:10:30|244.78|242.38|244.6|242.2|244.78|242.38|244.6|242.2|0
1650643840000|2022-04-22 16:10:40|244.78|242.38|245.14|242.74|245.14|242.74|244.78|242.38|0
1650643850000|2022-04-22 16:10:50|244.96|242.56|244.78|242.38|244.96|242.56|244.78|242.38|0
1650643860000|2022-04-22 16:11:00|244.96|242.56|245.14|242.74|245.14|242.74|244.96|242.56|0
1650643870000|2022-04-22 16:11:10|245.32|242.92|245.32|242.92|245.49|243.09|245.32|242.92|0
1650643880000|2022-04-22 16:11:20|245.49|243.09|245.32|242.92|245.49|243.09|245.14|242.74|0
1650643890000|2022-04-22 16:11:30|245.85|243.45|246.39|243.99|246.39|243.99|245.85|243.45|0
1650643900000|2022-04-22 16:11:40|246.21|243.81|246.39|243.99|246.39|243.99|246.21|243.81|0
1650643910000|2022-04-22 16:11:50|246.57|244.17|246.75|244.35|246.93|244.53|246.57|244.17|0
1650643920000|2022-04-22 16:12:00|246.39|243.99|245.32|242.92|246.39|243.99|245.32|242.92|0
1650643930000|2022-04-22 16:12:10|245.67|243.27|245.67|243.27|246.03|243.63|245.67|243.27|0
1650643940000|2022-04-22 16:12:20|245.49|243.09|245.31|242.91|245.49|243.09|245.31|242.91|0
1650643950000|2022-04-22 16:12:30|245.49|243.09|246.03|243.63|246.03|243.63|245.49|243.09|0
1650643960000|2022-04-22 16:12:40|245.67|243.27|245.49|243.09|245.67|243.27|245.31|242.91|0
1650643970000|2022-04-22 16:12:50|245.14|242.74|244.42|242.02|245.14|242.74|244.06|241.66|0
1650643980000|2022-04-22 16:13:00|244.24|241.84|243.89|241.49|244.24|241.84|243.89|241.49|0
1650643990000|2022-04-22 16:13:10|244.24|241.84|244.24|241.84|244.42|242.02|244.24|241.84|0
1650644000000|2022-04-22 16:13:20|244.06|241.66|243.89|241.49|244.06|241.66|243.89|241.49|0
1650644010000|2022-04-22 16:13:30|243.88|241.48|244.06|241.66|244.24|241.84|243.88|241.48|0
1650644020000|2022-04-22 16:13:40|243.53|241.13|243.35|240.95|243.53|241.13|243.35|240.95|0
1650644030000|2022-04-22 16:13:50|243.71|241.31|243.26|240.86|243.71|241.31|243.26|240.86|0
1650644040000|2022-04-22 16:14:00|243.53|241.13|243.71|241.31|243.71|241.31|243.17|240.77|0
1650644050000|2022-04-22 16:14:10|243.35|240.95|243.71|241.31|243.71|241.31|243.17|240.77|0
1650644060000|2022-04-22 16:14:20|243.88|241.48|243.88|241.48|243.88|241.48|243.71|241.31|0
1650644070000|2022-04-22 16:14:30|243.53|241.13|243.53|241.13|243.71|241.31|243.53|241.13|0
1650644080000|2022-04-22 16:14:40|243.17|240.77|242.82|240.42|243.17|240.77|242.64|240.24|0
1650644090000|2022-04-22 16:14:50|242.64|240.24|242.82|240.42|242.82|240.42|242.64|240.24|0
1650644100000|2022-04-22 16:15:00|243.35|240.95|243.35|240.95|243.35|240.95|243.17|240.77|0
1650644110000|2022-04-22 16:15:10|243.53|241.13|243.71|241.31|243.88|241.48|243.53|241.13|0
1650644120000|2022-04-22 16:15:20|243.53|241.13|243.88|241.48|243.88|241.48|243.53|241.13|0
1650644130000|2022-04-22 16:15:30|243.71|241.31|244.24|241.84|244.24|241.84|243.71|241.31|0
1650644140000|2022-04-22 16:15:40|244.06|241.66|243.71|241.31|244.06|241.66|243.71|241.31|0
1650644150000|2022-04-22 16:15:50|244.06|241.66|244.06|241.66|244.24|241.84|244.06|241.66|0
1650644160000|2022-04-22 16:16:00|244.24|241.84|244.06|241.66|244.24|241.84|243.88|241.48|0
1650644170000|2022-04-22 16:16:10|243.7|241.3|243.17|240.77|243.7|241.3|243.17|240.77|0
1650644180000|2022-04-22 16:16:20|243.35|240.95|243.53|241.13|243.53|241.13|243.35|240.95|0
1650644190000|2022-04-22 16:16:30|243.44|241.04|243.7|241.3|243.7|241.3|243.35|240.95|0
1650644200000|2022-04-22 16:16:40|243.53|241.13|243.35|240.95|243.53|241.13|243.17|240.77|0
1650644210000|2022-04-22 16:16:50|243.7|241.3|244.06|241.66|244.06|241.66|243.7|241.3|0
1650644220000|2022-04-22 16:17:00|243.17|240.77|243.17|240.77|243.17|240.77|242.99|240.59|0
1650644230000|2022-04-22 16:17:10|243.35|240.95|242.81|240.41|243.35|240.95|242.81|240.41|0
1650644240000|2022-04-22 16:17:20|243.17|240.77|243.35|240.95|243.53|241.13|243.17|240.77|0
1650644250000|2022-04-22 16:17:30|243.17|240.77|242.1|239.7|243.17|240.77|242.1|239.7|0
1650644260000|2022-04-22 16:17:40|241.92|239.52|242.1|239.7|242.1|239.7|241.92|239.52|0
1650644270000|2022-04-22 16:17:50|241.92|239.52|241.75|239.35|241.92|239.52|241.57|239.17|0
1650644280000|2022-04-22 16:18:00|242.46|240.06|242.46|240.06|242.64|240.24|242.46|240.06|0
1650644290000|2022-04-22 16:18:10|242.64|240.24|243.35|240.95|243.35|240.95|242.64|240.24|0
1650644300000|2022-04-22 16:18:20|243.17|240.77|243.7|241.3|243.7|241.3|243.17|240.77|0
1650644310000|2022-04-22 16:18:30|243.88|241.48|244.06|241.66|244.06|241.66|243.7|241.3|0
1650644320000|2022-04-22 16:18:40|244.24|241.84|244.24|241.84|244.24|241.84|244.24|241.84|0
1650644330000|2022-04-22 16:18:50|244.06|241.66|243.88|241.48|244.06|241.66|243.88|241.48|0
1650644340000|2022-04-22 16:19:00|244.24|241.84|244.42|242.02|244.42|242.02|244.24|241.84|0
1650644350000|2022-04-22 16:19:10|244.06|241.66|243.52|241.12|244.42|242.02|243.52|241.12|0
1650644360000|2022-04-22 16:19:20|243.7|241.3|244.06|241.66|244.06|241.66|243.7|241.3|0
1650644370000|2022-04-22 16:19:30|243.52|241.12|243.7|241.3|243.7|241.3|243.52|241.12|0
1650644380000|2022-04-22 16:19:40|242.99|240.59|242.81|240.41|242.99|240.59|242.63|240.23|0
1650644390000|2022-04-22 16:19:50|242.99|240.59|242.46|240.06|242.99|240.59|242.46|240.06|0
1650644400000|2022-04-22 16:20:00|242.81|240.41|242.46|240.06|242.81|240.41|242.46|240.06|0
1650644410000|2022-04-22 16:20:10|242.28|239.88|242.63|240.23|242.63|240.23|242.28|239.88|0
1650644420000|2022-04-22 16:20:20|242.46|240.06|242.28|239.88|242.63|240.23|242.28|239.88|0
1650644430000|2022-04-22 16:20:30|242.46|240.06|241.92|239.52|242.46|240.06|241.92|239.52|0
1650644440000|2022-04-22 16:20:40|241.74|239.34|241.74|239.34|241.74|239.34|241.57|239.17|0
1650644450000|2022-04-22 16:20:50|241.57|239.17|240.86|238.46|241.57|239.17|240.86|238.46|0
1650644460000|2022-04-22 16:21:00|240.68|238.28|241.75|238.63|241.75|238.81|240.68|238.28|0
1650644470000|2022-04-22 16:21:10|241.45|238.57|241.27|238.39|241.45|238.57|240.92|238.04|0
1650644480000|2022-04-22 16:21:20|240.39|237.51|240.39|237.51|240.57|237.69|240.39|237.51|0
1650644490000|2022-04-22 16:21:30|240.57|237.69|241.27|238.39|241.27|238.39|240.57|237.69|0
1650644500000|2022-04-22 16:21:40|240.74|237.86|241.1|238.22|241.1|238.22|240.74|237.86|0
1650644510000|2022-04-22 16:21:50|241.01|238.13|241.1|238.22|241.1|238.22|240.92|238.04|0
1650644520000|2022-04-22 16:22:00|241.27|238.39|240.74|237.86|241.27|238.39|240.74|237.86|0
1650644530000|2022-04-22 16:22:10|240.57|237.69|240.21|237.33|240.74|237.86|240.21|237.33|0
1650644540000|2022-04-22 16:22:20|240.92|238.04|241.1|238.22|241.27|238.39|240.92|238.04|0
1650644550000|2022-04-22 16:22:30|241.27|238.39|241.81|238.93|241.81|238.93|240.92|238.04|0
1650644560000|2022-04-22 16:22:40|241.98|239.1|242.34|239.46|242.34|239.46|241.81|238.93|0
1650644570000|2022-04-22 16:22:50|242.87|239.99|243.05|240.17|243.05|240.17|242.69|239.81|0
1650644580000|2022-04-22 16:23:00|242.87|239.99|242.34|239.46|242.87|239.99|242.16|239.28|0
1650644590000|2022-04-22 16:23:10|242.69|239.81|241.81|238.93|242.69|239.81|241.81|238.93|0
1650644600000|2022-04-22 16:23:20|242.34|239.46|242.34|239.46|242.69|239.81|242.34|239.46|0
1650644610000|2022-04-22 16:23:30|241.98|239.1|241.81|238.93|242.34|239.46|241.81|238.93|0
1650644620000|2022-04-22 16:23:40|241.72|238.84|241.72|238.84|241.72|238.84|241.72|238.84|0
1650644630000|2022-04-22 16:23:50|241.27|238.39|240.92|238.04|241.27|238.39|240.92|238.04|0
1650644640000|2022-04-22 16:24:00|241.1|238.22|241.45|238.57|241.45|238.57|241.1|238.22|0
1650644650000|2022-04-22 16:24:10|241.1|238.22|240.92|238.04|241.19|238.31|240.92|238.04|0
1650644660000|2022-04-22 16:24:20|240.74|237.86|240.56|237.68|240.74|237.86|240.03|237.15|0
1650644670000|2022-04-22 16:24:30|240.39|237.51|240.56|237.68|240.56|237.68|240.39|237.51|0
1650644680000|2022-04-22 16:24:40|240.39|237.51|240.21|237.33|240.39|237.51|240.03|237.15|0
1650644690000|2022-04-22 16:24:50|240.39|237.51|240.21|237.33|240.39|237.51|240.03|237.15|0
1650644700000|2022-04-22 16:25:00|239.86|236.98|239.86|236.98|240.03|237.15|239.86|236.98|0
1650644710000|2022-04-22 16:25:10|239.33|236.45|239.15|236.27|239.33|236.45|239.15|236.27|0
1650644720000|2022-04-22 16:25:20|239.56|236.68|239.91|237.03|240.09|237.21|239.56|236.68|0
1650644730000|2022-04-22 16:25:30|239.73|236.85|239.38|236.5|239.73|236.85|239.38|236.5|0
1650644740000|2022-04-22 16:25:40|239.56|236.68|238.68|235.8|239.56|236.68|238.68|235.8|0
1650644750000|2022-04-22 16:25:50|238.85|235.97|238.15|235.27|238.85|235.97|238.15|235.27|0
1650644760000|2022-04-22 16:26:00|237.8|234.92|237.62|234.74|237.97|235.09|237.62|234.74|0
1650644770000|2022-04-22 16:26:10|237.45|234.57|237.62|234.74|237.62|234.74|237.45|234.57|0
1650644780000|2022-04-22 16:26:20|237.97|235.09|238.5|235.62|238.5|235.62|237.97|235.09|0
1650644790000|2022-04-22 16:26:30|238.68|235.8|239.03|236.15|239.03|236.15|238.68|235.8|0
1650644800000|2022-04-22 16:26:40|239.2|236.32|239.38|236.5|239.38|236.5|239.2|236.32|0
1650644810000|2022-04-22 16:26:50|239.56|236.68|238.85|235.97|239.56|236.68|238.85|235.97|0
1650644820000|2022-04-22 16:27:00|239.03|236.15|239.91|237.03|239.91|237.03|239.03|236.15|0
1650644830000|2022-04-22 16:27:10|240.08|237.2|239.91|237.03|240.08|237.2|239.73|236.85|0
1650644840000|2022-04-22 16:27:20|240.08|237.2|240.08|237.2|240.26|237.38|240.08|237.2|0
1650644850000|2022-04-22 16:27:30|240.26|237.38|240.08|237.2|240.26|237.38|240.08|237.2|0
1650644860000|2022-04-22 16:27:40|240.44|237.56|240.61|237.73|240.61|237.73|240.44|237.56|0
1650644870000|2022-04-22 16:27:50|240.97|238.09|240.79|237.91|241.14|238.26|240.79|237.91|0
1650644880000|2022-04-22 16:28:00|241.14|238.26|241.06|238.18|241.14|238.26|241.06|238.18|0
1650644890000|2022-04-22 16:28:10|241.32|238.44|241.14|238.26|241.32|238.44|241.14|238.26|0
1650644900000|2022-04-22 16:28:20|241.32|238.44|240.97|238.09|241.32|238.44|240.97|238.09|0
1650644910000|2022-04-22 16:28:30|241.32|238.44|240.79|237.91|241.32|238.44|240.79|237.91|0
1650644920000|2022-04-22 16:28:40|240.61|237.73|240.44|237.56|240.61|237.73|240.44|237.56|0
1650644930000|2022-04-22 16:28:50|240.61|237.73|240.79|237.91|241.14|238.26|240.61|237.73|0
1650644940000|2022-04-22 16:29:00|240.61|237.73|240.79|237.91|240.79|237.91|240.61|237.73|0
1650644950000|2022-04-22 16:29:10|240.61|237.73|240.79|237.91|240.79|237.91|240.44|237.56|0
1650644960000|2022-04-22 16:29:20|240.96|238.08|241.32|238.44|241.32|238.44|240.96|238.08|0
1650644970000|2022-04-22 16:29:30|240.79|237.91|239.91|237.03|240.96|238.08|239.91|237.03|0
1650644980000|2022-04-22 16:29:40|239.73|236.85|239.91|237.03|239.91|237.03|239.73|236.85|0
1650644990000|2022-04-22 16:29:50|240.08|237.2|240.43|237.55|240.43|237.55|239.91|237.03|0
1650645000000|2022-04-22 16:30:00|240.26|237.38|240.08|237.2|240.96|238.08|240.08|237.2|0
1650645010000|2022-04-22 16:30:10|239.91|237.03|240.08|237.2|240.08|237.2|239.91|237.03|0
1650645020000|2022-04-22 16:30:20|239.55|236.67|239.73|236.85|239.91|237.03|239.55|236.67|0
1650645030000|2022-04-22 16:30:30|239.91|237.03|240.08|237.2|240.43|237.55|239.91|237.03|0
1650645040000|2022-04-22 16:30:40|239.91|237.03|239.55|236.67|239.91|237.03|239.55|236.67|0
1650645050000|2022-04-22 16:30:50|239.2|236.32|239.55|236.67|239.55|236.67|239.02|236.14|0
1650645060000|2022-04-22 16:31:00|238.67|235.79|238.67|235.79|238.67|235.79|238.5|235.62|0
1650645070000|2022-04-22 16:31:10|238.5|235.62|237.97|235.09|238.5|235.62|237.97|235.09|0
1650645080000|2022-04-22 16:31:20|237.8|234.92|237.09|234.21|237.8|234.92|237.09|234.21|0
1650645090000|2022-04-22 16:31:30|237.27|234.39|237.44|234.56|237.44|234.56|237.27|234.39|0
1650645100000|2022-04-22 16:31:40|237.27|234.39|237.09|234.21|237.27|234.39|237.09|234.21|0
1650645110000|2022-04-22 16:31:50|237.27|234.39|237.97|235.09|237.97|235.09|237.27|234.39|0
1650645120000|2022-04-22 16:32:00|238.15|235.27|238.85|235.97|238.85|235.97|238.15|235.27|0
1650645130000|2022-04-22 16:32:10|238.67|235.79|238.67|235.79|239.02|236.14|238.67|235.79|0
1650645140000|2022-04-22 16:32:20|238.85|235.97|237.79|234.91|238.85|235.97|237.79|234.91|0
1650645150000|2022-04-22 16:32:30|237.62|234.74|237.44|234.56|237.79|234.91|237.44|234.56|0
1650645160000|2022-04-22 16:32:40|237.27|234.39|237.44|234.56|237.44|234.56|237.27|234.39|0
1650645170000|2022-04-22 16:32:50|237.62|234.74|237.62|234.74|237.62|234.74|237.44|234.56|0
1650645180000|2022-04-22 16:33:00|237.79|234.91|237.27|234.39|237.79|234.91|237.09|234.21|0
1650645190000|2022-04-22 16:33:10|237.09|234.21|236.39|233.51|237.09|234.21|236.39|233.51|0
1650645200000|2022-04-22 16:33:20|236.74|233.86|236.74|233.86|236.92|234.04|236.66|233.78|0
1650645210000|2022-04-22 16:33:30|236.39|233.51|236.74|233.86|236.92|234.04|236.39|233.51|0
1650645220000|2022-04-22 16:33:40|236.57|233.69|236.04|233.16|236.57|233.69|236.04|233.16|0
1650645230000|2022-04-22 16:33:50|236.22|233.34|236.04|233.16|236.22|233.34|236.04|233.16|0
1650645240000|2022-04-22 16:34:00|235.87|232.99|236.39|233.51|236.39|233.51|235.87|232.99|0
1650645250000|2022-04-22 16:34:10|236.22|233.34|236.39|233.51|236.39|233.51|236.04|233.16|0
1650645260000|2022-04-22 16:34:20|236.22|233.34|237.27|234.39|237.27|234.39|236.22|233.34|0
1650645270000|2022-04-22 16:34:30|237.44|234.56|236.74|233.86|237.44|234.56|236.74|233.86|0
1650645280000|2022-04-22 16:34:40|236.39|233.51|236.74|233.86|236.74|233.86|236.22|233.34|0
1650645290000|2022-04-22 16:34:50|236.92|234.04|237.09|234.21|237.27|234.39|236.92|234.04|0
1650645300000|2022-04-22 16:35:00|237.27|234.39|236.92|234.04|237.27|234.39|236.74|233.86|0
1650645310000|2022-04-22 16:35:10|236.74|233.86|236.74|233.86|236.74|233.86|236.57|233.69|0
1650645320000|2022-04-22 16:35:20|236.22|233.34|236.22|233.34|236.22|233.34|236.04|233.16|0
1650645330000|2022-04-22 16:35:30|236.39|233.51|236.39|233.51|236.57|233.69|236.39|233.51|0
1650645340000|2022-04-22 16:35:40|236.57|233.69|236.22|233.34|236.57|233.69|236.04|233.16|0
1650645350000|2022-04-22 16:35:50|236.04|233.16|235.87|232.99|236.04|233.16|235.87|232.99|0
1650645360000|2022-04-22 16:36:00|236.04|233.16|235.87|232.99|236.04|233.16|235.87|232.99|0
1650645370000|2022-04-22 16:36:10|235.69|232.81|235.52|232.64|235.69|232.81|235.52|232.64|0
1650645380000|2022-04-22 16:36:20|235.17|232.29|234.47|231.59|235.17|232.29|234.47|231.59|0
1650645390000|2022-04-22 16:36:30|234.65|231.77|234.3|231.42|234.65|231.77|234.3|231.42|0
1650645400000|2022-04-22 16:36:40|234.12|231.24|233.95|231.07|234.12|231.24|233.95|231.07|0
1650645410000|2022-04-22 16:36:50|233.78|230.9|234.12|231.24|234.12|231.24|233.78|230.9|0
1650645420000|2022-04-22 16:37:00|233.95|231.07|234.12|231.24|234.3|231.42|233.95|231.07|0
1650645430000|2022-04-22 16:37:10|234.47|231.59|233.95|231.07|234.47|231.59|233.95|231.07|0
1650645440000|2022-04-22 16:37:20|233.78|230.9|233.78|230.9|233.78|230.9|233.43|230.55|0
1650645450000|2022-04-22 16:37:30|233.95|231.07|233.95|231.07|233.95|231.07|233.95|231.07|0
1650645460000|2022-04-22 16:37:40|233.78|230.9|234.65|231.77|234.65|231.77|233.78|230.9|0
1650645470000|2022-04-22 16:37:50|234.82|231.94|234.65|231.77|234.82|231.94|234.47|231.59|0
1650645480000|2022-04-22 16:38:00|234.99|232.11|236.39|233.51|236.39|233.51|234.99|232.11|0
1650645490000|2022-04-22 16:38:10|236.04|233.16|236.56|233.68|236.74|233.86|236.04|233.16|0
1650645500000|2022-04-22 16:38:20|236.74|233.86|236.56|233.68|236.74|233.86|236.21|233.33|0
1650645510000|2022-04-22 16:38:30|237.09|234.21|237.09|234.21|237.26|234.38|237.09|234.21|0
1650645520000|2022-04-22 16:38:40|237.26|234.38|237.26|234.38|237.26|234.38|237.09|234.21|0
1650645530000|2022-04-22 16:38:50|237.44|234.56|237.44|234.56|237.44|234.56|237.44|234.56|0
1650645540000|2022-04-22 16:39:00|237.26|234.38|237.79|234.91|237.97|235.09|237.26|234.38|0
1650645550000|2022-04-22 16:39:10|237.61|234.73|238.14|235.26|238.14|235.26|237.61|234.73|0
1650645560000|2022-04-22 16:39:20|238.32|235.44|238.14|235.26|238.32|235.44|238.14|235.26|0
1650645570000|2022-04-22 16:39:30|238.32|235.44|238.32|235.44|238.49|235.61|238.32|235.44|0
1650645580000|2022-04-22 16:39:40|238.14|235.26|238.14|235.26|238.14|235.26|237.96|235.08|0
1650645590000|2022-04-22 16:39:50|237.96|235.08|237.96|235.08|238.14|235.26|237.96|235.08|0
1650645600000|2022-04-22 16:40:00|237.79|234.91|237.44|234.56|237.79|234.91|237.26|234.38|0
1650645610000|2022-04-22 16:40:10|237.26|234.38|237.61|234.73|237.61|234.73|237.26|234.38|0
1650645620000|2022-04-22 16:40:20|237.96|235.08|237.96|235.08|238.32|235.44|237.96|235.08|0
1650645630000|2022-04-22 16:40:30|237.61|234.73|237.96|235.08|237.96|235.08|237.61|234.73|0
1650645640000|2022-04-22 16:40:40|238.14|235.26|238.49|235.61|238.49|235.61|238.14|235.26|0
1650645650000|2022-04-22 16:40:50|238.14|235.26|238.67|235.79|238.67|235.79|238.14|235.26|0
1650645660000|2022-04-22 16:41:00|238.49|235.61|238.67|235.79|238.67|235.79|238.32|235.44|0
1650645670000|2022-04-22 16:41:10|238.49|235.61|238.84|235.96|238.84|235.96|238.49|235.61|0
1650645680000|2022-04-22 16:41:20|238.67|235.79|238.41|235.53|238.67|235.79|238.41|235.53|0
1650645690000|2022-04-22 16:41:30|238.49|235.61|238.31|235.43|238.49|235.61|238.31|235.43|0
1650645700000|2022-04-22 16:41:40|238.49|235.61|238.84|235.96|238.84|235.96|238.49|235.61|0
1650645710000|2022-04-22 16:41:50|239.02|236.14|238.84|235.96|239.02|236.14|238.84|235.96|0
1650645720000|2022-04-22 16:42:00|238.67|235.79|238.84|235.96|238.84|235.96|238.67|235.79|0
1650645730000|2022-04-22 16:42:10|239.02|236.14|239.19|236.31|239.19|236.31|238.84|235.96|0
1650645740000|2022-04-22 16:42:20|239.02|236.14|239.37|236.49|239.37|236.49|239.02|236.14|0
1650645750000|2022-04-22 16:42:30|239.55|236.67|239.9|237.02|239.9|237.02|239.55|236.67|0
1650645760000|2022-04-22 16:42:40|239.72|236.84|239.9|237.02|239.9|237.02|239.72|236.84|0
1650645770000|2022-04-22 16:42:50|239.72|236.84|240.25|237.37|240.25|237.37|239.72|236.84|0
1650645780000|2022-04-22 16:43:00|240.07|237.19|240.07|237.19|240.25|237.37|240.07|237.19|0
1650645790000|2022-04-22 16:43:10|239.37|236.49|239.28|236.4|239.37|236.49|239.28|236.4|0
1650645800000|2022-04-22 16:43:20|239.37|236.49|239.54|236.66|239.54|236.66|239.19|236.31|0
1650645810000|2022-04-22 16:43:30|239.37|236.49|239.02|236.14|239.37|236.49|238.93|236.05|0
1650645820000|2022-04-22 16:43:40|239.19|236.31|238.66|235.78|239.19|236.31|238.66|235.78|0
1650645830000|2022-04-22 16:43:50|238.76|235.88|239.37|236.49|239.37|236.49|238.76|235.88|0
1650645840000|2022-04-22 16:44:00|238.84|235.96|238.49|235.61|238.84|235.96|238.49|235.61|0
1650645850000|2022-04-22 16:44:10|238.31|235.43|238.84|235.96|238.84|235.96|238.14|235.26|0
1650645860000|2022-04-22 16:44:20|238.66|235.78|238.31|235.43|238.66|235.78|238.31|235.43|0
1650645870000|2022-04-22 16:44:30|238.14|235.26|238.14|235.26|238.14|235.26|237.96|235.08|0
1650645880000|2022-04-22 16:44:40|237.79|234.91|237.61|234.73|237.79|234.91|237.61|234.73|0
1650645890000|2022-04-22 16:44:50|237.96|235.08|237.96|235.08|238.14|235.26|237.96|235.08|0
1650645900000|2022-04-22 16:45:00|238.49|235.61|237.61|234.73|238.49|235.61|237.61|234.73|0
1650645910000|2022-04-22 16:45:10|237.44|234.56|236.91|234.03|237.44|234.56|236.91|234.03|0
1650645920000|2022-04-22 16:45:20|237.26|234.38|237.96|235.08|237.96|235.08|237.26|234.38|0
1650645930000|2022-04-22 16:45:30|237.79|234.91|237.43|234.55|237.79|234.91|237.26|234.38|0
1650645940000|2022-04-22 16:45:40|237.26|234.38|237.26|234.38|237.43|234.55|237.26|234.38|0
1650645950000|2022-04-22 16:45:50|237.08|234.2|236.91|234.03|237.08|234.2|236.56|233.68|0
1650645960000|2022-04-22 16:46:00|236.73|233.85|236.73|233.85|236.91|234.03|236.73|233.85|0
1650645970000|2022-04-22 16:46:10|237.08|234.2|237.43|234.55|237.43|234.55|237.08|234.2|0
1650645980000|2022-04-22 16:46:20|237.26|234.38|237.61|234.73|237.61|234.73|237.26|234.38|0
1650645990000|2022-04-22 16:46:30|237.79|234.91|237.78|234.9|237.96|235.08|237.78|234.9|0
1650646000000|2022-04-22 16:46:40|237.61|234.73|236.91|234.03|237.61|234.73|236.91|234.03|0
1650646010000|2022-04-22 16:46:50|237.08|234.2|237.08|234.2|237.08|234.2|236.73|233.85|0
1650646020000|2022-04-22 16:47:00|236.91|234.03|237.26|234.38|237.26|234.38|236.91|234.03|0
1650646030000|2022-04-22 16:47:10|237.43|234.55|237.96|235.08|238.14|235.26|237.43|234.55|0
1650646040000|2022-04-22 16:47:20|237.78|234.9|237.78|234.9|237.78|234.9|237.61|234.73|0
1650646050000|2022-04-22 16:47:30|238.14|235.26|238.49|235.61|238.49|235.61|238.14|235.26|0
1650646060000|2022-04-22 16:47:40|238.31|235.43|238.49|235.61|238.66|235.78|238.31|235.43|0
1650646070000|2022-04-22 16:47:50|238.66|235.78|238.84|235.96|239.01|236.13|238.66|235.78|0
1650646080000|2022-04-22 16:48:00|239.19|236.31|239.19|236.31|239.19|236.31|239.19|236.31|0
1650646090000|2022-04-22 16:48:10|239.37|236.49|238.84|235.96|239.37|236.49|238.66|235.78|0
1650646100000|2022-04-22 16:48:20|238.93|236.05|238.84|235.96|238.93|236.05|238.84|235.96|0
1650646110000|2022-04-22 16:48:30|239.19|236.31|238.49|235.61|239.19|236.31|238.49|235.61|0
1650646120000|2022-04-22 16:48:40|238.66|235.78|238.84|235.96|238.84|235.96|238.66|235.78|0
1650646130000|2022-04-22 16:48:50|238.66|235.78|238.31|235.43|238.84|235.96|238.31|235.43|0
1650646140000|2022-04-22 16:49:00|237.78|234.9|237.61|234.73|237.78|234.9|237.61|234.73|0
1650646150000|2022-04-22 16:49:10|237.78|234.9|238.31|235.43|238.31|235.43|237.78|234.9|0
1650646160000|2022-04-22 16:49:20|237.96|235.08|238.13|235.25|238.13|235.25|237.96|235.08|0
1650646170000|2022-04-22 16:49:30|237.96|235.08|237.78|234.9|237.96|235.08|237.78|234.9|0
1650646180000|2022-04-22 16:49:40|237.96|235.08|237.96|235.08|238.13|235.25|237.96|235.08|0
1650646190000|2022-04-22 16:49:50|238.13|235.25|237.96|235.08|238.13|235.25|237.96|235.08|0
1650646200000|2022-04-22 16:50:00|237.78|234.9|238.31|235.43|238.31|235.43|237.78|234.9|0
1650646210000|2022-04-22 16:50:10|238.13|235.25|238.31|235.43|238.48|235.6|238.13|235.25|0
1650646220000|2022-04-22 16:50:20|237.96|235.08|237.96|235.08|238.13|235.25|237.96|235.08|0
1650646230000|2022-04-22 16:50:30|237.78|234.9|238.13|235.25|238.13|235.25|237.78|234.9|0
1650646240000|2022-04-22 16:50:40|238.48|235.6|239.01|236.13|239.01|236.13|238.48|235.6|0
1650646250000|2022-04-22 16:50:50|239.36|236.48|239.36|236.48|239.36|236.48|239.19|236.31|0
1650646260000|2022-04-22 16:51:00|239.54|236.66|239.54|236.66|239.54|236.66|239.54|236.66|0
1650646270000|2022-04-22 16:51:10|239.72|236.84|239.54|236.66|239.72|236.84|239.36|236.48|0
1650646280000|2022-04-22 16:51:20|239.36|236.48|239.54|236.66|239.54|236.66|239.36|236.48|0
1650646290000|2022-04-22 16:51:30|240.07|237.19|240.77|237.89|240.77|237.89|240.07|237.19|0
1650646300000|2022-04-22 16:51:40|240.42|237.54|240.42|237.54|240.6|237.72|240.24|237.36|0
1650646310000|2022-04-22 16:51:50|240.6|237.72|240.24|237.36|240.6|237.72|240.24|237.36|0
1650646320000|2022-04-22 16:52:00|240.6|237.72|240.24|237.36|240.6|237.72|239.89|237.01|0
1650646330000|2022-04-22 16:52:10|239.89|237.01|239.89|237.01|239.89|237.01|239.89|237.01|0
1650646340000|2022-04-22 16:52:20|240.24|237.36|241.3|238.42|241.3|238.42|240.24|237.36|0
1650646350000|2022-04-22 16:52:30|241.13|238.25|241.13|238.25|241.13|238.25|240.95|238.07|0
1650646360000|2022-04-22 16:52:40|241.48|238.6|241.3|238.42|241.66|238.78|241.3|238.42|0
1650646370000|2022-04-22 16:52:50|241.48|238.6|241.48|238.6|241.66|238.78|241.48|238.6|0
1650646380000|2022-04-22 16:53:00|241.3|238.42|241.48|238.6|241.66|238.78|241.3|238.42|0
1650646390000|2022-04-22 16:53:10|241.3|238.42|241.3|238.42|241.48|238.6|241.3|238.42|0
1650646400000|2022-04-22 16:53:20|241.13|238.25|240.77|237.89|241.13|238.25|240.6|237.72|0
1650646410000|2022-04-22 16:53:30|240.95|238.07|241.13|238.25|241.3|238.42|240.95|238.07|0
1650646420000|2022-04-22 16:53:40|241.48|238.6|241.48|238.6|241.66|238.78|241.48|238.6|0
1650646430000|2022-04-22 16:53:50|241.3|238.42|241.48|238.6|241.48|238.6|241.3|238.42|0
1650646440000|2022-04-22 16:54:00|241.66|238.78|242.19|239.31|242.19|239.31|241.66|238.78|0
1650646450000|2022-04-22 16:54:10|242.54|239.66|242.72|239.84|242.72|239.84|242.54|239.66|0
1650646460000|2022-04-22 16:54:20|242.9|240.02|243.07|240.19|243.25|240.37|242.9|240.02|0
1650646470000|2022-04-22 16:54:30|242.99|240.11|243.43|240.55|243.43|240.55|242.99|240.11|0
1650646480000|2022-04-22 16:54:40|243.78|240.9|243.61|240.73|243.78|240.9|243.43|240.55|0
1650646490000|2022-04-22 16:54:50|243.78|240.9|243.78|240.9|243.78|240.9|243.78|240.9|0
1650646500000|2022-04-22 16:55:00|243.61|240.73|243.43|240.55|243.61|240.73|243.43|240.55|0
1650646510000|2022-04-22 16:55:10|243.6|240.72|243.43|240.55|243.6|240.72|243.43|240.55|0
1650646520000|2022-04-22 16:55:20|243.25|240.37|243.43|240.55|243.43|240.55|243.07|240.19|0
1650646530000|2022-04-22 16:55:30|243.52|240.64|243.52|240.64|243.6|240.72|243.52|240.64|0
1650646540000|2022-04-22 16:55:40|243.43|240.55|243.78|240.9|243.78|240.9|243.07|240.19|0
1650646550000|2022-04-22 16:55:50|243.96|241.08|243.96|241.08|244.14|241.26|243.96|241.08|0
1650646560000|2022-04-22 16:56:00|244.14|241.26|243.96|241.08|244.14|241.26|243.96|241.08|0
1650646570000|2022-04-22 16:56:10|243.78|240.9|243.07|240.19|243.78|240.9|243.07|240.19|0
1650646580000|2022-04-22 16:56:20|242.89|240.01|243.25|240.37|243.25|240.37|242.89|240.01|0
1650646590000|2022-04-22 16:56:30|243.43|240.55|243.25|240.37|243.43|240.55|243.25|240.37|0
1650646600000|2022-04-22 16:56:40|243.43|240.55|243.25|240.37|243.43|240.55|243.07|240.19|0
1650646610000|2022-04-22 16:56:50|243.07|240.19|242.36|239.48|243.07|240.19|242.36|239.48|0
1650646620000|2022-04-22 16:57:00|242.18|239.3|242.18|239.3|242.18|239.3|242.01|239.13|0
1650646630000|2022-04-22 16:57:10|242.36|239.48|243.07|240.19|243.07|240.19|242.36|239.48|0
1650646640000|2022-04-22 16:57:20|242.89|240.01|243.6|240.72|243.6|240.72|242.89|240.01|0
1650646650000|2022-04-22 16:57:30|243.25|240.37|243.25|240.37|243.43|240.55|243.07|240.19|0
1650646660000|2022-04-22 16:57:40|243.07|240.19|243.07|240.19|243.43|240.55|243.07|240.19|0
1650646670000|2022-04-22 16:57:50|243.25|240.37|243.43|240.55|243.43|240.55|243.25|240.37|0
1650646680000|2022-04-22 16:58:00|243.07|240.19|243.07|240.19|243.25|240.37|243.07|240.19|0
1650646690000|2022-04-22 16:58:10|243.16|240.28|243.07|240.19|243.25|240.37|243.07|240.19|0
1650646700000|2022-04-22 16:58:20|242.72|239.84|243.07|240.19|243.07|240.19|242.72|239.84|0
1650646710000|2022-04-22 16:58:30|243.25|240.37|243.43|240.55|243.6|240.72|243.25|240.37|0
1650646720000|2022-04-22 16:58:40|243.25|240.37|243.25|240.37|243.42|240.54|243.25|240.37|0
1650646730000|2022-04-22 16:58:50|243.42|240.54|243.78|240.9|243.96|241.08|243.42|240.54|0
1650646740000|2022-04-22 16:59:00|243.96|241.08|243.96|241.08|243.96|241.08|243.96|241.08|0
1650646750000|2022-04-22 16:59:10|244.14|241.26|244.31|241.43|244.31|241.43|244.14|241.26|0
1650646760000|2022-04-22 16:59:20|244.14|241.26|243.78|240.9|244.14|241.26|243.78|240.9|0
1650646770000|2022-04-22 16:59:30|244.14|241.26|244.14|241.26|244.14|241.26|243.96|241.08|0
1650646780000|2022-04-22 16:59:40|244.31|241.43|244.31|241.43|244.31|241.43|244.31|241.43|0
1650646790000|2022-04-22 16:59:50|244.14|241.26|243.78|240.9|244.14|241.26|243.78|240.9|0
1650646800000|2022-04-22 17:00:00|243.25|240.37|243.6|240.72|243.6|240.72|243.25|240.37|0
1650646810000|2022-04-22 17:00:10|244.13|241.25|244.13|241.25|244.13|241.25|244.13|241.25|0
1650646820000|2022-04-22 17:00:20|244.31|241.43|244.85|241.97|244.85|241.97|244.31|241.43|0
1650646830000|2022-04-22 17:00:30|244.67|241.79|244.85|241.97|244.85|241.97|244.67|241.79|0
1650646840000|2022-04-22 17:00:40|245.02|242.14|245.38|242.5|245.38|242.5|244.85|241.97|0
1650646850000|2022-04-22 17:00:50|245.56|242.68|245.92|243.04|245.92|243.04|245.56|242.68|0
1650646860000|2022-04-22 17:01:00|245.74|242.86|246.27|243.39|246.27|243.39|245.74|242.86|0
1650646870000|2022-04-22 17:01:10|246.1|243.22|246.27|243.39|246.27|243.39|246.1|243.22|0
1650646880000|2022-04-22 17:01:20|246.1|243.22|245.92|243.04|246.1|243.22|245.92|243.04|0
1650646890000|2022-04-22 17:01:30|245.74|242.86|245.92|243.04|245.92|243.04|245.74|242.86|0
1650646900000|2022-04-22 17:01:40|245.56|242.68|245.2|242.32|245.56|242.68|245.2|242.32|0
1650646910000|2022-04-22 17:01:50|245.56|242.68|245.74|242.86|245.74|242.86|245.56|242.68|0
1650646920000|2022-04-22 17:02:00|245.92|243.04|245.92|243.04|245.92|243.04|245.92|243.04|0
1650646930000|2022-04-22 17:02:10|245.74|242.86|246.09|243.21|246.09|243.21|245.74|242.86|0
1650646940000|2022-04-22 17:02:20|246.27|243.39|246.27|243.39|246.27|243.39|246.09|243.21|0
1650646950000|2022-04-22 17:02:30|246.45|243.57|246.45|243.57|246.45|243.57|246.45|243.57|0
1650646960000|2022-04-22 17:02:40|246.27|243.39|246.45|243.57|246.45|243.57|246.27|243.39|0
1650646970000|2022-04-22 17:02:50|246.81|243.93|247.35|244.47|247.35|244.47|246.81|243.93|0
1650646980000|2022-04-22 17:03:00|247.53|244.65|246.99|244.11|247.53|244.65|246.99|244.11|0
1650646990000|2022-04-22 17:03:10|246.63|243.75|246.81|243.93|246.81|243.93|246.27|243.39|0
1650647000000|2022-04-22 17:03:20|247.17|244.29|247.35|244.47|247.35|244.47|247.17|244.29|0
1650647010000|2022-04-22 17:03:30|247.52|244.64|247.17|244.29|247.52|244.64|247.17|244.29|0
1650647020000|2022-04-22 17:03:40|246.63|243.75|246.81|243.93|246.81|243.93|246.54|243.66|0
1650647030000|2022-04-22 17:03:50|246.99|244.11|246.99|244.11|247.17|244.29|246.99|244.11|0
1650647040000|2022-04-22 17:04:00|247.17|244.29|246.81|243.93|247.17|244.29|246.81|243.93|0
1650647050000|2022-04-22 17:04:10|246.99|244.11|246.99|244.11|247.17|244.29|246.99|244.11|0
1650647060000|2022-04-22 17:04:20|246.9|244.02|247.17|244.29|247.17|244.29|246.9|244.02|0
1650647070000|2022-04-22 17:04:30|247.35|244.47|247.17|244.29|247.35|244.47|247.17|244.29|0
1650647080000|2022-04-22 17:04:40|247.26|244.38|247.7|244.82|247.7|244.82|247.17|244.29|0
1650647090000|2022-04-22 17:04:50|247.88|245|247.34|244.46|247.88|245|247.34|244.46|0
1650647100000|2022-04-22 17:05:00|247.17|244.29|246.99|244.11|247.17|244.29|246.63|243.75|0
1650647110000|2022-04-22 17:05:10|247.17|244.29|246.99|244.11|247.17|244.29|246.81|243.93|0
1650647120000|2022-04-22 17:05:20|246.63|243.75|245.74|242.86|246.63|243.75|245.56|242.68|0
1650647130000|2022-04-22 17:05:30|245.56|242.68|245.56|242.68|245.74|242.86|245.38|242.5|0
1650647140000|2022-04-22 17:05:40|245.38|242.5|244.84|241.96|245.38|242.5|244.84|241.96|0
1650647150000|2022-04-22 17:05:50|245.2|242.32|244.67|241.79|245.2|242.32|244.67|241.79|0
1650647160000|2022-04-22 17:06:00|244.13|241.25|244.13|241.25|244.13|241.25|243.78|240.9|0
1650647170000|2022-04-22 17:06:10|244.76|241.88|244.84|241.96|245.02|242.14|244.76|241.88|0
1650647180000|2022-04-22 17:06:20|245.02|242.14|245.02|242.14|245.02|242.14|244.84|241.96|0
1650647190000|2022-04-22 17:06:30|245.2|242.32|245.56|242.68|245.56|242.68|245.2|242.32|0
1650647200000|2022-04-22 17:06:40|245.73|242.85|245.02|242.14|245.73|242.85|245.02|242.14|0
1650647210000|2022-04-22 17:06:50|245.38|242.5|245.38|242.5|245.38|242.5|245.2|242.32|0
1650647220000|2022-04-22 17:07:00|245.47|242.59|244.66|241.78|245.56|242.68|244.66|241.78|0
1650647230000|2022-04-22 17:07:10|244.31|241.43|244.66|241.78|244.66|241.78|244.31|241.43|0
1650647240000|2022-04-22 17:07:20|244.49|241.61|244.84|241.96|244.84|241.96|244.49|241.61|0
1650647250000|2022-04-22 17:07:30|245.38|242.5|244.84|241.96|245.38|242.5|244.84|241.96|0
1650647260000|2022-04-22 17:07:40|244.66|241.78|245.2|242.32|245.2|242.32|244.66|241.78|0
1650647270000|2022-04-22 17:07:50|245.38|242.5|245.38|242.5|245.38|242.5|245.2|242.32|0
1650647280000|2022-04-22 17:08:00|245.29|242.41|244.84|241.96|245.29|242.41|244.84|241.96|0
1650647290000|2022-04-22 17:08:10|245.02|242.14|244.84|241.96|245.2|242.32|244.84|241.96|0
1650647300000|2022-04-22 17:08:20|244.49|241.61|244.84|241.96|244.84|241.96|244.49|241.61|0
1650647310000|2022-04-22 17:08:30|244.58|241.7|245.11|242.23|245.11|242.23|244.58|241.7|0
1650647320000|2022-04-22 17:08:40|244.84|241.96|244.31|241.43|245.02|242.14|244.31|241.43|0
1650647330000|2022-04-22 17:08:50|244.13|241.25|244.31|241.43|244.31|241.43|244.13|241.25|0
1650647340000|2022-04-22 17:09:00|244.66|241.78|244.48|241.6|244.84|241.96|244.31|241.43|0
1650647350000|2022-04-22 17:09:10|244.66|241.78|244.66|241.78|244.66|241.78|244.48|241.6|0
1650647360000|2022-04-22 17:09:20|244.84|241.96|244.84|241.96|245.02|242.14|244.84|241.96|0
1650647370000|2022-04-22 17:09:30|245.02|242.14|245.2|242.32|245.2|242.32|245.02|242.14|0
1650647380000|2022-04-22 17:09:40|244.84|241.96|244.66|241.78|244.84|241.96|244.66|241.78|0
1650647390000|2022-04-22 17:09:50|244.84|241.96|245.11|242.23|245.11|242.23|244.84|241.96|0
1650647400000|2022-04-22 17:10:00|245.2|242.32|245.02|242.14|245.55|242.67|245.02|242.14|0
1650647410000|2022-04-22 17:10:10|245.2|242.32|245.02|242.14|245.2|242.32|245.02|242.14|0
1650647420000|2022-04-22 17:10:20|245.2|242.32|245.38|242.5|245.55|242.67|245.2|242.32|0
1650647430000|2022-04-22 17:10:30|245.2|242.32|245.37|242.49|245.38|242.5|245.2|242.32|0
1650647440000|2022-04-22 17:10:40|245.2|242.32|245.55|242.67|245.55|242.67|245.2|242.32|0
1650647450000|2022-04-22 17:10:50|245.37|242.49|245.37|242.49|245.37|242.49|245.2|242.32|0
1650647460000|2022-04-22 17:11:00|245.2|242.32|245.37|242.49|245.37|242.49|245.02|242.14|0
1650647470000|2022-04-22 17:11:10|245.02|242.14|245.02|242.14|245.2|242.32|245.02|242.14|0
1650647480000|2022-04-22 17:11:20|244.84|241.96|245.2|242.32|245.2|242.32|244.84|241.96|0
1650647490000|2022-04-22 17:11:30|244.66|241.78|244.13|241.25|244.66|241.78|244.13|241.25|0
1650647500000|2022-04-22 17:11:40|243.95|241.07|244.13|241.25|244.13|241.25|243.95|241.07|0
1650647510000|2022-04-22 17:11:50|243.95|241.07|243.95|241.07|243.95|241.07|243.77|240.89|0
1650647520000|2022-04-22 17:12:00|244.04|241.16|243.59|240.71|244.13|241.25|243.59|240.71|0
1650647530000|2022-04-22 17:12:10|243.77|240.89|244.48|241.6|244.48|241.6|243.59|240.71|0
1650647540000|2022-04-22 17:12:20|244.66|241.78|244.13|241.25|244.66|241.78|243.95|241.07|0
1650647550000|2022-04-22 17:12:30|243.95|241.07|243.77|240.89|243.95|241.07|243.77|240.89|0
1650647560000|2022-04-22 17:12:40|244.13|241.25|243.77|240.89|244.13|241.25|243.77|240.89|0
1650647570000|2022-04-22 17:12:50|243.95|241.07|243.24|240.36|243.95|241.07|243.24|240.36|0
1650647580000|2022-04-22 17:13:00|242.88|240|242.71|239.83|242.88|240|242.71|239.83|0
1650647590000|2022-04-22 17:13:10|243.06|240.18|243.42|240.54|243.42|240.54|242.88|240|0
1650647600000|2022-04-22 17:13:20|243.77|240.89|244.13|241.25|244.13|241.25|243.77|240.89|0
1650647610000|2022-04-22 17:13:30|243.95|241.07|244.3|241.42|244.3|241.42|243.77|240.89|0
1650647620000|2022-04-22 17:13:40|244.48|241.6|244.3|241.42|244.48|241.6|244.3|241.42|0
1650647630000|2022-04-22 17:13:50|244.48|241.6|243.89|241.49|244.48|241.84|243.89|241.49|0
1650647640000|2022-04-22 17:14:00|244.24|241.84|243.53|241.13|244.24|241.84|243.53|241.13|0
1650647650000|2022-04-22 17:14:10|243.35|240.95|243.53|241.13|243.53|241.13|243.35|240.95|0
1650647660000|2022-04-22 17:14:20|243.71|241.31|243.53|241.13|243.71|241.31|243.53|241.13|0
1650647670000|2022-04-22 17:14:30|242.64|240.24|243|240.6|243|240.6|242.64|240.24|0
1650647680000|2022-04-22 17:14:40|243.35|240.95|243.17|240.77|243.53|241.13|243.17|240.77|0
1650647690000|2022-04-22 17:14:50|243.35|240.95|243.17|240.77|243.35|240.95|243|240.6|0
1650647700000|2022-04-22 17:15:00|243.35|240.95|243.71|241.31|244.06|241.66|243.35|240.95|0
1650647710000|2022-04-22 17:15:10|243.89|241.49|243.88|241.48|244.06|241.66|243.88|241.48|0
1650647720000|2022-04-22 17:15:20|244.06|241.66|244.24|241.84|244.24|241.84|243.71|241.31|0
1650647730000|2022-04-22 17:15:30|244.42|242.02|243.88|241.48|244.42|242.02|243.88|241.48|0
1650647740000|2022-04-22 17:15:40|243.71|241.31|244.06|241.66|244.06|241.66|243.71|241.31|0
1650647750000|2022-04-22 17:15:50|243.88|241.48|243.71|241.31|243.88|241.48|243.71|241.31|0
1650647760000|2022-04-22 17:16:00|244.06|241.66|243.88|241.48|244.24|241.84|243.88|241.48|0
1650647770000|2022-04-22 17:16:10|243.53|241.13|243|240.6|243.53|241.13|243|240.6|0
1650647780000|2022-04-22 17:16:20|242.82|240.42|243.53|241.13|243.53|241.13|242.82|240.42|0
1650647790000|2022-04-22 17:16:30|243.71|241.31|243.88|241.48|243.88|241.48|243.71|241.31|0
1650647800000|2022-04-22 17:16:40|243.71|241.31|243.88|241.48|243.88|241.48|243.71|241.31|0
1650647810000|2022-04-22 17:16:50|243.71|241.31|244.06|241.66|244.06|241.66|243.71|241.31|0
1650647820000|2022-04-22 17:17:00|243.88|241.48|243.88|241.48|244.06|241.66|243.88|241.48|0
1650647830000|2022-04-22 17:17:10|243.35|240.95|243.35|240.95|243.35|240.95|243.17|240.77|0
1650647840000|2022-04-22 17:17:20|243.17|240.77|242.99|240.59|243.17|240.77|242.99|240.59|0
1650647850000|2022-04-22 17:17:30|242.82|240.42|242.64|240.24|242.82|240.42|242.64|240.24|0
1650647860000|2022-04-22 17:17:40|242.82|240.42|242.64|240.24|242.82|240.42|242.64|240.24|0
1650647870000|2022-04-22 17:17:50|242.46|240.06|242.46|240.06|242.46|240.06|242.29|239.89|0
1650647880000|2022-04-22 17:18:00|242.64|240.24|242.28|239.88|242.64|240.24|242.28|239.88|0
1650647890000|2022-04-22 17:18:10|242.11|239.71|242.46|240.06|242.64|240.24|242.11|239.71|0
1650647900000|2022-04-22 17:18:20|242.64|240.24|243.17|240.77|243.17|240.77|242.64|240.24|0
1650647920000|2022-04-22 17:18:40|243.35|240.95|243.17|240.77|243.35|240.95|243.17|240.77|0
1650647930000|2022-04-22 17:18:50|242.99|240.59|243.35|240.95|243.35|240.95|242.99|240.59|0
1650647940000|2022-04-22 17:19:00|243.17|240.77|242.46|240.06|243.17|240.77|242.46|240.06|0
1650647950000|2022-04-22 17:19:10|241.75|239.35|242.64|240.24|242.64|240.24|241.75|239.35|0
1650647960000|2022-04-22 17:19:20|242.82|240.42|243.17|240.77|243.17|240.77|242.64|240.24|0
1650647970000|2022-04-22 17:19:30|243.35|240.95|243.7|241.3|243.7|241.3|243.35|240.95|0
1650647980000|2022-04-22 17:19:40|243.88|241.48|243.88|241.48|244.06|241.66|243.88|241.48|0
1650647990000|2022-04-22 17:19:50|243.7|241.3|243.88|241.48|243.88|241.48|243.7|241.3|0
1650648000000|2022-04-22 17:20:00|244.06|241.66|244.77|242.37|244.77|242.37|244.06|241.66|0
1650648010000|2022-04-22 17:20:10|244.95|242.55|244.95|242.55|244.95|242.55|244.77|242.37|0
1650648020000|2022-04-22 17:20:20|244.77|242.37|244.95|242.55|244.95|242.55|244.77|242.37|0
1650648030000|2022-04-22 17:20:30|245.49|243.09|246.2|243.8|246.2|243.8|245.49|243.09|0
1650648040000|2022-04-22 17:20:40|246.02|243.62|245.84|243.44|246.2|243.8|245.84|243.44|0
1650648050000|2022-04-22 17:20:50|245.66|243.26|246.38|243.98|246.38|243.98|245.66|243.26|0
1650648060000|2022-04-22 17:21:00|246.74|244.34|246.74|244.34|246.92|244.52|246.74|244.34|0
1650648070000|2022-04-22 17:21:10|246.56|244.16|246.74|244.34|246.74|244.34|246.56|244.16|0
1650648080000|2022-04-22 17:21:20|246.92|244.52|247.09|244.69|247.09|244.69|246.74|244.34|0
1650648090000|2022-04-22 17:21:30|247.27|244.87|247.99|245.59|247.99|245.59|247.27|244.87|0
1650648100000|2022-04-22 17:21:40|247.72|245.32|248.17|245.77|248.17|245.77|247.72|245.32|0
1650648110000|2022-04-22 17:21:50|248.35|245.95|248.35|245.95|248.53|246.13|248.35|245.95|0
1650648120000|2022-04-22 17:22:00|248.17|245.77|248.53|246.13|248.53|246.13|248.17|245.77|0
1650648130000|2022-04-22 17:22:10|248.35|245.95|247.81|245.41|248.35|245.95|247.81|245.41|0
1650648140000|2022-04-22 17:22:20|248.17|245.77|248.53|246.13|248.53|246.13|248.17|245.77|0
1650648150000|2022-04-22 17:22:30|248.89|246.49|249.07|246.67|249.07|246.67|248.89|246.49|0
1650648160000|2022-04-22 17:22:40|249.43|247.03|249.43|247.03|249.43|247.03|249.25|246.85|0
1650648170000|2022-04-22 17:22:50|249.25|246.85|249.34|246.94|249.43|247.03|249.25|246.85|0
1650648180000|2022-04-22 17:23:00|249.43|247.03|249.79|247.39|249.79|247.39|249.43|247.03|0
1650648190000|2022-04-22 17:23:10|249.43|247.03|249.79|247.39|249.79|247.39|249.43|247.03|0
1650648200000|2022-04-22 17:23:20|249.61|247.21|249.43|247.03|249.97|247.57|249.43|247.03|0
1650648210000|2022-04-22 17:23:30|249.07|246.67|249.25|246.85|249.25|246.85|249.07|246.67|0
1650648220000|2022-04-22 17:23:40|249.07|246.67|249.07|246.67|249.07|246.67|248.89|246.49|0
1650648230000|2022-04-22 17:23:50|248.98|246.58|248.35|245.95|248.98|246.58|248.35|245.95|0
1650648240000|2022-04-22 17:24:00|248.53|246.13|248.53|246.13|248.71|246.31|248.53|246.13|0
1650648250000|2022-04-22 17:24:10|248.71|246.31|248.71|246.31|248.89|246.49|248.71|246.31|0
1650648260000|2022-04-22 17:24:20|248.89|246.49|249.43|247.03|249.43|247.03|248.71|246.31|0
1650648270000|2022-04-22 17:24:30|249.25|246.85|249.25|246.85|249.43|247.03|249.25|246.85|0
1650648280000|2022-04-22 17:24:40|249.07|246.67|248.71|246.31|249.25|246.85|248.71|246.31|0
1650648290000|2022-04-22 17:24:50|248.89|246.49|248.89|246.49|248.89|246.49|248.89|246.49|0
1650648300000|2022-04-22 17:25:00|248.71|246.31|248.95|246.07|248.95|246.49|248.71|246.07|0
1650648310000|2022-04-22 17:25:10|249.13|246.25|249.13|246.25|249.22|246.34|249.13|246.25|0
1650648320000|2022-04-22 17:25:20|248.95|246.07|248.95|246.07|249.13|246.25|248.95|246.07|0
1650648330000|2022-04-22 17:25:30|249.13|246.25|249.13|246.25|249.13|246.25|248.95|246.07|0
1650648340000|2022-04-22 17:25:40|249.31|246.43|248.95|246.07|249.31|246.43|248.95|246.07|0
1650648350000|2022-04-22 17:25:50|249.13|246.25|249.13|246.25|249.13|246.25|249.13|246.25|0
1650648360000|2022-04-22 17:26:00|249.31|246.43|249.4|246.52|249.4|246.52|249.31|246.43|0
1650648370000|2022-04-22 17:26:10|249.13|246.25|248.86|245.98|249.13|246.25|248.77|245.89|0
1650648380000|2022-04-22 17:26:20|248.77|245.89|249.31|246.43|249.31|246.43|248.77|245.89|0
1650648390000|2022-04-22 17:26:30|249.49|246.61|249.49|246.61|249.49|246.61|249.49|246.61|0
1650648400000|2022-04-22 17:26:40|249.31|246.43|248.95|246.07|249.31|246.43|248.77|245.89|0
1650648410000|2022-04-22 17:26:50|249.13|246.25|248.95|246.07|249.13|246.25|248.95|246.07|0
1650648420000|2022-04-22 17:27:00|248.77|245.89|248.23|245.35|248.95|246.07|248.23|245.35|0
1650648430000|2022-04-22 17:27:10|248.05|245.17|248.05|245.17|248.05|245.17|248.05|245.17|0
1650648440000|2022-04-22 17:27:20|248.23|245.35|248.23|245.35|248.23|245.35|248.23|245.35|0
1650648450000|2022-04-22 17:27:30|248.05|245.17|247.87|244.99|248.05|245.17|247.87|244.99|0
1650648460000|2022-04-22 17:27:40|247.69|244.81|246.79|243.91|247.69|244.81|246.79|243.91|0
1650648470000|2022-04-22 17:27:50|246.97|244.09|246.61|243.73|246.97|244.09|246.61|243.73|0
1650648480000|2022-04-22 17:28:00|246.79|243.91|246.97|244.09|246.97|244.09|246.61|243.73|0
1650648490000|2022-04-22 17:28:10|246.79|243.91|246.61|243.73|246.79|243.91|246.43|243.55|0
1650648500000|2022-04-22 17:28:20|246.43|243.55|246.43|243.55|246.43|243.55|245.9|243.02|0
1650648510000|2022-04-22 17:28:30|246.61|243.73|246.26|243.38|246.61|243.73|246.08|243.2|0
1650648520000|2022-04-22 17:28:40|246.08|243.2|246.43|243.55|246.43|243.55|246.08|243.2|0
1650648530000|2022-04-22 17:28:50|246.61|243.73|246.61|243.73|246.61|243.73|246.43|243.55|0
1650648540000|2022-04-22 17:29:00|246.79|243.91|246.08|243.2|246.89|244.01|246.08|243.2|0
1650648550000|2022-04-22 17:29:10|245.81|242.93|245.9|243.02|246.08|243.2|245.81|242.93|0
1650648560000|2022-04-22 17:29:20|245.18|242.3|245.54|242.66|245.72|242.84|245.18|242.3|0
1650648570000|2022-04-22 17:29:30|245.36|242.48|245.9|243.02|245.9|243.02|245.36|242.48|0
1650648580000|2022-04-22 17:29:40|246.26|243.38|246.08|243.2|246.43|243.55|246.08|243.2|0
1650648590000|2022-04-22 17:29:50|246.61|243.73|246.25|243.37|246.61|243.73|246.25|243.37|0
1650648600000|2022-04-22 17:30:00|247.76|244.88|248.47|245.59|248.47|245.59|247.76|244.88|0
1650648610000|2022-04-22 17:30:10|248.11|245.23|248.29|245.41|248.47|245.59|248.11|245.23|0
1650648620000|2022-04-22 17:30:20|248.11|245.23|247.76|244.88|248.11|245.23|247.76|244.88|0
1650648630000|2022-04-22 17:30:30|247.94|245.06|248.11|245.23|248.11|245.23|247.58|244.7|0
1650648640000|2022-04-22 17:30:40|247.18|244.3|247.54|244.66|247.72|244.84|247.18|244.3|0
1650648650000|2022-04-22 17:30:50|247.9|245.02|247.9|245.02|247.9|245.02|247.72|244.84|0
1650648660000|2022-04-22 17:31:00|247.27|244.39|247.27|244.39|247.63|244.75|247.27|244.39|0
1650648670000|2022-04-22 17:31:10|247.09|244.21|247.84|244.96|247.84|244.96|246.83|243.95|0
1650648680000|2022-04-22 17:31:20|248.02|245.14|247.66|244.78|248.02|245.14|247.66|244.78|0
1650648690000|2022-04-22 17:31:30|247.76|244.88|247.66|244.78|247.84|244.96|247.66|244.78|0
1650648700000|2022-04-22 17:31:40|247.48|244.6|247.3|244.42|247.48|244.6|247.13|244.25|0
1650648710000|2022-04-22 17:31:50|247.66|244.78|247.48|244.6|247.66|244.78|247.48|244.6|0
1650648720000|2022-04-22 17:32:00|247.66|244.78|246.23|243.35|247.66|244.78|246.23|243.35|0
1650648730000|2022-04-22 17:32:10|246.59|243.71|246.41|243.53|246.59|243.71|246.23|243.35|0
1650648740000|2022-04-22 17:32:20|246.59|243.71|246.41|243.53|246.59|243.71|246.23|243.35|0
1650648750000|2022-04-22 17:32:30|246.59|243.71|246.23|243.35|246.59|243.71|246.23|243.35|0
1650648760000|2022-04-22 17:32:40|246.06|243.18|246.23|243.35|246.23|243.35|246.06|243.18|0
1650648770000|2022-04-22 17:32:50|246.41|243.53|246.68|243.8|246.77|243.89|246.41|243.53|0
1650648780000|2022-04-22 17:33:00|246.95|244.07|247.13|244.25|247.48|244.6|246.95|244.07|0
1650648790000|2022-04-22 17:33:10|246.95|244.07|247.48|244.6|247.48|244.6|246.95|244.07|0
1650648800000|2022-04-22 17:33:20|247.3|244.42|247.3|244.42|247.3|244.42|247.13|244.25|0
1650648810000|2022-04-22 17:33:30|247.48|244.6|247.3|244.42|247.48|244.6|247.3|244.42|0
1650648820000|2022-04-22 17:33:40|247.48|244.6|247.84|244.96|247.84|244.96|247.48|244.6|0
1650648830000|2022-04-22 17:33:50|248.02|245.14|247.84|244.96|248.02|245.14|247.84|244.96|0
1650648840000|2022-04-22 17:34:00|247.93|245.05|248.2|245.32|248.2|245.32|247.93|245.05|0
1650648850000|2022-04-22 17:34:10|247.48|244.6|247.12|244.24|247.48|244.6|247.12|244.24|0
1650648860000|2022-04-22 17:34:20|247.22|244.34|247.12|244.24|247.3|244.42|247.12|244.24|0
1650648870000|2022-04-22 17:34:30|247.3|244.42|247.84|244.96|247.84|244.96|247.3|244.42|0
1650648880000|2022-04-22 17:34:40|248.02|245.14|248.38|245.5|248.38|245.5|248.02|245.14|0
1650648890000|2022-04-22 17:34:50|248.56|245.68|248.38|245.5|248.56|245.68|248.38|245.5|0
1650648900000|2022-04-22 17:35:00|248.56|245.68|248.65|245.77|248.73|245.85|248.38|245.5|0
1650648910000|2022-04-22 17:35:10|248.91|246.03|249.27|246.39|249.45|246.57|248.73|245.85|0
1650648920000|2022-04-22 17:35:20|248.91|246.03|249.09|246.21|249.27|246.39|248.91|246.03|0
1650648930000|2022-04-22 17:35:30|249.45|246.57|248.73|245.85|249.45|246.57|248.73|245.85|0
1650648940000|2022-04-22 17:35:40|249.09|246.21|249.09|246.21|249.09|246.21|248.91|246.03|0
1650648950000|2022-04-22 17:35:50|249.27|246.39|249.27|246.39|249.27|246.39|249.27|246.39|0
1650648970000|2022-04-22 17:36:10|248.91|246.03|248.91|246.03|248.91|246.03|248.73|245.85|0
1650648980000|2022-04-22 17:36:20|249.09|246.21|248.73|245.85|249.09|246.21|248.73|245.85|0
1650648990000|2022-04-22 17:36:30|249.09|246.21|248.91|246.03|249.09|246.21|248.91|246.03|0
1650649000000|2022-04-22 17:36:40|249.09|246.21|249.27|246.39|249.27|246.39|249.09|246.21|0
1650649010000|2022-04-22 17:36:50|249.45|246.57|249.27|246.39|249.45|246.57|249.09|246.21|0
1650649020000|2022-04-22 17:37:00|249.09|246.21|249.18|246.3|249.18|246.3|249.01|246.13|0
1650649030000|2022-04-22 17:37:10|249.27|246.39|249.81|246.93|249.81|246.93|249.27|246.39|0
1650649040000|2022-04-22 17:37:20|249.99|247.11|250.17|247.29|250.17|247.29|249.99|247.11|0
1650649050000|2022-04-22 17:37:30|250.35|247.47|250.35|247.47|250.35|247.47|250.35|247.47|0
1650649060000|2022-04-22 17:37:40|250.53|247.65|250.17|247.29|250.71|247.83|250.17|247.29|0
1650649070000|2022-04-22 17:37:50|250.35|247.47|250.17|247.29|250.35|247.47|250.17|247.29|0
1650649080000|2022-04-22 17:38:00|250.35|247.47|250.17|247.29|250.35|247.47|250.17|247.29|0
1650649090000|2022-04-22 17:38:10|250.35|247.47|250.35|247.47|250.53|247.65|250.35|247.47|0
1650649100000|2022-04-22 17:38:20|250.53|247.65|250.35|247.47|250.53|247.65|250.35|247.47|0
1650649110000|2022-04-22 17:38:30|250.17|247.29|249.81|246.93|250.17|247.29|249.81|246.93|0
1650649120000|2022-04-22 17:38:40|249.63|246.75|249.63|246.75|249.63|246.75|249.27|246.39|0
1650649130000|2022-04-22 17:38:50|249.81|246.93|249.63|246.75|249.81|246.93|249.63|246.75|0
1650649140000|2022-04-22 17:39:00|249.54|246.66|249.63|246.75|249.63|246.75|249.54|246.66|0
1650649150000|2022-04-22 17:39:10|249.45|246.57|249.63|246.75|249.81|246.93|249.45|246.57|0
1650649160000|2022-04-22 17:39:20|249.99|247.11|250.17|247.29|250.17|247.29|249.99|247.11|0
1650649170000|2022-04-22 17:39:30|250.35|247.47|250.35|247.47|250.35|247.47|250.35|247.47|0
1650649180000|2022-04-22 17:39:40|250.17|247.29|250.53|247.65|250.53|247.65|250.17|247.29|0
1650649190000|2022-04-22 17:39:50|250.71|247.83|250.71|247.83|250.71|247.83|250.71|247.83|0
1650649200000|2022-04-22 17:40:00|250.89|248.01|251.99|249.11|251.99|249.11|250.89|248.01|0
1650649210000|2022-04-22 17:40:10|252.35|249.47|252.53|249.65|252.53|249.65|252.17|249.29|0
1650649220000|2022-04-22 17:40:20|252.35|249.47|252.71|249.83|252.71|249.83|252.35|249.47|0
1650649230000|2022-04-22 17:40:30|252.53|249.65|252.71|249.83|252.71|249.83|252.53|249.65|0
1650649240000|2022-04-22 17:40:40|252.53|249.65|252.53|249.65|252.89|250.01|252.53|249.65|0
1650649250000|2022-04-22 17:40:50|252.17|249.29|252.53|249.65|252.53|249.65|252.17|249.29|0
1650649260000|2022-04-22 17:41:00|252.71|249.83|252.35|249.47|252.71|249.83|252.35|249.47|0
1650649270000|2022-04-22 17:41:10|253.98|251.1|253.07|250.19|253.98|251.1|252.89|250.01|0
1650649280000|2022-04-22 17:41:20|252.71|249.83|252.71|249.83|252.71|249.83|252.35|249.47|0
1650649290000|2022-04-22 17:41:30|252.89|250.01|252.53|249.65|252.89|250.01|252.53|249.65|0
1650649300000|2022-04-22 17:41:40|252.71|249.83|252.89|250.01|252.89|250.01|252.71|249.83|0
1650649310000|2022-04-22 17:41:50|252.71|249.83|252.89|250.01|252.89|250.01|252.71|249.83|0
1650649320000|2022-04-22 17:42:00|252.71|249.83|252.17|249.29|252.71|249.83|251.99|249.11|0
1650649330000|2022-04-22 17:42:10|251.99|249.11|252.17|249.29|252.17|249.29|251.99|249.11|0
1650649340000|2022-04-22 17:42:20|252.35|249.47|252.17|249.29|252.35|249.47|252.17|249.29|0
1650649350000|2022-04-22 17:42:30|251.81|248.93|252.17|249.29|252.35|249.47|251.81|248.93|0
1650649360000|2022-04-22 17:42:40|251.99|249.11|251.99|249.11|252.17|249.29|251.99|249.11|0
1650649370000|2022-04-22 17:42:50|251.81|248.93|251.45|248.57|251.81|248.93|251.45|248.57|0
1650649380000|2022-04-22 17:43:00|251.63|248.75|251.09|248.21|251.63|248.75|251.09|248.21|0
1650649390000|2022-04-22 17:43:10|250.55|247.67|250.37|247.49|250.55|247.67|250.37|247.49|0
1650649400000|2022-04-22 17:43:20|250.55|247.67|250.55|247.67|250.55|247.67|250.19|247.31|0
1650649410000|2022-04-22 17:43:30|250.37|247.49|250.55|247.67|250.55|247.67|250.19|247.31|0
1650649420000|2022-04-22 17:43:40|250.19|247.31|250.19|247.31|250.19|247.31|249.84|246.96|0
1650649430000|2022-04-22 17:43:50|250.37|247.49|250.01|247.13|250.37|247.49|249.84|246.96|0
1650649440000|2022-04-22 17:44:00|250.37|247.49|250.91|248.03|250.91|248.03|250.37|247.49|0
1650649450000|2022-04-22 17:44:10|250.55|247.67|250.37|247.49|250.55|247.67|250.37|247.49|0
1650649460000|2022-04-22 17:44:20|250.19|247.31|249.84|246.96|250.19|247.31|249.84|246.96|0
1650649470000|2022-04-22 17:44:30|249.66|246.78|249.57|246.69|249.84|246.96|249.57|246.69|0
1650649480000|2022-04-22 17:44:40|249.66|246.78|249.84|246.96|249.84|246.96|249.48|246.6|0
1650649490000|2022-04-22 17:44:50|250.01|247.13|250.01|247.13|250.01|247.13|249.66|246.78|0
1650649500000|2022-04-22 17:45:00|250.37|247.49|249.66|246.78|250.37|247.49|249.66|246.78|0
1650649510000|2022-04-22 17:45:10|249.48|246.6|249.3|246.42|249.48|246.6|249.3|246.42|0
1650649520000|2022-04-22 17:45:20|249.48|246.6|249.3|246.42|249.48|246.6|248.94|246.06|0
1650649530000|2022-04-22 17:45:30|249.48|246.6|249.48|246.6|249.48|246.6|249.3|246.42|0
1650649540000|2022-04-22 17:45:40|249.83|246.95|250.01|247.13|250.01|247.13|249.83|246.95|0
1650649550000|2022-04-22 17:45:50|249.83|246.95|250.37|247.49|250.37|247.49|249.83|246.95|0
1650649560000|2022-04-22 17:46:00|251.09|248.21|250.73|247.85|251.09|248.21|250.73|247.85|0
1650649570000|2022-04-22 17:46:10|250.55|247.67|250.55|247.67|250.55|247.67|250.37|247.49|0
1650649580000|2022-04-22 17:46:20|250.37|247.49|250.37|247.49|250.55|247.67|250.37|247.49|0
1650649590000|2022-04-22 17:46:30|250.19|247.31|249.83|246.95|250.19|247.31|249.83|246.95|0
1650649600000|2022-04-22 17:46:40|249.65|246.77|249.48|246.6|249.65|246.77|249.48|246.6|0
1650649610000|2022-04-22 17:46:50|249.65|246.77|250.01|247.13|250.01|247.13|249.48|246.6|0
1650649620000|2022-04-22 17:47:00|250.37|247.49|250.55|247.67|250.55|247.67|250.37|247.49|0
1650649630000|2022-04-22 17:47:10|250.91|248.03|250.55|247.67|250.91|248.03|250.55|247.67|0
1650649640000|2022-04-22 17:47:20|250.73|247.85|249.83|246.95|250.73|247.85|249.83|246.95|0
1650649650000|2022-04-22 17:47:30|250.01|247.13|250.73|247.85|250.73|247.85|250.01|247.13|0
1650649660000|2022-04-22 17:47:40|250.91|248.03|250.91|248.03|251.09|248.21|250.91|248.03|0
1650649670000|2022-04-22 17:47:50|251.09|248.21|251.09|248.21|251.09|248.21|251.09|248.21|0
1650649680000|2022-04-22 17:48:00|250.91|248.03|251.09|248.21|251.09|248.21|250.91|248.03|0
1650649690000|2022-04-22 17:48:10|250.91|248.03|250.91|248.03|250.91|248.03|250.91|248.03|0
1650649700000|2022-04-22 17:48:20|250.55|247.67|250.37|247.49|250.55|247.67|250.37|247.49|0
1650649710000|2022-04-22 17:48:30|250.55|247.67|250.55|247.67|250.91|248.03|250.55|247.67|0
1650649720000|2022-04-22 17:48:40|250.73|247.85|250.91|248.03|250.91|248.03|250.73|247.85|0
1650649730000|2022-04-22 17:48:50|251.27|248.39|251.45|248.57|251.45|248.57|251.27|248.39|0
1650649740000|2022-04-22 17:49:00|251.63|248.75|251.27|248.39|251.63|248.75|251.27|248.39|0
1650649750000|2022-04-22 17:49:10|251.45|248.57|251.63|248.75|251.63|248.75|251.45|248.57|0
1650649760000|2022-04-22 17:49:20|251.09|248.21|251.09|248.21|251.09|248.21|251.09|248.21|0
1650649770000|2022-04-22 17:49:30|250.91|248.03|251.27|248.39|251.27|248.39|250.91|248.03|0
1650649780000|2022-04-22 17:49:40|251.09|248.21|251.27|248.39|251.27|248.39|251.09|248.21|0
1650649790000|2022-04-22 17:49:50|250.91|248.03|251.45|248.57|251.45|248.57|250.91|248.03|0
1650649800000|2022-04-22 17:50:00|251.63|248.75|251.63|248.75|251.81|248.93|251.45|248.57|0
1650649810000|2022-04-22 17:50:10|251.99|249.11|252.35|249.47|252.35|249.47|251.99|249.11|0
1650649820000|2022-04-22 17:50:20|252.53|249.65|252.53|249.65|252.53|249.65|252.53|249.65|0
1650649830000|2022-04-22 17:50:30|252.35|249.47|252.71|249.83|252.71|249.83|252.35|249.47|0
1650649840000|2022-04-22 17:50:40|252.53|249.65|252.71|249.83|252.89|250.01|252.53|249.65|0
1650649850000|2022-04-22 17:50:50|252.53|249.65|252.44|249.56|252.53|249.65|252.35|249.47|0
1650649860000|2022-04-22 17:51:00|252.71|249.83|252.53|249.65|252.71|249.83|252.53|249.65|0
1650649870000|2022-04-22 17:51:10|252.35|249.47|251.81|248.93|252.35|249.47|251.81|248.93|0
1650649880000|2022-04-22 17:51:20|251.99|249.11|251.72|248.84|251.99|249.11|251.72|248.84|0
1650649890000|2022-04-22 17:51:30|251.81|248.93|252.16|249.28|252.16|249.28|251.63|248.75|0
1650649900000|2022-04-22 17:51:40|252.34|249.46|252.34|249.46|252.34|249.46|252.34|249.46|0
1650649910000|2022-04-22 17:51:50|252.16|249.28|252.16|249.28|252.34|249.46|252.16|249.28|0
1650649920000|2022-04-22 17:52:00|251.8|248.92|252.34|249.46|252.34|249.46|251.8|248.92|0
1650649930000|2022-04-22 17:52:10|251.98|249.1|251.11|248.23|251.98|249.1|251.11|248.23|0
1650649940000|2022-04-22 17:52:20|250.93|248.05|252.25|249.37|252.43|249.55|250.93|248.05|0
1650649950000|2022-04-22 17:52:30|252.43|249.55|252.78|249.9|252.78|249.9|252.42|249.54|0
1650649960000|2022-04-22 17:52:40|252.96|250.08|252.96|250.08|252.96|250.08|252.6|249.72|0
1650649970000|2022-04-22 17:52:50|252.78|249.9|253.51|250.63|253.51|250.63|252.78|249.9|0
1650649980000|2022-04-22 17:53:00|253.69|250.81|254.41|251.53|254.41|251.53|253.69|250.81|0
1650649990000|2022-04-22 17:53:10|254.77|251.89|254.59|251.71|254.95|252.07|254.59|251.71|0
1650650000000|2022-04-22 17:53:20|254.41|251.53|254.59|251.71|254.77|251.89|254.41|251.53|0
1650650010000|2022-04-22 17:53:30|254.41|251.53|254.59|251.71|254.59|251.71|254.41|251.53|0
1650650020000|2022-04-22 17:53:40|254.23|251.35|254.59|251.71|254.59|251.71|254.23|251.35|0
1650650030000|2022-04-22 17:53:50|254.77|251.89|254.95|252.07|254.95|252.07|254.77|251.89|0
1650650040000|2022-04-22 17:54:00|254.77|251.89|255.13|252.25|255.13|252.25|254.77|251.89|0
1650650050000|2022-04-22 17:54:10|255.49|252.61|255.31|252.43|255.49|252.61|255.31|252.43|0
1650650060000|2022-04-22 17:54:20|255.13|252.25|255.13|252.25|255.31|252.43|255.13|252.25|0
1650650070000|2022-04-22 17:54:30|255.31|252.43|255.31|252.43|255.31|252.43|255.13|252.25|0
1650650080000|2022-04-22 17:54:40|255.13|252.25|255.13|252.25|255.31|252.43|255.13|252.25|0
1650650090000|2022-04-22 17:54:50|255.49|252.61|255.85|252.97|255.85|252.97|255.49|252.61|0
1650650100000|2022-04-22 17:55:00|256.03|253.15|255.67|252.79|256.03|253.15|255.67|252.79|0
1650650110000|2022-04-22 17:55:10|255.49|252.61|254.76|251.88|255.49|252.61|254.76|251.88|0
1650650120000|2022-04-22 17:55:20|255.12|252.24|255.32|252.44|255.32|252.44|254.94|252.06|0
1650650140000|2022-04-22 17:55:40|255.5|252.62|255.32|252.44|255.5|252.62|255.32|252.44|0
1650650150000|2022-04-22 17:55:50|255.5|252.62|255.32|252.44|255.5|252.62|255.14|252.26|0
1650650160000|2022-04-22 17:56:00|255.5|252.62|255.32|252.44|255.5|252.62|255.32|252.44|0
1650650170000|2022-04-22 17:56:10|255.14|252.26|254.96|252.08|255.14|252.26|254.78|251.9|0
1650650180000|2022-04-22 17:56:20|255.14|252.26|255.68|252.8|255.68|252.8|255.14|252.26|0
1650650190000|2022-04-22 17:56:30|255.5|252.62|255.5|252.62|255.5|252.62|255.32|252.44|0
1650650200000|2022-04-22 17:56:40|255.68|252.8|255.68|252.8|256.04|253.16|255.68|252.8|0
1650650210000|2022-04-22 17:56:50|255.86|252.98|255.86|252.98|255.86|252.98|255.68|252.8|0
1650650220000|2022-04-22 17:57:00|256.04|253.16|255.86|252.98|256.04|253.16|255.86|252.98|0
1650650230000|2022-04-22 17:57:10|255.68|252.8|255.86|252.98|255.86|252.98|255.5|252.62|0
1650650240000|2022-04-22 17:57:20|255.68|252.8|255.5|252.62|255.68|252.8|255.5|252.62|0
1650650250000|2022-04-22 17:57:30|255.68|252.8|256.04|253.16|256.04|253.16|255.68|252.8|0
1650650260000|2022-04-22 17:57:40|255.86|252.98|255.68|252.8|255.86|252.98|255.68|252.8|0
1650650270000|2022-04-22 17:57:50|255.5|252.62|255.86|252.98|255.86|252.98|255.5|252.62|0
1650650280000|2022-04-22 17:58:00|256.04|253.16|255.86|252.98|256.04|253.16|255.86|252.98|0
1650650290000|2022-04-22 17:58:10|256.04|253.16|256.22|253.34|256.22|253.34|256.04|253.16|0
1650650300000|2022-04-22 17:58:20|256.04|253.16|255.86|252.98|256.04|253.16|255.86|252.98|0
1650650310000|2022-04-22 17:58:30|256.22|253.34|256.04|253.16|256.22|253.34|256.04|253.16|0
1650650320000|2022-04-22 17:58:40|256.22|253.34|256.14|253.26|256.22|253.34|256.04|253.16|0
1650650330000|2022-04-22 17:58:50|255.86|252.98|255.86|252.98|255.86|252.98|255.68|252.8|0
1650650350000|2022-04-22 17:59:10|256.04|253.16|256.22|253.34|256.22|253.34|256.04|253.16|0
1650650360000|2022-04-22 17:59:20|256.04|253.16|255.86|252.98|256.04|253.16|255.86|252.98|0
1650650370000|2022-04-22 17:59:30|255.68|252.8|255.32|252.44|255.68|252.8|255.32|252.44|0
1650650380000|2022-04-22 17:59:40|255.5|252.62|256.22|253.34|256.22|253.34|255.5|252.62|0
1650650390000|2022-04-22 17:59:50|256.77|253.89|257.13|254.25|257.13|254.25|256.58|253.7|0
1650650400000|2022-04-22 18:00:00|257.49|254.61|258.22|255.34|258.22|255.34|257.49|254.61|0
1650650410000|2022-04-22 18:00:10|258.4|255.52|258.4|255.52|258.4|255.52|258.22|255.34|0
1650650420000|2022-04-22 18:00:20|258.22|255.34|258.04|255.16|258.4|255.52|258.04|255.16|0
1650650430000|2022-04-22 18:00:30|257.85|254.97|256.76|253.88|257.85|254.97|256.76|253.88|0
1650650440000|2022-04-22 18:00:40|257.13|254.25|257.49|254.61|257.49|254.61|257.13|254.25|0
1650650450000|2022-04-22 18:00:50|257.58|254.7|258.04|255.16|258.04|255.16|257.58|254.7|0
1650650460000|2022-04-22 18:01:00|257.67|254.79|257.31|254.43|257.67|254.79|257.31|254.43|0
1650650470000|2022-04-22 18:01:10|257.13|254.25|256.95|254.07|257.13|254.25|256.95|254.07|0
1650650480000|2022-04-22 18:01:20|257.13|254.25|257.49|254.61|257.49|254.61|257.13|254.25|0
1650650490000|2022-04-22 18:01:30|257.85|254.97|257.49|254.61|257.85|254.97|257.49|254.61|0
1650650500000|2022-04-22 18:01:40|257.31|254.43|257.49|254.61|257.49|254.61|257.13|254.25|0
1650650510000|2022-04-22 18:01:50|257.67|254.79|257.67|254.79|257.67|254.79|257.49|254.61|0
1650650520000|2022-04-22 18:02:00|257.85|254.97|258.03|255.15|258.03|255.15|257.85|254.97|0
1650650530000|2022-04-22 18:02:10|257.85|254.97|257.67|254.79|257.85|254.97|257.67|254.79|0
1650650540000|2022-04-22 18:02:20|257.85|254.97|258.03|255.15|258.03|255.15|257.85|254.97|0
1650650550000|2022-04-22 18:02:30|257.85|254.97|258.03|255.15|258.22|255.34|257.85|254.97|0
1650650560000|2022-04-22 18:02:40|258.22|255.34|258.58|255.7|258.58|255.7|258.22|255.34|0
1650650570000|2022-04-22 18:02:50|258.22|255.34|258.58|255.7|258.76|255.88|258.22|255.34|0
1650650580000|2022-04-22 18:03:00|258.4|255.52|258.76|255.88|258.76|255.88|258.4|255.52|0
1650650590000|2022-04-22 18:03:10|258.58|255.7|258.76|255.88|258.76|255.88|258.4|255.52|0
1650650600000|2022-04-22 18:03:20|258.58|255.7|258.76|255.88|258.94|256.06|258.4|255.52|0
1650650610000|2022-04-22 18:03:30|258.58|255.7|258.76|255.88|258.76|255.88|258.58|255.7|0
1650650620000|2022-04-22 18:03:40|258.58|255.7|258.58|255.7|258.58|255.7|258.58|255.7|0
1650650630000|2022-04-22 18:03:50|258.4|255.52|258.4|255.52|258.4|255.52|258.4|255.52|0
1650650640000|2022-04-22 18:04:00|258.21|255.33|258.58|255.7|258.58|255.7|258.21|255.33|0
1650650650000|2022-04-22 18:04:10|258.76|255.88|258.4|255.52|258.76|255.88|258.4|255.52|0
1650650660000|2022-04-22 18:04:20|258.58|255.7|258.4|255.52|258.76|255.88|258.4|255.52|0
1650650670000|2022-04-22 18:04:30|258.58|255.7|260.06|257.18|260.06|257.18|258.58|255.7|0
1650650680000|2022-04-22 18:04:40|260.42|257.54|260.78|257.9|260.78|257.9|260.42|257.54|0
1650650690000|2022-04-22 18:04:50|260.97|258.09|261.33|258.45|261.33|258.45|260.97|258.09|0
1650650700000|2022-04-22 18:05:00|261.15|258.27|260.78|257.9|261.15|258.27|260.78|257.9|0
1650650710000|2022-04-22 18:05:10|260.97|258.09|260.4|257.52|260.97|258.09|260.22|257.34|0
1650650720000|2022-04-22 18:05:20|260.58|257.7|260.22|257.34|260.58|257.7|260.22|257.34|0
1650650730000|2022-04-22 18:05:30|260.04|257.16|259.85|256.97|260.04|257.16|259.85|256.97|0
1650650740000|2022-04-22 18:05:40|259.67|256.79|260.04|257.16|260.04|257.16|259.49|256.61|0
1650650750000|2022-04-22 18:05:50|260.22|257.34|259.49|256.61|260.22|257.34|259.49|256.61|0
1650650760000|2022-04-22 18:06:00|259.31|256.43|259.49|256.61|259.49|256.61|259.31|256.43|0
1650650770000|2022-04-22 18:06:10|259.31|256.43|260.04|257.16|260.22|257.34|259.31|256.43|0
1650650780000|2022-04-22 18:06:20|259.67|256.79|259.67|256.79|259.67|256.79|259.49|256.61|0
1650650790000|2022-04-22 18:06:30|259.31|256.43|259.67|256.79|259.85|256.97|259.31|256.43|0
1650650800000|2022-04-22 18:06:40|259.31|256.43|258.58|255.7|259.31|256.43|258.58|255.7|0
1650650810000|2022-04-22 18:06:50|258.4|255.52|258.22|255.34|258.58|255.7|258.22|255.34|0
1650650820000|2022-04-22 18:07:00|258.04|255.16|258.04|255.16|258.04|255.16|258.04|255.16|0
1650650830000|2022-04-22 18:07:10|257.86|254.98|258.22|255.34|258.4|255.52|257.86|254.98|0
1650650840000|2022-04-22 18:07:20|258.31|255.43|258.58|255.7|258.76|255.88|258.31|255.43|0
1650650850000|2022-04-22 18:07:30|258.22|255.34|258.22|255.34|258.4|255.52|258.22|255.34|0
1650650860000|2022-04-22 18:07:40|258.04|255.16|257.86|254.98|258.04|255.16|257.86|254.98|0
1650650870000|2022-04-22 18:07:50|258.22|255.34|258.22|255.34|258.4|255.52|258.22|255.34|0
1650650880000|2022-04-22 18:08:00|258.4|255.52|258.4|255.52|258.4|255.52|258.22|255.34|0
1650650890000|2022-04-22 18:08:10|258.58|255.7|259.13|256.25|259.13|256.25|258.4|255.52|0
1650650900000|2022-04-22 18:08:20|259.49|256.61|259.67|256.79|259.67|256.79|259.49|256.61|0
1650650910000|2022-04-22 18:08:30|259.49|256.61|259.85|256.97|259.85|256.97|259.49|256.61|0
1650650920000|2022-04-22 18:08:40|260.22|257.34|260.4|257.52|260.4|257.52|260.22|257.34|0
1650650930000|2022-04-22 18:08:50|260.58|257.7|260.58|257.7|260.58|257.7|260.58|257.7|0
1650650940000|2022-04-22 18:09:00|260.76|257.88|260.4|257.52|260.76|257.88|260.4|257.52|0
1650650950000|2022-04-22 18:09:10|260.22|257.34|260.21|257.33|260.4|257.52|260.21|257.33|0
1650650960000|2022-04-22 18:09:20|260.03|257.15|260.21|257.33|260.21|257.33|260.03|257.15|0
1650650970000|2022-04-22 18:09:30|260.4|257.52|260.21|257.33|260.4|257.52|260.03|257.15|0
1650650980000|2022-04-22 18:09:40|260.03|257.15|260.21|257.33|260.21|257.33|260.03|257.15|0
1650650990000|2022-04-22 18:09:50|260.4|257.52|259.85|256.97|260.4|257.52|259.85|256.97|0
1650651000000|2022-04-22 18:10:00|260.21|257.33|260.21|257.33|260.21|257.33|260.03|257.15|0
1650651010000|2022-04-22 18:10:10|260.4|257.52|260.58|257.7|260.76|257.88|260.4|257.52|0
1650651020000|2022-04-22 18:10:20|259.95|257.07|259.12|256.24|259.95|257.07|259.12|256.24|0
1650651030000|2022-04-22 18:10:30|259.31|256.43|258.94|256.06|259.31|256.43|258.94|256.06|0
1650651040000|2022-04-22 18:10:40|258.76|255.88|259.31|256.43|259.31|256.43|258.76|255.88|0
1650651050000|2022-04-22 18:10:50|259.12|256.24|259.12|256.24|259.31|256.43|259.12|256.24|0
1650651060000|2022-04-22 18:11:00|258.58|255.7|258.76|255.88|259.12|256.24|258.58|255.7|0
1650651070000|2022-04-22 18:11:10|259.31|256.43|258.94|256.06|259.31|256.43|258.76|255.88|0
1650651080000|2022-04-22 18:11:20|258.76|255.88|258.4|255.52|258.94|256.06|258.4|255.52|0
1650651090000|2022-04-22 18:11:30|258.58|255.7|258.4|255.52|258.58|255.7|258.4|255.52|0
1650651100000|2022-04-22 18:11:40|258.58|255.7|259.12|256.24|259.3|256.42|258.58|255.7|0
1650651110000|2022-04-22 18:11:50|258.94|256.06|258.76|255.88|258.94|256.06|258.76|255.88|0
1650651120000|2022-04-22 18:12:00|259.12|256.24|259.49|256.61|259.49|256.61|259.12|256.24|0
1650651130000|2022-04-22 18:12:10|259.3|256.42|259.3|256.42|259.3|256.42|259.12|256.24|0
1650651140000|2022-04-22 18:12:20|259.12|256.24|258.94|256.06|259.12|256.24|258.94|256.06|0
1650651150000|2022-04-22 18:12:30|259.12|256.24|259.12|256.24|259.3|256.42|259.12|256.24|0
1650651160000|2022-04-22 18:12:40|259.3|256.42|259.3|256.42|259.49|256.61|259.3|256.42|0
1650651170000|2022-04-22 18:12:50|258.94|256.06|258.94|256.06|259.12|256.24|258.94|256.06|0
1650651180000|2022-04-22 18:13:00|259.12|256.24|259.12|256.24|259.12|256.24|259.12|256.24|0
1650651190000|2022-04-22 18:13:10|259.3|256.42|259.67|256.79|259.67|256.79|259.12|256.24|0
1650651200000|2022-04-22 18:13:20|259.49|256.61|259.12|256.24|259.49|256.61|259.12|256.24|0
1650651210000|2022-04-22 18:13:30|259.3|256.42|259.12|256.24|259.3|256.42|259.12|256.24|0
1650651220000|2022-04-22 18:13:40|258.94|256.06|259.3|256.42|259.3|256.42|258.94|256.06|0
1650651230000|2022-04-22 18:13:50|259.48|256.6|259.67|256.79|259.67|256.79|259.48|256.6|0
1650651240000|2022-04-22 18:14:00|259.48|256.6|259.67|256.79|259.67|256.79|259.48|256.6|0
1650651250000|2022-04-22 18:14:10|259.85|256.97|260.21|257.33|260.21|257.33|259.85|256.97|0
1650651260000|2022-04-22 18:14:20|260.58|257.7|260.58|257.7|260.58|257.7|260.39|257.51|0
1650651270000|2022-04-22 18:14:30|260.39|257.51|259.67|256.79|260.39|257.51|259.67|256.79|0
1650651280000|2022-04-22 18:14:40|259.85|256.97|259.85|256.97|259.85|256.97|259.3|256.42|0
1650651290000|2022-04-22 18:14:50|259.76|256.88|259.85|256.97|260.21|257.33|259.76|256.88|0
1650651300000|2022-04-22 18:15:00|260.29|257.41|260.83|257.95|260.84|257.96|260.29|257.41|0
1650651310000|2022-04-22 18:15:10|261.01|258.13|259.56|256.68|261.01|258.13|259.56|256.68|0
1650651320000|2022-04-22 18:15:20|259.38|256.5|259.56|256.68|259.56|256.68|259.38|256.5|0
1650651330000|2022-04-22 18:15:30|259.38|256.5|259.74|256.86|259.74|256.86|259.38|256.5|0
1650651340000|2022-04-22 18:15:40|259.38|256.5|259.38|256.5|259.56|256.68|259.38|256.5|0
1650651350000|2022-04-22 18:15:50|259.56|256.68|259.92|257.04|260.1|257.22|259.56|256.68|0
1650651360000|2022-04-22 18:16:00|260.1|257.22|260.28|257.4|260.28|257.4|259.92|257.04|0
1650651370000|2022-04-22 18:16:10|260.46|257.58|260.83|257.95|260.83|257.95|260.28|257.4|0
1650651380000|2022-04-22 18:16:20|261.01|258.13|260.65|257.77|261.01|258.13|260.65|257.77|0
1650651390000|2022-04-22 18:16:30|260.83|257.95|260.46|257.58|260.83|257.95|260.46|257.58|0
1650651400000|2022-04-22 18:16:40|260.65|257.77|260.46|257.58|260.65|257.77|260.46|257.58|0
1650651410000|2022-04-22 18:16:50|260.28|257.4|260.1|257.22|260.28|257.4|260.1|257.22|0
1650651420000|2022-04-22 18:17:00|259.92|257.04|259.37|256.49|259.92|257.04|259.37|256.49|0
1650651430000|2022-04-22 18:17:10|259.56|256.68|257.93|255.05|259.56|256.68|257.57|254.69|0
1650651440000|2022-04-22 18:17:20|257.75|254.87|257.39|254.51|258.11|255.23|257.39|254.51|0
1650651450000|2022-04-22 18:17:30|257.2|254.32|257.02|254.14|257.2|254.32|257.02|254.14|0
1650651460000|2022-04-22 18:17:40|256.84|253.96|255.76|252.88|256.84|253.96|255.76|252.88|0
1650651470000|2022-04-22 18:17:50|255.22|252.34|255.22|252.34|255.22|252.34|255.04|252.16|0
1650651480000|2022-04-22 18:18:00|255.04|252.16|254.86|251.98|255.04|252.16|254.86|251.98|0
1650651490000|2022-04-22 18:18:10|255.22|252.34|255.76|252.88|255.76|252.88|255.22|252.34|0
1650651500000|2022-04-22 18:18:20|255.94|253.06|255.94|253.06|255.94|253.06|255.76|252.88|0
1650651510000|2022-04-22 18:18:30|255.4|252.52|255.94|253.06|255.94|253.06|255.4|252.52|0
1650651520000|2022-04-22 18:18:40|255.58|252.7|255.76|252.88|255.76|252.88|255.58|252.7|0
1650651530000|2022-04-22 18:18:50|255.58|252.7|255.22|252.34|255.58|252.7|255.22|252.34|0
1650651540000|2022-04-22 18:19:00|255.4|252.52|255.04|252.16|255.4|252.52|255.04|252.16|0
1650651550000|2022-04-22 18:19:10|254.68|251.8|253.61|250.73|254.68|251.8|253.61|250.73|0
1650651560000|2022-04-22 18:19:20|253.43|250.55|252.89|250.01|253.43|250.55|252.89|250.01|0
1650651570000|2022-04-22 18:19:30|252.54|249.66|252.36|249.48|252.54|249.66|252.18|249.3|0
1650651580000|2022-04-22 18:19:40|252.18|249.3|252|249.12|252.18|249.3|252|249.12|0
1650651590000|2022-04-22 18:19:50|251.82|248.94|252.36|249.48|252.36|249.48|251.82|248.94|0
1650651600000|2022-04-22 18:20:00|252.53|249.65|252.89|250.01|252.89|250.01|252.53|249.65|0
1650651610000|2022-04-22 18:20:10|253.07|250.19|254.86|251.98|254.86|251.98|253.07|250.19|0
1650651620000|2022-04-22 18:20:20|255.04|252.16|254.5|251.62|255.04|252.16|254.5|251.62|0
1650651630000|2022-04-22 18:20:30|254.86|251.98|254.5|251.62|254.86|251.98|254.15|251.27|0
1650651640000|2022-04-22 18:20:40|254.32|251.44|253.61|250.73|254.32|251.44|253.61|250.73|0
1650651650000|2022-04-22 18:20:50|253.07|250.19|252.18|249.3|253.07|250.19|252|249.12|0
1650651660000|2022-04-22 18:21:00|252|249.12|250.39|247.51|252|249.12|250.39|247.51|0
1650651670000|2022-04-22 18:21:10|250.22|247.34|250.22|247.34|250.22|247.34|250.04|247.16|0
1650651680000|2022-04-22 18:21:20|249.86|246.98|250.04|247.16|250.04|247.16|249.86|246.98|0
1650651690000|2022-04-22 18:21:30|250.22|247.34|250.93|248.05|250.93|248.05|250.22|247.34|0
1650651700000|2022-04-22 18:21:40|251.28|248.4|251.46|248.58|251.46|248.58|251.11|248.23|0
1650651710000|2022-04-22 18:21:50|252|249.12|253.07|250.19|253.07|250.19|252|249.12|0
1650651720000|2022-04-22 18:22:00|253.43|250.55|253.43|250.55|253.61|250.73|253.43|250.55|0
1650651730000|2022-04-22 18:22:10|253.07|250.19|253.43|250.55|253.43|250.55|253.07|250.19|0
1650651740000|2022-04-22 18:22:20|253.61|250.73|253.79|250.91|253.96|251.08|253.61|250.73|0
1650651750000|2022-04-22 18:22:30|253.61|250.73|253.25|250.37|253.79|250.91|253.07|250.19|0
1650651760000|2022-04-22 18:22:40|253.07|250.19|253.07|250.19|253.07|250.19|252.89|250.01|0
1650651770000|2022-04-22 18:22:50|253.25|250.37|253.07|250.19|253.25|250.37|253.07|250.19|0
1650651780000|2022-04-22 18:23:00|253.61|250.73|253.61|250.73|253.61|250.73|253.43|250.55|0
1650651790000|2022-04-22 18:23:10|253.96|251.08|253.43|250.55|253.96|251.08|253.43|250.55|0
1650651800000|2022-04-22 18:23:20|253.61|250.73|253.96|251.08|254.14|251.26|253.61|250.73|0
1650651810000|2022-04-22 18:23:30|254.14|251.26|253.78|250.9|254.14|251.26|253.78|250.9|0
1650651820000|2022-04-22 18:23:40|253.96|251.08|254.14|251.26|254.14|251.26|253.78|250.9|0
1650651830000|2022-04-22 18:23:50|254.32|251.44|253.37|250.49|254.5|251.62|253.37|250.49|0
1650651840000|2022-04-22 18:24:00|254.63|251.75|253.73|250.85|254.63|251.75|253.73|250.85|0
1650651850000|2022-04-22 18:24:10|253.95|251.07|253.59|250.71|253.95|251.07|253.41|250.53|0
1650651860000|2022-04-22 18:24:20|253.95|251.07|254.13|251.25|254.31|251.43|253.95|251.07|0
1650651870000|2022-04-22 18:24:30|254.31|251.43|253.77|250.89|254.31|251.43|253.77|250.89|0
1650651880000|2022-04-22 18:24:40|253.95|251.07|254.31|251.43|254.31|251.43|253.77|250.89|0
1650651890000|2022-04-22 18:24:50|254.13|251.25|253.95|251.07|254.13|251.25|253.95|251.07|0
1650651900000|2022-04-22 18:25:00|254.13|251.25|255.21|252.33|255.21|252.33|254.13|251.25|0
1650651910000|2022-04-22 18:25:10|254.85|251.97|254.85|251.97|254.85|251.97|254.85|251.97|0
1650651920000|2022-04-22 18:25:20|255.12|252.24|255.03|252.15|255.21|252.33|255.03|252.15|0
1650651930000|2022-04-22 18:25:30|255.21|252.33|255.57|252.69|255.57|252.69|255.21|252.33|0
1650651940000|2022-04-22 18:25:40|255.75|252.87|255.57|252.69|255.75|252.87|255.03|252.15|0
1650651950000|2022-04-22 18:25:50|255.75|252.87|255.66|252.78|255.93|253.05|255.66|252.78|0
1650651960000|2022-04-22 18:26:00|255.75|252.87|255.39|252.51|255.75|252.87|255.39|252.51|0
1650651970000|2022-04-22 18:26:10|255.21|252.33|255.39|252.51|255.57|252.69|255.21|252.33|0
1650651980000|2022-04-22 18:26:20|255.21|252.33|255.3|252.42|255.39|252.51|255.21|252.33|0
1650651990000|2022-04-22 18:26:30|255.39|252.51|255.39|252.51|255.39|252.51|255.21|252.33|0
1650652000000|2022-04-22 18:26:40|255.57|252.69|254.85|251.97|255.57|252.69|254.85|251.97|0
1650652010000|2022-04-22 18:26:50|255.21|252.33|255.39|252.51|255.39|252.51|255.21|252.33|0
1650652020000|2022-04-22 18:27:00|255.57|252.69|256.11|253.23|256.47|253.59|255.57|252.69|0
1650652030000|2022-04-22 18:27:10|255.93|253.05|256.29|253.41|256.29|253.41|255.75|252.87|0
1650652040000|2022-04-22 18:27:20|256.11|253.23|256.47|253.59|256.47|253.59|256.11|253.23|0
1650652050000|2022-04-22 18:27:30|256.29|253.41|255.93|253.05|256.29|253.41|255.93|253.05|0
1650652060000|2022-04-22 18:27:40|256.29|253.41|256.02|253.14|256.29|253.41|255.93|253.05|0
1650652070000|2022-04-22 18:27:50|256.65|253.77|256.83|253.95|256.83|253.95|256.65|253.77|0
1650652080000|2022-04-22 18:28:00|257.01|254.13|256.83|253.95|257.2|254.32|256.83|253.95|0
1650652090000|2022-04-22 18:28:10|257.01|254.13|256.65|253.77|257.01|254.13|256.65|253.77|0
1650652100000|2022-04-22 18:28:20|256.83|253.95|256.47|253.59|256.83|253.95|256.47|253.59|0
1650652110000|2022-04-22 18:28:30|256.29|253.41|256.02|253.14|256.29|253.41|256.02|253.14|0
1650652120000|2022-04-22 18:28:40|256.47|253.59|256.65|253.77|256.65|253.77|256.47|253.59|0
1650652130000|2022-04-22 18:28:50|256.47|253.59|256.83|253.95|256.93|254.05|256.47|253.59|0
1650652140000|2022-04-22 18:29:00|257.01|254.13|257.01|254.13|257.01|254.13|256.93|254.05|0
1650652150000|2022-04-22 18:29:10|256.83|253.95|256.83|253.95|257.01|254.13|256.83|253.95|0
1650652160000|2022-04-22 18:29:20|256.47|253.59|256.29|253.41|256.47|253.59|256.11|253.23|0
1650652170000|2022-04-22 18:29:30|256.11|253.23|256.29|253.41|256.29|253.41|255.93|253.05|0
1650652180000|2022-04-22 18:29:40|256.65|253.77|257.38|254.5|257.38|254.5|256.65|253.77|0
1650652190000|2022-04-22 18:29:50|257.01|254.13|256.65|253.77|257.19|254.31|256.65|253.77|0
1650652200000|2022-04-22 18:30:00|257.19|254.31|256.11|253.23|257.19|254.31|256.11|253.23|0
1650652210000|2022-04-22 18:30:10|256.29|253.41|256.11|253.23|256.29|253.41|255.93|253.05|0
1650652220000|2022-04-22 18:30:20|255.93|253.05|255.39|252.51|255.93|253.05|255.39|252.51|0
1650652230000|2022-04-22 18:30:30|255.93|253.05|254.67|251.79|255.93|253.05|254.67|251.79|0
1650652240000|2022-04-22 18:30:40|255.21|252.33|255.57|252.69|255.57|252.69|255.21|252.33|0
1650652250000|2022-04-22 18:30:50|255.75|252.87|256.83|253.95|256.83|253.95|255.75|252.87|0
1650652260000|2022-04-22 18:31:00|257.01|254.13|257.19|254.31|257.19|254.31|256.83|253.95|0
1650652270000|2022-04-22 18:31:10|257.74|254.86|257.56|254.68|257.74|254.86|257.56|254.68|0
1650652280000|2022-04-22 18:31:20|257.74|254.86|257.56|254.68|257.74|254.86|257.56|254.68|0
1650652290000|2022-04-22 18:31:30|258.28|255.4|259.19|256.31|259.19|256.31|258.28|255.4|0
1650652300000|2022-04-22 18:31:40|259.55|256.67|259.73|256.85|259.73|256.85|259.55|256.67|0
1650652310000|2022-04-22 18:31:50|259.92|257.04|259.73|256.85|260.1|257.22|259.73|256.85|0
1650652320000|2022-04-22 18:32:00|259.92|257.04|260.1|257.22|260.1|257.22|259.92|257.04|0
1650652330000|2022-04-22 18:32:10|259.73|256.85|259.55|256.67|259.73|256.85|259.55|256.67|0
1650652340000|2022-04-22 18:32:20|259.37|256.49|259.37|256.49|259.55|256.67|259.19|256.31|0
1650652350000|2022-04-22 18:32:30|259.73|256.85|260.1|257.22|260.19|257.31|259.73|256.85|0
1650652360000|2022-04-22 18:32:40|260.28|257.4|259.55|256.67|260.28|257.4|259.55|256.67|0
1650652370000|2022-04-22 18:32:50|259.73|256.85|260.1|257.22|260.1|257.22|259.73|256.85|0
1650652380000|2022-04-22 18:33:00|260.28|257.4|259.92|257.04|260.28|257.4|259.73|256.85|0
1650652390000|2022-04-22 18:33:10|260.28|257.4|259.92|257.04|260.28|257.4|259.92|257.04|0
1650652400000|2022-04-22 18:33:20|259.73|256.85|260.1|257.22|260.1|257.22|259.73|256.85|0
1650652410000|2022-04-22 18:33:30|259.92|257.04|260.1|257.22|260.1|257.22|259.92|257.04|0
1650652420000|2022-04-22 18:33:40|260.28|257.4|260.28|257.4|260.28|257.4|260.28|257.4|0
1650652430000|2022-04-22 18:33:50|260.64|257.76|260.83|257.95|260.83|257.95|260.64|257.76|0
1650652440000|2022-04-22 18:34:00|261.01|258.13|260.28|257.4|261.01|258.13|260.28|257.4|0
1650652450000|2022-04-22 18:34:10|260.46|257.58|260.64|257.76|260.64|257.76|260.46|257.58|0
1650652460000|2022-04-22 18:34:20|260.83|257.95|260.64|257.76|260.83|257.95|260.64|257.76|0
1650652470000|2022-04-22 18:34:30|260.74|257.86|261.01|258.13|261.01|258.13|260.74|257.86|0
1650652480000|2022-04-22 18:34:40|261.19|258.31|261.74|258.86|261.74|258.86|261.19|258.31|0
1650652490000|2022-04-22 18:34:50|261.92|259.04|261.92|259.04|261.92|259.04|261.92|259.04|0
1650652500000|2022-04-22 18:35:00|262.1|259.22|262.1|259.22|262.29|259.41|262.1|259.22|0
1650652510000|2022-04-22 18:35:10|261.74|258.86|261.74|258.86|261.92|259.04|261.74|258.86|0
1650652520000|2022-04-22 18:35:20|261.37|258.49|261.74|258.86|261.92|259.04|261.37|258.49|0
1650652530000|2022-04-22 18:35:30|261.55|258.67|261.74|258.86|261.74|258.86|261.19|258.31|0
1650652540000|2022-04-22 18:35:40|262.1|259.22|262.65|259.77|262.65|259.77|262.1|259.22|0
1650652550000|2022-04-22 18:35:50|262.29|259.41|261.74|258.86|262.47|259.59|261.74|258.86|0
1650652560000|2022-04-22 18:36:00|262.1|259.22|261.55|258.67|262.1|259.22|261.55|258.67|0
1650652570000|2022-04-22 18:36:10|261.74|258.86|262.29|259.41|262.65|259.77|261.74|258.86|0
1650652580000|2022-04-22 18:36:20|262.47|259.59|262.29|259.41|262.47|259.59|262.29|259.41|0
1650652590000|2022-04-22 18:36:30|262.1|259.22|262.1|259.22|262.1|259.22|262.1|259.22|0
1650652600000|2022-04-22 18:36:40|262.29|259.41|262.47|259.59|262.47|259.59|262.29|259.41|0
1650652610000|2022-04-22 18:36:50|262.29|259.41|262.29|259.41|262.47|259.59|262.29|259.41|0
1650652620000|2022-04-22 18:37:00|262.47|259.59|262.65|259.77|262.65|259.77|262.47|259.59|0
1650652630000|2022-04-22 18:37:10|262.47|259.59|262.28|259.4|262.47|259.59|262.1|259.22|0
1650652640000|2022-04-22 18:37:20|262.1|259.22|262.65|259.77|262.65|259.77|262.1|259.22|0
1650652650000|2022-04-22 18:37:30|262.47|259.59|262.47|259.59|262.47|259.59|262.47|259.59|0
1650652660000|2022-04-22 18:37:40|262.28|259.4|262.47|259.59|262.47|259.59|262.28|259.4|0
1650652670000|2022-04-22 18:37:50|262.75|259.87|262.65|259.77|262.83|259.95|262.65|259.77|0
1650652690000|2022-04-22 18:38:10|263.2|260.32|262.65|259.77|263.2|260.32|262.65|259.77|0
1650652700000|2022-04-22 18:38:20|262.83|259.95|262.83|259.95|263.2|260.32|262.65|259.77|0
1650652710000|2022-04-22 18:38:30|263.02|260.14|263.02|260.14|263.02|260.14|262.83|259.95|0
1650652720000|2022-04-22 18:38:40|263.38|260.5|263.2|260.32|263.38|260.5|263.2|260.32|0
1650652730000|2022-04-22 18:38:50|263.38|260.5|263.38|260.5|263.57|260.69|263.38|260.5|0
1650652740000|2022-04-22 18:39:00|263.57|260.69|263.66|260.78|263.66|260.78|263.38|260.5|0
1650652750000|2022-04-22 18:39:10|263.38|260.5|263.02|260.14|263.57|260.69|263.02|260.14|0
1650652760000|2022-04-22 18:39:20|263.2|260.32|262.83|259.95|263.2|260.32|262.83|259.95|0
1650652770000|2022-04-22 18:39:30|262.65|259.77|262.83|259.95|262.83|259.95|262.65|259.77|0
1650652780000|2022-04-22 18:39:40|262.65|259.77|262.28|259.4|262.65|259.77|262.28|259.4|0
1650652790000|2022-04-22 18:39:50|262.47|259.59|262.65|259.77|263.02|260.14|262.47|259.59|0
1650652800000|2022-04-22 18:40:00|262.28|259.4|262.1|259.22|262.28|259.4|262.1|259.22|0
1650652810000|2022-04-22 18:40:10|262.28|259.4|260.64|257.76|262.28|259.4|260.64|257.76|0
1650652820000|2022-04-22 18:40:20|260.37|257.49|260.27|257.39|260.37|257.49|259.73|256.85|0
1650652830000|2022-04-22 18:40:30|260.09|257.21|260.46|257.58|260.64|257.76|260.09|257.21|0
1650652840000|2022-04-22 18:40:40|261.37|258.49|261|258.12|261.55|258.67|261|258.12|0
1650652850000|2022-04-22 18:40:50|260.82|257.94|261.19|258.31|261.19|258.31|260.82|257.94|0
1650652860000|2022-04-22 18:41:00|261.37|258.49|261.37|258.49|261.37|258.49|261.19|258.31|0
1650652870000|2022-04-22 18:41:10|261.55|258.67|261|258.12|261.55|258.67|261|258.12|0
1650652880000|2022-04-22 18:41:20|261.37|258.49|260.82|257.94|261.37|258.49|260.82|257.94|0
1650652890000|2022-04-22 18:41:30|260.46|257.58|260.09|257.21|260.46|257.58|260.09|257.21|0
1650652900000|2022-04-22 18:41:40|260.64|257.76|261|258.12|261.19|258.31|260.64|257.76|0
1650652910000|2022-04-22 18:41:50|260.64|257.76|260.64|257.76|260.82|257.94|260.64|257.76|0
1650652920000|2022-04-22 18:42:00|261|258.12|261.55|258.67|261.92|259.04|261|258.12|0
1650652930000|2022-04-22 18:42:10|261.92|259.04|262.1|259.22|262.1|259.22|261.55|258.67|0
1650652940000|2022-04-22 18:42:20|261.92|259.04|261.73|258.85|262.1|259.22|261.73|258.85|0
1650652950000|2022-04-22 18:42:30|262.1|259.22|261.92|259.04|262.1|259.22|261.92|259.04|0
1650652960000|2022-04-22 18:42:40|262.1|259.22|261.55|258.67|262.1|259.22|261.55|258.67|0
1650652970000|2022-04-22 18:42:50|261.73|258.85|261.73|258.85|261.73|258.85|261.55|258.67|0
1650652980000|2022-04-22 18:43:00|262.1|259.22|262.28|259.4|262.28|259.4|262.1|259.22|0
1650652990000|2022-04-22 18:43:10|262.46|259.58|262.19|259.31|262.46|259.58|262.1|259.22|0
1650653000000|2022-04-22 18:43:20|261.92|259.04|261.73|258.85|261.92|259.04|261.73|258.85|0
1650653010000|2022-04-22 18:43:30|261.37|258.49|261.18|258.3|261.37|258.49|261.18|258.3|0
1650653020000|2022-04-22 18:43:40|261.37|258.49|261.37|258.49|261.37|258.49|261|258.12|0
1650653030000|2022-04-22 18:43:50|261.55|258.67|261.18|258.3|261.73|258.85|261.18|258.3|0
1650653040000|2022-04-22 18:44:00|261|258.12|260.82|257.94|261|258.12|260.82|257.94|0
1650653050000|2022-04-22 18:44:10|260.64|257.76|261|258.12|261|258.12|260.64|257.76|0
1650653060000|2022-04-22 18:44:20|261.18|258.3|261.91|259.03|261.91|259.03|261.18|258.3|0
1650653070000|2022-04-22 18:44:30|261.73|258.85|261.55|258.67|261.73|258.85|261.55|258.67|0
1650653080000|2022-04-22 18:44:40|261.73|258.85|261.18|258.3|261.73|258.85|261.18|258.3|0
1650653090000|2022-04-22 18:44:50|261|258.12|261|258.12|261|258.12|261|258.12|0
1650653100000|2022-04-22 18:45:00|260.82|257.94|261.37|258.49|261.37|258.49|260.45|257.57|0
1650653110000|2022-04-22 18:45:10|261.55|258.67|261.55|258.67|261.55|258.67|261|258.12|0
1650653120000|2022-04-22 18:45:20|261.37|258.49|261.18|258.3|261.37|258.49|261|258.12|0
1650653130000|2022-04-22 18:45:30|261|258.12|261.37|258.49|261.37|258.49|261|258.12|0
1650653140000|2022-04-22 18:45:40|261.55|258.67|261.73|258.85|261.73|258.85|261.55|258.67|0
1650653150000|2022-04-22 18:45:50|261.55|258.67|262.66|259.78|262.66|259.78|261.55|258.67|0
1650653160000|2022-04-22 18:46:00|262.84|259.96|262.66|259.78|262.84|259.96|262.66|259.78|0
1650653170000|2022-04-22 18:46:10|262.48|259.6|262.84|259.96|262.84|259.96|262.48|259.6|0
1650653180000|2022-04-22 18:46:20|263.57|260.69|262.97|260.09|263.57|260.69|262.97|260.09|0
1650653190000|2022-04-22 18:46:30|264.07|261.19|264.26|261.38|264.26|261.38|264.07|261.19|0
1650653200000|2022-04-22 18:46:40|264.44|261.56|264.26|261.38|264.44|261.56|264.26|261.38|0
1650653210000|2022-04-22 18:46:50|264.44|261.56|263.89|261.01|264.44|261.56|263.89|261.01|0
1650653220000|2022-04-22 18:47:00|264.26|261.38|263.53|260.65|264.26|261.38|263.53|260.65|0
1650653230000|2022-04-22 18:47:10|263.71|260.83|264.07|261.19|264.44|261.56|263.71|260.83|0
1650653240000|2022-04-22 18:47:20|263.89|261.01|263.89|261.01|264.44|261.56|263.89|261.01|0
1650653250000|2022-04-22 18:47:30|264.07|261.19|263.89|261.01|264.07|261.19|263.89|261.01|0
1650653260000|2022-04-22 18:47:40|263.53|260.65|263.53|260.65|263.53|260.65|263.34|260.46|0
1650653270000|2022-04-22 18:47:50|262.98|260.1|263.44|260.56|263.53|260.65|262.98|260.1|0
1650653280000|2022-04-22 18:48:00|263.34|260.46|264.07|261.19|264.07|261.19|263.34|260.46|0
1650653290000|2022-04-22 18:48:10|264.25|261.37|263.53|260.65|264.44|261.56|263.53|260.65|0
1650653300000|2022-04-22 18:48:20|264.07|261.19|264.07|261.19|264.25|261.37|264.07|261.19|0
1650653310000|2022-04-22 18:48:30|263.71|260.83|263.89|261.01|263.89|261.01|263.71|260.83|0
1650653320000|2022-04-22 18:48:40|264.25|261.37|264.8|261.92|264.8|261.92|264.25|261.37|0
1650653330000|2022-04-22 18:48:50|264.62|261.74|264.62|261.74|264.62|261.74|264.44|261.56|0
1650653340000|2022-04-22 18:49:00|264.44|261.56|264.44|261.56|264.44|261.56|264.44|261.56|0
1650653350000|2022-04-22 18:49:10|264.62|261.74|264.62|261.74|264.62|261.74|264.44|261.56|0
1650653360000|2022-04-22 18:49:20|264.44|261.56|264.62|261.74|264.62|261.74|264.44|261.56|0
1650653370000|2022-04-22 18:49:30|264.8|261.92|264.8|261.92|264.98|262.1|264.8|261.92|0
1650653380000|2022-04-22 18:49:40|264.98|262.1|265.53|262.65|265.53|262.65|264.98|262.1|0
1650653390000|2022-04-22 18:49:50|264.98|262.1|264.62|261.74|264.98|262.1|264.44|261.56|0
1650653400000|2022-04-22 18:50:00|264.8|261.92|264.98|262.1|264.98|262.1|264.8|261.92|0
1650653410000|2022-04-22 18:50:10|265.35|262.47|265.53|262.65|265.53|262.65|265.35|262.47|0
1650653420000|2022-04-22 18:50:20|265.17|262.29|265.35|262.47|265.35|262.47|265.17|262.29|0
1650653430000|2022-04-22 18:50:30|265.53|262.65|265.53|262.65|265.71|262.83|265.53|262.65|0
1650653440000|2022-04-22 18:50:40|265.71|262.83|265.17|262.29|265.71|262.83|264.98|262.1|0
1650653450000|2022-04-22 18:50:50|264.98|262.1|266.08|263.2|266.08|263.2|264.98|262.1|0
1650653460000|2022-04-22 18:51:00|266.26|263.38|266.63|263.75|266.63|263.75|266.26|263.38|0
1650653470000|2022-04-22 18:51:10|266.81|263.93|267.91|265.03|267.91|265.03|266.81|263.93|0
1650653480000|2022-04-22 18:51:20|267.73|264.85|268.1|265.22|268.1|265.22|267.73|264.85|0
1650653490000|2022-04-22 18:51:30|268.28|265.4|268.46|265.58|268.65|265.77|268.28|265.4|0
1650653500000|2022-04-22 18:51:40|268.28|265.4|268.65|265.77|268.83|265.95|268.28|265.4|0
1650653510000|2022-04-22 18:51:50|268.46|265.58|268.83|265.95|268.83|265.95|268.46|265.58|0
1650653520000|2022-04-22 18:52:00|269.01|266.13|268.83|265.95|269.2|266.32|268.83|265.95|0
1650653530000|2022-04-22 18:52:10|269.01|266.13|268.83|265.95|269.01|266.13|268.83|265.95|0
1650653540000|2022-04-22 18:52:20|269.01|266.13|269.2|266.32|269.38|266.5|269.01|266.13|0
1650653550000|2022-04-22 18:52:30|269.01|266.13|269.2|266.32|269.38|266.5|269.01|266.13|0
1650653560000|2022-04-22 18:52:40|269.38|266.5|269.2|266.32|269.57|266.69|269.2|266.32|0
1650653570000|2022-04-22 18:52:50|269.01|266.13|269.2|266.32|269.2|266.32|269.01|266.13|0
1650653580000|2022-04-22 18:53:00|269.01|266.13|269.2|266.32|269.57|266.69|269.01|266.13|0
1650653590000|2022-04-22 18:53:10|269.01|266.13|269.2|266.32|269.38|266.5|269.01|266.13|0
1650653600000|2022-04-22 18:53:20|269.38|266.5|269.38|266.5|269.38|266.5|269.38|266.5|0
1650653610000|2022-04-22 18:53:30|269.2|266.32|268.83|265.95|269.2|266.32|268.83|265.95|0
1650653620000|2022-04-22 18:53:40|268.65|265.77|268.46|265.58|268.83|265.95|268.46|265.58|0
1650653630000|2022-04-22 18:53:50|268.65|265.77|268.28|265.4|268.65|265.77|268.09|265.21|0
1650653640000|2022-04-22 18:54:00|268.65|265.77|269.38|266.5|269.38|266.5|268.65|265.77|0
1650653650000|2022-04-22 18:54:10|269.93|267.05|269.75|266.87|269.93|267.05|269.75|266.87|0
1650653660000|2022-04-22 18:54:20|269.2|266.32|270.12|267.24|270.12|267.24|269.2|266.32|0
1650653670000|2022-04-22 18:54:30|270.3|267.42|269.93|267.05|270.3|267.42|269.93|267.05|0
1650653680000|2022-04-22 18:54:40|270.03|267.15|269.57|266.69|270.03|267.15|269.57|266.69|0
1650653690000|2022-04-22 18:54:50|269.93|267.05|269.75|266.87|269.93|267.05|269.56|266.68|0
1650653700000|2022-04-22 18:55:00|270.12|267.24|269.93|267.05|270.12|267.24|269.93|267.05|0
1650653710000|2022-04-22 18:55:10|270.12|267.24|270.3|267.42|270.49|267.61|270.12|267.24|0
1650653720000|2022-04-22 18:55:20|270.49|267.61|271.04|268.16|271.04|268.16|270.49|267.61|0
1650653730000|2022-04-22 18:55:30|270.86|267.98|271.59|268.71|271.59|268.71|270.86|267.98|0
1650653740000|2022-04-22 18:55:40|271.78|268.9|272.15|269.27|272.15|269.27|271.78|268.9|0
1650653750000|2022-04-22 18:55:50|271.96|269.08|272.15|269.27|272.15|269.27|271.78|268.9|0
1650653760000|2022-04-22 18:56:00|272.33|269.45|271.78|268.9|272.33|269.45|271.78|268.9|0
1650653770000|2022-04-22 18:56:10|271.96|269.08|272.87|269.99|272.87|269.99|271.96|269.08|0
1650653780000|2022-04-22 18:56:20|273.05|270.17|273.24|270.36|273.24|270.36|272.87|269.99|0
1650653790000|2022-04-22 18:56:30|273.42|270.54|273.6|270.72|273.6|270.72|273.42|270.54|0
1650653800000|2022-04-22 18:56:40|273.97|271.09|273.97|271.09|273.97|271.09|273.97|271.09|0
1650653810000|2022-04-22 18:56:50|273.6|270.72|273.79|270.91|273.79|270.91|273.6|270.72|0
1650653820000|2022-04-22 18:57:00|273.97|271.09|274.16|271.28|274.16|271.28|273.79|270.91|0
1650653830000|2022-04-22 18:57:10|274.34|271.46|274.34|271.46|274.34|271.46|274.16|271.28|0
1650653840000|2022-04-22 18:57:20|274.16|271.28|273.6|270.72|274.16|271.28|273.6|270.72|0
1650653850000|2022-04-22 18:57:30|273.79|270.91|273.6|270.72|273.97|271.09|273.6|270.72|0
1650653860000|2022-04-22 18:57:40|273.97|271.09|273.79|270.91|273.97|271.09|273.79|270.91|0
1650653870000|2022-04-22 18:57:50|273.97|271.09|274.34|271.46|274.34|271.46|273.97|271.09|0
1650653880000|2022-04-22 18:58:00|274.16|271.28|274.34|271.46|274.53|271.65|274.16|271.28|0
1650653890000|2022-04-22 18:58:10|273.79|270.91|273.42|270.54|273.79|270.91|273.23|270.35|0
1650653900000|2022-04-22 18:58:20|273.05|270.17|273.23|270.35|273.23|270.35|273.05|270.17|0
1650653910000|2022-04-22 18:58:30|273.05|270.17|273.05|270.17|273.05|270.17|272.87|269.99|0
1650653920000|2022-04-22 18:58:40|272.87|269.99|272.87|269.99|273.23|270.35|272.87|269.99|0
1650653930000|2022-04-22 18:58:50|273.05|270.17|273.05|270.17|273.23|270.35|273.05|270.17|0
1650653940000|2022-04-22 18:59:00|272.87|269.99|272.86|269.98|273.05|270.17|272.86|269.98|0
1650653950000|2022-04-22 18:59:10|273.05|270.17|272.86|269.98|273.05|270.17|272.86|269.98|0
1650653960000|2022-04-22 18:59:20|272.13|269.25|271.94|269.06|272.31|269.43|271.94|269.06|0
1650653970000|2022-04-22 18:59:30|271.02|268.14|270.84|267.96|271.21|268.33|270.84|267.96|0
1650653980000|2022-04-22 18:59:40|270.66|267.78|270.39|267.51|270.66|267.78|270.39|267.51|0
1650653990000|2022-04-22 18:59:50|270.47|267.59|269.92|267.04|270.47|267.59|269.92|267.04|0
1650654000000|2022-04-22 19:00:00|269.56|266.68|270.11|267.23|270.11|267.23|269.56|266.68|0
1650654010000|2022-04-22 19:00:10|270.47|267.59|270.29|267.41|270.47|267.59|269.92|267.04|0
1650654020000|2022-04-22 19:00:20|270.47|267.59|270.47|267.59|270.84|267.96|270.47|267.59|0
1650654030000|2022-04-22 19:00:30|269.56|266.68|270.11|267.23|270.11|267.23|269.56|266.68|0
1650654040000|2022-04-22 19:00:40|271.02|268.14|271.76|268.88|271.76|268.88|271.02|268.14|0
1650654050000|2022-04-22 19:00:50|271.39|268.51|272.13|269.25|272.13|269.25|271.39|268.51|0
1650654060000|2022-04-22 19:01:00|272.5|269.62|271.94|269.06|272.86|269.98|271.94|269.06|0
1650654070000|2022-04-22 19:01:10|271.76|268.88|272.13|269.25|272.13|269.25|271.76|268.88|0
1650654080000|2022-04-22 19:01:20|272.31|269.43|272.68|269.8|272.86|269.98|272.31|269.43|0
1650654090000|2022-04-22 19:01:30|272.86|269.98|272.31|269.43|272.86|269.98|272.31|269.43|0
1650654100000|2022-04-22 19:01:40|272.13|269.25|272.49|269.61|272.49|269.61|272.13|269.25|0
1650654110000|2022-04-22 19:01:50|272.31|269.43|272.49|269.61|272.49|269.61|272.31|269.43|0
1650654120000|2022-04-22 19:02:00|272.68|269.8|272.68|269.8|272.68|269.8|272.68|269.8|0
1650654130000|2022-04-22 19:02:10|272.49|269.61|272.49|269.61|272.68|269.8|272.49|269.61|0
1650654140000|2022-04-22 19:02:20|272.31|269.43|272.08|269.2|272.31|269.43|271.54|268.66|0
1650654150000|2022-04-22 19:02:30|272.81|269.93|272.44|269.56|272.81|269.93|272.44|269.56|0
1650654160000|2022-04-22 19:02:40|271.89|269.01|271.89|269.01|272.08|269.2|271.89|269.01|0
1650654170000|2022-04-22 19:02:50|271.71|268.83|272.63|269.75|272.63|269.75|271.71|268.83|0
1650654180000|2022-04-22 19:03:00|272.81|269.93|273.55|270.67|273.55|270.67|272.81|269.93|0
1650654190000|2022-04-22 19:03:10|273.73|270.85|273.55|270.67|274.1|271.22|273.55|270.67|0
1650654200000|2022-04-22 19:03:20|273.73|270.85|272.99|270.11|273.73|270.85|272.99|270.11|0
1650654210000|2022-04-22 19:03:30|273.18|270.3|273.55|270.67|273.55|270.67|273.18|270.3|0
1650654220000|2022-04-22 19:03:40|272.81|269.93|273.55|270.67|273.55|270.67|272.81|269.93|0
1650654230000|2022-04-22 19:03:50|273.36|270.48|273.55|270.67|273.55|270.67|273.36|270.48|0
1650654240000|2022-04-22 19:04:00|273.92|271.04|274.47|271.59|274.47|271.59|273.92|271.04|0
1650654250000|2022-04-22 19:04:10|274.1|271.22|273.55|270.67|274.28|271.4|273.55|270.67|0
1650654260000|2022-04-22 19:04:20|273.92|271.04|273.92|271.04|274.1|271.22|273.92|271.04|0
1650654270000|2022-04-22 19:04:30|274.1|271.22|273.92|271.04|274.1|271.22|273.92|271.04|0
1650654280000|2022-04-22 19:04:40|273.73|270.85|273.36|270.48|273.73|270.85|273.36|270.48|0
1650654290000|2022-04-22 19:04:50|273.18|270.3|272.81|269.93|273.18|270.3|272.44|269.56|0
1650654300000|2022-04-22 19:05:00|272.63|269.75|273.09|270.21|273.18|270.3|272.63|269.75|0
1650654310000|2022-04-22 19:05:10|273.18|270.3|272.44|269.56|273.18|270.3|272.44|269.56|0
1650654320000|2022-04-22 19:05:20|272.26|269.38|272.26|269.38|272.44|269.56|272.26|269.38|0
1650654330000|2022-04-22 19:05:30|272.44|269.56|272.07|269.19|272.44|269.56|272.07|269.19|0
1650654340000|2022-04-22 19:05:40|272.44|269.56|272.26|269.38|272.44|269.56|272.26|269.38|0
1650654350000|2022-04-22 19:05:50|272.44|269.56|272.62|269.74|272.62|269.74|272.44|269.56|0
1650654360000|2022-04-22 19:06:00|272.99|270.11|272.99|270.11|273.18|270.3|272.81|269.93|0
1650654370000|2022-04-22 19:06:10|272.26|269.38|272.44|269.56|272.62|269.74|272.26|269.38|0
1650654380000|2022-04-22 19:06:20|272.07|269.19|272.07|269.19|272.07|269.19|271.71|268.83|0
1650654390000|2022-04-22 19:06:30|272.44|269.56|272.44|269.56|272.62|269.74|272.44|269.56|0
1650654400000|2022-04-22 19:06:40|272.26|269.38|271.7|268.82|272.26|269.38|271.7|268.82|0
1650654410000|2022-04-22 19:06:50|271.89|269.01|271.89|269.01|271.89|269.01|271.7|268.82|0
1650654420000|2022-04-22 19:07:00|271.7|268.82|271.7|268.82|271.7|268.82|271.7|268.82|0
1650654430000|2022-04-22 19:07:10|271.52|268.64|271.7|268.82|271.7|268.82|271.52|268.64|0
1650654440000|2022-04-22 19:07:20|271.34|268.46|271.15|268.27|271.34|268.46|271.15|268.27|0
1650654450000|2022-04-22 19:07:30|270.97|268.09|271.52|268.64|271.52|268.64|270.97|268.09|0
1650654460000|2022-04-22 19:07:40|271.25|268.37|270.79|267.91|271.25|268.37|270.79|267.91|0
1650654470000|2022-04-22 19:07:50|270.42|267.54|269.32|266.44|270.42|267.54|269.32|266.44|0
1650654480000|2022-04-22 19:08:00|270.05|267.17|270.05|267.17|270.05|267.17|269.32|266.44|0
1650654490000|2022-04-22 19:08:10|270.79|267.91|271.52|268.64|271.89|269.01|270.79|267.91|0
1650654500000|2022-04-22 19:08:20|270.79|267.91|271.7|268.82|271.7|268.82|270.79|267.91|0
1650654510000|2022-04-22 19:08:30|271.89|269.01|270.6|267.72|271.89|269.01|270.6|267.72|0
1650654520000|2022-04-22 19:08:40|270.42|267.54|271.52|268.64|271.52|268.64|270.42|267.54|0
1650654530000|2022-04-22 19:08:50|271.34|268.46|271.89|269.01|271.89|269.01|271.34|268.46|0
1650654540000|2022-04-22 19:09:00|271.7|268.82|271.89|269.01|272.07|269.19|271.7|268.82|0
1650654550000|2022-04-22 19:09:10|272.35|269.47|272.62|269.74|272.81|269.93|272.35|269.47|0
1650654560000|2022-04-22 19:09:20|272.44|269.56|272.99|270.11|272.99|270.11|272.44|269.56|0
1650654570000|2022-04-22 19:09:30|272.62|269.74|272.25|269.37|272.62|269.74|272.25|269.37|0
1650654580000|2022-04-22 19:09:40|272.07|269.19|272.72|269.84|272.72|269.84|272.07|269.19|0
1650654590000|2022-04-22 19:09:50|273.17|270.29|273.54|270.66|273.54|270.66|273.17|270.29|0
1650654600000|2022-04-22 19:10:00|272.81|269.93|273.17|270.29|273.17|270.29|272.81|269.93|0
1650654610000|2022-04-22 19:10:10|273.73|270.85|273.91|271.03|273.91|271.03|273.36|270.48|0
1650654620000|2022-04-22 19:10:20|274.1|271.22|274.28|271.4|274.28|271.4|274.1|271.22|0
1650654630000|2022-04-22 19:10:30|275.2|272.32|273.73|270.85|275.2|272.32|273.73|270.85|0
1650654640000|2022-04-22 19:10:40|273.91|271.03|274.28|271.4|274.28|271.4|273.91|271.03|0
1650654650000|2022-04-22 19:10:50|274.65|271.77|275.2|272.32|275.39|272.51|274.65|271.77|0
1650654660000|2022-04-22 19:11:00|275.11|272.23|274.46|271.58|275.11|272.23|274.46|271.58|0
1650654670000|2022-04-22 19:11:10|274.65|271.77|274.65|271.77|274.65|271.77|274.46|271.58|0
1650654680000|2022-04-22 19:11:20|274.28|271.4|272.9|270.02|274.65|271.77|272.9|270.02|0
1650654690000|2022-04-22 19:11:30|273.17|270.29|272.07|269.19|273.17|270.29|272.07|269.19|0
1650654700000|2022-04-22 19:11:40|271.52|268.64|269.87|266.99|271.52|268.64|269.87|266.99|0
1650654710000|2022-04-22 19:11:50|269.23|266.35|268.22|265.34|269.32|266.44|268.22|265.34|0
1650654720000|2022-04-22 19:12:00|268.04|265.16|269.68|266.8|269.68|266.8|268.04|265.16|0
1650654730000|2022-04-22 19:12:10|269.5|266.62|270.23|267.35|270.23|267.35|269.5|266.62|0
1650654740000|2022-04-22 19:12:20|270.78|267.9|269.68|266.8|270.78|267.9|269.68|266.8|0
1650654750000|2022-04-22 19:12:30|270.05|267.17|268.59|265.71|270.05|267.17|268.59|265.71|0
1650654760000|2022-04-22 19:12:40|268.4|265.52|267.68|264.8|268.4|265.52|267.49|264.61|0
1650654770000|2022-04-22 19:12:50|267.31|264.43|266.4|263.52|267.31|264.43|266.4|263.52|0
1650654780000|2022-04-22 19:13:00|266.58|263.7|266.22|263.34|266.58|263.7|266.22|263.34|0
1650654790000|2022-04-22 19:13:10|266.58|263.7|267.67|264.79|267.67|264.79|266.04|263.16|0
1650654800000|2022-04-22 19:13:20|267.13|264.25|266.04|263.16|267.13|264.25|266.04|263.16|0
1650654810000|2022-04-22 19:13:30|265.85|262.97|265.31|262.43|265.85|262.97|265.31|262.43|0
1650654820000|2022-04-22 19:13:40|265.13|262.25|264.58|261.7|265.49|262.61|264.58|261.7|0
1650654830000|2022-04-22 19:13:50|263.5|260.62|263.5|260.62|263.68|260.8|263.5|260.62|0
1650654840000|2022-04-22 19:14:00|263.05|260.17|261.69|258.81|263.05|260.17|261.69|258.81|0
1650654850000|2022-04-22 19:14:10|261.15|258.27|261.15|258.27|261.15|258.27|260.79|257.91|0
1650654860000|2022-04-22 19:14:20|260.97|258.09|259.36|256.48|260.97|258.09|259.36|256.48|0
1650654870000|2022-04-22 19:14:30|259.18|256.3|259.72|256.84|259.72|256.84|259.18|256.3|0
1650654880000|2022-04-22 19:14:40|260.79|257.91|260.25|257.37|260.79|257.91|259.9|257.02|0
1650654890000|2022-04-22 19:14:50|260.43|257.55|259.84|256.96|260.79|257.91|259.84|256.96|0
1650654900000|2022-04-22 19:15:00|260.21|257.33|261.29|258.41|261.65|258.77|260.21|257.33|0
1650654910000|2022-04-22 19:15:10|261.65|258.77|262.56|259.68|262.74|259.86|261.65|258.77|0
1650654920000|2022-04-22 19:15:20|262.38|259.5|262.2|259.32|262.56|259.68|262.2|259.32|0
1650654930000|2022-04-22 19:15:30|262.56|259.68|262.11|259.23|262.56|259.68|262.11|259.23|0
1650654940000|2022-04-22 19:15:40|261.83|258.95|260.57|257.69|261.83|258.95|260.57|257.69|0
1650654950000|2022-04-22 19:15:50|260.39|257.51|260.2|257.32|260.57|257.69|260.02|257.14|0
1650654960000|2022-04-22 19:16:00|260.75|257.87|259.3|256.42|260.75|257.87|259.3|256.42|0
1650654970000|2022-04-22 19:16:10|259.48|256.6|258.76|255.88|259.48|256.6|258.76|255.88|0
1650654980000|2022-04-22 19:16:20|258.32|255.44|258.04|255.16|258.94|256.06|258.04|255.16|0
1650654990000|2022-04-22 19:16:30|257.68|254.8|257.14|254.26|257.68|254.8|257.14|254.26|0
1650655000000|2022-04-22 19:16:40|257.06|254.18|256.25|253.37|257.06|254.18|256.25|253.37|0
1650655010000|2022-04-22 19:16:50|255.17|252.29|255.17|252.29|255.17|252.29|255.17|252.29|0
1650655020000|2022-04-22 19:17:00|256.07|253.19|258.22|255.34|258.22|255.34|256.07|253.19|0
1650655030000|2022-04-22 19:17:10|258.04|255.16|258.04|255.16|258.04|255.16|257.86|254.98|0
1650655040000|2022-04-22 19:17:20|258.4|255.52|259.48|256.6|259.48|256.6|258.4|255.52|0
1650655050000|2022-04-22 19:17:30|260.02|257.14|257.09|254.21|260.02|257.14|257.09|254.21|0
1650655060000|2022-04-22 19:17:40|257.27|254.39|256.55|253.67|257.27|254.39|256.55|253.67|0
1650655070000|2022-04-22 19:17:50|258.47|255.59|258.29|255.41|258.47|255.59|257.76|254.88|0
1650655080000|2022-04-22 19:18:00|257.93|255.05|256.08|253.2|257.93|255.05|255.9|253.02|0
1650655090000|2022-04-22 19:18:10|255.72|252.84|255.18|252.3|255.72|252.84|255.18|252.3|0
1650655100000|2022-04-22 19:18:20|254.64|251.76|255.18|252.3|255.18|252.3|254.64|251.76|0
1650655110000|2022-04-22 19:18:30|254.74|251.86|254.82|251.94|254.82|251.94|254.74|251.86|0
1650655130000|2022-04-22 19:18:50|255.9|253.02|256.8|253.92|256.8|253.92|255.9|253.02|0
1650655140000|2022-04-22 19:19:00|256.44|253.56|256.44|253.56|257.71|254.83|256.44|253.56|0
1650655150000|2022-04-22 19:19:10|256.26|253.38|255.36|252.48|256.26|253.38|255.36|252.48|0
1650655160000|2022-04-22 19:19:20|255.72|252.84|255.54|252.66|255.72|252.84|255.54|252.66|0
1650655170000|2022-04-22 19:19:30|254.82|251.94|255.18|252.3|255.18|252.3|254.64|251.76|0
1650655180000|2022-04-22 19:19:40|255.72|252.84|255|252.12|255.9|253.02|254.82|251.94|0
1650655190000|2022-04-22 19:19:50|255.36|252.48|255.54|252.66|255.72|252.84|255.36|252.48|0
1650655200000|2022-04-22 19:20:00|255.46|252.58|254.46|251.58|255.46|252.58|254.28|251.4|0
1650655210000|2022-04-22 19:20:10|254.28|251.4|254.28|251.4|254.28|251.4|254.11|251.23|0
1650655220000|2022-04-22 19:20:20|255.54|252.66|254.82|251.94|255.54|252.66|254.64|251.76|0
1650655230000|2022-04-22 19:20:30|256.08|253.2|255.9|253.02|256.08|253.2|255.82|252.94|0
1650655240000|2022-04-22 19:20:40|256.08|253.2|257.16|254.28|257.16|254.28|256.08|253.2|0
1650655250000|2022-04-22 19:20:50|257.7|254.82|256.8|253.92|257.89|255.01|256.8|253.92|0
1650655260000|2022-04-22 19:21:00|256.98|254.1|256.98|254.1|257.52|254.64|256.98|254.1|0
1650655270000|2022-04-22 19:21:10|256.8|253.92|255.9|253.02|256.8|253.92|255.9|253.02|0
1650655280000|2022-04-22 19:21:20|255.72|252.84|256.44|253.56|256.44|253.56|255.18|252.3|0
1650655290000|2022-04-22 19:21:30|256.26|253.38|256.62|253.74|256.8|253.92|256.26|253.38|0
1650655300000|2022-04-22 19:21:40|256.26|253.38|256.98|254.1|256.98|254.1|256.26|253.38|0
1650655310000|2022-04-22 19:21:50|257.62|254.74|257.88|255|257.88|255|257.52|254.64|0
1650655320000|2022-04-22 19:22:00|258.07|255.19|257.16|254.28|258.61|255.73|257.16|254.28|0
1650655330000|2022-04-22 19:22:10|256.8|253.92|257.34|254.46|257.52|254.64|256.8|253.92|0
1650655340000|2022-04-22 19:22:20|257.7|254.82|258.43|255.55|258.61|255.73|257.7|254.82|0
1650655350000|2022-04-22 19:22:30|258.25|255.37|258.25|255.37|258.43|255.55|258.25|255.37|0
1650655360000|2022-04-22 19:22:40|257.7|254.82|257.34|254.46|257.7|254.82|257.34|254.46|0
1650655370000|2022-04-22 19:22:50|257.7|254.82|258.61|255.73|258.61|255.73|257.7|254.82|0
1650655380000|2022-04-22 19:23:00|258.97|256.09|258.25|255.37|258.97|256.09|258.25|255.37|0
1650655390000|2022-04-22 19:23:10|258.43|255.55|258.61|255.73|258.79|255.91|258.43|255.55|0
1650655400000|2022-04-22 19:23:20|258.7|255.82|258.61|255.73|258.7|255.82|258.43|255.55|0
1650655410000|2022-04-22 19:23:30|258.79|255.91|258.43|255.55|258.79|255.91|258.43|255.55|0
1650655420000|2022-04-22 19:23:40|258.97|256.09|259.69|256.81|259.69|256.81|258.97|256.09|0
1650655430000|2022-04-22 19:23:50|259.51|256.63|260.06|257.18|260.06|257.18|259.51|256.63|0
1650655440000|2022-04-22 19:24:00|260.42|257.54|260.96|258.08|261.15|258.27|260.42|257.54|0
1650655450000|2022-04-22 19:24:10|261.15|258.27|261.51|258.63|261.69|258.81|261.15|258.27|0
1650655460000|2022-04-22 19:24:20|261.69|258.81|262.24|259.36|262.24|259.36|261.69|258.81|0
1650655470000|2022-04-22 19:24:30|262.42|259.54|262.06|259.18|262.42|259.54|262.06|259.18|0
1650655480000|2022-04-22 19:24:40|262.24|259.36|261.87|258.99|262.24|259.36|261.87|258.99|0
1650655490000|2022-04-22 19:24:50|262.24|259.36|262.06|259.18|262.24|259.36|261.97|259.09|0
1650655500000|2022-04-22 19:25:00|261.51|258.63|261.51|258.63|261.51|258.63|261.51|258.63|0
1650655510000|2022-04-22 19:25:10|261.79|258.91|261.33|258.45|261.79|258.91|261.15|258.27|0
1650655520000|2022-04-22 19:25:20|261.15|258.27|259.69|256.81|261.15|258.27|259.69|256.81|0
1650655530000|2022-04-22 19:25:30|260.42|257.54|260.6|257.72|261.15|258.27|260.42|257.54|0
1650655540000|2022-04-22 19:25:40|260.51|257.63|259.87|256.99|260.78|257.9|259.87|256.99|0
1650655550000|2022-04-22 19:25:50|260.42|257.54|260.05|257.17|260.42|257.54|259.87|256.99|0
1650655560000|2022-04-22 19:26:00|260.24|257.36|259.51|256.63|260.24|257.36|259.51|256.63|0
1650655570000|2022-04-22 19:26:10|260.05|257.17|259.51|256.63|260.05|257.17|259.33|256.45|0
1650655580000|2022-04-22 19:26:20|259.33|256.45|259.33|256.45|259.33|256.45|259.33|256.45|0
1650655590000|2022-04-22 19:26:30|260.42|257.54|258.42|255.54|260.42|257.54|258.42|255.54|0
1650655600000|2022-04-22 19:26:40|258.79|255.91|258.24|255.36|258.79|255.91|258.24|255.36|0
1650655610000|2022-04-22 19:26:50|258.06|255.18|258.06|255.18|258.06|255.18|257.88|255|0
1650655620000|2022-04-22 19:27:00|257.88|255|258.79|255.91|258.79|255.91|257.88|255|0
1650655630000|2022-04-22 19:27:10|259.15|256.27|259.33|256.45|259.69|256.81|259.15|256.27|0
1650655640000|2022-04-22 19:27:20|258.97|256.09|258.24|255.36|259.33|256.45|258.24|255.36|0
1650655650000|2022-04-22 19:27:30|258.06|255.18|258.6|255.72|258.6|255.72|257.88|255|0
1650655660000|2022-04-22 19:27:40|259.33|256.45|259.31|256.43|259.87|256.99|259.31|256.43|0
1650655670000|2022-04-22 19:27:50|259.5|256.62|258.04|255.16|259.5|256.62|258.04|255.16|0
1650655680000|2022-04-22 19:28:00|256.96|254.08|257.6|254.72|258.04|255.16|256.96|254.08|0
1650655690000|2022-04-22 19:28:10|257.23|254.35|257.78|254.9|257.78|254.9|257.23|254.35|0
1650655700000|2022-04-22 19:28:20|257.96|255.08|258.5|255.62|258.5|255.62|257.96|255.08|0
1650655710000|2022-04-22 19:28:30|258.69|255.81|258.5|255.62|258.87|255.99|258.5|255.62|0
1650655720000|2022-04-22 19:28:40|257.96|255.08|257.59|254.71|257.96|255.08|257.59|254.71|0
1650655730000|2022-04-22 19:28:50|257.96|255.08|259.05|256.17|259.05|256.17|257.96|255.08|0
1650655740000|2022-04-22 19:29:00|258.69|255.81|259.14|256.26|259.14|256.26|258.69|255.81|0
1650655750000|2022-04-22 19:29:10|259.05|256.17|259.05|256.17|259.23|256.35|259.05|256.17|0
1650655760000|2022-04-22 19:29:20|259.6|256.72|259.6|256.72|259.6|256.72|259.23|256.35|0
1650655770000|2022-04-22 19:29:30|259.41|256.53|259.96|257.08|259.96|257.08|259.41|256.53|0
1650655780000|2022-04-22 19:29:40|259.78|256.9|259.78|256.9|259.96|257.08|259.05|256.17|0
1650655790000|2022-04-22 19:29:50|259.59|256.71|259.23|256.35|259.59|256.71|259.23|256.35|0
1650655800000|2022-04-22 19:30:00|258.87|255.99|258.32|255.44|258.87|255.99|257.96|255.08|0
1650655810000|2022-04-22 19:30:10|257.96|255.08|255.78|252.9|257.96|255.08|255.78|252.9|0
1650655820000|2022-04-22 19:30:20|255.42|252.54|255.78|252.9|256.6|253.72|255.42|252.54|0
1650655830000|2022-04-22 19:30:30|255.06|252.18|255.6|252.72|255.6|252.72|254.7|251.82|0
1650655840000|2022-04-22 19:30:40|254.88|252|254.88|252|254.88|252|253.62|250.74|0
1650655850000|2022-04-22 19:30:50|254.52|251.64|254.34|251.46|254.52|251.64|254.16|251.28|0
1650655860000|2022-04-22 19:31:00|253.26|250.38|253.8|250.92|253.8|250.92|253.26|250.38|0
1650655870000|2022-04-22 19:31:10|253.98|251.1|253.98|251.1|254.34|251.46|253.8|250.92|0
1650655880000|2022-04-22 19:31:20|252.27|249.39|252.09|249.21|252.27|249.39|251.82|248.94|0
1650655890000|2022-04-22 19:31:30|252.18|249.3|251.82|248.94|252.18|249.3|251.46|248.58|0
1650655900000|2022-04-22 19:31:40|251.64|248.76|251.64|248.76|252.18|249.3|251.64|248.76|0
1650655910000|2022-04-22 19:31:50|252|249.12|252.54|249.66|252.54|249.66|251.82|248.94|0
1650655920000|2022-04-22 19:32:00|252.18|249.3|251.28|248.4|252.18|249.3|251.28|248.4|0
1650655930000|2022-04-22 19:32:10|251.1|248.22|250.74|247.86|251.1|248.22|250.74|247.86|0
1650655940000|2022-04-22 19:32:20|250.56|247.68|249.85|246.97|250.56|247.68|249.85|246.97|0
1650655950000|2022-04-22 19:32:30|250.39|247.51|250.03|247.15|250.74|247.86|250.03|247.15|0
1650655960000|2022-04-22 19:32:40|249.67|246.79|249.31|246.43|249.67|246.79|249.31|246.43|0
1650655970000|2022-04-22 19:32:50|249.14|246.26|249.05|246.17|249.14|246.26|249.05|246.17|0
1650655980000|2022-04-22 19:33:00|249.14|246.26|249.31|246.43|249.31|246.43|248.96|246.08|0
1650655990000|2022-04-22 19:33:10|248.96|246.08|248.6|245.72|248.96|246.08|248.24|245.36|0
1650656000000|2022-04-22 19:33:20|248.07|245.19|247.89|245.01|248.07|245.19|247.71|244.83|0
1650656010000|2022-04-22 19:33:30|248.24|245.36|246.21|243.33|248.24|245.36|246.21|243.33|0
1650656020000|2022-04-22 19:33:40|246.38|243.5|246.21|243.33|246.38|243.5|246.21|243.33|0
1650656030000|2022-04-22 19:33:50|246.56|243.68|246.83|243.95|246.92|244.04|246.56|243.68|0
1650656040000|2022-04-22 19:34:00|247.45|244.57|247.45|244.57|247.81|244.93|246.92|244.04|0
1650656050000|2022-04-22 19:34:10|247.63|244.75|247.99|245.11|247.99|245.11|247.45|244.57|0
1650656060000|2022-04-22 19:34:20|248.71|245.83|247.45|244.57|248.71|245.83|247.45|244.57|0
1650656070000|2022-04-22 19:34:30|247.63|244.75|247.63|244.75|247.81|244.93|247.63|244.75|0
1650656080000|2022-04-22 19:34:40|247.81|244.93|246.56|243.68|247.81|244.93|246.56|243.68|0
1650656090000|2022-04-22 19:34:50|246.74|243.86|246.74|243.86|246.74|243.86|246.38|243.5|0
1650656100000|2022-04-22 19:35:00|246.38|243.5|246.03|243.15|246.65|243.77|246.03|243.15|0
1650656110000|2022-04-22 19:35:10|245.14|242.26|245.49|242.61|245.49|242.61|244.6|241.72|0
1650656120000|2022-04-22 19:35:20|245.67|242.79|245.94|243.06|246.2|243.32|245.67|242.79|0
1650656130000|2022-04-22 19:35:30|244.96|242.08|245.49|242.61|245.49|242.61|244.96|242.08|0
1650656140000|2022-04-22 19:35:40|245.85|242.97|245.67|242.79|246.38|243.5|245.67|242.79|0
1650656150000|2022-04-22 19:35:50|246.03|243.15|246.38|243.5|246.38|243.5|245.49|242.61|0
1650656160000|2022-04-22 19:36:00|246.2|243.32|245.31|242.43|246.2|243.32|245.31|242.43|0
1650656170000|2022-04-22 19:36:10|245.14|242.26|245.67|242.79|245.67|242.79|245.14|242.26|0
1650656180000|2022-04-22 19:36:20|246.03|243.15|244.96|242.08|246.03|243.15|244.96|242.08|0
1650656190000|2022-04-22 19:36:30|245.13|242.25|245.85|242.97|245.85|242.97|245.13|242.25|0
1650656200000|2022-04-22 19:36:40|245.67|242.79|247.81|244.93|247.81|244.93|245.67|242.79|0
1650656210000|2022-04-22 19:36:50|248.35|245.47|246.56|243.68|248.53|245.65|246.56|243.68|0
1650656220000|2022-04-22 19:37:00|247.27|244.39|246.2|243.32|247.27|244.39|246.2|243.32|0
1650656230000|2022-04-22 19:37:10|246.38|243.5|246.74|243.86|246.74|243.86|246.38|243.5|0
1650656240000|2022-04-22 19:37:20|247.99|245.11|247.81|244.93|247.99|245.11|247.81|244.93|0
1650656250000|2022-04-22 19:37:30|248.17|245.29|248.7|245.82|248.7|245.82|248.17|245.29|0
1650656260000|2022-04-22 19:37:40|249.24|246.36|249.42|246.54|249.42|246.54|248.7|245.82|0
1650656270000|2022-04-22 19:37:50|249.06|246.18|248.88|246|249.24|246.36|248.88|246|0
1650656280000|2022-04-22 19:38:00|249.42|246.54|249.42|246.54|249.42|246.54|249.06|246.18|0
1650656290000|2022-04-22 19:38:10|249.24|246.36|249.42|246.54|249.42|246.54|249.24|246.36|0
1650656300000|2022-04-22 19:38:20|250.14|247.26|250.9|248.02|250.9|248.02|250.14|247.26|0
1650656310000|2022-04-22 19:38:30|251.26|248.38|249.89|247.01|251.26|248.38|249.89|247.01|0
1650656320000|2022-04-22 19:38:40|249.98|247.1|249.8|246.92|249.98|247.1|249.26|246.38|0
1650656330000|2022-04-22 19:38:50|250.16|247.28|249.26|246.38|250.16|247.28|249.26|246.38|0
1650656340000|2022-04-22 19:39:00|248.93|246.05|249.29|246.41|249.29|246.41|248.93|246.05|0
1650656350000|2022-04-22 19:39:10|248.04|245.16|248.04|245.16|248.04|245.16|248.04|245.16|0
1650656360000|2022-04-22 19:39:20|248.21|245.33|249.29|246.41|249.38|246.5|248.21|245.33|0
1650656370000|2022-04-22 19:39:30|248.57|245.69|249.47|246.59|249.47|246.59|248.39|245.51|0
1650656380000|2022-04-22 19:39:40|249.29|246.41|249.29|246.41|249.29|246.41|248.93|246.05|0
1650656400000|2022-04-22 19:40:00|249.11|246.23|247.14|244.26|249.11|246.23|247.14|244.26|0
1650656410000|2022-04-22 19:40:10|248.04|245.16|246.96|244.08|248.04|245.16|246.96|244.08|0
1650656420000|2022-04-22 19:40:20|247.5|244.62|247.32|244.44|247.5|244.62|247.32|244.44|0
1650656430000|2022-04-22 19:40:30|247.41|244.53|248.39|245.51|248.75|245.87|247.41|244.53|0
1650656440000|2022-04-22 19:40:40|248.57|245.69|246.61|243.73|248.57|245.69|246.61|243.73|0
1650656450000|2022-04-22 19:40:50|247.14|244.26|247.14|244.26|247.14|244.26|246.43|243.55|0
1650656460000|2022-04-22 19:41:00|247.68|244.8|246.43|243.55|247.68|244.8|246.43|243.55|0
1650656470000|2022-04-22 19:41:10|246.61|243.73|247.32|244.44|247.32|244.44|246.61|243.73|0
1650656480000|2022-04-22 19:41:20|247.86|244.98|247.14|244.26|248.03|245.15|247.14|244.26|0
1650656490000|2022-04-22 19:41:30|246.96|244.08|248.39|245.51|248.39|245.51|246.96|244.08|0
1650656500000|2022-04-22 19:41:40|248.48|245.6|248.93|246.05|248.93|246.05|248.48|245.6|0
1650656510000|2022-04-22 19:41:50|249.29|246.41|249.29|246.41|249.56|246.68|249.29|246.41|0
1650656520000|2022-04-22 19:42:00|249.38|246.5|250|247.12|250|247.12|249.38|246.5|0
1650656530000|2022-04-22 19:42:10|249.64|246.76|250.72|247.84|250.72|247.84|249.64|246.76|0
1650656540000|2022-04-22 19:42:20|250.99|248.11|251.8|248.92|251.8|248.92|250.99|248.11|0
1650656550000|2022-04-22 19:42:30|251.98|249.1|251.62|248.74|251.98|249.1|251.62|248.74|0
1650656560000|2022-04-22 19:42:40|251.8|248.92|251.62|248.74|251.8|248.92|251.26|248.38|0
1650656570000|2022-04-22 19:42:50|251.44|248.56|252.16|249.28|252.16|249.28|251.44|248.56|0
1650656580000|2022-04-22 19:43:00|252.34|249.46|252.52|249.64|252.52|249.64|252.16|249.28|0
1650656590000|2022-04-22 19:43:10|252.34|249.46|251.98|249.1|253.42|250.54|251.98|249.1|0
1650656600000|2022-04-22 19:43:20|252.34|249.46|252.7|249.82|253.42|250.54|252.34|249.46|0
1650656610000|2022-04-22 19:43:30|252.88|250|254.33|251.45|254.33|251.45|252.88|250|0
1650656620000|2022-04-22 19:43:40|254.14|251.26|253.24|250.36|254.14|251.26|253.24|250.36|0
1650656630000|2022-04-22 19:43:50|254.14|251.26|254.32|251.44|254.51|251.63|254.14|251.26|0
1650656640000|2022-04-22 19:44:00|254.42|251.54|254.51|251.63|254.69|251.81|254.14|251.26|0
1650656650000|2022-04-22 19:44:10|254.14|251.26|255.59|252.71|255.59|252.71|254.14|251.26|0
1650656660000|2022-04-22 19:44:20|256.14|253.26|255.77|252.89|256.32|253.44|255.77|252.89|0
1650656670000|2022-04-22 19:44:30|255.23|252.35|254.87|251.99|255.23|252.35|254.87|251.99|0
1650656680000|2022-04-22 19:44:40|254.51|251.63|254.51|251.63|254.69|251.81|254.51|251.63|0
1650656690000|2022-04-22 19:44:50|254.69|251.81|255.23|252.35|255.41|252.53|254.32|251.44|0
1650656700000|2022-04-22 19:45:00|255.05|252.17|255.77|252.89|255.96|253.08|255.05|252.17|0
1650656710000|2022-04-22 19:45:10|255.41|252.53|255.77|252.89|255.77|252.89|255.41|252.53|0
1650656720000|2022-04-22 19:45:20|255.96|253.08|255.59|252.71|256.14|253.26|255.59|252.71|0
1650656730000|2022-04-22 19:45:30|255.77|252.89|256.14|253.26|256.32|253.44|255.77|252.89|0
1650656740000|2022-04-22 19:45:40|255.96|253.08|256.14|253.26|256.14|253.26|255.96|253.08|0
1650656750000|2022-04-22 19:45:50|256.32|253.44|257.41|254.53|257.41|254.53|256.32|253.44|0
1650656760000|2022-04-22 19:46:00|257.59|254.71|258.5|255.62|258.5|255.62|257.59|254.71|0
1650656770000|2022-04-22 19:46:10|258.14|255.26|258.14|255.26|258.5|255.62|258.14|255.26|0
1650656780000|2022-04-22 19:46:20|257.96|255.08|258.5|255.62|258.5|255.62|257.96|255.08|0
1650656790000|2022-04-22 19:46:30|258.87|255.99|258.87|255.99|259.05|256.17|258.87|255.99|0
1650656800000|2022-04-22 19:46:40|259.05|256.17|259.6|256.72|259.6|256.72|259.05|256.17|0
1650656810000|2022-04-22 19:46:50|260.15|257.27|260.51|257.63|260.51|257.63|259.78|256.9|0
1650656820000|2022-04-22 19:47:00|260.7|257.82|260.88|258|261.25|258.37|260.7|257.82|0
1650656830000|2022-04-22 19:47:10|261.25|258.37|261.61|258.73|261.61|258.73|260.88|258|0
1650656840000|2022-04-22 19:47:20|261.06|258.18|261.43|258.55|261.43|258.55|261.06|258.18|0
1650656850000|2022-04-22 19:47:30|261.25|258.37|262.35|259.47|262.53|259.65|261.25|258.37|0
1650656860000|2022-04-22 19:47:40|262.53|259.65|262.9|260.02|262.9|260.02|262.53|259.65|0
1650656870000|2022-04-22 19:47:50|262.53|259.65|263.08|260.2|263.08|260.2|262.53|259.65|0
1650656880000|2022-04-22 19:48:00|263.63|260.75|263.01|260.13|264.18|261.3|263.01|260.13|0
1650656890000|2022-04-22 19:48:10|263.38|260.5|265.03|262.15|265.03|262.15|263.38|260.5|0
1650656900000|2022-04-22 19:48:20|264.94|262.06|264.66|261.78|264.94|262.06|264.66|261.78|0
1650656910000|2022-04-22 19:48:30|264.84|261.96|264.11|261.23|264.84|261.96|263.74|260.86|0
1650656920000|2022-04-22 19:48:40|264.29|261.41|264.84|261.96|264.84|261.96|263.93|261.05|0
1650656930000|2022-04-22 19:48:50|264.76|261.88|265.4|262.52|265.4|262.52|264.76|261.88|0
1650656940000|2022-04-22 19:49:00|265.58|262.7|264.84|261.96|265.76|262.88|264.84|261.96|0
1650656950000|2022-04-22 19:49:10|264.48|261.6|265.58|262.7|265.58|262.7|264.48|261.6|0
1650656960000|2022-04-22 19:49:20|265.76|262.88|265.95|263.07|265.95|263.07|265.76|262.88|0
1650656970000|2022-04-22 19:49:30|265.76|262.88|265.76|262.88|266.32|263.44|265.76|262.88|0
1650656980000|2022-04-22 19:49:40|265.58|262.7|265.4|262.52|265.58|262.7|265.4|262.52|0
1650656990000|2022-04-22 19:49:50|266.13|263.25|266.69|263.81|266.69|263.81|266.13|263.25|0
1650657000000|2022-04-22 19:50:00|267.98|265.1|267.79|264.91|267.98|265.1|266.69|263.81|0
1650657010000|2022-04-22 19:50:10|268.53|265.65|267.98|265.1|268.53|265.65|267.24|264.36|0
1650657020000|2022-04-22 19:50:20|268.53|265.65|269.7|266.34|269.7|266.34|268.53|265.65|0
1650657030000|2022-04-22 19:50:30|270.32|267.2|269.76|266.64|270.69|267.57|269.76|266.64|0
1650657040000|2022-04-22 19:50:40|270.14|267.02|270.32|267.2|270.51|267.39|270.14|267.02|0
1650657050000|2022-04-22 19:50:50|269.95|266.83|270.32|267.2|270.32|267.2|269.95|266.83|0
1650657060000|2022-04-22 19:51:00|270.69|267.57|271.81|268.69|271.81|268.69|270.69|267.57|0
1650657070000|2022-04-22 19:51:10|272|268.88|273.3|270.18|273.3|270.18|272|268.88|0
1650657080000|2022-04-22 19:51:20|273.11|269.99|273.86|270.74|273.86|270.74|273.11|269.99|0
1650657090000|2022-04-22 19:51:30|273.67|270.55|274.42|271.3|274.42|271.3|273.67|270.55|0
1650657100000|2022-04-22 19:51:40|274.23|271.11|274.61|271.49|274.61|271.49|274.23|271.11|0
1650657110000|2022-04-22 19:51:50|274.42|271.3|275.73|272.61|275.73|272.61|274.42|271.3|0
1650657120000|2022-04-22 19:52:00|276.3|273.18|276.48|273.36|276.48|273.36|276.3|273.18|0
1650657130000|2022-04-22 19:52:10|276.11|272.99|276.86|273.74|276.86|273.74|276.11|272.99|0
1650657140000|2022-04-22 19:52:20|276.67|273.55|277.24|274.12|277.24|274.12|276.67|273.55|0
1650657150000|2022-04-22 19:52:30|277.42|274.3|275.54|272.42|277.42|274.3|275.54|272.42|0
1650657160000|2022-04-22 19:52:40|273.86|270.74|273.3|270.18|273.86|270.74|273.11|269.99|0
1650657170000|2022-04-22 19:52:50|273.49|270.37|273.67|270.55|273.77|270.65|273.49|270.37|0
1650657180000|2022-04-22 19:53:00|273.3|270.18|271.81|268.69|273.49|270.37|271.81|268.69|0
1650657190000|2022-04-22 19:53:10|269.95|266.83|270.32|267.2|270.32|267.2|269.21|266.09|0
1650657200000|2022-04-22 19:53:20|271.25|268.13|272.7|269.58|273.17|270.05|271.25|268.13|0
1650657210000|2022-04-22 19:53:30|273.07|269.95|273.63|270.51|274.18|271.06|273.07|269.95|0
1650657220000|2022-04-22 19:53:40|273.44|270.32|272.88|269.76|273.44|270.32|272.7|269.58|0
1650657230000|2022-04-22 19:53:50|272.14|269.02|271.22|268.1|272.14|269.02|270.66|267.54|0
1650657240000|2022-04-22 19:54:00|271.59|268.47|272.51|269.39|272.51|269.39|271.59|268.47|0
1650657250000|2022-04-22 19:54:10|273.44|270.32|273.07|269.95|273.63|270.51|273.07|269.95|0
1650657260000|2022-04-22 19:54:20|272.88|269.76|273.63|270.51|273.63|270.51|272.88|269.76|0
1650657270000|2022-04-22 19:54:30|273.25|270.13|273.63|270.51|273.63|270.51|273.25|270.13|0
1650657280000|2022-04-22 19:54:40|274.74|271.62|275.67|272.55|275.67|272.55|274.74|271.62|0
1650657290000|2022-04-22 19:54:50|275.86|272.74|275.49|272.37|275.86|272.74|275.49|272.37|0
1650657300000|2022-04-22 19:55:00|275.11|271.99|274.93|271.81|275.49|272.37|274.93|271.81|0
1650657310000|2022-04-22 19:55:10|274.74|271.62|275.4|272.28|275.49|272.37|274.74|271.62|0
1650657320000|2022-04-22 19:55:20|275.67|272.55|274.56|271.44|275.67|272.55|274.37|271.25|0
1650657330000|2022-04-22 19:55:30|275.49|272.37|276.05|272.93|276.05|272.93|275.49|272.37|0
1650657340000|2022-04-22 19:55:40|275.86|272.74|276.05|272.93|276.05|272.93|275.86|272.74|0
1650657350000|2022-04-22 19:55:50|276.23|273.11|277.73|274.61|277.73|274.61|276.23|273.11|0
1650657360000|2022-04-22 19:56:00|277.92|274.8|276.98|273.86|277.92|274.8|276.98|273.86|0
1650657370000|2022-04-22 19:56:10|278.38|275.26|275.77|272.65|278.38|275.26|275.77|272.65|0
1650657380000|2022-04-22 19:56:20|276.51|273.39|276.51|273.39|276.51|273.39|276.51|273.39|0
1650657390000|2022-04-22 19:56:30|276.7|273.58|276.32|273.2|276.7|273.58|275.95|272.83|0
1650657400000|2022-04-22 19:56:40|276.14|273.02|277.07|273.95|277.07|273.95|276.14|273.02|0
1650657410000|2022-04-22 19:56:50|277.63|274.51|276.14|273.02|277.63|274.51|276.14|273.02|0
1650657420000|2022-04-22 19:57:00|276.32|273.2|275.95|272.83|276.32|273.2|275.58|272.46|0
1650657430000|2022-04-22 19:57:10|276.14|273.02|276.7|273.58|277.07|273.95|276.14|273.02|0
1650657440000|2022-04-22 19:57:20|277.26|274.14|277.63|274.51|277.82|274.7|277.26|274.14|0
1650657450000|2022-04-22 19:57:30|277.82|274.7|276.7|273.58|277.82|274.7|276.7|273.58|0
1650657460000|2022-04-22 19:57:40|276.14|273.02|276.51|273.39|276.51|273.39|276.14|273.02|0
1650657470000|2022-04-22 19:57:50|277.07|273.95|277.44|274.32|277.44|274.32|277.07|273.95|0
1650657480000|2022-04-22 19:58:00|277.07|273.95|277.26|274.14|277.26|274.14|276.7|273.58|0
1650657490000|2022-04-22 19:58:10|278|274.88|278.19|275.07|278.38|275.26|278|274.88|0
1650657500000|2022-04-22 19:58:20|278|274.88|278|274.88|278|274.88|277.44|274.32|0
1650657510000|2022-04-22 19:58:30|278.38|275.26|278.94|275.82|278.94|275.82|278|274.88|0
1650657520000|2022-04-22 19:58:40|278.75|275.63|277.63|274.51|278.75|275.63|277.63|274.51|0
1650657530000|2022-04-22 19:58:50|277.44|274.32|279.31|276.19|279.31|276.19|277.44|274.32|0
1650657540000|2022-04-22 19:59:00|279.87|276.75|281|277.88|281|277.88|279.87|276.75|0
1650657550000|2022-04-22 19:59:10|279.97|276.85|281.94|278.82|281.94|278.82|279.5|276.38|0
1650657560000|2022-04-22 19:59:20|282.32|279.2|282.69|279.57|282.69|279.57|282.32|279.2|0
1650657570000|2022-04-22 19:59:30|282.32|279.2|281.94|278.82|282.51|279.39|281.94|278.82|0
1650657580000|2022-04-22 19:59:40|281.19|278.07|280.81|277.69|281.56|278.44|280.81|277.69|0
1650657590000|2022-04-22 19:59:50|280.06|276.94|278.38|275.26|280.06|276.94|278.38|275.26|0
1650657600000|2022-04-22 20:00:00|278.75|275.63|278.38|275.26|278.75|275.63|278.38|275.26|0
1650657610000|2022-04-22 20:00:10|277.44|274.32|278.56|275.44|278.75|275.63|277.44|274.32|0
1650657620000|2022-04-22 20:00:20|280.44|277.32|279.31|276.19|280.44|277.32|279.31|276.19|0
1650657630000|2022-04-22 20:00:30|279.5|276.38|280.62|277.5|280.62|277.5|279.5|276.38|0
1650657640000|2022-04-22 20:00:40|281.56|278.44|280.25|277.13|281.56|278.44|280.25|277.13|0
1650657650000|2022-04-22 20:00:50|280.62|277.5|282.88|279.76|282.88|279.76|280.62|277.5|0
1650657660000|2022-04-22 20:01:00|283.07|279.95|282.13|279.01|283.45|280.33|282.13|279.01|0
1650657670000|2022-04-22 20:01:10|281.94|278.82|281.75|278.63|281.94|278.82|281.56|278.44|0
1650657680000|2022-04-22 20:01:20|280.81|277.69|281.94|278.82|282.13|279.01|280.81|277.69|0
1650657690000|2022-04-22 20:01:30|282.5|279.38|281.94|278.82|282.69|279.57|281.94|278.82|0
1650657700000|2022-04-22 20:01:40|282.32|279.2|281.75|278.63|282.32|279.2|281.75|278.63|0
1650657710000|2022-04-22 20:01:50|281.19|278.07|280.91|277.79|281.19|278.07|280.91|277.79|0
1650657720000|2022-04-22 20:02:00|281.19|278.07|281.56|278.44|281.94|278.82|281.19|278.07|0
1650657730000|2022-04-22 20:02:10|281.75|278.63|280.25|277.13|281.75|278.63|280.25|277.13|0
1650657740000|2022-04-22 20:02:20|280.06|276.94|280.25|277.13|280.62|277.5|280.06|276.94|0
1650657750000|2022-04-22 20:02:30|280.44|277.32|279.87|276.75|280.62|277.5|279.87|276.75|0
1650657760000|2022-04-22 20:02:40|280.06|276.94|279.5|276.38|280.06|276.94|279.5|276.38|0
1650657770000|2022-04-22 20:02:50|279.69|276.57|279.12|276|279.69|276.57|278.94|275.82|0
1650657780000|2022-04-22 20:03:00|279.31|276.19|279.5|276.38|279.5|276.38|279.31|276.19|0
1650657790000|2022-04-22 20:03:10|278.75|275.63|279.31|276.19|279.31|276.19|278.75|275.63|0
1650657800000|2022-04-22 20:03:20|279.5|276.38|280.25|277.13|280.25|277.13|279.5|276.38|0
1650657810000|2022-04-22 20:03:30|280.44|277.32|281.94|278.82|281.94|278.82|280.44|277.32|0
1650657820000|2022-04-22 20:03:40|282.32|279.2|282.69|279.57|282.69|279.57|282.32|279.2|0
1650657830000|2022-04-22 20:03:50|282.5|279.38|282.88|279.76|282.88|279.76|282.5|279.38|0
1650657840000|2022-04-22 20:04:00|283.26|280.14|283.07|279.95|283.45|280.33|283.07|279.95|0
1650657850000|2022-04-22 20:04:10|283.26|280.14|283.36|280.24|283.36|280.24|283.07|279.95|0
1650657860000|2022-04-22 20:04:20|283.45|280.33|283.73|280.61|283.73|280.61|283.07|279.95|0
1650657870000|2022-04-22 20:04:30|283.26|280.14|283.36|280.24|283.63|280.51|283.26|280.14|0
1650657880000|2022-04-22 20:04:40|283.45|280.33|283.07|279.95|283.45|280.33|283.07|279.95|0
1650657890000|2022-04-22 20:04:50|283.63|280.51|283.36|280.24|283.63|280.51|283.36|280.24|0
1650657900000|2022-04-22 20:05:00|283.63|280.51|283.63|280.51|283.82|280.7|283.63|280.51|0
1650657910000|2022-04-22 20:05:10|283.35|280.23|282.31|279.19|283.45|280.33|282.31|279.19|0
1650657920000|2022-04-22 20:05:20|282.69|279.57|283.82|280.7|283.82|280.7|282.69|279.57|0
1650657930000|2022-04-22 20:05:30|284.01|280.89|284.96|281.84|284.96|281.84|284.01|280.89|0
1650657940000|2022-04-22 20:05:40|285.71|282.59|285.9|282.78|286.09|282.97|285.71|282.59|0
1650657950000|2022-04-22 20:05:50|284.77|281.65|285.34|282.22|285.34|282.22|284.77|281.65|0
1650657960000|2022-04-22 20:06:00|285.52|282.4|284.96|281.84|285.52|282.4|284.77|281.65|0
1650657970000|2022-04-22 20:06:10|285.15|282.03|285.9|282.78|286.09|282.97|285.15|282.03|0
1650657980000|2022-04-22 20:06:20|285.71|282.59|285.9|282.78|285.9|282.78|285.33|282.21|0
1650657990000|2022-04-22 20:06:30|285.71|282.59|286.28|283.16|286.28|283.16|285.71|282.59|0
1650658000000|2022-04-22 20:06:40|286.47|283.35|286.66|283.54|286.66|283.54|286.28|283.16|0
1650658010000|2022-04-22 20:06:50|286.47|283.35|286.09|282.97|286.47|283.35|286.09|282.97|0
1650658020000|2022-04-22 20:07:00|285.9|282.78|285.9|282.78|285.9|282.78|285.9|282.78|0
1650658030000|2022-04-22 20:07:10|286.47|283.35|286.47|283.35|286.47|283.35|286.47|283.35|0
1650658040000|2022-04-22 20:07:20|286.66|283.54|286.66|283.54|287.04|283.92|286.66|283.54|0
1650658050000|2022-04-22 20:07:30|287.04|283.92|287.14|284.02|287.23|284.11|287.04|283.92|0
1650658060000|2022-04-22 20:07:40|287.23|284.11|288.18|285.06|288.18|285.06|287.23|284.11|0
1650658070000|2022-04-22 20:07:50|288.75|285.63|289.13|286.01|289.32|286.2|288.75|285.63|0
1650658080000|2022-04-22 20:08:00|289.51|286.39|288.37|285.25|289.51|286.39|288.37|285.25|0
1650658090000|2022-04-22 20:08:10|288.56|285.44|288.75|285.63|288.75|285.63|288.56|285.44|0
1650658100000|2022-04-22 20:08:20|288.94|285.82|289.32|286.2|289.32|286.2|288.75|285.63|0
1650658110000|2022-04-22 20:08:30|289.7|286.58|289.7|286.58|290.09|286.97|289.7|286.58|0
1650658120000|2022-04-22 20:08:40|289.9|286.78|290.09|286.97|290.09|286.97|289.7|286.58|0
1650658130000|2022-04-22 20:08:50|289.9|286.78|289.9|286.78|290.09|286.97|289.9|286.78|0
1650658140000|2022-04-22 20:09:00|289.89|286.77|290.09|286.97|290.09|286.97|289.7|286.58|0
1650658150000|2022-04-22 20:09:10|290.47|287.35|289.7|286.58|290.47|287.35|289.51|286.39|0
1650658160000|2022-04-22 20:09:20|290.09|286.97|289.7|286.58|290.09|286.97|289.7|286.58|0
1650658170000|2022-04-22 20:09:30|289.51|286.39|289.89|286.77|290.09|286.97|289.51|286.39|0
1650658180000|2022-04-22 20:09:40|289.61|286.49|289.7|286.58|289.7|286.58|289.51|286.39|0
1650658190000|2022-04-22 20:09:50|289.51|286.39|290.09|286.97|290.09|286.97|289.51|286.39|0
1650658200000|2022-04-22 20:10:00|289.89|286.77|290.66|287.54|290.66|287.54|289.89|286.77|0
1650658210000|2022-04-22 20:10:10|290.28|287.16|289.89|286.77|290.28|287.16|289.51|286.39|0
1650658220000|2022-04-22 20:10:20|290.08|286.96|289.89|286.77|290.08|286.96|289.7|286.58|0
1650658230000|2022-04-22 20:10:30|289.99|286.87|289.89|286.77|290.28|287.16|289.89|286.77|0
1650658240000|2022-04-22 20:10:40|290.08|286.96|289.7|286.58|290.08|286.96|289.7|286.58|0
1650658250000|2022-04-22 20:10:50|289.8|286.68|289.51|286.39|289.8|286.68|289.51|286.39|0
1650658260000|2022-04-22 20:11:00|289.32|286.2|289.32|286.2|289.32|286.2|289.32|286.2|0
1650658270000|2022-04-22 20:11:10|289.51|286.39|289.7|286.58|289.7|286.58|289.51|286.39|0
1650658280000|2022-04-22 20:11:20|289.32|286.2|289.7|286.58|289.7|286.58|288.94|285.82|0
1650658290000|2022-04-22 20:11:30|289.51|286.39|288.56|285.44|289.61|286.49|288.56|285.44|0
1650658300000|2022-04-22 20:11:40|288.75|285.63|288.56|285.44|288.75|285.63|288.56|285.44|0
1650658310000|2022-04-22 20:11:50|289.13|286.01|288.37|285.25|289.13|286.01|288.37|285.25|0
1650658320000|2022-04-22 20:12:00|288.47|285.35|288.56|285.44|288.56|285.44|288.28|285.16|0
1650658330000|2022-04-22 20:12:10|288.18|285.06|288.56|285.44|288.56|285.44|288.18|285.06|0
1650658340000|2022-04-22 20:12:20|288.18|285.06|287.99|284.87|288.18|285.06|287.8|284.68|0
1650658350000|2022-04-22 20:12:30|288.18|285.06|288.56|285.44|288.56|285.44|288.18|285.06|0
1650658360000|2022-04-22 20:12:40|288.75|285.63|288.56|285.44|288.75|285.63|288.56|285.44|0
1650658370000|2022-04-22 20:12:50|288.37|285.25|288.94|285.82|288.94|285.82|288.37|285.25|0
1650658380000|2022-04-22 20:13:00|288.75|285.63|288.75|285.63|288.75|285.63|288.75|285.63|0
1650658400000|2022-04-22 20:13:20|288.94|285.82|288.75|285.63|288.94|285.82|288.56|285.44|0
1650658410000|2022-04-22 20:13:30|288.18|285.06|288.94|285.82|288.94|285.82|288.18|285.06|0
1650658420000|2022-04-22 20:13:40|288.75|285.63|289.13|286.01|289.13|286.01|288.75|285.63|0
1650658430000|2022-04-22 20:13:50|288.94|285.82|288.94|285.82|288.94|285.82|288.94|285.82|0
1650658440000|2022-04-22 20:14:00|290.27|287.15|291.23|288.11|291.23|288.11|290.27|287.15|0
1650658450000|2022-04-22 20:14:10|290.85|287.73|290.08|286.96|290.85|287.73|289.89|286.77|0
1650658460000|2022-04-22 20:14:20|289.89|286.77|290.08|286.96|290.08|286.96|289.51|286.39|0
1650658470000|2022-04-22 20:14:30|290.27|287.15|289.32|286.2|290.27|287.15|289.32|286.2|0
1650658480000|2022-04-22 20:14:40|289.13|286.01|289.32|286.2|289.51|286.39|289.13|286.01|0
1650658490000|2022-04-22 20:14:50|289.51|286.39|289.51|286.39|289.51|286.39|289.32|286.2|0
1650658510000|2022-04-22 20:15:10|289.58|285.94|289.96|286.32|289.96|286.32|289.58|285.94|0
1650658520000|2022-04-22 20:15:20|289.77|286.13|289.58|285.94|289.77|286.13|289.58|285.94|0
1650658540000|2022-04-22 20:15:40|288.82|285.18|289.01|285.37|289.01|285.37|288.82|285.18|0
1650658550000|2022-04-22 20:15:50|289.2|285.56|290.91|287.27|290.91|287.27|289.2|285.56|0
1650658560000|2022-04-22 20:16:00|291.01|287.37|290.72|287.08|291.01|287.37|290.53|286.89|0
1650658570000|2022-04-22 20:16:10|290.53|286.89|291.11|287.47|291.3|287.66|290.53|286.89|0
1650658580000|2022-04-22 20:16:20|290.72|287.08|290.72|287.08|290.72|287.08|290.53|286.89|0
1650658590000|2022-04-22 20:16:30|290.82|287.18|290.53|286.89|290.82|287.18|290.53|286.89|0
1650658610000|2022-04-22 20:16:50|290.72|287.08|290.53|286.89|290.72|287.08|290.53|286.89|0
1650658650000|2022-04-22 20:17:30|290.72|287.08|290.91|287.27|290.91|287.27|290.53|286.89|0
1650658670000|2022-04-22 20:17:50|291.1|287.46|291.1|287.46|291.1|287.46|291.1|287.46|0
1650658680000|2022-04-22 20:18:00|291.3|287.66|291.49|287.85|291.49|287.85|291.3|287.66|0
1650658690000|2022-04-22 20:18:10|291.68|288.04|291.68|288.04|291.68|288.04|291.68|288.04|0
1650658700000|2022-04-22 20:18:20|291.49|287.85|291.68|288.04|291.68|288.04|291.49|287.85|0
1650870300000|2022-04-25 07:05:00|316.27|313.15|315.27|312.15|316.27|313.15|315.27|312.15|0
1650870310000|2022-04-25 07:05:10|315.67|312.55|315.67|312.55|315.67|312.55|315.47|312.35|0
1650870320000|2022-04-25 07:05:20|315.07|311.95|314.38|311.26|315.07|311.95|314.38|311.26|0
1650870330000|2022-04-25 07:05:30|314.08|310.96|313.98|310.86|314.08|310.96|313.88|310.76|0
1650870340000|2022-04-25 07:05:40|314.08|310.96|313.98|310.86|314.08|310.96|313.88|310.76|0
1650870350000|2022-04-25 07:05:50|314.08|310.96|313.88|310.76|314.08|310.96|313.88|310.76|0
1650870360000|2022-04-25 07:06:00|313.68|310.56|315.27|312.15|315.27|312.15|313.68|310.56|0
1650870370000|2022-04-25 07:06:10|314.87|311.75|313.08|309.96|314.87|311.75|313.08|309.96|0
1650870380000|2022-04-25 07:06:20|312.79|309.67|312.19|309.07|312.79|309.67|312.19|309.07|0
1650870390000|2022-04-25 07:06:30|311.89|308.77|311.99|308.87|312.29|309.17|311.5|308.38|0
1650870400000|2022-04-25 07:06:40|312.09|308.97|312.09|308.97|312.19|309.07|311.89|308.77|0
1650870410000|2022-04-25 07:06:50|312.29|309.17|311.49|308.37|312.29|309.17|311.49|308.37|0
1650870420000|2022-04-25 07:07:00|311.69|308.57|310.61|307.49|311.69|308.57|310.61|307.49|0
1650870430000|2022-04-25 07:07:10|310.51|307.39|310.11|306.99|310.51|307.39|310.11|306.99|0
1650870440000|2022-04-25 07:07:20|309.71|306.59|309.32|306.2|309.71|306.59|309.32|306.2|0
1650870450000|2022-04-25 07:07:30|308.63|305.51|307.45|304.33|308.63|305.51|307.15|304.03|0
1650870460000|2022-04-25 07:07:40|306.56|303.44|305.58|302.46|306.66|303.54|305.58|302.46|0
1650870470000|2022-04-25 07:07:50|303.72|300.6|303.62|300.5|304.5|301.38|303.62|300.5|0
1650870480000|2022-04-25 07:08:00|303.42|300.3|302.54|299.42|303.42|300.3|302.44|299.32|0
1650870490000|2022-04-25 07:08:10|301.86|298.74|302.25|299.13|302.25|299.13|301.86|298.74|0
1650870500000|2022-04-25 07:08:20|302.05|298.93|300.9|297.78|302.54|299.42|300.9|297.78|0
1650870510000|2022-04-25 07:08:30|301.49|298.37|301.77|298.65|302.16|299.04|301.49|298.37|0
1650870520000|2022-04-25 07:08:40|301.87|298.75|301.77|298.65|301.97|298.85|301.77|298.65|0
1650870530000|2022-04-25 07:08:50|301.97|298.85|301.57|298.45|301.97|298.85|301.57|298.45|0
1650870540000|2022-04-25 07:09:00|302.36|299.24|302.16|299.04|302.36|299.24|302.16|299.04|0
1650870550000|2022-04-25 07:09:10|302.36|299.24|300.79|297.67|302.36|299.24|300.79|297.67|0
1650870560000|2022-04-25 07:09:20|301.77|298.65|301.77|298.65|302.26|299.14|301.77|298.65|0
1650870570000|2022-04-25 07:09:30|302.55|299.43|304.52|301.4|304.52|301.4|302.55|299.43|0
1650870580000|2022-04-25 07:09:40|304.62|301.5|304.52|301.4|304.62|301.5|304.52|301.4|0
1650870590000|2022-04-25 07:09:50|304.32|301.2|304.52|301.4|304.52|301.4|304.32|301.2|0
1650870600000|2022-04-25 07:10:00|304.42|301.3|304.91|301.79|305.21|302.09|304.42|301.3|0
1650870610000|2022-04-25 07:10:10|305.1|301.98|305.7|302.58|306.09|302.97|305.1|301.98|0
1650870620000|2022-04-25 07:10:20|305.5|302.38|304.51|301.39|305.5|302.38|304.51|301.39|0
1650870630000|2022-04-25 07:10:30|304.62|301.5|305.1|301.98|305.1|301.98|304.62|301.5|0
1650870640000|2022-04-25 07:10:40|305.21|302.09|305.5|302.38|305.5|302.38|305.21|302.09|0
1650870650000|2022-04-25 07:10:50|305.6|302.48|306.48|303.36|306.48|303.36|305.6|302.48|0
1650870660000|2022-04-25 07:11:00|306.88|303.76|306.48|303.36|306.88|303.76|306.48|303.36|0
1650870670000|2022-04-25 07:11:10|306.68|303.56|306.68|303.56|306.98|303.86|306.68|303.56|0
1650870680000|2022-04-25 07:11:20|307.47|304.35|307.47|304.35|307.47|304.35|307.27|304.15|0
1650870690000|2022-04-25 07:11:30|308.16|305.04|307.77|304.65|308.16|305.04|307.77|304.65|0
1650870700000|2022-04-25 07:11:40|307.27|304.15|307.77|304.65|307.86|304.74|307.27|304.15|0
1650870710000|2022-04-25 07:11:50|307.27|304.15|306.28|303.16|307.27|304.15|306.28|303.16|0
1650870720000|2022-04-25 07:12:00|306.48|303.36|305.69|302.57|306.48|303.36|305.69|302.57|0
1650870730000|2022-04-25 07:12:10|305.99|302.87|306.39|303.27|306.48|303.36|305.99|302.87|0
1650870740000|2022-04-25 07:12:20|307.07|303.95|307.07|303.95|307.07|303.95|306.48|303.36|0
1650870750000|2022-04-25 07:12:30|307.27|304.15|307.47|304.35|307.47|304.35|307.07|303.95|0
1650870760000|2022-04-25 07:12:40|307.93|304.81|308.63|305.51|308.63|305.51|307.74|304.62|0
1650870770000|2022-04-25 07:12:50|308.33|305.21|306.56|303.44|308.33|305.21|306.56|303.44|0
1650870780000|2022-04-25 07:13:00|306.36|303.24|307.93|304.81|307.93|304.81|306.36|303.24|0
1650870790000|2022-04-25 07:13:10|307.84|304.72|308.33|305.21|308.43|305.31|307.84|304.72|0
1650870800000|2022-04-25 07:13:20|307.93|304.81|306.36|303.24|307.93|304.81|306.36|303.24|0
1650870810000|2022-04-25 07:13:30|305.77|302.65|304.69|301.57|305.77|302.65|304.69|301.57|0
1650870820000|2022-04-25 07:13:40|304.59|301.47|303.61|300.49|304.59|301.47|303.61|300.49|0
1650870830000|2022-04-25 07:13:50|303.42|300.3|302.74|299.62|303.42|300.3|302.54|299.42|0
1650870840000|2022-04-25 07:14:00|303.22|300.1|303.32|300.2|303.81|300.69|303.22|300.1|0
1650870850000|2022-04-25 07:14:10|303.13|300.01|304|300.88|304|300.88|303.13|300.01|0
1650870860000|2022-04-25 07:14:20|303.81|300.69|304.11|300.99|304.11|300.99|303.71|300.59|0
1650870870000|2022-04-25 07:14:30|304.3|301.18|305.68|302.56|305.68|302.56|304.3|301.18|0
1650870880000|2022-04-25 07:14:40|305.77|302.65|304.98|301.86|305.77|302.65|304.98|301.86|0
1650870890000|2022-04-25 07:14:50|305.09|301.97|304.89|301.77|305.09|301.97|304.59|301.47|0
1650870900000|2022-04-25 07:15:00|305.57|302.45|306.36|303.24|306.36|303.24|305.57|302.45|0
1650870910000|2022-04-25 07:15:10|305.97|302.85|305.09|301.97|305.97|302.85|305.09|301.97|0
1650870920000|2022-04-25 07:15:20|304.79|301.67|303.42|300.3|304.79|301.67|303.42|300.3|0
1650870930000|2022-04-25 07:15:30|303.22|300.1|302.74|299.62|303.22|300.1|302.74|299.62|0
1650870940000|2022-04-25 07:15:40|303.42|300.3|303.42|300.3|303.42|300.3|303.32|300.2|0
1650870950000|2022-04-25 07:15:50|303.61|300.49|303.71|300.59|304.2|301.08|303.61|300.49|0
1650870960000|2022-04-25 07:16:00|303.42|300.3|302.83|299.71|303.42|300.3|302.83|299.71|0
1650870970000|2022-04-25 07:16:10|302.05|298.93|301.07|297.95|302.05|298.93|301.07|297.95|0
1650870980000|2022-04-25 07:16:20|300.1|296.98|300.49|297.37|300.68|297.56|300.1|296.98|0
1650870990000|2022-04-25 07:16:30|300.29|297.17|300.98|297.86|300.98|297.86|300.29|297.17|0
1650871000000|2022-04-25 07:16:40|300.49|297.37|300.78|297.66|300.78|297.66|300.29|297.17|0
1650871010000|2022-04-25 07:16:50|300.49|297.37|300.49|297.37|301.46|298.34|300.49|297.37|0
1650871020000|2022-04-25 07:17:00|300.1|296.98|301.07|297.95|301.07|297.95|300.1|296.98|0
1650871030000|2022-04-25 07:17:10|300.88|297.76|298.93|295.81|300.88|297.76|298.93|295.81|0
1650871040000|2022-04-25 07:17:20|299.42|296.3|298.54|295.42|299.42|296.3|298.54|295.42|0
1650871050000|2022-04-25 07:17:30|298.73|295.61|297.57|294.45|298.73|295.61|297.57|294.45|0
1650871060000|2022-04-25 07:17:40|298.35|295.23|298.54|295.42|298.54|295.42|298.06|294.94|0
1650871070000|2022-04-25 07:17:50|298.64|295.52|298.06|294.94|298.73|295.61|298.06|294.94|0
1650871080000|2022-04-25 07:18:00|297.96|294.84|297.76|294.64|297.96|294.84|297.48|294.36|0
1650871090000|2022-04-25 07:18:10|298.15|295.03|297.37|294.25|298.15|295.03|297.28|294.16|0
1650871100000|2022-04-25 07:18:20|297.09|293.97|297.57|294.45|297.57|294.45|297.09|293.97|0
1650871110000|2022-04-25 07:18:30|297.37|294.25|296.79|293.67|297.37|294.25|296.79|293.67|0
1650871120000|2022-04-25 07:18:40|296.99|293.87|296.02|292.9|296.99|293.87|296.02|292.9|0
1650871130000|2022-04-25 07:18:50|296.99|293.87|297.28|294.16|297.57|294.45|296.99|293.87|0
1650871140000|2022-04-25 07:19:00|297.67|294.55|297.18|294.06|297.67|294.55|296.79|293.67|0
1650871150000|2022-04-25 07:19:10|297.37|294.25|297.18|294.06|298.06|294.94|297.18|294.06|0
1650871160000|2022-04-25 07:19:20|296.79|293.67|296.7|293.58|296.89|293.77|296.7|293.58|0
1650871170000|2022-04-25 07:19:30|296.79|293.67|297.09|293.97|297.18|294.06|296.21|293.09|0
1650871180000|2022-04-25 07:19:40|297.37|294.25|298.06|294.94|298.06|294.94|297.37|294.25|0
1650871190000|2022-04-25 07:19:50|298.15|295.03|298.73|295.61|298.93|295.81|298.15|295.03|0
1650871200000|2022-04-25 07:20:00|298.44|295.32|298.44|295.32|298.44|295.32|298.15|295.03|0
1650871210000|2022-04-25 07:20:10|298.93|295.81|298.54|295.42|299.12|296|298.54|295.42|0
1650871220000|2022-04-25 07:20:20|298.73|295.61|298.73|295.61|298.73|295.61|298.44|295.32|0
1650871230000|2022-04-25 07:20:30|298.83|295.71|297.76|294.64|298.83|295.71|297.57|294.45|0
1650871240000|2022-04-25 07:20:40|298.06|294.94|297.67|294.55|298.06|294.94|297.57|294.45|0
1650871250000|2022-04-25 07:20:50|298.64|295.52|298.93|295.81|298.93|295.81|298.64|295.52|0
1650871260000|2022-04-25 07:21:00|298.73|295.61|298.73|295.61|298.73|295.61|298.44|295.32|0
1650871270000|2022-04-25 07:21:10|298.93|295.81|299.03|295.91|299.03|295.91|298.83|295.71|0
1650871280000|2022-04-25 07:21:20|299.31|296.19|298.83|295.71|299.31|296.19|298.83|295.71|0
1650871290000|2022-04-25 07:21:30|298.64|295.52|298.73|295.61|298.73|295.61|298.64|295.52|0
1650871300000|2022-04-25 07:21:40|298.93|295.81|299.42|296.3|299.42|296.3|298.93|295.81|0
1650871310000|2022-04-25 07:21:50|299.61|296.49|299.22|296.1|299.9|296.78|299.22|296.1|0
1650871320000|2022-04-25 07:22:00|299.51|296.39|299.42|296.3|299.61|296.49|299.31|296.19|0
1650871330000|2022-04-25 07:22:10|299.7|296.58|300.29|297.17|300.48|297.36|299.7|296.58|0
1650871340000|2022-04-25 07:22:20|300.68|297.56|300.68|297.56|300.87|297.75|300.68|297.56|0
1650871350000|2022-04-25 07:22:30|299.8|296.68|299.12|296|299.8|296.68|299.12|296|0
1650871360000|2022-04-25 07:22:40|299.31|296.19|299.51|296.39|299.9|296.78|299.31|296.19|0
1650871370000|2022-04-25 07:22:50|299.9|296.78|299.51|296.39|299.9|296.78|299.31|296.19|0
1650871380000|2022-04-25 07:23:00|298.83|295.71|298.34|295.22|298.93|295.81|298.15|295.03|0
1650871390000|2022-04-25 07:23:10|298.15|295.03|296.89|293.77|298.25|295.13|296.89|293.77|0
1650871400000|2022-04-25 07:23:20|296.98|293.86|297.18|294.06|297.57|294.45|296.98|293.86|0
1650871410000|2022-04-25 07:23:30|297.08|293.96|297.28|294.16|297.28|294.16|297.08|293.96|0
1650871420000|2022-04-25 07:23:40|297.18|294.06|295.82|292.7|297.18|294.06|295.63|292.51|0
1650871430000|2022-04-25 07:23:50|297.78|294.66|296.12|293|297.88|294.76|296.12|293|0
1650871440000|2022-04-25 07:24:00|296.11|292.99|295.83|292.71|296.22|293.1|295.83|292.71|0
1650871450000|2022-04-25 07:24:10|296.31|293.19|295.92|292.8|296.5|293.38|295.92|292.8|0
1650871460000|2022-04-25 07:24:20|295.34|292.22|295.92|292.8|295.92|292.8|295.34|292.22|0
1650871470000|2022-04-25 07:24:30|295.73|292.61|294.96|291.84|295.73|292.61|294.96|291.84|0
1650871480000|2022-04-25 07:24:40|295.15|292.03|294.96|291.84|295.34|292.22|294.76|291.64|0
1650871490000|2022-04-25 07:24:50|294.76|291.64|293.52|290.4|294.76|291.64|293.52|290.4|0
1650871500000|2022-04-25 07:25:00|293.22|290.1|292.26|289.14|293.22|290.1|291.88|288.76|0
1650871510000|2022-04-25 07:25:10|291.88|288.76|292.65|289.53|292.65|289.53|291.88|288.76|0
1650871520000|2022-04-25 07:25:20|292.45|289.33|292.45|289.33|292.65|289.53|292.45|289.33|0
1650871530000|2022-04-25 07:25:30|292.07|288.95|292.65|289.53|292.65|289.53|292.07|288.95|0
1650871540000|2022-04-25 07:25:40|293.03|289.91|293.03|289.91|293.03|289.91|292.84|289.72|0
1650871550000|2022-04-25 07:25:50|293.41|290.29|294.09|290.97|294.09|290.97|293.41|290.29|0
1650871560000|2022-04-25 07:26:00|294.38|291.26|294.28|291.16|294.38|291.26|294.18|291.06|0
1650871570000|2022-04-25 07:26:10|294.57|291.45|293.8|290.68|294.57|291.45|293.8|290.68|0
1650871580000|2022-04-25 07:26:20|293.9|290.78|292.45|289.33|293.9|290.78|292.45|289.33|0
1650871590000|2022-04-25 07:26:30|293.22|290.1|293.61|290.49|293.61|290.49|293.22|290.1|0
1650871600000|2022-04-25 07:26:40|293.03|289.91|292.64|289.52|293.03|289.91|292.64|289.52|0
1650871610000|2022-04-25 07:26:50|292.07|288.95|291.36|288.24|292.26|289.14|291.08|287.96|0
1650871620000|2022-04-25 07:27:00|291.75|288.63|292.23|289.11|292.23|289.11|291.75|288.63|0
1650871630000|2022-04-25 07:27:10|292.33|289.21|291.94|288.82|292.33|289.21|291.94|288.82|0
1650871640000|2022-04-25 07:27:20|293.2|290.08|293.3|290.18|293.3|290.18|292.91|289.79|0
1650871650000|2022-04-25 07:27:30|293.88|290.76|293.88|290.76|294.07|290.95|293.49|290.37|0
1650871660000|2022-04-25 07:27:40|294.07|290.95|293.88|290.76|294.07|290.95|293.49|290.37|0
1650871670000|2022-04-25 07:27:50|294.17|291.05|293.69|290.57|294.17|291.05|293.39|290.27|0
1650871680000|2022-04-25 07:28:00|293.39|290.27|294.8|291.68|295.09|291.97|293.39|290.27|0
1650871690000|2022-04-25 07:28:10|294.99|291.87|293.83|290.71|294.99|291.87|293.83|290.71|0
1650871700000|2022-04-25 07:28:20|294.71|291.59|295.87|292.75|296.16|293.04|294.71|291.59|0
1650871710000|2022-04-25 07:28:30|295.77|292.65|295.38|292.26|295.77|292.65|295.09|291.97|0
1650871720000|2022-04-25 07:28:40|295.29|292.17|295.29|292.17|295.68|292.56|295.09|291.97|0
1650871730000|2022-04-25 07:28:50|295.57|292.45|295.09|291.97|295.57|292.45|295.09|291.97|0
1650871740000|2022-04-25 07:29:00|295.29|292.17|296.16|293.04|296.16|293.04|295.29|292.17|0
1650871750000|2022-04-25 07:29:10|295.48|292.36|295.57|292.45|295.57|292.45|294.99|291.87|0
1650871760000|2022-04-25 07:29:20|294.99|291.87|294.8|291.68|294.99|291.87|294.8|291.68|0
1650871770000|2022-04-25 07:29:30|294.9|291.78|294.61|291.49|294.9|291.78|294.22|291.1|0
1650871780000|2022-04-25 07:29:40|294.8|291.68|294.32|291.2|295.19|292.07|294.32|291.2|0
1650871790000|2022-04-25 07:29:50|294.41|291.29|295.09|291.97|295.09|291.97|294.41|291.29|0
1650871800000|2022-04-25 07:30:00|295.48|292.36|295.19|292.07|295.48|292.36|295.19|292.07|0
1650871810000|2022-04-25 07:30:10|294.99|291.87|295.57|292.45|295.57|292.45|294.99|291.87|0
1650871820000|2022-04-25 07:30:20|295.77|292.65|296.15|293.03|296.15|293.03|295.77|292.65|0
1650871830000|2022-04-25 07:30:30|296.35|293.23|296.64|293.52|296.64|293.52|296.15|293.03|0
1650871840000|2022-04-25 07:30:40|297.03|293.91|296.93|293.81|297.13|294.01|296.64|293.52|0
1650871850000|2022-04-25 07:30:50|297.9|294.78|298.1|294.98|298.29|295.17|297.51|294.39|0
1650871860000|2022-04-25 07:31:00|297.51|294.39|297.9|294.78|297.9|294.78|297.51|294.39|0
1650871870000|2022-04-25 07:31:10|298|294.88|298.49|295.37|298.78|295.66|297.81|294.69|0
1650871880000|2022-04-25 07:31:20|298.68|295.56|298.1|294.98|298.68|295.56|298.1|294.98|0
1650871890000|2022-04-25 07:31:30|298.2|295.08|298.1|294.98|298.2|295.08|298.1|294.98|0
1650871900000|2022-04-25 07:31:40|298.2|295.08|298.29|295.17|298.29|295.17|297.9|294.78|0
1650871910000|2022-04-25 07:31:50|298.49|295.37|299.07|295.95|299.27|296.15|298.49|295.37|0
1650871920000|2022-04-25 07:32:00|299.65|296.53|300.04|296.92|300.44|297.32|299.65|296.53|0
1650871930000|2022-04-25 07:32:10|300.34|297.22|300.04|296.92|300.54|297.42|300.04|296.92|0
1650871940000|2022-04-25 07:32:20|299.07|295.95|298.87|295.75|299.46|296.34|298.87|295.75|0
1650871950000|2022-04-25 07:32:30|299.07|295.95|298.78|295.66|299.07|295.95|298.78|295.66|0
1650871960000|2022-04-25 07:32:40|298.87|295.75|298.87|295.75|299.26|296.14|298.87|295.75|0
1650871970000|2022-04-25 07:32:50|299.17|296.05|299.26|296.14|299.46|296.34|299.07|295.95|0
1650871980000|2022-04-25 07:33:00|299.37|296.25|300.24|297.12|300.24|297.12|299.37|296.25|0
1650871990000|2022-04-25 07:33:10|300.04|296.92|299.57|296.45|300.04|296.92|298.62|295.5|0
1650872000000|2022-04-25 07:33:20|299.76|296.64|299.96|296.84|299.96|296.84|299.67|296.55|0
1650872010000|2022-04-25 07:33:30|299.86|296.74|299.37|296.25|299.86|296.74|299.37|296.25|0
1650872020000|2022-04-25 07:33:40|299.76|296.64|299.86|296.74|299.96|296.84|299.76|296.64|0
1650872030000|2022-04-25 07:33:50|300.35|297.23|298.89|295.77|300.35|297.23|298.89|295.77|0
1650872040000|2022-04-25 07:34:00|298.78|295.66|299.28|296.16|299.37|296.25|298.78|295.66|0
1650872050000|2022-04-25 07:34:10|299.37|296.25|299.67|296.55|299.96|296.84|299.37|296.25|0
1650872060000|2022-04-25 07:34:20|299.57|296.45|298.98|295.86|299.57|296.45|298.98|295.86|0
1650872070000|2022-04-25 07:34:30|299.17|296.05|299.57|296.45|299.57|296.45|299.17|296.05|0
1650872080000|2022-04-25 07:34:40|299.76|296.64|299.28|296.16|299.76|296.64|299.28|296.16|0
1650872090000|2022-04-25 07:34:50|299.37|296.25|300.15|297.03|300.15|297.03|299.37|296.25|0
1650872100000|2022-04-25 07:35:00|300.06|296.94|299.57|296.45|300.06|296.94|299.57|296.45|0
1650872110000|2022-04-25 07:35:10|298.98|295.86|298.39|295.27|298.98|295.86|298.39|295.27|0
1650872120000|2022-04-25 07:35:20|298.2|295.08|298.39|295.27|298.39|295.27|298.2|295.08|0
1650872130000|2022-04-25 07:35:30|298.89|295.77|299.57|296.45|299.57|296.45|298.89|295.77|0
1650872140000|2022-04-25 07:35:40|299.67|296.55|300.15|297.03|300.35|297.23|299.67|296.55|0
1650872150000|2022-04-25 07:35:50|299.76|296.64|300.54|297.42|300.54|297.42|299.76|296.64|0
1650872160000|2022-04-25 07:36:00|300.45|297.33|300.54|297.42|300.54|297.42|300.35|297.23|0
1650872170000|2022-04-25 07:36:10|300.84|297.72|299.76|296.64|300.84|297.72|299.76|296.64|0
1650872180000|2022-04-25 07:36:20|299.56|296.44|299.37|296.25|299.56|296.44|299.28|296.16|0
1650872190000|2022-04-25 07:36:30|299.28|296.16|299.37|296.25|299.56|296.44|298.98|295.86|0
1650872200000|2022-04-25 07:36:40|299.28|296.16|299.47|296.35|299.47|296.35|299.28|296.16|0
1650872210000|2022-04-25 07:36:50|299.76|296.64|300.06|296.94|300.15|297.03|299.76|296.64|0
1650872220000|2022-04-25 07:37:00|299.96|296.84|300.25|297.13|300.25|297.13|299.96|296.84|0
1650872230000|2022-04-25 07:37:10|300.35|297.23|300.25|297.13|300.35|297.23|300.06|296.94|0
1650872240000|2022-04-25 07:37:20|300.74|297.62|301.33|298.21|301.33|298.21|300.74|297.62|0
1650872250000|2022-04-25 07:37:30|301.43|298.31|301.43|298.31|301.52|298.4|301.43|298.31|0
1650872260000|2022-04-25 07:37:40|301.33|298.21|300.84|297.72|301.33|298.21|300.64|297.52|0
1650872270000|2022-04-25 07:37:50|300.93|297.81|300.93|297.81|300.93|297.81|300.93|297.81|0
1650872280000|2022-04-25 07:38:00|300.74|297.62|300.84|297.72|300.84|297.72|300.74|297.62|0
1650872290000|2022-04-25 07:38:10|301.04|297.92|301.33|298.21|301.52|298.4|301.04|297.92|0
1650872300000|2022-04-25 07:38:20|301.13|298.01|300.15|297.03|301.13|298.01|300.15|297.03|0
1650872310000|2022-04-25 07:38:30|300.35|297.23|300.25|297.13|300.35|297.23|300.15|297.03|0
1650872320000|2022-04-25 07:38:40|300.35|297.23|301.13|298.01|301.13|298.01|300.35|297.23|0
1650872330000|2022-04-25 07:38:50|301.23|298.11|301.32|298.2|301.52|298.4|301.23|298.11|0
1650872340000|2022-04-25 07:39:00|301.52|298.4|300.54|297.42|301.52|298.4|300.54|297.42|0
1650872350000|2022-04-25 07:39:10|300.35|297.23|299.95|296.83|300.35|297.23|299.95|296.83|0
1650872360000|2022-04-25 07:39:20|299.17|296.05|299.47|296.35|299.47|296.35|299.17|296.05|0
1650872370000|2022-04-25 07:39:30|299.17|296.05|299.27|296.15|299.76|296.64|299.17|296.05|0
1650872380000|2022-04-25 07:39:40|299.17|296.05|299.66|296.54|299.66|296.54|299.17|296.05|0
1650872390000|2022-04-25 07:39:50|299.76|296.64|300.06|296.94|300.15|297.03|299.66|296.54|0
1650872400000|2022-04-25 07:40:00|300.15|297.03|299.76|296.64|300.25|297.13|299.76|296.64|0
1650872410000|2022-04-25 07:40:10|299.37|296.25|299.76|296.64|299.76|296.64|299.37|296.25|0
1650872420000|2022-04-25 07:40:20|299.56|296.44|299.56|296.44|299.76|296.64|299.56|296.44|0
1650872430000|2022-04-25 07:40:30|299.76|296.64|300.54|297.42|300.54|297.42|299.76|296.64|0
1650872440000|2022-04-25 07:40:40|300.74|297.62|301.32|298.2|301.32|298.2|300.74|297.62|0
1650872450000|2022-04-25 07:40:50|301.72|298.6|302.11|298.99|302.11|298.99|301.72|298.6|0
1650872460000|2022-04-25 07:41:00|301.91|298.79|301.72|298.6|301.91|298.79|301.72|298.6|0
1650872470000|2022-04-25 07:41:10|301.91|298.79|303.06|299.94|303.45|300.33|301.91|298.79|0
1650872480000|2022-04-25 07:41:20|302.86|299.74|302.67|299.55|302.96|299.84|302.47|299.35|0
1650872490000|2022-04-25 07:41:30|302.27|299.15|301.4|298.28|302.27|299.15|301.4|298.28|0
1650872500000|2022-04-25 07:41:40|301.2|298.08|301.79|298.67|301.88|298.76|301.2|298.08|0
1650872510000|2022-04-25 07:41:50|302.57|299.45|302.18|299.06|302.57|299.45|302.08|298.96|0
1650872520000|2022-04-25 07:42:00|302.57|299.45|302.86|299.74|302.86|299.74|302.47|299.35|0
1650872530000|2022-04-25 07:42:10|302.67|299.55|302.67|299.55|302.86|299.74|302.67|299.55|0
1650872540000|2022-04-25 07:42:20|302.86|299.74|302.66|299.54|302.86|299.74|302.47|299.35|0
1650872550000|2022-04-25 07:42:30|302.86|299.74|303.55|300.43|303.55|300.43|302.86|299.74|0
1650872560000|2022-04-25 07:42:40|303.45|300.33|303.64|300.52|303.64|300.52|303.45|300.33|0
1650872570000|2022-04-25 07:42:50|304.23|301.11|303.06|299.94|304.23|301.11|303.06|299.94|0
1650872580000|2022-04-25 07:43:00|303.45|300.33|303.06|299.94|303.45|300.33|303.06|299.94|0
1650872590000|2022-04-25 07:43:10|302.57|299.45|302.66|299.54|302.77|299.65|302.57|299.45|0
1650872600000|2022-04-25 07:43:20|302.47|299.35|301.79|298.67|302.47|299.35|301.69|298.57|0
1650872610000|2022-04-25 07:43:30|301.2|298.08|301.4|298.28|301.4|298.28|301.2|298.08|0
1650872620000|2022-04-25 07:43:40|301.49|298.37|301.1|297.98|301.59|298.47|300.91|297.79|0
1650872630000|2022-04-25 07:43:50|301.2|298.08|300.91|297.79|301.2|298.08|300.91|297.79|0
1650872640000|2022-04-25 07:44:00|301.2|298.08|301.49|298.37|301.49|298.37|301.01|297.89|0
1650872650000|2022-04-25 07:44:10|301.2|298.08|300.32|297.2|301.2|298.08|300.32|297.2|0
1650872660000|2022-04-25 07:44:20|300.13|297.01|298.57|295.45|300.13|297.01|298.57|295.45|0
1650872670000|2022-04-25 07:44:30|298.48|295.36|298.09|294.97|298.48|295.36|297.9|294.78|0
1650872680000|2022-04-25 07:44:40|298.57|295.45|298.96|295.84|299.15|296.03|298.57|295.45|0
1650872690000|2022-04-25 07:44:50|298.77|295.65|299.45|296.33|299.45|296.33|298.77|295.65|0
1650872700000|2022-04-25 07:45:00|299.35|296.23|298.96|295.84|299.35|296.23|298.96|295.84|0
1650872710000|2022-04-25 07:45:10|299.54|296.42|299.84|296.72|299.93|296.81|299.54|296.42|0
1650872720000|2022-04-25 07:45:20|299.74|296.62|300.23|297.11|300.23|297.11|299.74|296.62|0
1650872730000|2022-04-25 07:45:30|300.13|297.01|298.96|295.84|300.13|297.01|298.96|295.84|0
1650872740000|2022-04-25 07:45:40|298.77|295.65|299.15|296.03|299.25|296.13|298.77|295.65|0
1650872750000|2022-04-25 07:45:50|299.25|296.13|298.87|295.75|299.25|296.13|298.87|295.75|0
1650872760000|2022-04-25 07:46:00|298.76|295.64|299.35|296.23|299.35|296.23|298.76|295.64|0
1650872770000|2022-04-25 07:46:10|299.45|296.33|299.25|296.13|299.45|296.33|299.25|296.13|0
1650872780000|2022-04-25 07:46:20|298.87|295.75|298.57|295.45|298.87|295.75|298.57|295.45|0
1650872790000|2022-04-25 07:46:30|298.48|295.36|298.09|294.97|298.48|295.36|298.09|294.97|0
1650872800000|2022-04-25 07:46:40|297.79|294.67|298.67|295.55|298.67|295.55|297.79|294.67|0
1650872810000|2022-04-25 07:46:50|298.57|295.45|298.67|295.55|298.87|295.75|298.57|295.45|0
1650872820000|2022-04-25 07:47:00|298.96|295.84|299.64|296.52|299.64|296.52|298.76|295.64|0
1650872830000|2022-04-25 07:47:10|299.84|296.72|300.13|297.01|300.32|297.2|299.84|296.72|0
1650872840000|2022-04-25 07:47:20|299.93|296.81|300.23|297.11|300.23|297.11|299.64|296.52|0
1650872850000|2022-04-25 07:47:30|299.93|296.81|299.15|296.03|300.03|296.91|299.15|296.03|0
1650872860000|2022-04-25 07:47:40|299.06|295.94|297.41|294.29|299.06|295.94|297.41|294.29|0
1650872870000|2022-04-25 07:47:50|297.21|294.09|297.6|294.48|297.6|294.48|297.21|294.09|0
1650872880000|2022-04-25 07:48:00|297.79|294.67|298.28|295.16|298.38|295.26|297.79|294.67|0
1650872890000|2022-04-25 07:48:10|297.51|294.39|297.99|294.87|297.99|294.87|297.51|294.39|0
1650872900000|2022-04-25 07:48:20|298.18|295.06|298.48|295.36|298.48|295.36|298.09|294.97|0
1650872910000|2022-04-25 07:48:30|298.57|295.45|299.64|296.52|299.64|296.52|298.57|295.45|0
1650872920000|2022-04-25 07:48:40|299.84|296.72|299.93|296.81|299.93|296.81|299.74|296.62|0
1650872930000|2022-04-25 07:48:50|300.03|296.91|300.32|297.2|300.32|297.2|299.93|296.81|0
1650872940000|2022-04-25 07:49:00|300.42|297.3|301.1|297.98|301.1|297.98|300.23|297.11|0
1650872950000|2022-04-25 07:49:10|301.29|298.17|301.49|298.37|301.49|298.37|301.29|298.17|0
1650872960000|2022-04-25 07:49:20|301.4|298.28|301.29|298.17|301.4|298.28|301.1|297.98|0
1650872970000|2022-04-25 07:49:30|301.4|298.28|301.59|298.47|301.59|298.47|301.4|298.28|0
1650872980000|2022-04-25 07:49:40|300.81|297.69|301.29|298.17|301.29|298.17|300.81|297.69|0
1650872990000|2022-04-25 07:49:50|301.59|298.47|302.18|299.06|302.18|299.06|301.59|298.47|0
1650873000000|2022-04-25 07:50:00|302.07|298.95|301.59|298.47|302.18|299.06|301.59|298.47|0
1650873010000|2022-04-25 07:50:10|301.68|298.56|301.29|298.17|301.68|298.56|301.29|298.17|0
1650873020000|2022-04-25 07:50:20|301.49|298.37|303.83|300.71|303.83|300.71|301.49|298.37|0
1650873030000|2022-04-25 07:50:30|304.42|301.3|305.4|302.28|305.4|302.28|304.42|301.3|0
1650873040000|2022-04-25 07:50:40|305.01|301.89|304.62|301.5|305.01|301.89|304.62|301.5|0
1650873050000|2022-04-25 07:50:50|305.21|302.09|305.4|302.28|305.5|302.38|305.21|302.09|0
1650873060000|2022-04-25 07:51:00|305.79|302.67|305.7|302.58|305.79|302.67|305.4|302.28|0
1650873070000|2022-04-25 07:51:10|305.11|301.99|305.01|301.89|305.6|302.48|305.01|301.89|0
1650873080000|2022-04-25 07:51:20|305.31|302.19|305.21|302.09|305.4|302.28|305.21|302.09|0
1650873090000|2022-04-25 07:51:30|305.31|302.19|304.81|301.69|305.31|302.19|304.81|301.69|0
1650873100000|2022-04-25 07:51:40|304.62|301.5|304.42|301.3|304.92|301.8|304.42|301.3|0
1650873110000|2022-04-25 07:51:50|304.92|301.8|304.72|301.6|305.01|301.89|304.72|301.6|0
1650873120000|2022-04-25 07:52:00|304.62|301.5|304.62|301.5|304.62|301.5|304.42|301.3|0
1650873130000|2022-04-25 07:52:10|304.42|301.3|303.74|300.62|304.42|301.3|303.54|300.42|0
1650873140000|2022-04-25 07:52:20|304.13|301.01|303.35|300.23|304.13|301.01|303.25|300.13|0
1650873150000|2022-04-25 07:52:30|303.74|300.62|303.05|299.93|303.74|300.62|303.05|299.93|0
1650873160000|2022-04-25 07:52:40|303.35|300.23|304.81|301.69|304.81|301.69|303.35|300.23|0
1650873170000|2022-04-25 07:52:50|305.2|302.08|305.79|302.67|306.19|303.07|305.2|302.08|0
1650873180000|2022-04-25 07:53:00|306.09|302.97|306.88|303.76|306.97|303.85|306.09|302.97|0
1650873190000|2022-04-25 07:53:10|307.37|304.25|305.79|302.67|307.37|304.25|305.79|302.67|0
1650873200000|2022-04-25 07:53:20|304.81|301.69|305.2|302.08|305.4|302.28|304.81|301.69|0
1650873210000|2022-04-25 07:53:30|305.31|302.19|305.99|302.87|305.99|302.87|305.31|302.19|0
1650873220000|2022-04-25 07:53:40|306.19|303.07|306.97|303.85|306.97|303.85|306.19|303.07|0
1650873230000|2022-04-25 07:53:50|306.38|303.26|306.58|303.46|306.58|303.46|306.29|303.17|0
1650873240000|2022-04-25 07:54:00|307.08|303.96|305.6|302.48|307.08|303.96|305.6|302.48|0
1650873250000|2022-04-25 07:54:10|305.79|302.67|305.99|302.87|306.09|302.97|305.79|302.67|0
1650873260000|2022-04-25 07:54:20|306.48|303.36|306.68|303.56|306.97|303.85|306.48|303.36|0
1650873270000|2022-04-25 07:54:30|306.58|303.46|306.68|303.56|306.68|303.56|306.38|303.26|0
1650873280000|2022-04-25 07:54:40|306.58|303.46|306.88|303.76|306.88|303.76|306.58|303.46|0
1650873290000|2022-04-25 07:54:50|305.99|302.87|305.7|302.58|306.19|303.07|305.7|302.58|0
1650873300000|2022-04-25 07:55:00|305.79|302.67|305.89|302.77|306.09|302.97|305.7|302.58|0
1650873310000|2022-04-25 07:55:10|305.99|302.87|305.79|302.67|305.99|302.87|305.79|302.67|0
1650873320000|2022-04-25 07:55:20|305.99|302.87|306.38|303.26|306.58|303.46|305.99|302.87|0
1650873330000|2022-04-25 07:55:30|306.29|303.17|306.68|303.56|306.97|303.85|306.29|303.17|0
1650873340000|2022-04-25 07:55:40|306.78|303.66|305.99|302.87|306.78|303.66|305.6|302.48|0
1650873350000|2022-04-25 07:55:50|306.38|303.26|305.6|302.48|306.38|303.26|305.6|302.48|0
1650873360000|2022-04-25 07:56:00|305.5|302.38|304.91|301.79|305.5|302.38|304.91|301.79|0
1650873370000|2022-04-25 07:56:10|304.22|301.1|304.03|300.91|304.42|301.3|304.03|300.91|0
1650873380000|2022-04-25 07:56:20|304.22|301.1|304.32|301.2|304.32|301.2|304.03|300.91|0
1650873390000|2022-04-25 07:56:30|304.52|301.4|304.52|301.4|304.61|301.49|304.52|301.4|0
1650873400000|2022-04-25 07:56:40|304.61|301.49|305.2|302.08|305.3|302.18|304.61|301.49|0
1650873410000|2022-04-25 07:56:50|306.09|302.97|304.92|301.8|306.38|303.26|304.92|301.8|0
1650873420000|2022-04-25 07:57:00|304.82|301.7|306.84|303.72|306.84|303.72|304.82|301.7|0
1650873430000|2022-04-25 07:57:10|306.25|303.13|306.15|303.03|306.25|303.13|306.15|303.03|0
1650873440000|2022-04-25 07:57:20|306.05|302.93|305.26|302.14|306.05|302.93|305.26|302.14|0
1650873450000|2022-04-25 07:57:30|305.07|301.95|304.28|301.16|305.07|301.95|304.19|301.07|0
1650873460000|2022-04-25 07:57:40|304.87|301.75|304.68|301.56|304.87|301.75|304.48|301.36|0
1650873470000|2022-04-25 07:57:50|304.97|301.85|304.78|301.66|304.97|301.85|304.78|301.66|0
1650873480000|2022-04-25 07:58:00|304.48|301.36|304.87|301.75|304.87|301.75|304.48|301.36|0
1650873490000|2022-04-25 07:58:10|305.07|301.95|304.48|301.36|305.07|301.95|304.48|301.36|0
1650873500000|2022-04-25 07:58:20|304.58|301.46|304.67|301.55|304.67|301.55|304.48|301.36|0
1650873510000|2022-04-25 07:58:30|304.78|301.66|304.48|301.36|304.78|301.66|304.38|301.26|0
1650873520000|2022-04-25 07:58:40|304.38|301.26|304.58|301.46|304.58|301.46|304.38|301.26|0
1650873530000|2022-04-25 07:58:50|304.48|301.36|303.69|300.57|304.48|301.36|303.69|300.57|0
1650873540000|2022-04-25 07:59:00|303.89|300.77|303.8|300.68|303.89|300.77|303.69|300.57|0
1650873550000|2022-04-25 07:59:10|304.19|301.07|304.97|301.85|304.97|301.85|304.19|301.07|0
1650873560000|2022-04-25 07:59:20|304.87|301.75|304.58|301.46|304.87|301.75|304.28|301.16|0
1650873570000|2022-04-25 07:59:30|304.67|301.55|305.37|302.25|305.37|302.25|304.67|301.55|0
1650873580000|2022-04-25 07:59:40|305.68|302.56|305.78|302.66|305.98|302.86|305.68|302.56|0
1650873590000|2022-04-25 07:59:50|305.68|302.56|306.08|302.96|306.08|302.96|305.49|302.37|0
1650873600000|2022-04-25 08:00:00|305.98|302.86|306.57|303.45|306.57|303.45|305.98|302.86|0
1650873610000|2022-04-25 08:00:10|306.77|303.65|306.77|303.65|307.16|304.04|306.77|303.65|0
1650873620000|2022-04-25 08:00:20|306.96|303.84|307.95|304.83|307.95|304.83|306.96|303.84|0
1650873630000|2022-04-25 08:00:30|308.55|305.43|306.17|303.05|308.55|305.43|306.17|303.05|0
1650873640000|2022-04-25 08:00:40|306.08|302.96|305.09|301.97|306.08|302.96|305.09|301.97|0
1650873650000|2022-04-25 08:00:50|304.9|301.78|304.6|301.48|304.9|301.78|304.4|301.28|0
1650873660000|2022-04-25 08:01:00|304.11|300.99|304.6|301.48|304.6|301.48|304.11|300.99|0
1650873670000|2022-04-25 08:01:10|305.38|302.26|304.2|301.08|305.38|302.26|304.2|301.08|0
1650873680000|2022-04-25 08:01:20|304.01|300.89|303.22|300.1|304.01|300.89|303.22|300.1|0
1650873690000|2022-04-25 08:01:30|303.02|299.9|303.42|300.3|303.42|300.3|303.02|299.9|0
1650873700000|2022-04-25 08:01:40|303.32|300.2|303.42|300.3|303.42|300.3|303.32|300.2|0
1650873710000|2022-04-25 08:01:50|303.22|300.1|303.91|300.79|303.91|300.79|302.83|299.71|0
1650873720000|2022-04-25 08:02:00|303.22|300.1|303.61|300.49|303.61|300.49|303.12|300|0
1650873730000|2022-04-25 08:02:10|304.01|300.89|303.32|300.2|304.01|300.89|303.32|300.2|0
1650873740000|2022-04-25 08:02:20|303.22|300.1|303.42|300.3|303.61|300.49|303.22|300.1|0
1650873750000|2022-04-25 08:02:30|304.01|300.89|304.4|301.28|304.4|301.28|303.81|300.69|0
1650873760000|2022-04-25 08:02:40|304.6|301.48|304.4|301.28|304.6|301.48|304.4|301.28|0
1650873770000|2022-04-25 08:02:50|304.3|301.18|303.22|300.1|304.3|301.18|303.22|300.1|0
1650873780000|2022-04-25 08:03:00|303.12|300|301.95|298.83|303.12|300|301.95|298.83|0
1650873790000|2022-04-25 08:03:10|302.43|299.31|302.04|298.92|302.43|299.31|301.55|298.43|0
1650873800000|2022-04-25 08:03:20|301.65|298.53|301.75|298.63|302.04|298.92|301.65|298.53|0
1650873810000|2022-04-25 08:03:30|301.84|298.72|301.45|298.33|301.84|298.72|301.45|298.33|0
1650873820000|2022-04-25 08:03:40|301.65|298.53|300.86|297.74|301.65|298.53|300.86|297.74|0
1650873830000|2022-04-25 08:03:50|300.97|297.85|301.16|298.04|301.16|298.04|300.97|297.85|0
1650873840000|2022-04-25 08:04:00|301.06|297.94|301.06|297.94|301.26|298.14|301.06|297.94|0
1650873850000|2022-04-25 08:04:10|300.67|297.55|300.86|297.74|300.86|297.74|300.47|297.35|0
1650873860000|2022-04-25 08:04:20|300.77|297.65|300.86|297.74|300.86|297.74|300.47|297.35|0
1650873870000|2022-04-25 08:04:30|301.26|298.14|301.26|298.14|301.36|298.24|301.26|298.14|0
1650873880000|2022-04-25 08:04:40|301.36|298.24|300.97|297.85|301.36|298.24|300.67|297.55|0
1650873890000|2022-04-25 08:04:50|300.86|297.74|300.67|297.55|300.86|297.74|300.67|297.55|0
1650873900000|2022-04-25 08:05:00|300.77|297.65|300.18|297.06|300.86|297.74|300.18|297.06|0
1650873910000|2022-04-25 08:05:10|300.47|297.35|300.38|297.26|300.47|297.35|300.38|297.26|0
1650873920000|2022-04-25 08:05:20|300.28|297.16|299.99|296.87|300.28|297.16|299.99|296.87|0
1650873930000|2022-04-25 08:05:30|300.18|297.06|300.18|297.06|300.18|297.06|300.08|296.96|0
1650873940000|2022-04-25 08:05:40|299.49|296.37|299.49|296.37|299.6|296.48|299.49|296.37|0
1650873950000|2022-04-25 08:05:50|299.69|296.57|299.79|296.67|299.79|296.67|299.69|296.57|0
1650873960000|2022-04-25 08:06:00|299.69|296.57|297.84|294.72|299.69|296.57|297.84|294.72|0
1650873970000|2022-04-25 08:06:10|298.13|295.01|297.54|294.42|298.13|295.01|297.54|294.42|0
1650873980000|2022-04-25 08:06:20|297.06|293.94|297.35|294.23|297.35|294.23|297.06|293.94|0
1650873990000|2022-04-25 08:06:30|297.54|294.42|297.74|294.62|297.74|294.62|297.54|294.42|0
1650874000000|2022-04-25 08:06:40|297.93|294.81|297.93|294.81|298.32|295.2|297.93|294.81|0
1650874010000|2022-04-25 08:06:50|297.84|294.72|297.74|294.62|297.84|294.72|297.74|294.62|0
1650874020000|2022-04-25 08:07:00|297.54|294.42|297.45|294.33|297.74|294.62|297.45|294.33|0
1650874030000|2022-04-25 08:07:10|297.35|294.23|297.35|294.23|297.35|294.23|297.35|294.23|0
1650874040000|2022-04-25 08:07:20|296.96|293.84|296.38|293.26|296.96|293.84|296.38|293.26|0
1650874050000|2022-04-25 08:07:30|296.57|293.45|295.99|292.87|296.57|293.45|295.99|292.87|0
1650874060000|2022-04-25 08:07:40|296.18|293.06|296.76|293.64|296.96|293.84|296.18|293.06|0
1650874070000|2022-04-25 08:07:50|296.96|293.84|297.15|294.03|297.15|294.03|296.96|293.84|0
1650874080000|2022-04-25 08:08:00|297.45|294.33|297.54|294.42|297.54|294.42|297.35|294.23|0
1650874090000|2022-04-25 08:08:10|298.13|295.01|298.32|295.2|298.32|295.2|297.93|294.81|0
1650874100000|2022-04-25 08:08:20|298.13|295.01|298.13|295.01|298.13|295.01|298.03|294.91|0
1650874110000|2022-04-25 08:08:30|298.32|295.2|298.03|294.91|298.32|295.2|298.03|294.91|0
1650874120000|2022-04-25 08:08:40|298.13|295.01|298.52|295.4|298.71|295.59|298.13|295.01|0
1650874130000|2022-04-25 08:08:50|298.71|295.59|299.69|296.57|299.69|296.57|298.71|295.59|0
1650874140000|2022-04-25 08:09:00|299.88|296.76|299.69|296.57|300.08|296.96|299.69|296.57|0
1650874150000|2022-04-25 08:09:10|299.79|296.67|300.08|296.96|300.08|296.96|299.79|296.67|0
1650874160000|2022-04-25 08:09:20|300.27|297.15|300.67|297.55|300.86|297.74|300.27|297.15|0
1650874170000|2022-04-25 08:09:30|300.86|297.74|301.25|298.13|301.25|298.13|300.86|297.74|0
1650874180000|2022-04-25 08:09:40|301.06|297.94|300.67|297.55|301.06|297.94|300.67|297.55|0
1650874190000|2022-04-25 08:09:50|300.47|297.35|301.35|298.23|301.35|298.23|300.47|297.35|0
1650874200000|2022-04-25 08:10:00|301.06|297.94|300.47|297.35|301.06|297.94|300.38|297.26|0
1650874210000|2022-04-25 08:10:10|300.67|297.55|300.47|297.35|301.06|297.94|300.47|297.35|0
1650874220000|2022-04-25 08:10:20|300.67|297.55|300.96|297.84|300.96|297.84|300.67|297.55|0
1650874230000|2022-04-25 08:10:30|300.57|297.45|300.27|297.15|300.67|297.55|299.88|296.76|0
1650874240000|2022-04-25 08:10:40|300.66|297.54|300.38|297.26|300.66|297.54|300.38|297.26|0
1650874250000|2022-04-25 08:10:50|300.27|297.15|300.27|297.15|300.27|297.15|300.08|296.96|0
1650874260000|2022-04-25 08:11:00|300.38|297.26|300.47|297.35|300.57|297.45|300.38|297.26|0
1650874270000|2022-04-25 08:11:10|300.27|297.15|300.47|297.35|300.47|297.35|300.08|296.96|0
1650874280000|2022-04-25 08:11:20|300.66|297.54|300.47|297.35|300.66|297.54|300.37|297.25|0
1650874290000|2022-04-25 08:11:30|300.66|297.54|301.55|298.43|301.55|298.43|300.66|297.54|0
1650874300000|2022-04-25 08:11:40|301.64|298.52|302.23|299.11|302.23|299.11|301.64|298.52|0
1650874310000|2022-04-25 08:11:50|302.62|299.5|302.62|299.5|302.62|299.5|302.43|299.31|0
1650874320000|2022-04-25 08:12:00|302.73|299.61|303.21|300.09|303.21|300.09|302.73|299.61|0
1650874330000|2022-04-25 08:12:10|303.32|300.2|303.71|300.59|303.71|300.59|303.32|300.2|0
1650874340000|2022-04-25 08:12:20|303.61|300.49|303.21|300.09|303.61|300.49|303.21|300.09|0
1650874350000|2022-04-25 08:12:30|303.8|300.68|303.71|300.59|303.8|300.68|303.41|300.29|0
1650874360000|2022-04-25 08:12:40|303.61|300.49|303.8|300.68|303.8|300.68|303.61|300.49|0
1650874370000|2022-04-25 08:12:50|304|300.88|303.61|300.49|304|300.88|303.61|300.49|0
1650874380000|2022-04-25 08:13:00|303.8|300.68|303.61|300.49|304|300.88|303.61|300.49|0
1650874390000|2022-04-25 08:13:10|304.39|301.27|305.18|302.06|305.18|302.06|304.39|301.27|0
1650874400000|2022-04-25 08:13:20|304.79|301.67|304.79|301.67|304.79|301.67|304.59|301.47|0
1650874410000|2022-04-25 08:13:30|304.59|301.47|304.98|301.86|304.98|301.86|304.39|301.27|0
1650874420000|2022-04-25 08:13:40|304.79|301.67|305.18|302.06|305.18|302.06|304.79|301.67|0
1650874430000|2022-04-25 08:13:50|305.57|302.45|305.28|302.16|305.68|302.56|305.28|302.16|0
1650874440000|2022-04-25 08:14:00|304.98|301.86|304.98|301.86|305.18|302.06|304.98|301.86|0
1650874450000|2022-04-25 08:14:10|304.79|301.67|304.69|301.57|304.79|301.67|304.69|301.57|0
1650874460000|2022-04-25 08:14:20|304.79|301.67|304.59|301.47|304.79|301.67|304.59|301.47|0
1650874470000|2022-04-25 08:14:30|304.98|301.86|305.18|302.06|305.18|302.06|304.98|301.86|0
1650874480000|2022-04-25 08:14:40|304.98|301.86|304.59|301.47|304.98|301.86|304.59|301.47|0
1650874490000|2022-04-25 08:14:50|304.19|301.07|303.6|300.48|304.19|301.07|303.6|300.48|0
1650874500000|2022-04-25 08:15:00|303.21|300.09|303.21|300.09|303.21|300.09|303.01|299.89|0
1650874510000|2022-04-25 08:15:10|303.8|300.68|303.8|300.68|303.8|300.68|303.71|300.59|0
1650874520000|2022-04-25 08:15:20|304|300.88|303.6|300.48|304.19|301.07|303.6|300.48|0
1650874530000|2022-04-25 08:15:30|303.41|300.29|302.82|299.7|303.51|300.39|302.82|299.7|0
1650874540000|2022-04-25 08:15:40|302.62|299.5|302.03|298.91|302.62|299.5|302.03|298.91|0
1650874550000|2022-04-25 08:15:50|301.84|298.72|302.62|299.5|302.62|299.5|301.84|298.72|0
1650874560000|2022-04-25 08:16:00|302.33|299.21|302.43|299.31|302.43|299.31|302.23|299.11|0
1650874570000|2022-04-25 08:16:10|302.23|299.11|300.96|297.84|302.23|299.11|300.96|297.84|0
1650874580000|2022-04-25 08:16:20|301.05|297.93|300.47|297.35|301.05|297.93|300.27|297.15|0
1650874590000|2022-04-25 08:16:30|300.76|297.64|301.05|297.93|301.05|297.93|300.76|297.64|0
1650874600000|2022-04-25 08:16:40|301.25|298.13|301.25|298.13|301.25|298.13|301.05|297.93|0
1650874610000|2022-04-25 08:16:50|300.57|297.45|300.57|297.45|300.57|297.45|300.47|297.35|0
1650874620000|2022-04-25 08:17:00|300.18|297.06|300.86|297.74|300.86|297.74|300.18|297.06|0
1650874630000|2022-04-25 08:17:10|300.76|297.64|301.25|298.13|301.25|298.13|300.76|297.64|0
1650874640000|2022-04-25 08:17:20|301.05|297.93|300.96|297.84|301.05|297.93|300.86|297.74|0
1650874650000|2022-04-25 08:17:30|301.25|298.13|300.66|297.54|301.35|298.23|300.66|297.54|0
1650874660000|2022-04-25 08:17:40|300.96|297.84|301.44|298.32|301.44|298.32|300.96|297.84|0
1650874670000|2022-04-25 08:17:50|301.64|298.52|302.42|299.3|302.42|299.3|301.64|298.52|0
1650874680000|2022-04-25 08:18:00|302.53|299.41|303.21|300.09|303.21|300.09|302.53|299.41|0
1650874690000|2022-04-25 08:18:10|303.6|300.48|303.21|300.09|303.6|300.48|303.21|300.09|0
1650874700000|2022-04-25 08:18:20|302.62|299.5|302.42|299.3|302.72|299.6|302.23|299.11|0
1650874710000|2022-04-25 08:18:30|302.53|299.41|302.82|299.7|302.82|299.7|302.53|299.41|0
1650874720000|2022-04-25 08:18:40|303.01|299.89|302.82|299.7|303.01|299.89|302.82|299.7|0
1650874730000|2022-04-25 08:18:50|303.01|299.89|303.21|300.09|303.21|300.09|302.82|299.7|0
1650874740000|2022-04-25 08:19:00|302.82|299.7|302.62|299.5|302.82|299.7|302.42|299.3|0
1650874750000|2022-04-25 08:19:10|302.33|299.21|302.23|299.11|302.42|299.3|302.23|299.11|0
1650874760000|2022-04-25 08:19:20|301.64|298.52|302.23|299.11|302.23|299.11|301.64|298.52|0
1650874770000|2022-04-25 08:19:30|302.13|299.01|303.21|300.09|303.21|300.09|301.83|298.71|0
1650874780000|2022-04-25 08:19:40|303.44|300.32|302.95|299.83|303.44|300.32|302.95|299.83|0
1650874790000|2022-04-25 08:19:50|303.05|299.93|301.31|298.19|303.05|299.93|301.31|298.19|0
1650874800000|2022-04-25 08:20:00|301.42|298.3|301.02|297.9|301.42|298.3|301.02|297.9|0
1650874810000|2022-04-25 08:20:10|300.92|297.8|301.22|298.1|301.22|298.1|300.92|297.8|0
1650874820000|2022-04-25 08:20:20|301.12|298|301.31|298.19|301.51|298.39|301.12|298|0
1650874830000|2022-04-25 08:20:30|301.71|298.59|301.81|298.69|302.49|299.37|301.71|298.59|0
1650874840000|2022-04-25 08:20:40|301.9|298.78|302.1|298.98|302.1|298.98|301.9|298.78|0
1650874850000|2022-04-25 08:20:50|302.2|299.08|302.49|299.37|302.49|299.37|302.2|299.08|0
1650874860000|2022-04-25 08:21:00|302.1|298.98|301.9|298.78|302.1|298.98|301.9|298.78|0
1650874870000|2022-04-25 08:21:10|301.71|298.59|301.9|298.78|301.9|298.78|301.71|298.59|0
1650874880000|2022-04-25 08:21:20|301.71|298.59|301.9|298.78|301.9|298.78|301.42|298.3|0
1650874890000|2022-04-25 08:21:30|302.2|299.08|301.81|298.69|302.3|299.18|301.81|298.69|0
1650874900000|2022-04-25 08:21:40|301.9|298.78|301.71|298.59|301.9|298.78|301.71|298.59|0
1650874910000|2022-04-25 08:21:50|301.51|298.39|302.1|298.98|302.1|298.98|301.51|298.39|0
1650874920000|2022-04-25 08:22:00|301.9|298.78|302.01|298.89|302.01|298.89|301.81|298.69|0
1650874930000|2022-04-25 08:22:10|302.2|299.08|302|298.88|302.2|299.08|302|298.88|0
1650874940000|2022-04-25 08:22:20|302.2|299.08|303.67|300.55|303.67|300.55|302.2|299.08|0
1650874950000|2022-04-25 08:22:30|303.19|300.07|303.87|300.75|303.87|300.75|303.19|300.07|0
1650874960000|2022-04-25 08:22:40|303.67|300.55|303.67|300.55|303.67|300.55|303.67|300.55|0
1650874970000|2022-04-25 08:22:50|303.87|300.75|303.78|300.66|303.87|300.75|303.67|300.55|0
1650874980000|2022-04-25 08:23:00|304.07|300.95|304.27|301.15|304.27|301.15|304.07|300.95|0
1650874990000|2022-04-25 08:23:10|304.46|301.34|304.27|301.15|304.66|301.54|304.27|301.15|0
1650875000000|2022-04-25 08:23:20|304.46|301.34|304.27|301.15|304.46|301.34|304.07|300.95|0
1650875010000|2022-04-25 08:23:30|304.46|301.34|304.57|301.45|304.57|301.45|304.37|301.25|0
1650875020000|2022-04-25 08:23:40|304.46|301.34|304.86|301.74|305.05|301.93|304.46|301.34|0
1650875030000|2022-04-25 08:23:50|305.05|301.93|305.16|302.04|305.16|302.04|304.66|301.54|0
1650875040000|2022-04-25 08:24:00|305.25|302.13|305.05|301.93|305.25|302.13|304.46|301.34|0
1650875050000|2022-04-25 08:24:10|305.45|302.33|305.45|302.33|305.45|302.33|305.25|302.13|0
1650875060000|2022-04-25 08:24:20|305.65|302.53|305.35|302.23|305.65|302.53|305.35|302.23|0
1650875070000|2022-04-25 08:24:30|305.45|302.33|304.46|301.34|305.45|302.33|304.46|301.34|0
1650875080000|2022-04-25 08:24:40|304.66|301.54|304.66|301.54|304.86|301.74|304.46|301.34|0
1650875090000|2022-04-25 08:24:50|304.86|301.74|304.26|301.14|305.05|301.93|304.26|301.14|0
1650875100000|2022-04-25 08:25:00|304.07|300.95|303.67|300.55|304.07|300.95|303.48|300.36|0
1650875110000|2022-04-25 08:25:10|303.48|300.36|302.99|299.87|303.48|300.36|302.99|299.87|0
1650875120000|2022-04-25 08:25:20|302.88|299.76|302.99|299.87|303.18|300.06|302.79|299.67|0
1650875130000|2022-04-25 08:25:30|302.79|299.67|302.29|299.17|302.79|299.67|302.29|299.17|0
1650875140000|2022-04-25 08:25:40|302.1|298.98|301.51|298.39|302.1|298.98|301.51|298.39|0
1650875150000|2022-04-25 08:25:50|301.41|298.29|301.7|298.58|301.7|298.58|301.22|298.1|0
1650875160000|2022-04-25 08:26:00|301.31|298.19|300.92|297.8|301.31|298.19|300.72|297.6|0
1650875170000|2022-04-25 08:26:10|301.02|297.9|301.31|298.19|301.31|298.19|301.02|297.9|0
1650875180000|2022-04-25 08:26:20|301.22|298.1|301.31|298.19|301.31|298.19|301.22|298.1|0
1650875190000|2022-04-25 08:26:30|301.51|298.39|301.51|298.39|302.1|298.98|301.51|298.39|0
1650875200000|2022-04-25 08:26:40|301.9|298.78|301.22|298.1|301.9|298.78|301.22|298.1|0
1650875210000|2022-04-25 08:26:50|301.11|297.99|301.11|297.99|301.11|297.99|301.02|297.9|0
1650875220000|2022-04-25 08:27:00|300.82|297.7|301.02|297.9|301.02|297.9|300.82|297.7|0
1650875230000|2022-04-25 08:27:10|300.92|297.8|301.02|297.9|301.02|297.9|300.72|297.6|0
1650875240000|2022-04-25 08:27:20|300.92|297.8|301.9|298.78|301.9|298.78|300.92|297.8|0
1650875250000|2022-04-25 08:27:30|301.81|298.69|301.7|298.58|301.81|298.69|301.61|298.49|0
1650875260000|2022-04-25 08:27:40|301.51|298.39|301.51|298.39|301.61|298.49|301.51|298.39|0
1650875270000|2022-04-25 08:27:50|301.61|298.49|301.9|298.78|302.1|298.98|301.61|298.49|0
1650875280000|2022-04-25 08:28:00|302.29|299.17|301.7|298.58|302.29|299.17|301.7|298.58|0
1650875290000|2022-04-25 08:28:10|301.31|298.19|301.31|298.19|301.31|298.19|301.11|297.99|0
1650875300000|2022-04-25 08:28:20|301.11|297.99|301.11|297.99|301.11|297.99|301.11|297.99|0
1650875310000|2022-04-25 08:28:30|301.31|298.19|301.31|298.19|301.31|298.19|301.31|298.19|0
1650875320000|2022-04-25 08:28:40|301.51|298.39|301.7|298.58|301.7|298.58|301.41|298.29|0
1650875330000|2022-04-25 08:28:50|301.9|298.78|301.8|298.68|301.9|298.78|301.8|298.68|0
1650875340000|2022-04-25 08:29:00|301.9|298.78|302.39|299.27|302.39|299.27|301.9|298.78|0
1650875350000|2022-04-25 08:29:10|302.49|299.37|303.47|300.35|303.47|300.35|302.49|299.37|0
1650875360000|2022-04-25 08:29:20|303.67|300.55|303.58|300.46|303.67|300.55|303.28|300.16|0
1650875370000|2022-04-25 08:29:30|303.08|299.96|303.47|300.35|303.67|300.55|303.08|299.96|0
1650875380000|2022-04-25 08:29:40|303.58|300.46|303.47|300.35|303.67|300.55|303.28|300.16|0
1650875390000|2022-04-25 08:29:50|303.77|300.65|304.06|300.94|304.36|301.24|303.77|300.65|0
1650875400000|2022-04-25 08:30:00|304.46|301.34|304.66|301.54|304.66|301.54|304.46|301.34|0
1650875410000|2022-04-25 08:30:10|304.46|301.34|303.58|300.46|304.46|301.34|303.47|300.35|0
1650875420000|2022-04-25 08:30:20|303.87|300.75|303.97|300.85|304.06|300.94|303.87|300.75|0
1650875430000|2022-04-25 08:30:30|303.77|300.65|303.47|300.35|303.77|300.65|303.47|300.35|0
1650875440000|2022-04-25 08:30:40|303.77|300.65|302.79|299.67|303.77|300.65|302.79|299.67|0
1650875450000|2022-04-25 08:30:50|302.68|299.56|302.88|299.76|302.88|299.76|302.68|299.56|0
1650875460000|2022-04-25 08:31:00|302.68|299.56|302.09|298.97|302.68|299.56|302|298.88|0
1650875470000|2022-04-25 08:31:10|302.29|299.17|302.09|298.97|302.29|299.17|302.09|298.97|0
1650875480000|2022-04-25 08:31:20|301.7|298.58|301.5|298.38|301.7|298.58|301.5|298.38|0
1650875490000|2022-04-25 08:31:30|301.31|298.19|301.5|298.38|301.7|298.58|301.31|298.19|0
1650875500000|2022-04-25 08:31:40|301.7|298.58|301.5|298.38|301.7|298.58|301.5|298.38|0
1650875510000|2022-04-25 08:31:50|301.11|297.99|301.5|298.38|301.5|298.38|301.11|297.99|0
1650875520000|2022-04-25 08:32:00|301.61|298.49|301.31|298.19|301.61|298.49|301.11|297.99|0
1650875530000|2022-04-25 08:32:10|301.11|297.99|300.91|297.79|301.11|297.99|300.91|297.79|0
1650875540000|2022-04-25 08:32:20|300.52|297.4|300.91|297.79|300.91|297.79|300.52|297.4|0
1650875550000|2022-04-25 08:32:30|300.72|297.6|300.13|297.01|300.72|297.6|300.13|297.01|0
1650875560000|2022-04-25 08:32:40|299.93|296.81|299.74|296.62|299.93|296.81|299.74|296.62|0
1650875570000|2022-04-25 08:32:50|299.84|296.72|300.13|297.01|300.52|297.4|299.84|296.72|0
1650875580000|2022-04-25 08:33:00|299.93|296.81|299.93|296.81|299.93|296.81|299.93|296.81|0
1650875590000|2022-04-25 08:33:10|300.33|297.21|300.91|297.79|300.91|297.79|300.33|297.21|0
1650875600000|2022-04-25 08:33:20|301.21|298.09|300.72|297.6|301.21|298.09|300.72|297.6|0
1650875610000|2022-04-25 08:33:30|301.11|297.99|301.61|298.49|301.7|298.58|301.11|297.99|0
1650875620000|2022-04-25 08:33:40|301.7|298.58|302.19|299.07|302.19|299.07|301.41|298.29|0
1650875630000|2022-04-25 08:33:50|301.9|298.78|302.68|299.56|302.68|299.56|301.9|298.78|0
1650875640000|2022-04-25 08:34:00|302.88|299.76|302.49|299.37|302.88|299.76|302.49|299.37|0
1650875650000|2022-04-25 08:34:10|302.29|299.17|302.68|299.56|302.88|299.76|302.29|299.17|0
1650875660000|2022-04-25 08:34:20|302.88|299.76|302.88|299.76|303.18|300.06|302.88|299.76|0
1650875670000|2022-04-25 08:34:30|302.78|299.66|302.19|299.07|302.78|299.66|302.19|299.07|0
1650875680000|2022-04-25 08:34:40|302.49|299.37|301.7|298.58|302.49|299.37|301.7|298.58|0
1650875690000|2022-04-25 08:34:50|301.6|298.48|301.8|298.68|302|298.88|301.6|298.48|0
1650875700000|2022-04-25 08:35:00|302.09|298.97|302.49|299.37|302.49|299.37|302.09|298.97|0
1650875710000|2022-04-25 08:35:10|302.68|299.56|302.88|299.76|302.88|299.76|302.59|299.47|0
1650875720000|2022-04-25 08:35:20|302.59|299.47|302.78|299.66|302.78|299.66|302.59|299.47|0
1650875730000|2022-04-25 08:35:30|301.9|298.78|302.09|298.97|302.09|298.97|301.89|298.77|0
1650875740000|2022-04-25 08:35:40|302|298.88|302.09|298.97|302.09|298.97|302|298.88|0
1650875750000|2022-04-25 08:35:50|302.39|299.27|302.29|299.17|302.39|299.27|302.19|299.07|0
1650875760000|2022-04-25 08:36:00|302.09|298.97|302.09|298.97|302.09|298.97|301.89|298.77|0
1650875770000|2022-04-25 08:36:10|301.89|298.77|302.88|299.76|302.88|299.76|301.89|298.77|0
1650875780000|2022-04-25 08:36:20|303.27|300.15|303.47|300.35|303.57|300.45|303.27|300.15|0
1650875790000|2022-04-25 08:36:30|303.37|300.25|303.27|300.15|303.47|300.35|303.27|300.15|0
1650875800000|2022-04-25 08:36:40|303.47|300.35|302.78|299.66|303.47|300.35|302.68|299.56|0
1650875810000|2022-04-25 08:36:50|302.59|299.47|302.68|299.56|302.68|299.56|302.59|299.47|0
1650875820000|2022-04-25 08:37:00|302.19|299.07|301.8|298.68|302.29|299.17|301.8|298.68|0
1650875830000|2022-04-25 08:37:10|302|298.88|301.8|298.68|302|298.88|301.8|298.68|0
1650875840000|2022-04-25 08:37:20|301.7|298.58|301.6|298.48|301.8|298.68|301.6|298.48|0
1650875850000|2022-04-25 08:37:30|301.5|298.38|301.6|298.48|301.7|298.58|301.5|298.38|0
1650875860000|2022-04-25 08:37:40|301.5|298.38|301.89|298.77|301.89|298.77|301.5|298.38|0
1650875870000|2022-04-25 08:37:50|301.7|298.58|302.09|298.97|302.09|298.97|301.7|298.58|0
1650875880000|2022-04-25 08:38:00|302.19|299.07|302.78|299.66|302.88|299.76|302.19|299.07|0
1650875890000|2022-04-25 08:38:10|302.88|299.76|302.39|299.27|302.88|299.76|302.39|299.27|0
1650875900000|2022-04-25 08:38:20|302.29|299.17|302.09|298.97|302.29|299.17|302.09|298.97|0
1650875910000|2022-04-25 08:38:30|301.8|298.68|302|298.88|302.09|298.97|301.8|298.68|0
1650875920000|2022-04-25 08:38:40|302.09|298.97|302.48|299.36|302.48|299.36|302|298.88|0
1650875930000|2022-04-25 08:38:50|302.68|299.56|302.88|299.76|303.27|300.15|302.68|299.56|0
1650875940000|2022-04-25 08:39:00|302.98|299.86|303.47|300.35|303.47|300.35|302.78|299.66|0
1650875950000|2022-04-25 08:39:10|303.66|300.54|303.66|300.54|304.06|300.94|303.66|300.54|0
1650875960000|2022-04-25 08:39:20|303.77|300.65|303.86|300.74|303.86|300.74|303.77|300.65|0
1650875970000|2022-04-25 08:39:30|303.77|300.65|303.37|300.25|303.77|300.65|303.37|300.25|0
1650875980000|2022-04-25 08:39:40|303.18|300.06|303.27|300.15|303.47|300.35|302.88|299.76|0
1650875990000|2022-04-25 08:39:50|303.57|300.45|304.26|301.14|304.26|301.14|303.57|300.45|0
1650876000000|2022-04-25 08:40:00|304.16|301.04|304.16|301.04|304.16|301.04|304.06|300.94|0
1650876010000|2022-04-25 08:40:10|304.65|301.53|305.05|301.93|305.05|301.93|304.65|301.53|0
1650876020000|2022-04-25 08:40:20|305.24|302.12|306.03|302.91|306.23|303.11|305.24|302.12|0
1650876030000|2022-04-25 08:40:30|305.84|302.72|305.84|302.72|305.84|302.72|305.64|302.52|0
1650876040000|2022-04-25 08:40:40|305.64|302.52|305.54|302.42|305.84|302.72|305.54|302.42|0
1650876050000|2022-04-25 08:40:50|305.64|302.52|305.44|302.32|305.74|302.62|305.44|302.32|0
1650876060000|2022-04-25 08:41:00|305.24|302.12|306.33|303.21|306.33|303.21|305.24|302.12|0
1650876070000|2022-04-25 08:41:10|306.43|303.31|306.23|303.11|306.43|303.31|306.14|303.02|0
1650876080000|2022-04-25 08:41:20|306.43|303.31|306.53|303.41|306.53|303.41|306.43|303.31|0
1650876090000|2022-04-25 08:41:30|306.03|302.91|305.44|302.32|306.03|302.91|305.44|302.32|0
1650876100000|2022-04-25 08:41:40|305.64|302.52|305.64|302.52|305.64|302.52|305.54|302.42|0
1650876110000|2022-04-25 08:41:50|305.54|302.42|305.94|302.82|305.94|302.82|305.54|302.42|0
1650876120000|2022-04-25 08:42:00|305.74|302.62|306.03|302.91|306.03|302.91|305.74|302.62|0
1650876130000|2022-04-25 08:42:10|306.23|303.11|306.14|303.02|306.23|303.11|306.14|303.02|0
1650876140000|2022-04-25 08:42:20|306.43|303.31|306.03|302.91|306.43|303.31|306.03|302.91|0
1650876150000|2022-04-25 08:42:30|305.83|302.71|305.83|302.71|305.83|302.71|305.54|302.42|0
1650876160000|2022-04-25 08:42:40|306.23|303.11|305.83|302.71|306.23|303.11|305.83|302.71|0
1650876170000|2022-04-25 08:42:50|306.03|302.91|306.43|303.31|306.63|303.51|306.03|302.91|0
1650876180000|2022-04-25 08:43:00|306.23|303.11|306.23|303.11|306.63|303.51|306.23|303.11|0
1650876190000|2022-04-25 08:43:10|306.63|303.51|306.63|303.51|306.82|303.7|306.63|303.51|0
1650876200000|2022-04-25 08:43:20|306.82|303.7|306.43|303.31|306.82|303.7|306.43|303.31|0
1650876210000|2022-04-25 08:43:30|306.23|303.11|306.23|303.11|306.23|303.11|306.03|302.91|0
1650876220000|2022-04-25 08:43:40|306.33|303.21|306.23|303.11|306.33|303.21|306.23|303.11|0
1650876230000|2022-04-25 08:43:50|306.03|302.91|306.82|303.7|306.82|303.7|306.03|302.91|0
1650876240000|2022-04-25 08:44:00|307.02|303.9|306.33|303.21|307.02|303.9|306.33|303.21|0
1650876250000|2022-04-25 08:44:10|306.53|303.41|306.33|303.21|306.63|303.51|306.33|303.21|0
1650876260000|2022-04-25 08:44:20|306.82|303.7|306.62|303.5|307.02|303.9|306.62|303.5|0
1650876270000|2022-04-25 08:44:30|306.82|303.7|306.62|303.5|307.12|304|306.62|303.5|0
1650876280000|2022-04-25 08:44:40|306.73|303.61|307.12|304|307.12|304|306.73|303.61|0
1650876290000|2022-04-25 08:44:50|306.93|303.81|307.22|304.1|307.22|304.1|306.82|303.7|0
1650876300000|2022-04-25 08:45:00|307.62|304.5|307.32|304.2|307.62|304.5|307.32|304.2|0
1650876310000|2022-04-25 08:45:10|307.42|304.3|307.42|304.3|307.42|304.3|307.02|303.9|0
1650876320000|2022-04-25 08:45:20|307.52|304.4|307.12|304|307.52|304.4|306.82|303.7|0
1650876330000|2022-04-25 08:45:30|307.22|304.1|308.21|305.09|308.21|305.09|307.22|304.1|0
1650876340000|2022-04-25 08:45:40|308.01|304.89|307.92|304.8|308.01|304.89|307.52|304.4|0
1650876350000|2022-04-25 08:45:50|308.41|305.29|309.6|306.48|309.6|306.48|308.41|305.29|0
1650876360000|2022-04-25 08:46:00|309.51|306.39|309.8|306.68|309.8|306.68|309.4|306.28|0
1650876370000|2022-04-25 08:46:10|309.6|306.48|309.8|306.68|309.9|306.78|309.6|306.48|0
1650876380000|2022-04-25 08:46:20|309.9|306.78|309.9|306.78|310|306.88|309.8|306.68|0
1650876390000|2022-04-25 08:46:30|309.8|306.68|309.8|306.68|309.8|306.68|309.6|306.48|0
1650876400000|2022-04-25 08:46:40|310|306.88|310.99|307.87|310.99|307.87|310|306.88|0
1650876410000|2022-04-25 08:46:50|311.3|308.18|310.99|307.87|311.59|308.47|310.99|307.87|0
1650876420000|2022-04-25 08:47:00|311.19|308.07|310.99|307.87|311.3|308.18|310.99|307.87|0
1650876430000|2022-04-25 08:47:10|310.79|307.67|311.19|308.07|311.19|308.07|310.6|307.48|0
1650876440000|2022-04-25 08:47:20|311.39|308.27|310.99|307.87|311.39|308.27|310.79|307.67|0
1650876450000|2022-04-25 08:47:30|311.19|308.07|310.99|307.87|311.19|308.07|310.99|307.87|0
1650876460000|2022-04-25 08:47:40|310.79|307.67|310.99|307.87|311.19|308.07|310.79|307.67|0
1650876470000|2022-04-25 08:47:50|311.39|308.27|311.19|308.07|311.39|308.27|311.19|308.07|0
1650876480000|2022-04-25 08:48:00|311.59|308.47|311.39|308.27|311.59|308.47|311.39|308.27|0
1650876490000|2022-04-25 08:48:10|311.5|308.38|311.79|308.67|311.99|308.87|311.5|308.38|0
1650876500000|2022-04-25 08:48:20|312.09|308.97|311.39|308.27|312.09|308.97|311.39|308.27|0
1650876510000|2022-04-25 08:48:30|311.59|308.47|311.19|308.07|311.59|308.47|311.19|308.07|0
1650876520000|2022-04-25 08:48:40|310.79|307.67|310.7|307.58|310.79|307.67|310.7|307.58|0
1650876530000|2022-04-25 08:48:50|310.79|307.67|310.99|307.87|310.99|307.87|310.79|307.67|0
1650876540000|2022-04-25 08:49:00|311.79|308.67|312.39|309.27|312.39|309.27|311.79|308.67|0
1650876550000|2022-04-25 08:49:10|312.29|309.17|312.49|309.37|312.59|309.47|312.29|309.17|0
1650876560000|2022-04-25 08:49:20|312.59|309.47|312.99|309.87|313.39|310.27|312.59|309.47|0
1650876570000|2022-04-25 08:49:30|313.19|310.07|313.19|310.07|313.19|310.07|313.09|309.97|0
1650876580000|2022-04-25 08:49:40|312.59|309.47|312.99|309.87|312.99|309.87|312.59|309.47|0
1650876590000|2022-04-25 08:49:50|312.59|309.47|312.49|309.37|312.79|309.67|312.49|309.37|0
1650876600000|2022-04-25 08:50:00|312.59|309.47|312.49|309.37|312.79|309.67|312.39|309.27|0
1650876610000|2022-04-25 08:50:10|312.59|309.47|313.19|310.07|313.19|310.07|312.59|309.47|0
1650876620000|2022-04-25 08:50:20|313.39|310.27|313.19|310.07|313.79|310.67|313.19|310.07|0
1650876630000|2022-04-25 08:50:30|313.29|310.17|313.19|310.07|313.29|310.17|313.19|310.07|0
1650876640000|2022-04-25 08:50:40|313.39|310.27|312.99|309.87|313.39|310.27|312.99|309.87|0
1650876650000|2022-04-25 08:50:50|313.19|310.07|313.19|310.07|313.19|310.07|313.19|310.07|0
1650876660000|2022-04-25 08:51:00|313.59|310.47|314.39|311.27|314.39|311.27|313.59|310.47|0
1650876670000|2022-04-25 08:51:10|313.79|310.67|313.69|310.57|313.79|310.67|313.59|310.47|0
1650876680000|2022-04-25 08:51:20|313.99|310.87|314.19|311.07|314.39|311.27|313.99|310.87|0
1650876690000|2022-04-25 08:51:30|314.09|310.97|314.09|310.97|314.19|311.07|314.09|310.97|0
1650876700000|2022-04-25 08:51:40|313.89|310.77|313.99|310.87|314.29|311.17|313.79|310.67|0
1650876710000|2022-04-25 08:51:50|313.79|310.67|313.59|310.47|313.79|310.67|313.59|310.47|0
1650876720000|2022-04-25 08:52:00|313.99|310.87|313.79|310.67|313.99|310.87|313.79|310.67|0
1650876730000|2022-04-25 08:52:10|313.99|310.87|313.79|310.67|313.99|310.87|313.69|310.57|0
1650876740000|2022-04-25 08:52:20|314.39|311.27|314.29|311.17|314.39|311.27|314.19|311.07|0
1650876750000|2022-04-25 08:52:30|314.19|311.07|314.59|311.47|314.59|311.47|314.19|311.07|0
1650876760000|2022-04-25 08:52:40|314.89|311.77|314.79|311.67|314.89|311.77|314.59|311.47|0
1650876770000|2022-04-25 08:52:50|314.59|311.47|314.59|311.47|314.79|311.67|314.59|311.47|0
1650876780000|2022-04-25 08:53:00|314.79|311.67|314.79|311.67|314.79|311.67|314.59|311.47|0
1650876790000|2022-04-25 08:53:10|314.59|311.47|314.99|311.87|314.99|311.87|314.59|311.47|0
1650876800000|2022-04-25 08:53:20|315.19|312.07|315.09|311.97|315.19|312.07|315.09|311.97|0
1650876810000|2022-04-25 08:53:30|314.79|311.67|314.39|311.27|314.79|311.67|314.39|311.27|0
1650876820000|2022-04-25 08:53:40|314.49|311.37|314.79|311.67|314.79|311.67|314.49|311.37|0
1650876830000|2022-04-25 08:53:50|314.99|311.87|314.39|311.27|314.99|311.87|314.39|311.27|0
1650876840000|2022-04-25 08:54:00|314.19|311.07|314.89|311.77|314.99|311.87|314.19|311.07|0
1650876850000|2022-04-25 08:54:10|314.99|311.87|314.29|311.17|314.99|311.87|314.29|311.17|0
1650876860000|2022-04-25 08:54:20|314.19|311.07|314.59|311.47|314.79|311.67|314.19|311.07|0
1650876870000|2022-04-25 08:54:30|314.19|311.07|314.69|311.57|314.69|311.57|314.19|311.07|0
1650876880000|2022-04-25 08:54:40|314.49|311.37|313.98|310.86|314.49|311.37|313.98|310.86|0
1650876890000|2022-04-25 08:54:50|314.18|311.06|314.39|311.27|314.39|311.27|314.18|311.06|0
1650876900000|2022-04-25 08:55:00|314.59|311.47|314.59|311.47|314.59|311.47|314.59|311.47|0
1650876910000|2022-04-25 08:55:10|314.49|311.37|314.38|311.26|314.59|311.47|314.38|311.26|0
1650876920000|2022-04-25 08:55:20|314.18|311.06|313.69|310.57|314.18|311.06|313.69|310.57|0
1650876930000|2022-04-25 08:55:30|313.58|310.46|313.58|310.46|313.58|310.46|313.49|310.37|0
1650876940000|2022-04-25 08:55:40|313.49|310.37|313.58|310.46|313.58|310.46|313.38|310.26|0
1650876950000|2022-04-25 08:55:50|313.38|310.26|313.38|310.26|313.38|310.26|313.38|310.26|0
1650876960000|2022-04-25 08:56:00|312.78|309.66|313.18|310.06|313.18|310.06|312.78|309.66|0
1650876970000|2022-04-25 08:56:10|312.98|309.86|313.29|310.17|313.38|310.26|312.98|309.86|0
1650876980000|2022-04-25 08:56:20|313.18|310.06|312.98|309.86|313.18|310.06|312.98|309.86|0
1650876990000|2022-04-25 08:56:30|313.09|309.97|312.58|309.46|313.09|309.97|312.58|309.46|0
1650877000000|2022-04-25 08:56:40|312.38|309.26|312.69|309.57|312.78|309.66|312.38|309.26|0
1650877010000|2022-04-25 08:56:50|313.38|310.26|313.69|310.57|314.29|311.17|313.38|310.26|0
1650877020000|2022-04-25 08:57:00|313.89|310.77|313.09|309.97|313.89|310.77|313.09|309.97|0
1650877030000|2022-04-25 08:57:10|312.9|309.78|312.7|309.58|313.09|309.97|312.7|309.58|0
1650877040000|2022-04-25 08:57:20|312.5|309.38|312.4|309.28|312.7|309.58|312.4|309.28|0
1650877050000|2022-04-25 08:57:30|312.5|309.38|312.3|309.18|312.5|309.38|312.3|309.18|0
1650877060000|2022-04-25 08:57:40|312.5|309.38|312.3|309.18|312.5|309.38|312.3|309.18|0
1650877070000|2022-04-25 08:57:50|313|309.88|312.7|309.58|313|309.88|312.7|309.58|0
1650877090000|2022-04-25 08:58:10|313.09|309.97|312.9|309.78|313.4|310.28|312.9|309.78|0
1650877100000|2022-04-25 08:58:20|313.09|309.97|312.9|309.78|313.09|309.97|312.8|309.68|0
1650877110000|2022-04-25 08:58:30|312.8|309.68|312.6|309.48|312.8|309.68|312.5|309.38|0
1650877120000|2022-04-25 08:58:40|312.5|309.38|312.8|309.68|312.9|309.78|312.5|309.38|0
1650877130000|2022-04-25 08:58:50|312.89|309.77|313|309.88|313.09|309.97|312.89|309.77|0
1650877140000|2022-04-25 08:59:00|313.09|309.97|312.5|309.38|313.09|309.97|312.5|309.38|0
1650877150000|2022-04-25 08:59:10|312.1|308.98|311.7|308.58|312.3|309.18|311.7|308.58|0
1650877160000|2022-04-25 08:59:20|311.9|308.78|311.7|308.58|311.9|308.78|311.7|308.58|0
1650877170000|2022-04-25 08:59:30|312.1|308.98|312|308.88|312.1|308.98|312|308.88|0
1650877180000|2022-04-25 08:59:40|311.9|308.78|311.5|308.38|311.9|308.78|311.5|308.38|0
1650877190000|2022-04-25 08:59:50|311.3|308.18|311.3|308.18|311.3|308.18|311.3|308.18|0
1650877200000|2022-04-25 09:00:00|311.7|308.58|312.1|308.98|312.1|308.98|311.7|308.58|0
1650877210000|2022-04-25 09:00:10|312.5|309.38|312.1|308.98|312.5|309.38|311.9|308.78|0
1650877220000|2022-04-25 09:00:20|311.9|308.78|310.91|307.79|311.9|308.78|310.91|307.79|0
1650877230000|2022-04-25 09:00:30|310.71|307.59|309.92|306.8|310.71|307.59|309.92|306.8|0
1650877240000|2022-04-25 09:00:40|309.72|306.6|310.31|307.19|310.31|307.19|309.72|306.6|0
1650877250000|2022-04-25 09:00:50|310.51|307.39|310.31|307.19|310.51|307.39|310.31|307.19|0
1650877260000|2022-04-25 09:01:00|310.51|307.39|310.11|306.99|310.51|307.39|310.11|306.99|0
1650877270000|2022-04-25 09:01:10|310.02|306.9|309.92|306.8|310.02|306.9|309.92|306.8|0
1650877280000|2022-04-25 09:01:20|309.72|306.6|309.32|306.2|309.72|306.6|309.32|306.2|0
1650877290000|2022-04-25 09:01:30|309.43|306.31|309.52|306.4|309.52|306.4|309.43|306.31|0
1650877300000|2022-04-25 09:01:40|309.62|306.5|309.52|306.4|309.72|306.6|309.52|306.4|0
1650877310000|2022-04-25 09:01:50|309.62|306.5|309.72|306.6|309.72|306.6|309.62|306.5|0
1650877320000|2022-04-25 09:02:00|309.82|306.7|309.72|306.6|310.02|306.9|309.72|306.6|0
1650877330000|2022-04-25 09:02:10|309.12|306|309.03|305.91|309.12|306|309.03|305.91|0
1650877340000|2022-04-25 09:02:20|309.12|306|308.93|305.81|309.12|306|308.93|305.81|0
1650877360000|2022-04-25 09:02:40|309.12|306|309.12|306|309.12|306|309.12|306|0
1650877370000|2022-04-25 09:02:50|309.32|306.2|309.32|306.2|309.32|306.2|309.32|306.2|0
1650877380000|2022-04-25 09:03:00|309.12|306|310.11|306.99|310.11|306.99|309.12|306|0
1650877390000|2022-04-25 09:03:10|310.31|307.19|311.1|307.98|311.1|307.98|310.31|307.19|0
1650877400000|2022-04-25 09:03:20|311.21|308.09|310.51|307.39|311.21|308.09|310.51|307.39|0
1650877410000|2022-04-25 09:03:30|310.71|307.59|310.51|307.39|310.71|307.59|310.51|307.39|0
1650877420000|2022-04-25 09:03:40|310.91|307.79|311.1|307.98|311.1|307.98|310.91|307.79|0
1650877430000|2022-04-25 09:03:50|310.61|307.49|310.71|307.59|311.1|307.98|310.61|307.49|0
1650877440000|2022-04-25 09:04:00|310.51|307.39|309.91|306.79|310.51|307.39|309.91|306.79|0
1650877450000|2022-04-25 09:04:10|309.72|306.6|309.62|306.5|309.72|306.6|309.62|306.5|0
1650877460000|2022-04-25 09:04:20|309.32|306.2|309.12|306|309.32|306.2|309.12|306|0
1650877470000|2022-04-25 09:04:30|309.52|306.4|309.52|306.4|309.52|306.4|309.52|306.4|0
1650877480000|2022-04-25 09:04:40|309.32|306.2|309.23|306.11|309.32|306.2|309.12|306|0
1650877490000|2022-04-25 09:04:50|309.12|306|309.72|306.6|309.72|306.6|309.12|306|0
1650877500000|2022-04-25 09:05:00|309.82|306.7|309.91|306.79|310.11|306.99|309.82|306.7|0
1650877510000|2022-04-25 09:05:10|310.11|306.99|310.31|307.19|310.31|307.19|309.91|306.79|0
1650877520000|2022-04-25 09:05:20|310.71|307.59|310.71|307.59|310.71|307.59|310.61|307.49|0
1650877530000|2022-04-25 09:05:30|310.51|307.39|310.31|307.19|310.51|307.39|310.31|307.19|0
1650877540000|2022-04-25 09:05:40|310.11|306.99|310.11|306.99|310.11|306.99|310.11|306.99|0
1650877550000|2022-04-25 09:05:50|310.31|307.19|310.71|307.59|310.9|307.78|310.31|307.19|0
1650877560000|2022-04-25 09:06:00|310.9|307.78|310.9|307.78|311.01|307.89|310.9|307.78|0
1650877570000|2022-04-25 09:06:10|311.1|307.98|311.6|308.48|311.6|308.48|311.1|307.98|0
1650877580000|2022-04-25 09:06:20|311.5|308.38|311.3|308.18|311.5|308.38|311.3|308.18|0
1650877590000|2022-04-25 09:06:30|311.5|308.38|311.4|308.28|311.5|308.38|311.4|308.28|0
1650877600000|2022-04-25 09:06:40|311.1|307.98|310.71|307.59|311.1|307.98|310.71|307.59|0
1650877610000|2022-04-25 09:06:50|310.51|307.39|310.11|306.99|310.51|307.39|310.11|306.99|0
1650877620000|2022-04-25 09:07:00|310.21|307.09|309.91|306.79|310.31|307.19|309.91|306.79|0
1650877630000|2022-04-25 09:07:10|309.82|306.7|310.02|306.9|310.11|306.99|309.72|306.6|0
1650877640000|2022-04-25 09:07:20|309.91|306.79|310.31|307.19|310.31|307.19|309.91|306.79|0
1650877650000|2022-04-25 09:07:30|310.71|307.59|312.69|309.57|312.69|309.57|310.71|307.59|0
1650877660000|2022-04-25 09:07:40|312.49|309.37|312.89|309.77|312.89|309.77|312.29|309.17|0
1650877670000|2022-04-25 09:07:50|313.79|310.67|313.49|310.37|314.28|311.16|313.49|310.37|0
1650877680000|2022-04-25 09:08:00|313.88|310.76|314.68|311.56|314.68|311.56|313.88|310.76|0
1650877690000|2022-04-25 09:08:10|314.28|311.16|314.48|311.36|314.68|311.56|314.28|311.16|0
1650877700000|2022-04-25 09:08:20|314.68|311.56|314.28|311.16|314.68|311.56|314.28|311.16|0
1650877710000|2022-04-25 09:08:30|314.48|311.36|314.48|311.36|314.68|311.56|314.48|311.36|0
1650877720000|2022-04-25 09:08:40|314.68|311.56|314.68|311.56|314.88|311.76|314.68|311.56|0
1650877730000|2022-04-25 09:08:50|314.98|311.86|315.18|312.06|315.28|312.16|314.98|311.86|0
1650877740000|2022-04-25 09:09:00|315.28|312.16|314.88|311.76|315.28|312.16|314.68|311.56|0
1650877750000|2022-04-25 09:09:10|314.68|311.56|312.89|309.77|314.68|311.56|312.89|309.77|0
1650877760000|2022-04-25 09:09:20|312.69|309.57|312.49|309.37|312.69|309.57|312.49|309.37|0
1650877770000|2022-04-25 09:09:30|312.09|308.97|312.29|309.17|312.29|309.17|312.09|308.97|0
1650877780000|2022-04-25 09:09:40|312.4|309.28|312.29|309.17|312.4|309.28|312.29|309.17|0
1650877790000|2022-04-25 09:09:50|312|308.88|311.7|308.58|312|308.88|311.7|308.58|0
1650877800000|2022-04-25 09:10:00|311.89|308.77|312.09|308.97|312.09|308.97|311.7|308.58|0
1650877810000|2022-04-25 09:10:10|312|308.88|312.29|309.17|312.29|309.17|311.89|308.77|0
1650877820000|2022-04-25 09:10:20|311.89|308.77|312.09|308.97|312.29|309.17|311.89|308.77|0
1650877830000|2022-04-25 09:10:30|312.2|309.08|313.09|309.97|313.09|309.97|312.2|309.08|0
1650877840000|2022-04-25 09:10:40|312.69|309.57|312.29|309.17|312.69|309.57|312.29|309.17|0
1650877850000|2022-04-25 09:10:50|312.49|309.37|312.29|309.17|312.49|309.37|312.29|309.17|0
1650877860000|2022-04-25 09:11:00|312.09|308.97|312.69|309.57|312.69|309.57|312.09|308.97|0
1650877870000|2022-04-25 09:11:10|312.89|309.77|314.08|310.96|314.08|310.96|312.89|309.77|0
1650877880000|2022-04-25 09:11:20|313.99|310.87|313.79|310.67|313.99|310.87|313.79|310.67|0
1650877890000|2022-04-25 09:11:30|313.29|310.17|313.88|310.76|313.88|310.76|313.29|310.17|0
1650877900000|2022-04-25 09:11:40|314.08|310.96|313.88|310.76|314.08|310.96|313.88|310.76|0
1650877910000|2022-04-25 09:11:50|313.68|310.56|313.68|310.56|313.68|310.56|313.68|310.56|0
1650877920000|2022-04-25 09:12:00|313.88|310.76|313.48|310.36|313.88|310.76|313.48|310.36|0
1650877930000|2022-04-25 09:12:10|313.29|310.17|313.29|310.17|313.48|310.36|313.29|310.17|0
1650877940000|2022-04-25 09:12:20|313.39|310.27|313.09|309.97|313.39|310.27|313.09|309.97|0
1650877950000|2022-04-25 09:12:30|312.22|309.1|311.93|308.81|312.42|309.3|311.93|308.81|0
1650877960000|2022-04-25 09:12:40|312.48|309.36|311.5|308.38|312.48|309.36|311.4|308.28|0
1650877970000|2022-04-25 09:12:50|310.92|307.8|313.56|310.44|313.56|310.44|310.92|307.8|0
1650877980000|2022-04-25 09:13:00|313.26|310.14|314.15|311.03|314.35|311.23|313.16|310.04|0
1650877990000|2022-04-25 09:13:10|313.95|310.83|313.76|310.64|313.95|310.83|313.76|310.64|0
1650878000000|2022-04-25 09:13:20|313.95|310.83|313.95|310.83|313.95|310.83|313.95|310.83|0
1650878010000|2022-04-25 09:13:30|314.15|311.03|313.66|310.54|314.15|311.03|313.66|310.54|0
1650878020000|2022-04-25 09:13:40|313.16|310.04|312.76|309.64|313.16|310.04|312.76|309.64|0
1650878030000|2022-04-25 09:13:50|312.36|309.24|312.47|309.35|312.47|309.35|312.16|309.04|0
1650878040000|2022-04-25 09:14:00|312.56|309.44|313.06|309.94|313.06|309.94|312.56|309.44|0
1650878050000|2022-04-25 09:14:10|313.16|310.04|313.56|310.44|313.56|310.44|312.86|309.74|0
1650878060000|2022-04-25 09:14:20|313.36|310.24|313.36|310.24|313.36|310.24|313.16|310.04|0
1650878070000|2022-04-25 09:14:30|313.46|310.34|313.56|310.44|313.56|310.44|313.46|310.34|0
1650878080000|2022-04-25 09:14:40|313.75|310.63|313.95|310.83|313.95|310.83|313.75|310.63|0
1650878090000|2022-04-25 09:14:50|313.75|310.63|313.56|310.44|313.95|310.83|313.56|310.44|0
1650878100000|2022-04-25 09:15:00|313.75|310.63|313.36|310.24|313.75|310.63|313.36|310.24|0
1650878110000|2022-04-25 09:15:10|313.26|310.14|313.56|310.44|313.56|310.44|313.26|310.14|0
1650878120000|2022-04-25 09:15:20|313.46|310.34|312.56|309.44|313.46|310.34|312.56|309.44|0
1650878130000|2022-04-25 09:15:30|312.76|309.64|312.76|309.64|312.76|309.64|312.56|309.44|0
1650878140000|2022-04-25 09:15:40|312.36|309.24|311.77|308.65|312.36|309.24|311.77|308.65|0
1650878150000|2022-04-25 09:15:50|311.96|308.84|312.66|309.54|312.66|309.54|311.96|308.84|0
1650878160000|2022-04-25 09:16:00|312.16|309.04|312.56|309.44|312.56|309.44|311.96|308.84|0
1650878170000|2022-04-25 09:16:10|312.36|309.24|312.36|309.24|312.36|309.24|312.36|309.24|0
1650878180000|2022-04-25 09:16:20|312.16|309.04|312.66|309.54|313.26|310.14|312.16|309.04|0
1650878190000|2022-04-25 09:16:30|312.76|309.64|313.46|310.34|313.46|310.34|312.76|309.64|0
1650878200000|2022-04-25 09:16:40|313.75|310.63|313.95|310.83|313.95|310.83|313.55|310.43|0
1650878210000|2022-04-25 09:16:50|314.45|311.33|314.15|311.03|314.55|311.43|314.15|311.03|0
1650878220000|2022-04-25 09:17:00|314.06|310.94|314.15|311.03|314.15|311.03|314.06|310.94|0
1650878230000|2022-04-25 09:17:10|314.35|311.23|314.35|311.23|314.35|311.23|314.06|310.94|0
1650878240000|2022-04-25 09:17:20|314.45|311.33|314.95|311.83|314.95|311.83|314.45|311.33|0
1650878250000|2022-04-25 09:17:30|314.75|311.63|315.35|312.23|315.35|312.23|314.75|311.63|0
1650878260000|2022-04-25 09:17:40|315.85|312.73|315.15|312.03|315.85|312.73|314.85|311.73|0
1650878270000|2022-04-25 09:17:50|315.75|312.63|315.35|312.23|315.75|312.63|315.35|312.23|0
1650878280000|2022-04-25 09:18:00|315.55|312.43|315.35|312.23|315.55|312.43|315.35|312.23|0
1650878290000|2022-04-25 09:18:10|315.15|312.03|315.15|312.03|315.15|312.03|314.95|311.83|0
1650878300000|2022-04-25 09:18:20|314.95|311.83|314.15|311.03|314.95|311.83|314.15|311.03|0
1650878310000|2022-04-25 09:18:30|314.25|311.13|314.06|310.94|314.35|311.23|314.06|310.94|0
1650878320000|2022-04-25 09:18:40|314.25|311.13|314.06|310.94|314.25|311.13|314.06|310.94|0
1650878330000|2022-04-25 09:18:50|313.66|310.54|313.75|310.63|313.86|310.74|313.66|310.54|0
1650878340000|2022-04-25 09:19:00|313.95|310.83|314.05|310.93|314.15|311.03|313.95|310.83|0
1650878350000|2022-04-25 09:19:10|314.15|311.03|314.15|311.03|314.15|311.03|314.15|311.03|0
1650878360000|2022-04-25 09:19:20|314.05|310.93|314.15|311.03|314.15|311.03|314.05|310.93|0
1650878370000|2022-04-25 09:19:30|314.55|311.43|315.75|312.63|315.95|312.83|314.55|311.43|0
1650878380000|2022-04-25 09:19:40|315.85|312.73|315.15|312.03|315.85|312.73|315.15|312.03|0
1650878390000|2022-04-25 09:19:50|314.95|311.83|314.75|311.63|315.15|312.03|314.75|311.63|0
1650878400000|2022-04-25 09:20:00|314.85|311.73|315.35|312.23|315.35|312.23|314.85|311.73|0
1650878410000|2022-04-25 09:20:10|315.15|312.03|314.75|311.63|315.15|312.03|314.75|311.63|0
1650878420000|2022-04-25 09:20:20|314.35|311.23|314.35|311.23|314.55|311.43|314.35|311.23|0
1650878430000|2022-04-25 09:20:30|314.15|311.03|314.35|311.23|314.35|311.23|314.15|311.03|0
1650878440000|2022-04-25 09:20:40|314.15|311.03|313.95|310.83|314.15|311.03|313.95|310.83|0
1650878450000|2022-04-25 09:20:50|314.15|311.03|314.15|311.03|314.15|311.03|314.05|310.93|0
1650878460000|2022-04-25 09:21:00|313.95|310.83|312.56|309.44|314.15|311.03|312.56|309.44|0
1650878470000|2022-04-25 09:21:10|312.36|309.24|311.96|308.84|312.36|309.24|311.96|308.84|0
1650878480000|2022-04-25 09:21:20|311.87|308.75|311.67|308.55|311.87|308.75|311.56|308.44|0
1650878490000|2022-04-25 09:21:30|311.37|308.25|310.57|307.45|311.37|308.25|310.57|307.45|0
1650878500000|2022-04-25 09:21:40|310.18|307.06|310.28|307.16|310.57|307.45|310.18|307.06|0
1650878510000|2022-04-25 09:21:50|310.37|307.25|310.37|307.25|310.37|307.25|310.18|307.06|0
1650878520000|2022-04-25 09:22:00|310.77|307.65|310.77|307.65|310.77|307.65|310.57|307.45|0
1650878530000|2022-04-25 09:22:10|311.07|307.95|311.17|308.05|311.17|308.05|310.97|307.85|0
1650878540000|2022-04-25 09:22:20|311.27|308.15|312.46|309.34|312.46|309.34|311.27|308.15|0
1650878550000|2022-04-25 09:22:30|312.56|309.44|312.95|309.83|312.95|309.83|312.56|309.44|0
1650878560000|2022-04-25 09:22:40|313.15|310.03|313.35|310.23|313.35|310.23|313.15|310.03|0
1650878570000|2022-04-25 09:22:50|313.55|310.43|313.35|310.23|313.75|310.63|313.35|310.23|0
1650878580000|2022-04-25 09:23:00|313.55|310.43|314.45|311.33|314.45|311.33|313.55|310.43|0
1650878590000|2022-04-25 09:23:10|314.55|311.43|314.75|311.63|314.75|311.63|314.55|311.43|0
1650878600000|2022-04-25 09:23:20|314.95|311.83|314.15|311.03|315.25|312.13|314.15|311.03|0
1650878610000|2022-04-25 09:23:30|314.05|310.93|313.46|310.34|314.05|310.93|313.35|310.23|0
1650878620000|2022-04-25 09:23:40|313.35|310.23|315.05|311.93|315.05|311.93|313.35|310.23|0
1650878630000|2022-04-25 09:23:50|314.85|311.73|314.95|311.83|314.95|311.83|314.75|311.63|0
1650878640000|2022-04-25 09:24:00|315.14|312.02|315.14|312.02|315.34|312.22|315.14|312.02|0
1650878650000|2022-04-25 09:24:10|315.34|312.22|316.14|313.02|316.14|313.02|315.34|312.22|0
1650878660000|2022-04-25 09:24:20|315.74|312.62|315.74|312.62|315.74|312.62|315.54|312.42|0
1650878670000|2022-04-25 09:24:30|315.54|312.42|315.14|312.02|315.54|312.42|315.14|312.02|0
1650878680000|2022-04-25 09:24:40|314.94|311.82|315.34|312.22|315.34|312.22|314.94|311.82|0
1650878690000|2022-04-25 09:24:50|315.54|312.42|315.25|312.13|315.54|312.42|315.14|312.02|0
1650878700000|2022-04-25 09:25:00|315.34|312.22|314.75|311.63|315.34|312.22|314.65|311.53|0
1650878710000|2022-04-25 09:25:10|315.34|312.22|315.54|312.42|315.54|312.42|315.34|312.22|0
1650878720000|2022-04-25 09:25:20|315.34|312.22|315.54|312.42|315.54|312.42|315.14|312.02|0
1650878730000|2022-04-25 09:25:30|315.74|312.62|315.54|312.42|315.74|312.62|315.54|312.42|0
1650878740000|2022-04-25 09:25:40|315.65|312.53|315.34|312.22|315.65|312.53|315.14|312.02|0
1650878750000|2022-04-25 09:25:50|315.45|312.33|314.94|311.82|315.45|312.33|314.94|311.82|0
1650878760000|2022-04-25 09:26:00|314.55|311.43|313.95|310.83|314.55|311.43|313.95|310.83|0
1650878770000|2022-04-25 09:26:10|314.15|311.03|312.95|309.83|314.15|311.03|312.95|309.83|0
1650878780000|2022-04-25 09:26:20|312.55|309.43|313.15|310.03|313.15|310.03|312.55|309.43|0
1650878790000|2022-04-25 09:26:30|313.35|310.23|314.74|311.62|314.74|311.62|313.35|310.23|0
1650878800000|2022-04-25 09:26:40|314.94|311.82|314.74|311.62|315.25|312.13|314.74|311.62|0
1650878810000|2022-04-25 09:26:50|314.94|311.82|314.94|311.82|314.94|311.82|314.35|311.23|0
1650878820000|2022-04-25 09:27:00|315.05|311.93|314.15|311.03|315.05|311.93|314.15|311.03|0
1650878830000|2022-04-25 09:27:10|313.95|310.83|313.15|310.03|313.95|310.83|312.95|309.83|0
1650878840000|2022-04-25 09:27:20|312.75|309.63|312.36|309.24|312.75|309.63|312.26|309.14|0
1650878850000|2022-04-25 09:27:30|311.76|308.64|312.36|309.24|312.36|309.24|311.76|308.64|0
1650878860000|2022-04-25 09:27:40|312.16|309.04|312.36|309.24|312.36|309.24|312.16|309.04|0
1650878870000|2022-04-25 09:27:50|312.26|309.14|312.16|309.04|312.26|309.14|312.16|309.04|0
1650878880000|2022-04-25 09:28:00|312.36|309.24|312.75|309.63|312.75|309.63|312.36|309.24|0
1650878890000|2022-04-25 09:28:10|312.95|309.83|312.95|309.83|313.15|310.03|312.95|309.83|0
1650878900000|2022-04-25 09:28:20|312.55|309.43|312.16|309.04|312.55|309.43|312.16|309.04|0
1650878910000|2022-04-25 09:28:30|311.96|308.84|311.16|308.04|311.96|308.84|311.16|308.04|0
1650878920000|2022-04-25 09:28:40|311.27|308.15|311.96|308.84|311.96|308.84|311.16|308.04|0
1650878930000|2022-04-25 09:28:50|311.56|308.44|311.56|308.44|311.66|308.54|311.56|308.44|0
1650878940000|2022-04-25 09:29:00|311.16|308.04|310.96|307.84|311.16|308.04|310.96|307.84|0
1650878950000|2022-04-25 09:29:10|310.77|307.65|310.77|307.65|310.87|307.75|310.77|307.65|0
1650878960000|2022-04-25 09:29:20|310.96|307.84|311.76|308.64|311.76|308.64|310.96|307.84|0
1650878970000|2022-04-25 09:29:30|311.86|308.74|312.55|309.43|312.55|309.43|311.86|308.74|0
1650878980000|2022-04-25 09:29:40|312.35|309.23|312.75|309.63|312.75|309.63|312.35|309.23|0
1650878990000|2022-04-25 09:29:50|312.35|309.23|313.15|310.03|313.15|310.03|312.35|309.23|0
1650879000000|2022-04-25 09:30:00|313.35|310.23|312.55|309.43|313.35|310.23|312.55|309.43|0
1650879010000|2022-04-25 09:30:10|312.95|309.83|313.55|310.43|313.55|310.43|312.95|309.83|0
1650879020000|2022-04-25 09:30:20|313.45|310.33|312.95|309.83|313.45|310.33|312.95|309.83|0
1650879030000|2022-04-25 09:30:30|313.15|310.03|313.55|310.43|313.55|310.43|313.15|310.03|0
1650879040000|2022-04-25 09:30:40|313.75|310.63|313.75|310.63|313.75|310.63|313.75|310.63|0
1650879050000|2022-04-25 09:30:50|313.94|310.82|313.75|310.63|313.94|310.82|313.35|310.23|0
1650879060000|2022-04-25 09:31:00|312.95|309.83|312.75|309.63|312.95|309.83|312.75|309.63|0
1650879070000|2022-04-25 09:31:10|311.76|308.64|311.96|308.84|311.96|308.84|311.76|308.64|0
1650879080000|2022-04-25 09:31:20|311.56|308.44|311.56|308.44|311.76|308.64|311.56|308.44|0
1650879090000|2022-04-25 09:31:30|311.96|308.84|311.76|308.64|311.96|308.84|311.76|308.64|0
1650879100000|2022-04-25 09:31:40|311.96|308.84|311.86|308.74|311.96|308.84|311.86|308.74|0
1650879110000|2022-04-25 09:31:50|311.36|308.24|310.77|307.65|311.36|308.24|310.77|307.65|0
1650879120000|2022-04-25 09:32:00|310.57|307.45|310.57|307.45|310.76|307.64|310.57|307.45|0
1650879130000|2022-04-25 09:32:10|310.76|307.64|310.57|307.45|310.76|307.64|310.57|307.45|0
1650879140000|2022-04-25 09:32:20|310.37|307.25|309.38|306.26|310.37|307.25|309.38|306.26|0
1650879150000|2022-04-25 09:32:30|308.79|305.67|308.79|305.67|308.79|305.67|308.79|305.67|0
1650879160000|2022-04-25 09:32:40|308.98|305.86|308.39|305.27|308.98|305.86|308.19|305.07|0
1650879170000|2022-04-25 09:32:50|308.98|305.86|308.98|305.86|309.18|306.06|308.98|305.86|0
1650879180000|2022-04-25 09:33:00|309.58|306.46|309.38|306.26|309.58|306.46|309.09|305.97|0
1650879190000|2022-04-25 09:33:10|309.18|306.06|309.38|306.26|309.48|306.36|309.18|306.06|0
1650879200000|2022-04-25 09:33:20|309.58|306.46|309.58|306.46|309.58|306.46|309.58|306.46|0
1650879210000|2022-04-25 09:33:30|309.68|306.56|309.18|306.06|309.68|306.56|308.98|305.86|0
1650879220000|2022-04-25 09:33:40|308.98|305.86|308.89|305.77|308.98|305.86|308.89|305.77|0
1650879230000|2022-04-25 09:33:50|308.78|305.66|308.39|305.27|308.78|305.66|308.29|305.17|0
1650879240000|2022-04-25 09:34:00|308.19|305.07|307.99|304.87|308.19|305.07|307.99|304.87|0
1650879250000|2022-04-25 09:34:10|307.8|304.68|307.99|304.87|307.99|304.87|307.6|304.48|0
1650879260000|2022-04-25 09:34:20|307.8|304.68|307.6|304.48|307.8|304.68|307.6|304.48|0
1650879270000|2022-04-25 09:34:30|307.4|304.28|307.4|304.28|307.4|304.28|307.4|304.28|0
1650879280000|2022-04-25 09:34:40|307.6|304.48|307.6|304.48|307.8|304.68|307.6|304.48|0
1650879290000|2022-04-25 09:34:50|307.5|304.38|307.01|303.89|307.5|304.38|306.81|303.69|0
1650879300000|2022-04-25 09:35:00|306.81|303.69|307.2|304.08|307.2|304.08|306.81|303.69|0
1650879310000|2022-04-25 09:35:10|307.4|304.28|307.8|304.68|307.8|304.68|307.4|304.28|0
1650879320000|2022-04-25 09:35:20|307.99|304.87|307.2|304.08|307.99|304.87|307.2|304.08|0
1650879330000|2022-04-25 09:35:30|307.11|303.99|307.7|304.58|307.8|304.68|307.11|303.99|0
1650879340000|2022-04-25 09:35:40|307.4|304.28|307.6|304.48|307.9|304.78|307.4|304.28|0
1650879350000|2022-04-25 09:35:50|307.8|304.68|308.19|305.07|308.19|305.07|307.6|304.48|0
1650879360000|2022-04-25 09:36:00|307.99|304.87|307.4|304.28|307.99|304.87|307.4|304.28|0
1650879370000|2022-04-25 09:36:10|307.2|304.08|307.01|303.89|307.2|304.08|307.01|303.89|0
1650879380000|2022-04-25 09:36:20|306.81|303.69|307.99|304.87|307.99|304.87|306.81|303.69|0
1650879390000|2022-04-25 09:36:30|308.19|305.07|308.98|305.86|308.98|305.86|308.19|305.07|0
1650879400000|2022-04-25 09:36:40|309.18|306.06|308.39|305.27|309.18|306.06|307.99|304.87|0
1650879410000|2022-04-25 09:36:50|308.59|305.47|308.59|305.47|308.69|305.57|308.59|305.47|0
1650879420000|2022-04-25 09:37:00|308.69|305.57|308.39|305.27|308.69|305.57|308.39|305.27|0
1650879430000|2022-04-25 09:37:10|308.78|305.66|308.78|305.66|308.78|305.66|308.58|305.46|0
1650879440000|2022-04-25 09:37:20|308.58|305.46|308.58|305.46|308.58|305.46|308.39|305.27|0
1650879450000|2022-04-25 09:37:30|308.49|305.37|307.79|304.67|308.49|305.37|307.79|304.67|0
1650879460000|2022-04-25 09:37:40|307.99|304.87|308.19|305.07|308.19|305.07|307.99|304.87|0
1650879470000|2022-04-25 09:37:50|308.39|305.27|307.99|304.87|308.39|305.27|307.99|304.87|0
1650879480000|2022-04-25 09:38:00|308.09|304.97|307.4|304.28|308.09|304.97|307.4|304.28|0
1650879490000|2022-04-25 09:38:10|307.2|304.08|307.2|304.08|307.2|304.08|307.01|303.89|0
1650879500000|2022-04-25 09:38:20|307.4|304.28|307.99|304.87|307.99|304.87|307.4|304.28|0
1650879510000|2022-04-25 09:38:30|308.19|305.07|307.79|304.67|308.19|305.07|307.79|304.67|0
1650879520000|2022-04-25 09:38:40|307.6|304.48|307.6|304.48|307.6|304.48|307.6|304.48|0
1650879530000|2022-04-25 09:38:50|307.99|304.87|307.99|304.87|307.99|304.87|307.99|304.87|0
1650879540000|2022-04-25 09:39:00|308.19|305.07|308.78|305.66|308.78|305.66|308.19|305.07|0
1650879550000|2022-04-25 09:39:10|308.58|305.46|308.98|305.86|308.98|305.86|308.58|305.46|0
1650879560000|2022-04-25 09:39:20|309.18|306.06|309.18|306.06|309.18|306.06|309.18|306.06|0
1650879570000|2022-04-25 09:39:30|309.37|306.25|308.88|305.76|309.37|306.25|308.88|305.76|0
1650879580000|2022-04-25 09:39:40|308.98|305.86|308.78|305.66|309.18|306.06|308.78|305.66|0
1650879590000|2022-04-25 09:39:50|308.98|305.86|308.78|305.66|308.98|305.86|308.78|305.66|0
1650879600000|2022-04-25 09:40:00|308.58|305.46|307.79|304.67|308.58|305.46|307.4|304.28|0
1650879610000|2022-04-25 09:40:10|307.9|304.78|308.58|305.46|308.58|305.46|307.9|304.78|0
1650879620000|2022-04-25 09:40:20|308.39|305.27|308.39|305.27|308.39|305.27|308.29|305.17|0
1650879630000|2022-04-25 09:40:30|308.19|305.07|308.39|305.27|308.39|305.27|308.19|305.07|0
1650879640000|2022-04-25 09:40:40|308.58|305.46|308.19|305.07|308.58|305.46|308.19|305.07|0
1650879650000|2022-04-25 09:40:50|308.39|305.27|307.79|304.67|308.39|305.27|307.79|304.67|0
1650879660000|2022-04-25 09:41:00|307.99|304.87|307.79|304.67|307.99|304.87|307.79|304.67|0
1650879670000|2022-04-25 09:41:10|307.99|304.87|306.51|303.39|307.99|304.87|306.51|303.39|0
1650879680000|2022-04-25 09:41:20|306.81|303.69|306.81|303.69|306.81|303.69|306.61|303.49|0
1650879690000|2022-04-25 09:41:30|306.51|303.39|306.61|303.49|306.61|303.49|306.51|303.39|0
1650879700000|2022-04-25 09:41:40|306.41|303.29|305.23|302.11|306.41|303.29|305.23|302.11|0
1650879710000|2022-04-25 09:41:50|306.02|302.9|305.82|302.7|306.22|303.1|305.82|302.7|0
1650879720000|2022-04-25 09:42:00|305.23|302.11|304.45|301.33|305.23|302.11|304.45|301.33|0
1650879730000|2022-04-25 09:42:10|304.25|301.13|303.86|300.74|304.25|301.13|303.86|300.74|0
1650879740000|2022-04-25 09:42:20|304.64|301.52|304.74|301.62|304.74|301.62|304.64|301.52|0
1650879750000|2022-04-25 09:42:30|304.64|301.52|305.82|302.7|305.82|302.7|304.64|301.52|0
1650879760000|2022-04-25 09:42:40|305.62|302.5|305.82|302.7|305.82|302.7|305.62|302.5|0
1650879770000|2022-04-25 09:42:50|305.62|302.5|305.62|302.5|305.62|302.5|305.62|302.5|0
1650879780000|2022-04-25 09:43:00|305.82|302.7|306.02|302.9|306.41|303.29|305.82|302.7|0
1650879790000|2022-04-25 09:43:10|306.21|303.09|306.32|303.2|306.32|303.2|306.21|303.09|0
1650879800000|2022-04-25 09:43:20|306.21|303.09|306.12|303|306.32|303.2|306.12|303|0
1650879810000|2022-04-25 09:43:30|306.02|302.9|305.62|302.5|306.21|303.09|305.62|302.5|0
1650879820000|2022-04-25 09:43:40|305.43|302.31|305.43|302.31|305.43|302.31|305.03|301.91|0
1650879830000|2022-04-25 09:43:50|305.53|302.41|304.64|301.52|305.53|302.41|304.64|301.52|0
1650879840000|2022-04-25 09:44:00|304.84|301.72|304.64|301.52|304.84|301.72|304.64|301.52|0
1650879850000|2022-04-25 09:44:10|304.44|301.32|304.25|301.13|304.44|301.32|304.25|301.13|0
1650879860000|2022-04-25 09:44:20|303.85|300.73|303.66|300.54|303.85|300.73|303.66|300.54|0
1650879870000|2022-04-25 09:44:30|303.85|300.73|303.66|300.54|304.05|300.93|303.66|300.54|0
1650879880000|2022-04-25 09:44:40|303.46|300.34|302.68|299.56|303.46|300.34|302.68|299.56|0
1650879890000|2022-04-25 09:44:50|303.07|299.95|302.87|299.75|303.46|300.34|302.87|299.75|0
1650879900000|2022-04-25 09:45:00|302.68|299.56|302.48|299.36|302.68|299.56|302.48|299.36|0
1650879910000|2022-04-25 09:45:10|302.68|299.56|302.87|299.75|302.87|299.75|302.19|299.07|0
1650879920000|2022-04-25 09:45:20|303.46|300.34|303.85|300.73|303.85|300.73|303.46|300.34|0
1650879930000|2022-04-25 09:45:30|303.96|300.84|303.46|300.34|304.25|301.13|303.46|300.34|0
1650879940000|2022-04-25 09:45:40|303.27|300.15|303.07|299.95|303.27|300.15|303.07|299.95|0
1650879950000|2022-04-25 09:45:50|303.27|300.15|302.68|299.56|303.27|300.15|302.68|299.56|0
1650879960000|2022-04-25 09:46:00|302.87|299.75|302.87|299.75|302.87|299.75|302.87|299.75|0
1650879970000|2022-04-25 09:46:10|303.07|299.95|303.07|299.95|303.07|299.95|303.07|299.95|0
1650879980000|2022-04-25 09:46:20|303.27|300.15|303.17|300.05|303.27|300.15|303.07|299.95|0
1650879990000|2022-04-25 09:46:30|303.07|299.95|302.87|299.75|303.07|299.95|302.87|299.75|0
1650880000000|2022-04-25 09:46:40|302.68|299.56|302.78|299.66|302.78|299.66|302.68|299.56|0
1650880010000|2022-04-25 09:46:50|302.68|299.56|302.98|299.86|303.07|299.95|302.68|299.56|0
1650880020000|2022-04-25 09:47:00|302.09|298.97|302.48|299.36|302.48|299.36|302.09|298.97|0
1650880030000|2022-04-25 09:47:10|302.87|299.75|302.68|299.56|302.87|299.75|302.68|299.56|0
1650880040000|2022-04-25 09:47:20|302.87|299.75|303.66|300.54|303.66|300.54|302.87|299.75|0
1650880050000|2022-04-25 09:47:30|303.56|300.44|302.87|299.75|303.56|300.44|302.87|299.75|0
1650880060000|2022-04-25 09:47:40|302.97|299.85|303.07|299.95|303.07|299.95|302.87|299.75|0
1650880070000|2022-04-25 09:47:50|303.26|300.14|303.66|300.54|303.66|300.54|303.26|300.14|0
1650880080000|2022-04-25 09:48:00|303.56|300.44|303.26|300.14|303.56|300.44|303.26|300.14|0
1650880090000|2022-04-25 09:48:10|303.46|300.34|303.26|300.14|303.46|300.34|303.26|300.14|0
1650880100000|2022-04-25 09:48:20|303.46|300.34|303.85|300.73|303.85|300.73|303.26|300.14|0
1650880110000|2022-04-25 09:48:30|303.66|300.54|304.05|300.93|304.05|300.93|303.66|300.54|0
1650880120000|2022-04-25 09:48:40|303.95|300.83|304.15|301.03|304.15|301.03|303.85|300.73|0
1650880130000|2022-04-25 09:48:50|304.24|301.12|304.05|300.93|304.24|301.12|304.05|300.93|0
1650880140000|2022-04-25 09:49:00|304.24|301.12|304.44|301.32|304.44|301.32|304.24|301.12|0
1650880150000|2022-04-25 09:49:10|304.64|301.52|304.44|301.32|304.64|301.52|304.44|301.32|0
1650880160000|2022-04-25 09:49:20|304.64|301.52|304.64|301.52|304.64|301.52|304.15|301.03|0
1650880170000|2022-04-25 09:49:30|304.44|301.32|304.94|301.82|304.94|301.82|304.44|301.32|0
1650880180000|2022-04-25 09:49:40|304.83|301.71|304.64|301.52|304.83|301.71|304.64|301.52|0
1650880190000|2022-04-25 09:49:50|304.83|301.71|304.64|301.52|304.94|301.82|304.64|301.52|0
1650880200000|2022-04-25 09:50:00|304.44|301.32|303.85|300.73|304.44|301.32|303.85|300.73|0
1650880210000|2022-04-25 09:50:10|303.56|300.44|303.46|300.34|303.56|300.44|303.46|300.34|0
1650880220000|2022-04-25 09:50:20|303.76|300.64|303.17|300.05|303.76|300.64|303.17|300.05|0
1650880230000|2022-04-25 09:50:30|302.87|299.75|303.46|300.34|303.46|300.34|302.87|299.75|0
1650880240000|2022-04-25 09:50:40|303.26|300.14|303.46|300.34|303.46|300.34|303.26|300.14|0
1650880250000|2022-04-25 09:50:50|303.26|300.14|302.67|299.55|303.26|300.14|302.67|299.55|0
1650880260000|2022-04-25 09:51:00|302.48|299.36|302.87|299.75|302.87|299.75|302.48|299.36|0
1650880270000|2022-04-25 09:51:10|303.07|299.95|302.58|299.46|303.07|299.95|302.48|299.36|0
1650880280000|2022-04-25 09:51:20|302.67|299.55|302.58|299.46|302.67|299.55|302.58|299.46|0
1650880290000|2022-04-25 09:51:30|302.78|299.66|302.87|299.75|302.87|299.75|302.78|299.66|0
1650880300000|2022-04-25 09:51:40|302.67|299.55|302.87|299.75|302.87|299.75|302.67|299.55|0
1650880310000|2022-04-25 09:51:50|303.07|299.95|303.07|299.95|303.07|299.95|303.07|299.95|0
1650880320000|2022-04-25 09:52:00|303.65|300.53|304.24|301.12|304.24|301.12|303.65|300.53|0
1650880330000|2022-04-25 09:52:10|304.44|301.32|304.64|301.52|304.64|301.52|304.24|301.12|0
1650880340000|2022-04-25 09:52:20|305.03|301.91|305.33|302.21|305.33|302.21|305.03|301.91|0
1650880350000|2022-04-25 09:52:30|305.23|302.11|305.13|302.01|305.33|302.21|305.13|302.01|0
1650880360000|2022-04-25 09:52:40|304.83|301.71|304.83|301.71|304.83|301.71|304.83|301.71|0
1650880370000|2022-04-25 09:52:50|304.64|301.52|304.74|301.62|304.74|301.62|304.64|301.52|0
1650880380000|2022-04-25 09:53:00|304.54|301.42|305.03|301.91|305.03|301.91|304.44|301.32|0
1650880390000|2022-04-25 09:53:10|305.22|302.1|305.52|302.4|305.52|302.4|305.22|302.1|0
1650880400000|2022-04-25 09:53:20|305.62|302.5|306.51|303.39|306.51|303.39|305.62|302.5|0
1650880410000|2022-04-25 09:53:30|306.41|303.29|306.21|303.09|306.41|303.29|306.21|303.09|0
1650880420000|2022-04-25 09:53:40|306.41|303.29|307.18|304.06|307.18|304.06|306.41|303.29|0
1650880430000|2022-04-25 09:53:50|305.87|302.75|305.87|302.75|306.07|302.95|305.68|302.56|0
1650880440000|2022-04-25 09:54:00|305.68|302.56|306.37|303.25|306.37|303.25|305.68|302.56|0
1650880450000|2022-04-25 09:54:10|306.47|303.35|306.27|303.15|306.47|303.35|305.98|302.86|0
1650880460000|2022-04-25 09:54:20|305.98|302.86|305.68|302.56|305.98|302.86|305.68|302.56|0
1650880470000|2022-04-25 09:54:30|305.58|302.46|305.28|302.16|305.58|302.46|305.28|302.16|0
1650880480000|2022-04-25 09:54:40|304.89|301.77|304.1|300.98|304.89|301.77|304.1|300.98|0
1650880490000|2022-04-25 09:54:50|303.9|300.78|304.1|300.98|304.1|300.98|303.9|300.78|0
1650880500000|2022-04-25 09:55:00|304.2|301.08|303.9|300.78|304.2|301.08|303.9|300.78|0
1650880510000|2022-04-25 09:55:10|304.3|301.18|304.1|300.98|304.3|301.18|304.1|300.98|0
1650880520000|2022-04-25 09:55:20|303.81|300.69|303.9|300.78|303.9|300.78|303.81|300.69|0
1650880530000|2022-04-25 09:55:30|304.49|301.37|304.89|301.77|304.89|301.77|304.49|301.37|0
1650880540000|2022-04-25 09:55:40|304.79|301.67|304.69|301.57|304.79|301.67|304.29|301.17|0
1650880550000|2022-04-25 09:55:50|304.2|301.08|304.59|301.47|304.59|301.47|304.2|301.08|0
1650880560000|2022-04-25 09:56:00|304.89|301.77|305.58|302.46|305.58|302.46|304.89|301.77|0
1650880570000|2022-04-25 09:56:10|305.68|302.56|305.87|302.75|306.07|302.95|305.68|302.56|0
1650880580000|2022-04-25 09:56:20|305.98|302.86|305.58|302.46|305.98|302.86|305.58|302.46|0
1650880590000|2022-04-25 09:56:30|305.68|302.56|305.98|302.86|305.98|302.86|305.68|302.56|0
1650880600000|2022-04-25 09:56:40|305.87|302.75|305.87|302.75|306.07|302.95|305.87|302.75|0
1650880610000|2022-04-25 09:56:50|306.07|302.95|306.07|302.95|306.07|302.95|306.07|302.95|0
1650880620000|2022-04-25 09:57:00|305.87|302.75|305.58|302.46|305.87|302.75|305.08|301.96|0
1650880630000|2022-04-25 09:57:10|305.28|302.16|305.48|302.36|305.48|302.36|305.28|302.16|0
1650880640000|2022-04-25 09:57:20|305.67|302.55|305.58|302.46|305.87|302.75|305.48|302.36|0
1650880650000|2022-04-25 09:57:30|305.28|302.16|305.67|302.55|305.67|302.55|305.28|302.16|0
1650880660000|2022-04-25 09:57:40|305.78|302.66|305.67|302.55|305.87|302.75|305.58|302.46|0
1650880670000|2022-04-25 09:57:50|305.08|301.96|305.08|301.96|305.08|301.96|305.08|301.96|0
1650880680000|2022-04-25 09:58:00|305.28|302.16|306.07|302.95|306.07|302.95|305.28|302.16|0
1650880690000|2022-04-25 09:58:10|305.87|302.75|305.87|302.75|305.87|302.75|305.67|302.55|0
1650880700000|2022-04-25 09:58:20|306.07|302.95|306.46|303.34|306.46|303.34|306.07|302.95|0
1650880710000|2022-04-25 09:58:30|307.06|303.94|307.26|304.14|307.26|304.14|307.06|303.94|0
1650880720000|2022-04-25 09:58:40|307.16|304.04|306.66|303.54|307.26|304.14|306.66|303.54|0
1650880730000|2022-04-25 09:58:50|306.57|303.45|306.66|303.54|306.86|303.74|306.57|303.45|0
1650880740000|2022-04-25 09:59:00|306.27|303.15|305.87|302.75|306.27|303.15|305.87|302.75|0
1650880750000|2022-04-25 09:59:10|305.67|302.55|305.78|302.66|305.78|302.66|305.67|302.55|0
1650880760000|2022-04-25 09:59:20|305.67|302.55|306.07|302.95|306.07|302.95|305.67|302.55|0
1650880770000|2022-04-25 09:59:30|305.97|302.85|306.57|303.45|306.66|303.54|305.97|302.85|0
1650880780000|2022-04-25 09:59:40|306.66|303.54|306.86|303.74|306.86|303.74|306.66|303.54|0
1650880790000|2022-04-25 09:59:50|306.96|303.84|307.16|304.04|307.16|304.04|306.96|303.84|0
1650880800000|2022-04-25 10:00:00|307.65|304.53|306.66|303.54|307.65|304.53|306.66|303.54|0
1650880810000|2022-04-25 10:00:10|306.76|303.64|307.36|304.24|307.36|304.24|306.76|303.64|0
1650880820000|2022-04-25 10:00:20|306.96|303.84|306.46|303.34|307.06|303.94|306.46|303.34|0
1650880830000|2022-04-25 10:00:30|307.69|304.57|307.89|304.77|307.89|304.77|307.59|304.47|0
1650880840000|2022-04-25 10:00:40|307.79|304.67|307.69|304.57|307.79|304.67|307.69|304.57|0
1650880850000|2022-04-25 10:00:50|307.59|304.47|306.61|303.49|307.59|304.47|306.61|303.49|0
1650880860000|2022-04-25 10:01:00|306.21|303.09|305.92|302.8|306.51|303.39|305.92|302.8|0
1650880870000|2022-04-25 10:01:10|306.02|302.9|306.02|302.9|306.02|302.9|306.02|302.9|0
1650880880000|2022-04-25 10:01:20|306.21|303.09|306.41|303.29|306.41|303.29|306.21|303.09|0
1650880890000|2022-04-25 10:01:30|306.61|303.49|306.41|303.29|306.61|303.49|306.21|303.09|0
1650880900000|2022-04-25 10:01:40|306.02|302.9|306.41|303.29|306.41|303.29|306.02|302.9|0
1650880910000|2022-04-25 10:01:50|306.21|303.09|306.21|303.09|306.21|303.09|306.21|303.09|0
1650880920000|2022-04-25 10:02:00|305.23|302.11|306.21|303.09|306.21|303.09|305.23|302.11|0
1650880930000|2022-04-25 10:02:10|305.72|302.6|306.02|302.9|306.02|302.9|305.72|302.6|0
1650880940000|2022-04-25 10:02:20|305.82|302.7|305.33|302.21|305.82|302.7|305.33|302.21|0
1650880950000|2022-04-25 10:02:30|305.43|302.31|306.61|303.49|306.61|303.49|305.43|302.31|0
1650880960000|2022-04-25 10:02:40|307.1|303.98|306.61|303.49|307.1|303.98|306.61|303.49|0
1650880970000|2022-04-25 10:02:50|306.71|303.59|306.41|303.29|306.8|303.68|306.41|303.29|0
1650880980000|2022-04-25 10:03:00|306.31|303.19|306.61|303.49|307|303.88|306.31|303.19|0
1650880990000|2022-04-25 10:03:10|306.71|303.59|307.1|303.98|307.2|304.08|306.71|303.59|0
1650881000000|2022-04-25 10:03:20|306.8|303.68|306.61|303.49|306.8|303.68|306.61|303.49|0
1650881020000|2022-04-25 10:03:40|307|303.88|307|303.88|307|303.88|307|303.88|0
1650881030000|2022-04-25 10:03:50|307.2|304.08|307|303.88|307.2|304.08|307|303.88|0
1650881040000|2022-04-25 10:04:00|306.9|303.78|307|303.88|307|303.88|306.9|303.78|0
1650881050000|2022-04-25 10:04:10|307.2|304.08|307.59|304.47|307.98|304.86|307.2|304.08|0
1650881060000|2022-04-25 10:04:20|307.79|304.67|308.18|305.06|308.18|305.06|307.79|304.67|0
1650881070000|2022-04-25 10:04:30|307.98|304.86|308.77|305.65|308.88|305.76|307.98|304.86|0
1650881080000|2022-04-25 10:04:40|308.58|305.46|308.58|305.46|308.58|305.46|308.58|305.46|0
1650881090000|2022-04-25 10:04:50|308.38|305.26|308.68|305.56|308.68|305.56|308.38|305.26|0
1650881100000|2022-04-25 10:05:00|308.58|305.46|309.07|305.95|309.07|305.95|308.58|305.46|0
1650881110000|2022-04-25 10:05:10|308.97|305.85|309.56|306.44|309.56|306.44|308.97|305.85|0
1650881120000|2022-04-25 10:05:20|309.17|306.05|308.88|305.76|309.17|306.05|308.88|305.76|0
1650881130000|2022-04-25 10:05:30|308.97|305.85|309.37|306.25|309.37|306.25|308.97|305.85|0
1650881140000|2022-04-25 10:05:40|309.76|306.64|309.56|306.44|309.76|306.64|309.56|306.44|0
1650881150000|2022-04-25 10:05:50|309.86|306.74|309.96|306.84|310.06|306.94|309.86|306.74|0
1650881160000|2022-04-25 10:06:00|309.76|306.64|309.96|306.84|310.16|307.04|309.76|306.64|0
1650881170000|2022-04-25 10:06:10|310.26|307.14|309.76|306.64|310.26|307.14|309.76|306.64|0
1650881180000|2022-04-25 10:06:20|309.96|306.84|309.76|306.64|309.96|306.84|309.36|306.24|0
1650881190000|2022-04-25 10:06:30|310.16|307.04|309.96|306.84|310.16|307.04|309.76|306.64|0
1650881200000|2022-04-25 10:06:40|310.06|306.94|309.76|306.64|310.06|306.94|309.76|306.64|0
1650881210000|2022-04-25 10:06:50|309.56|306.44|309.36|306.24|309.56|306.44|309.36|306.24|0
1650881220000|2022-04-25 10:07:00|309.17|306.05|309.76|306.64|309.76|306.64|309.17|306.05|0
1650881230000|2022-04-25 10:07:10|309.56|306.44|309.96|306.84|309.96|306.84|309.56|306.44|0
1650881240000|2022-04-25 10:07:20|310.16|307.04|310.16|307.04|310.35|307.23|310.16|307.04|0
1650881250000|2022-04-25 10:07:30|309.76|306.64|309.36|306.24|309.76|306.64|309.17|306.05|0
1650881260000|2022-04-25 10:07:40|309.17|306.05|309.27|306.15|309.36|306.24|309.17|306.05|0
1650881270000|2022-04-25 10:07:50|308.97|305.85|308.77|305.65|308.97|305.85|308.57|305.45|0
1650881280000|2022-04-25 10:08:00|308.57|305.45|308.28|305.16|308.57|305.45|308.18|305.06|0
1650881290000|2022-04-25 10:08:10|308.38|305.26|307.78|304.66|308.38|305.26|307.78|304.66|0
1650881300000|2022-04-25 10:08:20|307.59|304.47|308.48|305.36|308.57|305.45|307.59|304.47|0
1650881310000|2022-04-25 10:08:30|307.69|304.57|307.78|304.66|307.78|304.66|307.59|304.47|0
1650881320000|2022-04-25 10:08:40|307.69|304.57|307.98|304.86|307.98|304.86|307.69|304.57|0
1650881330000|2022-04-25 10:08:50|308.08|304.96|307.59|304.47|308.08|304.96|307.39|304.27|0
1650881340000|2022-04-25 10:09:00|307.78|304.66|307.89|304.77|307.89|304.77|307.78|304.66|0
1650881350000|2022-04-25 10:09:10|307.59|304.47|307.19|304.07|307.59|304.47|307.19|304.07|0
1650881360000|2022-04-25 10:09:20|306.6|303.48|307|303.88|307.1|303.98|306.6|303.48|0
1650881370000|2022-04-25 10:09:30|306.6|303.48|306.6|303.48|306.8|303.68|306.6|303.48|0
1650881380000|2022-04-25 10:09:40|306.4|303.28|306.4|303.28|306.4|303.28|306.4|303.28|0
1650881390000|2022-04-25 10:09:50|306.21|303.09|306.6|303.48|306.6|303.48|306.21|303.09|0
1650881400000|2022-04-25 10:10:00|307|303.88|307.19|304.07|307.19|304.07|306.8|303.68|0
1650881410000|2022-04-25 10:10:10|307.78|304.66|308.18|305.06|308.18|305.06|307.59|304.47|0
1650881420000|2022-04-25 10:10:20|308.38|305.26|308.38|305.26|308.38|305.26|308.38|305.26|0
1650881430000|2022-04-25 10:10:30|307.98|304.86|307.78|304.66|307.98|304.86|307.78|304.66|0
1650881440000|2022-04-25 10:10:40|307.98|304.86|307.78|304.66|307.98|304.86|307.78|304.66|0
1650881450000|2022-04-25 10:10:50|307.98|304.86|307.98|304.86|308.18|305.06|307.98|304.86|0
1650881460000|2022-04-25 10:11:00|308.37|305.25|308.57|305.45|308.77|305.65|308.37|305.25|0
1650881470000|2022-04-25 10:11:10|308.97|305.85|309.16|306.04|309.27|306.15|308.77|305.65|0
1650881480000|2022-04-25 10:11:20|308.77|305.65|308.77|305.65|308.87|305.75|308.77|305.65|0
1650881490000|2022-04-25 10:11:30|308.57|305.45|308.67|305.55|308.67|305.55|308.48|305.36|0
1650881500000|2022-04-25 10:11:40|308.77|305.65|308.57|305.45|308.77|305.65|308.18|305.06|0
1650881510000|2022-04-25 10:11:50|308.37|305.25|308.37|305.25|308.37|305.25|308.37|305.25|0
1650881520000|2022-04-25 10:12:00|308.57|305.45|308.57|305.45|308.57|305.45|308.57|305.45|0
1650881530000|2022-04-25 10:12:10|308.67|305.55|308.57|305.45|308.67|305.55|308.37|305.25|0
1650881540000|2022-04-25 10:12:20|308.37|305.25|307.39|304.27|308.37|305.25|307.39|304.27|0
1650881550000|2022-04-25 10:12:30|306.99|303.87|306.99|303.87|306.99|303.87|306.99|303.87|0
1650881560000|2022-04-25 10:12:40|306.8|303.68|306.8|303.68|306.8|303.68|306.8|303.68|0
1650881570000|2022-04-25 10:12:50|306.6|303.48|307.19|304.07|307.19|304.07|306.6|303.48|0
1650881580000|2022-04-25 10:13:00|306.99|303.87|306.99|303.87|306.99|303.87|306.99|303.87|0
1650881590000|2022-04-25 10:13:10|306.9|303.78|305.62|302.5|306.9|303.78|305.62|302.5|0
1650881600000|2022-04-25 10:13:20|305.81|302.69|306.8|303.68|306.8|303.68|305.81|302.69|0
1650881610000|2022-04-25 10:13:30|306.6|303.48|306.99|303.87|306.99|303.87|306.6|303.48|0
1650881620000|2022-04-25 10:13:40|307.39|304.27|308.37|305.25|308.37|305.25|307.39|304.27|0
1650881630000|2022-04-25 10:13:50|308.18|305.06|308.37|305.25|308.37|305.25|308.18|305.06|0
1650881640000|2022-04-25 10:14:00|308.48|305.36|308.97|305.85|308.97|305.85|308.48|305.36|0
1650881650000|2022-04-25 10:14:10|308.77|305.65|308.97|305.85|308.97|305.85|308.77|305.65|0
1650881660000|2022-04-25 10:14:20|309.16|306.04|308.77|305.65|309.16|306.04|308.77|305.65|0
1650881670000|2022-04-25 10:14:30|309.16|306.04|309.16|306.04|309.16|306.04|308.97|305.85|0
1650881690000|2022-04-25 10:14:50|308.96|305.84|308.77|305.65|308.96|305.84|308.77|305.65|0
1650881700000|2022-04-25 10:15:00|308.57|305.45|307.98|304.86|308.57|305.45|307.98|304.86|0
1650881710000|2022-04-25 10:15:10|308.37|305.25|307.98|304.86|308.37|305.25|307.98|304.86|0
1650881720000|2022-04-25 10:15:20|308.37|305.25|308.37|305.25|308.37|305.25|308.37|305.25|0
1650881730000|2022-04-25 10:15:30|308.57|305.45|307.98|304.86|308.57|305.45|307.98|304.86|0
1650881740000|2022-04-25 10:15:40|307.78|304.66|307.39|304.27|307.78|304.66|307.39|304.27|0
1650881750000|2022-04-25 10:15:50|306.2|303.08|306.6|303.48|306.6|303.48|306.2|303.08|0
1650881760000|2022-04-25 10:16:00|306.31|303.19|306.01|302.89|306.4|303.28|306.01|302.89|0
1650881770000|2022-04-25 10:16:10|306.2|303.08|306.01|302.89|306.2|303.08|306.01|302.89|0
1650881780000|2022-04-25 10:16:20|306.2|303.08|306.79|303.67|307.19|304.07|306.2|303.08|0
1650881790000|2022-04-25 10:16:30|306.4|303.28|306.4|303.28|306.79|303.67|306.4|303.28|0
1650881800000|2022-04-25 10:16:40|306.6|303.48|306.79|303.67|306.79|303.67|306.5|303.38|0
1650881810000|2022-04-25 10:16:50|306.99|303.87|306.9|303.78|306.99|303.87|306.9|303.78|0
1650881820000|2022-04-25 10:17:00|306.79|303.67|307.29|304.17|307.29|304.17|306.79|303.67|0
1650881830000|2022-04-25 10:17:10|307.19|304.07|307.39|304.27|307.39|304.27|307.19|304.07|0
1650881840000|2022-04-25 10:17:20|307.49|304.37|308.08|304.96|308.08|304.96|307.49|304.37|0
1650881850000|2022-04-25 10:17:30|307.98|304.86|307.19|304.07|307.98|304.86|307.19|304.07|0
1650881860000|2022-04-25 10:17:40|307.38|304.26|307.19|304.07|307.38|304.26|307.19|304.07|0
1650881870000|2022-04-25 10:17:50|306.99|303.87|306.99|303.87|307.38|304.26|306.99|303.87|0
1650881880000|2022-04-25 10:18:00|307.19|304.07|307.09|303.97|307.29|304.17|307.09|303.97|0
1650881890000|2022-04-25 10:18:10|307.19|304.07|306.6|303.48|307.19|304.07|306.6|303.48|0
1650881900000|2022-04-25 10:18:20|306.01|302.89|306.2|303.08|306.2|303.08|306.01|302.89|0
1650881910000|2022-04-25 10:18:30|306.01|302.89|305.91|302.79|306.01|302.89|305.81|302.69|0
1650881920000|2022-04-25 10:18:40|306.01|302.89|305.52|302.4|306.01|302.89|305.52|302.4|0
1650881930000|2022-04-25 10:18:50|305.61|302.49|305.81|302.69|305.81|302.69|305.61|302.49|0
1650881940000|2022-04-25 10:19:00|306.01|302.89|306.2|303.08|306.2|303.08|306.01|302.89|0
1650881950000|2022-04-25 10:19:10|306.11|302.99|306.11|302.99|306.11|302.99|306.11|302.99|0
1650881960000|2022-04-25 10:19:20|305.91|302.79|305.81|302.69|306.01|302.89|305.81|302.69|0
1650881970000|2022-04-25 10:19:30|306.01|302.89|305.91|302.79|306.01|302.89|305.91|302.79|0
1650881980000|2022-04-25 10:19:40|306.11|302.99|306.01|302.89|306.2|303.08|306.01|302.89|0
1650881990000|2022-04-25 10:19:50|305.81|302.69|306.01|302.89|306.01|302.89|305.81|302.69|0
1650882000000|2022-04-25 10:20:00|306.2|303.08|305.12|302|306.2|303.08|305.12|302|0
1650882010000|2022-04-25 10:20:10|305.22|302.1|305.02|301.9|305.22|302.1|305.02|301.9|0
1650882020000|2022-04-25 10:20:20|304.63|301.51|305.02|301.9|305.02|301.9|304.63|301.51|0
1650882030000|2022-04-25 10:20:30|304.83|301.71|304.43|301.31|304.83|301.71|304.43|301.31|0
1650882050000|2022-04-25 10:20:50|304.54|301.42|304.54|301.42|304.63|301.51|304.54|301.42|0
1650882060000|2022-04-25 10:21:00|304.63|301.51|305.22|302.1|305.22|302.1|304.63|301.51|0
1650882070000|2022-04-25 10:21:10|305.41|302.29|305.91|302.79|306.2|303.08|305.41|302.29|0
1650882080000|2022-04-25 10:21:20|305.61|302.49|306.2|303.08|306.2|303.08|305.61|302.49|0
1650882090000|2022-04-25 10:21:30|306.11|302.99|306.11|302.99|306.2|303.08|306.11|302.99|0
1650882100000|2022-04-25 10:21:40|306|302.88|306.3|303.18|306.3|303.18|306|302.88|0
1650882110000|2022-04-25 10:21:50|306.2|303.08|305.81|302.69|306.2|303.08|305.81|302.69|0
1650882120000|2022-04-25 10:22:00|305.91|302.79|305.71|302.59|305.91|302.79|305.71|302.59|0
1650882130000|2022-04-25 10:22:10|305.81|302.69|305.12|302|305.81|302.69|305.12|302|0
1650882140000|2022-04-25 10:22:20|305.22|302.1|305.41|302.29|305.61|302.49|305.12|302|0
1650882150000|2022-04-25 10:22:30|305.61|302.49|305.61|302.49|305.61|302.49|305.41|302.29|0
1650882160000|2022-04-25 10:22:40|306|302.88|306.2|303.08|306.2|303.08|306|302.88|0
1650882170000|2022-04-25 10:22:50|306.11|302.99|306|302.88|306.11|302.99|306|302.88|0
1650882180000|2022-04-25 10:23:00|305.91|302.79|305.32|302.2|305.91|302.79|305.32|302.2|0
1650882190000|2022-04-25 10:23:10|305.61|302.49|305.02|301.9|305.61|302.49|305.02|301.9|0
1650882200000|2022-04-25 10:23:20|304.63|301.51|304.53|301.41|304.63|301.51|304.53|301.41|0
1650882210000|2022-04-25 10:23:30|304.63|301.51|304.24|301.12|304.63|301.51|304.24|301.12|0
1650882220000|2022-04-25 10:23:40|303.75|300.63|304.53|301.41|304.53|301.41|303.75|300.63|0
1650882230000|2022-04-25 10:23:50|304.43|301.31|304.82|301.7|305.02|301.9|304.43|301.31|0
1650882240000|2022-04-25 10:24:00|305.02|301.9|305.41|302.29|305.41|302.29|304.93|301.81|0
1650882250000|2022-04-25 10:24:10|305.22|302.1|305.12|302|305.22|302.1|305.02|301.9|0
1650882260000|2022-04-25 10:24:20|304.93|301.81|304.82|301.7|304.93|301.81|304.63|301.51|0
1650882270000|2022-04-25 10:24:30|305.22|302.1|304.82|301.7|305.22|302.1|304.82|301.7|0
1650882280000|2022-04-25 10:24:40|304.53|301.41|304.23|301.11|304.53|301.41|304.23|301.11|0
1650882290000|2022-04-25 10:24:50|304.43|301.31|304.82|301.7|304.82|301.7|304.43|301.31|0
1650882300000|2022-04-25 10:25:00|304.93|301.81|304.93|301.81|304.93|301.81|304.82|301.7|0
1650882310000|2022-04-25 10:25:10|304.82|301.7|304.63|301.51|304.82|301.7|304.53|301.41|0
1650882320000|2022-04-25 10:25:20|304.43|301.31|304.43|301.31|304.53|301.41|304.43|301.31|0
1650882330000|2022-04-25 10:25:30|304.63|301.51|304.82|301.7|304.82|301.7|304.63|301.51|0
1650882340000|2022-04-25 10:25:40|304.93|301.81|304.82|301.7|304.93|301.81|304.82|301.7|0
1650882350000|2022-04-25 10:25:50|304.63|301.51|304.23|301.11|304.63|301.51|304.23|301.11|0
1650882360000|2022-04-25 10:26:00|303.84|300.72|303.65|300.53|304.04|300.92|303.65|300.53|0
1650882370000|2022-04-25 10:26:10|304.34|301.22|304.43|301.31|304.43|301.31|304.34|301.22|0
1650882380000|2022-04-25 10:26:20|304.53|301.41|304.73|301.61|304.73|301.61|304.53|301.41|0
1650882390000|2022-04-25 10:26:30|304.63|301.51|304.92|301.8|304.92|301.8|304.63|301.51|0
1650882400000|2022-04-25 10:26:40|305.12|302|305.32|302.2|305.61|302.49|305.12|302|0
1650882410000|2022-04-25 10:26:50|305.41|302.29|305.61|302.49|305.61|302.49|305.41|302.29|0
1650882420000|2022-04-25 10:27:00|305.41|302.29|305.12|302|305.41|302.29|305.12|302|0
1650882430000|2022-04-25 10:27:10|305.21|302.09|305.41|302.29|305.41|302.29|305.21|302.09|0
1650882440000|2022-04-25 10:27:20|305.61|302.49|305.61|302.49|305.61|302.49|305.51|302.39|0
1650882450000|2022-04-25 10:27:30|305.71|302.59|305.8|302.68|305.8|302.68|305.61|302.49|0
1650882460000|2022-04-25 10:27:40|305.71|302.59|305.61|302.49|305.71|302.59|305.61|302.49|0
1650882480000|2022-04-25 10:28:00|305.71|302.59|305.41|302.29|305.71|302.59|305.21|302.09|0
1650882490000|2022-04-25 10:28:10|305.32|302.2|305.12|302|305.32|302.2|305.02|301.9|0
1650882500000|2022-04-25 10:28:20|304.53|301.41|304.43|301.31|304.53|301.41|304.23|301.11|0
1650882510000|2022-04-25 10:28:30|304.23|301.11|303.84|300.72|304.23|301.11|303.84|300.72|0
1650882520000|2022-04-25 10:28:40|304.43|301.31|304.62|301.5|304.62|301.5|304.43|301.31|0
1650882530000|2022-04-25 10:28:50|304.82|301.7|305.02|301.9|305.02|301.9|304.62|301.5|0
1650882540000|2022-04-25 10:29:00|304.82|301.7|304.92|301.8|305.02|301.9|304.82|301.7|0
1650882550000|2022-04-25 10:29:10|304.82|301.7|305.61|302.49|305.61|302.49|304.73|301.61|0
1650882560000|2022-04-25 10:29:20|305.8|302.68|305.8|302.68|305.8|302.68|305.8|302.68|0
1650882570000|2022-04-25 10:29:30|306|302.88|306|302.88|306|302.88|306|302.88|0
1650882580000|2022-04-25 10:29:40|305.61|302.49|305.8|302.68|306|302.88|305.61|302.49|0
1650882590000|2022-04-25 10:29:50|306|302.88|306|302.88|306|302.88|306|302.88|0
1650882600000|2022-04-25 10:30:00|306.2|303.08|306.79|303.67|306.79|303.67|306.2|303.08|0
1650882610000|2022-04-25 10:30:10|306.3|303.18|306.59|303.47|306.59|303.47|306.3|303.18|0
1650882620000|2022-04-25 10:30:20|306.39|303.27|306.39|303.27|306.59|303.47|306.39|303.27|0
1650882630000|2022-04-25 10:30:30|306.59|303.47|306.39|303.27|306.59|303.47|306.39|303.27|0
1650882640000|2022-04-25 10:30:40|306.59|303.47|306.2|303.08|306.79|303.67|306.2|303.08|0
1650882650000|2022-04-25 10:30:50|306.1|302.98|306.1|302.98|306.2|303.08|306.1|302.98|0
1650882660000|2022-04-25 10:31:00|305.61|302.49|305.41|302.29|305.61|302.49|305.41|302.29|0
1650882670000|2022-04-25 10:31:10|305.61|302.49|305.41|302.29|305.61|302.49|305.41|302.29|0
1650882680000|2022-04-25 10:31:20|305.21|302.09|305.8|302.68|305.8|302.68|305.21|302.09|0
1650882690000|2022-04-25 10:31:30|306|302.88|306.79|303.67|306.79|303.67|306|302.88|0
1650882700000|2022-04-25 10:31:40|306.59|303.47|306.79|303.67|306.79|303.67|306.59|303.47|0
1650882710000|2022-04-25 10:31:50|307.38|304.26|307.38|304.26|307.38|304.26|307.38|304.26|0
1650882720000|2022-04-25 10:32:00|307.68|304.56|307.77|304.65|307.77|304.65|307.68|304.56|0
1650882730000|2022-04-25 10:32:10|307.68|304.56|307.77|304.65|307.77|304.65|307.68|304.56|0
1650882740000|2022-04-25 10:32:20|307.97|304.85|307.97|304.85|307.97|304.85|307.77|304.65|0
1650882750000|2022-04-25 10:32:30|308.16|305.04|308.36|305.24|308.36|305.24|308.16|305.04|0
1650882760000|2022-04-25 10:32:40|309.35|306.23|309.35|306.23|309.35|306.23|309.35|306.23|0
1650882770000|2022-04-25 10:32:50|309.15|306.03|309.55|306.43|309.74|306.62|309.15|306.03|0
1650882780000|2022-04-25 10:33:00|308.56|305.44|308.76|305.64|308.86|305.74|308.56|305.44|0
1650882790000|2022-04-25 10:33:10|308.56|305.44|308.56|305.44|309.06|305.94|308.56|305.44|0
1650882800000|2022-04-25 10:33:20|307.77|304.65|307.77|304.65|307.77|304.65|307.77|304.65|0
1650882810000|2022-04-25 10:33:30|307.97|304.85|307.97|304.85|307.97|304.85|307.77|304.65|0
1650882820000|2022-04-25 10:33:40|307.77|304.65|308.16|305.04|308.16|305.04|307.77|304.65|0
1650882830000|2022-04-25 10:33:50|307.77|304.65|307.57|304.45|307.97|304.85|307.57|304.45|0
1650882840000|2022-04-25 10:34:00|308.36|305.24|308.36|305.24|308.36|305.24|308.36|305.24|0
1650882850000|2022-04-25 10:34:10|308.76|305.64|308.86|305.74|308.95|305.83|308.76|305.64|0
1650882860000|2022-04-25 10:34:20|308.76|305.64|308.16|305.04|308.76|305.64|308.16|305.04|0
1650882870000|2022-04-25 10:34:30|308.56|305.44|308.66|305.54|308.66|305.54|308.56|305.44|0
1650882880000|2022-04-25 10:34:40|309.35|306.23|309.55|306.43|309.55|306.43|309.35|306.23|0
1650882890000|2022-04-25 10:34:50|309.35|306.23|309.94|306.82|309.94|306.82|309.35|306.23|0
1650882900000|2022-04-25 10:35:00|310.04|306.92|310.34|307.22|310.34|307.22|310.04|306.92|0
1650882910000|2022-04-25 10:35:10|310.24|307.12|310.53|307.41|310.53|307.41|310.14|307.02|0
1650882920000|2022-04-25 10:35:20|310.44|307.32|310.04|306.92|310.44|307.32|309.94|306.82|0
1650882930000|2022-04-25 10:35:30|310.14|307.02|309.25|306.13|310.14|307.02|309.15|306.03|0
1650882940000|2022-04-25 10:35:40|309.35|306.23|309.25|306.13|309.45|306.33|309.25|306.13|0
1650882950000|2022-04-25 10:35:50|308.95|305.83|308.66|305.54|308.95|305.83|308.36|305.24|0
1650882960000|2022-04-25 10:36:00|308.75|305.63|308.56|305.44|308.75|305.63|308.56|305.44|0
1650882970000|2022-04-25 10:36:10|307.97|304.85|307.37|304.25|307.97|304.85|307.37|304.25|0
1650882980000|2022-04-25 10:36:20|306.89|303.77|306.78|303.66|306.98|303.86|306.78|303.66|0
1650882990000|2022-04-25 10:36:30|306.98|303.86|306.98|303.86|307.18|304.06|306.98|303.86|0
1650883000000|2022-04-25 10:36:40|307.18|304.06|307.97|304.85|307.97|304.85|307.18|304.06|0
1650883010000|2022-04-25 10:36:50|307.77|304.65|308.56|305.44|308.56|305.44|307.77|304.65|0
1650883020000|2022-04-25 10:37:00|308.75|305.63|309.54|306.42|309.54|306.42|308.75|305.63|0
1650883030000|2022-04-25 10:37:10|310.44|307.32|310.44|307.32|310.44|307.32|310.34|307.22|0
1650883040000|2022-04-25 10:37:20|310.64|307.52|311.13|308.01|311.33|308.21|310.64|307.52|0
1650883050000|2022-04-25 10:37:30|311.52|308.4|311.52|308.4|311.52|308.4|311.52|308.4|0
1650883060000|2022-04-25 10:37:40|310.73|307.61|310.53|307.41|310.73|307.61|310.53|307.41|0
1650883070000|2022-04-25 10:37:50|310.73|307.61|310.83|307.71|310.93|307.81|310.73|307.61|0
1650883080000|2022-04-25 10:38:00|310.53|307.41|310.24|307.12|310.53|307.41|309.94|306.82|0
1650883090000|2022-04-25 10:38:10|311.26|308.14|310.67|307.55|311.26|308.14|310.67|307.55|0
1650883100000|2022-04-25 10:38:20|310.87|307.75|311.07|307.95|311.17|308.05|310.87|307.75|0
1650883110000|2022-04-25 10:38:30|311.26|308.14|310.87|307.75|311.26|308.14|310.87|307.75|0
1650883120000|2022-04-25 10:38:40|311.07|307.95|310.08|306.96|311.07|307.95|310.08|306.96|0
1650883130000|2022-04-25 10:38:50|310.28|307.16|310.67|307.55|310.67|307.55|310.28|307.16|0
1650883140000|2022-04-25 10:39:00|310.47|307.35|310.28|307.16|310.47|307.35|310.28|307.16|0
1650883150000|2022-04-25 10:39:10|310.47|307.35|310.47|307.35|310.87|307.75|310.47|307.35|0
1650883160000|2022-04-25 10:39:20|310.58|307.46|310.87|307.75|310.87|307.75|310.58|307.46|0
1650883170000|2022-04-25 10:39:30|310.97|307.85|311.26|308.14|311.26|308.14|310.87|307.75|0
1650883180000|2022-04-25 10:39:40|311.17|308.05|311.46|308.34|311.46|308.34|311.17|308.05|0
1650883200000|2022-04-25 10:40:00|311.56|308.44|311.66|308.54|311.66|308.54|311.56|308.44|0
1650883210000|2022-04-25 10:40:10|311.85|308.73|311.26|308.14|312.05|308.93|311.26|308.14|0
1650883220000|2022-04-25 10:40:20|311.06|307.94|311.06|307.94|311.06|307.94|310.87|307.75|0
1650883230000|2022-04-25 10:40:30|311.26|308.14|311.46|308.34|311.46|308.34|311.26|308.14|0
1650883240000|2022-04-25 10:40:40|311.66|308.54|311.06|307.94|311.66|308.54|311.06|307.94|0
1650883250000|2022-04-25 10:40:50|311.36|308.24|311.46|308.34|311.46|308.34|311.26|308.14|0
1650883260000|2022-04-25 10:41:00|311.26|308.14|311.06|307.94|311.46|308.34|311.06|307.94|0
1650883270000|2022-04-25 10:41:10|310.67|307.55|310.87|307.75|310.87|307.75|310.67|307.55|0
1650883280000|2022-04-25 10:41:20|310.67|307.55|310.47|307.35|310.67|307.55|310.28|307.16|0
1650883290000|2022-04-25 10:41:30|310.58|307.46|310.67|307.55|310.87|307.75|310.58|307.46|0
1650883300000|2022-04-25 10:41:40|310.47|307.35|310.47|307.35|310.67|307.55|310.47|307.35|0
1650883310000|2022-04-25 10:41:50|310.67|307.55|310.67|307.55|310.87|307.75|310.67|307.55|0
1650883320000|2022-04-25 10:42:00|310.87|307.75|311.17|308.05|311.26|308.14|310.87|307.75|0
1650883330000|2022-04-25 10:42:10|310.87|307.75|310.87|307.75|310.87|307.75|310.87|307.75|0
1650883340000|2022-04-25 10:42:20|311.06|307.94|311.26|308.14|311.26|308.14|311.06|307.94|0
1650883350000|2022-04-25 10:42:30|311.06|307.94|310.87|307.75|311.06|307.94|310.87|307.75|0
1650883360000|2022-04-25 10:42:40|310.67|307.55|310.67|307.55|310.67|307.55|310.67|307.55|0
1650883370000|2022-04-25 10:42:50|311.06|307.94|311.46|308.34|311.46|308.34|311.06|307.94|0
1650883380000|2022-04-25 10:43:00|311.56|308.44|312.05|308.93|312.05|308.93|311.56|308.44|0
1650883390000|2022-04-25 10:43:10|311.85|308.73|311.66|308.54|311.85|308.73|311.66|308.54|0
1650883400000|2022-04-25 10:43:20|311.46|308.34|311.06|307.94|311.46|308.34|311.06|307.94|0
1650883410000|2022-04-25 10:43:30|311.26|308.14|311.26|308.14|311.26|308.14|311.26|308.14|0
1650883420000|2022-04-25 10:43:40|311.17|308.05|311.17|308.05|311.17|308.05|311.17|308.05|0
1650883430000|2022-04-25 10:43:50|311.06|307.94|310.87|307.75|311.06|307.94|310.67|307.55|0
1650883440000|2022-04-25 10:44:00|311.06|307.94|311.26|308.14|311.26|308.14|311.06|307.94|0
1650883450000|2022-04-25 10:44:10|311.65|308.53|311.46|308.34|311.76|308.64|311.46|308.34|0
1650883460000|2022-04-25 10:44:20|311.76|308.64|311.85|308.73|311.85|308.73|311.76|308.64|0
1650883470000|2022-04-25 10:44:30|311.76|308.64|311.65|308.53|311.76|308.64|311.65|308.53|0
1650883480000|2022-04-25 10:44:40|311.85|308.73|311.85|308.73|311.85|308.73|311.85|308.73|0
1650883490000|2022-04-25 10:44:50|311.65|308.53|311.65|308.53|311.65|308.53|311.65|308.53|0
1650883500000|2022-04-25 10:45:00|311.85|308.73|311.26|308.14|311.85|308.73|311.06|307.94|0
1650883510000|2022-04-25 10:45:10|311.46|308.34|311.26|308.14|311.46|308.34|310.97|307.85|0
1650883520000|2022-04-25 10:45:20|311.46|308.34|310.67|307.55|311.46|308.34|310.67|307.55|0
1650883530000|2022-04-25 10:45:30|310.27|307.15|310.27|307.15|310.27|307.15|310.27|307.15|0
1650883540000|2022-04-25 10:45:40|309.88|306.76|309.88|306.76|309.88|306.76|309.88|306.76|0
1650883550000|2022-04-25 10:45:50|309.98|306.86|310.47|307.35|310.47|307.35|309.98|306.86|0
1650883560000|2022-04-25 10:46:00|310.67|307.55|311.56|308.44|311.56|308.44|310.67|307.55|0
1650883570000|2022-04-25 10:46:10|311.95|308.83|311.65|308.53|311.95|308.83|311.65|308.53|0
1650883580000|2022-04-25 10:46:20|311.85|308.73|311.06|307.94|311.85|308.73|311.06|307.94|0
1650883590000|2022-04-25 10:46:30|310.67|307.55|310.27|307.15|310.67|307.55|310.27|307.15|0
1650883600000|2022-04-25 10:46:40|310.18|307.06|309.68|306.56|310.18|307.06|309.68|306.56|0
1650883610000|2022-04-25 10:46:50|309.88|306.76|309.29|306.17|309.88|306.76|309.29|306.17|0
1650883620000|2022-04-25 10:47:00|309.09|305.97|309.39|306.27|309.48|306.36|309.09|305.97|0
1650883630000|2022-04-25 10:47:10|309.29|306.17|309.29|306.17|309.29|306.17|309.19|306.07|0
1650883640000|2022-04-25 10:47:20|309.68|306.56|310.27|307.15|310.27|307.15|309.68|306.56|0
1650883650000|2022-04-25 10:47:30|310.08|306.96|310.37|307.25|310.37|307.25|310.08|306.96|0
1650883660000|2022-04-25 10:47:40|310.67|307.55|310.77|307.65|310.86|307.74|310.67|307.55|0
1650883670000|2022-04-25 10:47:50|310.86|307.74|310.07|306.95|310.86|307.74|310.07|306.95|0
1650883680000|2022-04-25 10:48:00|310.47|307.35|310.67|307.55|310.67|307.55|310.47|307.35|0
1650883690000|2022-04-25 10:48:10|310.86|307.74|311.26|308.14|311.26|308.14|310.86|307.74|0
1650883700000|2022-04-25 10:48:20|311.06|307.94|310.97|307.85|311.65|308.53|310.97|307.85|0
1650883710000|2022-04-25 10:48:30|310.86|307.74|310.47|307.35|310.86|307.74|310.47|307.35|0
1650883720000|2022-04-25 10:48:40|310.27|307.15|309.88|306.76|310.27|307.15|309.88|306.76|0
1650883730000|2022-04-25 10:48:50|310.07|306.95|309.78|306.66|310.27|307.15|309.78|306.66|0
1650883740000|2022-04-25 10:49:00|309.88|306.76|309.48|306.36|309.88|306.76|309.48|306.36|0
1650883760000|2022-04-25 10:49:20|309.09|305.97|309.48|306.36|309.48|306.36|309.09|305.97|0
1650883770000|2022-04-25 10:49:30|309.68|306.56|309.88|306.76|309.88|306.76|309.68|306.56|0
1650883780000|2022-04-25 10:49:40|309.68|306.56|309.88|306.76|309.88|306.76|309.68|306.56|0
1650883790000|2022-04-25 10:49:50|308.89|305.77|309.09|305.97|309.19|306.07|308.89|305.77|0
1650883800000|2022-04-25 10:50:00|309.29|306.17|309.09|305.97|309.48|306.36|309.09|305.97|0
1650883810000|2022-04-25 10:50:10|308.7|305.58|308.5|305.38|308.89|305.77|308.5|305.38|0
1650883820000|2022-04-25 10:50:20|308.11|304.99|308.11|304.99|308.11|304.99|308.11|304.99|0
1650883830000|2022-04-25 10:50:30|307.91|304.79|307.52|304.4|307.91|304.79|307.52|304.4|0
1650883840000|2022-04-25 10:50:40|307.62|304.5|307.52|304.4|307.71|304.59|307.52|304.4|0
1650883850000|2022-04-25 10:50:50|307.71|304.59|307.91|304.79|307.91|304.79|307.71|304.59|0
1650883860000|2022-04-25 10:51:00|308.11|304.99|308.11|304.99|308.11|304.99|308.11|304.99|0
1650883870000|2022-04-25 10:51:10|308.01|304.89|308.21|305.09|308.3|305.18|308.01|304.89|0
1650883880000|2022-04-25 10:51:20|307.52|304.4|307.71|304.59|307.71|304.59|307.52|304.4|0
1650883890000|2022-04-25 10:51:30|307.52|304.4|307.32|304.2|307.52|304.4|307.32|304.2|0
1650883900000|2022-04-25 10:51:40|307.13|304.01|307.52|304.4|307.52|304.4|307.13|304.01|0
1650883910000|2022-04-25 10:51:50|307.62|304.5|307.82|304.7|307.82|304.7|307.62|304.5|0
1650883920000|2022-04-25 10:52:00|307.71|304.59|307.71|304.59|307.91|304.79|307.71|304.59|0
1650883930000|2022-04-25 10:52:10|307.52|304.4|307.32|304.2|307.52|304.4|306.93|303.81|0
1650883940000|2022-04-25 10:52:20|307.12|304|307.32|304.2|307.42|304.3|307.12|304|0
1650883950000|2022-04-25 10:52:30|307.52|304.4|307.12|304|307.52|304.4|307.12|304|0
1650883960000|2022-04-25 10:52:40|307.32|304.2|307.32|304.2|307.52|304.4|307.32|304.2|0
1650883970000|2022-04-25 10:52:50|307.71|304.59|307.32|304.2|307.71|304.59|307.32|304.2|0
1650883980000|2022-04-25 10:53:00|307.52|304.4|307.91|304.79|307.91|304.79|307.52|304.4|0
1650883990000|2022-04-25 10:53:10|308.3|305.18|308.3|305.18|308.3|305.18|308.11|304.99|0
1650884000000|2022-04-25 10:53:20|308.11|304.99|308.11|304.99|308.3|305.18|308.11|304.99|0
1650884010000|2022-04-25 10:53:30|308.3|305.18|308.5|305.38|308.5|305.38|308.3|305.18|0
1650884020000|2022-04-25 10:53:40|308.89|305.77|309.09|305.97|309.09|305.97|308.89|305.77|0
1650884030000|2022-04-25 10:53:50|308.89|305.77|309.09|305.97|309.09|305.97|308.89|305.77|0
1650884040000|2022-04-25 10:54:00|308.89|305.77|308.5|305.38|308.89|305.77|308.5|305.38|0
1650884050000|2022-04-25 10:54:10|308.69|305.57|308.89|305.77|308.89|305.77|308.69|305.57|0
1650884060000|2022-04-25 10:54:20|309.09|305.97|309.09|305.97|309.09|305.97|308.89|305.77|0
1650884070000|2022-04-25 10:54:30|309.68|306.56|310.27|307.15|310.27|307.15|309.68|306.56|0
1650884080000|2022-04-25 10:54:40|309.68|306.56|309.68|306.56|309.87|306.75|309.68|306.56|0
1650884090000|2022-04-25 10:54:50|309.58|306.46|309.39|306.27|309.58|306.46|309.39|306.27|0
1650884100000|2022-04-25 10:55:00|309.48|306.36|308.69|305.57|309.48|306.36|308.69|305.57|0
1650884130000|2022-04-25 10:55:30|308.6|305.48|309.28|306.16|309.48|306.36|308.6|305.48|0
1650884140000|2022-04-25 10:55:40|309.48|306.36|309.28|306.16|309.48|306.36|309.28|306.16|0
1650884150000|2022-04-25 10:55:50|309.09|305.97|309.28|306.16|309.28|306.16|309.09|305.97|0
1650884160000|2022-04-25 10:56:00|309.39|306.27|309.09|305.97|309.48|306.36|309.09|305.97|0
1650884170000|2022-04-25 10:56:10|308.89|305.77|308.4|305.28|309.09|305.97|308.4|305.28|0
1650884180000|2022-04-25 10:56:20|308.3|305.18|308.3|305.18|308.5|305.38|308.3|305.18|0
1650884190000|2022-04-25 10:56:30|308.21|305.09|308.21|305.09|308.21|305.09|308.21|305.09|0
1650884200000|2022-04-25 10:56:40|308.1|304.98|307.71|304.59|308.1|304.98|307.51|304.39|0
1650884210000|2022-04-25 10:56:50|307.51|304.39|307.71|304.59|307.71|304.59|307.51|304.39|0
1650884220000|2022-04-25 10:57:00|307.91|304.79|307.91|304.79|307.91|304.79|307.71|304.59|0
1650884230000|2022-04-25 10:57:10|307.81|304.69|307.71|304.59|307.81|304.69|307.71|304.59|0
1650884240000|2022-04-25 10:57:20|307.51|304.39|307.51|304.39|307.71|304.59|307.51|304.39|0
1650884250000|2022-04-25 10:57:30|307.32|304.2|307.32|304.2|307.32|304.2|307.12|304|0
1650884260000|2022-04-25 10:57:40|307.51|304.39|308.79|305.67|308.79|305.67|307.51|304.39|0
1650884270000|2022-04-25 10:57:50|308.69|305.57|309.58|306.46|309.58|306.46|308.69|305.57|0
1650884280000|2022-04-25 10:58:00|310.07|306.95|309.78|306.66|310.17|307.05|309.58|306.46|0
1650884290000|2022-04-25 10:58:10|309.68|306.56|309.78|306.66|309.87|306.75|309.68|306.56|0
1650884300000|2022-04-25 10:58:20|309.87|306.75|309.67|306.55|310.07|306.95|309.67|306.55|0
1650884310000|2022-04-25 10:58:30|310.07|306.95|309.87|306.75|310.07|306.95|309.87|306.75|0
1650884320000|2022-04-25 10:58:40|309.67|306.55|309.38|306.26|309.67|306.55|309.38|306.26|0
1650884330000|2022-04-25 10:58:50|309.08|305.96|308.89|305.77|309.08|305.96|308.89|305.77|0
1650884350000|2022-04-25 10:59:10|308.69|305.57|307.51|304.39|308.69|305.57|307.51|304.39|0
1650884360000|2022-04-25 10:59:20|306.92|303.8|306.14|303.02|306.92|303.8|306.14|303.02|0
1650884370000|2022-04-25 10:59:30|306.34|303.22|306.73|303.61|306.73|303.61|306.34|303.22|0
1650884380000|2022-04-25 10:59:40|306.44|303.32|306.44|303.32|306.53|303.41|306.44|303.32|0
1650884390000|2022-04-25 10:59:50|306.34|303.22|306.24|303.12|306.34|303.22|306.14|303.02|0
1650884400000|2022-04-25 11:00:00|306.14|303.02|306.34|303.22|306.34|303.22|305.75|302.63|0
1650884410000|2022-04-25 11:00:10|305.94|302.82|306.44|303.32|306.53|303.41|305.94|302.82|0
1650884420000|2022-04-25 11:00:20|306.34|303.22|305.65|302.53|306.34|303.22|305.65|302.53|0
1650884430000|2022-04-25 11:00:30|305.75|302.63|305.36|302.24|305.75|302.63|305.36|302.24|0
1650884440000|2022-04-25 11:00:40|305.55|302.43|305.94|302.82|305.94|302.82|305.55|302.43|0
1650884450000|2022-04-25 11:00:50|306.14|303.02|305.36|302.24|306.14|303.02|305.16|302.04|0
1650884460000|2022-04-25 11:01:00|305.55|302.43|305.16|302.04|305.55|302.43|305.16|302.04|0
1650884470000|2022-04-25 11:01:10|305.36|302.24|306.14|303.02|306.14|303.02|305.36|302.24|0
1650884480000|2022-04-25 11:01:20|305.75|302.63|305.46|302.34|305.75|302.63|305.46|302.34|0
1650884490000|2022-04-25 11:01:30|305.75|302.63|305.16|302.04|305.75|302.63|305.16|302.04|0
1650884500000|2022-04-25 11:01:40|305.46|302.34|305.16|302.04|305.75|302.63|305.16|302.04|0
1650884510000|2022-04-25 11:01:50|304.97|301.85|304.18|301.06|304.97|301.85|304.18|301.06|0
1650884520000|2022-04-25 11:02:00|304.38|301.26|305.16|302.04|305.55|302.43|304.38|301.26|0
1650884530000|2022-04-25 11:02:10|304.87|301.75|304.97|301.85|305.16|302.04|304.87|301.75|0
1650884540000|2022-04-25 11:02:20|305.16|302.04|305.36|302.24|305.36|302.24|305.16|302.04|0
1650884550000|2022-04-25 11:02:30|305.55|302.43|305.16|302.04|305.55|302.43|305.16|302.04|0
1650884560000|2022-04-25 11:02:40|304.96|301.84|304.96|301.84|304.96|301.84|304.96|301.84|0
1650884570000|2022-04-25 11:02:50|304.57|301.45|304.87|301.75|304.87|301.75|304.57|301.45|0
1650884580000|2022-04-25 11:03:00|304.96|301.84|305.36|302.24|305.55|302.43|304.96|301.84|0
1650884590000|2022-04-25 11:03:10|305.16|302.04|306.14|303.02|306.14|303.02|305.16|302.04|0
1650884600000|2022-04-25 11:03:20|305.75|302.63|305.26|302.14|305.85|302.73|305.26|302.14|0
1650884610000|2022-04-25 11:03:30|305.16|302.04|305.55|302.43|305.55|302.43|305.16|302.04|0
1650884620000|2022-04-25 11:03:40|305.65|302.53|305.36|302.24|305.65|302.53|305.36|302.24|0
1650884630000|2022-04-25 11:03:50|304.96|301.84|304.96|301.84|304.96|301.84|304.96|301.84|0
1650884640000|2022-04-25 11:04:00|305.16|302.04|305.16|302.04|305.16|302.04|304.77|301.65|0
1650884650000|2022-04-25 11:04:10|304.96|301.84|305.07|301.95|305.07|301.95|304.96|301.84|0
1650884660000|2022-04-25 11:04:20|305.16|302.04|305.26|302.14|305.26|302.14|305.16|302.04|0
1650884670000|2022-04-25 11:04:30|305.35|302.23|305.94|302.82|305.94|302.82|305.35|302.23|0
1650884680000|2022-04-25 11:04:40|305.85|302.73|305.85|302.73|305.85|302.73|305.85|302.73|0
1650884690000|2022-04-25 11:04:50|305.94|302.82|305.35|302.23|305.94|302.82|305.35|302.23|0
1650884700000|2022-04-25 11:05:00|305.55|302.43|305.46|302.34|305.55|302.43|305.35|302.23|0
1650884710000|2022-04-25 11:05:10|305.55|302.43|305.65|302.53|305.75|302.63|305.55|302.43|0
1650884720000|2022-04-25 11:05:20|305.55|302.43|306.14|303.02|306.14|303.02|305.55|302.43|0
1650884730000|2022-04-25 11:05:30|306.04|302.92|305.94|302.82|306.04|302.92|305.94|302.82|0
1650884740000|2022-04-25 11:05:40|306.04|302.92|306.63|303.51|306.72|303.6|306.04|302.92|0
1650884750000|2022-04-25 11:05:50|306.24|303.12|306.53|303.41|306.53|303.41|306.24|303.12|0
1650884760000|2022-04-25 11:06:00|306.72|303.6|306.92|303.8|306.92|303.8|306.72|303.6|0
1650884770000|2022-04-25 11:06:10|306.83|303.71|306.92|303.8|307.31|304.19|306.72|303.6|0
1650884780000|2022-04-25 11:06:20|306.72|303.6|307.12|304|307.12|304|306.72|303.6|0
1650884790000|2022-04-25 11:06:30|306.92|303.8|306.92|303.8|306.92|303.8|306.92|303.8|0
1650884800000|2022-04-25 11:06:40|306.83|303.71|307.31|304.19|307.31|304.19|306.83|303.71|0
1650884810000|2022-04-25 11:06:50|307.12|304|307.41|304.29|307.41|304.29|307.12|304|0
1650884820000|2022-04-25 11:07:00|307.31|304.19|307.41|304.29|307.41|304.29|307.31|304.19|0
1650884830000|2022-04-25 11:07:10|307.31|304.19|307.31|304.19|307.31|304.19|307.31|304.19|0
1650884840000|2022-04-25 11:07:20|307.41|304.29|307.31|304.19|307.51|304.39|307.31|304.19|0
1650884850000|2022-04-25 11:07:30|307.51|304.39|307.7|304.58|307.7|304.58|307.51|304.39|0
1650884860000|2022-04-25 11:07:40|307.12|304|307.12|304|307.12|304|307.12|304|0
1650884870000|2022-04-25 11:07:50|307.22|304.1|307.31|304.19|307.31|304.19|307.22|304.1|0
1650884880000|2022-04-25 11:08:00|307.12|304|307.12|304|307.12|304|307.12|304|0
1650884890000|2022-04-25 11:08:10|307.31|304.19|307.11|303.99|307.31|304.19|307.11|303.99|0
1650884900000|2022-04-25 11:08:20|306.92|303.8|306.92|303.8|306.92|303.8|306.92|303.8|0
1650884910000|2022-04-25 11:08:30|307.51|304.39|307.51|304.39|307.7|304.58|307.31|304.19|0
1650884920000|2022-04-25 11:08:40|307.7|304.58|308.2|305.08|308.2|305.08|307.7|304.58|0
1650884930000|2022-04-25 11:08:50|308.29|305.17|309.08|305.96|309.08|305.96|308.29|305.17|0
1650884940000|2022-04-25 11:09:00|309.28|306.16|309.08|305.96|309.28|306.16|309.08|305.96|0
1650884950000|2022-04-25 11:09:10|308.79|305.67|308.68|305.56|308.88|305.76|308.68|305.56|0
1650884960000|2022-04-25 11:09:20|308.49|305.37|308.88|305.76|308.88|305.76|308.29|305.17|0
1650884970000|2022-04-25 11:09:30|309.08|305.96|309.08|305.96|309.08|305.96|309.08|305.96|0
1650884980000|2022-04-25 11:09:40|309.27|306.15|309.87|306.75|309.87|306.75|309.27|306.15|0
1650884990000|2022-04-25 11:09:50|309.67|306.55|309.08|305.96|309.67|306.55|309.08|305.96|0
1650885000000|2022-04-25 11:10:00|308.88|305.76|308.88|305.76|308.88|305.76|308.79|305.67|0
1650885010000|2022-04-25 11:10:10|308.68|305.56|307.9|304.78|308.68|305.56|307.9|304.78|0
1650885020000|2022-04-25 11:10:20|308.09|304.97|307.9|304.78|308.09|304.97|307.9|304.78|0
1650885030000|2022-04-25 11:10:30|308.09|304.97|308.39|305.27|308.39|305.27|308.09|304.97|0
1650885040000|2022-04-25 11:10:40|308.49|305.37|309.38|306.26|309.38|306.26|308.49|305.37|0
1650885050000|2022-04-25 11:10:50|310.06|306.94|310.06|306.94|310.46|307.34|310.06|306.94|0
1650885060000|2022-04-25 11:11:00|310.26|307.14|309.67|306.55|310.26|307.14|309.67|306.55|0
1650885070000|2022-04-25 11:11:10|309.86|306.74|309.97|306.85|310.06|306.94|309.86|306.74|0
1650885080000|2022-04-25 11:11:20|310.06|306.94|309.67|306.55|310.06|306.94|309.67|306.55|0
1650885090000|2022-04-25 11:11:30|309.86|306.74|309.47|306.35|309.86|306.74|309.47|306.35|0
1650885100000|2022-04-25 11:11:40|309.77|306.65|309.86|306.74|309.86|306.74|309.67|306.55|0
1650885110000|2022-04-25 11:11:50|309.67|306.55|310.06|306.94|310.06|306.94|309.67|306.55|0
1650885120000|2022-04-25 11:12:00|310.26|307.14|310.06|306.94|310.26|307.14|310.06|306.94|0
1650885130000|2022-04-25 11:12:10|310.26|307.14|310.16|307.04|310.26|307.14|310.16|307.04|0
1650885140000|2022-04-25 11:12:20|310.06|306.94|310.45|307.33|310.45|307.33|310.06|306.94|0
1650885150000|2022-04-25 11:12:30|310.65|307.53|310.65|307.53|310.65|307.53|310.65|307.53|0
1650885160000|2022-04-25 11:12:40|310.85|307.73|310.85|307.73|310.85|307.73|310.85|307.73|0
1650885170000|2022-04-25 11:12:50|311.05|307.93|311.05|307.93|311.05|307.93|311.05|307.93|0
1650885180000|2022-04-25 11:13:00|310.65|307.53|310.65|307.53|310.85|307.73|310.45|307.33|0
1650885190000|2022-04-25 11:13:10|310.26|307.14|310.06|306.94|310.26|307.14|310.06|306.94|0
1650885200000|2022-04-25 11:13:20|309.67|306.55|310.06|306.94|310.06|306.94|309.67|306.55|0
1650885210000|2022-04-25 11:13:30|309.97|306.85|310.26|307.14|310.26|307.14|309.86|306.74|0
1650885220000|2022-04-25 11:13:40|310.06|306.94|310.26|307.14|310.26|307.14|310.06|306.94|0
1650885230000|2022-04-25 11:13:50|310.16|307.04|310.45|307.33|310.45|307.33|310.06|306.94|0
1650885240000|2022-04-25 11:14:00|310.65|307.53|310.45|307.33|310.65|307.53|310.45|307.33|0
1650885250000|2022-04-25 11:14:10|310.65|307.53|310.65|307.53|310.65|307.53|310.45|307.33|0
1650885260000|2022-04-25 11:14:20|310.85|307.73|310.95|307.83|311.24|308.12|310.85|307.73|0
1650885270000|2022-04-25 11:14:30|310.65|307.53|311.04|307.92|311.04|307.92|310.65|307.53|0
1650885280000|2022-04-25 11:14:40|311.24|308.12|311.24|308.12|311.44|308.32|311.24|308.12|0
1650885290000|2022-04-25 11:14:50|311.04|307.92|311.64|308.52|311.64|308.52|311.04|307.92|0
1650885300000|2022-04-25 11:15:00|311.83|308.71|311.74|308.62|312.03|308.91|311.74|308.62|0
1650885310000|2022-04-25 11:15:10|311.83|308.71|310.65|307.53|311.83|308.71|310.65|307.53|0
1650885320000|2022-04-25 11:15:20|310.45|307.33|311.24|308.12|311.24|308.12|310.45|307.33|0
1650885330000|2022-04-25 11:15:30|311.44|308.32|311.64|308.52|311.64|308.52|311.24|308.12|0
1650885340000|2022-04-25 11:15:40|311.83|308.71|311.83|308.71|312.03|308.91|311.83|308.71|0
1650885350000|2022-04-25 11:15:50|311.64|308.52|311.64|308.52|311.64|308.52|311.44|308.32|0
1650885360000|2022-04-25 11:16:00|311.83|308.71|311.83|308.71|312.03|308.91|311.83|308.71|0
1650885370000|2022-04-25 11:16:10|311.64|308.52|311.24|308.12|311.64|308.52|311.24|308.12|0
1650885380000|2022-04-25 11:16:20|311.44|308.32|312.03|308.91|312.03|308.91|311.44|308.32|0
1650885390000|2022-04-25 11:16:30|311.83|308.71|311.83|308.71|311.83|308.71|311.83|308.71|0
1650885400000|2022-04-25 11:16:40|311.64|308.52|311.64|308.52|311.64|308.52|311.64|308.52|0
1650885410000|2022-04-25 11:16:50|311.54|308.42|311.44|308.32|311.54|308.42|311.44|308.32|0
1650885420000|2022-04-25 11:17:00|311.64|308.52|311.83|308.71|311.83|308.71|311.44|308.32|0
1650885430000|2022-04-25 11:17:10|311.94|308.82|311.83|308.71|311.94|308.82|311.83|308.71|0
1650885440000|2022-04-25 11:17:20|312.03|308.91|312.23|309.11|312.23|309.11|311.83|308.71|0
1650885450000|2022-04-25 11:17:30|312.42|309.3|312.42|309.3|312.42|309.3|312.23|309.11|0
1650885460000|2022-04-25 11:17:40|312.23|309.11|312.42|309.3|312.42|309.3|312.23|309.11|0
1650885470000|2022-04-25 11:17:50|313.41|310.29|313.02|309.9|313.61|310.49|313.02|309.9|0
1650885480000|2022-04-25 11:18:00|313.22|310.1|313.61|310.49|313.61|310.49|313.22|310.1|0
1650885490000|2022-04-25 11:18:10|313.41|310.29|313.81|310.69|313.81|310.69|313.41|310.29|0
1650885500000|2022-04-25 11:18:20|313.61|310.49|314.6|311.48|314.6|311.48|313.61|310.49|0
1650885510000|2022-04-25 11:18:30|314.4|311.28|314.31|311.19|314.4|311.28|314.31|311.19|0
1650885520000|2022-04-25 11:18:40|314.4|311.28|314.6|311.48|314.6|311.48|314.4|311.28|0
1650885530000|2022-04-25 11:18:50|314.4|311.28|314.6|311.48|314.6|311.48|314.4|311.28|0
1650885540000|2022-04-25 11:19:00|314.8|311.68|314.6|311.48|314.8|311.68|314.21|311.09|0
1650885550000|2022-04-25 11:19:10|314.21|311.09|314.21|311.09|314.21|311.09|314.21|311.09|0
1650885560000|2022-04-25 11:19:20|314.31|311.19|314.2|311.08|314.4|311.28|314.2|311.08|0
1650885570000|2022-04-25 11:19:30|314.11|310.99|314.01|310.89|314.11|310.99|314.01|310.89|0
1650885580000|2022-04-25 11:19:40|314.2|311.08|314.6|311.48|314.6|311.48|314.2|311.08|0
1650885590000|2022-04-25 11:19:50|314.4|311.28|314.4|311.28|314.6|311.48|314.4|311.28|0
1650885600000|2022-04-25 11:20:00|314.01|310.89|314.01|310.89|314.01|310.89|314.01|310.89|0
1650885610000|2022-04-25 11:20:10|313.81|310.69|313.21|310.09|313.81|310.69|313.21|310.09|0
1650885620000|2022-04-25 11:20:20|313.02|309.9|313.21|310.09|313.21|310.09|313.02|309.9|0
1650885630000|2022-04-25 11:20:30|313.41|310.29|313.41|310.29|313.41|310.29|313.41|310.29|0
1650885640000|2022-04-25 11:20:40|313.61|310.49|313.81|310.69|313.81|310.69|313.41|310.29|0
1650885650000|2022-04-25 11:20:50|314.4|311.28|314.6|311.48|314.8|311.68|314.4|311.28|0
1650885660000|2022-04-25 11:21:00|314.51|311.39|314.6|311.48|314.6|311.48|314.4|311.28|0
1650885670000|2022-04-25 11:21:10|314.4|311.28|314.4|311.28|314.4|311.28|314.01|310.89|0
1650885680000|2022-04-25 11:21:20|314.2|311.08|314.4|311.28|314.4|311.28|314.2|311.08|0
1650885690000|2022-04-25 11:21:30|314.2|311.08|314.2|311.08|314.2|311.08|314.2|311.08|0
1650885700000|2022-04-25 11:21:40|314.31|311.19|314.6|311.48|314.6|311.48|314.31|311.19|0
1650885710000|2022-04-25 11:21:50|314.8|311.68|314.8|311.68|314.8|311.68|314.8|311.68|0
1650885720000|2022-04-25 11:22:00|314.6|311.48|314.4|311.28|314.6|311.48|314.4|311.28|0
1650885730000|2022-04-25 11:22:10|314.6|311.48|314.31|311.19|314.6|311.48|314.31|311.19|0
1650885740000|2022-04-25 11:22:20|313.61|310.49|313.12|310|313.61|310.49|313.12|310|0
1650885750000|2022-04-25 11:22:30|313.21|310.09|313.02|309.9|313.21|310.09|313.02|309.9|0
1650885760000|2022-04-25 11:22:40|312.82|309.7|312.22|309.1|312.82|309.7|312.22|309.1|0
1650885770000|2022-04-25 11:22:50|311.04|307.92|305.73|302.61|311.04|307.92|305.73|302.61|0
1650885780000|2022-04-25 11:23:00|305.45|302.33|303.78|300.66|305.45|302.33|303.78|300.66|0
1650885790000|2022-04-25 11:23:10|303.39|300.27|303.2|300.08|304.56|301.44|303.2|300.08|0
1650885800000|2022-04-25 11:23:20|304.37|301.25|306.23|303.11|306.23|303.11|304.37|301.25|0
1650885810000|2022-04-25 11:23:30|305.84|302.72|304.56|301.44|305.84|302.72|303.59|300.47|0
1650885820000|2022-04-25 11:23:40|303.69|300.57|302.81|299.69|303.69|300.57|302.61|299.49|0
1650885830000|2022-04-25 11:23:50|303.39|300.27|305.05|301.93|305.05|301.93|303.3|300.18|0
1650885840000|2022-04-25 11:24:00|303.59|300.47|300.68|297.56|303.59|300.47|300.68|297.56|0
1650885850000|2022-04-25 11:24:10|300.09|296.97|299.8|296.68|300.09|296.97|299.8|296.68|0
1650885860000|2022-04-25 11:24:20|299.12|296|298.54|295.42|299.31|296.19|298.54|295.42|0
1650885870000|2022-04-25 11:24:30|300.57|297.45|300.57|297.45|300.57|297.45|299.99|296.87|0
1650885880000|2022-04-25 11:24:40|301.93|298.81|302.71|299.59|302.71|299.59|301.93|298.81|0
1650885890000|2022-04-25 11:24:50|301.36|298.24|300.97|297.85|301.56|298.44|300.97|297.85|0
1650885900000|2022-04-25 11:25:00|301.07|297.95|300.39|297.27|301.07|297.95|299.8|296.68|0
1650885910000|2022-04-25 11:25:10|300.78|297.66|301.66|298.54|301.66|298.54|300.78|297.66|0
1650885920000|2022-04-25 11:25:20|300.78|297.66|301.36|298.24|301.36|298.24|300.78|297.66|0
1650885930000|2022-04-25 11:25:30|301.27|298.15|301.75|298.63|301.75|298.63|301.27|298.15|0
1650885940000|2022-04-25 11:25:40|301.95|298.83|302.73|299.61|302.73|299.61|301.95|298.83|0
1650885950000|2022-04-25 11:25:50|303.32|300.2|303.71|300.59|303.71|300.59|303.32|300.2|0
1650885960000|2022-04-25 11:26:00|304.1|300.98|303.52|300.4|304.5|301.38|303.52|300.4|0
1650885970000|2022-04-25 11:26:10|302.93|299.81|303.12|300|303.12|300|302.54|299.42|0
1650885980000|2022-04-25 11:26:20|303.03|299.91|303.91|300.79|303.91|300.79|303.03|299.91|0
1650885990000|2022-04-25 11:26:30|303.71|300.59|303.91|300.79|303.91|300.79|303.71|300.59|0
1650886000000|2022-04-25 11:26:40|303.71|300.59|305.19|302.07|305.19|302.07|303.71|300.59|0
1650886010000|2022-04-25 11:26:50|305.38|302.26|305.87|302.75|306.07|302.95|305.38|302.26|0
1650886020000|2022-04-25 11:27:00|305.97|302.85|305.48|302.36|305.97|302.85|305.28|302.16|0
1650886030000|2022-04-25 11:27:10|305.28|302.16|306.27|303.15|306.27|303.15|305.28|302.16|0
1650886040000|2022-04-25 11:27:20|306.66|303.54|308.04|304.92|308.04|304.92|306.66|303.54|0
1650886050000|2022-04-25 11:27:30|309.22|306.1|308.73|305.61|309.22|306.1|308.73|305.61|0
1650886060000|2022-04-25 11:27:40|308.43|305.31|308.43|305.31|308.83|305.71|308.24|305.12|0
1650886070000|2022-04-25 11:27:50|308.24|305.12|307.94|304.82|308.24|305.12|307.94|304.82|0
1650886080000|2022-04-25 11:28:00|308.14|305.02|310.02|306.9|310.02|306.9|308.14|305.02|0
1650886090000|2022-04-25 11:28:10|309.42|306.3|309.82|306.7|310.21|307.09|309.42|306.3|0
1650886100000|2022-04-25 11:28:20|309.42|306.3|309.62|306.5|309.62|306.5|309.42|306.3|0
1650886110000|2022-04-25 11:28:30|310.21|307.09|310.41|307.29|310.41|307.29|310.02|306.9|0
1650886120000|2022-04-25 11:28:40|310.32|307.2|310.02|306.9|310.32|307.2|310.02|306.9|0
1650886130000|2022-04-25 11:28:50|310.21|307.09|309.03|305.91|310.21|307.09|309.03|305.91|0
1650886140000|2022-04-25 11:29:00|308.63|305.51|309.52|306.4|309.52|306.4|308.63|305.51|0
1650886150000|2022-04-25 11:29:10|309.62|306.5|309.62|306.5|310.02|306.9|309.62|306.5|0
1650886160000|2022-04-25 11:29:20|309.42|306.3|309.62|306.5|309.62|306.5|309.42|306.3|0
1650886170000|2022-04-25 11:29:30|309.82|306.7|309.03|305.91|309.82|306.7|309.03|305.91|0
1650886180000|2022-04-25 11:29:40|308.83|305.71|309.13|306.01|309.13|306.01|308.83|305.71|0
1650886190000|2022-04-25 11:29:50|309.22|306.1|309.82|306.7|309.82|306.7|309.22|306.1|0
1650886200000|2022-04-25 11:30:00|310.21|307.09|309.42|306.3|310.21|307.09|309.42|306.3|0
1650886210000|2022-04-25 11:30:10|309.13|306.01|308.93|305.81|309.13|306.01|308.93|305.81|0
1650886220000|2022-04-25 11:30:20|308.73|305.61|308.93|305.81|308.93|305.81|308.63|305.51|0
1650886230000|2022-04-25 11:30:30|309.03|305.91|308.83|305.71|309.03|305.91|308.83|305.71|0
1650886240000|2022-04-25 11:30:40|308.73|305.61|307.64|304.52|308.73|305.61|307.64|304.52|0
1650886250000|2022-04-25 11:30:50|307.84|304.72|307.64|304.52|307.84|304.72|307.45|304.33|0
1650886260000|2022-04-25 11:31:00|308.34|305.22|308.04|304.92|308.63|305.51|308.04|304.92|0
1650886270000|2022-04-25 11:31:10|308.23|305.11|308.04|304.92|308.23|305.11|308.04|304.92|0
1650886280000|2022-04-25 11:31:20|307.84|304.72|308.43|305.31|308.43|305.31|307.84|304.72|0
1650886290000|2022-04-25 11:31:30|308.23|305.11|307.84|304.72|308.43|305.31|307.84|304.72|0
1650886300000|2022-04-25 11:31:40|307.64|304.52|307.05|303.93|307.64|304.52|307.05|303.93|0
1650886310000|2022-04-25 11:31:50|307.25|304.13|306.46|303.34|307.25|304.13|306.46|303.34|0
1650886320000|2022-04-25 11:32:00|305.67|302.55|305.67|302.55|305.67|302.55|305.38|302.26|0
1650886330000|2022-04-25 11:32:10|305.58|302.46|305.08|301.96|305.58|302.46|305.08|301.96|0
1650886340000|2022-04-25 11:32:20|304.89|301.77|304.1|300.98|304.89|301.77|303.9|300.78|0
1650886350000|2022-04-25 11:32:30|303.9|300.78|303.12|300|303.9|300.78|302.73|299.61|0
1650886360000|2022-04-25 11:32:40|302.53|299.41|302.53|299.41|302.53|299.41|302.14|299.02|0
1650886370000|2022-04-25 11:32:50|302.63|299.51|301.55|298.43|302.63|299.51|301.55|298.43|0
1650886380000|2022-04-25 11:33:00|302.34|299.22|301.55|298.43|302.34|299.22|301.55|298.43|0
1650886390000|2022-04-25 11:33:10|301.75|298.63|301.94|298.82|301.94|298.82|301.55|298.43|0
1650886400000|2022-04-25 11:33:20|302.34|299.22|302.73|299.61|303.32|300.2|302.34|299.22|0
1650886410000|2022-04-25 11:33:30|302.14|299.02|301.46|298.34|302.14|299.02|301.46|298.34|0
1650886420000|2022-04-25 11:33:40|301.55|298.43|301.55|298.43|301.75|298.63|301.46|298.34|0
1650886430000|2022-04-25 11:33:50|301.16|298.04|301.16|298.04|301.16|298.04|300.77|297.65|0
1650886440000|2022-04-25 11:34:00|301.36|298.24|300.58|297.46|301.36|298.24|300.38|297.26|0
1650886450000|2022-04-25 11:34:10|300.38|297.26|300.58|297.46|300.58|297.46|300.19|297.07|0
1650886460000|2022-04-25 11:34:20|300.77|297.65|301.55|298.43|301.55|298.43|300.77|297.65|0
1650886470000|2022-04-25 11:34:30|301.16|298.04|300.87|297.75|301.16|298.04|300.87|297.75|0
1650886480000|2022-04-25 11:34:40|300.77|297.65|301.55|298.43|301.55|298.43|300.77|297.65|0
1650886490000|2022-04-25 11:34:50|301.46|298.34|302.53|299.41|302.53|299.41|301.46|298.34|0
1650886500000|2022-04-25 11:35:00|302.44|299.32|300.77|297.65|302.44|299.32|300.77|297.65|0
1650886510000|2022-04-25 11:35:10|300.97|297.85|300.77|297.65|300.97|297.85|300.77|297.65|0
1650886520000|2022-04-25 11:35:20|300.38|297.26|300.48|297.36|300.48|297.36|300.38|297.26|0
1650886530000|2022-04-25 11:35:30|299.6|296.48|299.21|296.09|299.7|296.58|299.21|296.09|0
1650886540000|2022-04-25 11:35:40|299.41|296.29|298.53|295.41|299.41|296.29|298.53|295.41|0
1650886550000|2022-04-25 11:35:50|298.63|295.51|298.24|295.12|298.63|295.51|298.24|295.12|0
1650886560000|2022-04-25 11:36:00|299.21|296.09|298.82|295.7|299.21|296.09|298.43|295.31|0
1650886570000|2022-04-25 11:36:10|299.21|296.09|299.41|296.29|299.6|296.48|299.21|296.09|0
1650886580000|2022-04-25 11:36:20|299.6|296.48|300.09|296.97|300.18|297.06|299.6|296.48|0
1650886590000|2022-04-25 11:36:30|299.99|296.87|299.99|296.87|299.99|296.87|299.4|296.28|0
1650886600000|2022-04-25 11:36:40|300.18|297.06|299.99|296.87|300.29|297.17|299.99|296.87|0
1650886610000|2022-04-25 11:36:50|299.79|296.67|299.6|296.48|299.99|296.87|299.6|296.48|0
1650886620000|2022-04-25 11:37:00|299.79|296.67|300.87|297.75|300.87|297.75|299.79|296.67|0
1650886630000|2022-04-25 11:37:10|300.97|297.85|301.16|298.04|301.46|298.34|300.97|297.85|0
1650886640000|2022-04-25 11:37:20|301.36|298.24|300.57|297.45|301.36|298.24|299.9|296.78|0
1650886650000|2022-04-25 11:37:30|300.77|297.65|300.29|297.17|300.77|297.65|300.29|297.17|0
1650886660000|2022-04-25 11:37:40|300.38|297.26|299.99|296.87|300.77|297.65|299.99|296.87|0
1650886670000|2022-04-25 11:37:50|300.29|297.17|300.57|297.45|300.57|297.45|300.29|297.17|0
1650886680000|2022-04-25 11:38:00|300.18|297.06|299.6|296.48|300.18|297.06|299.6|296.48|0
1650886690000|2022-04-25 11:38:10|299.79|296.67|300.18|297.06|300.38|297.26|299.79|296.67|0
1650886700000|2022-04-25 11:38:20|300.38|297.26|300.18|297.06|300.38|297.26|300.18|297.06|0
1650886710000|2022-04-25 11:38:30|300.38|297.26|300.28|297.16|300.57|297.45|300.28|297.16|0
1650886720000|2022-04-25 11:38:40|300.38|297.26|300.38|297.26|300.48|297.36|300.18|297.06|0
1650886730000|2022-04-25 11:38:50|300.18|297.06|300.87|297.75|300.87|297.75|300.18|297.06|0
1650886740000|2022-04-25 11:39:00|300.38|297.26|300.09|296.97|300.38|297.26|300.09|296.97|0
1650886750000|2022-04-25 11:39:10|299.79|296.67|299.99|296.87|299.99|296.87|299.21|296.09|0
1650886760000|2022-04-25 11:39:20|299.89|296.77|299.79|296.67|300.18|297.06|299.79|296.67|0
1650886770000|2022-04-25 11:39:30|299.99|296.87|299.99|296.87|299.99|296.87|299.6|296.48|0
1650886780000|2022-04-25 11:39:40|300.38|297.26|301.07|297.95|301.07|297.95|300.38|297.26|0
1650886790000|2022-04-25 11:39:50|301.16|298.04|301.16|298.04|301.35|298.23|301.16|298.04|0
1650886800000|2022-04-25 11:40:00|300.96|297.84|301.16|298.04|301.16|298.04|300.96|297.84|0
1650886810000|2022-04-25 11:40:10|300.57|297.45|300.77|297.65|300.77|297.65|300.38|297.26|0
1650886820000|2022-04-25 11:40:20|301.65|298.53|301.55|298.43|301.65|298.53|301.16|298.04|0
1650886830000|2022-04-25 11:40:30|301.74|298.62|302.14|299.02|302.14|299.02|301.74|298.62|0
1650886840000|2022-04-25 11:40:40|302.92|299.8|303.41|300.29|303.51|300.39|302.92|299.8|0
1650886850000|2022-04-25 11:40:50|303.11|299.99|302.72|299.6|303.11|299.99|302.72|299.6|0
1650886860000|2022-04-25 11:41:00|302.33|299.21|302.33|299.21|302.53|299.41|302.33|299.21|0
1650886870000|2022-04-25 11:41:10|302.24|299.12|302.92|299.8|303.11|299.99|302.24|299.12|0
1650886880000|2022-04-25 11:41:20|303.31|300.19|303.31|300.19|303.51|300.39|303.11|299.99|0
1650886890000|2022-04-25 11:41:30|303.51|300.39|303.9|300.78|303.9|300.78|303.51|300.39|0
1650886900000|2022-04-25 11:41:40|303.7|300.58|303.51|300.39|303.9|300.78|303.51|300.39|0
1650886910000|2022-04-25 11:41:50|304.29|301.17|303.9|300.78|304.59|301.47|303.9|300.78|0
1650886920000|2022-04-25 11:42:00|304|300.88|304.09|300.97|304.29|301.17|303.9|300.78|0
1650886930000|2022-04-25 11:42:10|303.9|300.78|303.31|300.19|303.9|300.78|303.31|300.19|0
1650886940000|2022-04-25 11:42:20|303.11|299.99|302.72|299.6|303.11|299.99|302.72|299.6|0
1650886950000|2022-04-25 11:42:30|303.41|300.29|303.7|300.58|303.9|300.78|303.22|300.1|0
1650886960000|2022-04-25 11:42:40|304.09|300.97|304.29|301.17|304.29|301.17|303.7|300.58|0
1650886970000|2022-04-25 11:42:50|304|300.88|304.59|301.47|304.68|301.56|304|300.88|0
1650886980000|2022-04-25 11:43:00|304.68|301.56|304.39|301.27|304.68|301.56|304.09|300.97|0
1650886990000|2022-04-25 11:43:10|304.29|301.17|304.68|301.56|304.68|301.56|304.29|301.17|0
1650887000000|2022-04-25 11:43:20|304.88|301.76|305.08|301.96|305.08|301.96|304.68|301.56|0
1650887010000|2022-04-25 11:43:30|305.47|302.35|305.86|302.74|305.86|302.74|305.47|302.35|0
1650887020000|2022-04-25 11:43:40|306.26|303.14|306.06|302.94|306.45|303.33|306.06|302.94|0
1650887030000|2022-04-25 11:43:50|306.26|303.14|306.06|302.94|306.26|303.14|306.06|302.94|0
1650887040000|2022-04-25 11:44:00|305.27|302.15|304.29|301.17|305.27|302.15|304.29|301.17|0
1650887050000|2022-04-25 11:44:10|305.27|302.15|305.37|302.25|305.37|302.25|305.27|302.15|0
1650887060000|2022-04-25 11:44:20|305.47|302.35|305.66|302.54|306.26|303.14|305.27|302.15|0
1650887070000|2022-04-25 11:44:30|305.47|302.35|305.66|302.54|305.66|302.54|305.47|302.35|0
1650887080000|2022-04-25 11:44:40|305.57|302.45|305.47|302.35|305.57|302.45|305.47|302.35|0
1650887090000|2022-04-25 11:44:50|304.49|301.37|304.49|301.37|304.68|301.56|304.49|301.37|0
1650887100000|2022-04-25 11:45:00|304.09|300.97|304.88|301.76|305.07|301.95|304.09|300.97|0
1650887110000|2022-04-25 11:45:10|305.27|302.15|305.37|302.25|305.37|302.25|305.27|302.15|0
1650887120000|2022-04-25 11:45:20|305.27|302.15|305.86|302.74|305.86|302.74|305.27|302.15|0
1650887130000|2022-04-25 11:45:30|306.06|302.94|305.66|302.54|306.06|302.94|305.66|302.54|0
1650887140000|2022-04-25 11:45:40|305.47|302.35|304.88|301.76|305.47|302.35|304.88|301.76|0
1650887150000|2022-04-25 11:45:50|304.68|301.56|304.48|301.36|305.27|302.15|304.48|301.36|0
1650887160000|2022-04-25 11:46:00|304.29|301.17|302.92|299.8|304.29|301.17|302.92|299.8|0
1650887170000|2022-04-25 11:46:10|303.11|299.99|303.41|300.29|303.41|300.29|303.11|299.99|0
1650887180000|2022-04-25 11:46:20|303.9|300.78|302.92|299.8|303.9|300.78|302.92|299.8|0
1650887190000|2022-04-25 11:46:30|302.82|299.7|303.11|299.99|303.11|299.99|302.82|299.7|0
1650887200000|2022-04-25 11:46:40|303.02|299.9|302.92|299.8|303.02|299.9|302.63|299.51|0
1650887210000|2022-04-25 11:46:50|303.31|300.19|302.63|299.51|303.31|300.19|302.63|299.51|0
1650887220000|2022-04-25 11:47:00|302.33|299.21|302.52|299.4|302.63|299.51|302.33|299.21|0
1650887230000|2022-04-25 11:47:10|302.72|299.6|303.9|300.78|303.9|300.78|302.72|299.6|0
1650887240000|2022-04-25 11:47:20|304.09|300.97|304.39|301.27|304.39|301.27|304.09|300.97|0
1650887250000|2022-04-25 11:47:30|304.48|301.36|304.68|301.56|304.88|301.76|304.48|301.36|0
1650887260000|2022-04-25 11:47:40|305.18|302.06|305.66|302.54|305.66|302.54|305.18|302.06|0
1650887270000|2022-04-25 11:47:50|305.57|302.45|304.98|301.86|305.66|302.54|304.98|301.86|0
1650887280000|2022-04-25 11:48:00|305.07|301.95|305.27|302.15|305.27|302.15|305.07|301.95|0
1650887290000|2022-04-25 11:48:10|305.07|301.95|305.07|301.95|305.27|302.15|305.07|301.95|0
1650887300000|2022-04-25 11:48:20|304.88|301.76|304.68|301.56|305.07|301.95|304.68|301.56|0
1650887310000|2022-04-25 11:48:30|304.48|301.36|304.48|301.36|304.48|301.36|304.29|301.17|0
1650887320000|2022-04-25 11:48:40|304.29|301.17|304.29|301.17|304.39|301.27|303.8|300.68|0
1650887330000|2022-04-25 11:48:50|304.19|301.07|303.7|300.58|304.19|301.07|303.7|300.58|0
1650887340000|2022-04-25 11:49:00|304|300.88|304.29|301.17|304.29|301.17|304|300.88|0
1650887350000|2022-04-25 11:49:10|304.09|300.97|304.29|301.17|304.29|301.17|304.09|300.97|0
1650887360000|2022-04-25 11:49:20|304.48|301.36|304.48|301.36|304.68|301.56|304.48|301.36|0
1650887370000|2022-04-25 11:49:30|304.98|301.86|305.27|302.15|305.27|302.15|304.98|301.86|0
1650887380000|2022-04-25 11:49:40|305.07|301.95|305.66|302.54|305.66|302.54|304.88|301.76|0
1650887390000|2022-04-25 11:49:50|305.86|302.74|305.66|302.54|305.86|302.74|305.46|302.34|0
1650887400000|2022-04-25 11:50:00|305.46|302.34|305.07|301.95|305.57|302.45|305.07|301.95|0
1650887410000|2022-04-25 11:50:10|304.98|301.86|304.87|301.75|304.98|301.86|304.87|301.75|0
1650887420000|2022-04-25 11:50:20|304.98|301.86|305.27|302.15|305.46|302.34|304.98|301.86|0
1650887430000|2022-04-25 11:50:30|305.46|302.34|305.46|302.34|305.66|302.54|305.37|302.25|0
1650887440000|2022-04-25 11:50:40|305.27|302.15|304.87|301.75|305.27|302.15|304.87|301.75|0
1650887450000|2022-04-25 11:50:50|304.68|301.56|304.19|301.07|304.68|301.56|304.09|300.97|0
1650887460000|2022-04-25 11:51:00|304.09|300.97|303.5|300.38|304.09|300.97|303.5|300.38|0
1650887470000|2022-04-25 11:51:10|303.41|300.29|302.91|299.79|303.41|300.29|302.91|299.79|0
1650887480000|2022-04-25 11:51:20|303.11|299.99|302.91|299.79|303.11|299.99|302.91|299.79|0
1650887490000|2022-04-25 11:51:30|302.72|299.6|302.72|299.6|302.72|299.6|302.72|299.6|0
1650887500000|2022-04-25 11:51:40|302.13|299.01|302.91|299.79|302.91|299.79|302.13|299.01|0
1650887510000|2022-04-25 11:51:50|303.11|299.99|302.72|299.6|303.11|299.99|302.52|299.4|0
1650887520000|2022-04-25 11:52:00|302.52|299.4|302.72|299.6|302.72|299.6|302.52|299.4|0
1650887530000|2022-04-25 11:52:10|302.52|299.4|302.72|299.6|302.72|299.6|302.52|299.4|0
1650887540000|2022-04-25 11:52:20|302.23|299.11|301.93|298.81|302.23|299.11|301.93|298.81|0
1650887550000|2022-04-25 11:52:30|302.52|299.4|302.72|299.6|302.72|299.6|302.13|299.01|0
1650887560000|2022-04-25 11:52:40|303.11|299.99|302.72|299.6|303.11|299.99|302.72|299.6|0
1650887570000|2022-04-25 11:52:50|302.91|299.79|303.3|300.18|303.3|300.18|302.91|299.79|0
1650887580000|2022-04-25 11:53:00|303.21|300.09|303.5|300.38|303.5|300.38|302.91|299.79|0
1650887590000|2022-04-25 11:53:10|304.09|300.97|303.7|300.58|304.09|300.97|303.7|300.58|0
1650887600000|2022-04-25 11:53:20|303.8|300.68|304.09|300.97|304.09|300.97|303.8|300.68|0
1650887620000|2022-04-25 11:53:40|304.28|301.16|304.87|301.75|305.07|301.95|304.28|301.16|0
1650887630000|2022-04-25 11:53:50|304.68|301.56|304.28|301.16|304.68|301.56|304.28|301.16|0
1650887640000|2022-04-25 11:54:00|303.89|300.77|302.91|299.79|303.89|300.77|302.91|299.79|0
1650887650000|2022-04-25 11:54:10|303.3|300.18|303.8|300.68|303.89|300.77|303.3|300.18|0
1650887660000|2022-04-25 11:54:20|303.89|300.77|304.48|301.36|304.48|301.36|303.89|300.77|0
1650887670000|2022-04-25 11:54:30|304.87|301.75|304.28|301.16|304.87|301.75|304.19|301.07|0
1650887680000|2022-04-25 11:54:40|304.48|301.36|304.48|301.36|304.68|301.56|304.48|301.36|0
1650887690000|2022-04-25 11:54:50|304.28|301.16|303.69|300.57|304.28|301.16|303.69|300.57|0
1650887700000|2022-04-25 11:55:00|303.89|300.77|303.69|300.57|303.89|300.77|303.5|300.38|0
1650887710000|2022-04-25 11:55:10|303.89|300.77|303.89|300.77|303.89|300.77|303.69|300.57|0
1650887720000|2022-04-25 11:55:20|304.48|301.36|304.28|301.16|304.48|301.36|304.28|301.16|0
1650887730000|2022-04-25 11:55:30|304.48|301.36|304.68|301.56|304.68|301.56|304.48|301.36|0
1650887740000|2022-04-25 11:55:40|305.56|302.44|306.25|303.13|306.25|303.13|305.56|302.44|0
1650887750000|2022-04-25 11:55:50|306.05|302.93|305.66|302.54|306.05|302.93|305.66|302.54|0
1650887760000|2022-04-25 11:56:00|305.46|302.34|304.87|301.75|305.46|302.34|304.87|301.75|0
1650887770000|2022-04-25 11:56:10|305.07|301.95|305.07|301.95|305.26|302.14|305.07|301.95|0
1650887780000|2022-04-25 11:56:20|304.97|301.85|305.66|302.54|305.66|302.54|304.97|301.85|0
1650887790000|2022-04-25 11:56:30|305.46|302.34|305.26|302.14|305.46|302.34|305.26|302.14|0
1650887800000|2022-04-25 11:56:40|305.66|302.54|306.05|302.93|306.05|302.93|305.66|302.54|0
1650887810000|2022-04-25 11:56:50|306.25|303.13|306.05|302.93|306.25|303.13|306.05|302.93|0
1650887820000|2022-04-25 11:57:00|305.85|302.73|306.64|303.52|306.64|303.52|305.85|302.73|0
1650887830000|2022-04-25 11:57:10|306.05|302.93|306.44|303.32|306.44|303.32|306.05|302.93|0
1650887840000|2022-04-25 11:57:20|306.25|303.13|306.44|303.32|306.64|303.52|306.25|303.13|0
1650887850000|2022-04-25 11:57:30|306.25|303.13|305.85|302.73|306.35|303.23|305.85|302.73|0
1650887860000|2022-04-25 11:57:40|305.66|302.54|305.85|302.73|305.96|302.84|305.66|302.54|0
1650887870000|2022-04-25 11:57:50|305.66|302.54|305.96|302.84|305.96|302.84|305.66|302.54|0
1650887880000|2022-04-25 11:58:00|305.85|302.73|306.64|303.52|306.64|303.52|305.85|302.73|0
1650887890000|2022-04-25 11:58:10|306.84|303.72|306.44|303.32|306.84|303.72|306.44|303.32|0
1650887900000|2022-04-25 11:58:20|306.05|302.93|305.85|302.73|306.05|302.93|305.85|302.73|0
1650887910000|2022-04-25 11:58:30|306.25|303.13|305.66|302.54|306.25|303.13|305.66|302.54|0
1650887920000|2022-04-25 11:58:40|305.96|302.84|305.66|302.54|305.96|302.84|305.66|302.54|0
1650887930000|2022-04-25 11:58:50|305.26|302.14|304.08|300.96|305.26|302.14|304.08|300.96|0
1650887940000|2022-04-25 11:59:00|304.28|301.16|304.28|301.16|304.28|301.16|304.28|301.16|0
1650887950000|2022-04-25 11:59:10|304.48|301.36|304.67|301.55|304.87|301.75|304.48|301.36|0
1650887960000|2022-04-25 11:59:20|304.87|301.75|304.58|301.46|304.87|301.75|304.58|301.46|0
1650887970000|2022-04-25 11:59:30|304.48|301.36|303.5|300.38|304.48|301.36|303.5|300.38|0
1650887980000|2022-04-25 11:59:40|303.21|300.09|303.4|300.28|303.4|300.28|303.21|300.09|0
1650887990000|2022-04-25 11:59:50|303.5|300.38|304.08|300.96|304.08|300.96|303.5|300.38|0
1650888000000|2022-04-25 12:00:00|303.69|300.57|303.99|300.87|303.99|300.87|303.5|300.38|0
1650888010000|2022-04-25 12:00:10|303.89|300.77|304.28|301.16|304.48|301.36|303.89|300.77|0
1650888020000|2022-04-25 12:00:20|304.19|301.07|304.48|301.36|304.48|301.36|304.19|301.07|0
1650888030000|2022-04-25 12:00:30|305.07|301.95|305.66|302.54|305.66|302.54|305.07|301.95|0
1650888040000|2022-04-25 12:00:40|305.85|302.73|305.85|302.73|306.05|302.93|305.85|302.73|0
1650888050000|2022-04-25 12:00:50|306.05|302.93|306.05|302.93|306.05|302.93|306.05|302.93|0
1650888060000|2022-04-25 12:01:00|305.65|302.53|306.15|303.03|306.25|303.13|305.65|302.53|0
1650888070000|2022-04-25 12:01:10|306.25|303.13|306.25|303.13|306.64|303.52|306.25|303.13|0
1650888080000|2022-04-25 12:01:20|305.85|302.73|306.05|302.93|306.05|302.93|305.85|302.73|0
1650888090000|2022-04-25 12:01:30|305.85|302.73|306.05|302.93|306.05|302.93|305.85|302.73|0
1650888100000|2022-04-25 12:01:40|306.24|303.12|306.44|303.32|306.44|303.32|306.24|303.12|0
1650888110000|2022-04-25 12:01:50|306.24|303.12|306.24|303.12|306.44|303.32|306.24|303.12|0
1650888120000|2022-04-25 12:02:00|306.05|302.93|306.44|303.32|306.44|303.32|306.05|302.93|0
1650888130000|2022-04-25 12:02:10|306.54|303.42|307.62|304.5|307.62|304.5|306.54|303.42|0
1650888140000|2022-04-25 12:02:20|307.43|304.31|307.03|303.91|307.43|304.31|307.03|303.91|0
1650888150000|2022-04-25 12:02:30|307.62|304.5|307.82|304.7|307.92|304.8|307.62|304.5|0
1650888160000|2022-04-25 12:02:40|308.22|305.1|308.22|305.1|308.22|305.1|308.22|305.1|0
1650888170000|2022-04-25 12:02:50|308.02|304.9|307.82|304.7|308.02|304.9|307.62|304.5|0
1650888180000|2022-04-25 12:03:00|307.62|304.5|308.02|304.9|308.02|304.9|307.43|304.31|0
1650888190000|2022-04-25 12:03:10|307.92|304.8|307.62|304.5|307.92|304.8|307.62|304.5|0
1650888200000|2022-04-25 12:03:20|307.43|304.31|307.23|304.11|307.43|304.31|307.23|304.11|0
1650888210000|2022-04-25 12:03:30|306.83|303.71|307.03|303.91|307.03|303.91|306.64|303.52|0
1650888220000|2022-04-25 12:03:40|306.83|303.71|307.23|304.11|307.23|304.11|306.83|303.71|0
1650888230000|2022-04-25 12:03:50|307.43|304.31|307.43|304.31|307.43|304.31|307.23|304.11|0
1650888240000|2022-04-25 12:04:00|307.03|303.91|307.62|304.5|307.62|304.5|307.03|303.91|0
1650888250000|2022-04-25 12:04:10|307.23|304.11|306.94|303.82|307.43|304.31|306.94|303.82|0
1650888260000|2022-04-25 12:04:20|306.83|303.71|306.24|303.12|306.83|303.71|306.24|303.12|0
1650888270000|2022-04-25 12:04:30|306.05|302.93|306.05|302.93|306.05|302.93|306.05|302.93|0
1650888280000|2022-04-25 12:04:40|306.24|303.12|306.64|303.52|306.64|303.52|306.24|303.12|0
1650888290000|2022-04-25 12:04:50|306.24|303.12|306.64|303.52|306.64|303.52|306.24|303.12|0
1650888300000|2022-04-25 12:05:00|306.83|303.71|307.13|304.01|307.62|304.5|306.83|303.71|0
1650888310000|2022-04-25 12:05:10|306.44|303.32|306.05|302.93|306.44|303.32|305.85|302.73|0
1650888320000|2022-04-25 12:05:20|305.46|302.34|305.46|302.34|305.46|302.34|305.46|302.34|0
1650888330000|2022-04-25 12:05:30|305.65|302.53|306.05|302.93|306.05|302.93|305.65|302.53|0
1650888340000|2022-04-25 12:05:40|305.65|302.53|305.06|301.94|305.65|302.53|305.06|301.94|0
1650888350000|2022-04-25 12:05:50|304.87|301.75|304.87|301.75|304.87|301.75|304.67|301.55|0
1650888360000|2022-04-25 12:06:00|304.47|301.35|305.06|301.94|305.06|301.94|304.47|301.35|0
1650888370000|2022-04-25 12:06:10|305.46|302.34|305.26|302.14|305.46|302.34|305.06|301.94|0
1650888380000|2022-04-25 12:06:20|305.46|302.34|305.65|302.53|305.65|302.53|305.26|302.14|0
1650888390000|2022-04-25 12:06:30|305.85|302.73|306.15|303.03|306.24|303.12|305.85|302.73|0
1650888400000|2022-04-25 12:06:40|306.24|303.12|306.04|302.92|306.24|303.12|306.04|302.92|0
1650888410000|2022-04-25 12:06:50|305.85|302.73|305.36|302.24|305.85|302.73|305.26|302.14|0
1650888420000|2022-04-25 12:07:00|305.26|302.14|305.26|302.14|305.26|302.14|305.06|301.94|0
1650888430000|2022-04-25 12:07:10|305.45|302.33|305.45|302.33|305.45|302.33|305.26|302.14|0
1650888440000|2022-04-25 12:07:20|305.26|302.14|305.45|302.33|305.45|302.33|305.26|302.14|0
1650888450000|2022-04-25 12:07:30|305.26|302.14|305.85|302.73|305.85|302.73|305.26|302.14|0
1650888460000|2022-04-25 12:07:40|305.45|302.33|305.65|302.53|305.85|302.73|305.45|302.33|0
1650888470000|2022-04-25 12:07:50|305.45|302.33|304.86|301.74|305.45|302.33|304.86|301.74|0
1650888480000|2022-04-25 12:08:00|304.08|300.96|303.69|300.57|304.18|301.06|303.69|300.57|0
1650888490000|2022-04-25 12:08:10|303.59|300.47|303.29|300.17|303.59|300.47|303.29|300.17|0
1650888500000|2022-04-25 12:08:20|302.81|299.69|302.81|299.69|302.81|299.69|302.71|299.59|0
1650888510000|2022-04-25 12:08:30|302.51|299.39|302.9|299.78|302.9|299.78|302.51|299.39|0
1650888520000|2022-04-25 12:08:40|302.71|299.59|303.49|300.37|303.49|300.37|302.71|299.59|0
1650888530000|2022-04-25 12:08:50|303.69|300.57|302.9|299.78|303.69|300.57|302.9|299.78|0
1650888540000|2022-04-25 12:09:00|303.1|299.98|303.88|300.76|303.88|300.76|303.1|299.98|0
1650888550000|2022-04-25 12:09:10|304.08|300.96|303.69|300.57|304.08|300.96|303.69|300.57|0
1650888560000|2022-04-25 12:09:20|303.88|300.76|303.88|300.76|303.88|300.76|303.88|300.76|0
1650888570000|2022-04-25 12:09:30|304.47|301.35|304.08|300.96|304.47|301.35|304.08|300.96|0
1650888580000|2022-04-25 12:09:40|303.88|300.76|303.98|300.86|303.98|300.86|303.79|300.67|0
1650888590000|2022-04-25 12:09:50|304.67|301.55|305.45|302.33|305.45|302.33|304.67|301.55|0
1650888600000|2022-04-25 12:10:00|304.67|301.55|305.26|302.14|305.26|302.14|304.67|301.55|0
1650888610000|2022-04-25 12:10:10|304.86|301.74|305.06|301.94|305.06|301.94|304.86|301.74|0
1650888620000|2022-04-25 12:10:20|304.86|301.74|304.67|301.55|304.86|301.74|304.47|301.35|0
1650888630000|2022-04-25 12:10:30|304.08|300.96|303.88|300.76|304.27|301.15|303.88|300.76|0
1650888640000|2022-04-25 12:10:40|304.08|300.96|304.08|300.96|304.08|300.96|303.88|300.76|0
1650888650000|2022-04-25 12:10:50|303.68|300.56|303|299.88|303.88|300.76|303|299.88|0
1650888660000|2022-04-25 12:11:00|302.31|299.19|303.1|299.98|303.1|299.98|302.31|299.19|0
1650888670000|2022-04-25 12:11:10|303.39|300.27|303.39|300.27|303.68|300.56|303.39|300.27|0
1650888680000|2022-04-25 12:11:20|303.29|300.17|304.08|300.96|304.08|300.96|303.29|300.17|0
1650888690000|2022-04-25 12:11:30|304.27|301.15|305.45|302.33|305.45|302.33|304.27|301.15|0
1650888700000|2022-04-25 12:11:40|305.65|302.53|305.06|301.94|305.65|302.53|305.06|301.94|0
1650888710000|2022-04-25 12:11:50|305.26|302.14|304.86|301.74|305.26|302.14|304.86|301.74|0
1650888720000|2022-04-25 12:12:00|304.67|301.55|304.57|301.45|304.67|301.55|304.57|301.45|0
1650888730000|2022-04-25 12:12:10|304.27|301.15|304.08|300.96|304.27|301.15|303.88|300.76|0
1650888740000|2022-04-25 12:12:20|303.88|300.76|304.77|301.65|304.77|301.65|303.88|300.76|0
1650888750000|2022-04-25 12:12:30|304.86|301.74|305.45|302.33|305.65|302.53|304.86|301.74|0
1650888760000|2022-04-25 12:12:40|305.36|302.24|305.65|302.53|305.75|302.63|305.36|302.24|0
1650888770000|2022-04-25 12:12:50|305.84|302.72|305.84|302.72|305.84|302.72|305.65|302.53|0
1650888780000|2022-04-25 12:13:00|305.65|302.53|305.65|302.53|305.84|302.72|305.65|302.53|0
1650888790000|2022-04-25 12:13:10|305.75|302.63|305.45|302.33|305.75|302.63|305.45|302.33|0
1650888800000|2022-04-25 12:13:20|305.84|302.72|306.34|303.22|306.34|303.22|305.84|302.72|0
1650888810000|2022-04-25 12:13:30|306.43|303.31|306.43|303.31|306.63|303.51|306.43|303.31|0
1650888820000|2022-04-25 12:13:40|306.63|303.51|306.83|303.71|306.83|303.71|306.43|303.31|0
1650888830000|2022-04-25 12:13:50|307.03|303.91|307.03|303.91|307.22|304.1|307.03|303.91|0
1650888840000|2022-04-25 12:14:00|306.83|303.71|306.83|303.71|307.03|303.91|306.63|303.51|0
1650888850000|2022-04-25 12:14:10|306.54|303.42|305.84|302.72|306.54|303.42|305.84|302.72|0
1650888860000|2022-04-25 12:14:20|305.65|302.53|306.83|303.71|306.83|303.71|305.65|302.53|0
1650888870000|2022-04-25 12:14:30|307.03|303.91|307.42|304.3|307.42|304.3|307.03|303.91|0
1650888880000|2022-04-25 12:14:40|307.22|304.1|307.13|304.01|307.22|304.1|307.03|303.91|0
1650888890000|2022-04-25 12:14:50|307.03|303.91|307.03|303.91|307.03|303.91|306.83|303.71|0
1650888900000|2022-04-25 12:15:00|307.22|304.1|306.04|302.92|307.22|304.1|306.04|302.92|0
1650888910000|2022-04-25 12:15:10|306.43|303.31|306.04|302.92|306.63|303.51|306.04|302.92|0
1650888920000|2022-04-25 12:15:20|306.24|303.12|307.22|304.1|307.22|304.1|306.24|303.12|0
1650888930000|2022-04-25 12:15:30|306.93|303.81|307.13|304.01|307.13|304.01|306.93|303.81|0
1650888940000|2022-04-25 12:15:40|306.73|303.61|306.63|303.51|306.83|303.71|306.63|303.51|0
1650888950000|2022-04-25 12:15:50|306.43|303.31|306.73|303.61|306.73|303.61|306.43|303.31|0
1650888960000|2022-04-25 12:16:00|306.83|303.71|306.43|303.31|306.83|303.71|306.43|303.31|0
1650888970000|2022-04-25 12:16:10|306.63|303.51|306.24|303.12|306.63|303.51|305.94|302.82|0
1650888980000|2022-04-25 12:16:20|306.14|303.02|306.43|303.31|306.43|303.31|306.14|303.02|0
1650888990000|2022-04-25 12:16:30|306.24|303.12|306.63|303.51|307.13|304.01|306.24|303.12|0
1650889000000|2022-04-25 12:16:40|306.43|303.31|306.63|303.51|306.63|303.51|306.43|303.31|0
1650889010000|2022-04-25 12:16:50|306.83|303.71|306.83|303.71|306.83|303.71|306.73|303.61|0
1650889020000|2022-04-25 12:17:00|307.62|304.5|307.72|304.6|307.72|304.6|307.62|304.5|0
1650889030000|2022-04-25 12:17:10|307.62|304.5|307.62|304.5|307.62|304.5|307.22|304.1|0
1650889040000|2022-04-25 12:17:20|307.42|304.3|308.01|304.89|308.01|304.89|307.42|304.3|0
1650889050000|2022-04-25 12:17:30|308.4|305.28|307.22|304.1|308.4|305.28|307.22|304.1|0
1650889060000|2022-04-25 12:17:40|306.83|303.71|307.02|303.9|307.02|303.9|306.83|303.71|0
1650889070000|2022-04-25 12:17:50|306.83|303.71|306.83|303.71|307.02|303.9|306.83|303.71|0
1650889080000|2022-04-25 12:18:00|307.22|304.1|306.04|302.92|307.22|304.1|306.04|302.92|0
1650889090000|2022-04-25 12:18:10|306.24|303.12|305.84|302.72|306.43|303.31|305.84|302.72|0
1650889100000|2022-04-25 12:18:20|306.04|302.92|305.75|302.63|306.04|302.92|305.64|302.52|0
1650889110000|2022-04-25 12:18:30|305.64|302.52|305.45|302.33|305.64|302.52|305.25|302.13|0
1650889120000|2022-04-25 12:18:40|305.25|302.13|304.27|301.15|305.25|302.13|304.27|301.15|0
1650889130000|2022-04-25 12:18:50|304.47|301.35|304.46|301.34|304.47|301.35|304.37|301.25|0
1650889140000|2022-04-25 12:19:00|304.07|300.95|304.07|300.95|304.07|300.95|303.68|300.56|0
1650889150000|2022-04-25 12:19:10|303.68|300.56|303.68|300.56|303.88|300.76|303.68|300.56|0
1650889160000|2022-04-25 12:19:20|303.29|300.17|303.29|300.17|303.29|300.17|303.29|300.17|0
1650889170000|2022-04-25 12:19:30|303.59|300.47|303.29|300.17|303.68|300.56|303.29|300.17|0
1650889180000|2022-04-25 12:19:40|303.19|300.07|302.7|299.58|303.19|300.07|302.5|299.38|0
1650889190000|2022-04-25 12:19:50|302.8|299.68|303.09|299.97|303.09|299.97|302.5|299.38|0
1650889200000|2022-04-25 12:20:00|302.9|299.78|303.68|300.56|303.68|300.56|302.9|299.78|0
1650889210000|2022-04-25 12:20:10|303.88|300.76|302.7|299.58|303.88|300.76|302.7|299.58|0
1650889220000|2022-04-25 12:20:20|302.11|298.99|301.13|298.01|302.11|298.99|301.13|298.01|0
1650889230000|2022-04-25 12:20:30|301.33|298.21|302.11|298.99|302.11|298.99|301.33|298.21|0
1650889240000|2022-04-25 12:20:40|302.31|299.19|303.29|300.17|303.29|300.17|302.31|299.19|0
1650889250000|2022-04-25 12:20:50|302.89|299.77|302.89|299.77|303.09|299.97|302.89|299.77|0
1650889260000|2022-04-25 12:21:00|302.31|299.19|302.02|298.9|302.31|299.19|301.72|298.6|0
1650889270000|2022-04-25 12:21:10|301.92|298.8|301.52|298.4|301.92|298.8|301.52|298.4|0
1650889280000|2022-04-25 12:21:20|301.33|298.21|301.13|298.01|301.43|298.31|301.13|298.01|0
1650889290000|2022-04-25 12:21:30|301.24|298.12|301.13|298.01|301.24|298.12|301.13|298.01|0
1650889300000|2022-04-25 12:21:40|301.33|298.21|301.13|298.01|301.33|298.21|300.74|297.62|0
1650889310000|2022-04-25 12:21:50|301.92|298.8|301.92|298.8|301.92|298.8|301.72|298.6|0
1650889320000|2022-04-25 12:22:00|302.5|299.38|303.29|300.17|303.48|300.36|302.5|299.38|0
1650889330000|2022-04-25 12:22:10|303.78|300.66|303.29|300.17|303.78|300.66|303.29|300.17|0
1650889340000|2022-04-25 12:22:20|302.89|299.77|302.89|299.77|302.89|299.77|302.89|299.77|0
1650889350000|2022-04-25 12:22:30|303.09|299.97|303.68|300.56|303.68|300.56|303.09|299.97|0
1650889360000|2022-04-25 12:22:40|303.87|300.75|303.48|300.36|303.87|300.75|303.48|300.36|0
1650889370000|2022-04-25 12:22:50|303.68|300.56|303.09|299.97|303.68|300.56|303.09|299.97|0
1650889380000|2022-04-25 12:23:00|303.29|300.17|303.48|300.36|303.48|300.36|303.29|300.17|0
1650889390000|2022-04-25 12:23:10|303.39|300.27|303.29|300.17|303.39|300.27|303.29|300.17|0
1650889400000|2022-04-25 12:23:20|303.19|300.07|303.48|300.36|303.48|300.36|303.09|299.97|0
1650889410000|2022-04-25 12:23:30|303.39|300.27|303.29|300.17|303.39|300.27|303.09|299.97|0
1650889420000|2022-04-25 12:23:40|302.99|299.87|302.5|299.38|302.99|299.87|302.5|299.38|0
1650889430000|2022-04-25 12:23:50|302.7|299.58|301.91|298.79|302.7|299.58|301.91|298.79|0
1650889440000|2022-04-25 12:24:00|301.72|298.6|301.43|298.31|301.72|298.6|301.33|298.21|0
1650889450000|2022-04-25 12:24:10|301.33|298.21|301.13|298.01|301.33|298.21|300.94|297.82|0
1650889460000|2022-04-25 12:24:20|300.94|297.82|300.94|297.82|300.94|297.82|300.74|297.62|0
1650889470000|2022-04-25 12:24:30|301.13|298.01|300.74|297.62|301.13|298.01|300.74|297.62|0
1650889480000|2022-04-25 12:24:40|300.55|297.43|300.16|297.04|300.55|297.43|300.16|297.04|0
1650889490000|2022-04-25 12:24:50|300.35|297.23|300.35|297.23|300.35|297.23|300.35|297.23|0
1650889500000|2022-04-25 12:25:00|300.16|297.04|299.96|296.84|300.16|297.04|299.96|296.84|0
1650889510000|2022-04-25 12:25:10|300.06|296.94|301.13|298.01|301.13|298.01|300.06|296.94|0
1650889520000|2022-04-25 12:25:20|300.94|297.82|301.13|298.01|301.13|298.01|300.94|297.82|0
1650889530000|2022-04-25 12:25:30|301.33|298.21|300.94|297.82|301.33|298.21|300.94|297.82|0
1650889540000|2022-04-25 12:25:40|301.04|297.92|300.94|297.82|301.13|298.01|300.94|297.82|0
1650889550000|2022-04-25 12:25:50|301.13|298.01|300.55|297.43|301.13|298.01|300.55|297.43|0
1650889560000|2022-04-25 12:26:00|300.35|297.23|300.15|297.03|300.35|297.23|300.15|297.03|0
1650889570000|2022-04-25 12:26:10|299.96|296.84|299.76|296.64|299.96|296.84|299.57|296.45|0
1650889580000|2022-04-25 12:26:20|299.57|296.45|299.76|296.64|299.76|296.64|299.57|296.45|0
1650889590000|2022-04-25 12:26:30|299.37|296.25|300.15|297.03|300.15|297.03|299.37|296.25|0
1650889600000|2022-04-25 12:26:40|300.35|297.23|300.15|297.03|300.35|297.23|300.15|297.03|0
1650889610000|2022-04-25 12:26:50|299.96|296.84|300.15|297.03|300.35|297.23|299.96|296.84|0
1650889620000|2022-04-25 12:27:00|299.96|296.84|299.37|296.25|299.96|296.84|299.18|296.06|0
1650889630000|2022-04-25 12:27:10|299.76|296.64|299.76|296.64|299.76|296.64|299.57|296.45|0
1650889640000|2022-04-25 12:27:20|299.96|296.84|300.35|297.23|300.35|297.23|299.96|296.84|0
1650889650000|2022-04-25 12:27:30|300.15|297.03|300.35|297.23|300.54|297.42|300.15|297.03|0
1650889660000|2022-04-25 12:27:40|300.45|297.33|300.45|297.33|300.54|297.42|300.45|297.33|0
1650889670000|2022-04-25 12:27:50|300.35|297.23|302.5|299.38|302.5|299.38|300.35|297.23|0
1650889680000|2022-04-25 12:28:00|302.89|299.77|302.5|299.38|302.89|299.77|302.5|299.38|0
1650889690000|2022-04-25 12:28:10|302.69|299.57|302.11|298.99|302.69|299.57|302.11|298.99|0
1650889700000|2022-04-25 12:28:20|301.72|298.6|301.52|298.4|301.72|298.6|301.52|298.4|0
1650889710000|2022-04-25 12:28:30|301.91|298.79|302.11|298.99|302.11|298.99|301.91|298.79|0
1650889720000|2022-04-25 12:28:40|302.3|299.18|301.91|298.79|302.3|299.18|301.91|298.79|0
1650889730000|2022-04-25 12:28:50|302.11|298.99|302.11|298.99|302.3|299.18|302.11|298.99|0
1650889740000|2022-04-25 12:29:00|302.3|299.18|302.11|298.99|302.3|299.18|302.11|298.99|0
1650889750000|2022-04-25 12:29:10|301.91|298.79|301.52|298.4|301.91|298.79|301.52|298.4|0
1650889760000|2022-04-25 12:29:20|301.32|298.2|300.93|297.81|301.32|298.2|300.93|297.81|0
1650889770000|2022-04-25 12:29:30|301.04|297.92|301.32|298.2|301.32|298.2|300.93|297.81|0
1650889780000|2022-04-25 12:29:40|301.13|298.01|300.54|297.42|301.13|298.01|300.54|297.42|0
1650889790000|2022-04-25 12:29:50|300.35|297.23|300.64|297.52|300.64|297.52|300.35|297.23|0
1650889800000|2022-04-25 12:30:00|299.96|296.84|298.69|295.57|299.96|296.84|298.69|295.57|0
1650889810000|2022-04-25 12:30:10|298.4|295.28|299.37|296.25|299.37|296.25|298.4|295.28|0
1650889820000|2022-04-25 12:30:20|298.98|295.86|298.2|295.08|298.98|295.86|298.2|295.08|0
1650889830000|2022-04-25 12:30:30|298.4|295.28|298.4|295.28|298.59|295.47|298.4|295.28|0
1650889840000|2022-04-25 12:30:40|299.18|296.06|298.98|295.86|299.18|296.06|298.98|295.86|0
1650889860000|2022-04-25 12:31:00|299.18|296.06|299.76|296.64|299.76|296.64|299.18|296.06|0
1650889870000|2022-04-25 12:31:10|299.67|296.55|300.35|297.23|300.54|297.42|299.67|296.55|0
1650889880000|2022-04-25 12:31:20|299.57|296.45|299.96|296.84|300.15|297.03|299.57|296.45|0
1650889890000|2022-04-25 12:31:30|300.54|297.42|301.13|298.01|301.13|298.01|300.54|297.42|0
1650889900000|2022-04-25 12:31:40|300.54|297.42|300.74|297.62|300.74|297.62|300.54|297.42|0
1650889910000|2022-04-25 12:31:50|300.93|297.81|301.13|298.01|301.32|298.2|300.93|297.81|0
1650889920000|2022-04-25 12:32:00|300.84|297.72|301.71|298.59|301.71|298.59|300.84|297.72|0
1650889930000|2022-04-25 12:32:10|301.32|298.2|301.71|298.59|301.71|298.59|301.32|298.2|0
1650889940000|2022-04-25 12:32:20|301.91|298.79|302.3|299.18|302.3|299.18|301.91|298.79|0
1650889950000|2022-04-25 12:32:30|302.5|299.38|302.5|299.38|302.69|299.57|302.5|299.38|0
1650889960000|2022-04-25 12:32:40|302.89|299.77|302.69|299.57|302.89|299.77|302.69|299.57|0
1650889970000|2022-04-25 12:32:50|302.89|299.77|303.28|300.16|303.28|300.16|302.89|299.77|0
1650889980000|2022-04-25 12:33:00|303.67|300.55|303.48|300.36|303.67|300.55|303.48|300.36|0
1650889990000|2022-04-25 12:33:10|303.28|300.16|303.19|300.07|303.28|300.16|303.08|299.96|0
1650890000000|2022-04-25 12:33:20|302.89|299.77|302.1|298.98|302.89|299.77|302.1|298.98|0
1650890010000|2022-04-25 12:33:30|302.3|299.18|302.5|299.38|302.69|299.57|302.3|299.18|0
1650890020000|2022-04-25 12:33:40|302.89|299.77|303.08|299.96|303.08|299.96|302.69|299.57|0
1650890030000|2022-04-25 12:33:50|303.47|300.35|303.58|300.46|303.67|300.55|303.08|299.96|0
1650890040000|2022-04-25 12:34:00|302.89|299.77|302.1|298.98|302.89|299.77|302.1|298.98|0
1650890050000|2022-04-25 12:34:10|301.91|298.79|302.5|299.38|302.5|299.38|301.91|298.79|0
1650890060000|2022-04-25 12:34:20|303.08|299.96|304.06|300.94|304.06|300.94|303.08|299.96|0
1650890070000|2022-04-25 12:34:30|303.87|300.75|303.67|300.55|303.87|300.75|303.67|300.55|0
1650890080000|2022-04-25 12:34:40|303.87|300.75|304.06|300.94|304.06|300.94|303.67|300.55|0
1650890090000|2022-04-25 12:34:50|303.87|300.75|303.87|300.75|303.87|300.75|303.67|300.55|0
1650890100000|2022-04-25 12:35:00|304.06|300.94|303.67|300.55|304.06|300.94|303.67|300.55|0
1650890110000|2022-04-25 12:35:10|303.58|300.46|303.47|300.35|303.58|300.46|303.38|300.26|0
1650890120000|2022-04-25 12:35:20|303.28|300.16|303.08|299.96|303.47|300.35|302.89|299.77|0
1650890130000|2022-04-25 12:35:30|302.89|299.77|303.08|299.96|303.08|299.96|302.89|299.77|0
1650890140000|2022-04-25 12:35:40|303.47|300.35|303.87|300.75|303.87|300.75|303.47|300.35|0
1650890150000|2022-04-25 12:35:50|304.06|300.94|303.47|300.35|304.06|300.94|303.47|300.35|0
1650890160000|2022-04-25 12:36:00|303.67|300.55|302.49|299.37|303.67|300.55|302.49|299.37|0
1650890170000|2022-04-25 12:36:10|302.3|299.18|302.1|298.98|303.28|300.16|302.1|298.98|0
1650890180000|2022-04-25 12:36:20|301.91|298.79|302.69|299.57|302.69|299.57|301.91|298.79|0
1650890190000|2022-04-25 12:36:30|302.89|299.77|302.69|299.57|302.89|299.77|302.69|299.57|0
1650890200000|2022-04-25 12:36:40|303.08|299.96|303.47|300.35|303.47|300.35|303.08|299.96|0
1650890210000|2022-04-25 12:36:50|303.67|300.55|303.87|300.75|303.87|300.75|303.67|300.55|0
1650890220000|2022-04-25 12:37:00|304.26|301.14|303.97|300.85|304.26|301.14|303.97|300.85|0
1650890230000|2022-04-25 12:37:10|303.67|300.55|303.87|300.75|304.06|300.94|303.67|300.55|0
1650890240000|2022-04-25 12:37:20|303.47|300.35|302.69|299.57|303.57|300.45|302.69|299.57|0
1650890250000|2022-04-25 12:37:30|302.88|299.76|303.86|300.74|303.86|300.74|302.88|299.76|0
1650890260000|2022-04-25 12:37:40|303.08|299.96|302.49|299.37|303.08|299.96|302.49|299.37|0
1650890270000|2022-04-25 12:37:50|302.69|299.57|302.3|299.18|302.69|299.57|301.91|298.79|0
1650890280000|2022-04-25 12:38:00|302.1|298.98|302.49|299.37|302.49|299.37|302.1|298.98|0
1650890290000|2022-04-25 12:38:10|302.59|299.47|302.69|299.57|302.69|299.57|302.59|299.47|0
1650890300000|2022-04-25 12:38:20|302.49|299.37|302.49|299.37|302.49|299.37|302.3|299.18|0
1650890310000|2022-04-25 12:38:30|302.3|299.18|302.49|299.37|302.49|299.37|302.3|299.18|0
1650890320000|2022-04-25 12:38:40|302.88|299.76|302.69|299.57|302.88|299.76|302.69|299.57|0
1650890330000|2022-04-25 12:38:50|302.79|299.67|302.88|299.76|302.88|299.76|302.79|299.67|0
1650890340000|2022-04-25 12:39:00|303.08|299.96|302.69|299.57|303.08|299.96|302.69|299.57|0
1650890350000|2022-04-25 12:39:10|302.49|299.37|302.49|299.37|302.59|299.47|302.49|299.37|0
1650890360000|2022-04-25 12:39:20|302.3|299.18|302.49|299.37|302.49|299.37|302.3|299.18|0
1650890370000|2022-04-25 12:39:30|302.69|299.57|302.49|299.37|303.08|299.96|302.49|299.37|0
1650890380000|2022-04-25 12:39:40|302.3|299.18|302.3|299.18|302.3|299.18|302.3|299.18|0
1650890390000|2022-04-25 12:39:50|302.49|299.37|302.4|299.28|302.49|299.37|302.4|299.28|0
1650890400000|2022-04-25 12:40:00|302.3|299.18|302.3|299.18|302.3|299.18|302.3|299.18|0
1650890410000|2022-04-25 12:40:10|302.1|298.98|301.9|298.78|302.1|298.98|301.71|298.59|0
1650890420000|2022-04-25 12:40:20|302.1|298.98|302.3|299.18|302.3|299.18|302.1|298.98|0
1650890430000|2022-04-25 12:40:30|301.9|298.78|300.73|297.61|301.9|298.78|300.73|297.61|0
1650890440000|2022-04-25 12:40:40|300.44|297.32|300.44|297.32|300.54|297.42|300.44|297.32|0
1650890450000|2022-04-25 12:40:50|300.73|297.61|301.12|298|301.12|298|300.64|297.52|0
1650890460000|2022-04-25 12:41:00|301.32|298.2|301.12|298|301.32|298.2|301.12|298|0
1650890470000|2022-04-25 12:41:10|300.73|297.61|300.83|297.71|300.83|297.71|300.73|297.61|0
1650890480000|2022-04-25 12:41:20|300.73|297.61|300.54|297.42|300.73|297.61|300.54|297.42|0
1650890490000|2022-04-25 12:41:30|300.34|297.22|300.73|297.61|300.73|297.61|300.34|297.22|0
1650890500000|2022-04-25 12:41:40|300.93|297.81|300.34|297.22|300.93|297.81|300.34|297.22|0
1650890510000|2022-04-25 12:41:50|300.44|297.32|298.98|295.86|300.44|297.32|298.98|295.86|0
1650890520000|2022-04-25 12:42:00|298.2|295.08|298.2|295.08|298.39|295.27|298.2|295.08|0
1650890530000|2022-04-25 12:42:10|298.59|295.47|298.39|295.27|298.59|295.47|298.39|295.27|0
1650890540000|2022-04-25 12:42:20|298.78|295.66|299.17|296.05|299.17|296.05|298.78|295.66|0
1650890550000|2022-04-25 12:42:30|298.88|295.76|298.39|295.27|298.88|295.76|298.39|295.27|0
1650890560000|2022-04-25 12:42:40|298.78|295.66|298.39|295.27|298.78|295.66|298.39|295.27|0
1650890570000|2022-04-25 12:42:50|297.81|294.69|297.81|294.69|297.81|294.69|297.42|294.3|0
1650890580000|2022-04-25 12:43:00|298.2|295.08|298.2|295.08|298.39|295.27|298.2|295.08|0
1650890590000|2022-04-25 12:43:10|298.39|295.27|297.81|294.69|298.39|295.27|297.81|294.69|0
1650890600000|2022-04-25 12:43:20|297.61|294.49|297.22|294.1|297.61|294.49|297.03|293.91|0
1650890610000|2022-04-25 12:43:30|297.03|293.91|297.22|294.1|297.42|294.3|297.03|293.91|0
1650890620000|2022-04-25 12:43:40|297.42|294.3|298|294.88|298|294.88|297.03|293.91|0
1650890630000|2022-04-25 12:43:50|298.39|295.27|297.42|294.3|298.39|295.27|297.42|294.3|0
1650890640000|2022-04-25 12:44:00|297.03|293.91|297.61|294.49|297.61|294.49|297.03|293.91|0
1650890650000|2022-04-25 12:44:10|297.03|293.91|296.84|293.72|297.33|294.21|296.84|293.72|0
1650890660000|2022-04-25 12:44:20|296.94|293.82|296.84|293.72|296.94|293.82|296.84|293.72|0
1650890670000|2022-04-25 12:44:30|297.61|294.49|297.71|294.59|297.81|294.69|297.61|294.49|0
1650890680000|2022-04-25 12:44:40|297.61|294.49|297.52|294.4|297.61|294.49|297.42|294.3|0
1650890690000|2022-04-25 12:44:50|297.42|294.3|297.61|294.49|297.61|294.49|297.42|294.3|0
1650890700000|2022-04-25 12:45:00|296.94|293.82|297.42|294.3|297.42|294.3|296.94|293.82|0
1650890710000|2022-04-25 12:45:10|297.61|294.49|297.81|294.69|297.81|294.69|297.61|294.49|0
1650890720000|2022-04-25 12:45:20|297.61|294.49|297.42|294.3|297.71|294.59|297.42|294.3|0
1650890730000|2022-04-25 12:45:30|297.61|294.49|296.84|293.72|297.61|294.49|296.84|293.72|0
1650890740000|2022-04-25 12:45:40|297.03|293.91|297.61|294.49|297.61|294.49|297.03|293.91|0
1650890750000|2022-04-25 12:45:50|298|294.88|297.22|294.1|298|294.88|297.22|294.1|0
1650890760000|2022-04-25 12:46:00|297.03|293.91|297.42|294.3|297.42|294.3|297.03|293.91|0
1650890770000|2022-04-25 12:46:10|297.22|294.1|297.22|294.1|297.42|294.3|297.22|294.1|0
1650890780000|2022-04-25 12:46:20|297.61|294.49|296.45|293.33|297.61|294.49|296.45|293.33|0
1650890790000|2022-04-25 12:46:30|297.03|293.91|297.03|293.91|297.03|293.91|297.03|293.91|0
1650890800000|2022-04-25 12:46:40|297.22|294.1|296.83|293.71|297.22|294.1|296.83|293.71|0
1650890810000|2022-04-25 12:46:50|296.64|293.52|297.03|293.91|297.03|293.91|296.25|293.13|0
1650890820000|2022-04-25 12:47:00|297.61|294.49|298.19|295.07|298.19|295.07|297.61|294.49|0
1650890830000|2022-04-25 12:47:10|298|294.88|298|294.88|298|294.88|298|294.88|0
1650890840000|2022-04-25 12:47:20|298.19|295.07|298.39|295.27|298.39|295.27|298.19|295.07|0
1650890850000|2022-04-25 12:47:30|298|294.88|297.81|294.69|298.19|295.07|297.81|294.69|0
1650890860000|2022-04-25 12:47:40|297.61|294.49|296.83|293.71|297.61|294.49|296.83|293.71|0
1650890870000|2022-04-25 12:47:50|297.03|293.91|296.45|293.33|297.03|293.91|296.45|293.33|0
1650890880000|2022-04-25 12:48:00|296.25|293.13|296.25|293.13|296.25|293.13|295.86|292.74|0
1650890890000|2022-04-25 12:48:10|295.86|292.74|295.67|292.55|295.86|292.74|295.48|292.36|0
1650890900000|2022-04-25 12:48:20|295.48|292.36|295.09|291.97|295.48|292.36|295.09|291.97|0
1650890910000|2022-04-25 12:48:30|295.28|292.16|294.9|291.78|295.28|292.16|294.9|291.78|0
1650890920000|2022-04-25 12:48:40|294.7|291.58|294.8|291.68|294.8|291.68|294.7|291.58|0
1650890930000|2022-04-25 12:48:50|294.61|291.49|294.7|291.58|294.7|291.58|294.61|291.49|0
1650890940000|2022-04-25 12:49:00|294.9|291.78|294.7|291.58|294.9|291.78|294.51|291.39|0
1650890950000|2022-04-25 12:49:10|294.51|291.39|294.32|291.2|294.51|291.39|294.32|291.2|0
1650890960000|2022-04-25 12:49:20|294.31|291.19|293.93|290.81|294.31|291.19|293.93|290.81|0
1650890970000|2022-04-25 12:49:30|294.51|291.39|294.51|291.39|294.7|291.58|294.31|291.19|0
1650890980000|2022-04-25 12:49:40|294.7|291.58|294.89|291.77|294.89|291.77|294.7|291.58|0
1650890990000|2022-04-25 12:49:50|293.93|290.81|294.12|291|294.12|291|293.74|290.62|0
1650891000000|2022-04-25 12:50:00|293.54|290.42|294.12|291|294.31|291.19|293.54|290.42|0
1650891010000|2022-04-25 12:50:10|293.93|290.81|294.51|291.39|294.51|291.39|293.93|290.81|0
1650891020000|2022-04-25 12:50:20|294.31|291.19|294.41|291.29|294.41|291.29|294.12|291|0
1650891030000|2022-04-25 12:50:30|294.31|291.19|294.31|291.19|294.31|291.19|294.22|291.1|0
1650891040000|2022-04-25 12:50:40|294.12|291|294.12|291|294.22|291.1|294.12|291|0
1650891050000|2022-04-25 12:50:50|293.73|290.61|293.93|290.81|293.93|290.81|293.73|290.61|0
1650891060000|2022-04-25 12:51:00|294.22|291.1|294.51|291.39|294.51|291.39|294.22|291.1|0
1650891070000|2022-04-25 12:51:10|294.31|291.19|293.93|290.81|294.31|291.19|293.93|290.81|0
1650891080000|2022-04-25 12:51:20|294.12|291|294.31|291.19|294.31|291.19|293.93|290.81|0
1650891090000|2022-04-25 12:51:30|294.03|290.91|294.7|291.58|294.7|291.58|293.93|290.81|0
1650891100000|2022-04-25 12:51:40|294.89|291.77|294.7|291.58|295.28|292.16|294.7|291.58|0
1650891110000|2022-04-25 12:51:50|294.89|291.77|295.47|292.35|295.47|292.35|294.7|291.58|0
1650891120000|2022-04-25 12:52:00|295.28|292.16|294.89|291.77|295.28|292.16|294.89|291.77|0
1650891130000|2022-04-25 12:52:10|294.51|291.39|294.89|291.77|294.89|291.77|294.31|291.19|0
1650891140000|2022-04-25 12:52:20|294.51|291.39|294.7|291.58|294.7|291.58|294.51|291.39|0
1650891150000|2022-04-25 12:52:30|294.51|291.39|294.89|291.77|294.89|291.77|294.51|291.39|0
1650891160000|2022-04-25 12:52:40|294.7|291.58|294.31|291.19|294.7|291.58|294.31|291.19|0
1650891170000|2022-04-25 12:52:50|294.51|291.39|294.31|291.19|294.51|291.39|294.31|291.19|0
1650891180000|2022-04-25 12:53:00|294.51|291.39|294.7|291.58|294.7|291.58|294.51|291.39|0
1650891190000|2022-04-25 12:53:10|295.28|292.16|295.09|291.97|295.28|292.16|295.09|291.97|0
1650891200000|2022-04-25 12:53:20|294.99|291.87|295.28|292.16|295.28|292.16|294.99|291.87|0
1650891210000|2022-04-25 12:53:30|295.09|291.97|295.09|291.97|295.09|291.97|294.89|291.77|0
1650891220000|2022-04-25 12:53:40|295.28|292.16|295.28|292.16|295.28|292.16|295.28|292.16|0
1650891230000|2022-04-25 12:53:50|295.47|292.35|295.28|292.16|295.47|292.35|295.28|292.16|0
1650891240000|2022-04-25 12:54:00|295.47|292.35|295.28|292.16|295.47|292.35|295.28|292.16|0
1650891250000|2022-04-25 12:54:10|295.47|292.35|295.47|292.35|295.67|292.55|295.47|292.35|0
1650891260000|2022-04-25 12:54:20|295.28|292.16|295.09|291.97|295.28|292.16|295.09|291.97|0
1650891270000|2022-04-25 12:54:30|295.28|292.16|295.09|291.97|295.28|292.16|295.09|291.97|0
1650891280000|2022-04-25 12:54:40|295.28|292.16|294.89|291.77|295.28|292.16|294.89|291.77|0
1650891290000|2022-04-25 12:54:50|295.09|291.97|295.47|292.35|295.47|292.35|295.09|291.97|0
1650891300000|2022-04-25 12:55:00|295.28|292.16|294.12|291|295.28|292.16|294.12|291|0
1650891310000|2022-04-25 12:55:10|293.92|290.8|293.73|290.61|293.92|290.8|293.73|290.61|0
1650891320000|2022-04-25 12:55:20|293.54|290.42|294.12|291|294.7|291.58|293.54|290.42|0
1650891330000|2022-04-25 12:55:30|294.31|291.19|293.54|290.42|294.31|291.19|293.54|290.42|0
1650891340000|2022-04-25 12:55:40|293.15|290.03|293.15|290.03|293.15|290.03|292.96|289.84|0
1650891350000|2022-04-25 12:55:50|293.35|290.23|292.77|289.65|293.35|290.23|292.77|289.65|0
1650891360000|2022-04-25 12:56:00|293.15|290.03|292.77|289.65|293.15|290.03|292.77|289.65|0
1650891370000|2022-04-25 12:56:10|292.38|289.26|292.19|289.07|292.38|289.26|292|288.88|0
1650891380000|2022-04-25 12:56:20|292.38|289.26|292.19|289.07|292.38|289.26|292.19|289.07|0
1650891390000|2022-04-25 12:56:30|292.38|289.26|292.38|289.26|292.38|289.26|292.38|289.26|0
1650891400000|2022-04-25 12:56:40|292.48|289.36|292.19|289.07|292.48|289.36|292.19|289.07|0
1650891410000|2022-04-25 12:56:50|292|288.88|291.61|288.49|292.19|289.07|291.61|288.49|0
1650891420000|2022-04-25 12:57:00|291.23|288.11|290.65|287.53|291.23|288.11|290.65|287.53|0
1650891430000|2022-04-25 12:57:10|291.42|288.3|291.23|288.11|291.42|288.3|291.03|287.91|0
1650891440000|2022-04-25 12:57:20|291.42|288.3|291.61|288.49|291.8|288.68|291.42|288.3|0
1650891450000|2022-04-25 12:57:30|291.8|288.68|291.61|288.49|291.8|288.68|291.61|288.49|0
1650891460000|2022-04-25 12:57:40|291.8|288.68|291.8|288.68|291.99|288.87|291.8|288.68|0
1650891470000|2022-04-25 12:57:50|291.22|288.1|291.42|288.3|291.42|288.3|291.22|288.1|0
1650891480000|2022-04-25 12:58:00|291.61|288.49|291.42|288.3|291.61|288.49|291.42|288.3|0
1650891490000|2022-04-25 12:58:10|291.32|288.2|291.42|288.3|291.52|288.4|291.22|288.1|0
1650891500000|2022-04-25 12:58:20|291.22|288.1|290.65|287.53|291.22|288.1|290.65|287.53|0
1650891510000|2022-04-25 12:58:30|290.46|287.34|290.65|287.53|290.84|287.72|290.46|287.34|0
1650891520000|2022-04-25 12:58:40|290.46|287.34|290.65|287.53|290.65|287.53|290.46|287.34|0
1650891530000|2022-04-25 12:58:50|291.54|288.42|289.67|286.55|291.54|288.42|289.67|286.55|0
1650891540000|2022-04-25 12:59:00|289.48|286.36|289.48|286.36|289.67|286.55|289.48|286.36|0
1650891550000|2022-04-25 12:59:10|288.9|285.78|287.13|284.01|289.09|285.97|287.13|284.01|0
1650891560000|2022-04-25 12:59:20|286.94|283.82|287.53|284.41|287.92|284.8|286.94|283.82|0
1650891570000|2022-04-25 12:59:30|287.72|284.6|287.72|284.6|288.11|284.99|287.72|284.6|0
1650891580000|2022-04-25 12:59:40|287.92|284.8|288.11|284.99|288.3|285.18|287.92|284.8|0
1650891590000|2022-04-25 12:59:50|288.3|285.18|288.11|284.99|288.5|285.38|288.11|284.99|0
1650891600000|2022-04-25 13:00:00|288.5|285.38|288.88|285.76|288.88|285.76|288.5|285.38|0
1650891610000|2022-04-25 13:00:10|288.5|285.38|288.88|285.76|288.88|285.76|288.3|285.18|0
1650891620000|2022-04-25 13:00:20|289.07|285.95|289.17|286.05|289.17|286.05|289.07|285.95|0
1650891630000|2022-04-25 13:00:30|289.07|285.95|289.46|286.34|289.46|286.34|289.07|285.95|0
1650891640000|2022-04-25 13:00:40|289.65|286.53|289.65|286.53|289.65|286.53|289.65|286.53|0
1650891650000|2022-04-25 13:00:50|289.85|286.73|290.04|286.92|290.04|286.92|289.85|286.73|0
1650891660000|2022-04-25 13:01:00|289.65|286.53|290.04|286.92|290.04|286.92|289.65|286.53|0
1650891670000|2022-04-25 13:01:10|290.43|287.31|290.81|287.69|290.81|287.69|290.43|287.31|0
1650891680000|2022-04-25 13:01:20|291.01|287.89|290.62|287.5|291.01|287.89|290.62|287.5|0
1650891690000|2022-04-25 13:01:30|290.81|287.69|290.81|287.69|290.81|287.69|290.81|287.69|0
1650891700000|2022-04-25 13:01:40|291.01|287.89|291.2|288.08|291.2|288.08|291.01|287.89|0
1650891710000|2022-04-25 13:01:50|291.01|287.89|291.4|288.28|291.4|288.28|291.01|287.89|0
1650891720000|2022-04-25 13:02:00|291.01|287.89|290.43|287.31|291.01|287.89|290.43|287.31|0
1650891730000|2022-04-25 13:02:10|290.81|287.69|291.2|288.08|291.2|288.08|290.81|287.69|0
1650891740000|2022-04-25 13:02:20|291.01|287.89|290.81|287.69|291.01|287.89|290.81|287.69|0
1650891750000|2022-04-25 13:02:30|290.62|287.5|291.01|287.89|291.01|287.89|290.62|287.5|0
1650891760000|2022-04-25 13:02:40|290.81|287.69|290.81|287.69|290.81|287.69|290.81|287.69|0
1650891770000|2022-04-25 13:02:50|291.01|287.89|291.4|288.28|291.4|288.28|291.01|287.89|0
1650891780000|2022-04-25 13:03:00|291.59|288.47|291.59|288.47|291.78|288.66|291.59|288.47|0
1650891790000|2022-04-25 13:03:10|291.2|288.08|290.81|287.69|291.2|288.08|290.81|287.69|0
1650891800000|2022-04-25 13:03:20|290.43|287.31|290.62|287.5|290.62|287.5|290.43|287.31|0
1650891810000|2022-04-25 13:03:30|290.81|287.69|290.81|287.69|291.01|287.89|290.81|287.69|0
1650891820000|2022-04-25 13:03:40|291.2|288.08|291.39|288.27|291.39|288.27|291.2|288.08|0
1650891830000|2022-04-25 13:03:50|291.59|288.47|291.59|288.47|291.59|288.47|291.59|288.47|0
1650891840000|2022-04-25 13:04:00|291.39|288.27|291.2|288.08|291.39|288.27|290.81|287.69|0
1650891850000|2022-04-25 13:04:10|291.39|288.27|291.39|288.27|291.59|288.47|291.39|288.27|0
1650891860000|2022-04-25 13:04:20|291.2|288.08|291.78|288.66|291.78|288.66|291.2|288.08|0
1650891870000|2022-04-25 13:04:30|291.1|287.98|291.3|288.18|291.3|288.18|291.1|287.98|0
1650891880000|2022-04-25 13:04:40|291.4|288.28|291.69|288.57|291.69|288.57|291.4|288.28|0
1650891890000|2022-04-25 13:04:50|291.88|288.76|292.27|289.15|292.27|289.15|291.88|288.76|0
1650891900000|2022-04-25 13:05:00|292.08|288.96|292.27|289.15|292.27|289.15|292.08|288.96|0
1650891910000|2022-04-25 13:05:10|292.66|289.54|293.05|289.93|293.05|289.93|292.66|289.54|0
1650891920000|2022-04-25 13:05:20|292.66|289.54|292.86|289.74|292.86|289.74|292.66|289.54|0
1650891930000|2022-04-25 13:05:30|292.66|289.54|293.05|289.93|293.05|289.93|292.66|289.54|0
1650891940000|2022-04-25 13:05:40|292.86|289.74|293.24|290.12|293.24|290.12|292.86|289.74|0
1650891950000|2022-04-25 13:05:50|293.44|290.32|293.24|290.12|293.44|290.32|293.24|290.12|0
1650891960000|2022-04-25 13:06:00|293.44|290.32|294.79|291.67|294.79|291.67|293.44|290.32|0
1650891970000|2022-04-25 13:06:10|294.4|291.28|294.01|290.89|294.4|291.28|294.01|290.89|0
1650891980000|2022-04-25 13:06:20|293.82|290.7|293.43|290.31|293.82|290.7|293.43|290.31|0
1650891990000|2022-04-25 13:06:30|293.62|290.5|293.82|290.7|293.82|290.7|293.62|290.5|0
1650892000000|2022-04-25 13:06:40|293.43|290.31|293.62|290.5|293.62|290.5|293.43|290.31|0
1650892010000|2022-04-25 13:06:50|293.82|290.7|293.43|290.31|293.82|290.7|293.43|290.31|0
1650892020000|2022-04-25 13:07:00|293.24|290.12|293.04|289.92|293.24|290.12|293.04|289.92|0
1650892030000|2022-04-25 13:07:10|293.43|290.31|292.65|289.53|293.43|290.31|292.65|289.53|0
1650892040000|2022-04-25 13:07:20|292.46|289.34|292.46|289.34|292.85|289.73|292.46|289.34|0
1650892050000|2022-04-25 13:07:30|292.85|289.73|292.85|289.73|292.85|289.73|292.85|289.73|0
1650892060000|2022-04-25 13:07:40|293.04|289.92|293.62|290.5|293.62|290.5|293.04|289.92|0
1650892070000|2022-04-25 13:07:50|293.82|290.7|293.92|290.8|293.92|290.8|293.72|290.6|0
1650892080000|2022-04-25 13:08:00|293.62|290.5|293.14|290.02|293.62|290.5|293.14|290.02|0
1650892090000|2022-04-25 13:08:10|293.23|290.11|293.43|290.31|293.43|290.31|293.04|289.92|0
1650892100000|2022-04-25 13:08:20|293.62|290.5|293.62|290.5|293.62|290.5|293.62|290.5|0
1650892110000|2022-04-25 13:08:30|293.43|290.31|293.04|289.92|293.43|290.31|293.04|289.92|0
1650892120000|2022-04-25 13:08:40|293.14|290.02|293.04|289.92|293.23|290.11|292.95|289.83|0
1650892130000|2022-04-25 13:08:50|292.85|289.73|292.65|289.53|292.85|289.73|292.65|289.53|0
1650892140000|2022-04-25 13:09:00|292.85|289.73|292.85|289.73|293.04|289.92|292.85|289.73|0
1650892150000|2022-04-25 13:09:10|292.75|289.63|292.26|289.14|292.75|289.63|292.26|289.14|0
1650892160000|2022-04-25 13:09:20|292.46|289.34|292.46|289.34|292.65|289.53|292.46|289.34|0
1650892170000|2022-04-25 13:09:30|292.65|289.53|292.65|289.53|292.85|289.73|292.65|289.53|0
1650892180000|2022-04-25 13:09:40|292.85|289.73|292.95|289.83|292.95|289.83|292.65|289.53|0
1650892190000|2022-04-25 13:09:50|292.26|289.14|292.26|289.14|292.46|289.34|292.26|289.14|0
1650892200000|2022-04-25 13:10:00|292.07|288.95|291.68|288.56|292.07|288.95|291.68|288.56|0
1650892210000|2022-04-25 13:10:10|291.3|288.18|291.59|288.47|291.59|288.47|291.3|288.18|0
1650892220000|2022-04-25 13:10:20|291.68|288.56|291.88|288.76|291.88|288.76|291.68|288.56|0
1650892230000|2022-04-25 13:10:30|291.68|288.56|292.07|288.95|292.46|289.34|291.68|288.56|0
1650892240000|2022-04-25 13:10:40|292.26|289.14|292.46|289.34|292.46|289.34|292.26|289.14|0
1650892250000|2022-04-25 13:10:50|292.26|289.14|292.07|288.95|292.46|289.34|292.07|288.95|0
1650892260000|2022-04-25 13:11:00|291.88|288.76|292.26|289.14|292.26|289.14|291.88|288.76|0
1650892270000|2022-04-25 13:11:10|292.46|289.34|293.04|289.92|293.04|289.92|292.26|289.14|0
1650892280000|2022-04-25 13:11:20|293.23|290.11|292.07|288.95|293.23|290.11|292.07|288.95|0
1650892290000|2022-04-25 13:11:30|291.88|288.76|291.68|288.56|292.07|288.95|291.68|288.56|0
1650892300000|2022-04-25 13:11:40|291.88|288.76|292.07|288.95|292.07|288.95|291.88|288.76|0
1650892310000|2022-04-25 13:11:50|292.26|289.14|291.68|288.56|292.26|289.14|291.68|288.56|0
1650892320000|2022-04-25 13:12:00|291.49|288.37|291.29|288.17|291.49|288.37|291.29|288.17|0
1650892330000|2022-04-25 13:12:10|291.49|288.37|291.68|288.56|291.68|288.56|291.49|288.37|0
1650892340000|2022-04-25 13:12:20|291.88|288.76|291.88|288.76|292.07|288.95|291.88|288.76|0
1650892350000|2022-04-25 13:12:30|291.68|288.56|291.68|288.56|291.68|288.56|291.49|288.37|0
1650892360000|2022-04-25 13:12:40|291.49|288.37|291.1|287.98|291.49|288.37|290.91|287.79|0
1650892370000|2022-04-25 13:12:50|290.71|287.59|290.71|287.59|290.71|287.59|290.52|287.4|0
1650892380000|2022-04-25 13:13:00|290.33|287.21|290.33|287.21|290.33|287.21|290.33|287.21|0
1650892390000|2022-04-25 13:13:10|290.71|287.59|290.52|287.4|290.71|287.59|290.52|287.4|0
1650892400000|2022-04-25 13:13:20|290.71|287.59|290.52|287.4|290.71|287.59|290.33|287.21|0
1650892410000|2022-04-25 13:13:30|290.33|287.21|290.33|287.21|290.33|287.21|290.33|287.21|0
1650892420000|2022-04-25 13:13:40|290.52|287.4|289.94|286.82|290.52|287.4|289.94|286.82|0
1650892430000|2022-04-25 13:13:50|289.75|286.63|289.56|286.44|289.75|286.63|289.56|286.44|0
1650892440000|2022-04-25 13:14:00|289.75|286.63|289.56|286.44|289.75|286.63|289.36|286.24|0
1650892450000|2022-04-25 13:14:10|289.36|286.24|289.94|286.82|289.94|286.82|289.36|286.24|0
1650892460000|2022-04-25 13:14:20|289.66|286.54|289.75|286.63|289.75|286.63|289.56|286.44|0
1650892470000|2022-04-25 13:14:30|289.94|286.82|289.94|286.82|289.94|286.82|289.75|286.63|0
1650892480000|2022-04-25 13:14:40|289.75|286.63|289.36|286.24|289.75|286.63|289.36|286.24|0
1650892490000|2022-04-25 13:14:50|289.56|286.44|289.36|286.24|289.56|286.44|289.36|286.24|0
1650892500000|2022-04-25 13:15:00|289.17|286.05|288.78|285.66|289.17|286.05|288.78|285.66|0
1650892510000|2022-04-25 13:15:10|288.98|285.86|288.21|285.09|288.98|285.86|288.21|285.09|0
1650892520000|2022-04-25 13:15:20|288.78|285.66|288.78|285.66|288.98|285.86|288.59|285.47|0
1650892530000|2022-04-25 13:15:30|288.88|285.76|288.21|285.09|288.88|285.76|288.21|285.09|0
1650892540000|2022-04-25 13:15:40|288.01|284.89|287.82|284.7|288.4|285.28|287.82|284.7|0
1650892550000|2022-04-25 13:15:50|287.63|284.51|287.63|284.51|287.63|284.51|287.63|284.51|0
1650892560000|2022-04-25 13:16:00|287.82|284.7|288.01|284.89|288.21|285.09|287.82|284.7|0
1650892570000|2022-04-25 13:16:10|288.21|285.09|288.21|285.09|288.21|285.09|288.11|284.99|0
1650892580000|2022-04-25 13:16:20|288.4|285.28|288.98|285.86|288.98|285.86|288.4|285.28|0
1650892590000|2022-04-25 13:16:30|289.17|286.05|288.59|285.47|289.17|286.05|288.59|285.47|0
1650892600000|2022-04-25 13:16:40|288.4|285.28|288.59|285.47|288.59|285.47|288.4|285.28|0
1650892610000|2022-04-25 13:16:50|288.98|285.86|289.55|286.43|289.55|286.43|288.98|285.86|0
1650892620000|2022-04-25 13:17:00|289.94|286.82|289.94|286.82|289.94|286.82|289.94|286.82|0
1650892630000|2022-04-25 13:17:10|289.75|286.63|289.55|286.43|289.75|286.63|289.55|286.43|0
1650892640000|2022-04-25 13:17:20|289.75|286.63|289.94|286.82|289.94|286.82|289.75|286.63|0
1650892650000|2022-04-25 13:17:30|289.75|286.63|289.75|286.63|289.85|286.73|289.75|286.63|0
1650892660000|2022-04-25 13:17:40|290.13|287.01|290.13|287.01|290.13|287.01|290.13|287.01|0
1650892670000|2022-04-25 13:17:50|290.33|287.21|291.1|287.98|291.29|288.17|290.33|287.21|0
1650892680000|2022-04-25 13:18:00|290.71|287.59|290.9|287.78|290.9|287.78|290.71|287.59|0
1650892690000|2022-04-25 13:18:10|291.1|287.98|290.9|287.78|291.1|287.98|290.9|287.78|0
1650892700000|2022-04-25 13:18:20|290.71|287.59|291.1|287.98|291.1|287.98|290.71|287.59|0
1650892710000|2022-04-25 13:18:30|290.9|287.78|290.71|287.59|290.9|287.78|290.71|287.59|0
1650892720000|2022-04-25 13:18:40|290.52|287.4|290.52|287.4|290.52|287.4|290.52|287.4|0
1650892730000|2022-04-25 13:18:50|290.71|287.59|290.52|287.4|290.71|287.59|290.32|287.2|0
1650892740000|2022-04-25 13:19:00|290.71|287.59|290.52|287.4|290.9|287.78|290.52|287.4|0
1650892750000|2022-04-25 13:19:10|290.13|287.01|290.71|287.59|290.71|287.59|290.13|287.01|0
1650892760000|2022-04-25 13:19:20|290.32|287.2|290.9|287.78|290.9|287.78|290.32|287.2|0
1650892770000|2022-04-25 13:19:30|290.71|287.59|290.32|287.2|290.81|287.69|290.32|287.2|0
1650892780000|2022-04-25 13:19:40|290.71|287.59|290.13|287.01|290.71|287.59|290.13|287.01|0
1650892790000|2022-04-25 13:19:50|289.74|286.62|290.13|287.01|290.32|287.2|289.74|286.62|0
1650892800000|2022-04-25 13:20:00|289.94|286.82|289.74|286.62|289.94|286.82|289.74|286.62|0
1650892810000|2022-04-25 13:20:10|289.46|286.34|289.36|286.24|289.46|286.34|289.17|286.05|0
1650892820000|2022-04-25 13:20:20|289.17|286.05|288.97|285.85|289.17|286.05|288.97|285.85|0
1650892830000|2022-04-25 13:20:30|289.17|286.05|288.78|285.66|289.17|286.05|288.78|285.66|0
1650892840000|2022-04-25 13:20:40|288.69|285.57|288.4|285.28|288.69|285.57|288.4|285.28|0
1650892850000|2022-04-25 13:20:50|288.59|285.47|288.3|285.18|288.59|285.47|288.2|285.08|0
1650892860000|2022-04-25 13:21:00|288.2|285.08|288.4|285.28|288.4|285.28|288.2|285.08|0
1650892870000|2022-04-25 13:21:10|288.59|285.47|289.36|286.24|289.36|286.24|288.59|285.47|0
1650892880000|2022-04-25 13:21:20|289.74|286.62|289.74|286.62|290.13|287.01|289.74|286.62|0
1650892890000|2022-04-25 13:21:30|289.94|286.82|289.17|286.05|289.94|286.82|289.17|286.05|0
1650892900000|2022-04-25 13:21:40|289.36|286.24|289.17|286.05|289.36|286.24|289.17|286.05|0
1650892910000|2022-04-25 13:21:50|289.94|286.82|289.94|286.82|289.94|286.82|289.74|286.62|0
1650892920000|2022-04-25 13:22:00|290.32|287.2|290.52|287.4|290.52|287.4|290.13|287.01|0
1650892930000|2022-04-25 13:22:10|290.32|287.2|290.9|287.78|290.9|287.78|290.32|287.2|0
1650892940000|2022-04-25 13:22:20|291.1|287.98|290.62|287.5|291.1|287.98|290.52|287.4|0
1650892950000|2022-04-25 13:22:30|290.9|287.78|290.52|287.4|290.9|287.78|290.52|287.4|0
1650892960000|2022-04-25 13:22:40|290.62|287.5|290.32|287.2|290.62|287.5|290.32|287.2|0
1650892970000|2022-04-25 13:22:50|290.71|287.59|290.71|287.59|290.71|287.59|290.52|287.4|0
1650892980000|2022-04-25 13:23:00|290.81|287.69|291.09|287.97|291.29|288.17|290.81|287.69|0
1650892990000|2022-04-25 13:23:10|291|287.88|290.51|287.39|291|287.88|290.51|287.39|0
1650893000000|2022-04-25 13:23:20|291.09|287.97|290.9|287.78|291.09|287.97|290.81|287.69|0
1650893010000|2022-04-25 13:23:30|291.09|287.97|291.67|288.55|291.67|288.55|291.09|287.97|0
1650893020000|2022-04-25 13:23:40|291.87|288.75|292.64|289.52|292.64|289.52|291.87|288.75|0
1650893030000|2022-04-25 13:23:50|292.45|289.33|293.03|289.91|293.03|289.91|292.45|289.33|0
1650893040000|2022-04-25 13:24:00|292.94|289.82|293.03|289.91|293.03|289.91|292.74|289.62|0
1650893050000|2022-04-25 13:24:10|293.13|290.01|293.13|290.01|293.13|290.01|293.13|290.01|0
1650893060000|2022-04-25 13:24:20|293.22|290.1|293.22|290.1|293.22|290.1|292.84|289.72|0
1650893070000|2022-04-25 13:24:30|293.03|289.91|293.13|290.01|293.22|290.1|293.03|289.91|0
1650893080000|2022-04-25 13:24:40|293.22|290.1|293.03|289.91|293.22|290.1|292.84|289.72|0
1650893090000|2022-04-25 13:24:50|293.13|290.01|293.22|290.1|293.22|290.1|293.13|290.01|0
1650893100000|2022-04-25 13:25:00|293.42|290.3|294|290.88|294.2|291.08|293.42|290.3|0
1650893110000|2022-04-25 13:25:10|293.42|290.3|294|290.88|294|290.88|293.42|290.3|0
1650893120000|2022-04-25 13:25:20|293.61|290.49|294.19|291.07|294.19|291.07|293.61|290.49|0
1650893130000|2022-04-25 13:25:30|293.61|290.49|293.22|290.1|293.61|290.49|293.22|290.1|0
1650893140000|2022-04-25 13:25:40|293.03|289.91|293.22|290.1|293.22|290.1|293.03|289.91|0
1650893150000|2022-04-25 13:25:50|292.25|289.13|293.03|289.91|293.22|290.1|292.25|289.13|0
1650893160000|2022-04-25 13:26:00|292.64|289.52|292.06|288.94|292.64|289.52|292.06|288.94|0
1650893170000|2022-04-25 13:26:10|291.87|288.75|291.87|288.75|291.87|288.75|291.67|288.55|0
1650893180000|2022-04-25 13:26:20|291.67|288.55|293.03|289.91|293.22|290.1|291.67|288.55|0
1650893190000|2022-04-25 13:26:30|292.84|289.72|293.61|290.49|293.61|290.49|292.84|289.72|0
1650893200000|2022-04-25 13:26:40|293.42|290.3|294.78|291.66|294.78|291.66|293.42|290.3|0
1650893210000|2022-04-25 13:26:50|294.39|291.27|294.19|291.07|294.39|291.27|294|290.88|0
1650893220000|2022-04-25 13:27:00|294|290.88|294.19|291.07|294.19|291.07|294|290.88|0
1650893230000|2022-04-25 13:27:10|294|290.88|294.19|291.07|294.19|291.07|293.81|290.69|0
1650893240000|2022-04-25 13:27:20|294|290.88|294.39|291.27|294.39|291.27|294|290.88|0
1650893250000|2022-04-25 13:27:30|294.19|291.07|294.78|291.66|294.78|291.66|294.19|291.07|0
1650893260000|2022-04-25 13:27:40|294.58|291.46|294.78|291.66|294.78|291.66|294.58|291.46|0
1650893270000|2022-04-25 13:27:50|294.58|291.46|295.36|292.24|295.36|292.24|294.58|291.46|0
1650893280000|2022-04-25 13:28:00|295.75|292.63|295.55|292.43|295.75|292.63|295.17|292.05|0
1650893290000|2022-04-25 13:28:10|295.85|292.73|295.55|292.43|295.85|292.73|295.55|292.43|0
1650893300000|2022-04-25 13:28:20|295.17|292.05|294.97|291.85|295.36|292.24|294.97|291.85|0
1650893310000|2022-04-25 13:28:30|294.78|291.66|295.17|292.05|295.36|292.24|294.78|291.66|0
1650893320000|2022-04-25 13:28:40|294.97|291.85|294.78|291.66|294.97|291.85|294.78|291.66|0
1650893330000|2022-04-25 13:28:50|294.97|291.85|294.88|291.76|294.97|291.85|294.78|291.66|0
1650893340000|2022-04-25 13:29:00|295.17|292.05|295.55|292.43|295.55|292.43|295.17|292.05|0
1650893350000|2022-04-25 13:29:10|295.36|292.24|295.07|291.95|295.36|292.24|295.07|291.95|0
1650893360000|2022-04-25 13:29:20|294.78|291.66|296.14|293.02|296.14|293.02|294.78|291.66|0
1650893370000|2022-04-25 13:29:30|295.16|292.04|295.55|292.43|295.55|292.43|295.16|292.04|0
1650893380000|2022-04-25 13:29:40|295.36|292.24|294.97|291.85|295.55|292.43|294.97|291.85|0
1650893390000|2022-04-25 13:29:50|295.16|292.04|295.94|292.82|295.94|292.82|294.97|291.85|0
1650893400000|2022-04-25 13:30:00|295.27|292.15|297.7|294.58|297.7|294.58|295.27|292.15|0
1650893410000|2022-04-25 13:30:10|298.68|295.56|299.66|296.54|299.66|296.54|298.68|295.56|0
1650893420000|2022-04-25 13:30:20|299.46|296.34|299.07|295.95|299.85|296.73|299.07|295.95|0
1650893430000|2022-04-25 13:30:30|299.66|296.54|299.85|296.73|299.85|296.73|299.46|296.34|0
1650893440000|2022-04-25 13:30:40|300.44|297.32|299.66|296.54|300.64|297.52|299.66|296.54|0
1650893450000|2022-04-25 13:30:50|301.23|298.11|302.6|299.48|302.6|299.48|301.23|298.11|0
1650893460000|2022-04-25 13:31:00|303.39|300.27|303.98|300.86|303.98|300.86|303.39|300.27|0
1650893470000|2022-04-25 13:31:10|304.38|301.26|303.39|300.27|304.77|301.65|303.39|300.27|0
1650893480000|2022-04-25 13:31:20|302.6|299.48|302.21|299.09|302.6|299.48|302.21|299.09|0
1650893490000|2022-04-25 13:31:30|301.62|298.5|302.6|299.48|302.6|299.48|301.62|298.5|0
1650893500000|2022-04-25 13:31:40|303|299.88|304.18|301.06|304.18|301.06|303|299.88|0
1650893510000|2022-04-25 13:31:50|304.77|301.65|305.56|302.44|305.56|302.44|304.77|301.65|0
1650893520000|2022-04-25 13:32:00|306.26|303.14|305.56|302.44|306.55|303.43|305.56|302.44|0
1650893530000|2022-04-25 13:32:10|305.17|302.05|304.38|301.26|305.17|302.05|304.38|301.26|0
1650893540000|2022-04-25 13:32:20|303.78|300.66|303.59|300.47|303.78|300.66|303.39|300.27|0
1650893550000|2022-04-25 13:32:30|303.39|300.27|303.19|300.07|303.39|300.27|302.21|299.09|0
1650893560000|2022-04-25 13:32:40|303.39|300.27|304.18|301.06|304.18|301.06|303.19|300.07|0
1650893570000|2022-04-25 13:32:50|303.98|300.86|304.77|301.65|305.17|302.05|303.98|300.86|0
1650893580000|2022-04-25 13:33:00|306.15|303.03|305.76|302.64|307.54|304.42|305.76|302.64|0
1650893590000|2022-04-25 13:33:10|306.75|303.63|306.95|303.83|306.95|303.83|306.35|303.23|0
1650893600000|2022-04-25 13:33:20|306.65|303.53|306.75|303.63|306.75|303.63|306.65|303.53|0
1650893610000|2022-04-25 13:33:30|307.15|304.03|305.36|302.24|307.15|304.03|305.36|302.24|0
1650893620000|2022-04-25 13:33:40|305.56|302.44|307.94|304.82|307.94|304.82|305.56|302.44|0
1650893630000|2022-04-25 13:33:50|308.14|305.02|307.74|304.62|308.73|305.61|307.74|304.62|0
1650893640000|2022-04-25 13:34:00|308.07|304.95|308.17|305.05|308.17|305.05|307.48|304.36|0
1650893650000|2022-04-25 13:34:10|308.46|305.34|309.65|306.53|309.65|306.53|307.87|304.75|0
1650893660000|2022-04-25 13:34:20|309.45|306.33|309.85|306.73|309.85|306.73|309.26|306.14|0
1650893670000|2022-04-25 13:34:30|309.45|306.33|310.05|306.93|310.44|307.32|309.45|306.33|0
1650893680000|2022-04-25 13:34:40|309.45|306.33|309.26|306.14|309.45|306.33|308.46|305.34|0
1650893690000|2022-04-25 13:34:50|309.85|306.73|308.07|304.95|309.85|306.73|308.07|304.95|0
1650893700000|2022-04-25 13:35:00|307.87|304.75|304.52|301.4|307.87|304.75|304.52|301.4|0
1650893710000|2022-04-25 13:35:10|303.74|300.62|303.45|300.33|304.13|301.01|302.95|299.83|0
1650893720000|2022-04-25 13:35:20|304.13|301.01|303.34|300.22|304.13|301.01|302.95|299.83|0
1650893730000|2022-04-25 13:35:30|302.76|299.64|300.95|297.83|302.76|299.64|300.95|297.83|0
1650893740000|2022-04-25 13:35:40|301.74|298.62|300.11|296.99|301.74|298.62|299.17|296.05|0
1650893750000|2022-04-25 13:35:50|301.09|297.97|302.74|299.62|302.74|299.62|301.09|297.97|0
1650893760000|2022-04-25 13:36:00|302.94|299.82|302.54|299.42|302.94|299.82|301.76|298.64|0
1650893770000|2022-04-25 13:36:10|300.97|297.85|300.58|297.46|300.97|297.85|300.58|297.46|0
1650893780000|2022-04-25 13:36:20|299.99|296.87|298.42|295.3|301.17|298.05|298.42|295.3|0
1650893790000|2022-04-25 13:36:30|298.82|295.7|299.01|295.89|299.01|295.89|298.82|295.7|0
1650893800000|2022-04-25 13:36:40|297.84|294.72|297.06|293.94|298.03|294.91|297.06|293.94|0
1650893810000|2022-04-25 13:36:50|296.86|293.74|297.45|294.33|298.23|295.11|296.86|293.74|0
1650893820000|2022-04-25 13:37:00|298.42|295.3|297.84|294.72|298.62|295.5|297.84|294.72|0
1650893830000|2022-04-25 13:37:10|297.06|293.94|297.45|294.33|297.45|294.33|296.67|293.55|0
1650893840000|2022-04-25 13:37:20|297.64|294.52|297.84|294.72|297.84|294.72|297.45|294.33|0
1650893850000|2022-04-25 13:37:30|298.42|295.3|296.47|293.35|298.42|295.3|296.47|293.35|0
1650893860000|2022-04-25 13:37:40|297.45|294.33|299.21|296.09|299.21|296.09|297.45|294.33|0
1650893870000|2022-04-25 13:37:50|299.4|296.28|298.33|295.21|299.4|296.28|298.23|295.11|0
1650893880000|2022-04-25 13:38:00|299.01|295.89|297.45|294.33|299.01|295.89|297.45|294.33|0
1650893890000|2022-04-25 13:38:10|296.47|293.35|296.86|293.74|296.86|293.74|296.28|293.16|0
1650893900000|2022-04-25 13:38:20|296.67|293.55|298.23|295.11|298.23|295.11|296.67|293.55|0
1650893910000|2022-04-25 13:38:30|296.28|293.16|294.14|291.02|296.28|293.16|294.14|291.02|0
1650893920000|2022-04-25 13:38:40|295.3|292.18|298.23|295.11|298.23|295.11|295.3|292.18|0
1650893930000|2022-04-25 13:38:50|298.42|295.3|297.25|294.13|298.42|295.3|297.06|293.94|0
1650893940000|2022-04-25 13:39:00|297.64|294.52|299.01|295.89|299.01|295.89|297.64|294.52|0
1650893950000|2022-04-25 13:39:10|299.99|296.87|301.66|298.54|301.66|298.54|299.99|296.87|0
1650893960000|2022-04-25 13:39:20|301.36|298.24|301.17|298.05|301.36|298.24|300.38|297.26|0
1650893970000|2022-04-25 13:39:30|302.15|299.03|303.83|300.71|303.83|300.71|302.15|299.03|0
1650893980000|2022-04-25 13:39:40|303.53|300.41|303.72|300.6|303.72|300.6|303.13|300.01|0
1650893990000|2022-04-25 13:39:50|303.53|300.41|303.87|300.75|304.86|301.74|303.53|300.41|0
1650894000000|2022-04-25 13:40:00|305.05|301.93|302.7|299.58|305.05|301.93|302.5|299.38|0
1650894010000|2022-04-25 13:40:10|303.48|300.36|301.92|298.8|303.48|300.36|301.92|298.8|0
1650894020000|2022-04-25 13:40:20|302.31|299.19|302.31|299.19|302.89|299.77|302.31|299.19|0
1650894030000|2022-04-25 13:40:30|302.5|299.38|305.05|301.93|305.05|301.93|302.5|299.38|0
1650894040000|2022-04-25 13:40:40|304.27|301.15|301.92|298.8|304.27|301.15|301.92|298.8|0
1650894050000|2022-04-25 13:40:50|302.21|299.09|300.94|297.82|302.21|299.09|300.74|297.62|0
1650894060000|2022-04-25 13:41:00|302.5|299.38|303.87|300.75|304.27|301.15|302.5|299.38|0
1650894070000|2022-04-25 13:41:10|302.5|299.38|299.77|296.65|302.5|299.38|299.77|296.65|0
1650894080000|2022-04-25 13:41:20|300.74|297.62|300.94|297.82|301.52|298.4|300.74|297.62|0
1650894090000|2022-04-25 13:41:30|301.72|298.6|302.11|298.99|302.31|299.19|301.72|298.6|0
1650894100000|2022-04-25 13:41:40|301.72|298.6|300.16|297.04|301.72|298.6|300.16|297.04|0
1650894110000|2022-04-25 13:41:50|300.35|297.23|300.55|297.43|300.74|297.62|300.16|297.04|0
1650894120000|2022-04-25 13:42:00|301.33|298.21|302.5|299.38|302.5|299.38|301.33|298.21|0
1650894130000|2022-04-25 13:42:10|302.31|299.19|302.11|298.99|302.7|299.58|302.11|298.99|0
1650894140000|2022-04-25 13:42:20|301.13|298.01|300.55|297.43|301.13|298.01|300.55|297.43|0
1650894150000|2022-04-25 13:42:30|301.52|298.4|303.68|300.56|303.68|300.56|301.52|298.4|0
1650894160000|2022-04-25 13:42:40|304.07|300.95|303.87|300.75|304.07|300.95|303.87|300.75|0
1650894170000|2022-04-25 13:42:50|302.5|299.38|303.68|300.56|303.68|300.56|302.5|299.38|0
1650894180000|2022-04-25 13:43:00|303.28|300.16|304.46|301.34|304.46|301.34|303.09|299.97|0
1650894190000|2022-04-25 13:43:10|304.85|301.73|304.46|301.34|304.85|301.73|303.48|300.36|0
1650894200000|2022-04-25 13:43:20|304.56|301.44|306.03|302.91|306.03|302.91|304.56|301.44|0
1650894210000|2022-04-25 13:43:30|306.23|303.11|303.68|300.56|306.23|303.11|303.68|300.56|0
1650894220000|2022-04-25 13:43:40|302.21|299.09|301.13|298.01|302.21|299.09|301.13|298.01|0
1650894230000|2022-04-25 13:43:50|302.3|299.18|303.48|300.36|303.48|300.36|302.3|299.18|0
1650894240000|2022-04-25 13:44:00|304.07|300.95|305.05|301.93|305.25|302.13|304.07|300.95|0
1650894250000|2022-04-25 13:44:10|304.85|301.73|307.61|304.49|307.61|304.49|304.85|301.73|0
1650894260000|2022-04-25 13:44:20|307.41|304.29|308.99|305.87|308.99|305.87|307.41|304.29|0
1650894270000|2022-04-25 13:44:30|309.39|306.27|310.38|307.26|310.38|307.26|309.39|306.27|0
1650894280000|2022-04-25 13:44:40|308.99|305.87|310.18|307.06|310.18|307.06|308.99|305.87|0
1650894290000|2022-04-25 13:44:50|310.77|307.65|311.37|308.25|311.37|308.25|310.77|307.65|0
1650894300000|2022-04-25 13:45:00|311.17|308.05|310.38|307.26|311.57|308.45|309.98|306.86|0
1650894310000|2022-04-25 13:45:10|310.77|307.65|311.37|308.25|311.37|308.25|310.38|307.26|0
1650894320000|2022-04-25 13:45:20|311.57|308.45|310.97|307.85|311.57|308.45|310.58|307.46|0
1650894330000|2022-04-25 13:45:30|310.18|307.06|310.38|307.26|310.38|307.26|308.99|305.87|0
1650894340000|2022-04-25 13:45:40|309.78|306.66|311.37|308.25|311.37|308.25|309.78|306.66|0
1650894350000|2022-04-25 13:45:50|311.17|308.05|310.38|307.26|311.17|308.05|310.38|307.26|0
1650894360000|2022-04-25 13:46:00|310.88|307.76|310.97|307.85|311.37|308.25|310.88|307.76|0
1650894370000|2022-04-25 13:46:10|311.37|308.25|311.96|308.84|312.36|309.24|311.17|308.05|0
1650894380000|2022-04-25 13:46:20|312.36|309.24|312.76|309.64|313.16|310.04|312.07|308.95|0
1650894390000|2022-04-25 13:46:30|313.06|309.94|313.36|310.24|313.36|310.24|313.06|309.94|0
1650894400000|2022-04-25 13:46:40|312.96|309.84|312.27|309.15|313.36|310.24|312.27|309.15|0
1650894410000|2022-04-25 13:46:50|312.76|309.64|313.16|310.04|313.36|310.24|312.76|309.64|0
1650894420000|2022-04-25 13:47:00|312.96|309.84|313.16|310.04|313.55|310.43|312.96|309.84|0
1650894430000|2022-04-25 13:47:10|313.55|310.43|312.91|309.79|313.55|310.43|312.54|309.42|0
1650894440000|2022-04-25 13:47:20|313.11|309.99|312.12|309|313.11|309.99|312.12|309|0
1650894450000|2022-04-25 13:47:30|313.51|310.39|312.71|309.59|313.51|310.39|312.71|309.59|0
1650894460000|2022-04-25 13:47:40|313.51|310.39|314.3|311.18|314.3|311.18|313.11|309.99|0
1650894470000|2022-04-25 13:47:50|313.9|310.78|312.51|309.39|313.9|310.78|312.32|309.2|0
1650894480000|2022-04-25 13:48:00|312.12|309|312.51|309.39|312.51|309.39|311.72|308.6|0
1650894490000|2022-04-25 13:48:10|312.32|309.2|310.73|307.61|312.51|309.39|310.73|307.61|0
1650894500000|2022-04-25 13:48:20|311.33|308.21|310.73|307.61|311.33|308.21|310.73|307.61|0
1650894510000|2022-04-25 13:48:30|311.13|308.01|312.71|309.59|312.71|309.59|311.13|308.01|0
1650894520000|2022-04-25 13:48:40|313.01|309.89|314.1|310.98|314.3|311.18|313.01|309.89|0
1650894530000|2022-04-25 13:48:50|314.3|311.18|314.5|311.38|314.5|311.38|313.31|310.19|0
1650894540000|2022-04-25 13:49:00|314.1|310.98|314.7|311.58|314.7|311.58|313.9|310.78|0
1650894550000|2022-04-25 13:49:10|314.3|311.18|313.7|310.58|314.3|311.18|313.7|310.58|0
1650894560000|2022-04-25 13:49:20|313.31|310.19|311.92|308.8|313.31|310.19|311.92|308.8|0
1650894570000|2022-04-25 13:49:30|311.33|308.21|310.93|307.81|311.72|308.6|310.93|307.81|0
1650894640000|2022-04-25 13:50:40|305.52|302.4|303.65|300.53|305.52|302.4|303.65|300.53|0
1650894650000|2022-04-25 13:50:50|304.04|300.92|303.65|300.53|304.04|300.92|303.07|299.95|0
1650894660000|2022-04-25 13:51:00|302.68|299.56|301.7|298.58|303.26|300.14|301.7|298.58|0
1650894670000|2022-04-25 13:51:10|301.5|298.38|300.73|297.61|301.5|298.38|300.34|297.22|0
1650894680000|2022-04-25 13:51:20|300.92|297.8|303.26|300.14|303.26|300.14|300.92|297.8|0
1650894690000|2022-04-25 13:51:30|302.68|299.56|304.44|301.32|304.83|301.71|302.68|299.56|0
1650894700000|2022-04-25 13:51:40|304.83|301.71|305.41|302.29|305.41|302.29|304.24|301.12|0
1650894710000|2022-04-25 13:51:50|304.83|301.71|303.65|300.53|304.83|301.71|303.65|300.53|0
1650894720000|2022-04-25 13:52:00|304.63|301.51|306.4|303.28|306.4|303.28|304.63|301.51|0
1650894730000|2022-04-25 13:52:10|305.02|301.9|306.59|303.47|306.59|303.47|305.02|301.9|0
1650894740000|2022-04-25 13:52:20|306.4|303.28|307.58|304.46|307.77|304.65|306|302.88|0
1650894750000|2022-04-25 13:52:30|306.99|303.87|308.36|305.24|308.36|305.24|306.99|303.87|0
1650894760000|2022-04-25 13:52:40|308.76|305.64|308.36|305.24|308.76|305.64|308.36|305.24|0
1650894770000|2022-04-25 13:52:50|305.81|302.69|306.2|303.08|306.2|303.08|305.41|302.29|0
1650894780000|2022-04-25 13:53:00|306.4|303.28|308.36|305.24|308.76|305.64|306.4|303.28|0
1650894790000|2022-04-25 13:53:10|308.95|305.83|310.73|307.61|310.73|307.61|308.95|305.83|0
1650894800000|2022-04-25 13:53:20|311.32|308.2|309.74|306.62|311.32|308.2|309.74|306.62|0
1650894810000|2022-04-25 13:53:30|310.93|307.81|311.72|308.6|311.92|308.8|310.93|307.81|0
1650894820000|2022-04-25 13:53:40|310.93|307.81|310.14|307.02|310.93|307.81|310.14|307.02|0
1650894830000|2022-04-25 13:53:50|309.35|306.23|306.98|303.86|309.35|306.23|306.79|303.67|0
1650894840000|2022-04-25 13:54:00|307.57|304.45|308.27|305.15|308.76|305.64|307.57|304.45|0
1650894850000|2022-04-25 13:54:10|309.35|306.23|309.94|306.82|310.14|307.02|309.35|306.23|0
1650894860000|2022-04-25 13:54:20|308.56|305.44|309.94|306.82|309.94|306.82|308.16|305.04|0
1650894870000|2022-04-25 13:54:30|311.72|308.6|312.31|309.19|312.31|309.19|311.52|308.4|0
1650894880000|2022-04-25 13:54:40|312.51|309.39|311.92|308.8|312.51|309.39|311.32|308.2|0
1650894890000|2022-04-25 13:54:50|313.3|310.18|314.49|311.37|314.49|311.37|313.3|310.18|0
1650894900000|2022-04-25 13:55:00|314.1|310.98|315.29|312.17|315.49|312.37|314.1|310.98|0
1650894910000|2022-04-25 13:55:10|313.9|310.78|314.78|311.66|314.78|311.66|313.78|310.66|0
1650894920000|2022-04-25 13:55:20|315.58|312.46|313.58|310.46|315.58|312.46|313.58|310.46|0
1650894930000|2022-04-25 13:55:30|313.19|310.07|311.99|308.87|313.58|310.46|311.99|308.87|0
1650894940000|2022-04-25 13:55:40|311.5|308.38|309.81|306.69|311.5|308.38|309.81|306.69|0
1650894950000|2022-04-25 13:55:50|308.22|305.1|308.22|305.1|308.62|305.5|308.22|305.1|0
1650894960000|2022-04-25 13:56:00|307.63|304.51|310.5|307.38|310.5|307.38|307.63|304.51|0
1650894970000|2022-04-25 13:56:10|310|306.88|308.81|305.69|310|306.88|308.81|305.69|0
1650894980000|2022-04-25 13:56:20|308.62|305.5|309.21|306.09|309.61|306.49|308.62|305.5|0
1650894990000|2022-04-25 13:56:30|310.2|307.08|310.6|307.48|310.6|307.48|310.2|307.08|0
1650895000000|2022-04-25 13:56:40|309.61|306.49|310.8|307.68|311.19|308.07|309.61|306.49|0
1650895010000|2022-04-25 13:56:50|311.59|308.47|312.59|309.47|312.79|309.67|311|307.88|0
1650895020000|2022-04-25 13:57:00|312.79|309.67|312.79|309.67|312.79|309.67|312.79|309.67|0
1650895080000|2022-04-25 13:58:00|311.79|308.67|312.98|309.86|312.98|309.86|311.79|308.67|0
1650895090000|2022-04-25 13:58:10|313.38|310.26|315.38|312.26|315.38|312.26|313.38|310.26|0
1650895100000|2022-04-25 13:58:20|315.58|312.46|316.98|313.86|316.98|313.86|315.58|312.46|0
1650895110000|2022-04-25 13:58:30|317.98|314.86|316.98|313.86|317.98|314.86|316.78|313.66|0
1650895120000|2022-04-25 13:58:40|317.58|314.46|316.98|313.86|317.58|314.46|316.78|313.66|0
1650895130000|2022-04-25 13:58:50|318.29|315.17|318.99|315.87|319.79|316.67|318.29|315.17|0
1650895140000|2022-04-25 13:59:00|318.18|315.06|319.59|316.47|319.79|316.67|318.18|315.06|0
1650895150000|2022-04-25 13:59:10|318.58|315.46|319.59|316.47|319.59|316.47|317.78|314.66|0
1650895160000|2022-04-25 13:59:20|320.19|317.07|321.4|318.28|321.4|318.28|320.19|317.07|0
1650895170000|2022-04-25 13:59:30|321.2|318.08|321.6|318.48|321.6|318.48|321|317.88|0
1650895180000|2022-04-25 13:59:40|321|317.88|321.8|318.68|321.8|318.68|320.8|317.68|0
1650895190000|2022-04-25 13:59:50|322.41|319.29|322.61|319.49|322.61|319.49|322.21|319.09|0
1650895200000|2022-04-25 14:00:00|322.81|319.69|322.21|319.09|322.81|319.69|322.21|319.09|0
1650895210000|2022-04-25 14:00:10|322.41|319.29|320.6|317.48|322.41|319.29|320.6|317.48|0
1650895220000|2022-04-25 14:00:20|319.39|316.27|318.18|315.06|319.79|316.67|318.18|315.06|0
1650895230000|2022-04-25 14:00:30|319.19|316.07|320.59|317.47|320.59|317.47|319.19|316.07|0
1650895240000|2022-04-25 14:00:40|319.99|316.87|320.19|317.07|320.19|317.07|319.59|316.47|0
1650895250000|2022-04-25 14:00:50|320.59|317.47|319.79|316.67|320.8|317.68|319.79|316.67|0
1650895260000|2022-04-25 14:01:00|320.39|317.27|321|317.88|321|317.88|319.79|316.67|0
1650895270000|2022-04-25 14:01:10|320.19|317.07|319.59|316.47|320.19|317.07|319.19|316.07|0
1650895280000|2022-04-25 14:01:20|319.99|316.87|319.59|316.47|319.99|316.87|319.59|316.47|0
1650895290000|2022-04-25 14:01:30|319.39|316.27|319.59|316.47|319.59|316.47|319.19|316.07|0
1650895300000|2022-04-25 14:01:40|320.8|317.68|320.39|317.27|320.8|317.68|320.39|317.27|0
1650895310000|2022-04-25 14:01:50|320.19|317.07|321.2|318.08|321.2|318.08|320.19|317.07|0
1650895320000|2022-04-25 14:02:00|321.6|318.48|322.01|318.89|322.01|318.89|321.4|318.28|0
1650895330000|2022-04-25 14:02:10|322.41|319.29|322.81|319.69|322.81|319.69|322.41|319.29|0
1650895340000|2022-04-25 14:02:20|321.8|318.68|323.01|319.89|323.01|319.89|321.8|318.68|0
1650895350000|2022-04-25 14:02:30|322.41|319.29|321.6|318.48|322.41|319.29|321.6|318.48|0
1650895360000|2022-04-25 14:02:40|322.21|319.09|321.6|318.48|322.21|319.09|321.6|318.48|0
1650895370000|2022-04-25 14:02:50|322.21|319.09|322.81|319.69|322.81|319.69|322|318.88|0
1650895380000|2022-04-25 14:03:00|323.22|320.1|322.81|319.69|323.22|320.1|322.81|319.69|0
1650895390000|2022-04-25 14:03:10|322|318.88|323.22|320.1|323.22|320.1|322|318.88|0
1650895400000|2022-04-25 14:03:20|323.01|319.89|323.01|319.89|323.22|320.1|322.41|319.29|0
1650895410000|2022-04-25 14:03:30|322.81|319.69|321.8|318.68|322.81|319.69|321.6|318.48|0
1650895420000|2022-04-25 14:03:40|322.51|319.39|323.01|319.89|323.22|320.1|322.51|319.39|0
1650895430000|2022-04-25 14:03:50|322.81|319.69|322.81|319.69|322.81|319.69|321.4|318.28|0
1650895440000|2022-04-25 14:04:00|323.22|320.1|323.01|319.89|323.42|320.3|323.01|319.89|0
1650895450000|2022-04-25 14:04:10|323.52|320.4|323.42|320.3|323.82|320.7|323.42|320.3|0
1650895460000|2022-04-25 14:04:20|322.81|319.69|323.62|320.5|323.62|320.5|322.81|319.69|0
1650895470000|2022-04-25 14:04:30|323.01|319.89|322.61|319.49|323.12|320|321.6|318.48|0
1650895480000|2022-04-25 14:04:40|322.81|319.69|322.41|319.29|322.81|319.69|322|318.88|0
1650895490000|2022-04-25 14:04:50|321.6|318.48|322.41|319.29|322.41|319.29|321.6|318.48|0
1650895500000|2022-04-25 14:05:00|322.61|319.49|322|318.88|323.01|319.89|322|318.88|0
1650895510000|2022-04-25 14:05:10|321.8|318.68|323.01|319.89|323.01|319.89|321.8|318.68|0
1650895520000|2022-04-25 14:05:20|323.21|320.09|323.82|320.7|323.82|320.7|323.21|320.09|0
1650895530000|2022-04-25 14:05:30|324.02|320.9|324.23|321.11|324.43|321.31|324.02|320.9|0
1650895540000|2022-04-25 14:05:40|324.43|321.31|323.82|320.7|324.43|321.31|323.42|320.3|0
1650895550000|2022-04-25 14:05:50|323.93|320.81|324.94|321.82|324.94|321.82|323.93|320.81|0
1650895560000|2022-04-25 14:06:00|324.83|321.71|323.62|320.5|325.04|321.92|323.62|320.5|0
1650895570000|2022-04-25 14:06:10|322.71|319.59|323.42|320.3|323.42|320.3|322.41|319.29|0
1650895580000|2022-04-25 14:06:20|323.01|319.89|322.61|319.49|323.01|319.89|321.8|318.68|0
1650895590000|2022-04-25 14:06:30|322.2|319.08|319.18|316.06|322.2|319.08|319.18|316.06|0
1650895600000|2022-04-25 14:06:40|320.09|316.97|319.99|316.87|320.09|316.97|319.18|316.06|0
1650895610000|2022-04-25 14:06:50|318.58|315.46|318.18|315.06|318.58|315.46|318.08|314.96|0
1650895620000|2022-04-25 14:07:00|317.38|314.26|317.58|314.46|318.38|315.26|317.38|314.26|0
1650895630000|2022-04-25 14:07:10|317.98|314.86|318.78|315.66|319.38|316.26|317.98|314.86|0
1650895640000|2022-04-25 14:07:20|316.98|313.86|316.98|313.86|316.98|313.86|316.98|313.86|0
1650895650000|2022-04-25 14:07:30|317.48|314.36|316.37|313.25|317.48|314.36|316.37|313.25|0
1650895660000|2022-04-25 14:07:40|317.18|314.06|315.37|312.25|317.18|314.06|315.17|312.05|0
1650895670000|2022-04-25 14:07:50|315.77|312.65|314.67|311.55|315.77|312.65|313.77|310.65|0
1650895680000|2022-04-25 14:08:00|314.08|310.96|314.08|310.96|314.87|311.75|313.58|310.46|0
1650895690000|2022-04-25 14:08:10|314.47|311.35|313.88|310.76|314.67|311.55|313.88|310.76|0
1650895700000|2022-04-25 14:08:20|314.28|311.16|314.87|311.75|314.87|311.75|314.28|311.16|0
1650895710000|2022-04-25 14:08:30|314.67|311.55|315.47|312.35|316.07|312.95|314.67|311.55|0
1650895720000|2022-04-25 14:08:40|315.27|312.15|316.67|313.55|316.67|313.55|315.27|312.15|0
1650895730000|2022-04-25 14:08:50|317.27|314.15|317.67|314.55|318.07|314.95|317.27|314.15|0
1650895740000|2022-04-25 14:09:00|317.87|314.75|316.67|313.55|317.87|314.75|316.67|313.55|0
1650895750000|2022-04-25 14:09:10|317.67|314.55|317.47|314.35|317.77|314.65|317.47|314.35|0
1650895760000|2022-04-25 14:09:20|317.87|314.75|317.87|314.75|318.07|314.95|317.87|314.75|0
1650895770000|2022-04-25 14:09:30|317.07|313.95|317.57|314.45|317.57|314.45|316.97|313.85|0
1650895780000|2022-04-25 14:09:40|317.27|314.15|317.07|313.95|318.27|315.15|317.07|313.95|0
1650895790000|2022-04-25 14:09:50|316.67|313.55|317.07|313.95|317.07|313.95|316.67|313.55|0
1650895800000|2022-04-25 14:10:00|316.27|313.15|314.98|311.86|316.47|313.35|314.98|311.86|0
1650895810000|2022-04-25 14:10:10|315.47|312.35|316.87|313.75|316.87|313.75|315.47|312.35|0
1650895820000|2022-04-25 14:10:20|316.67|313.55|315.27|312.15|316.67|313.55|314.87|311.75|0
1650895830000|2022-04-25 14:10:30|314.87|311.75|314.47|311.35|314.87|311.75|314.27|311.15|0
1650895840000|2022-04-25 14:10:40|314.87|311.75|315.07|311.95|315.87|312.75|314.78|311.66|0
1650895850000|2022-04-25 14:10:50|315.27|312.15|314.07|310.95|315.27|312.15|314.07|310.95|0
1650895860000|2022-04-25 14:11:00|313.48|310.36|313.28|310.16|313.88|310.76|312.88|309.76|0
1650895870000|2022-04-25 14:11:10|312.88|309.76|313.48|310.36|313.48|310.36|312.29|309.17|0
1650895880000|2022-04-25 14:11:20|314.07|310.95|313.28|310.16|314.47|311.35|313.28|310.16|0
1650895890000|2022-04-25 14:11:30|312.09|308.97|312.48|309.36|312.68|309.56|312.09|308.97|0
1650895900000|2022-04-25 14:11:40|312.09|308.97|312.88|309.76|312.88|309.76|312.09|308.97|0
1650895910000|2022-04-25 14:11:50|313.28|310.16|313.08|309.96|313.88|310.76|313.08|309.96|0
1650895920000|2022-04-25 14:12:00|313.68|310.56|314.67|311.55|314.67|311.55|313.68|310.56|0
1650895930000|2022-04-25 14:12:10|315.47|312.35|315.47|312.35|315.67|312.55|315.27|312.15|0
1650895940000|2022-04-25 14:12:20|315.07|311.95|315.07|311.95|315.07|311.95|314.47|311.35|0
1650895950000|2022-04-25 14:12:30|315.87|312.75|316.27|313.15|316.27|313.15|315.67|312.55|0
1650895960000|2022-04-25 14:12:40|316.07|312.95|317.47|314.35|317.67|314.55|316.07|312.95|0
1650895970000|2022-04-25 14:12:50|317.67|314.55|318.27|315.15|318.27|315.15|317.67|314.55|0
1650895980000|2022-04-25 14:13:00|317.87|314.75|317.07|313.95|317.87|314.75|316.67|313.55|0
1650895990000|2022-04-25 14:13:10|317.47|314.35|318.87|315.75|318.87|315.75|317.47|314.35|0
1650896000000|2022-04-25 14:13:20|318.47|315.35|319.07|315.95|319.07|315.95|318.07|314.95|0
1650896010000|2022-04-25 14:13:30|320.27|317.15|320.47|317.35|320.87|317.75|320.27|317.15|0
1650896020000|2022-04-25 14:13:40|319.87|316.75|320.87|317.75|321.48|318.36|319.87|316.75|0
1650896030000|2022-04-25 14:13:50|321.48|318.36|320.67|317.55|321.48|318.36|320.67|317.55|0
1650896040000|2022-04-25 14:14:00|321.07|317.95|320.47|317.35|321.07|317.95|320.27|317.15|0
1650896050000|2022-04-25 14:14:10|319.87|316.75|320.07|316.95|320.07|316.95|319.67|316.55|0
1650896070000|2022-04-25 14:14:30|318.47|315.35|319.27|316.15|319.27|316.15|318.47|315.35|0
1650896080000|2022-04-25 14:14:40|318.87|315.75|319.87|316.75|319.87|316.75|318.67|315.55|0
1650896090000|2022-04-25 14:14:50|319.97|316.85|318.97|315.85|319.97|316.85|318.97|315.85|0
1650896100000|2022-04-25 14:15:00|318.06|314.94|317.66|314.54|318.06|314.94|317.46|314.34|0
1650896110000|2022-04-25 14:15:10|317.46|314.34|316.86|313.74|317.46|314.34|316.17|313.05|0
1650896120000|2022-04-25 14:15:20|318.06|314.94|317.06|313.94|318.67|315.55|317.06|313.94|0
1650896130000|2022-04-25 14:15:30|317.86|314.74|319.47|316.35|319.47|316.35|317.86|314.74|0
1650896140000|2022-04-25 14:15:40|318.67|315.55|318.46|315.34|319.47|316.35|318.46|315.34|0
1650896150000|2022-04-25 14:15:50|318.67|315.55|318.17|315.05|318.67|315.55|318.06|314.94|0
1650896160000|2022-04-25 14:16:00|318.87|315.75|317.86|314.74|318.87|315.75|317.86|314.74|0
1650896170000|2022-04-25 14:16:10|315.87|312.75|317.46|314.34|317.46|314.34|315.67|312.55|0
1650896180000|2022-04-25 14:16:20|318.06|314.94|318.17|315.05|318.46|315.34|318.06|314.94|0
1650896190000|2022-04-25 14:16:30|318.06|314.94|318.87|315.75|318.87|315.75|317.97|314.85|0
1650896200000|2022-04-25 14:16:40|318.46|315.34|317.66|314.54|318.46|315.34|317.66|314.54|0
1650896210000|2022-04-25 14:16:50|319.47|316.35|318.06|314.94|319.47|316.35|318.06|314.94|0
1650896220000|2022-04-25 14:17:00|319.07|315.95|319.67|316.55|319.67|316.55|319.07|315.95|0
1650896230000|2022-04-25 14:17:10|319.27|316.15|318.66|315.54|319.27|316.15|317.77|314.65|0
1650896240000|2022-04-25 14:17:20|318.86|315.74|318.66|315.54|319.07|315.95|318.66|315.54|0
1650896250000|2022-04-25 14:17:30|318.86|315.74|319.17|316.05|319.17|316.05|318.86|315.74|0
1650896260000|2022-04-25 14:17:40|319.87|316.75|319.47|316.35|320.47|317.35|319.47|316.35|0
1650896270000|2022-04-25 14:17:50|318.86|315.74|319.47|316.35|319.87|316.75|318.86|315.74|0
1650896280000|2022-04-25 14:18:00|319.27|316.15|319.27|316.15|319.87|316.75|319.27|316.15|0
1650896290000|2022-04-25 14:18:10|319.67|316.55|320.47|317.35|320.47|317.35|319.67|316.55|0
1650896300000|2022-04-25 14:18:20|321.07|317.95|319.67|316.55|321.07|317.95|319.67|316.55|0
1650896310000|2022-04-25 14:18:30|319.87|316.75|318.97|315.85|319.87|316.75|318.97|315.85|0
1650896320000|2022-04-25 14:18:40|319.47|316.35|318.86|315.74|319.47|316.35|318.86|315.74|0
1650896330000|2022-04-25 14:18:50|319.97|316.85|318.06|314.94|319.97|316.85|318.06|314.94|0
1650896340000|2022-04-25 14:19:00|319.06|315.94|319.26|316.14|319.26|316.14|319.06|315.94|0
1650896350000|2022-04-25 14:19:10|319.06|315.94|320.07|316.95|320.27|317.15|319.06|315.94|0
1650896360000|2022-04-25 14:19:20|318.86|315.74|319.87|316.75|319.87|316.75|318.86|315.74|0
1650896370000|2022-04-25 14:19:30|319.06|315.94|317.46|314.34|319.06|315.94|317.06|313.94|0
1650896380000|2022-04-25 14:19:40|315.97|312.85|315.86|312.74|315.97|312.85|314.87|311.75|0
1650896390000|2022-04-25 14:19:50|315.66|312.54|314.07|310.95|315.66|312.54|314.07|310.95|0
1650896400000|2022-04-25 14:20:00|314.47|311.35|312.48|309.36|314.47|311.35|312.48|309.36|0
1650896410000|2022-04-25 14:20:10|312.88|309.76|313.87|310.75|313.87|310.75|312.48|309.36|0
1650896420000|2022-04-25 14:20:20|314.67|311.55|316.26|313.14|316.26|313.14|314.67|311.55|0
1650896430000|2022-04-25 14:20:30|316.46|313.34|315.26|312.14|316.46|313.34|315.26|312.14|0
1650896440000|2022-04-25 14:20:40|316.26|313.14|316.66|313.54|316.66|313.54|316.26|313.14|0
1650896450000|2022-04-25 14:20:50|316.46|313.34|317.86|314.74|317.86|314.74|316.46|313.34|0
1650896460000|2022-04-25 14:21:00|318.57|315.45|318.46|315.34|318.86|315.74|318.46|315.34|0
1650896470000|2022-04-25 14:21:10|318.06|314.94|318.66|315.54|318.86|315.74|317.86|314.74|0
1650896480000|2022-04-25 14:21:20|318.26|315.14|320.97|317.85|320.97|317.85|318.26|315.14|0
1650896490000|2022-04-25 14:21:30|320.47|317.35|320.47|317.35|320.67|317.55|320.07|316.95|0
1650896500000|2022-04-25 14:21:40|320.27|317.15|321.47|318.35|321.47|318.35|320.07|316.95|0
1650896510000|2022-04-25 14:21:50|321.67|318.55|321.67|318.55|321.67|318.55|321.27|318.15|0
1650896520000|2022-04-25 14:22:00|321.27|318.15|322.08|318.96|322.08|318.96|321.07|317.95|0
1650896530000|2022-04-25 14:22:10|322.28|319.16|322.68|319.56|322.68|319.56|322.08|318.96|0
1650896540000|2022-04-25 14:22:20|322.28|319.16|321.07|317.95|322.28|319.16|320.87|317.75|0
1650896550000|2022-04-25 14:22:30|320.87|317.75|321.67|318.55|321.67|318.55|320.87|317.75|0
1650896560000|2022-04-25 14:22:40|322.08|318.96|321.27|318.15|322.08|318.96|321.27|318.15|0
1650896570000|2022-04-25 14:22:50|321.67|318.55|320.87|317.75|321.67|318.55|320.87|317.75|0
1650896580000|2022-04-25 14:23:00|321.07|317.95|321.67|318.55|321.87|318.75|321.07|317.95|0
1650896590000|2022-04-25 14:23:10|322.48|319.36|322.88|319.76|323.08|319.96|322.48|319.36|0
1650896600000|2022-04-25 14:23:20|322.28|319.16|322.48|319.36|322.68|319.56|321.87|318.75|0
1650896610000|2022-04-25 14:23:30|321.47|318.35|320.27|317.15|321.47|318.35|320.27|317.15|0
1650896620000|2022-04-25 14:23:40|319.46|316.34|319.06|315.94|319.46|316.34|319.06|315.94|0
1650896630000|2022-04-25 14:23:50|318.86|315.74|317.26|314.14|318.86|315.74|317.26|314.14|0
1650896640000|2022-04-25 14:24:00|315.86|312.74|315.06|311.94|315.86|312.74|315.06|311.94|0
1650896650000|2022-04-25 14:24:10|313.27|310.15|309.9|306.78|313.27|310.15|309.9|306.78|0
1650896660000|2022-04-25 14:24:20|310.3|307.18|311.09|307.97|311.09|307.97|309.9|306.78|0
1650896670000|2022-04-25 14:24:30|310.49|307.37|310.69|307.57|310.69|307.57|310.1|306.98|0
1650896680000|2022-04-25 14:24:40|310.1|306.98|307.53|304.41|310.1|306.98|307.53|304.41|0
1650896690000|2022-04-25 14:24:50|307.33|304.21|307.73|304.61|307.73|304.61|307.24|304.12|0
1650896700000|2022-04-25 14:25:00|306.35|303.23|304.97|301.85|306.35|303.23|304.58|301.46|0
1650896710000|2022-04-25 14:25:10|304.38|301.26|303.6|300.48|304.58|301.46|303.6|300.48|0
1650896720000|2022-04-25 14:25:20|303.79|300.67|303.99|300.87|303.99|300.87|303.79|300.67|0
1650896730000|2022-04-25 14:25:30|303.01|299.89|302.23|299.11|303.01|299.89|302.23|299.11|0
1650896740000|2022-04-25 14:25:40|302.42|299.3|303.4|300.28|303.6|300.48|301.94|298.82|0
1650896750000|2022-04-25 14:25:50|303.01|299.89|303.2|300.08|303.2|300.08|302.23|299.11|0
1650896760000|2022-04-25 14:26:00|303.31|300.19|303.79|300.67|303.79|300.67|302.81|299.69|0
1650896770000|2022-04-25 14:26:10|304.19|301.07|304.19|301.07|304.19|301.07|304.19|301.07|0
1650896830000|2022-04-25 14:27:10|303.01|299.89|303.7|300.58|303.7|300.58|303.01|299.89|0
1650896840000|2022-04-25 14:27:20|303.01|299.89|303.4|300.28|303.4|300.28|303.01|299.89|0
1650896850000|2022-04-25 14:27:30|303.79|300.67|305.36|302.24|305.36|302.24|303.79|300.67|0
1650896860000|2022-04-25 14:27:40|304.77|301.65|305.36|302.24|305.36|302.24|304.77|301.65|0
1650896870000|2022-04-25 14:27:50|305.17|302.05|304.58|301.46|305.17|302.05|304.58|301.46|0
1650896880000|2022-04-25 14:28:00|304.77|301.65|303.99|300.87|304.97|301.85|303.79|300.67|0
1650896890000|2022-04-25 14:28:10|303.79|300.67|303.99|300.87|303.99|300.87|303.7|300.58|0
1650896900000|2022-04-25 14:28:20|303.89|300.77|304.18|301.06|304.38|301.26|303.89|300.77|0
1650896910000|2022-04-25 14:28:30|304.38|301.26|304.38|301.26|304.58|301.46|304.38|301.26|0
1650896920000|2022-04-25 14:28:40|304.97|301.85|303.6|300.48|304.97|301.85|303.4|300.28|0
1650896930000|2022-04-25 14:28:50|303.2|300.08|303.6|300.48|303.6|300.48|302.81|299.69|0
1650896940000|2022-04-25 14:29:00|304.77|301.65|303.2|300.08|304.77|301.65|303.2|300.08|0
1650896950000|2022-04-25 14:29:10|303.59|300.47|303.79|300.67|303.79|300.67|303.2|300.08|0
1650896960000|2022-04-25 14:29:20|303.2|300.08|302.81|299.69|303.4|300.28|302.81|299.69|0
1650896970000|2022-04-25 14:29:30|303.4|300.28|302.81|299.69|303.79|300.67|302.81|299.69|0
1650896980000|2022-04-25 14:29:40|302.42|299.3|302.22|299.1|302.42|299.3|301.83|298.71|0
1650896990000|2022-04-25 14:29:50|303.2|300.08|303.5|300.38|303.5|300.38|303.2|300.08|0
1650897000000|2022-04-25 14:30:00|304.58|301.46|303.79|300.67|304.58|301.46|303.79|300.67|0
1650897010000|2022-04-25 14:30:10|304.1|300.98|304.88|301.76|304.88|301.76|303.51|300.39|0
1650897020000|2022-04-25 14:30:20|303.06|299.94|303.26|300.14|303.26|300.14|302.28|299.16|0
1650897030000|2022-04-25 14:30:30|302.47|299.35|301.22|298.1|302.47|299.35|301.22|298.1|0
1650897040000|2022-04-25 14:30:40|301.71|298.59|300.24|297.12|301.71|298.59|300.04|296.92|0
1650897050000|2022-04-25 14:30:50|301.02|297.9|300.43|297.31|301.32|298.2|300.24|297.12|0
1650897060000|2022-04-25 14:31:00|300.91|297.79|299.74|296.62|300.91|297.79|299.74|296.62|0
1650897070000|2022-04-25 14:31:10|300.32|297.2|299.74|296.62|300.91|297.79|299.74|296.62|0
1650897080000|2022-04-25 14:31:20|299.93|296.81|299.74|296.62|300.13|297.01|299.74|296.62|0
1650897090000|2022-04-25 14:31:30|299.35|296.23|299.74|296.62|299.74|296.62|299.35|296.23|0
1650897100000|2022-04-25 14:31:40|299.35|296.23|298.37|295.25|299.35|296.23|298.37|295.25|0
1650897110000|2022-04-25 14:31:50|297.79|294.67|296.62|293.5|297.79|294.67|296.62|293.5|0
1650897120000|2022-04-25 14:32:00|296.43|293.31|296.34|293.22|296.43|293.31|296.24|293.12|0
1650897130000|2022-04-25 14:32:10|297.01|293.89|295.65|292.53|297.01|293.89|295.65|292.53|0
1650897140000|2022-04-25 14:32:20|295.56|292.44|295.46|292.34|295.65|292.53|295.46|292.34|0
1650897150000|2022-04-25 14:32:30|296.82|293.7|295.85|292.73|296.82|293.7|295.76|292.64|0
1650897160000|2022-04-25 14:32:40|294.69|291.57|295.07|291.95|295.46|292.34|294.69|291.57|0
1650897170000|2022-04-25 14:32:50|295.27|292.15|295.85|292.73|295.85|292.73|295.07|291.95|0
1650897180000|2022-04-25 14:33:00|296.04|292.92|295.65|292.53|296.43|293.31|295.65|292.53|0
1650897190000|2022-04-25 14:33:10|295.27|292.15|295.46|292.34|295.85|292.73|295.27|292.15|0
1650897200000|2022-04-25 14:33:20|296.04|292.92|296.24|293.12|296.24|293.12|296.04|292.92|0
1650897210000|2022-04-25 14:33:30|297.21|294.09|297.01|293.89|297.21|294.09|297.01|293.89|0
1650897220000|2022-04-25 14:33:40|297.4|294.28|298.57|295.45|298.57|295.45|297.4|294.28|0
1650897230000|2022-04-25 14:33:50|298.76|295.64|298.57|295.45|298.76|295.64|298.37|295.25|0
1650897240000|2022-04-25 14:34:00|298.18|295.06|297.5|294.38|298.18|295.06|297.21|294.09|0
1650897250000|2022-04-25 14:34:10|296.82|293.7|295.85|292.73|296.82|293.7|295.85|292.73|0
1650897260000|2022-04-25 14:34:20|295.65|292.53|294.11|290.99|295.65|292.53|294.11|290.99|0
1650897270000|2022-04-25 14:34:30|294.3|291.18|294.69|291.57|294.88|291.76|294.3|291.18|0
1650897280000|2022-04-25 14:34:40|294.49|291.37|294.69|291.57|294.69|291.57|293.72|290.6|0
1650897290000|2022-04-25 14:34:50|294.49|291.37|293.14|290.02|294.49|291.37|292.95|289.83|0
1650897300000|2022-04-25 14:35:00|293.53|290.41|293.91|290.79|293.91|290.79|293.53|290.41|0
1650897310000|2022-04-25 14:35:10|293.72|290.6|292.85|289.73|293.91|290.79|292.85|289.73|0
1650897320000|2022-04-25 14:35:20|292.75|289.63|293.53|290.41|293.53|290.41|292.75|289.63|0
1650897330000|2022-04-25 14:35:30|293.14|290.02|292.95|289.83|293.53|290.41|292.95|289.83|0
1650897340000|2022-04-25 14:35:40|292.75|289.63|293.91|290.79|293.91|290.79|292.75|289.63|0
1650897350000|2022-04-25 14:35:50|294.49|291.37|294.88|291.76|294.88|291.76|294.49|291.37|0
1650897360000|2022-04-25 14:36:00|294.79|291.67|293.33|290.21|294.79|291.67|293.33|290.21|0
1650897370000|2022-04-25 14:36:10|293.14|290.02|294.3|291.18|294.3|291.18|293.14|290.02|0
1650897380000|2022-04-25 14:36:20|294.2|291.08|293.14|290.02|294.2|291.08|292.75|289.63|0
1650897390000|2022-04-25 14:36:30|294.1|290.98|293.91|290.79|294.3|291.18|293.91|290.79|0
1650897400000|2022-04-25 14:36:40|293.72|290.6|293.33|290.21|293.72|290.6|293.33|290.21|0
1650897410000|2022-04-25 14:36:50|293.14|290.02|293.14|290.02|293.14|290.02|293.14|290.02|0
1650897420000|2022-04-25 14:37:00|292.75|289.63|291.79|288.67|292.75|289.63|291.79|288.67|0
1650897430000|2022-04-25 14:37:10|292.56|289.44|292.37|289.25|292.56|289.44|292.17|289.05|0
1650897440000|2022-04-25 14:37:20|292.56|289.44|291.89|288.77|292.56|289.44|291.79|288.67|0
1650897450000|2022-04-25 14:37:30|291.4|288.28|291.6|288.48|291.6|288.48|291.02|287.9|0
1650897460000|2022-04-25 14:37:40|291.4|288.28|292.66|289.54|292.66|289.54|291.4|288.28|0
1650897470000|2022-04-25 14:37:50|293.14|290.02|293.43|290.31|293.91|290.79|293.14|290.02|0
1650897480000|2022-04-25 14:38:00|292.56|289.44|294.1|290.98|294.1|290.98|292.27|289.15|0
1650897490000|2022-04-25 14:38:10|294.3|291.18|294.68|291.56|294.68|291.56|294.3|291.18|0
1650897500000|2022-04-25 14:38:20|294.3|291.18|295.26|292.14|295.26|292.14|294.3|291.18|0
1650897510000|2022-04-25 14:38:30|295.65|292.53|295.84|292.72|296.23|293.11|295.65|292.53|0
1650897520000|2022-04-25 14:38:40|296.23|293.11|296.43|293.31|296.43|293.31|295.26|292.14|0
1650897530000|2022-04-25 14:38:50|296.62|293.5|296.81|293.69|296.81|293.69|296.23|293.11|0
1650897540000|2022-04-25 14:39:00|297.4|294.28|297.2|294.08|297.59|294.47|297.2|294.08|0
1650897550000|2022-04-25 14:39:10|297.59|294.47|299.73|296.61|299.73|296.61|297.59|294.47|0
1650897560000|2022-04-25 14:39:20|299.34|296.22|300.12|297|300.12|297|299.34|296.22|0
1650897570000|2022-04-25 14:39:30|300.51|297.39|300.9|297.78|300.9|297.78|300.32|297.2|0
1650897580000|2022-04-25 14:39:40|300.71|297.59|300.71|297.59|300.71|297.59|299.73|296.61|0
1650897590000|2022-04-25 14:39:50|300.51|297.39|301.29|298.17|301.68|298.56|300.51|297.39|0
1650897600000|2022-04-25 14:40:00|301.39|298.27|301.88|298.76|301.88|298.76|301.39|298.27|0
1650897610000|2022-04-25 14:40:10|302.27|299.15|302.08|298.96|302.27|299.15|301.88|298.76|0
1650897620000|2022-04-25 14:40:20|303.64|300.52|304.73|301.61|304.73|301.61|303.64|300.52|0
1650897630000|2022-04-25 14:40:30|304.82|301.7|304.23|301.11|305.61|302.49|304.23|301.11|0
1650897640000|2022-04-25 14:40:40|305.32|302.2|305.41|302.29|306|302.88|305.32|302.2|0
1650897650000|2022-04-25 14:40:50|305.02|301.9|305.71|302.59|306|302.88|305.02|301.9|0
1650897660000|2022-04-25 14:41:00|305.21|302.09|304.62|301.5|305.21|302.09|304.43|301.31|0
1650897670000|2022-04-25 14:41:10|304.23|301.11|304.43|301.31|304.43|301.31|304.03|300.91|0
1650897680000|2022-04-25 14:41:20|304.23|301.11|304.23|301.11|304.23|301.11|304.03|300.91|0
1650897690000|2022-04-25 14:41:30|303.84|300.72|303.84|300.72|304.33|301.21|303.84|300.72|0
1650897700000|2022-04-25 14:41:40|304.62|301.5|305.41|302.29|305.41|302.29|304.43|301.31|0
1650897710000|2022-04-25 14:41:50|305.21|302.09|304.82|301.7|305.61|302.49|304.82|301.7|0
1650897720000|2022-04-25 14:42:00|306.5|303.38|305.61|302.49|306.5|303.38|305.61|302.49|0
1650897730000|2022-04-25 14:42:10|305.21|302.09|305.41|302.29|305.41|302.29|305.21|302.09|0
1650897740000|2022-04-25 14:42:20|306|302.88|306.98|303.86|306.98|303.86|305.61|302.49|0
1650897750000|2022-04-25 14:42:30|307.77|304.65|307.18|304.06|307.77|304.65|307.18|304.06|0
1650897760000|2022-04-25 14:42:40|307.58|304.46|307.38|304.26|307.58|304.46|307.38|304.26|0
1650897770000|2022-04-25 14:42:50|306.79|303.67|306.59|303.47|306.79|303.67|306.5|303.38|0
1650897780000|2022-04-25 14:43:00|307.77|304.65|307.18|304.06|307.77|304.65|307.18|304.06|0
1650897790000|2022-04-25 14:43:10|306.98|303.86|307.77|304.65|307.77|304.65|306.79|303.67|0
1650897800000|2022-04-25 14:43:20|308.17|305.05|309.75|306.63|309.75|306.63|308.17|305.05|0
1650897810000|2022-04-25 14:43:30|309.95|306.83|309.06|305.94|309.95|306.83|309.06|305.94|0
1650897820000|2022-04-25 14:43:40|309.55|306.43|308.96|305.84|309.75|306.63|308.96|305.84|0
1650897830000|2022-04-25 14:43:50|308.76|305.64|308.37|305.25|308.76|305.64|308.07|304.95|0
1650897840000|2022-04-25 14:44:00|309.35|306.23|308.56|305.44|309.95|306.83|308.56|305.44|0
1650897850000|2022-04-25 14:44:10|308.47|305.35|309.35|306.23|309.55|306.43|308.47|305.35|0
1650897860000|2022-04-25 14:44:20|309.55|306.43|308.76|305.64|309.55|306.43|308.76|305.64|0
1650897870000|2022-04-25 14:44:30|308.36|305.24|307.58|304.46|308.36|305.24|307.58|304.46|0
1650897880000|2022-04-25 14:44:40|307.57|304.45|306.39|303.27|307.57|304.45|306.39|303.27|0
1650897890000|2022-04-25 14:44:50|306.59|303.47|306.39|303.27|306.98|303.86|306.39|303.27|0
1650897900000|2022-04-25 14:45:00|306.59|303.47|307.57|304.45|307.57|304.45|306.59|303.47|0
1650897970000|2022-04-25 14:46:10|304.03|300.91|304.03|300.91|304.03|300.91|303.64|300.52|0
1650897980000|2022-04-25 14:46:20|303.25|300.13|303.25|300.13|303.64|300.52|303.05|299.93|0
1650897990000|2022-04-25 14:46:30|302.85|299.73|304.23|301.11|304.42|301.3|302.85|299.73|0
1650898000000|2022-04-25 14:46:40|304.53|301.41|304.42|301.3|305.21|302.09|304.42|301.3|0
1650898010000|2022-04-25 14:46:50|305.01|301.89|305.6|302.48|305.6|302.48|304.92|301.8|0
1650898020000|2022-04-25 14:47:00|305.21|302.09|304.62|301.5|305.41|302.29|304.62|301.5|0
1650898030000|2022-04-25 14:47:10|304.82|301.7|304.62|301.5|304.82|301.7|304.23|301.11|0
1650898040000|2022-04-25 14:47:20|305.21|302.09|304.03|300.91|305.21|302.09|304.03|300.91|0
1650898050000|2022-04-25 14:47:30|303.83|300.71|302.07|298.95|303.83|300.71|302.07|298.95|0
1650898060000|2022-04-25 14:47:40|301.88|298.76|301.98|298.86|302.46|299.34|301.88|298.76|0
1650898070000|2022-04-25 14:47:50|301.68|298.56|302.07|298.95|302.46|299.34|301.68|298.56|0
1650898080000|2022-04-25 14:48:00|301.48|298.36|302.07|298.95|302.07|298.95|301.48|298.36|0
1650898090000|2022-04-25 14:48:10|301.68|298.56|303.25|300.13|303.25|300.13|301.68|298.56|0
1650898100000|2022-04-25 14:48:20|303.15|300.03|303.74|300.62|303.74|300.62|303.15|300.03|0
1650898110000|2022-04-25 14:48:30|303.25|300.13|302.85|299.73|303.25|300.13|302.85|299.73|0
1650898120000|2022-04-25 14:48:40|303.15|300.03|301.68|298.56|303.25|300.13|301.68|298.56|0
1650898130000|2022-04-25 14:48:50|300.7|297.58|300.7|297.58|300.7|297.58|300.12|297|0
1650898140000|2022-04-25 14:49:00|300.51|297.39|300.9|297.78|300.9|297.78|300.31|297.19|0
1650898150000|2022-04-25 14:49:10|301.87|298.75|303.05|299.93|303.05|299.93|301.87|298.75|0
1650898160000|2022-04-25 14:49:20|302.85|299.73|302.07|298.95|302.85|299.73|302.07|298.95|0
1650898170000|2022-04-25 14:49:30|302.56|299.44|302.27|299.15|302.66|299.54|302.27|299.15|0
1650898180000|2022-04-25 14:49:40|301.29|298.17|301.78|298.66|302.27|299.15|301.29|298.17|0
1650898190000|2022-04-25 14:49:50|300.9|297.78|300.9|297.78|301.48|298.36|300.9|297.78|0
1650898200000|2022-04-25 14:50:00|298.75|295.63|299.92|296.8|299.92|296.8|298.75|295.63|0
1650898210000|2022-04-25 14:50:10|300.51|297.39|302.27|299.15|302.27|299.15|300.51|297.39|0
1650898220000|2022-04-25 14:50:20|302.07|298.95|302.46|299.34|302.46|299.34|301.68|298.56|0
1650898230000|2022-04-25 14:50:30|303.05|299.93|304.03|300.91|304.03|300.91|303.05|299.93|0
1650898240000|2022-04-25 14:50:40|303.44|300.32|304.72|301.6|304.72|301.6|303.44|300.32|0
1650898250000|2022-04-25 14:50:50|304.81|301.69|304.92|301.8|305.01|301.89|304.81|301.69|0
1650898260000|2022-04-25 14:51:00|304.03|300.91|306.19|303.07|306.19|303.07|304.03|300.91|0
1650898270000|2022-04-25 14:51:10|305.6|302.48|305.6|302.48|305.9|302.78|305.4|302.28|0
1650898280000|2022-04-25 14:51:20|305.99|302.87|305.6|302.48|306.19|303.07|305.6|302.48|0
1650898290000|2022-04-25 14:51:30|307.18|304.06|307.77|304.65|307.87|304.75|307.18|304.06|0
1650898300000|2022-04-25 14:51:40|307.37|304.25|306.98|303.86|307.37|304.25|306.98|303.86|0
1650898310000|2022-04-25 14:51:50|306.78|303.66|309.15|306.03|309.15|306.03|306.78|303.66|0
1650898320000|2022-04-25 14:52:00|308.95|305.83|310.14|307.02|310.54|307.42|308.95|305.83|0
1650898330000|2022-04-25 14:52:10|310.34|307.22|311.53|308.41|311.53|308.41|310.34|307.22|0
1650898340000|2022-04-25 14:52:20|311.13|308.01|311.33|308.21|311.33|308.21|310.93|307.81|0
1650898350000|2022-04-25 14:52:30|310.93|307.81|312.72|309.6|312.72|309.6|310.93|307.81|0
1650898360000|2022-04-25 14:52:40|312.12|309|312.32|309.2|312.82|309.7|312.12|309|0
1650898370000|2022-04-25 14:52:50|311.73|308.61|312.72|309.6|312.72|309.6|311.73|308.61|0
1650898380000|2022-04-25 14:53:00|313.12|310|314.31|311.19|314.71|311.59|313.12|310|0
1650898390000|2022-04-25 14:53:10|313.91|310.79|312.52|309.4|313.91|310.79|312.52|309.4|0
1650898400000|2022-04-25 14:53:20|312.72|309.6|313.32|310.2|313.32|310.2|312.32|309.2|0
1650898410000|2022-04-25 14:53:30|312.82|309.7|313.91|310.79|314.11|310.99|312.82|309.7|0
1650898420000|2022-04-25 14:53:40|313.71|310.59|313.91|310.79|313.91|310.79|313.32|310.2|0
1650898430000|2022-04-25 14:53:50|313.71|310.59|313.12|310|313.91|310.79|313.12|310|0
1650898440000|2022-04-25 14:54:00|313.91|310.79|313.32|310.2|313.91|310.79|313.32|310.2|0
1650898450000|2022-04-25 14:54:10|313.71|310.59|313.32|310.2|313.71|310.59|312.92|309.8|0
1650898460000|2022-04-25 14:54:20|313.12|310|312.92|309.8|313.12|310|312.32|309.2|0
1650898470000|2022-04-25 14:54:30|313.12|310|312.52|309.4|313.12|310|312.32|309.2|0
1650898480000|2022-04-25 14:54:40|312.32|309.2|313.12|310|313.32|310.2|312.32|309.2|0
1650898490000|2022-04-25 14:54:50|313.32|310.2|313.51|310.39|313.51|310.39|313.32|310.2|0
1650898500000|2022-04-25 14:55:00|312.92|309.8|313.42|310.3|313.42|310.3|312.52|309.4|0
1650898510000|2022-04-25 14:55:10|313.32|310.2|313.51|310.39|313.51|310.39|312.92|309.8|0
1650898520000|2022-04-25 14:55:20|312.92|309.8|312.92|309.8|312.92|309.8|312.92|309.8|0
1650898580000|2022-04-25 14:56:20|315.31|312.19|315.31|312.19|315.31|312.19|315.31|312.19|0
1650898590000|2022-04-25 14:56:30|315.11|311.99|314.72|311.6|315.11|311.99|314.72|311.6|0
1650898600000|2022-04-25 14:56:40|314.92|311.8|314.52|311.4|314.92|311.8|314.52|311.4|0
1650898610000|2022-04-25 14:56:50|315.11|311.99|315.31|312.19|315.31|312.19|314.92|311.8|0
1650898620000|2022-04-25 14:57:00|315.51|312.39|314.82|311.7|315.51|312.39|314.82|311.7|0
1650898630000|2022-04-25 14:57:10|314.62|311.5|315.51|312.39|315.51|312.39|314.62|311.5|0
1650898640000|2022-04-25 14:57:20|315.91|312.79|316.9|313.78|316.9|313.78|315.91|312.79|0
1650898650000|2022-04-25 14:57:30|316.11|312.99|316.21|313.09|316.7|313.58|316.11|312.99|0
1650898660000|2022-04-25 14:57:40|315.71|312.59|315.31|312.19|315.71|312.59|315.11|311.99|0
1650898670000|2022-04-25 14:57:50|316.11|312.99|316.7|313.58|316.7|313.58|316.11|312.99|0
1650898680000|2022-04-25 14:58:00|316.9|313.78|317.3|314.18|317.7|314.58|316.9|313.78|0
1650898690000|2022-04-25 14:58:10|317.1|313.98|318.7|315.58|318.7|315.58|317.1|313.98|0
1650898700000|2022-04-25 14:58:20|318.5|315.38|319.1|315.98|319.29|316.17|318.5|315.38|0
1650898710000|2022-04-25 14:58:30|319.49|316.37|320.69|317.57|320.89|317.77|319.49|316.37|0
1650898720000|2022-04-25 14:58:40|320.49|317.37|319.29|316.17|320.69|317.57|319.29|316.17|0
1650898730000|2022-04-25 14:58:50|319.49|316.37|319.49|316.37|319.49|316.37|319.29|316.17|0
1650898740000|2022-04-25 14:59:00|319.89|316.77|320.09|316.97|320.09|316.97|319.69|316.57|0
1650898750000|2022-04-25 14:59:10|320.29|317.17|320.29|317.17|320.49|317.37|320|316.88|0
1650898760000|2022-04-25 14:59:20|320.89|317.77|321.49|318.37|321.49|318.37|320.89|317.77|0
1650898770000|2022-04-25 14:59:30|321.69|318.57|321|317.88|321.69|318.57|321|317.88|0
1650898780000|2022-04-25 14:59:40|321.49|318.37|320.89|317.77|321.49|318.37|320.49|317.37|0
1650898790000|2022-04-25 14:59:50|320.69|317.57|320.89|317.77|320.89|317.77|320.29|317.17|0
1650898800000|2022-04-25 15:00:00|321.49|318.37|320.09|316.97|321.49|318.37|320.09|316.97|0
1650898810000|2022-04-25 15:00:10|319.09|315.97|319.89|316.77|319.89|316.77|319.09|315.97|0
1650898820000|2022-04-25 15:00:20|319.49|316.37|319.09|315.97|319.69|316.57|319.09|315.97|0
1650898830000|2022-04-25 15:00:30|318.89|315.77|319.29|316.17|319.29|316.17|318.69|315.57|0
1650898840000|2022-04-25 15:00:40|319.49|316.37|319.09|315.97|319.89|316.77|318.89|315.77|0
1650898850000|2022-04-25 15:00:50|319.49|316.37|319.29|316.17|319.69|316.57|319.29|316.17|0
1650898860000|2022-04-25 15:01:00|317.9|314.78|318.69|315.57|318.69|315.57|317.7|314.58|0
1650898870000|2022-04-25 15:01:10|319.29|316.17|320.09|316.97|320.09|316.97|319.09|315.97|0
1650898880000|2022-04-25 15:01:20|320.29|317.17|320.69|317.57|320.89|317.77|320.29|317.17|0
1650898890000|2022-04-25 15:01:30|320.89|317.77|320.29|317.17|320.89|317.77|320.29|317.17|0
1650898900000|2022-04-25 15:01:40|321.09|317.97|320.69|317.57|321.09|317.97|320.69|317.57|0
1650898910000|2022-04-25 15:01:50|321.69|318.57|321.69|318.57|322.7|319.58|321.69|318.57|0
1650898920000|2022-04-25 15:02:00|321.49|318.37|320.09|316.97|321.49|318.37|320.09|316.97|0
1650898930000|2022-04-25 15:02:10|320.69|317.57|320.29|317.17|320.69|317.57|320.29|317.17|0
1650898940000|2022-04-25 15:02:20|319.89|316.77|319.69|316.57|319.89|316.77|319.6|316.48|0
1650898950000|2022-04-25 15:02:30|319.49|316.37|319.69|316.57|319.69|316.57|319.29|316.17|0
1650898960000|2022-04-25 15:02:40|320.09|316.97|319.69|316.57|320.69|317.57|319.49|316.37|0
1650898970000|2022-04-25 15:02:50|319.49|316.37|319.69|316.57|319.89|316.77|319.49|316.37|0
1650898980000|2022-04-25 15:03:00|319.49|316.37|318.49|315.37|319.6|316.48|318.49|315.37|0
1650898990000|2022-04-25 15:03:10|318.69|315.57|319.69|316.57|319.69|316.57|318.69|315.57|0
1650899000000|2022-04-25 15:03:20|319.29|316.17|318.49|315.37|319.29|316.17|318.29|315.17|0
1650899010000|2022-04-25 15:03:30|318.69|315.57|319.89|316.77|319.89|316.77|318.49|315.37|0
1650899020000|2022-04-25 15:03:40|319.49|316.37|318.89|315.77|319.49|316.37|318.89|315.77|0
1650899030000|2022-04-25 15:03:50|318.29|315.17|319.09|315.97|319.09|315.97|318.29|315.17|0
1650899040000|2022-04-25 15:04:00|319.4|316.28|318.69|315.57|319.49|316.37|318.69|315.57|0
1650899050000|2022-04-25 15:04:10|318.29|315.17|318.69|315.57|318.69|315.57|318.29|315.17|0
1650899060000|2022-04-25 15:04:20|318.09|314.97|318.49|315.37|318.49|315.37|318.09|314.97|0
1650899070000|2022-04-25 15:04:30|318.29|315.17|317.89|314.77|318.49|315.37|317.89|314.77|0
1650899080000|2022-04-25 15:04:40|318.09|314.97|316.7|313.58|318.09|314.97|316.7|313.58|0
1650899090000|2022-04-25 15:04:50|316.5|313.38|317.7|314.58|317.7|314.58|316.5|313.38|0
1650899100000|2022-04-25 15:05:00|318.69|315.57|319.89|316.77|319.89|316.77|318.49|315.37|0
1650899110000|2022-04-25 15:05:10|319.29|316.17|320.09|316.97|320.09|316.97|319.29|316.17|0
1650899120000|2022-04-25 15:05:20|319.89|316.77|320.09|316.97|320.29|317.17|319.89|316.77|0
1650899130000|2022-04-25 15:05:30|319.89|316.77|320.69|317.57|320.69|317.57|319.69|316.57|0
1650899140000|2022-04-25 15:05:40|320.49|317.37|321.49|318.37|321.69|318.57|320.49|317.37|0
1650899150000|2022-04-25 15:05:50|321.69|318.57|321.49|318.37|321.69|318.57|321.49|318.37|0
1650899160000|2022-04-25 15:06:00|322.29|319.17|322.29|319.17|322.49|319.37|322.29|319.17|0
1650899170000|2022-04-25 15:06:10|322.49|319.37|321.29|318.17|322.49|319.37|321.29|318.17|0
1650899180000|2022-04-25 15:06:20|320.99|317.87|318.69|315.57|321.09|317.97|318.69|315.57|0
1650899190000|2022-04-25 15:06:30|319.49|316.37|320.09|316.97|320.29|317.17|319.49|316.37|0
1650899200000|2022-04-25 15:06:40|319.69|316.57|318.89|315.77|319.69|316.57|318.89|315.77|0
1650899210000|2022-04-25 15:06:50|318.69|315.57|319.49|316.37|319.49|316.37|318.69|315.57|0
1650899220000|2022-04-25 15:07:00|318.89|315.77|318.29|315.17|318.89|315.77|318.29|315.17|0
1650899230000|2022-04-25 15:07:10|317.49|314.37|318.29|315.17|318.49|315.37|317.49|314.37|0
1650899240000|2022-04-25 15:07:20|317.89|314.77|318.89|315.77|318.89|315.77|317.89|314.77|0
1650899250000|2022-04-25 15:07:30|319.29|316.17|319.89|316.77|319.89|316.77|319.29|316.17|0
1650899260000|2022-04-25 15:07:40|320.09|316.97|319.49|316.37|320.09|316.97|319.49|316.37|0
1650899270000|2022-04-25 15:07:50|319.89|316.77|320.29|317.17|320.29|317.17|319.89|316.77|0
1650899280000|2022-04-25 15:08:00|320.49|317.37|320.29|317.17|320.49|317.37|319.59|316.47|0
1650899290000|2022-04-25 15:08:10|319.89|316.77|319.49|316.37|319.89|316.77|319.49|316.37|0
1650899300000|2022-04-25 15:08:20|319.69|316.57|319.49|316.37|320.09|316.97|319.49|316.37|0
1650899310000|2022-04-25 15:08:30|319.79|316.67|320.09|316.97|320.29|317.17|319.79|316.67|0
1650899320000|2022-04-25 15:08:40|319.89|316.77|321.09|317.97|321.09|317.97|319.89|316.77|0
1650899330000|2022-04-25 15:08:50|320.69|317.57|320.09|316.97|320.69|317.57|319.89|316.77|0
1650899340000|2022-04-25 15:09:00|319.99|316.87|321.49|318.37|321.49|318.37|319.99|316.87|0
1650899350000|2022-04-25 15:09:10|321.09|317.97|321.49|318.37|321.49|318.37|321.09|317.97|0
1650899360000|2022-04-25 15:09:20|321.69|318.57|321.69|318.57|322.09|318.97|321.69|318.57|0
1650899370000|2022-04-25 15:09:30|321.29|318.17|320.89|317.77|321.29|318.17|320.89|317.77|0
1650899380000|2022-04-25 15:09:40|320.29|317.17|321.29|318.17|321.29|318.17|320.09|316.97|0
1650899390000|2022-04-25 15:09:50|321.69|318.57|321.49|318.37|322.09|318.97|321.49|318.37|0
1650899400000|2022-04-25 15:10:00|321.29|318.17|320.89|317.77|321.29|318.17|320.89|317.77|0
1650899410000|2022-04-25 15:10:10|321.89|318.77|322.49|319.37|322.49|319.37|321.89|318.77|0
1650899420000|2022-04-25 15:10:20|322.89|319.77|324.3|321.18|324.7|321.58|322.89|319.77|0
1650899430000|2022-04-25 15:10:30|324.1|320.98|323.9|320.78|324.3|321.18|323.9|320.78|0
1650899440000|2022-04-25 15:10:40|322.7|319.58|321.87|318.75|323.02|319.9|321.87|318.75|0
1650899450000|2022-04-25 15:10:50|322.47|319.35|323.47|320.35|323.47|320.35|322.47|319.35|0
1650899460000|2022-04-25 15:11:00|323.87|320.75|323.07|319.95|323.87|320.75|323.07|319.95|0
1650899470000|2022-04-25 15:11:10|322.87|319.75|323.47|320.35|323.47|320.35|322.77|319.65|0
1650899480000|2022-04-25 15:11:20|322.67|319.55|322.87|319.75|323.47|320.35|322.47|319.35|0
1650899490000|2022-04-25 15:11:30|321.87|318.75|322.07|318.95|322.27|319.15|321.87|318.75|0
1650899500000|2022-04-25 15:11:40|321.87|318.75|322.47|319.35|323.07|319.95|321.87|318.75|0
1650899510000|2022-04-25 15:11:50|322.07|318.95|321.47|318.35|322.27|319.15|321.47|318.35|0
1650899520000|2022-04-25 15:12:00|322.67|319.55|322.87|319.75|322.87|319.75|322.67|319.55|0
1650899530000|2022-04-25 15:12:10|322.97|319.85|322.27|319.15|322.97|319.85|322.27|319.15|0
1650899540000|2022-04-25 15:12:20|321.47|318.35|320.78|317.66|321.67|318.55|320.67|317.55|0
1650899550000|2022-04-25 15:12:30|320.47|317.35|319.28|316.16|320.47|317.35|319.28|316.16|0
1650899560000|2022-04-25 15:12:40|318.68|315.56|318.48|315.36|319.08|315.96|318.48|315.36|0
1650899570000|2022-04-25 15:12:50|318.08|314.96|317.09|313.97|318.08|314.96|317.09|313.97|0
1650899580000|2022-04-25 15:13:00|315.21|312.09|315.11|311.99|315.21|312.09|314.91|311.79|0
1650899590000|2022-04-25 15:13:10|314.71|311.59|313.53|310.41|314.71|311.59|312.54|309.42|0
1650899600000|2022-04-25 15:13:20|313.72|310.6|314.71|311.59|315.31|312.19|313.72|310.6|0
1650899610000|2022-04-25 15:13:30|314.02|310.9|314.32|311.2|314.32|311.2|313.53|310.41|0
1650899620000|2022-04-25 15:13:40|314.12|311|315.9|312.78|315.9|312.78|314.12|311|0
1650899630000|2022-04-25 15:13:50|316.3|313.18|316.69|313.57|316.69|313.57|316.3|313.18|0
1650899640000|2022-04-25 15:14:00|317.88|314.76|318.68|315.56|319.08|315.96|317.88|314.76|0
1650899650000|2022-04-25 15:14:10|318.58|315.46|318.48|315.36|319.08|315.96|318.28|315.16|0
1650899660000|2022-04-25 15:14:20|318.19|315.07|318.48|315.36|318.48|315.36|318.08|314.96|0
1650899670000|2022-04-25 15:14:30|317.68|314.56|317.09|313.97|317.68|314.56|316.69|313.57|0
1650899680000|2022-04-25 15:14:40|317.68|314.56|318.28|315.16|318.28|315.16|317.68|314.56|0
1650899690000|2022-04-25 15:14:50|318.68|315.56|319.47|316.35|319.47|316.35|318.68|315.56|0
1650899700000|2022-04-25 15:15:00|320.27|317.15|321.67|318.55|321.67|318.55|319.87|316.75|0
1650899710000|2022-04-25 15:15:10|321.87|318.75|321.67|318.55|321.87|318.75|321.67|318.55|0
1650899720000|2022-04-25 15:15:20|322.87|319.75|323.87|320.75|323.87|320.75|322.87|319.75|0
1650899730000|2022-04-25 15:15:30|323.67|320.55|323.47|320.35|323.67|320.55|322.87|319.75|0
1650899740000|2022-04-25 15:15:40|323.87|320.75|323.97|320.85|324.07|320.95|323.67|320.55|0
1650899750000|2022-04-25 15:15:50|325.07|321.95|325.27|322.15|325.67|322.55|324.67|321.55|0
1650899760000|2022-04-25 15:16:00|325.88|322.76|327.08|323.96|327.08|323.96|325.88|322.76|0
1650899770000|2022-04-25 15:16:10|325.78|322.66|325.27|322.15|325.78|322.66|324.47|321.35|0
1650899780000|2022-04-25 15:16:20|324.47|321.35|324.07|320.95|324.47|321.35|323.87|320.75|0
1650899790000|2022-04-25 15:16:30|323.87|320.75|324.47|321.35|324.47|321.35|323.87|320.75|0
1650899800000|2022-04-25 15:16:40|324.27|321.15|323.67|320.55|324.27|321.15|323.27|320.15|0
1650899810000|2022-04-25 15:16:50|324.07|320.95|323.47|320.35|324.27|321.15|323.47|320.35|0
1650899820000|2022-04-25 15:17:00|323.97|320.85|324.07|320.95|324.07|320.95|323.27|320.15|0
1650899830000|2022-04-25 15:17:10|324.67|321.55|324.27|321.15|324.77|321.65|323.97|320.85|0
1650899840000|2022-04-25 15:17:20|324.07|320.95|323.87|320.75|324.07|320.95|323.87|320.75|0
1650899850000|2022-04-25 15:17:30|324.87|321.75|324.47|321.35|325.27|322.15|324.47|321.35|0
1650899860000|2022-04-25 15:17:40|324.27|321.15|324.67|321.55|324.67|321.55|324.27|321.15|0
1650899870000|2022-04-25 15:17:50|324.47|321.35|322.87|319.75|324.47|321.35|322.87|319.75|0
1650899880000|2022-04-25 15:18:00|323.17|320.05|322.67|319.55|323.17|320.05|322.67|319.55|0
1650899890000|2022-04-25 15:18:10|322.47|319.35|323.87|320.75|323.87|320.75|322.47|319.35|0
1650899900000|2022-04-25 15:18:20|324.27|321.15|323.47|320.35|324.87|321.75|323.47|320.35|0
1650899910000|2022-04-25 15:18:30|323.27|320.15|322.67|319.55|323.27|320.15|322.67|319.55|0
1650899920000|2022-04-25 15:18:40|323.27|320.15|323.87|320.75|323.87|320.75|323.27|320.15|0
1650899930000|2022-04-25 15:18:50|323.97|320.85|323.67|320.55|323.97|320.85|323.47|320.35|0
1650899940000|2022-04-25 15:19:00|323.07|319.95|321.67|318.55|323.07|319.95|321.27|318.15|0
1650899950000|2022-04-25 15:19:10|322.27|319.15|322.67|319.55|322.67|319.55|322.27|319.15|0
1650899960000|2022-04-25 15:19:20|323.27|320.15|323.27|320.15|323.27|320.15|322.47|319.35|0
1650899970000|2022-04-25 15:19:30|322.67|319.55|321.27|318.15|322.67|319.55|321.27|318.15|0
1650899980000|2022-04-25 15:19:40|320.87|317.75|321.27|318.15|321.27|318.15|320.67|317.55|0
1650899990000|2022-04-25 15:19:50|321.67|318.55|321.07|317.95|321.87|318.75|321.07|317.95|0
1650900000000|2022-04-25 15:20:00|321.47|318.35|320.87|317.75|322.07|318.95|320.87|317.75|0
1650900010000|2022-04-25 15:20:10|319.38|316.26|316.89|313.77|319.67|316.55|316.89|313.77|0
1650900020000|2022-04-25 15:20:20|317.68|314.56|318.08|314.96|318.08|314.96|317.68|314.56|0
1650900030000|2022-04-25 15:20:30|318.87|315.75|319.07|315.95|319.07|315.95|318.48|315.36|0
1650900040000|2022-04-25 15:20:40|318.26|315.14|317.74|314.62|318.26|315.14|317.47|314.35|0
1650900050000|2022-04-25 15:20:50|317.94|314.82|316.55|313.43|318.14|315.02|316.55|313.43|0
1650900060000|2022-04-25 15:21:00|316.35|313.23|315.56|312.44|316.35|313.23|315.56|312.44|0
1650900070000|2022-04-25 15:21:10|316.35|313.23|316.29|313.17|316.35|313.23|315.69|312.57|0
1650900080000|2022-04-25 15:21:20|316.69|313.57|317.09|313.97|317.29|314.17|316.49|313.37|0
1650900090000|2022-04-25 15:21:30|316.49|313.37|315.69|312.57|317.09|313.97|315.69|312.57|0
1650900100000|2022-04-25 15:21:40|316.49|313.37|316.55|313.43|316.55|313.43|316.15|313.03|0
1650900110000|2022-04-25 15:21:50|316.35|313.23|317.14|314.02|317.14|314.02|316.35|313.23|0
1650900120000|2022-04-25 15:22:00|316.75|313.63|315.55|312.43|316.75|313.63|315.55|312.43|0
1650900130000|2022-04-25 15:22:10|316.15|313.03|315.75|312.63|316.15|313.03|315.36|312.24|0
1650900140000|2022-04-25 15:22:20|316.15|313.03|316.55|313.43|316.55|313.43|316.15|313.03|0
1650900150000|2022-04-25 15:22:30|316.65|313.53|316.94|313.82|316.94|313.82|316.65|313.53|0
1650900160000|2022-04-25 15:22:40|316.55|313.43|317.34|314.22|317.34|314.22|316.55|313.43|0
1650900170000|2022-04-25 15:22:50|317.54|314.42|316.35|313.23|317.54|314.42|316.15|313.03|0
1650900180000|2022-04-25 15:23:00|316.55|313.43|317.14|314.02|317.14|314.02|315.86|312.74|0
1650900190000|2022-04-25 15:23:10|316.55|313.43|316.15|313.03|316.55|313.43|315.95|312.83|0
1650900200000|2022-04-25 15:23:20|316.75|313.63|316.94|313.82|316.94|313.82|316.55|313.43|0
1650900210000|2022-04-25 15:23:30|316.15|313.03|316.15|313.03|316.35|313.23|316.15|313.03|0
1650900220000|2022-04-25 15:23:40|315.75|312.63|315.95|312.83|315.95|312.83|315.75|312.63|0
1650900230000|2022-04-25 15:23:50|316.25|313.13|317.74|314.62|317.74|314.62|316.25|313.13|0
1650900240000|2022-04-25 15:24:00|317.54|314.42|316.94|313.82|317.54|314.42|316.75|313.63|0
1650900250000|2022-04-25 15:24:10|316.15|313.03|315.36|312.24|316.15|313.03|314.56|311.44|0
1650900260000|2022-04-25 15:24:20|315.95|312.83|316.94|313.82|316.94|313.82|315.95|312.83|0
1650900270000|2022-04-25 15:24:30|316.74|313.62|315.95|312.83|316.74|313.62|315.86|312.74|0
1650900280000|2022-04-25 15:24:40|315.55|312.43|315.95|312.83|315.95|312.83|315.55|312.43|0
1650900290000|2022-04-25 15:24:50|315.55|312.43|316.35|313.23|316.55|313.43|315.55|312.43|0
1650900300000|2022-04-25 15:25:00|315.75|312.63|316.55|313.43|316.55|313.43|315.75|312.63|0
1650900310000|2022-04-25 15:25:10|316.94|313.82|316.15|313.03|317.14|314.02|316.15|313.03|0
1650900320000|2022-04-25 15:25:20|315.75|312.63|316.15|313.03|316.15|313.03|315.75|312.63|0
1650900330000|2022-04-25 15:25:30|315.95|312.83|314.17|311.05|316.15|313.03|314.17|311.05|0
1650900340000|2022-04-25 15:25:40|313.37|310.25|313.18|310.06|313.37|310.25|313.18|310.06|0
1650900350000|2022-04-25 15:25:50|311.99|308.87|311.11|307.99|311.99|308.87|311.11|307.99|0
1650900360000|2022-04-25 15:26:00|311|307.88|310.61|307.49|311|307.88|310.41|307.29|0
1650900370000|2022-04-25 15:26:10|310.22|307.1|310.41|307.29|310.81|307.69|310.22|307.1|0
1650900380000|2022-04-25 15:26:20|310.02|306.9|310.41|307.29|310.41|307.29|309.63|306.51|0
1650900390000|2022-04-25 15:26:30|310.61|307.49|310.91|307.79|311.2|308.08|310.61|307.49|0
1650900400000|2022-04-25 15:26:40|311.99|308.87|312.98|309.86|312.98|309.86|311.99|308.87|0
1650900410000|2022-04-25 15:26:50|313.18|310.06|313.18|310.06|313.37|310.25|313.18|310.06|0
1650900420000|2022-04-25 15:27:00|312.98|309.86|314.36|311.24|314.36|311.24|312.98|309.86|0
1650900430000|2022-04-25 15:27:10|313.77|310.65|314.36|311.24|314.36|311.24|313.77|310.65|0
1650900440000|2022-04-25 15:27:20|314.27|311.15|313.77|310.65|314.27|311.15|313.48|310.36|0
1650900450000|2022-04-25 15:27:30|314.16|311.04|314.16|311.04|314.36|311.24|313.97|310.85|0
1650900460000|2022-04-25 15:27:40|314.56|311.44|314.36|311.24|314.76|311.64|314.27|311.15|0
1650900470000|2022-04-25 15:27:50|314.56|311.44|313.97|310.85|314.56|311.44|313.97|310.85|0
1650900480000|2022-04-25 15:28:00|314.36|311.24|314.27|311.15|314.36|311.24|313.97|310.85|0
1650900490000|2022-04-25 15:28:10|314.47|311.35|315.55|312.43|315.55|312.43|314.47|311.35|0
1650900500000|2022-04-25 15:28:20|315.15|312.03|316.35|313.23|316.35|313.23|315.15|312.03|0
1650900510000|2022-04-25 15:28:30|316.85|313.73|316.94|313.82|317.34|314.22|316.85|313.73|0
1650900520000|2022-04-25 15:28:40|318.53|315.41|319.13|316.01|319.13|316.01|318.53|315.41|0
1650900530000|2022-04-25 15:28:50|319.33|316.21|319.93|316.81|319.93|316.81|319.33|316.21|0
1650900540000|2022-04-25 15:29:00|320.53|317.41|320.73|317.61|320.73|317.61|319.93|316.81|0
1650900550000|2022-04-25 15:29:10|320.03|316.91|320.33|317.21|320.53|317.41|320.03|316.91|0
1650900560000|2022-04-25 15:29:20|319.93|316.81|320.93|317.81|320.93|317.81|319.93|316.81|0
1650900570000|2022-04-25 15:29:30|321.33|318.21|321.53|318.41|321.53|318.41|320.93|317.81|0
1650900580000|2022-04-25 15:29:40|321.73|318.61|321.93|318.81|321.93|318.81|321.53|318.41|0
1650900590000|2022-04-25 15:29:50|322.13|319.01|321.13|318.01|322.33|319.21|321.13|318.01|0
1650900600000|2022-04-25 15:30:00|320.53|317.41|320.33|317.21|320.53|317.41|320.33|317.21|0
1650900610000|2022-04-25 15:30:10|319.93|316.81|319.93|316.81|320.33|317.21|319.93|316.81|0
1650900620000|2022-04-25 15:30:20|319.73|316.61|320.53|317.41|321.13|318.01|319.73|316.61|0
1650900630000|2022-04-25 15:30:30|320.73|317.61|321.73|318.61|321.73|318.61|320.73|317.61|0
1650900640000|2022-04-25 15:30:40|322.73|319.61|322.13|319.01|322.73|319.61|321.73|318.61|0
1650900650000|2022-04-25 15:30:50|322.33|319.21|323.33|320.21|323.53|320.41|322.33|319.21|0
1650900660000|2022-04-25 15:31:00|323.73|320.61|324.53|321.41|324.84|321.72|323.73|320.61|0
1650900670000|2022-04-25 15:31:10|323.93|320.81|324.33|321.21|324.53|321.41|323.93|320.81|0
1650900680000|2022-04-25 15:31:20|324.53|321.41|323.93|320.81|324.53|321.41|323.93|320.81|0
1650900690000|2022-04-25 15:31:30|323.73|320.61|325.14|322.02|325.14|322.02|323.13|320.01|0
1650900700000|2022-04-25 15:31:40|324.53|321.41|323.93|320.81|324.53|321.41|323.73|320.61|0
1650900710000|2022-04-25 15:31:50|324.13|321.01|324.73|321.61|324.84|321.72|324.13|321.01|0
1650900720000|2022-04-25 15:32:00|324.53|321.41|326.75|323.63|326.75|323.63|324.53|321.41|0
1650900730000|2022-04-25 15:32:10|326.14|323.02|327.15|324.03|327.55|324.43|326.14|323.02|0
1650900740000|2022-04-25 15:32:20|326.75|323.63|326.34|323.22|326.75|323.63|325.94|322.82|0
1650900750000|2022-04-25 15:32:30|325.94|322.82|326.95|323.83|326.95|323.83|325.74|322.62|0
1650900760000|2022-04-25 15:32:40|327.96|324.84|326.95|323.83|327.96|324.84|326.95|323.83|0
1650900770000|2022-04-25 15:32:50|327.35|324.23|326.75|323.63|327.35|324.23|326.75|323.63|0
1650900780000|2022-04-25 15:33:00|326.95|323.83|326.95|323.83|327.05|323.93|326.95|323.83|0
1650900790000|2022-04-25 15:33:10|327.35|324.23|327.15|324.03|327.35|324.23|326.54|323.42|0
1650900800000|2022-04-25 15:33:20|326.95|323.83|326.95|323.83|327.35|324.23|326.95|323.83|0
1650900810000|2022-04-25 15:33:30|326.34|323.22|326.14|323.02|326.34|323.22|325.74|322.62|0
1650900820000|2022-04-25 15:33:40|326.25|323.13|324.33|321.21|326.54|323.42|324.33|321.21|0
1650900830000|2022-04-25 15:33:50|324.13|321.01|324.53|321.41|324.53|321.41|324.13|321.01|0
1650900840000|2022-04-25 15:34:00|323.93|320.81|323.33|320.21|324.13|321.01|323.33|320.21|0
1650900850000|2022-04-25 15:34:10|322.73|319.61|320.92|317.8|322.73|319.61|320.92|317.8|0
1650900860000|2022-04-25 15:34:20|320.73|317.61|321.12|318|321.12|318|320.72|317.6|0
1650900870000|2022-04-25 15:34:30|321.93|318.81|322.93|319.81|322.93|319.81|321.72|318.6|0
1650900880000|2022-04-25 15:34:40|322.63|319.51|322.33|319.21|322.63|319.51|322.33|319.21|0
1650900890000|2022-04-25 15:34:50|322.93|319.81|322.33|319.21|322.93|319.81|322.33|319.21|0
1650900900000|2022-04-25 15:35:00|321.72|318.6|320.92|317.8|321.72|318.6|320.72|317.6|0
1650900910000|2022-04-25 15:35:10|320.72|317.6|318.73|315.61|320.72|317.6|317.93|314.81|0
1650900920000|2022-04-25 15:35:20|319.23|316.11|316.74|313.62|319.23|316.11|316.34|313.22|0
1650900930000|2022-04-25 15:35:30|316.54|313.42|315.55|312.43|316.54|313.42|315.55|312.43|0
1650900940000|2022-04-25 15:35:40|314.95|311.83|316.34|313.22|316.34|313.22|314.95|311.83|0
1650900950000|2022-04-25 15:35:50|315.94|312.82|316.54|313.42|316.54|313.42|315.94|312.82|0
1650900960000|2022-04-25 15:36:00|315.55|312.43|314.16|311.04|315.55|312.43|313.76|310.64|0
1650900970000|2022-04-25 15:36:10|314.75|311.63|315.75|312.63|315.75|312.63|314.75|311.63|0
1650900980000|2022-04-25 15:36:20|315.94|312.82|316.54|313.42|316.54|313.42|315.94|312.82|0
1650900990000|2022-04-25 15:36:30|316.34|313.22|316.14|313.02|316.54|313.42|316.14|313.02|0
1650901000000|2022-04-25 15:36:40|316.34|313.22|316.14|313.02|316.34|313.22|315.55|312.43|0
1650901010000|2022-04-25 15:36:50|315.94|312.82|316.74|313.62|316.74|313.62|315.74|312.62|0
1650901020000|2022-04-25 15:37:00|317.33|314.21|317.93|314.81|317.93|314.81|316.94|313.82|0
1650901030000|2022-04-25 15:37:10|318.13|315.01|318.13|315.01|318.13|315.01|318.13|315.01|0
1650901040000|2022-04-25 15:37:20|318.53|315.41|319.33|316.21|319.33|316.21|318.53|315.41|0
1650901050000|2022-04-25 15:37:30|319.92|316.8|320.12|317|320.32|317.2|319.92|316.8|0
1650901060000|2022-04-25 15:37:40|319.92|316.8|320.52|317.4|321.12|318|319.92|316.8|0
1650901070000|2022-04-25 15:37:50|320.92|317.8|320.63|317.51|320.92|317.8|320.32|317.2|0
1650901080000|2022-04-25 15:38:00|320.83|317.71|321.03|317.91|321.72|318.6|320.83|317.71|0
1650901090000|2022-04-25 15:38:10|320.92|317.8|321.92|318.8|321.92|318.8|320.92|317.8|0
1650901100000|2022-04-25 15:38:20|321.72|318.6|322.03|318.91|322.03|318.91|321.52|318.4|0
1650901110000|2022-04-25 15:38:30|321.32|318.2|323.12|320|323.12|320|321.32|318.2|0
1650901120000|2022-04-25 15:38:40|323.33|320.21|323.33|320.21|323.53|320.41|323.33|320.21|0
1650901130000|2022-04-25 15:38:50|324.33|321.21|325.13|322.01|325.13|322.01|323.93|320.81|0
1650901140000|2022-04-25 15:39:00|325.33|322.21|325.13|322.01|325.53|322.41|325.13|322.01|0
1650901150000|2022-04-25 15:39:10|325.53|322.41|325.94|322.82|325.94|322.82|325.33|322.21|0
1650901160000|2022-04-25 15:39:20|325.53|322.41|324.53|321.41|325.94|322.82|324.53|321.41|0
1650901170000|2022-04-25 15:39:30|324.33|321.21|322.92|319.8|324.63|321.51|322.92|319.8|0
1650901180000|2022-04-25 15:39:40|322.52|319.4|323.73|320.61|323.73|320.61|322.52|319.4|0
1650901190000|2022-04-25 15:39:50|323.93|320.81|323.32|320.2|323.93|320.81|323.32|320.2|0
1650901200000|2022-04-25 15:40:00|323.93|320.81|323.32|320.2|323.93|320.81|322.03|318.91|0
1650901210000|2022-04-25 15:40:10|323.53|320.41|323.12|320|323.53|320.41|322.72|319.6|0
1650901220000|2022-04-25 15:40:20|323.32|320.2|323.73|320.61|323.73|320.61|322.52|319.4|0
1650901230000|2022-04-25 15:40:30|324.33|321.21|324.73|321.61|324.73|321.61|324.33|321.21|0
1650901240000|2022-04-25 15:40:40|324.83|321.71|324.33|321.21|325.13|322.01|324.13|321.01|0
1650901250000|2022-04-25 15:40:50|324.53|321.41|324.33|321.21|324.73|321.61|324.33|321.21|0
1650901260000|2022-04-25 15:41:00|325.13|322.01|325.13|322.01|325.33|322.21|325.13|322.01|0
1650901270000|2022-04-25 15:41:10|324.73|321.61|324.93|321.81|325.24|322.12|324.73|321.61|0
1650901280000|2022-04-25 15:41:20|325.33|322.21|325.33|322.21|325.53|322.41|324.93|321.81|0
1650901290000|2022-04-25 15:41:30|324.93|321.81|325.24|322.12|325.24|322.12|324.93|321.81|0
1650901300000|2022-04-25 15:41:40|325.33|322.21|325.53|322.41|325.94|322.82|325.33|322.21|0
1650901310000|2022-04-25 15:41:50|325.33|322.21|325.73|322.61|325.94|322.82|325.33|322.21|0
1650901320000|2022-04-25 15:42:00|325.94|322.82|326.34|323.22|326.34|323.22|325.94|322.82|0
1650901330000|2022-04-25 15:42:10|326.14|323.02|325.73|322.61|326.34|323.22|325.73|322.61|0
1650901340000|2022-04-25 15:42:20|325.94|322.82|324.73|321.61|326.14|323.02|324.73|321.61|0
1650901350000|2022-04-25 15:42:30|324.93|321.81|324.73|321.61|324.93|321.81|324.33|321.21|0
1650901360000|2022-04-25 15:42:40|324.33|321.21|325.73|322.61|325.73|322.61|324.33|321.21|0
1650901370000|2022-04-25 15:42:50|325.53|322.41|325.94|322.82|326.14|323.02|325.53|322.41|0
1650901380000|2022-04-25 15:43:00|326.14|323.02|325.53|322.41|326.14|323.02|325.53|322.41|0
1650901390000|2022-04-25 15:43:10|325.33|322.21|326.34|323.22|326.34|323.22|325.13|322.01|0
1650901400000|2022-04-25 15:43:20|326.04|322.92|326.54|323.42|326.94|323.82|326.04|322.92|0
1650901410000|2022-04-25 15:43:30|326.44|323.32|325.53|322.41|326.44|323.32|325.13|322.01|0
1650901420000|2022-04-25 15:43:40|325.73|322.61|325.93|322.81|325.93|322.81|325.73|322.61|0
1650901430000|2022-04-25 15:43:50|326.14|323.02|325.13|322.01|326.14|323.02|325.13|322.01|0
1650901440000|2022-04-25 15:44:00|324.73|321.61|323.92|320.8|324.73|321.61|323.92|320.8|0
1650901450000|2022-04-25 15:44:10|324.53|321.41|325.33|322.21|325.33|322.21|324.53|321.41|0
1650901460000|2022-04-25 15:44:20|326.14|323.02|327.55|324.43|327.55|324.43|326.14|323.02|0
1650901470000|2022-04-25 15:44:30|327.14|324.02|327.55|324.43|327.55|324.43|327.14|324.02|0
1650901480000|2022-04-25 15:44:40|327.34|324.22|327.75|324.63|327.95|324.83|327.34|324.22|0
1650901490000|2022-04-25 15:44:50|328.15|325.03|327.55|324.43|328.15|325.03|327.55|324.43|0
1650901500000|2022-04-25 15:45:00|329.06|325.94|329.57|326.45|330.08|326.96|329.06|325.94|0
1650901510000|2022-04-25 15:45:10|330.58|327.46|330.17|327.05|330.58|327.46|329.97|326.85|0
1650901520000|2022-04-25 15:45:20|330.58|327.46|329.77|326.65|330.58|327.46|329.77|326.65|0
1650901530000|2022-04-25 15:45:30|330.58|327.46|330.58|327.46|330.58|327.46|330.08|326.96|0
1650901540000|2022-04-25 15:45:40|330.38|327.26|330.38|327.26|330.38|327.26|330.38|327.26|0
1650901550000|2022-04-25 15:45:50|330.17|327.05|330.38|327.26|330.38|327.26|329.97|326.85|0
1650901560000|2022-04-25 15:46:00|330.58|327.46|330.98|327.86|330.98|327.86|330.17|327.05|0
1650901570000|2022-04-25 15:46:10|331.19|328.07|331.29|328.17|331.29|328.17|331.09|327.97|0
1650901580000|2022-04-25 15:46:20|331.79|328.67|331.79|328.67|332.2|329.08|331.59|328.47|0
1650901590000|2022-04-25 15:46:30|331.59|328.47|332.2|329.08|332.2|329.08|331.19|328.07|0
1650901600000|2022-04-25 15:46:40|332.4|329.28|331.79|328.67|332.4|329.28|331.39|328.27|0
1650901610000|2022-04-25 15:46:50|332|328.88|331.79|328.67|332.4|329.28|331.79|328.67|0
1650901620000|2022-04-25 15:47:00|332|328.88|332.2|329.08|332.2|329.08|331.79|328.67|0
1650901630000|2022-04-25 15:47:10|332|328.88|332.4|329.28|332.4|329.28|331.9|328.78|0
1650901640000|2022-04-25 15:47:20|332.2|329.08|332.6|329.48|332.6|329.48|332.2|329.08|0
1650901650000|2022-04-25 15:47:30|332.4|329.28|332.6|329.48|332.6|329.48|332.2|329.08|0
1650901660000|2022-04-25 15:47:40|333.62|330.5|333.21|330.09|333.62|330.5|333.01|329.89|0
1650901670000|2022-04-25 15:47:50|332.6|329.48|333.01|329.89|333.01|329.89|332.6|329.48|0
1650901680000|2022-04-25 15:48:00|333.62|330.5|333.62|330.5|334.03|330.91|333.62|330.5|0
1650901690000|2022-04-25 15:48:10|332.81|329.69|332.2|329.08|332.81|329.69|332.2|329.08|0
1650901700000|2022-04-25 15:48:20|332.81|329.69|332.4|329.28|333.01|329.89|332.4|329.28|0
1650901710000|2022-04-25 15:48:30|332.81|329.69|333.62|330.5|333.62|330.5|332.81|329.69|0
1650901720000|2022-04-25 15:48:40|334.03|330.91|334.43|331.31|334.43|331.31|334.03|330.91|0
1650901730000|2022-04-25 15:48:50|334.64|331.52|334.54|331.42|334.64|331.52|334.43|331.31|0
1650901740000|2022-04-25 15:49:00|334.43|331.31|334.64|331.52|334.84|331.72|334.43|331.31|0
1650901750000|2022-04-25 15:49:10|334.43|331.31|334.84|331.72|334.84|331.72|334.43|331.31|0
1650901760000|2022-04-25 15:49:20|334.23|331.11|334.64|331.52|334.64|331.52|334.03|330.91|0
1650901770000|2022-04-25 15:49:30|334.74|331.62|334.03|330.91|334.74|331.62|334.03|330.91|0
1650901780000|2022-04-25 15:49:40|334.43|331.31|334.64|331.52|334.84|331.72|334.43|331.31|0
1650901790000|2022-04-25 15:49:50|334.84|331.72|335.86|332.74|335.86|332.74|334.64|331.52|0
1650901800000|2022-04-25 15:50:00|335.15|332.03|335.86|332.74|335.86|332.74|335.15|332.03|0
1650901810000|2022-04-25 15:50:10|335.45|332.33|335.15|332.03|335.86|332.74|335.04|331.92|0
1650901820000|2022-04-25 15:50:20|335.25|332.13|334.54|331.42|335.25|332.13|334.54|331.42|0
1650901830000|2022-04-25 15:50:30|334.23|331.11|334.64|331.52|334.84|331.72|334.23|331.11|0
1650901840000|2022-04-25 15:50:40|334.54|331.42|334.64|331.52|334.64|331.52|334.23|331.11|0
1650901850000|2022-04-25 15:50:50|334.23|331.11|334.23|331.11|334.43|331.31|333.82|330.7|0
1650901860000|2022-04-25 15:51:00|334.43|331.31|335.04|331.92|335.04|331.92|334.43|331.31|0
1650901870000|2022-04-25 15:51:10|334.64|331.52|334.64|331.52|334.84|331.72|334.64|331.52|0
1650901880000|2022-04-25 15:51:20|335.04|331.92|334.43|331.31|335.04|331.92|334.43|331.31|0
1650901890000|2022-04-25 15:51:30|333.62|330.5|333.42|330.3|333.82|330.7|333.42|330.3|0
1650901900000|2022-04-25 15:51:40|332.6|329.48|332.4|329.28|332.6|329.48|332.4|329.28|0
1650901910000|2022-04-25 15:51:50|332.81|329.69|333.42|330.3|333.52|330.4|332.81|329.69|0
1650901920000|2022-04-25 15:52:00|333.82|330.7|333.42|330.3|334.03|330.91|333.42|330.3|0
1650901930000|2022-04-25 15:52:10|333.82|330.7|334.43|331.31|334.43|331.31|333.82|330.7|0
1650901940000|2022-04-25 15:52:20|334.64|331.52|334.23|331.11|335.15|332.03|334.23|331.11|0
1650901950000|2022-04-25 15:52:30|334.64|331.52|334.84|331.72|335.04|331.92|334.64|331.52|0
1650901960000|2022-04-25 15:52:40|334.23|331.11|333.82|330.7|334.23|331.11|333.62|330.5|0
1650901970000|2022-04-25 15:52:50|333.62|330.5|334.13|331.01|334.13|331.01|333.41|330.29|0
1650901980000|2022-04-25 15:53:00|335.04|331.92|334.64|331.52|335.04|331.92|334.23|331.11|0
1650901990000|2022-04-25 15:53:10|335.25|332.13|335.25|332.13|335.86|332.74|335.25|332.13|0
1650902000000|2022-04-25 15:53:20|335.86|332.74|335.86|332.74|336.27|333.15|335.86|332.74|0
1650902010000|2022-04-25 15:53:30|336.17|333.05|336.47|333.35|336.47|333.35|335.86|332.74|0
1650902020000|2022-04-25 15:53:40|335.86|332.74|335.25|332.13|335.86|332.74|335.25|332.13|0
1650902030000|2022-04-25 15:53:50|335.96|332.84|334.84|331.72|336.27|333.15|334.84|331.72|0
1650902040000|2022-04-25 15:54:00|334.43|331.31|334.84|331.72|334.84|331.72|334.43|331.31|0
1650902050000|2022-04-25 15:54:10|332.96|329.84|333.16|330.04|333.16|330.04|332.75|329.63|0
1650902060000|2022-04-25 15:54:20|332.86|329.74|333.86|330.74|333.86|330.74|331.73|328.61|0
1650902070000|2022-04-25 15:54:30|334.06|330.94|334.12|331|334.32|331.2|334.06|330.94|0
1650902080000|2022-04-25 15:54:40|334.32|331.2|335.33|332.21|335.33|332.21|334.32|331.2|0
1650902090000|2022-04-25 15:54:50|335.54|332.42|334.93|331.81|335.54|332.42|334.52|331.4|0
1650902100000|2022-04-25 15:55:00|335.74|332.62|334.93|331.81|335.74|332.62|334.93|331.81|0
1650902110000|2022-04-25 15:55:10|334.73|331.61|335.74|332.62|335.74|332.62|334.73|331.61|0
1650902120000|2022-04-25 15:55:20|336.14|333.02|335.94|332.82|336.14|333.02|335.33|332.21|0
1650902130000|2022-04-25 15:55:30|335.13|332.01|334.73|331.61|335.74|332.62|334.73|331.61|0
1650902140000|2022-04-25 15:55:40|333.72|330.6|332.3|329.18|333.72|330.6|332.1|328.98|0
1650902150000|2022-04-25 15:55:50|332.1|328.98|331.7|328.58|332.1|328.98|331.7|328.58|0
1650902160000|2022-04-25 15:56:00|331.5|328.38|330.89|327.77|331.5|328.38|330.89|327.77|0
1650902170000|2022-04-25 15:56:10|331.29|328.17|333.51|330.39|333.51|330.39|331.29|328.17|0
1650902180000|2022-04-25 15:56:20|333.21|330.09|331.7|328.58|333.21|330.09|331.7|328.58|0
1650902190000|2022-04-25 15:56:30|332.5|329.38|331.7|328.58|332.5|329.38|331.7|328.58|0
1650902200000|2022-04-25 15:56:40|331.9|328.78|331.5|328.38|331.9|328.78|331.5|328.38|0
1650902210000|2022-04-25 15:56:50|332.1|328.98|331.9|328.78|332.5|329.38|331.9|328.78|0
1650902220000|2022-04-25 15:57:00|332.3|329.18|330.49|327.37|332.3|329.18|330.49|327.37|0
1650902230000|2022-04-25 15:57:10|330.69|327.57|332.5|329.38|332.5|329.38|330.69|327.57|0
1650902240000|2022-04-25 15:57:20|332.3|329.18|331.09|327.97|332.3|329.18|331.09|327.97|0
1650902250000|2022-04-25 15:57:30|330.89|327.77|329.28|326.16|330.89|327.77|329.28|326.16|0
1650902260000|2022-04-25 15:57:40|330.09|326.97|329.89|326.77|330.29|327.17|329.89|326.77|0
1650902270000|2022-04-25 15:57:50|330.49|327.37|330.09|326.97|330.49|327.37|330.09|326.97|0
1650902280000|2022-04-25 15:58:00|330.49|327.37|330.89|327.77|331.29|328.17|330.49|327.37|0
1650902290000|2022-04-25 15:58:10|331.09|327.97|331.09|327.97|331.7|328.58|331.09|327.97|0
1650902300000|2022-04-25 15:58:20|330.89|327.77|329.89|326.77|330.89|327.77|329.89|326.77|0
1650902310000|2022-04-25 15:58:30|330.09|326.97|331.09|327.97|331.09|327.97|329.89|326.77|0
1650902320000|2022-04-25 15:58:40|330.69|327.57|331.09|327.97|331.49|328.37|330.69|327.57|0
1650902330000|2022-04-25 15:58:50|330.69|327.57|330.19|327.07|330.69|327.57|330.19|327.07|0
1650902340000|2022-04-25 15:59:00|330.69|327.57|330.29|327.17|330.89|327.77|330.29|327.17|0
1650902350000|2022-04-25 15:59:10|330.69|327.57|329.88|326.76|330.69|327.57|329.88|326.76|0
1650902360000|2022-04-25 15:59:20|330.49|327.37|330.89|327.77|330.89|327.77|330.29|327.17|0
1650902370000|2022-04-25 15:59:30|330.69|327.57|330.09|326.97|330.69|327.57|330.09|326.97|0
1650902380000|2022-04-25 15:59:40|330.69|327.57|329.88|326.76|330.69|327.57|329.88|326.76|0
1650902390000|2022-04-25 15:59:50|330.09|326.97|329.88|326.76|330.29|327.17|329.88|326.76|0
1650902400000|2022-04-25 16:00:00|330.49|327.37|330.49|327.37|330.49|327.37|330.29|327.17|0
1650902410000|2022-04-25 16:00:10|331.09|327.97|331.9|328.78|331.9|328.78|331.09|327.97|0
1650902420000|2022-04-25 16:00:20|332.1|328.98|331.49|328.37|332.1|328.98|331.49|328.37|0
1650902430000|2022-04-25 16:00:30|331.29|328.17|332.3|329.18|332.3|329.18|331.29|328.17|0
1650902440000|2022-04-25 16:00:40|332.5|329.38|332.91|329.79|332.91|329.79|332.5|329.38|0
1650902450000|2022-04-25 16:00:50|333.71|330.59|333.51|330.39|333.71|330.59|333.31|330.19|0
1650902460000|2022-04-25 16:01:00|333.71|330.59|333.31|330.19|333.71|330.59|333.31|330.19|0
1650902470000|2022-04-25 16:01:10|333.51|330.39|334.52|331.4|334.52|331.4|333.51|330.39|0
1650902480000|2022-04-25 16:01:20|334.72|331.6|334.52|331.4|334.72|331.6|334.52|331.4|0
1650902490000|2022-04-25 16:01:30|334.12|331|333.91|330.79|334.12|331|333.91|330.79|0
1650902500000|2022-04-25 16:01:40|332.9|329.78|333.11|329.99|333.51|330.39|332.9|329.78|0
1650902510000|2022-04-25 16:01:50|332.7|329.58|331.69|328.57|332.7|329.58|330.89|327.77|0
1650902520000|2022-04-25 16:02:00|332.3|329.18|332.9|329.78|332.9|329.78|332.1|328.98|0
1650902530000|2022-04-25 16:02:10|333.71|330.59|333.71|330.59|333.71|330.59|333.11|329.99|0
1650902540000|2022-04-25 16:02:20|334.12|331|333.91|330.79|334.12|331|333.91|330.79|0
1650902550000|2022-04-25 16:02:30|333.51|330.39|333.51|330.39|333.51|330.39|332.9|329.78|0
1650902560000|2022-04-25 16:02:40|332.9|329.78|333.51|330.39|333.51|330.39|332.9|329.78|0
1650902570000|2022-04-25 16:02:50|332.5|329.38|332.7|329.58|332.7|329.58|332.1|328.98|0
1650902580000|2022-04-25 16:03:00|333.11|329.99|331.9|328.78|333.11|329.99|331.69|328.57|0
1650902590000|2022-04-25 16:03:10|332.1|328.98|332.1|328.98|332.1|328.98|331.9|328.78|0
1650902600000|2022-04-25 16:03:20|332.7|329.58|332.5|329.38|332.9|329.78|332.5|329.38|0
1650902610000|2022-04-25 16:03:30|332.9|329.78|331.9|328.78|332.9|329.78|331.9|328.78|0
1650902620000|2022-04-25 16:03:40|331.69|328.57|330.49|327.37|331.69|328.57|330.49|327.37|0
1650902630000|2022-04-25 16:03:50|330.69|327.57|330.08|326.96|330.69|327.57|330.08|326.96|0
1650902640000|2022-04-25 16:04:00|330.89|327.77|331.49|328.37|331.49|328.37|330.69|327.57|0
1650902650000|2022-04-25 16:04:10|330.69|327.57|332.2|329.08|332.2|329.08|330.69|327.57|0
1650902660000|2022-04-25 16:04:20|332.3|329.18|332.5|329.38|332.7|329.58|332.3|329.18|0
1650902670000|2022-04-25 16:04:30|332.9|329.78|332.5|329.38|333.1|329.98|332.5|329.38|0
1650902680000|2022-04-25 16:04:40|331.69|328.57|331.29|328.17|331.69|328.57|330.69|327.57|0
1650902690000|2022-04-25 16:04:50|330.89|327.77|330.89|327.77|330.89|327.77|330.89|327.77|0
1650902700000|2022-04-25 16:05:00|330.28|327.16|330.08|326.96|330.28|327.16|330.08|326.96|0
1650902710000|2022-04-25 16:05:10|327.67|324.55|328.27|325.15|328.48|325.36|327.67|324.55|0
1650902720000|2022-04-25 16:05:20|327.07|323.95|326.47|323.35|327.07|323.95|326.07|322.95|0
1650902730000|2022-04-25 16:05:30|326.18|323.06|326.07|322.95|326.27|323.15|326.07|322.95|0
1650902740000|2022-04-25 16:05:40|323.68|320.56|325.47|322.35|325.67|322.55|323.68|320.56|0
1650902750000|2022-04-25 16:05:50|325.27|322.15|325.87|322.75|325.87|322.75|325.27|322.15|0
1650902760000|2022-04-25 16:06:00|327.07|323.95|322.28|319.16|327.07|323.95|322.28|319.16|0
1650902770000|2022-04-25 16:06:10|323.08|319.96|324.07|320.95|324.07|320.95|322.88|319.76|0
1650902780000|2022-04-25 16:06:20|323.68|320.56|324.47|321.35|324.47|321.35|323.68|320.56|0
1650902790000|2022-04-25 16:06:30|324.07|320.95|324.87|321.75|324.87|321.75|323.87|320.75|0
1650902800000|2022-04-25 16:06:40|323.28|320.16|323.08|319.96|323.67|320.55|323.08|319.96|0
1650902810000|2022-04-25 16:06:50|322.88|319.76|322.88|319.76|322.88|319.76|322.48|319.36|0
1650902820000|2022-04-25 16:07:00|323.08|319.96|320.69|317.57|323.08|319.96|320.49|317.37|0
1650902830000|2022-04-25 16:07:10|320.89|317.77|318.71|315.59|320.89|317.77|318.71|315.59|0
1650902840000|2022-04-25 16:07:20|318.91|315.79|318.71|315.59|318.91|315.79|318.51|315.39|0
1650902850000|2022-04-25 16:07:30|318.51|315.39|318.12|315|318.51|315.39|317.92|314.8|0
1650902860000|2022-04-25 16:07:40|318.02|314.9|317.52|314.4|318.02|314.9|317.52|314.4|0
1650902870000|2022-04-25 16:07:50|317.72|314.6|317.32|314.2|317.92|314.8|317.32|314.2|0
1650902880000|2022-04-25 16:08:00|315.35|312.23|316.34|313.22|316.34|313.22|315.35|312.23|0
1650902890000|2022-04-25 16:08:10|316.53|313.41|316.14|313.02|316.53|313.41|315.94|312.82|0
1650902900000|2022-04-25 16:08:20|316.73|313.61|317.23|314.11|317.23|314.11|316.73|313.61|0
1650902910000|2022-04-25 16:08:30|317.13|314.01|318.51|315.39|318.51|315.39|317.13|314.01|0
1650902920000|2022-04-25 16:08:40|318.31|315.19|318.71|315.59|318.71|315.59|318.31|315.19|0
1650902930000|2022-04-25 16:08:50|318.91|315.79|318.71|315.59|318.91|315.79|318.71|315.59|0
1650902940000|2022-04-25 16:09:00|318.31|315.19|317.92|314.8|318.71|315.59|317.92|314.8|0
1650902950000|2022-04-25 16:09:10|318.31|315.19|317.92|314.8|318.31|315.19|317.72|314.6|0
1650902960000|2022-04-25 16:09:20|317.52|314.4|317.92|314.8|317.92|314.8|317.52|314.4|0
1650902970000|2022-04-25 16:09:30|318.71|315.59|318.51|315.39|318.81|315.69|318.11|314.99|0
1650902980000|2022-04-25 16:09:40|318.41|315.29|318.71|315.59|319.3|316.18|318.41|315.29|0
1650902990000|2022-04-25 16:09:50|318.91|315.79|319.3|316.18|319.3|316.18|318.91|315.79|0
1650903000000|2022-04-25 16:10:00|319.4|316.28|319.7|316.58|319.7|316.58|319.3|316.18|0
1650903010000|2022-04-25 16:10:10|319.8|316.68|320.29|317.17|320.29|317.17|319.5|316.38|0
1650903020000|2022-04-25 16:10:20|320.89|317.77|319.3|316.18|320.89|317.77|319.3|316.18|0
1650903030000|2022-04-25 16:10:30|318.9|315.78|318.11|314.99|318.9|315.78|318.11|314.99|0
1650903040000|2022-04-25 16:10:40|317.72|314.6|317.92|314.8|318.11|314.99|317.72|314.6|0
1650903050000|2022-04-25 16:10:50|318.9|315.78|316.34|313.22|318.9|315.78|316.34|313.22|0
1650903060000|2022-04-25 16:11:00|315.55|312.43|314.76|311.64|315.55|312.43|314.37|311.25|0
1650903070000|2022-04-25 16:11:10|314.56|311.44|314.96|311.84|314.96|311.84|314.56|311.44|0
1650903080000|2022-04-25 16:11:20|314.76|311.64|316.14|313.02|316.34|313.22|314.76|311.64|0
1650903090000|2022-04-25 16:11:30|316.34|313.22|316.93|313.81|317.32|314.2|316.34|313.22|0
1650903100000|2022-04-25 16:11:40|317.12|314|318.11|314.99|318.11|314.99|317.12|314|0
1650903110000|2022-04-25 16:11:50|318.9|315.78|318.71|315.59|318.9|315.78|318.51|315.39|0
1650903120000|2022-04-25 16:12:00|319.1|315.98|321.58|318.46|321.58|318.46|319.1|315.98|0
1650903130000|2022-04-25 16:12:10|321.19|318.07|322.17|319.05|322.17|319.05|321.19|318.07|0
1650903140000|2022-04-25 16:12:20|320.98|317.86|318.9|315.78|320.98|317.86|318.9|315.78|0
1650903150000|2022-04-25 16:12:30|318.5|315.38|317.7|314.58|318.5|315.38|317.7|314.58|0
1650903160000|2022-04-25 16:12:40|318.7|315.58|318.7|315.58|318.9|315.78|318.7|315.58|0
1650903170000|2022-04-25 16:12:50|319.1|315.98|318.9|315.78|319.1|315.98|318.7|315.58|0
1650903180000|2022-04-25 16:13:00|319.1|315.98|319.3|316.18|319.3|316.18|318.5|315.38|0
1650903190000|2022-04-25 16:13:10|318.7|315.58|317.7|314.58|318.7|315.58|317.7|314.58|0
1650903200000|2022-04-25 16:13:20|318.3|315.18|318.1|314.98|318.5|315.38|318.1|314.98|0
1650903210000|2022-04-25 16:13:30|318.5|315.38|318.2|315.08|318.5|315.38|318.2|315.08|0
1650903220000|2022-04-25 16:13:40|318.1|314.98|317.9|314.78|318.1|314.98|317.9|314.78|0
1650903230000|2022-04-25 16:13:50|316.71|313.59|316.51|313.39|317.1|313.98|316.51|313.39|0
1650903240000|2022-04-25 16:14:00|315.91|312.79|315.71|312.59|315.91|312.79|315.71|312.59|0
1650903250000|2022-04-25 16:14:10|316.01|312.89|315.91|312.79|316.01|312.89|315.91|312.79|0
1650903260000|2022-04-25 16:14:20|315.71|312.59|316.31|313.19|316.7|313.58|315.71|312.59|0
1650903270000|2022-04-25 16:14:30|316.7|313.58|316.9|313.78|316.9|313.78|316.7|313.58|0
1650903280000|2022-04-25 16:14:40|317.1|313.98|316.51|313.39|317.7|314.58|316.51|313.39|0
1650903290000|2022-04-25 16:14:50|316.11|312.99|316.7|313.58|316.9|313.78|316.11|312.99|0
1650903300000|2022-04-25 16:15:00|317.1|313.98|315.51|312.39|317.1|313.98|315.51|312.39|0
1650903310000|2022-04-25 16:15:10|315.91|312.79|316.31|313.19|316.7|313.58|315.91|312.79|0
1650903320000|2022-04-25 16:15:20|316.11|312.99|313.92|310.8|316.11|312.99|313.92|310.8|0
1650903330000|2022-04-25 16:15:30|314.32|311.2|315.31|312.19|315.31|312.19|314.32|311.2|0
1650903340000|2022-04-25 16:15:40|315.51|312.39|313.53|310.41|315.51|312.39|313.53|310.41|0
1650903350000|2022-04-25 16:15:50|313.92|310.8|313.73|310.61|314.12|311|313.73|310.61|0
1650903360000|2022-04-25 16:16:00|314.12|311|312.74|309.62|314.12|311|312.74|309.62|0
1650903370000|2022-04-25 16:16:10|313.13|310.01|313.53|310.41|313.73|310.61|313.13|310.01|0
1650903380000|2022-04-25 16:16:20|313.23|310.11|312.74|309.62|313.23|310.11|312.74|309.62|0
1650903390000|2022-04-25 16:16:30|312.14|309.02|313.73|310.61|313.73|310.61|312.14|309.02|0
1650903400000|2022-04-25 16:16:40|313.92|310.8|314.12|311|314.32|311.2|313.92|310.8|0
1650903410000|2022-04-25 16:16:50|314.82|311.7|314.91|311.79|315.11|311.99|314.72|311.6|0
1650903420000|2022-04-25 16:17:00|315.71|312.59|316.11|312.99|316.11|312.99|315.71|312.59|0
1650903430000|2022-04-25 16:17:10|315.71|312.59|315.71|312.59|316.11|312.99|315.71|312.59|0
1650903440000|2022-04-25 16:17:20|316.5|313.38|317.01|313.89|317.01|313.89|316.5|313.38|0
1650903450000|2022-04-25 16:17:30|316.9|313.78|317.3|314.18|317.5|314.38|316.9|313.78|0
1650903460000|2022-04-25 16:17:40|317.7|314.58|318.1|314.98|318.3|315.18|317.7|314.58|0
1650903470000|2022-04-25 16:17:50|317.7|314.58|317.5|314.38|317.7|314.58|317.1|313.98|0
1650903480000|2022-04-25 16:18:00|317.9|314.78|318.89|315.77|318.89|315.77|317.9|314.78|0
1650903490000|2022-04-25 16:18:10|318.69|315.57|319.89|316.77|320.09|316.97|318.69|315.57|0
1650903500000|2022-04-25 16:18:20|320.09|316.97|320.29|317.17|320.49|317.37|319.69|316.57|0
1650903510000|2022-04-25 16:18:30|320.49|317.37|320.29|317.17|320.49|317.37|320|316.88|0
1650903520000|2022-04-25 16:18:40|321.09|317.97|320.09|316.97|321.09|317.97|320.09|316.97|0
1650903530000|2022-04-25 16:18:50|320.29|317.17|320.69|317.57|320.69|317.57|320.29|317.17|0
1650903540000|2022-04-25 16:19:00|321.09|317.97|320.09|316.97|321.09|317.97|320.09|316.97|0
1650903550000|2022-04-25 16:19:10|320.29|317.17|320.09|316.97|320.29|317.17|320.09|316.97|0
1650903560000|2022-04-25 16:19:20|320.49|317.37|321.29|318.17|321.29|318.17|320.49|317.37|0
1650903570000|2022-04-25 16:19:30|320.89|317.77|319.69|316.57|320.89|317.77|319.69|316.57|0
1650903580000|2022-04-25 16:19:40|319.89|316.77|321.09|317.97|321.09|317.97|319.89|316.77|0
1650903590000|2022-04-25 16:19:50|320.09|316.97|319.89|316.77|320.09|316.97|319.89|316.77|0
1650903600000|2022-04-25 16:20:00|318.89|315.77|318.69|315.57|318.89|315.77|317.9|314.78|0
1650903610000|2022-04-25 16:20:10|318.1|314.98|318.29|315.17|318.29|315.17|318.1|314.98|0
1650903620000|2022-04-25 16:20:20|317.7|314.58|317.7|314.58|317.9|314.78|317.7|314.58|0
1650903630000|2022-04-25 16:20:30|317.9|314.78|317.3|314.18|318.1|314.98|317.3|314.18|0
1650903640000|2022-04-25 16:20:40|316.7|313.58|314.52|311.4|316.7|313.58|314.52|311.4|0
1650903650000|2022-04-25 16:20:50|314.71|311.59|313.92|310.8|314.71|311.59|313.92|310.8|0
1650903660000|2022-04-25 16:21:00|313.52|310.4|312.73|309.61|313.52|310.4|312.73|309.61|0
1650903670000|2022-04-25 16:21:10|311.94|308.82|311.74|308.62|312.14|309.02|311.55|308.43|0
1650903680000|2022-04-25 16:21:20|312.34|309.22|312.73|309.61|312.73|309.61|312.34|309.22|0
1650903690000|2022-04-25 16:21:30|312.93|309.81|313.33|310.21|313.52|310.4|312.93|309.81|0
1650903700000|2022-04-25 16:21:40|313.92|310.8|312.53|309.41|313.92|310.8|312.53|309.41|0
1650903710000|2022-04-25 16:21:50|312.34|309.22|313.13|310.01|313.13|310.01|312.34|309.22|0
1650903720000|2022-04-25 16:22:00|313.33|310.21|313.52|310.4|314.32|311.2|313.33|310.21|0
1650903730000|2022-04-25 16:22:10|314.32|311.2|313.33|310.21|314.32|311.2|313.23|310.11|0
1650903740000|2022-04-25 16:22:20|313.83|310.71|313.33|310.21|314.12|311|313.33|310.21|0
1650903750000|2022-04-25 16:22:30|313.72|310.6|311.74|308.62|313.72|310.6|311.74|308.62|0
1650903760000|2022-04-25 16:22:40|312.14|309.02|312.34|309.22|313.13|310.01|312.14|309.02|0
1650903770000|2022-04-25 16:22:50|312.53|309.41|312.93|309.81|312.93|309.81|312.14|309.02|0
1650903780000|2022-04-25 16:23:00|312.53|309.41|312.14|309.02|312.53|309.41|311.74|308.62|0
1650903790000|2022-04-25 16:23:10|312.04|308.92|311.94|308.82|312.04|308.92|311.94|308.82|0
1650903800000|2022-04-25 16:23:20|311.74|308.62|312.34|309.22|312.53|309.41|311.74|308.62|0
1650903810000|2022-04-25 16:23:30|312.53|309.41|311.15|308.03|312.53|309.41|311.15|308.03|0
1650903820000|2022-04-25 16:23:40|310.36|307.24|309.97|306.85|310.36|307.24|309.97|306.85|0
1650903830000|2022-04-25 16:23:50|309.38|306.26|311.85|308.73|311.85|308.73|309.38|306.26|0
1650903840000|2022-04-25 16:24:00|312.53|309.41|311.15|308.03|312.53|309.41|311.15|308.03|0
1650903850000|2022-04-25 16:24:10|310.76|307.64|309.57|306.45|310.76|307.64|309.57|306.45|0
1650903860000|2022-04-25 16:24:20|309.18|306.06|310.56|307.44|310.56|307.44|309.18|306.06|0
1650903870000|2022-04-25 16:24:30|310.76|307.64|310.76|307.64|310.76|307.64|310.56|307.44|0
1650903880000|2022-04-25 16:24:40|310.36|307.24|310.36|307.24|310.36|307.24|310.16|307.04|0
1650903890000|2022-04-25 16:24:50|310.46|307.34|309.18|306.06|310.46|307.34|309.18|306.06|0
1650903900000|2022-04-25 16:25:00|307.8|304.68|308.2|305.08|308.59|305.47|307.8|304.68|0
1650903910000|2022-04-25 16:25:10|308|304.88|307.61|304.49|308.39|305.27|307.61|304.49|0
1650903920000|2022-04-25 16:25:20|307.02|303.9|306.43|303.31|307.02|303.9|306.43|303.31|0
1650903930000|2022-04-25 16:25:30|305.84|302.72|306.04|302.92|306.04|302.92|305.84|302.72|0
1650903940000|2022-04-25 16:25:40|305.45|302.33|306.04|302.92|306.04|302.92|305.45|302.33|0
1650903950000|2022-04-25 16:25:50|306.23|303.11|306.82|303.7|306.82|303.7|306.04|302.92|0
1650903960000|2022-04-25 16:26:00|307.21|304.09|307.61|304.49|307.61|304.49|307.21|304.09|0
1650903970000|2022-04-25 16:26:10|307.8|304.68|308|304.88|308|304.88|307.8|304.68|0
1650903980000|2022-04-25 16:26:20|307.61|304.49|308.59|305.47|308.59|305.47|307.41|304.29|0
1650903990000|2022-04-25 16:26:30|308.39|305.27|308.39|305.27|308.59|305.47|308.39|305.27|0
1650904000000|2022-04-25 16:26:40|307.9|304.78|308.19|305.07|308.39|305.27|307.9|304.78|0
1650904010000|2022-04-25 16:26:50|308|304.88|308|304.88|308.39|305.27|307.8|304.68|0
1650904020000|2022-04-25 16:27:00|307.61|304.49|307.61|304.49|307.61|304.49|307.61|304.49|0
1650904030000|2022-04-25 16:27:10|307.41|304.29|307.61|304.49|307.61|304.49|307.02|303.9|0
1650904040000|2022-04-25 16:27:20|308.19|305.07|308.89|305.77|308.89|305.77|308.19|305.07|0
1650904050000|2022-04-25 16:27:30|308.78|305.66|309.37|306.25|309.37|306.25|308.78|305.66|0
1650904060000|2022-04-25 16:27:40|310.16|307.04|310.56|307.44|310.56|307.44|309.97|306.85|0
1650904070000|2022-04-25 16:27:50|310.95|307.83|310.95|307.83|310.95|307.83|310.75|307.63|0
1650904080000|2022-04-25 16:28:00|311.15|308.03|310.56|307.44|311.15|308.03|310.56|307.44|0
1650904090000|2022-04-25 16:28:10|310.95|307.83|311.35|308.23|311.35|308.23|310.95|307.83|0
1650904100000|2022-04-25 16:28:20|311.54|308.42|312.14|309.02|312.14|309.02|311.54|308.42|0
1650904110000|2022-04-25 16:28:30|312.93|309.81|312.93|309.81|313.12|310|312.73|309.61|0
1650904120000|2022-04-25 16:28:40|312.73|309.61|313.12|310|313.23|310.11|312.73|309.61|0
1650904130000|2022-04-25 16:28:50|312.53|309.41|312.93|309.81|312.93|309.81|312.53|309.41|0
1650904140000|2022-04-25 16:29:00|313.12|310|313.12|310|313.12|310|312.53|309.41|0
1650904150000|2022-04-25 16:29:10|313.32|310.2|312.13|309.01|313.72|310.6|312.13|309.01|0
1650904160000|2022-04-25 16:29:20|312.33|309.21|311.74|308.62|312.33|309.21|311.74|308.62|0
1650904170000|2022-04-25 16:29:30|312.13|309.01|312.13|309.01|312.44|309.32|312.13|309.01|0
1650904180000|2022-04-25 16:29:40|312.53|309.41|311.94|308.82|312.53|309.41|311.94|308.82|0
1650904190000|2022-04-25 16:29:50|312.33|309.21|312.93|309.81|312.93|309.81|312.33|309.21|0
1650904200000|2022-04-25 16:30:00|312.73|309.61|311.94|308.82|312.73|309.61|311.94|308.82|0
1650904210000|2022-04-25 16:30:10|311.74|308.62|312.33|309.21|312.73|309.61|311.74|308.62|0
1650904220000|2022-04-25 16:30:20|312.73|309.61|312.53|309.41|312.93|309.81|311.94|308.82|0
1650904230000|2022-04-25 16:30:30|312.93|309.81|313.32|310.2|313.32|310.2|312.93|309.81|0
1650904240000|2022-04-25 16:30:40|312.93|309.81|313.52|310.4|313.52|310.4|312.93|309.81|0
1650904250000|2022-04-25 16:30:50|313.12|310|313.52|310.4|313.52|310.4|312.63|309.51|0
1650904260000|2022-04-25 16:31:00|313.92|310.8|314.91|311.79|314.91|311.79|313.72|310.6|0
1650904270000|2022-04-25 16:31:10|315.11|311.99|314.71|311.59|315.11|311.99|314.71|311.59|0
1650904280000|2022-04-25 16:31:20|313.91|310.79|314.22|311.1|314.22|311.1|313.91|310.79|0
1650904290000|2022-04-25 16:31:30|313.52|310.4|312.33|309.21|313.52|310.4|312.33|309.21|0
1650904300000|2022-04-25 16:31:40|311.94|308.82|311.54|308.42|311.94|308.82|311.34|308.22|0
1650904310000|2022-04-25 16:31:50|311.34|308.22|311.94|308.82|312.33|309.21|311.34|308.22|0
1650904320000|2022-04-25 16:32:00|311.54|308.42|309.96|306.84|311.54|308.42|309.96|306.84|0
1650904330000|2022-04-25 16:32:10|309.37|306.25|308.58|305.46|309.37|306.25|308.58|305.46|0
1650904340000|2022-04-25 16:32:20|308.19|305.07|307.8|304.68|308.19|305.07|307.8|304.68|0
1650904350000|2022-04-25 16:32:30|307.21|304.09|306.62|303.5|307.21|304.09|306.62|303.5|0
1650904360000|2022-04-25 16:32:40|306.03|302.91|307.21|304.09|307.21|304.09|306.03|302.91|0
1650904370000|2022-04-25 16:32:50|307.8|304.68|307.6|304.48|307.8|304.68|307.6|304.48|0
1650904380000|2022-04-25 16:33:00|308.39|305.27|308.49|305.37|308.58|305.46|308.39|305.27|0
1650904390000|2022-04-25 16:33:10|308.98|305.86|308.78|305.66|309.17|306.05|308.78|305.66|0
1650904400000|2022-04-25 16:33:20|309.37|306.25|310.16|307.04|310.16|307.04|309.37|306.25|0
1650904410000|2022-04-25 16:33:30|310.55|307.43|309.96|306.84|310.55|307.43|309.76|306.64|0
1650904420000|2022-04-25 16:33:40|309.76|306.64|309.37|306.25|309.76|306.64|309.17|306.05|0
1650904430000|2022-04-25 16:33:50|308.78|305.66|310.55|307.43|310.55|307.43|308.78|305.66|0
1650904440000|2022-04-25 16:34:00|310.16|307.04|308.69|305.57|310.36|307.24|308.69|305.57|0
1650904450000|2022-04-25 16:34:10|308.78|305.66|309.37|306.25|309.37|306.25|308.78|305.66|0
1650904460000|2022-04-25 16:34:20|309.76|306.64|309.17|306.05|309.76|306.64|309.17|306.05|0
1650904470000|2022-04-25 16:34:30|308.58|305.46|308.78|305.66|308.78|305.66|308.29|305.17|0
1650904480000|2022-04-25 16:34:40|308.39|305.27|307.99|304.87|308.78|305.66|307.99|304.87|0
1650904490000|2022-04-25 16:34:50|308.19|305.07|308.98|305.86|308.98|305.86|308.19|305.07|0
1650904500000|2022-04-25 16:35:00|308.78|305.66|308.78|305.66|309.17|306.05|308.78|305.66|0
1650904510000|2022-04-25 16:35:10|308.58|305.46|307.6|304.48|308.58|305.46|307.01|303.89|0
1650904520000|2022-04-25 16:35:20|307.8|304.68|307.4|304.28|307.8|304.68|307.31|304.19|0
1650904530000|2022-04-25 16:35:30|308.19|305.07|307.6|304.48|308.19|305.07|307.6|304.48|0
1650904540000|2022-04-25 16:35:40|307.21|304.09|308.39|305.27|308.39|305.27|307.21|304.09|0
1650904550000|2022-04-25 16:35:50|308.58|305.46|309.37|306.25|309.37|306.25|308.49|305.37|0
1650904560000|2022-04-25 16:36:00|308.29|305.17|308.78|305.66|308.98|305.86|308.29|305.17|0
1650904570000|2022-04-25 16:36:10|309.17|306.05|308.29|305.17|309.17|306.05|308.29|305.17|0
1650904580000|2022-04-25 16:36:20|307.8|304.68|306.42|303.3|307.8|304.68|306.42|303.3|0
1650904590000|2022-04-25 16:36:30|305.64|302.52|304.66|301.54|305.64|302.52|304.08|300.96|0
1650904600000|2022-04-25 16:36:40|305.25|302.13|304.66|301.54|305.25|302.13|304.66|301.54|0
1650904610000|2022-04-25 16:36:50|304.57|301.45|304.66|301.54|304.86|301.74|304.57|301.45|0
1650904620000|2022-04-25 16:37:00|305.44|302.32|306.03|302.91|306.23|303.11|305.44|302.32|0
1650904630000|2022-04-25 16:37:10|306.42|303.3|307.21|304.09|307.21|304.09|306.42|303.3|0
1650904640000|2022-04-25 16:37:20|307.01|303.89|307.21|304.09|307.21|304.09|307.01|303.89|0
1650904650000|2022-04-25 16:37:30|307.6|304.48|306.23|303.11|307.6|304.48|306.23|303.11|0
1650904660000|2022-04-25 16:37:40|306.42|303.3|305.94|302.82|306.42|303.3|305.83|302.71|0
1650904670000|2022-04-25 16:37:50|306.03|302.91|306.81|303.69|306.81|303.69|306.03|302.91|0
1650904680000|2022-04-25 16:38:00|306.03|302.91|306.62|303.5|306.62|303.5|306.03|302.91|0
1650904690000|2022-04-25 16:38:10|306.03|302.91|303.68|300.56|306.03|302.91|303.68|300.56|0
1650904700000|2022-04-25 16:38:20|304.27|301.15|303.68|300.56|304.66|301.54|303.68|300.56|0
1650904710000|2022-04-25 16:38:30|303.1|299.98|305.75|302.63|305.75|302.63|303.1|299.98|0
1650904720000|2022-04-25 16:38:40|305.56|302.44|304.39|301.27|305.56|302.44|304.39|301.27|0
1650904730000|2022-04-25 16:38:50|304.59|301.47|303.54|300.42|304.59|301.47|302.95|299.83|0
1650904740000|2022-04-25 16:39:00|304.32|301.2|305.3|302.18|305.3|302.18|304.32|301.2|0
1650904750000|2022-04-25 16:39:10|305.6|302.48|306.67|303.55|306.67|303.55|305.6|302.48|0
1650904760000|2022-04-25 16:39:20|307.06|303.94|307.85|304.73|308.05|304.93|307.06|303.94|0
1650904770000|2022-04-25 16:39:30|308.05|304.93|307.46|304.34|308.05|304.93|307.46|304.34|0
1650904780000|2022-04-25 16:39:40|306.87|303.75|307.06|303.94|307.26|304.14|306.87|303.75|0
1650904790000|2022-04-25 16:39:50|307.26|304.14|307.46|304.34|307.65|304.53|307.26|304.14|0
1650904800000|2022-04-25 16:40:00|308.15|305.03|308.44|305.32|308.64|305.52|308.15|305.03|0
1650904810000|2022-04-25 16:40:10|308.24|305.12|308.54|305.42|308.64|305.52|307.46|304.34|0
1650904820000|2022-04-25 16:40:20|308.05|304.93|308.64|305.52|308.64|305.52|308.05|304.93|0
1650904830000|2022-04-25 16:40:30|308.24|305.12|310.01|306.89|310.01|306.89|308.24|305.12|0
1650904840000|2022-04-25 16:40:40|309.82|306.7|310.01|306.89|310.61|307.49|309.82|306.7|0
1650904850000|2022-04-25 16:40:50|309.03|305.91|310.21|307.09|310.21|307.09|309.03|305.91|0
1650904860000|2022-04-25 16:41:00|310.51|307.39|310.31|307.19|310.51|307.39|309.82|306.7|0
1650904870000|2022-04-25 16:41:10|309.92|306.8|308.24|305.12|309.92|306.8|308.24|305.12|0
1650904880000|2022-04-25 16:41:20|308.44|305.32|308.24|305.12|308.44|305.32|307.65|304.53|0
1650904890000|2022-04-25 16:41:30|308.83|305.71|309.42|306.3|309.42|306.3|308.74|305.62|0
1650904900000|2022-04-25 16:41:40|309.03|305.91|308.83|305.71|309.23|306.11|308.83|305.71|0
1650904910000|2022-04-25 16:41:50|310.01|306.89|311.2|308.08|311.2|308.08|310.01|306.89|0
1650904920000|2022-04-25 16:42:00|311|307.88|310.61|307.49|311|307.88|310.21|307.09|0
1650904930000|2022-04-25 16:42:10|310.41|307.29|310.8|307.68|311|307.88|310.41|307.29|0
1650904940000|2022-04-25 16:42:20|311.4|308.28|311.79|308.67|311.79|308.67|311.4|308.28|0
1650904950000|2022-04-25 16:42:30|311.4|308.28|311.99|308.87|312.19|309.07|311.4|308.28|0
1650904960000|2022-04-25 16:42:40|312.09|308.97|312.38|309.26|312.58|309.46|311.99|308.87|0
1650904970000|2022-04-25 16:42:50|312.58|309.46|311.79|308.67|312.58|309.46|311.79|308.67|0
1650904980000|2022-04-25 16:43:00|311.4|308.28|311.79|308.67|312.19|309.07|311.4|308.28|0
1650904990000|2022-04-25 16:43:10|310.8|307.68|311.2|308.08|311.99|308.87|310.8|307.68|0
1650905000000|2022-04-25 16:43:20|311|307.88|311|307.88|311.2|308.08|310.8|307.68|0
1650905010000|2022-04-25 16:43:30|311.2|308.08|312.19|309.07|312.19|309.07|311.2|308.08|0
1650905020000|2022-04-25 16:43:40|311.99|308.87|311.59|308.47|312.19|309.07|311.59|308.47|0
1650905030000|2022-04-25 16:43:50|311|307.88|310.8|307.68|311|307.88|310.8|307.68|0
1650905040000|2022-04-25 16:44:00|311.2|308.08|311.2|308.08|311.2|308.08|310.6|307.48|0
1650905050000|2022-04-25 16:44:10|310.8|307.68|311|307.88|311|307.88|310.71|307.59|0
1650905060000|2022-04-25 16:44:20|310.8|307.68|312.19|309.07|312.19|309.07|310.8|307.68|0
1650905070000|2022-04-25 16:44:30|312.18|309.06|311.1|307.98|312.18|309.06|311.1|307.98|0
1650905080000|2022-04-25 16:44:40|311.2|308.08|311.99|308.87|311.99|308.87|311.2|308.08|0
1650905090000|2022-04-25 16:44:50|312.18|309.06|312.38|309.26|312.38|309.26|311.79|308.67|0
1650905100000|2022-04-25 16:45:00|311.99|308.87|312.18|309.06|312.18|309.06|311.99|308.87|0
1650905110000|2022-04-25 16:45:10|311.79|308.67|311.79|308.67|312.18|309.06|311.79|308.67|0
1650905120000|2022-04-25 16:45:20|310.21|307.09|309.42|306.3|310.21|307.09|309.42|306.3|0
1650905130000|2022-04-25 16:45:30|309.62|306.5|310.01|306.89|310.21|307.09|309.62|306.5|0
1650905140000|2022-04-25 16:45:40|310.21|307.09|309.81|306.69|310.21|307.09|309.22|306.1|0
1650905150000|2022-04-25 16:45:50|309.62|306.5|309.03|305.91|309.62|306.5|309.03|305.91|0
1650905160000|2022-04-25 16:46:00|308.83|305.71|307.06|303.94|308.83|305.71|307.06|303.94|0
1650905170000|2022-04-25 16:46:10|306.86|303.74|307.45|304.33|307.65|304.53|306.86|303.74|0
1650905180000|2022-04-25 16:46:20|307.65|304.53|308.04|304.92|308.04|304.92|307.65|304.53|0
1650905190000|2022-04-25 16:46:30|307.85|304.73|307.45|304.33|307.85|304.73|307.45|304.33|0
1650905200000|2022-04-25 16:46:40|306.86|303.74|306.27|303.15|306.86|303.74|306.27|303.15|0
1650905210000|2022-04-25 16:46:50|306.47|303.35|307.65|304.53|307.65|304.53|306.47|303.35|0
1650905220000|2022-04-25 16:47:00|309.22|306.1|308.63|305.51|309.22|306.1|308.24|305.12|0
1650905230000|2022-04-25 16:47:10|309.22|306.1|310.21|307.09|310.21|307.09|309.22|306.1|0
1650905240000|2022-04-25 16:47:20|309.62|306.5|309.81|306.69|310.01|306.89|309.03|305.91|0
1650905250000|2022-04-25 16:47:30|310.21|307.09|310.01|306.89|310.8|307.68|310.01|306.89|0
1650905260000|2022-04-25 16:47:40|310.41|307.29|311.79|308.67|311.99|308.87|310.41|307.29|0
1650905270000|2022-04-25 16:47:50|311.99|308.87|310.8|307.68|312.18|309.06|310.8|307.68|0
1650905280000|2022-04-25 16:48:00|310.21|307.09|311.39|308.27|311.39|308.27|310.21|307.09|0
1650905290000|2022-04-25 16:48:10|311.79|308.67|312.58|309.46|312.97|309.85|311.79|308.67|0
1650905300000|2022-04-25 16:48:20|312.38|309.26|311|307.88|312.38|309.26|311|307.88|0
1650905310000|2022-04-25 16:48:30|310.8|307.68|310.21|307.09|310.8|307.68|310.21|307.09|0
1650905320000|2022-04-25 16:48:40|310.01|306.89|308.24|305.12|310.01|306.89|308.24|305.12|0
1650905330000|2022-04-25 16:48:50|308.63|305.51|308.04|304.92|308.63|305.51|308.04|304.92|0
1650905340000|2022-04-25 16:49:00|307.45|304.33|305.88|302.76|307.45|304.33|305.88|302.76|0
1650905350000|2022-04-25 16:49:10|305.69|302.57|305.29|302.17|305.69|302.57|305.29|302.17|0
1650905360000|2022-04-25 16:49:20|305.4|302.28|303.92|300.8|305.4|302.28|303.53|300.41|0
1650905370000|2022-04-25 16:49:30|303.53|300.41|301.58|298.46|303.53|300.41|301.58|298.46|0
1650905380000|2022-04-25 16:49:40|301.49|298.37|302.17|299.05|302.17|299.05|301.49|298.37|0
1650905390000|2022-04-25 16:49:50|301.78|298.66|302.17|299.05|302.36|299.24|301.78|298.66|0
1650905400000|2022-04-25 16:50:00|301.78|298.66|301.19|298.07|301.78|298.66|301.19|298.07|0
1650905410000|2022-04-25 16:50:10|301.78|298.66|301.39|298.27|301.78|298.66|301|297.88|0
1650905420000|2022-04-25 16:50:20|301.19|298.07|301.78|298.66|301.78|298.66|301.19|298.07|0
1650905430000|2022-04-25 16:50:30|302.36|299.24|302.17|299.05|302.75|299.63|302.17|299.05|0
1650905440000|2022-04-25 16:50:40|301.39|298.27|302.56|299.44|302.56|299.44|301.39|298.27|0
1650905450000|2022-04-25 16:50:50|302.17|299.05|301.58|298.46|302.17|299.05|301.19|298.07|0
1650905460000|2022-04-25 16:51:00|301.88|298.76|303.73|300.61|303.73|300.61|301.78|298.66|0
1650905470000|2022-04-25 16:51:10|303.53|300.41|303.92|300.8|304.12|301|303.53|300.41|0
1650905480000|2022-04-25 16:51:20|304.12|301|304.31|301.19|304.31|301.19|304.12|301|0
1650905490000|2022-04-25 16:51:30|304.51|301.39|304.51|301.39|304.51|301.39|304.12|301|0
1650905500000|2022-04-25 16:51:40|304.9|301.78|304.12|301|304.9|301.78|304.12|301|0
1650905510000|2022-04-25 16:51:50|303.92|300.8|304.31|301.19|304.51|301.39|303.92|300.8|0
1650905520000|2022-04-25 16:52:00|304.9|301.78|305.88|302.76|305.88|302.76|304.9|301.78|0
1650905530000|2022-04-25 16:52:10|306.08|302.96|306.08|302.96|306.08|302.96|305.49|302.37|0
1650905540000|2022-04-25 16:52:20|306.47|303.35|306.08|302.96|306.47|303.35|306.08|302.96|0
1650905550000|2022-04-25 16:52:30|305.68|302.56|306.66|303.54|306.66|303.54|305.68|302.56|0
1650905560000|2022-04-25 16:52:40|306.37|303.25|306.47|303.35|306.47|303.35|305.88|302.76|0
1650905570000|2022-04-25 16:52:50|306.27|303.15|307.25|304.13|307.25|304.13|306.27|303.15|0
1650905580000|2022-04-25 16:53:00|308.53|305.41|307.65|304.53|308.53|305.41|307.45|304.33|0
1650905590000|2022-04-25 16:53:10|308.04|304.92|307.06|303.94|308.04|304.92|307.06|303.94|0
1650905600000|2022-04-25 16:53:20|306.66|303.54|305.88|302.76|306.66|303.54|305.88|302.76|0
1650905610000|2022-04-25 16:53:30|306.47|303.35|307.06|303.94|307.06|303.94|306.27|303.15|0
1650905620000|2022-04-25 16:53:40|307.45|304.33|307.06|303.94|307.45|304.33|306.86|303.74|0
1650905630000|2022-04-25 16:53:50|306.96|303.84|306.27|303.15|307.25|304.13|306.27|303.15|0
1650905640000|2022-04-25 16:54:00|305.88|302.76|306.86|303.74|306.86|303.74|305.88|302.76|0
1650905650000|2022-04-25 16:54:10|307.25|304.13|307.45|304.33|307.45|304.33|307.25|304.13|0
1650905660000|2022-04-25 16:54:20|307.64|304.52|308.23|305.11|308.53|305.41|307.64|304.52|0
1650905670000|2022-04-25 16:54:30|308.63|305.51|309.42|306.3|309.42|306.3|308.63|305.51|0
1650905680000|2022-04-25 16:54:40|309.81|306.69|310.2|307.08|310.2|307.08|309.81|306.69|0
1650905690000|2022-04-25 16:54:50|310.01|306.89|310.2|307.08|310.2|307.08|309.81|306.69|0
1650905700000|2022-04-25 16:55:00|310.4|307.28|311.39|308.27|311.39|308.27|310.01|306.89|0
1650905710000|2022-04-25 16:55:10|311.19|308.07|311.59|308.47|311.59|308.47|311.19|308.07|0
1650905720000|2022-04-25 16:55:20|311.78|308.66|311.78|308.66|311.89|308.77|311.78|308.66|0
1650905730000|2022-04-25 16:55:30|310.8|307.68|310.8|307.68|310.8|307.68|310.4|307.28|0
1650905740000|2022-04-25 16:55:40|310.11|306.99|310.6|307.48|310.6|307.48|310.11|306.99|0
1650905750000|2022-04-25 16:55:50|310.01|306.89|309.61|306.49|310.01|306.89|309.61|306.49|0
1650905760000|2022-04-25 16:56:00|310.01|306.89|310.6|307.48|311.19|308.07|310.01|306.89|0
1650905770000|2022-04-25 16:56:10|310.79|307.67|311.69|308.57|311.69|308.57|310.79|307.67|0
1650905780000|2022-04-25 16:56:20|312.97|309.85|313.17|310.05|313.17|310.05|312.57|309.45|0
1650905790000|2022-04-25 16:56:30|312.77|309.65|312.38|309.26|312.77|309.65|312.18|309.06|0
1650905800000|2022-04-25 16:56:40|312.57|309.45|311.58|308.46|312.77|309.65|311.58|308.46|0
1650905810000|2022-04-25 16:56:50|311.78|308.66|312.57|309.45|312.57|309.45|311.78|308.66|0
1650905820000|2022-04-25 16:57:00|312.38|309.26|312.77|309.65|313.17|310.05|312.38|309.26|0
1650905830000|2022-04-25 16:57:10|312.38|309.26|311.78|308.66|312.57|309.45|311.78|308.66|0
1650905840000|2022-04-25 16:57:20|311.98|308.86|312.77|309.65|312.77|309.65|311.98|308.86|0
1650905850000|2022-04-25 16:57:30|312.57|309.45|312.18|309.06|312.57|309.45|311.78|308.66|0
1650905860000|2022-04-25 16:57:40|311.98|308.86|312.37|309.25|313.17|310.05|311.98|308.86|0
1650905870000|2022-04-25 16:57:50|312.57|309.45|312.37|309.25|312.57|309.45|312.37|309.25|0
1650905880000|2022-04-25 16:58:00|312.18|309.06|311.78|308.66|312.18|309.06|311.78|308.66|0
1650905890000|2022-04-25 16:58:10|311.98|308.86|311.98|308.86|311.98|308.86|311.78|308.66|0
1650905900000|2022-04-25 16:58:20|311.19|308.07|310.4|307.28|311.78|308.66|310.4|307.28|0
1650905910000|2022-04-25 16:58:30|310.79|307.67|311.19|308.07|311.58|308.46|310.79|307.67|0
1650905920000|2022-04-25 16:58:40|311.58|308.46|312.48|309.36|312.48|309.36|311.58|308.46|0
1650905930000|2022-04-25 16:58:50|312.37|309.25|311.69|308.57|312.37|309.25|311.69|308.57|0
1650905940000|2022-04-25 16:59:00|311.49|308.37|311.19|308.07|311.49|308.37|310.4|307.28|0
1650905950000|2022-04-25 16:59:10|310.79|307.67|311.58|308.46|311.58|308.46|310.79|307.67|0
1650905960000|2022-04-25 16:59:20|311.98|308.86|310.2|307.08|311.98|308.86|310.2|307.08|0
1650905970000|2022-04-25 16:59:30|310.6|307.48|309.02|305.9|310.6|307.48|309.02|305.9|0
1650905980000|2022-04-25 16:59:40|309.41|306.29|309.41|306.29|310|306.88|309.22|306.1|0
1650905990000|2022-04-25 16:59:50|309.81|306.69|310.2|307.08|310.4|307.28|309.81|306.69|0
1650906000000|2022-04-25 17:00:00|309.61|306.49|309.02|305.9|309.81|306.69|309.02|305.9|0
1650906010000|2022-04-25 17:00:10|307.84|304.72|307.64|304.52|309.02|305.9|307.64|304.52|0
1650906020000|2022-04-25 17:00:20|307.25|304.13|307.44|304.32|307.64|304.52|307.25|304.13|0
1650906030000|2022-04-25 17:00:30|307.84|304.72|309.61|306.49|309.61|306.49|307.84|304.72|0
1650906040000|2022-04-25 17:00:40|311.19|308.07|311.98|308.86|311.98|308.86|311.19|308.07|0
1650906050000|2022-04-25 17:00:50|312.18|309.06|313.17|310.05|313.17|310.05|312.18|309.06|0
1650906060000|2022-04-25 17:01:00|312.57|309.45|312.97|309.85|312.97|309.85|312.57|309.45|0
1650906070000|2022-04-25 17:01:10|314.35|311.23|315.55|312.43|315.55|312.43|313.96|310.84|0
1650906080000|2022-04-25 17:01:20|316.34|313.22|316.14|313.02|316.54|313.42|315.94|312.82|0
1650906090000|2022-04-25 17:01:30|316.54|313.42|316.94|313.82|316.94|313.82|316.34|313.22|0
1650906100000|2022-04-25 17:01:40|317.14|314.02|317.24|314.12|317.24|314.12|316.94|313.82|0
1650906110000|2022-04-25 17:01:50|317.94|314.82|316.94|313.82|317.94|314.82|316.94|313.82|0
1650906120000|2022-04-25 17:02:00|317.14|314.02|316.54|313.42|317.74|314.62|316.54|313.42|0
1650906130000|2022-04-25 17:02:10|317.14|314.02|318.13|315.01|318.13|315.01|317.14|314.02|0
1650906140000|2022-04-25 17:02:20|317.94|314.82|317.74|314.62|317.94|314.82|317.74|314.62|0
1650906150000|2022-04-25 17:02:30|317.34|314.22|316.54|313.42|317.34|314.22|316.34|313.22|0
1650906160000|2022-04-25 17:02:40|316.74|313.62|316.54|313.42|316.74|313.62|316.54|313.42|0
1650906170000|2022-04-25 17:02:50|316.84|313.72|316.34|313.22|316.94|313.82|316.05|312.93|0
1650906180000|2022-04-25 17:03:00|316.54|313.42|316.54|313.42|317.54|314.42|316.54|313.42|0
1650906190000|2022-04-25 17:03:10|316.14|313.02|316.14|313.02|316.54|313.42|316.14|313.02|0
1650906200000|2022-04-25 17:03:20|315.15|312.03|316.34|313.22|316.34|313.22|315.15|312.03|0
1650906210000|2022-04-25 17:03:30|316.94|313.82|315.74|312.62|316.94|313.82|315.74|312.62|0
1650906220000|2022-04-25 17:03:40|315.94|312.82|315.74|312.62|316.14|313.02|315.54|312.42|0
1650906230000|2022-04-25 17:03:50|316.05|312.93|316.74|313.62|316.74|313.62|316.05|312.93|0
1650906240000|2022-04-25 17:04:00|316.34|313.22|317.14|314.02|317.14|314.02|316.34|313.22|0
1650906250000|2022-04-25 17:04:10|317.34|314.22|317.14|314.02|317.34|314.22|316.94|313.82|0
1650906260000|2022-04-25 17:04:20|317.73|314.61|317.93|314.81|317.93|314.81|317.54|314.42|0
1650906270000|2022-04-25 17:04:30|317.73|314.61|316.54|313.42|317.73|314.61|316.54|313.42|0
1650906280000|2022-04-25 17:04:40|316.74|313.62|317.73|314.61|317.73|314.61|316.74|313.62|0
1650906290000|2022-04-25 17:04:50|317.34|314.22|317.34|314.22|317.53|314.41|317.34|314.22|0
1650906300000|2022-04-25 17:05:00|316.94|313.82|316.34|313.22|316.94|313.82|316.14|313.02|0
1650906310000|2022-04-25 17:05:10|316.94|313.82|316.24|313.12|316.94|313.82|316.24|313.12|0
1650906320000|2022-04-25 17:05:20|317.53|314.41|317.93|314.81|317.93|314.81|317.53|314.41|0
1650906330000|2022-04-25 17:05:30|317.73|314.61|317.14|314.02|317.73|314.61|316.94|313.82|0
1650906340000|2022-04-25 17:05:40|316.74|313.62|317.34|314.22|317.53|314.41|316.74|313.62|0
1650906350000|2022-04-25 17:05:50|317.73|314.61|317.73|314.61|317.73|314.61|317.53|314.41|0
1650906360000|2022-04-25 17:06:00|317.44|314.32|316.34|313.22|317.44|314.32|316.34|313.22|0
1650906370000|2022-04-25 17:06:10|316.94|313.82|316.14|313.02|316.94|313.82|316.14|313.02|0
1650906380000|2022-04-25 17:06:20|316.54|313.42|315.34|312.22|316.54|313.42|315.34|312.22|0
1650906390000|2022-04-25 17:06:30|315.15|312.03|314.55|311.43|315.15|312.03|314.55|311.43|0
1650906400000|2022-04-25 17:06:40|313.56|310.44|313.56|310.44|313.56|310.44|312.57|309.45|0
1650906410000|2022-04-25 17:06:50|313.36|310.24|314.35|311.23|314.35|311.23|313.36|310.24|0
1650906420000|2022-04-25 17:07:00|314.55|311.43|313.16|310.04|314.75|311.63|313.16|310.04|0
1650906430000|2022-04-25 17:07:10|312.57|309.45|312.57|309.45|312.57|309.45|312.37|309.25|0
1650906440000|2022-04-25 17:07:20|312.27|309.15|311.78|308.66|312.57|309.45|311.78|308.66|0
1650906450000|2022-04-25 17:07:30|311.58|308.46|311.78|308.66|311.78|308.66|311.18|308.06|0
1650906460000|2022-04-25 17:07:40|311.58|308.46|310|306.88|311.58|308.46|310|306.88|0
1650906470000|2022-04-25 17:07:50|309.41|306.29|309.21|306.09|309.41|306.29|309.01|305.89|0
1650906480000|2022-04-25 17:08:00|309.41|306.29|310.2|307.08|310.2|307.08|309.41|306.29|0
1650906490000|2022-04-25 17:08:10|310.59|307.47|311.38|308.26|311.38|308.26|310.59|307.47|0
1650906500000|2022-04-25 17:08:20|311.18|308.06|310.59|307.47|311.18|308.06|310.39|307.27|0
1650906510000|2022-04-25 17:08:30|310.79|307.67|310.2|307.08|311.38|308.26|310.2|307.08|0
1650906520000|2022-04-25 17:08:40|310.39|307.27|310.79|307.67|310.79|307.67|310.39|307.27|0
1650906530000|2022-04-25 17:08:50|310.59|307.47|309.41|306.29|310.59|307.47|309.41|306.29|0
1650906540000|2022-04-25 17:09:00|309.21|306.09|308.23|305.11|309.21|306.09|307.64|304.52|0
1650906550000|2022-04-25 17:09:10|308.62|305.5|309.01|305.89|309.01|305.89|308.62|305.5|0
1650906560000|2022-04-25 17:09:20|309.21|306.09|309.6|306.48|309.8|306.68|309.21|306.09|0
1650906570000|2022-04-25 17:09:30|308.82|305.7|307.64|304.52|308.82|305.7|307.64|304.52|0
1650906580000|2022-04-25 17:09:40|307.44|304.32|308.22|305.1|308.22|305.1|307.44|304.32|0
1650906590000|2022-04-25 17:09:50|307.64|304.52|307.24|304.12|308.03|304.91|307.24|304.12|0
1650906600000|2022-04-25 17:10:00|306.06|302.94|307.05|303.93|307.05|303.93|306.06|302.94|0
1650906610000|2022-04-25 17:10:10|305.48|302.36|306.06|302.94|306.26|303.14|305.48|302.36|0
1650906620000|2022-04-25 17:10:20|305.87|302.75|305.87|302.75|305.87|302.75|305.48|302.36|0
1650906630000|2022-04-25 17:10:30|305.48|302.36|306.17|303.05|306.26|303.14|305.48|302.36|0
1650906640000|2022-04-25 17:10:40|306.65|303.53|307.05|303.93|307.05|303.93|306.56|303.44|0
1650906650000|2022-04-25 17:10:50|306.95|303.83|306.26|303.14|306.95|303.83|306.26|303.14|0
1650906660000|2022-04-25 17:11:00|306.46|303.34|306.26|303.14|307.05|303.93|306.26|303.14|0
1650906670000|2022-04-25 17:11:10|306.95|303.83|306.65|303.53|307.05|303.93|306.65|303.53|0
1650906680000|2022-04-25 17:11:20|307.05|303.93|305.67|302.55|307.05|303.93|305.67|302.55|0
1650906690000|2022-04-25 17:11:30|305.28|302.16|304.89|301.77|305.28|302.16|304.5|301.38|0
1650906700000|2022-04-25 17:11:40|304.69|301.57|303.23|300.11|304.69|301.57|303.23|300.11|0
1650906710000|2022-04-25 17:11:50|303.52|300.4|302.93|299.81|303.52|300.4|302.93|299.81|0
1650906720000|2022-04-25 17:12:00|302.15|299.03|301.18|298.06|302.15|299.03|301.18|298.06|0
1650906730000|2022-04-25 17:12:10|301.76|298.64|301.96|298.84|301.96|298.84|301.38|298.26|0
1650906740000|2022-04-25 17:12:20|302.45|299.33|301.67|298.55|302.54|299.42|301.18|298.06|0
1650906750000|2022-04-25 17:12:30|301.38|298.26|300.99|297.87|301.57|298.45|300.99|297.87|0
1650906760000|2022-04-25 17:12:40|300.4|297.28|301.38|298.26|301.38|298.26|300.4|297.28|0
1650906770000|2022-04-25 17:12:50|301.18|298.06|301.18|298.06|301.18|298.06|300.79|297.67|0
1650906780000|2022-04-25 17:13:00|300.99|297.87|300.99|297.87|301.57|298.45|300.6|297.48|0
1650906790000|2022-04-25 17:13:10|301.76|298.64|301.37|298.25|301.76|298.64|301.37|298.25|0
1650906800000|2022-04-25 17:13:20|301.67|298.55|302.93|299.81|302.93|299.81|301.67|298.55|0
1650906810000|2022-04-25 17:13:30|302.35|299.23|302.35|299.23|302.54|299.42|302.15|299.03|0
1650906820000|2022-04-25 17:13:40|302.15|299.03|302.54|299.42|302.54|299.42|301.96|298.84|0
1650906830000|2022-04-25 17:13:50|303.32|300.2|303.52|300.4|303.52|300.4|303.13|300.01|0
1650906840000|2022-04-25 17:14:00|303.91|300.79|303.71|300.59|303.91|300.79|303.71|300.59|0
1650906850000|2022-04-25 17:14:10|302.74|299.62|303.52|300.4|303.52|300.4|302.74|299.62|0
1650906860000|2022-04-25 17:14:20|303.32|300.2|303.52|300.4|303.52|300.4|303.32|300.2|0
1650906870000|2022-04-25 17:14:30|303.91|300.79|302.93|299.81|303.91|300.79|302.93|299.81|0
1650906880000|2022-04-25 17:14:40|302.74|299.62|301.96|298.84|302.74|299.62|301.96|298.84|0
1650906890000|2022-04-25 17:14:50|302.15|299.03|302.35|299.23|302.93|299.81|302.15|299.03|0
1650906900000|2022-04-25 17:15:00|301.18|298.06|301.18|298.06|302.74|299.62|301.18|298.06|0
1650906910000|2022-04-25 17:15:10|299.24|296.12|299.24|296.12|299.24|296.12|299.24|296.12|0
1650906920000|2022-04-25 17:15:20|299.43|296.31|300.01|296.89|300.01|296.89|299.24|296.12|0
1650906930000|2022-04-25 17:15:30|300.4|297.28|299.43|296.31|300.4|297.28|299.43|296.31|0
1650906940000|2022-04-25 17:15:40|299.24|296.12|299.43|296.31|299.43|296.31|299.24|296.12|0
1650906950000|2022-04-25 17:15:50|299.04|295.92|298.07|294.95|299.04|295.92|298.07|294.95|0
1650906960000|2022-04-25 17:16:00|297.69|294.57|297.11|293.99|297.69|294.57|297.11|293.99|0
1650906970000|2022-04-25 17:16:10|296.72|293.6|297.69|294.57|297.69|294.57|296.72|293.6|0
1650906980000|2022-04-25 17:16:20|298.27|295.15|299.43|296.31|299.43|296.31|298.27|295.15|0
1650906990000|2022-04-25 17:16:30|298.65|295.53|297.69|294.57|298.65|295.53|297.69|294.57|0
1650907000000|2022-04-25 17:16:40|297.3|294.18|298.07|294.95|298.07|294.95|297.3|294.18|0
1650907010000|2022-04-25 17:16:50|298.27|295.15|298.85|295.73|298.85|295.73|298.27|295.15|0
1650907020000|2022-04-25 17:17:00|299.04|295.92|298.65|295.53|299.04|295.92|298.65|295.53|0
1650907030000|2022-04-25 17:17:10|298.85|295.73|299.43|296.31|299.82|296.7|298.85|295.73|0
1650907040000|2022-04-25 17:17:20|299.72|296.6|300.01|296.89|300.01|296.89|299.62|296.5|0
1650907050000|2022-04-25 17:17:30|300.4|297.28|300.79|297.67|300.79|297.67|300.4|297.28|0
1650907060000|2022-04-25 17:17:40|300.98|297.86|300.98|297.86|301.37|298.25|300.79|297.67|0
1650907070000|2022-04-25 17:17:50|301.37|298.25|301.76|298.64|301.76|298.64|301.37|298.25|0
1650907080000|2022-04-25 17:18:00|302.15|299.03|302.54|299.42|302.54|299.42|302.15|299.03|0
1650907090000|2022-04-25 17:18:10|302.74|299.62|302.93|299.81|302.93|299.81|302.35|299.23|0
1650907100000|2022-04-25 17:18:20|303.13|300.01|303.32|300.2|303.42|300.3|302.93|299.81|0
1650907110000|2022-04-25 17:18:30|303.52|300.4|303.13|300.01|303.52|300.4|302.54|299.42|0
1650907120000|2022-04-25 17:18:40|302.74|299.62|302.35|299.23|302.74|299.62|301.96|298.84|0
1650907130000|2022-04-25 17:18:50|302.15|299.03|302.15|299.03|302.15|299.03|301.76|298.64|0
1650907140000|2022-04-25 17:19:00|301.28|298.16|301.47|298.35|301.47|298.35|300.98|297.86|0
1650907150000|2022-04-25 17:19:10|301.57|298.45|302.15|299.03|302.15|299.03|301.57|298.45|0
1650907160000|2022-04-25 17:19:20|302.54|299.42|303.13|300.01|303.13|300.01|301.96|298.84|0
1650907170000|2022-04-25 17:19:30|302.93|299.81|301.86|298.74|302.93|299.81|301.86|298.74|0
1650907180000|2022-04-25 17:19:40|301.96|298.84|301.18|298.06|301.96|298.84|301.18|298.06|0
1650907190000|2022-04-25 17:19:50|301.57|298.45|301.76|298.64|302.15|299.03|301.57|298.45|0
1650907200000|2022-04-25 17:20:00|301.37|298.25|300.79|297.67|301.37|298.25|300.4|297.28|0
1650907210000|2022-04-25 17:20:10|300.98|297.86|301.37|298.25|301.57|298.45|300.98|297.86|0
1650907220000|2022-04-25 17:20:20|300.98|297.86|302.34|299.22|302.34|299.22|300.98|297.86|0
1650907230000|2022-04-25 17:20:30|302.54|299.42|302.34|299.22|302.84|299.72|302.34|299.22|0
1650907240000|2022-04-25 17:20:40|301.95|298.83|301.95|298.83|301.95|298.83|301.95|298.83|0
1650907250000|2022-04-25 17:20:50|301.56|298.44|301.37|298.25|301.56|298.44|301.37|298.25|0
1650907260000|2022-04-25 17:21:00|300.59|297.47|301.86|298.74|301.86|298.74|300.59|297.47|0
1650907270000|2022-04-25 17:21:10|302.15|299.03|302.15|299.03|302.34|299.22|302.15|299.03|0
1650907280000|2022-04-25 17:21:20|301.18|298.06|301.18|298.06|301.37|298.25|301.18|298.06|0
1650907290000|2022-04-25 17:21:30|301.37|298.25|301.37|298.25|301.37|298.25|300.98|297.86|0
1650907300000|2022-04-25 17:21:40|300.98|297.86|300.59|297.47|300.98|297.86|300.59|297.47|0
1650907310000|2022-04-25 17:21:50|300.79|297.67|301.95|298.83|301.95|298.83|300.79|297.67|0
1650907320000|2022-04-25 17:22:00|301.17|298.05|302.54|299.42|302.54|299.42|301.17|298.05|0
1650907330000|2022-04-25 17:22:10|302.73|299.61|303.51|300.39|303.51|300.39|302.73|299.61|0
1650907340000|2022-04-25 17:22:20|303.32|300.2|303.12|300|303.32|300.2|302.93|299.81|0
1650907350000|2022-04-25 17:22:30|303.32|300.2|303.51|300.39|303.51|300.39|303.32|300.2|0
1650907360000|2022-04-25 17:22:40|303.71|300.59|303.71|300.59|303.71|300.59|303.51|300.39|0
1650907370000|2022-04-25 17:22:50|303.9|300.78|303.03|299.91|303.9|300.78|303.03|299.91|0
1650907380000|2022-04-25 17:23:00|303.32|300.2|304.29|301.17|304.29|301.17|303.32|300.2|0
1650907390000|2022-04-25 17:23:10|304.1|300.98|303.32|300.2|304.1|300.98|303.12|300|0
1650907400000|2022-04-25 17:23:20|302.93|299.81|303.22|300.1|303.22|300.1|302.73|299.61|0
1650907410000|2022-04-25 17:23:30|302.93|299.81|303.32|300.2|303.32|300.2|302.73|299.61|0
1650907420000|2022-04-25 17:23:40|303.51|300.39|303.12|300|303.51|300.39|302.93|299.81|0
1650907430000|2022-04-25 17:23:50|302.73|299.61|302.73|299.61|302.73|299.61|302.34|299.22|0
1650907440000|2022-04-25 17:24:00|302.93|299.81|303.12|300|303.12|300|302.73|299.61|0
1650907450000|2022-04-25 17:24:10|302.73|299.61|302.15|299.03|302.73|299.61|302.15|299.03|0
1650907460000|2022-04-25 17:24:20|301.95|298.83|302.34|299.22|302.34|299.22|301.76|298.64|0
1650907470000|2022-04-25 17:24:30|302.73|299.61|302.93|299.81|302.93|299.81|302.54|299.42|0
1650907480000|2022-04-25 17:24:40|301.95|298.83|300.98|297.86|301.95|298.83|300.98|297.86|0
1650907490000|2022-04-25 17:24:50|301.66|298.54|301.17|298.05|301.66|298.54|301.17|298.05|0
1650907500000|2022-04-25 17:25:00|300.01|296.89|300.01|296.89|300.2|297.08|299.62|296.5|0
1650907510000|2022-04-25 17:25:10|299.81|296.69|299.23|296.11|300.01|296.89|299.23|296.11|0
1650907520000|2022-04-25 17:25:20|298.84|295.72|298.84|295.72|299.04|295.92|298.84|295.72|0
1650907530000|2022-04-25 17:25:30|298.65|295.53|298.84|295.72|298.84|295.72|298.65|295.53|0
1650907540000|2022-04-25 17:25:40|300.01|296.89|300.01|296.89|300.01|296.89|299.81|296.69|0
1650907550000|2022-04-25 17:25:50|300.2|297.08|300.39|297.27|300.39|297.27|300.2|297.08|0
1650907560000|2022-04-25 17:26:00|300.59|297.47|301.17|298.05|301.76|298.64|300.59|297.47|0
1650907570000|2022-04-25 17:26:10|301.27|298.15|301.95|298.83|301.95|298.83|301.27|298.15|0
1650907580000|2022-04-25 17:26:20|302.54|299.42|302.93|299.81|303.32|300.2|302.54|299.42|0
1650907590000|2022-04-25 17:26:30|303.71|300.59|303.32|300.2|303.71|300.59|303.12|300|0
1650907600000|2022-04-25 17:26:40|303.12|300|303.9|300.78|303.9|300.78|303.12|300|0
1650907610000|2022-04-25 17:26:50|304.29|301.17|305.27|302.15|305.27|302.15|304.29|301.17|0
1650907620000|2022-04-25 17:27:00|305.18|302.06|306.05|302.93|306.45|303.33|305.18|302.06|0
1650907630000|2022-04-25 17:27:10|306.45|303.33|306.05|302.93|306.45|303.33|306.05|302.93|0
1650907640000|2022-04-25 17:27:20|306.64|303.52|306.55|303.43|306.74|303.62|306.45|303.33|0
1650907650000|2022-04-25 17:27:30|306.45|303.33|305.86|302.74|306.45|303.33|305.86|302.74|0
1650907660000|2022-04-25 17:27:40|306.05|302.93|306.84|303.72|306.84|303.72|305.86|302.74|0
1650907670000|2022-04-25 17:27:50|307.23|304.11|307.03|303.91|307.23|304.11|306.84|303.72|0
1650907680000|2022-04-25 17:28:00|306.84|303.72|306.45|303.33|306.84|303.72|306.25|303.13|0
1650907690000|2022-04-25 17:28:10|307.23|304.11|307.23|304.11|307.53|304.41|307.03|303.91|0
1650907700000|2022-04-25 17:28:20|307.62|304.5|305.66|302.54|307.62|304.5|305.66|302.54|0
1650907710000|2022-04-25 17:28:30|305.86|302.74|305.07|301.95|306.05|302.93|305.07|301.95|0
1650907720000|2022-04-25 17:28:40|304.68|301.56|304.88|301.76|304.88|301.76|304.68|301.56|0
1650907730000|2022-04-25 17:28:50|305.07|301.95|305.86|302.74|305.86|302.74|305.07|301.95|0
1650907740000|2022-04-25 17:29:00|306.05|302.93|305.66|302.54|306.05|302.93|305.47|302.35|0
1650907750000|2022-04-25 17:29:10|305.47|302.35|303.7|300.58|305.47|302.35|303.7|300.58|0
1650907760000|2022-04-25 17:29:20|302.92|299.8|302.73|299.61|302.92|299.8|302.14|299.02|0
1650907770000|2022-04-25 17:29:30|302.53|299.41|302.92|299.8|302.92|299.8|302.53|299.41|0
1650907780000|2022-04-25 17:29:40|303.7|300.58|303.7|300.58|303.7|300.58|303.51|300.39|0
1650907790000|2022-04-25 17:29:50|303.51|300.39|302.34|299.22|303.51|300.39|302.34|299.22|0
1650907800000|2022-04-25 17:30:00|302.14|299.02|303.12|300|303.12|300|302.14|299.02|0
1650907810000|2022-04-25 17:30:10|303.7|300.58|302.05|298.93|304.1|300.98|301.95|298.83|0
1650907820000|2022-04-25 17:30:20|300.59|297.47|299.42|296.3|300.59|297.47|299.23|296.11|0
1650907830000|2022-04-25 17:30:30|299.23|296.11|297.68|294.56|299.23|296.11|297.48|294.36|0
1650907840000|2022-04-25 17:30:40|298.26|295.14|299.61|296.49|299.61|296.49|298.26|295.14|0
1650907850000|2022-04-25 17:30:50|299.42|296.3|298.84|295.72|299.42|296.3|298.64|295.52|0
1650907860000|2022-04-25 17:31:00|299.72|296.6|300.39|297.27|300.39|297.27|299.72|296.6|0
1650907870000|2022-04-25 17:31:10|300.3|297.18|300.88|297.76|300.88|297.76|300.3|297.18|0
1650907880000|2022-04-25 17:31:20|300.59|297.47|299.42|296.3|300.59|297.47|299.42|296.3|0
1650907890000|2022-04-25 17:31:30|299.61|296.49|299.23|296.11|299.61|296.49|299.03|295.91|0
1650907900000|2022-04-25 17:31:40|299.61|296.49|300.49|297.37|300.49|297.37|299.61|296.49|0
1650907910000|2022-04-25 17:31:50|300.39|297.27|299.61|296.49|300.39|297.27|299.61|296.49|0
1650907920000|2022-04-25 17:32:00|299.03|295.91|300|296.88|300|296.88|299.03|295.91|0
1650907930000|2022-04-25 17:32:10|300.39|297.27|301.36|298.24|301.75|298.63|300.39|297.27|0
1650907940000|2022-04-25 17:32:20|301.75|298.63|301.56|298.44|301.95|298.83|301.36|298.24|0
1650907950000|2022-04-25 17:32:30|302.14|299.02|302.34|299.22|302.53|299.41|302.14|299.02|0
1650907960000|2022-04-25 17:32:40|303.31|300.19|302.34|299.22|303.31|300.19|302.14|299.02|0
1650907970000|2022-04-25 17:32:50|301.95|298.83|301.75|298.63|301.95|298.83|301.75|298.63|0
1650907980000|2022-04-25 17:33:00|301.95|298.83|302.73|299.61|302.73|299.61|301.66|298.54|0
1650907990000|2022-04-25 17:33:10|303.12|300|303.9|300.78|303.9|300.78|303.12|300|0
1650908000000|2022-04-25 17:33:20|304.68|301.56|305.56|302.44|305.56|302.44|304.68|301.56|0
1650908010000|2022-04-25 17:33:30|305.66|302.54|307.03|303.91|307.23|304.11|305.66|302.54|0
1650908020000|2022-04-25 17:33:40|307.42|304.3|306.25|303.13|307.42|304.3|306.25|303.13|0
1650908030000|2022-04-25 17:33:50|306.64|303.52|306.84|303.72|307.03|303.91|306.44|303.32|0
1650908040000|2022-04-25 17:34:00|307.23|304.11|308.01|304.89|308.01|304.89|307.23|304.11|0
1650908050000|2022-04-25 17:34:10|307.42|304.3|307.23|304.11|307.42|304.3|307.03|303.91|0
1650908060000|2022-04-25 17:34:20|307.42|304.3|306.64|303.52|307.42|304.3|306.64|303.52|0
1650908070000|2022-04-25 17:34:30|306.44|303.32|306.64|303.52|306.83|303.71|306.44|303.32|0
1650908080000|2022-04-25 17:34:40|306.25|303.13|306.44|303.32|306.44|303.32|306.05|302.93|0
1650908090000|2022-04-25 17:34:50|306.05|302.93|306.05|302.93|306.15|303.03|305.85|302.73|0
1650908100000|2022-04-25 17:35:00|306.64|303.52|306.74|303.62|307.23|304.11|306.25|303.13|0
1650908110000|2022-04-25 17:35:10|306.44|303.32|306.44|303.32|306.44|303.32|305.85|302.73|0
1650908120000|2022-04-25 17:35:20|306.05|302.93|307.62|304.5|307.62|304.5|306.05|302.93|0
1650908130000|2022-04-25 17:35:30|307.72|304.6|307.62|304.5|307.72|304.6|307.62|304.5|0
1650908140000|2022-04-25 17:35:40|307.82|304.7|308.21|305.09|308.6|305.48|307.82|304.7|0
1650908150000|2022-04-25 17:35:50|307.42|304.3|307.82|304.7|307.82|304.7|307.42|304.3|0
1650908160000|2022-04-25 17:36:00|308.8|305.68|308.6|305.48|308.8|305.68|308.6|305.48|0
1650908170000|2022-04-25 17:36:10|308.7|305.58|309|305.88|309.39|306.27|308.7|305.58|0
1650908180000|2022-04-25 17:36:20|308.6|305.48|309.19|306.07|309.19|306.07|308.6|305.48|0
1650908190000|2022-04-25 17:36:30|309|305.88|309|305.88|309.19|306.07|308.8|305.68|0
1650908200000|2022-04-25 17:36:40|309.1|305.98|309.78|306.66|309.78|306.66|309.1|305.98|0
1650908210000|2022-04-25 17:36:50|310.18|307.06|310.28|307.16|310.57|307.45|310.18|307.06|0
1650908220000|2022-04-25 17:37:00|309.69|306.57|310.18|307.06|310.38|307.26|309.69|306.57|0
1650908230000|2022-04-25 17:37:10|309.39|306.27|309.39|306.27|309.59|306.47|309.19|306.07|0
1650908240000|2022-04-25 17:37:20|309|305.88|309.59|306.47|309.59|306.47|308.8|305.68|0
1650908250000|2022-04-25 17:37:30|308.8|305.68|307.81|304.69|308.8|305.68|307.81|304.69|0
1650908260000|2022-04-25 17:37:40|307.62|304.5|307.81|304.69|307.81|304.69|307.42|304.3|0
1650908270000|2022-04-25 17:37:50|308.6|305.48|307.81|304.69|308.6|305.48|307.81|304.69|0
1650908280000|2022-04-25 17:38:00|308.4|305.28|309.19|306.07|309.19|306.07|308.4|305.28|0
1650908290000|2022-04-25 17:38:10|309.39|306.27|309|305.88|309.39|306.27|309|305.88|0
1650908300000|2022-04-25 17:38:20|309.1|305.98|309.39|306.27|309.59|306.47|309.1|305.98|0
1650908310000|2022-04-25 17:38:30|308.8|305.68|308.99|305.87|308.99|305.87|308.4|305.28|0
1650908320000|2022-04-25 17:38:40|309.1|305.98|309.39|306.27|309.39|306.27|309.1|305.98|0
1650908330000|2022-04-25 17:38:50|309.59|306.47|310.18|307.06|310.18|307.06|309.59|306.47|0
1650908340000|2022-04-25 17:39:00|309.98|306.86|310.57|307.45|310.57|307.45|309.98|306.86|0
1650908350000|2022-04-25 17:39:10|310.37|307.25|310.18|307.06|310.37|307.25|310.18|307.06|0
1650908360000|2022-04-25 17:39:20|309.59|306.47|308.01|304.89|309.59|306.47|308.01|304.89|0
1650908370000|2022-04-25 17:39:30|308.21|305.09|308.8|305.68|308.8|305.68|308.21|305.09|0
1650908380000|2022-04-25 17:39:40|309.59|306.47|309.78|306.66|309.78|306.66|309.49|306.37|0
1650908390000|2022-04-25 17:39:50|309.59|306.47|308.4|305.28|309.59|306.47|308.4|305.28|0
1650908400000|2022-04-25 17:40:00|308.21|305.09|308.6|305.48|308.6|305.48|308.21|305.09|0
1650908410000|2022-04-25 17:40:10|307.81|304.69|305.26|302.14|307.81|304.69|305.26|302.14|0
1650908420000|2022-04-25 17:40:20|304.68|301.56|301.55|298.43|304.68|301.56|301.55|298.43|0
1650908430000|2022-04-25 17:40:30|301.26|298.14|301.26|298.14|301.55|298.43|301.26|298.14|0
1650908440000|2022-04-25 17:40:40|301.85|298.73|302.43|299.31|302.53|299.41|301.85|298.73|0
1650908450000|2022-04-25 17:40:50|301.36|298.24|301.94|298.82|301.94|298.82|301.36|298.24|0
1650908460000|2022-04-25 17:41:00|301.55|298.43|302.33|299.21|302.33|299.21|301.36|298.24|0
1650908470000|2022-04-25 17:41:10|302.92|299.8|303.89|300.77|303.89|300.77|302.92|299.8|0
1650908480000|2022-04-25 17:41:20|303.5|300.38|303.89|300.77|303.89|300.77|303.5|300.38|0
1650908490000|2022-04-25 17:41:30|303.31|300.19|303.89|300.77|303.89|300.77|303.31|300.19|0
1650908500000|2022-04-25 17:41:40|304.09|300.97|304.87|301.75|304.87|301.75|304.09|300.97|0
1650908510000|2022-04-25 17:41:50|305.46|302.34|305.26|302.14|305.46|302.34|305.07|301.95|0
1650908520000|2022-04-25 17:42:00|305.46|302.34|304.19|301.07|305.46|302.34|303.89|300.77|0
1650908530000|2022-04-25 17:42:10|304.67|301.55|305.26|302.14|305.26|302.14|304.67|301.55|0
1650908540000|2022-04-25 17:42:20|305.46|302.34|305.65|302.53|305.65|302.53|305.46|302.34|0
1650908550000|2022-04-25 17:42:30|304.48|301.36|303.11|299.99|304.48|301.36|303.11|299.99|0
1650908560000|2022-04-25 17:42:40|303.5|300.38|304.67|301.55|304.67|301.55|303.5|300.38|0
1650908570000|2022-04-25 17:42:50|304.48|301.36|305.07|301.95|305.07|301.95|304.48|301.36|0
1650908580000|2022-04-25 17:43:00|305.46|302.34|304.48|301.36|305.65|302.53|304.48|301.36|0
1650908590000|2022-04-25 17:43:10|304.09|300.97|304.48|301.36|304.48|301.36|304.09|300.97|0
1650908600000|2022-04-25 17:43:20|305.26|302.14|304.09|300.97|305.26|302.14|304.09|300.97|0
1650908610000|2022-04-25 17:43:30|303.5|300.38|303.7|300.58|304.28|301.16|303.5|300.38|0
1650908620000|2022-04-25 17:43:40|303.89|300.77|304.09|300.97|304.09|300.97|303.7|300.58|0
1650908630000|2022-04-25 17:43:50|304.28|301.16|304.87|301.75|304.87|301.75|304.28|301.16|0
1650908640000|2022-04-25 17:44:00|304.09|300.97|304.28|301.16|305.06|301.94|304.09|300.97|0
1650908650000|2022-04-25 17:44:10|304.48|301.36|305.46|302.34|305.46|302.34|304.48|301.36|0
1650908660000|2022-04-25 17:44:20|305.85|302.73|306.24|303.12|306.24|303.12|305.65|302.53|0
1650908670000|2022-04-25 17:44:30|306.04|302.92|305.85|302.73|306.83|303.71|305.85|302.73|0
1650908680000|2022-04-25 17:44:40|306.04|302.92|304.87|301.75|306.04|302.92|304.87|301.75|0
1650908690000|2022-04-25 17:44:50|304.67|301.55|304.09|300.97|304.67|301.55|304.09|300.97|0
1650908700000|2022-04-25 17:45:00|303.5|300.38|304.09|300.97|304.09|300.97|303.41|300.29|0
1650908710000|2022-04-25 17:45:10|303.89|300.77|305.17|302.05|305.17|302.05|303.89|300.77|0
1650908720000|2022-04-25 17:45:20|305.06|301.94|304.67|301.55|305.06|301.94|304.09|300.97|0
1650908730000|2022-04-25 17:45:30|305.06|301.94|305.46|302.34|305.46|302.34|305.06|301.94|0
1650908740000|2022-04-25 17:45:40|305.06|301.94|304.67|301.55|305.46|302.34|304.67|301.55|0
1650908750000|2022-04-25 17:45:50|305.06|301.94|305.65|302.53|305.65|302.53|305.06|301.94|0
1650908760000|2022-04-25 17:46:00|305.46|302.34|306.24|303.12|306.24|303.12|305.46|302.34|0
1650908770000|2022-04-25 17:46:10|306.04|302.92|305.65|302.53|306.04|302.92|305.56|302.44|0
1650908780000|2022-04-25 17:46:20|304.67|301.55|304.67|301.55|304.67|301.55|304.48|301.36|0
1650908790000|2022-04-25 17:46:30|304.48|301.36|304.67|301.55|304.67|301.55|304.48|301.36|0
1650908800000|2022-04-25 17:46:40|305.45|302.33|305.65|302.53|305.65|302.53|305.26|302.14|0
1650908810000|2022-04-25 17:46:50|306.24|303.12|305.85|302.73|306.24|303.12|305.85|302.73|0
1650908820000|2022-04-25 17:47:00|307.02|303.9|306.83|303.71|307.02|303.9|306.83|303.71|0
1650908830000|2022-04-25 17:47:10|306.04|302.92|305.56|302.44|306.04|302.92|305.45|302.33|0
1650908840000|2022-04-25 17:47:20|304.67|301.55|305.06|301.94|305.16|302.04|304.67|301.55|0
1650908850000|2022-04-25 17:47:30|305.36|302.24|306.43|303.31|306.43|303.31|305.36|302.24|0
1650908860000|2022-04-25 17:47:40|306.04|302.92|305.26|302.14|306.04|302.92|305.26|302.14|0
1650908870000|2022-04-25 17:47:50|305.85|302.73|306.43|303.31|306.63|303.51|305.85|302.73|0
1650908880000|2022-04-25 17:48:00|306.63|303.51|306.43|303.31|306.83|303.71|306.43|303.31|0
1650908890000|2022-04-25 17:48:10|305.85|302.73|304.28|301.16|305.85|302.73|304.28|301.16|0
1650908900000|2022-04-25 17:48:20|304.08|300.96|304.67|301.55|304.67|301.55|304.08|300.96|0
1650908910000|2022-04-25 17:48:30|304.08|300.96|305.26|302.14|305.26|302.14|304.08|300.96|0
1650908920000|2022-04-25 17:48:40|305.45|302.33|306.04|302.92|306.04|302.92|305.45|302.33|0
1650908930000|2022-04-25 17:48:50|305.06|301.94|305.45|302.33|305.45|302.33|305.06|301.94|0
1650908940000|2022-04-25 17:49:00|305.06|301.94|305.26|302.14|305.26|302.14|304.67|301.55|0
1650908950000|2022-04-25 17:49:10|305.45|302.33|305.65|302.53|305.85|302.73|305.26|302.14|0
1650908960000|2022-04-25 17:49:20|306.24|303.12|303.89|300.77|306.24|303.12|303.89|300.77|0
1650908970000|2022-04-25 17:49:30|303.5|300.38|303.3|300.18|303.5|300.38|302.52|299.4|0
1650908980000|2022-04-25 17:49:40|303.4|300.28|303.5|300.38|303.5|300.38|303.11|299.99|0
1650908990000|2022-04-25 17:49:50|303.69|300.57|303.11|299.99|303.69|300.57|302.91|299.79|0
1650909000000|2022-04-25 17:50:00|303.5|300.38|305.26|302.14|305.26|302.14|303.5|300.38|0
1650909010000|2022-04-25 17:50:10|304.67|301.55|304.87|301.75|304.87|301.75|303.89|300.77|0
1650909020000|2022-04-25 17:50:20|305.26|302.14|305.26|302.14|305.26|302.14|304.87|301.75|0
1650909030000|2022-04-25 17:50:30|306.24|303.12|307.41|304.29|307.41|304.29|306.04|302.92|0
1650909040000|2022-04-25 17:50:40|307.22|304.1|306.43|303.31|307.22|304.1|306.43|303.31|0
1650909050000|2022-04-25 17:50:50|306.82|303.7|306.63|303.51|306.82|303.7|305.65|302.53|0
1650909060000|2022-04-25 17:51:00|307.02|303.9|306.82|303.7|307.02|303.9|306.24|303.12|0
1650909070000|2022-04-25 17:51:10|307.61|304.49|308.59|305.47|308.79|305.67|307.61|304.49|0
1650909080000|2022-04-25 17:51:20|309.38|306.26|309.58|306.46|309.58|306.46|308.59|305.47|0
1650909090000|2022-04-25 17:51:30|309.18|306.06|309.97|306.85|310.17|307.05|309.18|306.06|0
1650909100000|2022-04-25 17:51:40|310.56|307.44|309.97|306.85|310.56|307.44|309.97|306.85|0
1650909110000|2022-04-25 17:51:50|310.17|307.05|309.58|306.46|310.27|307.15|309.58|306.46|0
1650909120000|2022-04-25 17:52:00|309.18|306.06|308|304.88|309.18|306.06|308|304.88|0
1650909130000|2022-04-25 17:52:10|308.4|305.28|308|304.88|308.4|305.28|308|304.88|0
1650909140000|2022-04-25 17:52:20|307.81|304.69|308|304.88|308.2|305.08|307.81|304.69|0
1650909150000|2022-04-25 17:52:30|308.2|305.08|307.81|304.69|308.4|305.28|307.41|304.29|0
1650909160000|2022-04-25 17:52:40|307.41|304.29|308.79|305.67|308.79|305.67|307.41|304.29|0
1650909170000|2022-04-25 17:52:50|308.99|305.87|308.2|305.08|308.99|305.87|308.2|305.08|0
1650909180000|2022-04-25 17:53:00|308.4|305.28|307.61|304.49|308.4|305.28|307.61|304.49|0
1650909190000|2022-04-25 17:53:10|307.22|304.1|306.23|303.11|307.22|304.1|306.23|303.11|0
1650909200000|2022-04-25 17:53:20|307.41|304.29|307.51|304.39|307.61|304.49|307.41|304.29|0
1650909210000|2022-04-25 17:53:30|307.61|304.49|306.23|303.11|307.61|304.49|306.23|303.11|0
1650909220000|2022-04-25 17:53:40|304.86|301.74|304.86|301.74|305.45|302.33|304.86|301.74|0
1650909230000|2022-04-25 17:53:50|304.47|301.35|302.04|298.92|304.47|301.35|302.04|298.92|0
1650909240000|2022-04-25 17:54:00|301.74|298.62|302.52|299.4|302.52|299.4|301.74|298.62|0
1650909250000|2022-04-25 17:54:10|302.13|299.01|301.93|298.81|302.13|299.01|301.54|298.42|0
1650909260000|2022-04-25 17:54:20|302.13|299.01|301.74|298.62|302.13|299.01|301.74|298.62|0
1650909270000|2022-04-25 17:54:30|302.13|299.01|301.93|298.81|302.13|299.01|301.35|298.23|0
1650909280000|2022-04-25 17:54:40|303.3|300.18|303.88|300.76|304.08|300.96|303.3|300.18|0
1650909290000|2022-04-25 17:54:50|305.06|301.94|304.08|300.96|305.06|301.94|304.08|300.96|0
1650909300000|2022-04-25 17:55:00|303.88|300.76|304.28|301.16|304.67|301.55|303.88|300.76|0
1650909310000|2022-04-25 17:55:10|304.67|301.55|305.06|301.94|305.06|301.94|304.08|300.96|0
1650909320000|2022-04-25 17:55:20|305.25|302.13|305.45|302.33|305.45|302.33|305.25|302.13|0
1650909330000|2022-04-25 17:55:30|306.43|303.31|307.02|303.9|307.02|303.9|306.43|303.31|0
1650909340000|2022-04-25 17:55:40|306.82|303.7|306.23|303.11|307.02|303.9|306.04|302.92|0
1650909350000|2022-04-25 17:55:50|306.43|303.31|305.65|302.53|306.43|303.31|305.65|302.53|0
1650909360000|2022-04-25 17:56:00|306.23|303.11|307.41|304.29|307.41|304.29|306.04|302.92|0
1650909370000|2022-04-25 17:56:10|307.02|303.9|307.21|304.09|307.41|304.29|307.02|303.9|0
1650909380000|2022-04-25 17:56:20|306.23|303.11|305.84|302.72|306.23|303.11|305.64|302.52|0
1650909390000|2022-04-25 17:56:30|306.04|302.92|306.63|303.51|307.02|303.9|306.04|302.92|0
1650909400000|2022-04-25 17:56:40|306.04|302.92|306.04|302.92|306.04|302.92|306.04|302.92|0
1650909410000|2022-04-25 17:56:50|306.23|303.11|305.64|302.52|306.23|303.11|305.64|302.52|0
1650909420000|2022-04-25 17:57:00|306.04|302.92|307.02|303.9|307.02|303.9|305.94|302.82|0
1650909430000|2022-04-25 17:57:10|307.41|304.29|307.41|304.29|307.41|304.29|307.02|303.9|0
1650909440000|2022-04-25 17:57:20|307.02|303.9|306.43|303.31|307.02|303.9|306.43|303.31|0
1650909450000|2022-04-25 17:57:30|307.41|304.29|307.61|304.49|307.61|304.49|307.21|304.09|0
1650909460000|2022-04-25 17:57:40|307.41|304.29|308.39|305.27|308.39|305.27|307.41|304.29|0
1650909470000|2022-04-25 17:57:50|309.57|306.45|308.79|305.67|309.57|306.45|308.79|305.67|0
1650909480000|2022-04-25 17:58:00|308.39|305.27|307.8|304.68|308.39|305.27|307.21|304.09|0
1650909490000|2022-04-25 17:58:10|308|304.88|309.18|306.06|309.18|306.06|308|304.88|0
1650909500000|2022-04-25 17:58:20|308.98|305.86|308.2|305.08|308.98|305.86|308.2|305.08|0
1650909510000|2022-04-25 17:58:30|307.8|304.68|307.41|304.29|308|304.88|307.41|304.29|0
1650909520000|2022-04-25 17:58:40|307.02|303.9|307.02|303.9|307.41|304.29|307.02|303.9|0
1650909530000|2022-04-25 17:58:50|307.61|304.49|307.8|304.68|307.8|304.68|307.02|303.9|0
1650909540000|2022-04-25 17:59:00|307.41|304.29|307.61|304.49|307.61|304.49|306.82|303.7|0
1650909550000|2022-04-25 17:59:10|307.41|304.29|308.39|305.27|308.39|305.27|307.41|304.29|0
1650909560000|2022-04-25 17:59:20|308.59|305.47|308.59|305.47|308.59|305.47|308.2|305.08|0
1650909570000|2022-04-25 17:59:30|308|304.88|308|304.88|308|304.88|307.61|304.49|0
1650909580000|2022-04-25 17:59:40|308.39|305.27|308|304.88|308.89|305.77|308|304.88|0
1650909590000|2022-04-25 17:59:50|307.8|304.68|306.82|303.7|307.8|304.68|306.62|303.5|0
1650909600000|2022-04-25 18:00:00|306.03|302.91|305.45|302.33|306.03|302.91|305.05|301.93|0
1650909610000|2022-04-25 18:00:10|306.23|303.11|307.41|304.29|307.41|304.29|306.23|303.11|0
1650909620000|2022-04-25 18:00:20|306.82|303.7|306.62|303.5|306.82|303.7|305.84|302.72|0
1650909630000|2022-04-25 18:00:30|307.21|304.09|307.6|304.48|307.6|304.48|307.21|304.09|0
1650909640000|2022-04-25 18:00:40|307.02|303.9|306.82|303.7|307.02|303.9|306.72|303.6|0
1650909650000|2022-04-25 18:00:50|306.03|302.91|306.03|302.91|306.43|303.31|306.03|302.91|0
1650909660000|2022-04-25 18:01:00|307.02|303.9|307.41|304.29|307.41|304.29|307.02|303.9|0
1650909670000|2022-04-25 18:01:10|307.8|304.68|308.19|305.07|308.19|305.07|307.8|304.68|0
1650909680000|2022-04-25 18:01:20|307.41|304.29|308.98|305.86|308.98|305.86|307.41|304.29|0
1650909690000|2022-04-25 18:01:30|309.38|306.26|310.56|307.44|310.56|307.44|309.38|306.26|0
1650909700000|2022-04-25 18:01:40|310.95|307.83|311.15|308.03|311.55|308.43|310.95|307.83|0
1650909710000|2022-04-25 18:01:50|309.97|306.85|310.76|307.64|311.15|308.03|309.97|306.85|0
1650909720000|2022-04-25 18:02:00|309.77|306.65|307.8|304.68|309.77|306.65|307.8|304.68|0
1650909730000|2022-04-25 18:02:10|308.59|305.47|308|304.88|308.59|305.47|308|304.88|0
1650909740000|2022-04-25 18:02:20|308.39|305.27|309.37|306.25|309.77|306.65|308.39|305.27|0
1650909750000|2022-04-25 18:02:30|310.36|307.24|310.95|307.83|311.15|308.03|310.36|307.24|0
1650909760000|2022-04-25 18:02:40|310.56|307.44|310.16|307.04|310.56|307.44|309.77|306.65|0
1650909770000|2022-04-25 18:02:50|310.56|307.44|310.75|307.63|311.15|308.03|310.56|307.44|0
1650909780000|2022-04-25 18:03:00|310.36|307.24|310.95|307.83|310.95|307.83|310.36|307.24|0
1650909790000|2022-04-25 18:03:10|311.35|308.23|311.55|308.43|311.74|308.62|310.95|307.83|0
1650909800000|2022-04-25 18:03:20|310.95|307.83|311.15|308.03|311.45|308.33|310.95|307.83|0
1650909810000|2022-04-25 18:03:30|311.35|308.23|311.74|308.62|312.04|308.92|311.35|308.23|0
1650909820000|2022-04-25 18:03:40|311.35|308.23|311.94|308.82|312.24|309.12|311.35|308.23|0
1650909830000|2022-04-25 18:03:50|311.74|308.62|311.35|308.23|311.74|308.62|311.15|308.03|0
1650909840000|2022-04-25 18:04:00|311.45|308.33|312.34|309.22|312.34|309.22|311.45|308.33|0
1650909850000|2022-04-25 18:04:10|312.14|309.02|311.35|308.23|312.14|309.02|311.35|308.23|0
1650909860000|2022-04-25 18:04:20|310.56|307.44|311.35|308.23|311.35|308.23|310.56|307.44|0
1650909870000|2022-04-25 18:04:30|311.15|308.03|312.14|309.02|312.14|309.02|310.75|307.63|0
1650909880000|2022-04-25 18:04:40|311.15|308.03|311.15|308.03|311.15|308.03|310.75|307.63|0
1650909890000|2022-04-25 18:04:50|311.35|308.23|311.35|308.23|311.35|308.23|311.35|308.23|0
1650909900000|2022-04-25 18:05:00|311.94|308.82|311.74|308.62|311.94|308.82|311.54|308.42|0
1650909910000|2022-04-25 18:05:10|310.75|307.63|310.07|306.95|310.75|307.63|310.07|306.95|0
1650909920000|2022-04-25 18:05:20|310.36|307.24|309.18|306.06|310.36|307.24|309.18|306.06|0
1650909930000|2022-04-25 18:05:30|308.78|305.66|309.37|306.25|309.37|306.25|308.78|305.66|0
1650909940000|2022-04-25 18:05:40|308.98|305.86|310.86|307.74|310.86|307.74|308.98|305.86|0
1650909950000|2022-04-25 18:05:50|310.95|307.83|308.98|305.86|310.95|307.83|308.98|305.86|0
1650909960000|2022-04-25 18:06:00|309.18|306.06|309.18|306.06|309.77|306.65|309.18|306.06|0
1650909970000|2022-04-25 18:06:10|309.77|306.65|310.36|307.24|310.36|307.24|309.57|306.45|0
1650909980000|2022-04-25 18:06:20|309.77|306.65|308.78|305.66|309.77|306.65|308.78|305.66|0
1650909990000|2022-04-25 18:06:30|308.39|305.27|308.19|305.07|308.39|305.27|307.99|304.87|0
1650910000000|2022-04-25 18:06:40|308.39|305.27|308.39|305.27|308.39|305.27|307.99|304.87|0
1650910010000|2022-04-25 18:06:50|307.99|304.87|307.8|304.68|307.99|304.87|307.8|304.68|0
1650910020000|2022-04-25 18:07:00|308.58|305.46|309.17|306.05|309.17|306.05|308.58|305.46|0
1650910030000|2022-04-25 18:07:10|308.78|305.66|309.17|306.05|309.17|306.05|308.78|305.66|0
1650910040000|2022-04-25 18:07:20|308.78|305.66|308.98|305.86|308.98|305.86|308.58|305.46|0
1650910050000|2022-04-25 18:07:30|309.28|306.16|309.37|306.25|309.57|306.45|309.17|306.05|0
1650910060000|2022-04-25 18:07:40|308.98|305.86|307.99|304.87|308.98|305.86|307.99|304.87|0
1650910070000|2022-04-25 18:07:50|308.58|305.46|308.39|305.27|308.58|305.46|308.39|305.27|0
1650910080000|2022-04-25 18:08:00|307.8|304.68|307.9|304.78|308.1|304.98|307.6|304.48|0
1650910090000|2022-04-25 18:08:10|308.19|305.07|308.78|305.66|308.78|305.66|308.19|305.07|0
1650910100000|2022-04-25 18:08:20|308.98|305.86|307.8|304.68|308.98|305.86|307.8|304.68|0
1650910110000|2022-04-25 18:08:30|308.1|304.98|307.6|304.48|308.1|304.98|307.6|304.48|0
1650910120000|2022-04-25 18:08:40|307.4|304.28|302.7|299.58|307.4|304.28|302.7|299.58|0
1650910130000|2022-04-25 18:08:50|302.12|299|301.92|298.8|302.12|299|301.92|298.8|0
1650910140000|2022-04-25 18:09:00|300.17|297.05|299.98|296.86|300.17|297.05|299.98|296.86|0
1650910150000|2022-04-25 18:09:10|299.78|296.66|300.37|297.25|300.37|297.25|299.78|296.66|0
1650910160000|2022-04-25 18:09:20|299.59|296.47|299.78|296.66|299.78|296.66|299.59|296.47|0
1650910170000|2022-04-25 18:09:30|299.59|296.47|299.59|296.47|299.59|296.47|299.59|296.47|0
1650910180000|2022-04-25 18:09:40|299.01|295.89|299.59|296.47|299.59|296.47|299.01|295.89|0
1650910190000|2022-04-25 18:09:50|300.17|297.05|300.17|297.05|300.56|297.44|300.17|297.05|0
1650910200000|2022-04-25 18:10:00|299.78|296.66|298.23|295.11|299.78|296.66|298.04|294.92|0
1650910210000|2022-04-25 18:10:10|297.46|294.34|298.43|295.31|298.62|295.5|297.46|294.34|0
1650910220000|2022-04-25 18:10:20|298.81|295.69|298.62|295.5|298.81|295.69|298.04|294.92|0
1650910230000|2022-04-25 18:10:30|298.43|295.31|299.59|296.47|299.59|296.47|298.43|295.31|0
1650910240000|2022-04-25 18:10:40|299.98|296.86|299.88|296.76|299.98|296.86|299.78|296.66|0
1650910250000|2022-04-25 18:10:50|300.95|297.83|301.34|298.22|301.34|298.22|300.86|297.74|0
1650910260000|2022-04-25 18:11:00|300.95|297.83|300.95|297.83|301.34|298.22|300.95|297.83|0
1650910270000|2022-04-25 18:11:10|301.14|298.02|302.31|299.19|302.51|299.39|301.14|298.02|0
1650910280000|2022-04-25 18:11:20|303.09|299.97|304.27|301.15|304.46|301.34|303.09|299.97|0
1650910290000|2022-04-25 18:11:30|304.46|301.34|304.66|301.54|304.66|301.54|304.27|301.15|0
1650910300000|2022-04-25 18:11:40|304.46|301.34|304.46|301.34|304.85|301.73|304.46|301.34|0
1650910310000|2022-04-25 18:11:50|304.66|301.54|304.27|301.15|304.66|301.54|304.27|301.15|0
1650910320000|2022-04-25 18:12:00|305.05|301.93|303.68|300.56|305.05|301.93|303.68|300.56|0
1650910330000|2022-04-25 18:12:10|303.87|300.75|302.9|299.78|303.87|300.75|302.9|299.78|0
1650910340000|2022-04-25 18:12:20|303.39|300.27|303.09|299.97|303.48|300.36|302.9|299.78|0
1650910350000|2022-04-25 18:12:30|303.48|300.36|303.29|300.17|303.87|300.75|303.29|300.17|0
1650910360000|2022-04-25 18:12:40|303.58|300.46|304.26|301.14|304.26|301.14|303.58|300.46|0
1650910370000|2022-04-25 18:12:50|304.07|300.95|304.26|301.14|304.26|301.14|303.29|300.17|0
1650910380000|2022-04-25 18:13:00|304.07|300.95|304.07|300.95|304.07|300.95|303.87|300.75|0
1650910390000|2022-04-25 18:13:10|303.87|300.75|302.7|299.58|304.07|300.95|302.7|299.58|0
1650910400000|2022-04-25 18:13:20|302.51|299.39|301.34|298.22|302.61|299.49|301.14|298.02|0
1650910410000|2022-04-25 18:13:30|301.73|298.61|300.17|297.05|301.73|298.61|299.59|296.47|0
1650910420000|2022-04-25 18:13:40|300.56|297.44|300.56|297.44|300.56|297.44|299.98|296.86|0
1650910430000|2022-04-25 18:13:50|300.95|297.83|301.14|298.02|301.14|298.02|299.98|296.86|0
1650910440000|2022-04-25 18:14:00|301.53|298.41|301.73|298.61|301.73|298.61|301.14|298.02|0
1650910450000|2022-04-25 18:14:10|301.53|298.41|300.36|297.24|301.53|298.41|300.36|297.24|0
1650910460000|2022-04-25 18:14:20|300.75|297.63|298.81|295.69|300.75|297.63|298.81|295.69|0
1650910470000|2022-04-25 18:14:30|299.2|296.08|299.59|296.47|299.59|296.47|299.11|295.99|0
1650910480000|2022-04-25 18:14:40|299.78|296.66|299.01|295.89|299.78|296.66|299.01|295.89|0
1650910490000|2022-04-25 18:14:50|298.81|295.69|299.39|296.27|299.39|296.27|298.81|295.69|0
1650910500000|2022-04-25 18:15:00|299.78|296.66|299.78|296.66|299.78|296.66|299.01|295.89|0
1650910510000|2022-04-25 18:15:10|299.2|296.08|299|295.88|299.39|296.27|299|295.88|0
1650910520000|2022-04-25 18:15:20|298.81|295.69|297.84|294.72|298.81|295.69|297.46|294.34|0
1650910530000|2022-04-25 18:15:30|298.62|295.5|296.68|293.56|298.62|295.5|296.68|293.56|0
1650910540000|2022-04-25 18:15:40|297.07|293.95|296.3|293.18|297.07|293.95|296.3|293.18|0
1650910550000|2022-04-25 18:15:50|296.68|293.56|295.91|292.79|296.68|293.56|295.91|292.79|0
1650910560000|2022-04-25 18:16:00|295.52|292.4|295.52|292.4|295.52|292.4|294.94|291.82|0
1650910570000|2022-04-25 18:16:10|296.29|293.17|297.45|294.33|297.45|294.33|296.29|293.17|0
1650910580000|2022-04-25 18:16:20|296.49|293.37|295.91|292.79|296.49|293.37|295.91|292.79|0
1650910590000|2022-04-25 18:16:30|296.29|293.17|297.45|294.33|297.45|294.33|296.29|293.17|0
1650910600000|2022-04-25 18:16:40|297.26|294.14|296.87|293.75|297.26|294.14|296.59|293.47|0
1650910610000|2022-04-25 18:16:50|296.29|293.17|297.07|293.95|297.07|293.95|296.29|293.17|0
1650910620000|2022-04-25 18:17:00|296.49|293.37|296.29|293.17|296.49|293.37|295.91|292.79|0
1650910630000|2022-04-25 18:17:10|296.1|292.98|296.1|292.98|296.1|292.98|295.52|292.4|0
1650910640000|2022-04-25 18:17:20|296.78|293.66|296.68|293.56|296.78|293.66|296.39|293.27|0
1650910650000|2022-04-25 18:17:30|296.29|293.17|296.29|293.17|296.29|293.17|295.91|292.79|0
1650910660000|2022-04-25 18:17:40|295.71|292.59|295.04|291.92|295.71|292.59|295.04|291.92|0
1650910670000|2022-04-25 18:17:50|296.1|292.98|295.91|292.79|296.1|292.98|295.52|292.4|0
1650910680000|2022-04-25 18:18:00|295.52|292.4|294.37|291.25|295.52|292.4|294.37|291.25|0
1650910690000|2022-04-25 18:18:10|293.79|290.67|294.17|291.05|294.17|291.05|293.79|290.67|0
1650910700000|2022-04-25 18:18:20|293.79|290.67|293.4|290.28|293.79|290.67|293.4|290.28|0
1650910710000|2022-04-25 18:18:30|292.44|289.32|293.21|290.09|293.21|290.09|292.44|289.32|0
1650910720000|2022-04-25 18:18:40|293.02|289.9|293.98|290.86|293.98|290.86|293.02|289.9|0
1650910730000|2022-04-25 18:18:50|293.7|290.58|292.44|289.32|293.7|290.58|292.44|289.32|0
1650910740000|2022-04-25 18:19:00|292.83|289.71|292.54|289.42|292.83|289.71|292.44|289.32|0
1650910750000|2022-04-25 18:19:10|292.44|289.32|292.93|289.81|293.21|290.09|292.44|289.32|0
1650910760000|2022-04-25 18:19:20|293.4|290.28|294.36|291.24|294.36|291.24|293.4|290.28|0
1650910770000|2022-04-25 18:19:30|294.27|291.15|294.36|291.24|294.36|291.24|294.17|291.05|0
1650910780000|2022-04-25 18:19:40|294.56|291.44|293.79|290.67|294.56|291.44|293.59|290.47|0
1650910790000|2022-04-25 18:19:50|294.66|291.54|294.36|291.24|294.75|291.63|294.36|291.24|0
1650910800000|2022-04-25 18:20:00|293.98|290.86|293.69|290.57|293.98|290.86|293.4|290.28|0
1650910810000|2022-04-25 18:20:10|293.98|290.86|294.94|291.82|294.94|291.82|293.98|290.86|0
1650910820000|2022-04-25 18:20:20|295.52|292.4|295.71|292.59|296.29|293.17|295.52|292.4|0
1650910830000|2022-04-25 18:20:30|295.52|292.4|294.75|291.63|295.52|292.4|294.75|291.63|0
1650910840000|2022-04-25 18:20:40|293.98|290.86|293.79|290.67|293.98|290.86|293.59|290.47|0
1650910850000|2022-04-25 18:20:50|293.59|290.47|294.27|291.15|294.27|291.15|293.59|290.47|0
1650910860000|2022-04-25 18:21:00|295.52|292.4|294.94|291.82|295.52|292.4|294.94|291.82|0
1650910870000|2022-04-25 18:21:10|294.56|291.44|292.65|289.53|294.56|291.44|292.65|289.53|0
1650910880000|2022-04-25 18:21:20|292.84|289.72|291.5|288.38|292.84|289.72|291.5|288.38|0
1650910890000|2022-04-25 18:21:30|291.31|288.19|289.22|286.1|291.31|288.19|289.22|286.1|0
1650910900000|2022-04-25 18:21:40|289.41|286.29|290.55|287.43|290.55|287.43|289.41|286.29|0
1650910910000|2022-04-25 18:21:50|290.74|287.62|290.36|287.24|290.93|287.81|290.36|287.24|0
1650910920000|2022-04-25 18:22:00|289.98|286.86|290.93|287.81|290.93|287.81|289.98|286.86|0
1650910930000|2022-04-25 18:22:10|291.12|288|291.5|288.38|291.5|288.38|291.12|288|0
1650910940000|2022-04-25 18:22:20|291.69|288.57|291.12|288|291.69|288.57|291.12|288|0
1650910950000|2022-04-25 18:22:30|291.5|288.38|292.26|289.14|292.26|289.14|291.5|288.38|0
1650910960000|2022-04-25 18:22:40|292.84|289.72|290.96|287.84|292.84|289.72|290.96|287.84|0
1650910970000|2022-04-25 18:22:50|289.29|286.17|288.91|285.79|289.29|286.17|288.91|285.79|0
1650910980000|2022-04-25 18:23:00|288.33|285.21|287.75|284.63|288.33|285.21|287.37|284.25|0
1650910990000|2022-04-25 18:23:10|287.56|284.44|285.12|282|287.56|284.44|285.12|282|0
1650911000000|2022-04-25 18:23:20|285.7|282.58|285.12|282|285.7|282.58|285.12|282|0
1650911010000|2022-04-25 18:23:30|284.93|281.81|285.12|282|285.51|282.39|284.93|281.81|0
1650911020000|2022-04-25 18:23:40|284.93|281.81|285.32|282.2|285.51|282.39|284.93|281.81|0
1650911030000|2022-04-25 18:23:50|285.12|282|283.97|280.85|285.12|282|283.97|280.85|0
1650911040000|2022-04-25 18:24:00|284.16|281.04|284.55|281.43|284.74|281.62|284.16|281.04|0
1650911050000|2022-04-25 18:24:10|284.84|281.72|285.51|282.39|285.51|282.39|284.84|281.72|0
1650911060000|2022-04-25 18:24:20|285.32|282.2|286.47|283.35|286.47|283.35|285.32|282.2|0
1650911070000|2022-04-25 18:24:30|286.28|283.16|285.32|282.2|286.28|283.16|285.32|282.2|0
1650911080000|2022-04-25 18:24:40|285.12|282|284.93|281.81|285.32|282.2|284.93|281.81|0
1650911090000|2022-04-25 18:24:50|285.32|282.2|284.74|281.62|285.32|282.2|284.74|281.62|0
1650911100000|2022-04-25 18:25:00|285.12|282|284.65|281.53|285.7|282.58|284.65|281.53|0
1650911110000|2022-04-25 18:25:10|284.55|281.43|284.93|281.81|284.93|281.81|283.78|280.66|0
1650911120000|2022-04-25 18:25:20|285.12|282|285.89|282.77|285.89|282.77|285.12|282|0
1650911130000|2022-04-25 18:25:30|285.51|282.39|284.74|281.62|285.8|282.68|284.74|281.62|0
1650911140000|2022-04-25 18:25:40|285.51|282.39|285.7|282.58|285.7|282.58|285.51|282.39|0
1650911150000|2022-04-25 18:25:50|285.89|282.77|285.7|282.58|285.89|282.77|285.51|282.39|0
1650911160000|2022-04-25 18:26:00|285.51|282.39|284.93|281.81|285.51|282.39|284.93|281.81|0
1650911170000|2022-04-25 18:26:10|285.32|282.2|285.89|282.77|286.28|283.16|285.32|282.2|0
1650911180000|2022-04-25 18:26:20|286.47|283.35|285.89|282.77|286.67|283.55|285.89|282.77|0
1650911190000|2022-04-25 18:26:30|286.09|282.97|286.09|282.97|286.09|282.97|285.89|282.77|0
1650911200000|2022-04-25 18:26:40|285.51|282.39|285.7|282.58|285.7|282.58|285.51|282.39|0
1650911210000|2022-04-25 18:26:50|285.51|282.39|285.32|282.2|285.51|282.39|285.22|282.1|0
1650911220000|2022-04-25 18:27:00|285.89|282.77|285.32|282.2|285.89|282.77|285.32|282.2|0
1650911230000|2022-04-25 18:27:10|284.74|281.62|283.77|280.65|284.74|281.62|283.77|280.65|0
1650911240000|2022-04-25 18:27:20|283.68|280.56|283.77|280.65|283.77|280.65|283.2|280.08|0
1650911250000|2022-04-25 18:27:30|284.16|281.04|284.45|281.33|284.45|281.33|284.16|281.04|0
1650911260000|2022-04-25 18:27:40|284.74|281.62|284.93|281.81|284.93|281.81|284.35|281.23|0
1650911270000|2022-04-25 18:27:50|284.54|281.42|284.35|281.23|284.54|281.42|284.16|281.04|0
1650911280000|2022-04-25 18:28:00|284.16|281.04|283.97|280.85|284.16|281.04|283.97|280.85|0
1650911290000|2022-04-25 18:28:10|283.68|280.56|283.39|280.27|283.68|280.56|283.39|280.27|0
1650911300000|2022-04-25 18:28:20|283.2|280.08|282.81|279.69|283.2|280.08|282.81|279.69|0
1650911310000|2022-04-25 18:28:30|282.62|279.5|283.39|280.27|283.39|280.27|282.62|279.5|0
1650911320000|2022-04-25 18:28:40|284.16|281.04|284.93|281.81|285.12|282|284.16|281.04|0
1650911330000|2022-04-25 18:28:50|281.28|278.16|281.85|278.73|281.85|278.73|280.7|277.58|0
1650911340000|2022-04-25 18:29:00|282.04|278.92|281.47|278.35|282.62|279.5|281.47|278.35|0
1650911350000|2022-04-25 18:29:10|280.7|277.58|279.94|276.82|280.7|277.58|279.94|276.82|0
1650911360000|2022-04-25 18:29:20|279.75|276.63|279.75|276.63|279.94|276.82|279.56|276.44|0
1650911370000|2022-04-25 18:29:30|279.56|276.44|280.7|277.58|280.9|277.78|279.56|276.44|0
1650911380000|2022-04-25 18:29:40|281.28|278.16|280.89|277.77|281.28|278.16|280.89|277.77|0
1650911390000|2022-04-25 18:29:50|279.94|276.82|279.75|276.63|279.94|276.82|279.75|276.63|0
1650911400000|2022-04-25 18:30:00|279.37|276.25|279.37|276.25|279.37|276.25|278.98|275.86|0
1650911410000|2022-04-25 18:30:10|279.56|276.44|280.51|277.39|280.51|277.39|279.56|276.44|0
1650911420000|2022-04-25 18:30:20|280.32|277.2|280.13|277.01|280.51|277.39|280.13|277.01|0
1650911430000|2022-04-25 18:30:30|279.94|276.82|279.94|276.82|280.51|277.39|279.94|276.82|0
1650911440000|2022-04-25 18:30:40|280.13|277.01|280.32|277.2|280.51|277.39|280.13|277.01|0
1650911450000|2022-04-25 18:30:50|280.13|277.01|280.7|277.58|280.89|277.77|280.13|277.01|0
1650911460000|2022-04-25 18:31:00|280.32|277.2|278.98|275.86|280.7|277.58|278.98|275.86|0
1650911470000|2022-04-25 18:31:10|279.56|276.44|280.13|277.01|280.13|277.01|279.56|276.44|0
1650911480000|2022-04-25 18:31:20|280.32|277.2|280.32|277.2|280.32|277.2|280.13|277.01|0
1650911490000|2022-04-25 18:31:30|280.13|277.01|280.32|277.2|280.32|277.2|280.13|277.01|0
1650911500000|2022-04-25 18:31:40|280.7|277.58|280.89|277.77|280.89|277.77|280.32|277.2|0
1650911510000|2022-04-25 18:31:50|280.32|277.2|281.09|277.97|281.09|277.97|280.32|277.2|0
1650911520000|2022-04-25 18:32:00|280.61|277.49|280.7|277.58|280.7|277.58|280.61|277.49|0
1650911530000|2022-04-25 18:32:10|280.89|277.77|280.32|277.2|281.28|278.16|280.13|277.01|0
1650911540000|2022-04-25 18:32:20|280.13|277.01|279.27|276.15|280.13|277.01|279.27|276.15|0
1650911550000|2022-04-25 18:32:30|278.98|275.86|278.6|275.48|279.36|276.24|278.6|275.48|0
1650911560000|2022-04-25 18:32:40|278.22|275.1|278.79|275.67|278.79|275.67|278.22|275.1|0
1650911570000|2022-04-25 18:32:50|278.6|275.48|278.22|275.1|278.98|275.86|278.22|275.1|0
1650911580000|2022-04-25 18:33:00|277.84|274.72|277.84|274.72|278.03|274.91|277.84|274.72|0
1650911590000|2022-04-25 18:33:10|278.41|275.29|278.41|275.29|278.6|275.48|278.32|275.2|0
1650911600000|2022-04-25 18:33:20|278.22|275.1|278.03|274.91|278.22|275.1|277.84|274.72|0
1650911610000|2022-04-25 18:33:30|278.22|275.1|278.03|274.91|278.41|275.29|278.03|274.91|0
1650911620000|2022-04-25 18:33:40|279.17|276.05|279.55|276.43|279.55|276.43|279.17|276.05|0
1650911630000|2022-04-25 18:33:50|279.94|276.82|278.79|275.67|279.94|276.82|278.79|275.67|0
1650911640000|2022-04-25 18:34:00|278.22|275.1|278.98|275.86|278.98|275.86|278.03|274.91|0
1650911650000|2022-04-25 18:34:10|277.84|274.72|277.84|274.72|277.84|274.72|277.65|274.53|0
1650911660000|2022-04-25 18:34:20|278.03|274.91|278.79|275.67|278.79|275.67|278.03|274.91|0
1650911670000|2022-04-25 18:34:30|278.22|275.1|278.79|275.67|278.79|275.67|278.22|275.1|0
1650911680000|2022-04-25 18:34:40|278.6|275.48|278.51|275.39|278.6|275.48|278.51|275.39|0
1650911690000|2022-04-25 18:34:50|278.98|275.86|279.17|276.05|279.17|276.05|278.79|275.67|0
1650911700000|2022-04-25 18:35:00|278.22|275.1|278.41|275.29|278.6|275.48|278.22|275.1|0
1650911710000|2022-04-25 18:35:10|279.36|276.24|278.79|275.67|279.36|276.24|278.79|275.67|0
1650911720000|2022-04-25 18:35:20|278.22|275.1|279.08|275.96|279.08|275.96|278.22|275.1|0
1650911730000|2022-04-25 18:35:30|278.98|275.86|278.13|275.01|278.98|275.86|278.03|274.91|0
1650911740000|2022-04-25 18:35:40|278.41|275.29|279.55|276.43|279.55|276.43|278.41|275.29|0
1650911750000|2022-04-25 18:35:50|279.36|276.24|279.36|276.24|279.36|276.24|278.98|275.86|0
1650911760000|2022-04-25 18:36:00|279.65|276.53|279.36|276.24|279.65|276.53|279.36|276.24|0
1650911770000|2022-04-25 18:36:10|280.13|277.01|281.27|278.15|281.27|278.15|280.13|277.01|0
1650911780000|2022-04-25 18:36:20|281.08|277.96|281.47|278.35|281.47|278.35|281.08|277.96|0
1650911790000|2022-04-25 18:36:30|281.27|278.15|281.85|278.73|281.85|278.73|281.27|278.15|0
1650911800000|2022-04-25 18:36:40|281.66|278.54|281.08|277.96|281.66|278.54|281.08|277.96|0
1650911810000|2022-04-25 18:36:50|281.66|278.54|281.08|277.96|281.66|278.54|281.08|277.96|0
1650911820000|2022-04-25 18:37:00|281.27|278.15|281.66|278.54|282.04|278.92|281.27|278.15|0
1650911830000|2022-04-25 18:37:10|282.04|278.92|282.23|279.11|282.23|279.11|281.85|278.73|0
1650911840000|2022-04-25 18:37:20|282.62|279.5|281.66|278.54|282.62|279.5|281.66|278.54|0
1650911850000|2022-04-25 18:37:30|281.46|278.34|281.66|278.54|281.66|278.54|281.08|277.96|0
1650911860000|2022-04-25 18:37:40|281.27|278.15|280.7|277.58|281.46|278.34|280.7|277.58|0
1650911870000|2022-04-25 18:37:50|280.99|277.87|280.7|277.58|281.08|277.96|280.7|277.58|0
1650911880000|2022-04-25 18:38:00|280.51|277.39|280.51|277.39|280.51|277.39|280.51|277.39|0
1650911890000|2022-04-25 18:38:10|280.7|277.58|280.12|277|280.89|277.77|280.12|277|0
1650911900000|2022-04-25 18:38:20|280.7|277.58|280.89|277.77|281.08|277.96|280.7|277.58|0
1650911910000|2022-04-25 18:38:30|280.32|277.2|280.32|277.2|280.7|277.58|280.32|277.2|0
1650911920000|2022-04-25 18:38:40|279.74|276.62|279.36|276.24|279.74|276.62|279.36|276.24|0
1650911930000|2022-04-25 18:38:50|279.17|276.05|280.51|277.39|280.51|277.39|279.17|276.05|0
1650911940000|2022-04-25 18:39:00|281.08|277.96|280.7|277.58|281.08|277.96|280.7|277.58|0
1650911950000|2022-04-25 18:39:10|281.08|277.96|280.89|277.77|281.08|277.96|280.7|277.58|0
1650911960000|2022-04-25 18:39:20|280.7|277.58|281.85|278.73|281.85|278.73|280.7|277.58|0
1650911970000|2022-04-25 18:39:30|282.04|278.92|282.23|279.11|282.23|279.11|281.65|278.53|0
1650911980000|2022-04-25 18:39:40|282.42|279.3|281.85|278.73|282.81|279.69|281.85|278.73|0
1650911990000|2022-04-25 18:39:50|282.61|279.49|283.38|280.26|283.38|280.26|282.42|279.3|0
1650912000000|2022-04-25 18:40:00|284.73|281.61|285.11|281.99|285.11|281.99|284.73|281.61|0
1650912010000|2022-04-25 18:40:10|284.92|281.8|283.67|280.55|284.92|281.8|283.67|280.55|0
1650912020000|2022-04-25 18:40:20|283.38|280.26|283.96|280.84|283.96|280.84|283.38|280.26|0
1650912030000|2022-04-25 18:40:30|283.57|280.45|283.57|280.45|283.96|280.84|283.57|280.45|0
1650912040000|2022-04-25 18:40:40|283.38|280.26|282.42|279.3|283.57|280.45|282.42|279.3|0
1650912050000|2022-04-25 18:40:50|281.46|278.34|282.61|279.49|282.81|279.69|281.46|278.34|0
1650912060000|2022-04-25 18:41:00|282.81|279.69|283.38|280.26|283.38|280.26|282.61|279.49|0
1650912070000|2022-04-25 18:41:10|283.19|280.07|283.1|279.98|283.19|280.07|283.1|279.98|0
1650912080000|2022-04-25 18:41:20|283|279.88|283|279.88|283.19|280.07|283|279.88|0
1650912090000|2022-04-25 18:41:30|283.29|280.17|282.61|279.49|283.29|280.17|282.61|279.49|0
1650912100000|2022-04-25 18:41:40|283.38|280.26|283.29|280.17|283.38|280.26|283.19|280.07|0
1650912110000|2022-04-25 18:41:50|282.61|279.49|282.61|279.49|282.8|279.68|282.61|279.49|0
1650912120000|2022-04-25 18:42:00|283|279.88|281.46|278.34|283|279.88|281.46|278.34|0
1650912130000|2022-04-25 18:42:10|281.08|277.96|282.61|279.49|282.61|279.49|281.08|277.96|0
1650912140000|2022-04-25 18:42:20|282.33|279.21|282.23|279.11|282.33|279.21|281.84|278.72|0
1650912150000|2022-04-25 18:42:30|282.14|279.02|281.84|278.72|282.14|279.02|281.27|278.15|0
1650912160000|2022-04-25 18:42:40|281.65|278.53|282.23|279.11|282.23|279.11|281.65|278.53|0
1650912170000|2022-04-25 18:42:50|282.04|278.92|281.27|278.15|282.04|278.92|281.27|278.15|0
1650912180000|2022-04-25 18:43:00|280.99|277.87|281.56|278.44|281.56|278.44|280.99|277.87|0
1650912190000|2022-04-25 18:43:10|281.46|278.34|282.8|279.68|282.8|279.68|281.46|278.34|0
1650912200000|2022-04-25 18:43:20|281.84|278.72|282.23|279.11|282.23|279.11|281.84|278.72|0
1650912210000|2022-04-25 18:43:30|281.46|278.34|281.08|277.96|281.46|278.34|281.08|277.96|0
1650912220000|2022-04-25 18:43:40|281.84|278.72|282.04|278.92|282.23|279.11|281.84|278.72|0
1650912230000|2022-04-25 18:43:50|281.65|278.53|281.65|278.53|281.65|278.53|281.46|278.34|0
1650912240000|2022-04-25 18:44:00|282.14|279.02|281.46|278.34|282.14|279.02|281.46|278.34|0
1650912250000|2022-04-25 18:44:10|281.27|278.15|281.84|278.72|281.84|278.72|281.27|278.15|0
1650912260000|2022-04-25 18:44:20|282.04|278.92|283.09|279.97|283.09|279.97|282.04|278.92|0
1650912270000|2022-04-25 18:44:30|283.19|280.07|283.38|280.26|283.57|280.45|283.19|280.07|0
1650912280000|2022-04-25 18:44:40|284.53|281.41|284.92|281.8|284.92|281.8|284.34|281.22|0
1650912290000|2022-04-25 18:44:50|284.53|281.41|283.96|280.84|284.53|281.41|283.76|280.64|0
1650912300000|2022-04-25 18:45:00|284.34|281.22|284.25|281.13|284.34|281.22|284.15|281.03|0
1650912310000|2022-04-25 18:45:10|284.73|281.61|285.3|282.18|285.5|282.38|284.73|281.61|0
1650912320000|2022-04-25 18:45:20|285.4|282.28|284.73|281.61|285.4|282.28|284.73|281.61|0
1650912330000|2022-04-25 18:45:30|284.25|281.13|283.96|280.84|284.25|281.13|283.76|280.64|0
1650912340000|2022-04-25 18:45:40|283.76|280.64|283.38|280.26|283.96|280.84|283.38|280.26|0
1650912350000|2022-04-25 18:45:50|282.61|279.49|282.03|278.91|282.61|279.49|282.03|278.91|0
1650912360000|2022-04-25 18:46:00|281.08|277.96|280.69|277.57|281.08|277.96|280.69|277.57|0
1650912370000|2022-04-25 18:46:10|280.12|277|279.16|276.04|280.12|277|279.16|276.04|0
1650912380000|2022-04-25 18:46:20|278.78|275.66|278.59|275.47|278.78|275.66|278.02|274.9|0
1650912390000|2022-04-25 18:46:30|277.83|274.71|276.31|273.19|277.83|274.71|276.12|273|0
1650912400000|2022-04-25 18:46:40|275.93|272.81|276.12|273|276.31|273.19|275.93|272.81|0
1650912410000|2022-04-25 18:46:50|275.93|272.81|275.46|272.34|275.93|272.81|275.46|272.34|0
1650912420000|2022-04-25 18:47:00|275.55|272.43|276.5|273.38|276.5|273.38|275.55|272.43|0
1650912430000|2022-04-25 18:47:10|276.22|273.1|276.12|273|276.31|273.19|276.12|273|0
1650912440000|2022-04-25 18:47:20|274.79|271.67|274.98|271.86|275.36|272.24|274.79|271.67|0
1650912450000|2022-04-25 18:47:30|274.79|271.67|274.41|271.29|274.79|271.67|274.22|271.1|0
1650912460000|2022-04-25 18:47:40|274.22|271.1|275.17|272.05|275.17|272.05|274.22|271.1|0
1650912470000|2022-04-25 18:47:50|275.36|272.24|274.6|271.48|275.36|272.24|274.6|271.48|0
1650912480000|2022-04-25 18:48:00|274.98|271.86|275.93|272.81|275.93|272.81|274.98|271.86|0
1650912490000|2022-04-25 18:48:10|275.74|272.62|276.12|273|276.12|273|275.55|272.43|0
1650912500000|2022-04-25 18:48:20|275.55|272.43|274.98|271.86|275.55|272.43|274.98|271.86|0
1650912510000|2022-04-25 18:48:30|274.89|271.77|274.79|271.67|274.89|271.77|274.32|271.2|0
1650912520000|2022-04-25 18:48:40|274.6|271.48|274.41|271.29|274.89|271.77|274.41|271.29|0
1650912530000|2022-04-25 18:48:50|274.6|271.48|274.6|271.48|274.6|271.48|274.41|271.29|0
1650912540000|2022-04-25 18:49:00|274.22|271.1|274.22|271.1|274.41|271.29|274.22|271.1|0
1650912550000|2022-04-25 18:49:10|274.6|271.48|274.22|271.1|274.6|271.48|274.22|271.1|0
1650912560000|2022-04-25 18:49:20|274.41|271.29|274.22|271.1|274.6|271.48|274.22|271.1|0
1650912570000|2022-04-25 18:49:30|274.41|271.29|274.41|271.29|274.41|271.29|274.41|271.29|0
1650912580000|2022-04-25 18:49:40|274.6|271.48|274.79|271.67|274.79|271.67|274.41|271.29|0
1650912590000|2022-04-25 18:49:50|274.41|271.29|274.41|271.29|274.79|271.67|274.41|271.29|0
1650912600000|2022-04-25 18:50:00|274.98|271.86|274.6|271.48|275.08|271.96|274.6|271.48|0
1650912610000|2022-04-25 18:50:10|274.22|271.1|274.22|271.1|274.41|271.29|274.22|271.1|0
1650912620000|2022-04-25 18:50:20|275.17|272.05|275.17|272.05|275.17|272.05|275.17|272.05|0
1650912630000|2022-04-25 18:50:30|275.55|272.43|275.36|272.24|275.55|272.43|274.98|271.86|0
1650912640000|2022-04-25 18:50:40|275.17|272.05|275.27|272.15|275.27|272.15|275.17|272.05|0
1650912650000|2022-04-25 18:50:50|275.08|271.96|274.79|271.67|275.36|272.24|274.79|271.67|0
1650912660000|2022-04-25 18:51:00|274.98|271.86|275.36|272.24|275.36|272.24|274.22|271.1|0
1650912670000|2022-04-25 18:51:10|275.55|272.43|275.17|272.05|275.55|272.43|274.79|271.67|0
1650912680000|2022-04-25 18:51:20|275.65|272.53|275.55|272.43|275.65|272.53|275.36|272.24|0
1650912690000|2022-04-25 18:51:30|275.74|272.62|274.41|271.29|275.74|272.62|274.41|271.29|0
1650912700000|2022-04-25 18:51:40|274.22|271.1|275.08|271.96|275.36|272.24|274.22|271.1|0
1650912710000|2022-04-25 18:51:50|273.84|270.72|273.65|270.53|274.6|271.48|273.65|270.53|0
1650912720000|2022-04-25 18:52:00|273.46|270.34|273.28|270.16|273.46|270.34|273.28|270.16|0
1650912730000|2022-04-25 18:52:10|273.46|270.34|273.18|270.06|273.46|270.34|273|269.88|0
1650912740000|2022-04-25 18:52:20|273.09|269.97|274.03|270.91|274.22|271.1|273.09|269.97|0
1650912750000|2022-04-25 18:52:30|274.22|271.1|273.65|270.53|274.22|271.1|273.46|270.34|0
1650912760000|2022-04-25 18:52:40|273.84|270.72|273.27|270.15|273.84|270.72|273.27|270.15|0
1650912770000|2022-04-25 18:52:50|274.03|270.91|273.75|270.63|274.03|270.91|273.65|270.53|0
1650912780000|2022-04-25 18:53:00|273.65|270.53|272.33|269.21|273.65|270.53|272.33|269.21|0
1650912790000|2022-04-25 18:53:10|272.14|269.02|271.95|268.83|272.14|269.02|271.95|268.83|0
1650912800000|2022-04-25 18:53:20|272.14|269.02|271.58|268.46|272.14|269.02|271.58|268.46|0
1650912810000|2022-04-25 18:53:30|271.95|268.83|271.95|268.83|271.95|268.83|271.77|268.65|0
1650912820000|2022-04-25 18:53:40|273.09|269.97|271.95|268.83|273.27|270.15|271.95|268.83|0
1650912830000|2022-04-25 18:53:50|271.58|268.46|272.33|269.21|272.33|269.21|271.39|268.27|0
1650912840000|2022-04-25 18:54:00|271.95|268.83|271.67|268.55|272.33|269.21|271.67|268.55|0
1650912850000|2022-04-25 18:54:10|271.95|268.83|271.58|268.46|271.95|268.83|271.58|268.46|0
1650912860000|2022-04-25 18:54:20|271.2|268.08|271.58|268.46|271.58|268.46|271.2|268.08|0
1650912870000|2022-04-25 18:54:30|271.77|268.65|271.76|268.64|271.77|268.65|271.58|268.46|0
1650912880000|2022-04-25 18:54:40|271.58|268.46|270.82|267.7|271.58|268.46|270.82|267.7|0
1650912890000|2022-04-25 18:54:50|270.64|267.52|271.01|267.89|271.01|267.89|270.64|267.52|0
1650912900000|2022-04-25 18:55:00|270.64|267.52|271.2|268.08|271.2|268.08|270.64|267.52|0
1650912910000|2022-04-25 18:55:10|270.64|267.52|270.45|267.33|270.64|267.52|270.45|267.33|0
1650912920000|2022-04-25 18:55:20|270.82|267.7|270.82|267.7|271.2|268.08|270.82|267.7|0
1650912930000|2022-04-25 18:55:30|271.2|268.08|271.76|268.64|271.95|268.83|271.2|268.08|0
1650912940000|2022-04-25 18:55:40|271.95|268.83|271.58|268.46|271.95|268.83|271.58|268.46|0
1650912950000|2022-04-25 18:55:50|271.2|268.08|271.39|268.27|271.67|268.55|271.2|268.08|0
1650912960000|2022-04-25 18:56:00|271.76|268.64|272.14|269.02|272.24|269.12|271.76|268.64|0
1650912970000|2022-04-25 18:56:10|271.39|268.27|272.33|269.21|272.43|269.31|271.39|268.27|0
1650912980000|2022-04-25 18:56:20|272.9|269.78|272.71|269.59|272.9|269.78|272.52|269.4|0
1650912990000|2022-04-25 18:56:30|272.33|269.21|271.95|268.83|272.33|269.21|271.76|268.64|0
1650913000000|2022-04-25 18:56:40|272.52|269.4|272.89|269.77|272.89|269.77|272.52|269.4|0
1650913010000|2022-04-25 18:56:50|273.08|269.96|272.89|269.77|273.08|269.96|272.43|269.31|0
1650913020000|2022-04-25 18:57:00|272.52|269.4|273.08|269.96|273.08|269.96|272.52|269.4|0
1650913030000|2022-04-25 18:57:10|273.27|270.15|272.89|269.77|273.27|270.15|272.89|269.77|0
1650913040000|2022-04-25 18:57:20|272.52|269.4|273.08|269.96|273.46|270.34|272.52|269.4|0
1650913050000|2022-04-25 18:57:30|273.27|270.15|273.65|270.53|273.65|270.53|273.08|269.96|0
1650913060000|2022-04-25 18:57:40|276.32|273.2|277.63|274.51|277.63|274.51|276.32|273.2|0
1650913070000|2022-04-25 18:57:50|276.03|272.91|274.7|271.58|276.03|272.91|274.7|271.58|0
1650913080000|2022-04-25 18:58:00|274.89|271.77|275.65|272.53|275.65|272.53|274.7|271.58|0
1650913090000|2022-04-25 18:58:10|276.13|273.01|276.79|273.67|276.79|273.67|276.13|273.01|0
1650913100000|2022-04-25 18:58:20|277.27|274.15|279.63|276.51|279.63|276.51|277.27|274.15|0
1650913110000|2022-04-25 18:58:30|279.07|275.95|278.69|275.57|279.07|275.95|278.31|275.19|0
1650913120000|2022-04-25 18:58:40|279.26|276.14|279.07|275.95|279.26|276.14|279.07|275.95|0
1650913130000|2022-04-25 18:58:50|278.5|275.38|278.6|275.48|278.69|275.57|278.5|275.38|0
1650913140000|2022-04-25 18:59:00|278.5|275.38|280.39|277.27|280.39|277.27|278.5|275.38|0
1650913150000|2022-04-25 18:59:10|280.2|277.08|280.77|277.65|281.34|278.22|280.2|277.08|0
1650913160000|2022-04-25 18:59:20|281.06|277.94|280.77|277.65|281.34|278.22|280.77|277.65|0
1650913170000|2022-04-25 18:59:30|280.96|277.84|281.15|278.03|281.15|278.03|280.77|277.65|0
1650913180000|2022-04-25 18:59:40|280.96|277.84|280.58|277.46|280.96|277.84|280.58|277.46|0
1650913190000|2022-04-25 18:59:50|280.39|277.27|281.53|278.41|281.53|278.41|280.39|277.27|0
1650913200000|2022-04-25 19:00:00|281.34|278.22|281.15|278.03|281.53|278.41|281.15|278.03|0
1650913210000|2022-04-25 19:00:10|280.58|277.46|280.39|277.27|280.58|277.46|279.82|276.7|0
1650913220000|2022-04-25 19:00:20|280.58|277.46|281.72|278.6|281.72|278.6|280.58|277.46|0
1650913230000|2022-04-25 19:00:30|282.1|278.98|282.29|279.17|282.29|279.17|281.72|278.6|0
1650913240000|2022-04-25 19:00:40|281.91|278.79|281.34|278.22|281.91|278.79|281.34|278.22|0
1650913250000|2022-04-25 19:00:50|280.96|277.84|281.34|278.22|281.91|278.79|280.96|277.84|0
1650913260000|2022-04-25 19:01:00|281.15|278.03|283.63|280.51|283.63|280.51|281.15|278.03|0
1650913270000|2022-04-25 19:01:10|284.01|280.89|284.78|281.66|284.78|281.66|283.63|280.51|0
1650913280000|2022-04-25 19:01:20|284.01|280.89|284.68|281.56|284.68|281.56|284.01|280.89|0
1650913290000|2022-04-25 19:01:30|284.58|281.46|284.97|281.85|285.16|282.04|284.58|281.46|0
1650913300000|2022-04-25 19:01:40|284.39|281.27|284.97|281.85|285.16|282.04|284.39|281.27|0
1650913310000|2022-04-25 19:01:50|284.58|281.46|285.16|282.04|285.16|282.04|284.58|281.46|0
1650913320000|2022-04-25 19:02:00|285.35|282.23|285.92|282.8|285.92|282.8|285.35|282.23|0
1650913330000|2022-04-25 19:02:10|285.73|282.61|285.35|282.23|285.73|282.61|284.97|281.85|0
1650913340000|2022-04-25 19:02:20|285.92|282.8|285.35|282.23|286.12|283|285.35|282.23|0
1650913350000|2022-04-25 19:02:30|284.97|281.85|284.58|281.46|285.16|282.04|284.58|281.46|0
1650913360000|2022-04-25 19:02:40|284.49|281.37|285.54|282.42|285.73|282.61|284.49|281.37|0
1650913370000|2022-04-25 19:02:50|286.11|282.99|286.31|283.19|286.41|283.29|286.11|282.99|0
1650913380000|2022-04-25 19:03:00|285.92|282.8|286.5|283.38|286.5|283.38|285.92|282.8|0
1650913390000|2022-04-25 19:03:10|286.88|283.76|288.42|285.3|288.42|285.3|286.88|283.76|0
1650913400000|2022-04-25 19:03:20|288.61|285.49|289.77|286.65|289.77|286.65|288.61|285.49|0
1650913410000|2022-04-25 19:03:30|289.38|286.26|289.58|286.46|289.58|286.46|289|285.88|0
1650913420000|2022-04-25 19:03:40|289.77|286.65|289.48|286.36|289.96|286.84|289.48|286.36|0
1650913430000|2022-04-25 19:03:50|289.77|286.65|289.77|286.65|289.77|286.65|289.77|286.65|0
1650913440000|2022-04-25 19:04:00|289.96|286.84|291.89|288.77|291.99|288.87|289.96|286.84|0
1650913450000|2022-04-25 19:04:10|290.73|287.61|291.12|288|291.51|288.39|290.73|287.61|0
1650913460000|2022-04-25 19:04:20|291.89|288.77|291.99|288.87|291.99|288.87|291.51|288.39|0
1650913470000|2022-04-25 19:04:30|291.7|288.58|291.31|288.19|291.7|288.58|291.12|288|0
1650913480000|2022-04-25 19:04:40|291.12|288|290.93|287.81|291.12|288|290.73|287.61|0
1650913490000|2022-04-25 19:04:50|290.45|287.33|290.15|287.03|290.45|287.33|289.96|286.84|0
1650913500000|2022-04-25 19:05:00|289.48|286.36|289.96|286.84|289.96|286.84|289.48|286.36|0
1650913510000|2022-04-25 19:05:10|290.15|287.03|291.7|288.58|291.7|288.58|290.15|287.03|0
1650913520000|2022-04-25 19:05:20|291.51|288.39|291.31|288.19|291.51|288.39|291.31|288.19|0
1650913530000|2022-04-25 19:05:30|291.51|288.39|291.51|288.39|292.09|288.97|291.51|288.39|0
1650913540000|2022-04-25 19:05:40|291.31|288.19|289.57|286.45|291.31|288.19|289.57|286.45|0
1650913550000|2022-04-25 19:05:50|288.61|285.49|289.77|286.65|289.77|286.65|288.61|285.49|0
1650913560000|2022-04-25 19:06:00|289.38|286.26|289.96|286.84|290.35|287.23|289.19|286.07|0
1650913570000|2022-04-25 19:06:10|289.57|286.45|289.96|286.84|289.96|286.84|289.57|286.45|0
1650913580000|2022-04-25 19:06:20|290.35|287.23|290.06|286.94|290.35|287.23|289.77|286.65|0
1650913590000|2022-04-25 19:06:30|290.15|287.03|290.54|287.42|290.54|287.42|289.77|286.65|0
1650913600000|2022-04-25 19:06:40|290.73|287.61|291.7|288.58|291.7|288.58|290.73|287.61|0
1650913610000|2022-04-25 19:06:50|291.31|288.19|290.93|287.81|291.31|288.19|290.93|287.81|0
1650913620000|2022-04-25 19:07:00|290.54|287.42|290.92|287.8|291.51|288.39|290.54|287.42|0
1650913630000|2022-04-25 19:07:10|291.89|288.77|292.28|289.16|292.47|289.35|291.89|288.77|0
1650913640000|2022-04-25 19:07:20|292.67|289.55|293.05|289.93|293.05|289.93|292.47|289.35|0
1650913650000|2022-04-25 19:07:30|294.02|290.9|292.67|289.55|294.02|290.9|292.67|289.55|0
1650913660000|2022-04-25 19:07:40|292.28|289.16|291.89|288.77|292.28|289.16|291.89|288.77|0
1650913670000|2022-04-25 19:07:50|292.28|289.16|292.86|289.74|292.86|289.74|292.28|289.16|0
1650913680000|2022-04-25 19:08:00|293.64|290.52|293.05|289.93|293.64|290.52|292.96|289.84|0
1650913690000|2022-04-25 19:08:10|292.28|289.16|291.5|288.38|292.28|289.16|291.5|288.38|0
1650913700000|2022-04-25 19:08:20|291.7|288.58|292.28|289.16|292.28|289.16|291.7|288.58|0
1650913710000|2022-04-25 19:08:30|292.47|289.35|292.47|289.35|292.67|289.55|292.47|289.35|0
1650913720000|2022-04-25 19:08:40|292.28|289.16|292.28|289.16|292.28|289.16|292.08|288.96|0
1650913730000|2022-04-25 19:08:50|291.7|288.58|291.12|288|291.7|288.58|291.12|288|0
1650913740000|2022-04-25 19:09:00|291.5|288.38|291.8|288.68|292.28|289.16|291.5|288.38|0
1650913750000|2022-04-25 19:09:10|290.92|287.8|290.34|287.22|290.92|287.8|290.15|287.03|0
1650913760000|2022-04-25 19:09:20|290.73|287.61|291.22|288.1|291.5|288.38|290.73|287.61|0
1650913770000|2022-04-25 19:09:30|290.73|287.61|290.15|287.03|290.92|287.8|290.15|287.03|0
1650913780000|2022-04-25 19:09:40|289.38|286.26|289.38|286.26|289.38|286.26|288.99|285.87|0
1650913790000|2022-04-25 19:09:50|288.99|285.87|290.34|287.22|290.34|287.22|288.99|285.87|0
1650913800000|2022-04-25 19:10:00|290.54|287.42|290.73|287.61|290.73|287.61|290.54|287.42|0
1650913810000|2022-04-25 19:10:10|289.57|286.45|288.99|285.87|289.76|286.64|288.99|285.87|0
1650913820000|2022-04-25 19:10:20|289.19|286.07|290.34|287.22|290.34|287.22|289.19|286.07|0
1650913830000|2022-04-25 19:10:30|289.57|286.45|289.57|286.45|289.57|286.45|289.19|286.07|0
1650913840000|2022-04-25 19:10:40|289.19|286.07|288.99|285.87|289.57|286.45|288.99|285.87|0
1650913850000|2022-04-25 19:10:50|288.8|285.68|288.03|284.91|288.8|285.68|288.03|284.91|0
1650913860000|2022-04-25 19:11:00|288.52|285.4|286.79|283.67|288.52|285.4|286.49|283.37|0
1650913870000|2022-04-25 19:11:10|287.26|284.14|288.8|285.68|288.8|285.68|287.26|284.14|0
1650913880000|2022-04-25 19:11:20|289.76|286.64|289.57|286.45|289.76|286.64|288.99|285.87|0
1650913890000|2022-04-25 19:11:30|290.15|287.03|289.76|286.64|290.15|287.03|289.57|286.45|0
1650913900000|2022-04-25 19:11:40|289.19|286.07|288.61|285.49|289.19|286.07|288.61|285.49|0
1650913910000|2022-04-25 19:11:50|288.8|285.68|288.22|285.1|289.19|286.07|288.22|285.1|0
1650913920000|2022-04-25 19:12:00|287.84|284.72|288.22|285.1|288.41|285.29|287.65|284.53|0
1650913930000|2022-04-25 19:12:10|287.26|284.14|287.84|284.72|288.41|285.29|287.26|284.14|0
1650913940000|2022-04-25 19:12:20|287.64|284.52|287.84|284.72|288.03|284.91|287.64|284.52|0
1650913950000|2022-04-25 19:12:30|288.03|284.91|289.76|286.64|289.76|286.64|288.03|284.91|0
1650913960000|2022-04-25 19:12:40|289.57|286.45|289.18|286.06|289.57|286.45|288.22|285.1|0
1650913970000|2022-04-25 19:12:50|289.38|286.26|289.76|286.64|289.76|286.64|289.38|286.26|0
1650913980000|2022-04-25 19:13:00|290.34|287.22|290.15|287.03|290.34|287.22|289.96|286.84|0
1650913990000|2022-04-25 19:13:10|289.96|286.84|290.15|287.03|290.15|287.03|289.96|286.84|0
1650914000000|2022-04-25 19:13:20|289.18|286.06|288.41|285.29|289.18|286.06|288.41|285.29|0
1650914010000|2022-04-25 19:13:30|288.61|285.49|288.41|285.29|289.38|286.26|288.41|285.29|0
1650914020000|2022-04-25 19:13:40|288.8|285.68|288.22|285.1|288.8|285.68|288.22|285.1|0
1650914030000|2022-04-25 19:13:50|288.41|285.29|288.22|285.1|288.41|285.29|288.03|284.91|0
1650914040000|2022-04-25 19:14:00|288.61|285.49|287.84|284.72|288.61|285.49|287.45|284.33|0
1650914050000|2022-04-25 19:14:10|288.03|284.91|288.03|284.91|288.03|284.91|287.84|284.72|0
1650914060000|2022-04-25 19:14:20|287.26|284.14|288.41|285.29|288.41|285.29|287.07|283.95|0
1650914070000|2022-04-25 19:14:30|287.45|284.33|286.68|283.56|287.84|284.72|286.68|283.56|0
1650914080000|2022-04-25 19:14:40|287.07|283.95|287.26|284.14|287.26|284.14|287.07|283.95|0
1650914090000|2022-04-25 19:14:50|287.07|283.95|285.72|282.6|287.07|283.95|285.72|282.6|0
1650914100000|2022-04-25 19:15:00|284.77|281.65|283.62|280.5|285.53|282.41|283.62|280.5|0
1650914110000|2022-04-25 19:15:10|283.43|280.31|283.05|279.93|283.43|280.31|282.67|279.55|0
1650914120000|2022-04-25 19:15:20|283.43|280.31|284.58|281.46|284.77|281.65|283.43|280.31|0
1650914130000|2022-04-25 19:15:30|284.77|281.65|284|280.88|284.96|281.84|283.81|280.69|0
1650914140000|2022-04-25 19:15:40|283.24|280.12|281.71|278.59|283.34|280.22|281.71|278.59|0
1650914150000|2022-04-25 19:15:50|282.09|278.97|281.9|278.78|282.09|278.97|281.33|278.21|0
1650914160000|2022-04-25 19:16:00|281.33|278.21|281.33|278.21|281.33|278.21|280.76|277.64|0
1650914170000|2022-04-25 19:16:10|281.14|278.02|280.57|277.45|281.14|278.02|280.19|277.07|0
1650914180000|2022-04-25 19:16:20|280.38|277.26|280.76|277.64|280.76|277.64|280.38|277.26|0
1650914190000|2022-04-25 19:16:30|280.86|277.74|281.14|278.02|281.33|278.21|280.76|277.64|0
1650914200000|2022-04-25 19:16:40|281.71|278.59|280.19|277.07|281.71|278.59|280.19|277.07|0
1650914210000|2022-04-25 19:16:50|280.57|277.45|282.09|278.97|282.09|278.97|280.57|277.45|0
1650914220000|2022-04-25 19:17:00|281.9|278.78|282.28|279.16|282.47|279.35|281.9|278.78|0
1650914230000|2022-04-25 19:17:10|282.47|279.35|280.76|277.64|282.47|279.35|280.76|277.64|0
1650914240000|2022-04-25 19:17:20|280.38|277.26|280.57|277.45|280.76|277.64|280.38|277.26|0
1650914250000|2022-04-25 19:17:30|280.76|277.64|280.57|277.45|280.76|277.64|280.57|277.45|0
1650914260000|2022-04-25 19:17:40|280.95|277.83|280.76|277.64|280.95|277.83|280.57|277.45|0
1650914270000|2022-04-25 19:17:50|280.95|277.83|281.14|278.02|281.52|278.4|280.95|277.83|0
1650914280000|2022-04-25 19:18:00|280.19|277.07|280.67|277.55|280.67|277.55|280.19|277.07|0
1650914290000|2022-04-25 19:18:10|280|276.88|279.24|276.12|280|276.88|279.24|276.12|0
1650914300000|2022-04-25 19:18:20|279.81|276.69|278.48|275.36|279.81|276.69|278.48|275.36|0
1650914310000|2022-04-25 19:18:30|278.3|275.18|278.48|275.36|278.67|275.55|278.3|275.18|0
1650914320000|2022-04-25 19:18:40|278.67|275.55|278.2|275.08|278.67|275.55|278.02|274.9|0
1650914330000|2022-04-25 19:18:50|279.05|275.93|277.73|274.61|279.05|275.93|277.73|274.61|0
1650914340000|2022-04-25 19:19:00|277.92|274.8|278.3|275.18|278.3|275.18|277.54|274.42|0
1650914350000|2022-04-25 19:19:10|278.67|275.55|278.2|275.08|278.86|275.74|278.2|275.08|0
1650914360000|2022-04-25 19:19:20|278.11|274.99|277.54|274.42|278.11|274.99|277.54|274.42|0
1650914370000|2022-04-25 19:19:30|277.73|274.61|278.2|275.08|278.2|275.08|277.73|274.61|0
1650914380000|2022-04-25 19:19:40|278.48|275.36|277.54|274.42|278.67|275.55|277.54|274.42|0
1650914390000|2022-04-25 19:19:50|277.73|274.61|277.92|274.8|278.11|274.99|277.73|274.61|0
1650914400000|2022-04-25 19:20:00|277.35|274.23|275.84|272.72|277.35|274.23|275.84|272.72|0
1650914410000|2022-04-25 19:20:10|275.75|272.63|275.28|272.16|276.03|272.91|275.28|272.16|0
1650914420000|2022-04-25 19:20:20|275.09|271.97|275.09|271.97|275.09|271.97|274.71|271.59|0
1650914430000|2022-04-25 19:20:30|275.28|272.16|274.43|271.31|275.28|272.16|274.34|271.22|0
1650914440000|2022-04-25 19:20:40|274.15|271.03|274.24|271.12|274.34|271.22|273.96|270.84|0
1650914450000|2022-04-25 19:20:50|274.52|271.4|273.96|270.84|274.9|271.78|273.96|270.84|0
1650914460000|2022-04-25 19:21:00|273.77|270.65|273.87|270.75|273.87|270.75|273.77|270.65|0
1650914470000|2022-04-25 19:21:10|274.33|271.21|275.27|272.15|275.46|272.34|274.33|271.21|0
1650914480000|2022-04-25 19:21:20|275.65|272.53|275.65|272.53|275.65|272.53|275.46|272.34|0
1650914490000|2022-04-25 19:21:30|275.27|272.15|274.15|271.03|275.27|272.15|274.15|271.03|0
1650914500000|2022-04-25 19:21:40|273.96|270.84|274.71|271.59|274.71|271.59|273.96|270.84|0
1650914510000|2022-04-25 19:21:50|274.9|271.78|273.96|270.84|274.9|271.78|273.96|270.84|0
1650914520000|2022-04-25 19:22:00|274.15|271.03|273.4|270.28|274.15|271.03|273.4|270.28|0
1650914530000|2022-04-25 19:22:10|273.02|269.9|273.02|269.9|273.21|270.09|273.02|269.9|0
1650914540000|2022-04-25 19:22:20|273.12|270|272.65|269.53|273.12|270|272.65|269.53|0
1650914550000|2022-04-25 19:22:30|272.27|269.15|271.9|268.78|272.27|269.15|271.71|268.59|0
1650914560000|2022-04-25 19:22:40|271.71|268.59|271.52|268.4|271.71|268.59|271.52|268.4|0
1650914570000|2022-04-25 19:22:50|272.08|268.96|271.71|268.59|272.08|268.96|271.71|268.59|0
1650914580000|2022-04-25 19:23:00|271.62|268.5|271.34|268.22|271.62|268.5|271.15|268.03|0
1650914590000|2022-04-25 19:23:10|271.15|268.03|270.59|267.47|271.15|268.03|270.59|267.47|0
1650914600000|2022-04-25 19:23:20|270.4|267.28|270.96|267.84|270.96|267.84|270.4|267.28|0
1650914610000|2022-04-25 19:23:30|270.59|267.47|270.22|267.1|270.59|267.47|270.03|266.91|0
1650914620000|2022-04-25 19:23:40|269.47|266.35|269.28|266.16|269.66|266.54|269.28|266.16|0
1650914630000|2022-04-25 19:23:50|269.66|266.54|270.61|267.49|270.61|267.49|269.66|266.54|0
1650914640000|2022-04-25 19:24:00|271.17|268.05|269.99|266.87|271.17|268.05|269.34|266.22|0
1650914650000|2022-04-25 19:24:10|270.36|267.24|270.27|267.15|270.36|267.24|270.17|267.05|0
1650914660000|2022-04-25 19:24:20|270.36|267.24|270.36|267.24|270.55|267.43|270.17|267.05|0
1650914670000|2022-04-25 19:24:30|270.17|267.05|270.36|267.24|270.74|267.62|270.17|267.05|0
1650914680000|2022-04-25 19:24:40|270.17|267.05|268.86|265.74|270.17|267.05|268.86|265.74|0
1650914690000|2022-04-25 19:24:50|269.61|266.49|269.24|266.12|269.8|266.68|269.24|266.12|0
1650914700000|2022-04-25 19:25:00|268.68|265.56|267.93|264.81|268.68|265.56|267.93|264.81|0
1650914710000|2022-04-25 19:25:10|268.49|265.37|267.56|264.44|268.49|265.37|267.56|264.44|0
1650914720000|2022-04-25 19:25:20|267.37|264.25|267.74|264.62|267.74|264.62|267.37|264.25|0
1650914730000|2022-04-25 19:25:30|268.12|265|267.18|264.06|268.12|265|267.18|264.06|0
1650914740000|2022-04-25 19:25:40|267|263.88|267.56|264.44|267.56|264.44|267|263.88|0
1650914750000|2022-04-25 19:25:50|267.37|264.25|268.3|265.18|268.3|265.18|267.37|264.25|0
1650914760000|2022-04-25 19:26:00|268.49|265.37|268.12|265|268.68|265.56|267.93|264.81|0
1650914770000|2022-04-25 19:26:10|267.56|264.44|267.56|264.44|267.56|264.44|267|263.88|0
1650914780000|2022-04-25 19:26:20|267.84|264.72|268.12|265|268.3|265.18|267.74|264.62|0
1650914790000|2022-04-25 19:26:30|268.86|265.74|270.55|267.43|270.55|267.43|268.86|265.74|0
1650914800000|2022-04-25 19:26:40|269.98|266.86|270.17|267.05|270.55|267.43|269.98|266.86|0
1650914810000|2022-04-25 19:26:50|270.55|267.43|270.73|267.61|271.11|267.99|270.55|267.43|0
1650914820000|2022-04-25 19:27:00|271.11|267.99|273.18|270.06|273.18|270.06|271.11|267.99|0
1650914830000|2022-04-25 19:27:10|273.37|270.25|274.12|271|274.12|271|273.37|270.25|0
1650914840000|2022-04-25 19:27:20|274.5|271.38|274.88|271.76|275.44|272.32|274.5|271.38|0
1650914850000|2022-04-25 19:27:30|275.25|272.13|275.06|271.94|275.25|272.13|275.06|271.94|0
1650914860000|2022-04-25 19:27:40|275.25|272.13|275.44|272.32|275.63|272.51|275.25|272.13|0
1650914870000|2022-04-25 19:27:50|276.2|273.08|275.82|272.7|276.2|273.08|275.82|272.7|0
1650914880000|2022-04-25 19:28:00|275.06|271.94|274.88|271.76|275.06|271.94|274.69|271.57|0
1650914890000|2022-04-25 19:28:10|274.31|271.19|274.88|271.76|274.88|271.76|274.31|271.19|0
1650914900000|2022-04-25 19:28:20|275.06|271.94|275.82|272.7|275.82|272.7|275.06|271.94|0
1650914910000|2022-04-25 19:28:30|275.06|271.94|274.78|271.66|275.06|271.94|274.78|271.66|0
1650914920000|2022-04-25 19:28:40|274.88|271.76|274.69|271.57|274.88|271.76|274.69|271.57|0
1650914930000|2022-04-25 19:28:50|274.12|271|271.67|268.55|274.12|271|271.48|268.36|0
1650914940000|2022-04-25 19:29:00|271.3|268.18|273.37|270.25|273.37|270.25|271.3|268.18|0
1650914950000|2022-04-25 19:29:10|273.55|270.43|272.05|268.93|273.55|270.43|272.05|268.93|0
1650914960000|2022-04-25 19:29:20|271.11|267.99|270.36|267.24|271.3|268.18|270.36|267.24|0
1650914970000|2022-04-25 19:29:30|269.33|266.21|269.23|266.11|269.33|266.21|269.23|266.11|0
1650914980000|2022-04-25 19:29:40|269.42|266.3|267.55|264.43|269.42|266.3|267.55|264.43|0
1650914990000|2022-04-25 19:29:50|267.93|264.81|266.62|263.5|267.93|264.81|266.62|263.5|0
1650915000000|2022-04-25 19:30:00|267.74|264.62|267.74|264.62|268.3|265.18|267.74|264.62|0
1650915010000|2022-04-25 19:30:10|267.93|264.81|269.42|266.3|269.42|266.3|267.65|264.53|0
1650915020000|2022-04-25 19:30:20|269.98|266.86|269.05|265.93|269.98|266.86|269.05|265.93|0
1650915030000|2022-04-25 19:30:30|266.81|263.69|266.06|262.94|266.81|263.69|266.06|262.94|0
1650915040000|2022-04-25 19:30:40|266.81|263.69|266.53|263.41|266.81|263.69|266.06|262.94|0
1650915050000|2022-04-25 19:30:50|266.81|263.69|266.25|263.13|266.9|263.78|266.25|263.13|0
1650915060000|2022-04-25 19:31:00|266.99|263.87|266.81|263.69|266.99|263.87|266.44|263.32|0
1650915070000|2022-04-25 19:31:10|266.62|263.5|266.43|263.31|266.62|263.5|266.43|263.31|0
1650915080000|2022-04-25 19:31:20|266.81|263.69|266.43|263.31|266.81|263.69|266.43|263.31|0
1650915090000|2022-04-25 19:31:30|266.99|263.87|266.99|263.87|266.99|263.87|266.81|263.69|0
1650915100000|2022-04-25 19:31:40|268.49|265.37|268.11|264.99|268.49|265.37|267.74|264.62|0
1650915110000|2022-04-25 19:31:50|266.62|263.5|266.06|262.94|267.74|264.62|266.06|262.94|0
1650915120000|2022-04-25 19:32:00|265.88|262.76|265.13|262.01|266.25|263.13|265.13|262.01|0
1650915130000|2022-04-25 19:32:10|266.06|262.94|266.43|263.31|266.62|263.5|266.06|262.94|0
1650915140000|2022-04-25 19:32:20|266.06|262.94|266.25|263.13|266.62|263.5|265.69|262.57|0
1650915150000|2022-04-25 19:32:30|266.99|263.87|267.55|264.43|267.55|264.43|266.99|263.87|0
1650915160000|2022-04-25 19:32:40|268.11|264.99|267.55|264.43|268.11|264.99|267.37|264.25|0
1650915170000|2022-04-25 19:32:50|267.18|264.06|266.99|263.87|267.18|264.06|266.99|263.87|0
1650915180000|2022-04-25 19:33:00|266.62|263.5|267.55|264.43|267.55|264.43|266.62|263.5|0
1650915190000|2022-04-25 19:33:10|265.88|262.76|266.43|263.31|266.43|263.31|265.88|262.76|0
1650915200000|2022-04-25 19:33:20|266.62|263.5|267.55|264.43|267.55|264.43|266.62|263.5|0
1650915210000|2022-04-25 19:33:30|267.92|264.8|268.11|264.99|268.11|264.99|267.92|264.8|0
1650915220000|2022-04-25 19:33:40|268.48|265.36|266.81|263.69|268.48|265.36|266.25|263.13|0
1650915230000|2022-04-25 19:33:50|267.55|264.43|266.25|263.13|267.74|264.62|266.25|263.13|0
1650915240000|2022-04-25 19:34:00|266.43|263.31|266.06|262.94|266.43|263.31|266.06|262.94|0
1650915250000|2022-04-25 19:34:10|266.43|263.31|265.69|262.57|266.43|263.31|265.69|262.57|0
1650915260000|2022-04-25 19:34:20|265.88|262.76|266.72|263.6|266.72|263.6|265.69|262.57|0
1650915270000|2022-04-25 19:34:30|266.99|263.87|267.55|264.43|267.55|264.43|266.99|263.87|0
1650915280000|2022-04-25 19:34:40|267.74|264.62|266.62|263.5|267.74|264.62|266.62|263.5|0
1650915290000|2022-04-25 19:34:50|266.25|263.13|266.25|263.13|266.43|263.31|266.25|263.13|0
1650915300000|2022-04-25 19:35:00|267.18|264.06|267.18|264.06|267.18|264.06|266.99|263.87|0
1650915310000|2022-04-25 19:35:10|266.25|263.13|265.69|262.57|266.25|263.13|265.69|262.57|0
1650915320000|2022-04-25 19:35:20|265.5|262.38|264.95|261.83|265.97|262.85|264.95|261.83|0
1650915330000|2022-04-25 19:35:30|264.02|260.9|264.2|261.08|264.2|261.08|263.83|260.71|0
1650915340000|2022-04-25 19:35:40|263.83|260.71|263.83|260.71|264.11|260.99|263.83|260.71|0
1650915350000|2022-04-25 19:35:50|264.2|261.08|263.93|260.81|264.2|261.08|263.93|260.81|0
1650915360000|2022-04-25 19:36:00|263.83|260.71|263.65|260.53|263.83|260.71|263.65|260.53|0
1650915370000|2022-04-25 19:36:10|263.83|260.71|263.83|260.71|264.02|260.9|263.83|260.71|0
1650915380000|2022-04-25 19:36:20|263.65|260.53|264.95|261.83|264.95|261.83|263.65|260.53|0
1650915390000|2022-04-25 19:36:30|264.57|261.45|263.65|260.53|264.57|261.45|263.65|260.53|0
1650915400000|2022-04-25 19:36:40|263.83|260.71|263.46|260.34|263.83|260.71|263.46|260.34|0
1650915410000|2022-04-25 19:36:50|263.65|260.53|262.54|259.42|263.65|260.53|262.35|259.23|0
1650915420000|2022-04-25 19:37:00|262.17|259.05|261.98|258.86|262.17|259.05|261.98|258.86|0
1650915430000|2022-04-25 19:37:10|262.35|259.23|263.28|260.16|263.28|260.16|261.98|258.86|0
1650915440000|2022-04-25 19:37:20|262.91|259.79|262.54|259.42|262.91|259.79|262.54|259.42|0
1650915450000|2022-04-25 19:37:30|262.17|259.05|261.62|258.5|262.17|259.05|261.43|258.31|0
1650915460000|2022-04-25 19:37:40|261.25|258.13|261.43|258.31|261.43|258.31|261.25|258.13|0
1650915470000|2022-04-25 19:37:50|261.98|258.86|262.35|259.23|262.54|259.42|261.8|258.68|0
1650915480000|2022-04-25 19:38:00|262.17|259.05|262.72|259.6|262.72|259.6|262.17|259.05|0
1650915490000|2022-04-25 19:38:10|261.8|258.68|261.61|258.49|261.8|258.68|261.61|258.49|0
1650915500000|2022-04-25 19:38:20|261.98|258.86|261.53|258.41|262.17|259.05|261.53|258.41|0
1650915510000|2022-04-25 19:38:30|262.17|259.05|260.69|257.57|262.17|259.05|260.51|257.39|0
1650915520000|2022-04-25 19:38:40|261.25|258.13|260.88|257.76|261.25|258.13|260.88|257.76|0
1650915530000|2022-04-25 19:38:50|260.69|257.57|261.43|258.31|261.43|258.31|260.69|257.57|0
1650915540000|2022-04-25 19:39:00|260.69|257.57|261.25|258.13|261.43|258.31|260.69|257.57|0
1650915550000|2022-04-25 19:39:10|260.88|257.76|262.71|259.59|262.71|259.59|260.51|257.39|0
1650915560000|2022-04-25 19:39:20|262.8|259.68|262.8|259.68|262.8|259.68|262.25|259.13|0
1650915570000|2022-04-25 19:39:30|260.48|257.36|259.93|256.81|260.67|257.55|259.93|256.81|0
1650915580000|2022-04-25 19:39:40|260.11|256.99|260.11|256.99|260.11|256.99|260.11|256.99|0
1650915590000|2022-04-25 19:39:50|260.3|257.18|261.04|257.92|261.22|258.1|260.3|257.18|0
1650915600000|2022-04-25 19:40:00|260.67|257.55|260.11|256.99|260.76|257.64|260.11|256.99|0
1650915610000|2022-04-25 19:40:10|259.74|256.62|260.3|257.18|260.85|257.73|259.74|256.62|0
1650915620000|2022-04-25 19:40:20|260.11|256.99|259.93|256.81|260.3|257.18|259.93|256.81|0
1650915630000|2022-04-25 19:40:30|260.11|256.99|261.04|257.92|261.04|257.92|260.11|256.99|0
1650915640000|2022-04-25 19:40:40|260.67|257.55|259.74|256.62|260.67|257.55|259.74|256.62|0
1650915650000|2022-04-25 19:40:50|259.56|256.44|259.93|256.81|260.11|256.99|259.38|256.26|0
1650915660000|2022-04-25 19:41:00|259.56|256.44|259.56|256.44|259.93|256.81|259.56|256.44|0
1650915670000|2022-04-25 19:41:10|259.38|256.26|260.3|257.18|260.3|257.18|259.38|256.26|0
1650915680000|2022-04-25 19:41:20|260.11|256.99|259.74|256.62|260.11|256.99|259.74|256.62|0
1650915690000|2022-04-25 19:41:30|259.93|256.81|260.11|256.99|260.11|256.99|259.74|256.62|0
1650915700000|2022-04-25 19:41:40|260.85|257.73|262.33|259.21|262.33|259.21|260.85|257.73|0
1650915710000|2022-04-25 19:41:50|262.89|259.77|262.7|259.58|262.89|259.77|262.7|259.58|0
1650915720000|2022-04-25 19:42:00|261.96|258.84|262.33|259.21|262.33|259.21|261.77|258.65|0
1650915730000|2022-04-25 19:42:10|262.51|259.39|263.81|260.69|263.81|260.69|262.51|259.39|0
1650915740000|2022-04-25 19:42:20|264.56|261.44|265.49|262.37|265.49|262.37|264.56|261.44|0
1650915750000|2022-04-25 19:42:30|265.3|262.18|265.49|262.37|265.86|262.74|265.11|261.99|0
1650915760000|2022-04-25 19:42:40|265.86|262.74|267.17|264.05|267.17|264.05|265.77|262.65|0
1650915770000|2022-04-25 19:42:50|267.73|264.61|266.79|263.67|267.73|264.61|266.79|263.67|0
1650915780000|2022-04-25 19:43:00|266.98|263.86|266.79|263.67|267.35|264.23|266.79|263.67|0
1650915790000|2022-04-25 19:43:10|266.6|263.48|265.49|262.37|266.6|263.48|265.49|262.37|0
1650915800000|2022-04-25 19:43:20|265.86|262.74|263.63|260.51|265.86|262.74|263.63|260.51|0
1650915810000|2022-04-25 19:43:30|263.26|260.14|263.26|260.14|263.44|260.32|263.07|259.95|0
1650915820000|2022-04-25 19:43:40|262.51|259.39|261.4|258.28|262.88|259.76|261.4|258.28|0
1650915830000|2022-04-25 19:43:50|261.77|258.65|260.66|257.54|261.96|258.84|260.66|257.54|0
1650915840000|2022-04-25 19:44:00|260.11|256.99|259.56|256.44|260.11|256.99|259.56|256.44|0
1650915850000|2022-04-25 19:44:10|258.82|255.7|258.64|255.52|259.01|255.89|258.64|255.52|0
1650915860000|2022-04-25 19:44:20|258.45|255.33|258.09|254.97|258.45|255.33|258.09|254.97|0
1650915870000|2022-04-25 19:44:30|257.9|254.78|258.27|255.15|258.64|255.52|257.9|254.78|0
1650915880000|2022-04-25 19:44:40|259.93|256.81|259.19|256.07|259.93|256.81|259.19|256.07|0
1650915890000|2022-04-25 19:44:50|259.37|256.25|259.01|255.89|259.37|256.25|259.01|255.89|0
1650915900000|2022-04-25 19:45:00|259.19|256.07|258.27|255.15|259.19|256.07|258.27|255.15|0
1650915910000|2022-04-25 19:45:10|258.09|254.97|258.09|254.97|259.01|255.89|258.09|254.97|0
1650915920000|2022-04-25 19:45:20|258.82|255.7|258.27|255.15|258.82|255.7|257.35|254.23|0
1650915930000|2022-04-25 19:45:30|257.72|254.6|258.82|255.7|258.82|255.7|257.54|254.42|0
1650915940000|2022-04-25 19:45:40|258.64|255.52|258.82|255.7|258.82|255.7|258.27|255.15|0
1650915950000|2022-04-25 19:45:50|260.11|256.99|260.48|257.36|260.85|257.73|260.11|256.99|0
1650915960000|2022-04-25 19:46:00|261.59|258.47|261.03|257.91|261.59|258.47|260.48|257.36|0
1650915970000|2022-04-25 19:46:10|261.4|258.28|260.85|257.73|261.77|258.65|260.85|257.73|0
1650915980000|2022-04-25 19:46:20|260.48|257.36|260.11|256.99|260.48|257.36|260.11|256.99|0
1650915990000|2022-04-25 19:46:30|260.57|257.45|259|255.88|260.57|257.45|259|255.88|0
1650916000000|2022-04-25 19:46:40|258.82|255.7|259.37|256.25|259.56|256.44|258.82|255.7|0
1650916010000|2022-04-25 19:46:50|259.19|256.07|259|255.88|259.19|256.07|259|255.88|0
1650916020000|2022-04-25 19:47:00|258.82|255.7|258.08|254.96|258.82|255.7|257.9|254.78|0
1650916030000|2022-04-25 19:47:10|258.27|255.15|259|255.88|259|255.88|258.08|254.96|0
1650916040000|2022-04-25 19:47:20|258.73|255.61|257.72|254.6|258.73|255.61|257.72|254.6|0
1650916050000|2022-04-25 19:47:30|257.53|254.41|257.17|254.05|257.53|254.41|257.17|254.05|0
1650916060000|2022-04-25 19:47:40|257.72|254.6|257.53|254.41|257.72|254.6|257.53|254.41|0
1650916070000|2022-04-25 19:47:50|257.35|254.23|258.82|255.7|259.19|256.07|257.35|254.23|0
1650916080000|2022-04-25 19:48:00|259.56|256.44|258.45|255.33|259.56|256.44|258.45|255.33|0
1650916090000|2022-04-25 19:48:10|258.08|254.96|258.45|255.33|258.45|255.33|257.81|254.69|0
1650916100000|2022-04-25 19:48:20|258.64|255.52|257.9|254.78|258.64|255.52|257.72|254.6|0
1650916110000|2022-04-25 19:48:30|257.72|254.6|258.64|255.52|258.64|255.52|257.72|254.6|0
1650916120000|2022-04-25 19:48:40|260.29|257.17|261.22|258.1|261.22|258.1|260.29|257.17|0
1650916130000|2022-04-25 19:48:50|261.03|257.91|261.22|258.1|261.95|258.83|261.03|257.91|0
1650916140000|2022-04-25 19:49:00|261.4|258.28|264.18|261.06|264.18|261.06|261.4|258.28|0
1650916150000|2022-04-25 19:49:10|263.72|260.6|264.18|261.06|264.18|261.06|263.72|260.6|0
1650916160000|2022-04-25 19:49:20|264.74|261.62|264.74|261.62|264.74|261.62|263.99|260.87|0
1650916170000|2022-04-25 19:49:30|265.11|261.99|264.55|261.43|265.11|261.99|264.55|261.43|0
1650916180000|2022-04-25 19:49:40|264.92|261.8|263.99|260.87|264.92|261.8|263.99|260.87|0
1650916190000|2022-04-25 19:49:50|264.18|261.06|262.05|258.93|264.18|261.06|262.05|258.93|0
1650916200000|2022-04-25 19:50:00|261.77|258.65|263.62|260.5|263.62|260.5|260.85|257.73|0
1650916210000|2022-04-25 19:50:10|264.36|261.24|266.23|263.11|266.79|263.67|264.36|261.24|0
1650916220000|2022-04-25 19:50:20|266.79|263.67|265.48|262.36|266.79|263.67|265.48|262.36|0
1650916230000|2022-04-25 19:50:30|265.11|261.99|264.18|261.06|265.29|262.17|264.18|261.06|0
1650916240000|2022-04-25 19:50:40|263.62|260.5|263.44|260.32|263.99|260.87|263.44|260.32|0
1650916250000|2022-04-25 19:50:50|263.25|260.13|260.29|257.17|263.25|260.13|260.29|257.17|0
1650916260000|2022-04-25 19:51:00|260.84|257.72|261.21|258.09|261.21|258.09|260.11|256.99|0
1650916270000|2022-04-25 19:51:10|261.77|258.65|260.48|257.36|262.32|259.2|260.48|257.36|0
1650916280000|2022-04-25 19:51:20|260.84|257.72|259.19|256.07|260.84|257.72|258.91|255.79|0
1650916290000|2022-04-25 19:51:30|259|255.88|259.37|256.25|259.37|256.25|259|255.88|0
1650916300000|2022-04-25 19:51:40|258.82|255.7|258.82|255.7|258.82|255.7|258.45|255.33|0
1650916310000|2022-04-25 19:51:50|259|255.88|258.63|255.51|259|255.88|258.45|255.33|0
1650916320000|2022-04-25 19:52:00|259.55|256.43|259.18|256.06|259.55|256.43|258.63|255.51|0
1650916330000|2022-04-25 19:52:10|258.45|255.33|259|255.88|259|255.88|258.27|255.15|0
1650916340000|2022-04-25 19:52:20|259.37|256.25|258.27|255.15|259.37|256.25|258.27|255.15|0
1650916350000|2022-04-25 19:52:30|258.63|255.51|257.53|254.41|258.63|255.51|257.53|254.41|0
1650916360000|2022-04-25 19:52:40|257.71|254.59|257.9|254.78|257.9|254.78|257.35|254.23|0
1650916370000|2022-04-25 19:52:50|258.26|255.14|257.35|254.23|258.36|255.24|257.16|254.04|0
1650916380000|2022-04-25 19:53:00|258.82|255.7|256.98|253.86|258.82|255.7|256.98|253.86|0
1650916390000|2022-04-25 19:53:10|257.26|254.14|257.26|254.14|257.26|254.14|257.26|254.14|0
1650916400000|2022-04-25 19:53:20|257.9|254.78|257.9|254.78|258.26|255.14|257.71|254.59|0
1650916410000|2022-04-25 19:53:30|257.71|254.59|258.26|255.14|258.63|255.51|257.71|254.59|0
1650916420000|2022-04-25 19:53:40|257.71|254.59|257.71|254.59|258.08|254.96|257.71|254.59|0
1650916430000|2022-04-25 19:53:50|258.26|255.14|257.16|254.04|258.45|255.33|257.16|254.04|0
1650916440000|2022-04-25 19:54:00|257.35|254.23|257.35|254.23|257.53|254.41|257.16|254.04|0
1650916450000|2022-04-25 19:54:10|256.98|253.86|257.16|254.04|257.71|254.59|256.98|253.86|0
1650916460000|2022-04-25 19:54:20|256.43|253.31|257.16|254.04|257.16|254.04|256.43|253.31|0
1650916470000|2022-04-25 19:54:30|257.35|254.23|257.35|254.23|257.35|254.23|257.35|254.23|0
1650916480000|2022-04-25 19:54:40|256.43|253.31|256.98|253.86|256.98|253.86|256.06|252.94|0
1650916490000|2022-04-25 19:54:50|256.61|253.49|256.61|253.49|256.61|253.49|256.06|252.94|0
1650916500000|2022-04-25 19:55:00|256.98|253.86|256.61|253.49|257.53|254.41|256.61|253.49|0
1650916510000|2022-04-25 19:55:10|256.98|253.86|257.35|254.23|258.63|255.51|256.98|253.86|0
1650916520000|2022-04-25 19:55:20|258.26|255.14|259.37|256.25|259.37|256.25|258.26|255.14|0
1650916530000|2022-04-25 19:55:30|259|255.88|259.37|256.25|259.73|256.61|259|255.88|0
1650916540000|2022-04-25 19:55:40|258.81|255.69|258.45|255.33|259.37|256.25|258.45|255.33|0
1650916550000|2022-04-25 19:55:50|258.08|254.96|259.37|256.25|259.37|256.25|258.08|254.96|0
1650916560000|2022-04-25 19:56:00|260.84|257.72|260.1|256.98|260.84|257.72|260.1|256.98|0
1650916570000|2022-04-25 19:56:10|260.84|257.72|259.37|256.25|260.84|257.72|259.37|256.25|0
1650916580000|2022-04-25 19:56:20|260.1|256.98|260.47|257.35|260.47|257.35|260.1|256.98|0
1650916590000|2022-04-25 19:56:30|260.1|256.98|260.66|257.54|261.03|257.91|260.1|256.98|0
1650916600000|2022-04-25 19:56:40|261.03|257.91|260.66|257.54|261.03|257.91|260.66|257.54|0
1650916610000|2022-04-25 19:56:50|261.21|258.09|259.92|256.8|261.21|258.09|259.92|256.8|0
1650916620000|2022-04-25 19:57:00|259.83|256.71|259.92|256.8|259.92|256.8|258.63|255.51|0
1650916630000|2022-04-25 19:57:10|259.55|256.43|258.81|255.69|259.55|256.43|258.26|255.14|0
1650916640000|2022-04-25 19:57:20|259.55|256.43|258.63|255.51|259.55|256.43|258.63|255.51|0
1650916650000|2022-04-25 19:57:30|258.45|255.33|258.45|255.33|259|255.88|258.45|255.33|0
1650916660000|2022-04-25 19:57:40|258.26|255.14|258.08|254.96|258.45|255.33|258.08|254.96|0
1650916670000|2022-04-25 19:57:50|258.91|255.79|258.63|255.51|259.18|256.06|258.63|255.51|0
1650916680000|2022-04-25 19:58:00|258.45|255.33|258.63|255.51|258.81|255.69|258.26|255.14|0
1650916690000|2022-04-25 19:58:10|258.44|255.32|258.81|255.69|258.81|255.69|257.71|254.59|0
1650916700000|2022-04-25 19:58:20|259|255.88|258.44|255.32|259|255.88|257.53|254.41|0
1650916710000|2022-04-25 19:58:30|257.71|254.59|257.62|254.5|257.89|254.77|257.53|254.41|0
1650916720000|2022-04-25 19:58:40|257.71|254.59|258.63|255.51|258.63|255.51|257.71|254.59|0
1650916730000|2022-04-25 19:58:50|258.08|254.96|257.34|254.22|258.08|254.96|257.34|254.22|0
1650916740000|2022-04-25 19:59:00|258.26|255.14|258.26|255.14|258.26|255.14|257.71|254.59|0
1650916750000|2022-04-25 19:59:10|258.44|255.32|259.73|256.61|259.73|256.61|258.44|255.32|0
1650916760000|2022-04-25 19:59:20|260.1|256.98|259.55|256.43|260.1|256.98|259.55|256.43|0
1650916770000|2022-04-25 19:59:30|259.36|256.24|258.44|255.32|259.36|256.24|258.44|255.32|0
1650916780000|2022-04-25 19:59:40|258.26|255.14|256.06|252.94|258.26|255.14|256.06|252.94|0
1650916790000|2022-04-25 19:59:50|256.43|253.31|256.43|253.31|256.79|253.67|256.24|253.12|0
1650916800000|2022-04-25 20:00:00|256.24|253.12|257.16|254.04|257.89|254.77|256.24|253.12|0
1650916810000|2022-04-25 20:00:10|256.61|253.49|258.26|255.14|258.63|255.51|256.61|253.49|0
1650916820000|2022-04-25 20:00:20|259.18|256.06|256.98|253.86|259.18|256.06|256.98|253.86|0
1650916830000|2022-04-25 20:00:30|256.61|253.49|257.34|254.22|257.34|254.22|256.61|253.49|0
1650916840000|2022-04-25 20:00:40|255.88|252.76|255.51|252.39|255.88|252.76|255.51|252.39|0
1650916850000|2022-04-25 20:00:50|255.33|252.21|255.33|252.21|255.33|252.21|255.15|252.03|0
1650916860000|2022-04-25 20:01:00|255.15|252.03|254.96|251.84|255.33|252.21|254.96|251.84|0
1650916870000|2022-04-25 20:01:10|254.42|251.3|254.78|251.66|254.78|251.66|254.42|251.3|0
1650916880000|2022-04-25 20:01:20|254.42|251.3|254.78|251.66|254.78|251.66|254.42|251.3|0
1650916890000|2022-04-25 20:01:30|254.96|251.84|255.15|252.03|255.15|252.03|254.96|251.84|0
1650916900000|2022-04-25 20:01:40|255.51|252.39|254.42|251.3|255.51|252.39|254.42|251.3|0
1650916910000|2022-04-25 20:01:50|254.6|251.48|254.96|251.84|255.15|252.03|254.6|251.48|0
1650916920000|2022-04-25 20:02:00|254.78|251.66|255.15|252.03|255.15|252.03|254.78|251.66|0
1650916930000|2022-04-25 20:02:10|254.96|251.84|254.96|251.84|254.96|251.84|254.96|251.84|0
1650916940000|2022-04-25 20:02:20|253.89|250.77|254.25|251.13|254.25|251.13|253.89|250.77|0
1650916950000|2022-04-25 20:02:30|254.62|251.5|255.09|251.97|255.28|252.16|254.62|251.5|0
1650916960000|2022-04-25 20:02:40|255.64|252.52|255.64|252.52|255.64|252.52|255.09|251.97|0
1650916970000|2022-04-25 20:02:50|255.09|251.97|254.82|251.7|255.09|251.97|254.82|251.7|0
1650916980000|2022-04-25 20:03:00|254.91|251.79|254.91|251.79|254.91|251.79|254.73|251.61|0
1650916990000|2022-04-25 20:03:10|254.73|251.61|254.73|251.61|254.91|251.79|254.73|251.61|0
1650917000000|2022-04-25 20:03:20|254.91|251.79|254.91|251.79|255.09|251.97|254.73|251.61|0
1650917010000|2022-04-25 20:03:30|255.09|251.97|254.91|251.79|255.09|251.97|254.91|251.79|0
1650917020000|2022-04-25 20:03:40|255.09|251.97|254.73|251.61|255.09|251.97|254.73|251.61|0
1650917030000|2022-04-25 20:03:50|254.36|251.24|254.55|251.43|254.55|251.43|254.36|251.24|0
1650917040000|2022-04-25 20:04:00|254.73|251.61|254.91|251.79|254.91|251.79|254.73|251.61|0
1650917050000|2022-04-25 20:04:10|254.82|251.7|254.55|251.43|254.82|251.7|254.55|251.43|0
1650917060000|2022-04-25 20:04:20|254.73|251.61|254.55|251.43|254.73|251.61|254.55|251.43|0
1650917070000|2022-04-25 20:04:30|254.91|251.79|254.82|251.7|254.91|251.79|254.82|251.7|0
1650917080000|2022-04-25 20:04:40|254.73|251.61|255.09|251.97|255.09|251.97|254.73|251.61|0
1650917090000|2022-04-25 20:04:50|255.46|252.34|255.46|252.34|255.46|252.34|255.46|252.34|0
1650917100000|2022-04-25 20:05:00|255.82|252.7|255.64|252.52|255.82|252.7|255.64|252.52|0
1650917110000|2022-04-25 20:05:10|255.74|252.62|256.37|253.25|256.37|253.25|255.74|252.62|0
1650917120000|2022-04-25 20:05:20|256.1|252.98|256.19|253.07|256.19|253.07|256.01|252.89|0
1650917130000|2022-04-25 20:05:30|256.37|253.25|256.19|253.07|256.37|253.25|255.82|252.7|0
1650917140000|2022-04-25 20:05:40|255.82|252.7|255.92|252.8|256.01|252.89|255.82|252.7|0
1650917150000|2022-04-25 20:05:50|255.64|252.52|255.64|252.52|255.82|252.7|255.46|252.34|0
1650917160000|2022-04-25 20:06:00|255.46|252.34|255.46|252.34|255.46|252.34|255.46|252.34|0
1650917170000|2022-04-25 20:06:10|256.37|253.25|255.74|252.62|256.37|253.25|255.74|252.62|0
1650917180000|2022-04-25 20:06:20|255.64|252.52|256.37|253.25|256.37|253.25|255.64|252.52|0
1650917190000|2022-04-25 20:06:30|256.74|253.62|256.74|253.62|256.92|253.8|256.74|253.62|0
1650917200000|2022-04-25 20:06:40|256.92|253.8|257.11|253.99|257.11|253.99|256.92|253.8|0
1650917210000|2022-04-25 20:06:50|257.29|254.17|256.92|253.8|257.29|254.17|256.92|253.8|0
1650917220000|2022-04-25 20:07:00|257.02|253.9|256.74|253.62|257.02|253.9|256.74|253.62|0
1650917230000|2022-04-25 20:07:10|256.56|253.44|256.56|253.44|256.56|253.44|256.56|253.44|0
1650917240000|2022-04-25 20:07:20|256.74|253.62|257.29|254.17|257.47|254.35|256.74|253.62|0
1650917250000|2022-04-25 20:07:30|257.57|254.45|256.56|253.44|257.57|254.45|256.56|253.44|0
1650917260000|2022-04-25 20:07:40|256.74|253.62|256.37|253.25|256.74|253.62|256.28|253.16|0
1650917270000|2022-04-25 20:07:50|256.19|253.07|256.56|253.44|256.56|253.44|256.19|253.07|0
1650917280000|2022-04-25 20:08:00|256.37|253.25|257.11|253.99|257.11|253.99|256.37|253.25|0
1650917290000|2022-04-25 20:08:10|256.92|253.8|257.11|253.99|257.11|253.99|256.92|253.8|0
1650917300000|2022-04-25 20:08:20|257.29|254.17|257.11|253.99|257.29|254.17|257.11|253.99|0
1650917310000|2022-04-25 20:08:30|257.29|254.17|257.11|253.99|257.29|254.17|257.11|253.99|0
1650917320000|2022-04-25 20:08:40|256.92|253.8|256.83|253.71|256.92|253.8|256.83|253.71|0
1650917330000|2022-04-25 20:08:50|256.92|253.8|256.74|253.62|256.92|253.8|256.74|253.62|0
1650917340000|2022-04-25 20:09:00|256.92|253.8|257.02|253.9|257.1|253.98|256.92|253.8|0
1650917350000|2022-04-25 20:09:10|257.1|253.98|257.47|254.35|257.47|254.35|257.1|253.98|0
1650917360000|2022-04-25 20:09:20|257.29|254.17|257.1|253.98|257.29|254.17|257.1|253.98|0
1650917370000|2022-04-25 20:09:30|257.29|254.17|256.92|253.8|257.29|254.17|256.92|253.8|0
1650917380000|2022-04-25 20:09:40|257.38|254.26|257.29|254.17|257.38|254.26|257.29|254.17|0
1650917390000|2022-04-25 20:09:50|257.1|253.98|256.92|253.8|257.1|253.98|256.92|253.8|0
1650917400000|2022-04-25 20:10:00|257.1|253.98|257.47|254.35|257.47|254.35|257.1|253.98|0
1650917410000|2022-04-25 20:10:10|257.29|254.17|257.47|254.35|257.47|254.35|257.29|254.17|0
1650917420000|2022-04-25 20:10:20|257.65|254.53|257.65|254.53|257.65|254.53|257.65|254.53|0
1650917430000|2022-04-25 20:10:30|257.47|254.35|257.47|254.35|257.47|254.35|257.47|254.35|0
1650917440000|2022-04-25 20:10:40|257.38|254.26|257.47|254.35|257.47|254.35|257.29|254.17|0
1650917450000|2022-04-25 20:10:50|257.29|254.17|257.1|253.98|257.29|254.17|257.1|253.98|0
1650917460000|2022-04-25 20:11:00|257.29|254.17|257.29|254.17|257.29|254.17|257.29|254.17|0
1650917470000|2022-04-25 20:11:10|257.1|253.98|256.55|253.43|257.1|253.98|256.55|253.43|0
1650917480000|2022-04-25 20:11:20|256.74|253.62|256.74|253.62|256.74|253.62|256.55|253.43|0
1650917490000|2022-04-25 20:11:30|256.83|253.71|256.74|253.62|256.83|253.71|256.74|253.62|0
1650917510000|2022-04-25 20:11:50|256.55|253.43|257.29|254.17|257.29|254.17|256.55|253.43|0
1650917520000|2022-04-25 20:12:00|257.1|253.98|257.1|253.98|257.1|253.98|257.1|253.98|0
1650917530000|2022-04-25 20:12:10|256.92|253.8|257.1|253.98|257.1|253.98|256.92|253.8|0
1650917540000|2022-04-25 20:12:20|256.92|253.8|257.1|253.98|257.1|253.98|256.92|253.8|0
1650917560000|2022-04-25 20:12:40|256.37|253.25|256.55|253.43|256.55|253.43|256.37|253.25|0
1650917570000|2022-04-25 20:12:50|256.65|253.53|256.55|253.43|256.74|253.62|256.55|253.43|0
1650917580000|2022-04-25 20:13:00|256.46|253.34|256.92|253.8|256.92|253.8|256.46|253.34|0
1650917590000|2022-04-25 20:13:10|256.74|253.62|256.55|253.43|256.92|253.8|256.55|253.43|0
1650917600000|2022-04-25 20:13:20|256.74|253.62|256.74|253.62|256.74|253.62|256.65|253.53|0
1650917610000|2022-04-25 20:13:30|256.92|253.8|256.92|253.8|256.92|253.8|256.92|253.8|0
1650917640000|2022-04-25 20:14:00|257.01|253.89|257.29|254.17|257.29|254.17|257.01|253.89|0
1650917650000|2022-04-25 20:14:10|257.47|254.35|257.47|254.35|257.47|254.35|257.47|254.35|0
1650917660000|2022-04-25 20:14:20|257.84|254.72|258.2|255.08|258.2|255.08|257.84|254.72|0
1650917670000|2022-04-25 20:14:30|258.39|255.27|258.57|255.45|258.57|255.45|258.39|255.27|0
1650917680000|2022-04-25 20:14:40|258.39|255.27|258.76|255.64|258.76|255.64|258.39|255.27|0
1650917690000|2022-04-25 20:14:50|258.57|255.45|258.57|255.45|258.57|255.45|258.57|255.45|0
1650917710000|2022-04-25 20:15:10|259.2|255.56|258.1|254.46|259.2|255.56|258.1|254.46|0
1650917720000|2022-04-25 20:15:20|257.54|253.9|257.91|254.27|257.91|254.27|257.54|253.9|0
1650917730000|2022-04-25 20:15:30|257.82|254.18|257.91|254.27|257.91|254.27|257.73|254.09|0
1650917740000|2022-04-25 20:15:40|257.82|254.18|258.1|254.46|258.1|254.46|257.82|254.18|0
1650917750000|2022-04-25 20:15:50|258.01|254.37|258.09|254.45|258.09|254.45|257.91|254.27|0
1650917760000|2022-04-25 20:16:00|258.01|254.37|257.91|254.27|258.01|254.37|257.91|254.27|0
1650917770000|2022-04-25 20:16:10|257.73|254.09|257.73|254.09|257.73|254.09|257.73|254.09|0
1650917780000|2022-04-25 20:16:20|257.54|253.9|257.18|253.54|257.54|253.9|256.99|253.35|0
1650917790000|2022-04-25 20:16:30|257.36|253.72|257.36|253.72|257.36|253.72|257.18|253.54|0
1650917800000|2022-04-25 20:16:40|257.46|253.82|257.54|253.9|257.54|253.9|257.46|253.82|0
1650917810000|2022-04-25 20:16:50|257.64|254|257.91|254.27|257.91|254.27|257.54|253.9|0
1650917820000|2022-04-25 20:17:00|258.09|254.45|258.09|254.45|258.09|254.45|258.01|254.37|0
1650917830000|2022-04-25 20:17:10|258.46|254.82|258.09|254.45|258.46|254.82|258.09|254.45|0
1650917840000|2022-04-25 20:17:20|257.91|254.27|257.91|254.27|257.91|254.27|257.73|254.09|0
1650917850000|2022-04-25 20:17:30|257.73|254.09|257.73|254.09|257.73|254.09|257.54|253.9|0
1650917860000|2022-04-25 20:17:40|257.91|254.27|257.73|254.09|257.91|254.27|257.73|254.09|0
1650917870000|2022-04-25 20:17:50|257.54|253.9|257.73|254.09|257.73|254.09|257.54|253.9|0
1650917880000|2022-04-25 20:18:00|257.91|254.27|257.73|254.09|257.91|254.27|257.54|253.9|0
1650917890000|2022-04-25 20:18:10|257.54|253.9|257.64|254|257.73|254.09|257.54|253.9|0
1650917900000|2022-04-25 20:18:20|257.73|254.09|257.91|254.27|257.91|254.27|257.73|254.09|0
1650917910000|2022-04-25 20:18:30|257.73|254.09|257.54|253.9|257.73|254.09|257.54|253.9|0
1650917920000|2022-04-25 20:18:40|257.73|254.09|257.73|254.09|257.73|254.09|257.73|254.09|0
1650917940000|2022-04-25 20:19:00|257.54|253.9|257.73|254.09|257.73|254.09|257.54|253.9|0
1650917950000|2022-04-25 20:19:10|257.82|254.18|257.82|254.18|257.82|254.18|257.82|254.18|0
1650917960000|2022-04-25 20:19:20|257.91|254.27|257.73|254.09|257.91|254.27|257.54|253.9|0
1650917970000|2022-04-25 20:19:30|257.64|254|257.73|254.09|257.73|254.09|257.64|254|0
1650917980000|2022-04-25 20:19:40|257.54|253.9|257.54|253.9|257.54|253.9|257.54|253.9|0
1650917990000|2022-04-25 20:19:50|257.72|254.08|257.64|254|257.72|254.08|257.64|254|0
1650918000000|2022-04-25 20:20:00|257.54|253.9|257.72|254.08|257.72|254.08|257.54|253.9|0
1650918020000|2022-04-25 20:20:20|257.91|254.27|257.91|254.27|257.91|254.27|257.91|254.27|0
1650918030000|2022-04-25 20:20:30|258.09|254.45|258|254.36|258.09|254.45|257.91|254.27|0
1650918040000|2022-04-25 20:20:40|257.91|254.27|257.82|254.18|257.91|254.27|257.82|254.18|0
1650918050000|2022-04-25 20:20:50|257.91|254.27|257.91|254.27|257.91|254.27|257.91|254.27|0
1650918060000|2022-04-25 20:21:00|257.72|254.08|257.72|254.08|257.72|254.08|257.72|254.08|0
1650918070000|2022-04-25 20:21:10|257.54|253.9|257.72|254.08|257.72|254.08|257.54|253.9|0
1650918080000|2022-04-25 20:21:20|257.54|253.9|257.45|253.81|257.54|253.9|257.45|253.81|0
1650918090000|2022-04-25 20:21:30|257.36|253.72|257.17|253.53|257.36|253.72|257.17|253.53|0
1650918100000|2022-04-25 20:21:40|257.09|253.45|257.17|253.53|257.17|253.53|257.09|253.45|0
1650918110000|2022-04-25 20:21:50|256.99|253.35|256.99|253.35|256.99|253.35|256.99|253.35|0
1650918120000|2022-04-25 20:22:00|257.17|253.53|257.17|253.53|257.36|253.72|257.17|253.53|0
1650918140000|2022-04-25 20:22:20|256.99|253.35|256.81|253.17|257.17|253.53|256.81|253.17|0
1650918160000|2022-04-25 20:22:40|256.99|253.35|256.99|253.35|256.99|253.35|256.99|253.35|0
1650918170000|2022-04-25 20:22:50|256.81|253.17|256.99|253.35|256.99|253.35|256.81|253.17|0
1650918180000|2022-04-25 20:23:00|256.81|253.17|256.99|253.35|256.99|253.35|256.81|253.17|0
1650918230000|2022-04-25 20:23:50|257.17|253.53|257.17|253.53|257.17|253.53|257.17|253.53|0
1650918240000|2022-04-25 20:24:00|257.08|253.44|257.08|253.44|257.08|253.44|257.08|253.44|0
1650918250000|2022-04-25 20:24:10|257.17|253.53|256.99|253.35|257.17|253.53|256.99|253.35|0
1650918270000|2022-04-25 20:24:30|257.17|253.53|257.54|253.9|257.54|253.9|257.17|253.53|0
1650918280000|2022-04-25 20:24:40|257.45|253.81|257.54|253.9|257.54|253.9|257.45|253.81|0
1650918290000|2022-04-25 20:24:50|257.35|253.71|257.35|253.71|257.35|253.71|257.35|253.71|0
1650918340000|2022-04-25 20:25:40|256.99|253.35|256.99|253.35|256.99|253.35|256.99|253.35|0
1650918350000|2022-04-25 20:25:50|257.17|253.53|257.17|253.53|257.17|253.53|257.17|253.53|0
1650918360000|2022-04-25 20:26:00|257.35|253.71|257.35|253.71|257.35|253.71|257.17|253.53|0
1650918410000|2022-04-25 20:26:50|257.17|253.53|257.17|253.53|257.17|253.53|257.17|253.53|0
1650918430000|2022-04-25 20:27:10|257.26|253.62|257.17|253.53|257.26|253.62|257.17|253.53|0
1650918470000|2022-04-25 20:27:50|256.99|253.35|256.8|253.16|256.99|253.35|256.8|253.16|0
1650918520000|2022-04-25 20:28:40|256.62|252.98|256.62|252.98|256.62|252.98|256.62|252.98|0
1650918530000|2022-04-25 20:28:50|256.44|252.8|256.25|252.61|256.44|252.8|256.25|252.61|0
1650918540000|2022-04-25 20:29:00|256.43|252.79|256.43|252.79|256.43|252.79|256.43|252.79|0
1650918550000|2022-04-25 20:29:10|256.62|252.98|256.62|252.98|256.62|252.98|256.62|252.98|0
1650918600000|2022-04-25 20:30:00|256.43|252.79|256.62|252.98|256.62|252.98|256.43|252.79|0
1650918610000|2022-04-25 20:30:10|256.8|253.16|257.17|253.53|257.17|253.53|256.8|253.16|0
1650918630000|2022-04-25 20:30:30|256.98|253.34|257.17|253.53|257.17|253.53|256.98|253.34|0
1650918660000|2022-04-25 20:31:00|257.35|253.71|258.08|254.44|258.08|254.44|257.35|253.71|0
1650918670000|2022-04-25 20:31:10|257.9|254.26|257.9|254.26|257.9|254.26|257.72|254.08|0
1650918680000|2022-04-25 20:31:20|258|254.36|257.9|254.26|258|254.36|257.81|254.17|0
1650918690000|2022-04-25 20:31:30|258.08|254.44|257.9|254.26|258.08|254.44|257.9|254.26|0
1650918700000|2022-04-25 20:31:40|257.81|254.17|257.72|254.08|257.81|254.17|257.53|253.89|0
1650918710000|2022-04-25 20:31:50|257.53|253.89|257.63|253.99|257.63|253.99|257.53|253.89|0
1650918720000|2022-04-25 20:32:00|257.72|254.08|257.72|254.08|257.72|254.08|257.63|253.99|0
1650918730000|2022-04-25 20:32:10|257.63|253.99|257.72|254.08|257.72|254.08|257.63|253.99|0
1650918750000|2022-04-25 20:32:30|257.9|254.26|257.72|254.08|257.9|254.26|257.72|254.08|0
1650918760000|2022-04-25 20:32:40|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650918780000|2022-04-25 20:33:00|257.35|253.71|257.53|253.89|257.53|253.89|257.35|253.71|0
1650918790000|2022-04-25 20:33:10|257.72|254.08|257.9|254.26|257.9|254.26|257.72|254.08|0
1650918800000|2022-04-25 20:33:20|258.08|254.44|257.9|254.26|258.08|254.44|257.9|254.26|0
1650918810000|2022-04-25 20:33:30|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650918820000|2022-04-25 20:33:40|257.72|254.08|257.53|253.89|257.72|254.08|257.53|253.89|0
1650918830000|2022-04-25 20:33:50|257.17|253.53|257.53|253.89|257.53|253.89|257.17|253.53|0
1650918840000|2022-04-25 20:34:00|257.72|254.08|257.9|254.26|257.9|254.26|257.72|254.08|0
1650918860000|2022-04-25 20:34:20|257.72|254.08|257.72|254.08|257.72|254.08|257.72|254.08|0
1650918870000|2022-04-25 20:34:30|257.53|253.89|257.72|254.08|257.72|254.08|257.53|253.89|0
1650918880000|2022-04-25 20:34:40|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650918900000|2022-04-25 20:35:00|257.71|254.07|257.71|254.07|257.71|254.07|257.71|254.07|0
1650918920000|2022-04-25 20:35:20|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650918930000|2022-04-25 20:35:30|257.35|253.71|257.53|253.89|257.53|253.89|257.35|253.71|0
1650918940000|2022-04-25 20:35:40|257.44|253.8|257.35|253.71|257.44|253.8|257.35|253.71|0
1650918960000|2022-04-25 20:36:00|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650918970000|2022-04-25 20:36:10|257.35|253.71|257.35|253.71|257.53|253.89|257.35|253.71|0
1650918980000|2022-04-25 20:36:20|257.16|253.52|257.16|253.52|257.16|253.52|257.16|253.52|0
1650918990000|2022-04-25 20:36:30|257.35|253.71|257.35|253.71|257.35|253.71|257.35|253.71|0
1650919000000|2022-04-25 20:36:40|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650919010000|2022-04-25 20:36:50|257.71|254.07|257.71|254.07|257.71|254.07|257.71|254.07|0
1650919030000|2022-04-25 20:37:10|257.63|253.99|257.71|254.07|257.71|254.07|257.63|253.99|0
1650919040000|2022-04-25 20:37:20|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650919050000|2022-04-25 20:37:30|257.71|254.07|257.71|254.07|257.71|254.07|257.71|254.07|0
1650919060000|2022-04-25 20:37:40|257.9|254.26|257.9|254.26|257.9|254.26|257.9|254.26|0
1650919070000|2022-04-25 20:37:50|257.81|254.17|257.81|254.17|257.81|254.17|257.81|254.17|0
1650919080000|2022-04-25 20:38:00|257.9|254.26|257.71|254.07|257.9|254.26|257.71|254.07|0
1650919100000|2022-04-25 20:38:20|257.53|253.89|257.35|253.71|257.53|253.89|257.35|253.71|0
1650919110000|2022-04-25 20:38:30|257.53|253.89|257.44|253.8|257.53|253.89|257.44|253.8|0
1650919120000|2022-04-25 20:38:40|257.53|253.89|257.53|253.89|257.53|253.89|257.53|253.89|0
1650919140000|2022-04-25 20:39:00|257.35|253.71|257.35|253.71|257.35|253.71|257.35|253.71|0
1650919150000|2022-04-25 20:39:10|257.34|253.7|257.34|253.7|257.34|253.7|257.34|253.7|0
1650919160000|2022-04-25 20:39:20|257.16|253.52|256.79|253.15|257.16|253.52|256.79|253.15|0
1650919170000|2022-04-25 20:39:30|256.61|252.97|256.43|252.79|256.61|252.97|256.43|252.79|0
1650919180000|2022-04-25 20:39:40|256.24|252.6|256.43|252.79|256.43|252.79|256.24|252.6|0
1650919190000|2022-04-25 20:39:50|256.24|252.6|256.24|252.6|256.24|252.6|256.24|252.6|0
1650919200000|2022-04-25 20:40:00|256.34|252.7|256.43|252.79|256.43|252.79|256.34|252.7|0
1650919210000|2022-04-25 20:40:10|256.61|252.97|256.61|252.97|256.61|252.97|256.61|252.97|0
1650919240000|2022-04-25 20:40:40|256.24|252.6|256.61|252.97|256.61|252.97|256.24|252.6|0
1650919250000|2022-04-25 20:40:50|256.43|252.79|256.43|252.79|256.43|252.79|256.43|252.79|0
1650919260000|2022-04-25 20:41:00|256.61|252.97|256.79|253.15|256.79|253.15|256.61|252.97|0
1650919270000|2022-04-25 20:41:10|256.98|253.34|256.71|253.07|256.98|253.34|256.71|253.07|0
1650919280000|2022-04-25 20:41:20|256.79|253.15|256.79|253.15|256.79|253.15|256.79|253.15|0
1650919290000|2022-04-25 20:41:30|256.61|252.97|256.24|252.6|256.61|252.97|256.24|252.6|0
1650919310000|2022-04-25 20:41:50|256.06|252.42|255.88|252.24|256.06|252.42|255.88|252.24|0
1650919320000|2022-04-25 20:42:00|256.06|252.42|256.24|252.6|256.24|252.6|256.06|252.42|0
1650919330000|2022-04-25 20:42:10|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650919340000|2022-04-25 20:42:20|255.88|252.24|255.88|252.24|255.88|252.24|255.88|252.24|0
1650919350000|2022-04-25 20:42:30|255.69|252.05|255.88|252.24|255.88|252.24|255.69|252.05|0
1650919360000|2022-04-25 20:42:40|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650919370000|2022-04-25 20:42:50|255.97|252.33|256.06|252.42|256.06|252.42|255.97|252.33|0
1650919380000|2022-04-25 20:43:00|255.88|252.24|256.06|252.42|256.06|252.42|255.88|252.24|0
1650919390000|2022-04-25 20:43:10|255.88|252.24|255.88|252.24|255.88|252.24|255.88|252.24|0
1650919400000|2022-04-25 20:43:20|256.06|252.42|255.97|252.33|256.06|252.42|255.97|252.33|0
1650919410000|2022-04-25 20:43:30|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650919420000|2022-04-25 20:43:40|255.97|252.33|255.97|252.33|256.06|252.42|255.97|252.33|0
1650919430000|2022-04-25 20:43:50|255.88|252.24|256.34|252.7|256.34|252.7|255.88|252.24|0
1650919440000|2022-04-25 20:44:00|256.24|252.6|256.61|252.97|256.61|252.97|256.24|252.6|0
1650919450000|2022-04-25 20:44:10|256.42|252.78|256.61|252.97|256.61|252.97|256.42|252.78|0
1650919480000|2022-04-25 20:44:40|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650919490000|2022-04-25 20:44:50|256.61|252.97|256.61|252.97|256.61|252.97|256.61|252.97|0
1650919500000|2022-04-25 20:45:00|256.52|252.88|256.42|252.78|256.61|252.97|256.42|252.78|0
1650919510000|2022-04-25 20:45:10|256.24|252.6|256.34|252.7|256.34|252.7|256.24|252.6|0
1650919520000|2022-04-25 20:45:20|256.42|252.78|256.24|252.6|256.42|252.78|256.24|252.6|0
1650919540000|2022-04-25 20:45:40|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650919570000|2022-04-25 20:46:10|256.24|252.6|256.24|252.6|256.24|252.6|256.24|252.6|0
1650919580000|2022-04-25 20:46:20|256.42|252.78|256.06|252.42|256.42|252.78|256.06|252.42|0
1650919590000|2022-04-25 20:46:30|256.24|252.6|256.24|252.6|256.24|252.6|256.24|252.6|0
1650919610000|2022-04-25 20:46:50|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650919620000|2022-04-25 20:47:00|256.24|252.6|256.24|252.6|256.24|252.6|256.24|252.6|0
1650919640000|2022-04-25 20:47:20|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650919650000|2022-04-25 20:47:30|256.61|252.97|256.61|252.97|256.61|252.97|256.61|252.97|0
1650919660000|2022-04-25 20:47:40|256.52|252.88|256.52|252.88|256.52|252.88|256.52|252.88|0
1650919670000|2022-04-25 20:47:50|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650919680000|2022-04-25 20:48:00|256.33|252.69|256.24|252.6|256.42|252.78|256.24|252.6|0
1650919690000|2022-04-25 20:48:10|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650919700000|2022-04-25 20:48:20|255.97|252.33|255.97|252.33|255.97|252.33|255.97|252.33|0
1650919710000|2022-04-25 20:48:30|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650919750000|2022-04-25 20:49:10|255.69|252.05|255.69|252.05|255.87|252.23|255.69|252.05|0
1650919770000|2022-04-25 20:49:30|255.87|252.23|256.15|252.51|256.15|252.51|255.87|252.23|0
1650919780000|2022-04-25 20:49:40|256.24|252.6|256.05|252.41|256.24|252.6|256.05|252.41|0
1650919800000|2022-04-25 20:50:00|256.15|252.51|256.24|252.6|256.24|252.6|256.15|252.51|0
1650919830000|2022-04-25 20:50:30|256.05|252.41|256.05|252.41|256.05|252.41|256.05|252.41|0
1650919840000|2022-04-25 20:50:40|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650919860000|2022-04-25 20:51:00|256.24|252.6|256.24|252.6|256.24|252.6|256.24|252.6|0
1650919880000|2022-04-25 20:51:20|256.05|252.41|256.05|252.41|256.05|252.41|256.05|252.41|0
1650919890000|2022-04-25 20:51:30|255.97|252.33|256.05|252.41|256.05|252.41|255.97|252.33|0
1650919900000|2022-04-25 20:51:40|255.69|252.05|255.87|252.23|255.87|252.23|255.69|252.05|0
1650919910000|2022-04-25 20:51:50|255.78|252.14|255.78|252.14|255.78|252.14|255.78|252.14|0
1650919920000|2022-04-25 20:52:00|255.87|252.23|255.69|252.05|255.87|252.23|255.69|252.05|0
1650919940000|2022-04-25 20:52:20|255.5|251.86|255.5|251.86|255.5|251.86|255.5|251.86|0
1650919950000|2022-04-25 20:52:30|255.69|252.05|255.69|252.05|255.87|252.23|255.69|252.05|0
1650919960000|2022-04-25 20:52:40|255.5|251.86|255.5|251.86|255.5|251.86|255.5|251.86|0
1650919970000|2022-04-25 20:52:50|255.69|252.05|255.5|251.86|255.69|252.05|255.5|251.86|0
1650919980000|2022-04-25 20:53:00|255.69|252.05|255.69|252.05|255.69|252.05|255.69|252.05|0
1650920000000|2022-04-25 20:53:20|255.5|251.86|255.5|251.86|255.5|251.86|255.5|251.86|0
1650920080000|2022-04-25 20:54:40|255.69|252.05|255.69|252.05|255.69|252.05|255.69|252.05|0
1650920090000|2022-04-25 20:54:50|255.5|251.86|255.5|251.86|255.5|251.86|255.5|251.86|0
1650920100000|2022-04-25 20:55:00|255.69|252.05|255.5|251.86|255.69|252.05|255.5|251.86|0
1650920110000|2022-04-25 20:55:10|255.69|252.05|255.69|252.05|255.69|252.05|255.69|252.05|0
1650920140000|2022-04-25 20:55:40|255.68|252.04|255.68|252.04|255.68|252.04|255.68|252.04|0
1650920170000|2022-04-25 20:56:10|255.6|251.96|255.6|251.96|255.6|251.96|255.5|251.86|0
1650920180000|2022-04-25 20:56:20|255.5|251.86|255.5|251.86|255.5|251.86|255.5|251.86|0
1650920210000|2022-04-25 20:56:50|255.68|252.04|255.68|252.04|255.68|252.04|255.68|252.04|0
1650920220000|2022-04-25 20:57:00|255.6|251.96|255.68|252.04|255.68|252.04|255.6|251.96|0
1650920240000|2022-04-25 20:57:20|255.6|251.96|255.5|251.86|255.6|251.96|255.5|251.86|0
1650920250000|2022-04-25 20:57:30|255.68|252.04|255.68|252.04|255.68|252.04|255.68|252.04|0
1650920290000|2022-04-25 20:58:10|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650920300000|2022-04-25 20:58:20|256.05|252.41|256.05|252.41|256.05|252.41|256.05|252.41|0
1650920310000|2022-04-25 20:58:30|256.23|252.59|256.23|252.59|256.23|252.59|256.23|252.59|0
1650920320000|2022-04-25 20:58:40|256.05|252.41|256.23|252.59|256.23|252.59|256.05|252.41|0
1650920340000|2022-04-25 20:59:00|256.05|252.41|256.05|252.41|256.05|252.41|256.05|252.41|0
1650920350000|2022-04-25 20:59:10|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650920360000|2022-04-25 20:59:20|256.05|252.41|255.87|252.23|256.05|252.41|255.87|252.23|0
1650920390000|2022-04-25 20:59:50|255.96|252.32|255.88|252.24|255.96|252.32|255.88|252.24|0
1650920400000|2022-04-25 21:00:00|255.9|252.26|255.9|252.26|255.9|252.26|255.9|252.26|0
1650920410000|2022-04-25 21:00:10|256.01|252.37|256.01|252.37|256.01|252.37|256.01|252.37|0
1650920430000|2022-04-25 21:00:30|256.09|252.45|256.09|252.45|256.09|252.45|256.09|252.45|0
1650920450000|2022-04-25 21:00:50|256.01|252.37|256.01|252.37|256.01|252.37|256.01|252.37|0
1650920460000|2022-04-25 21:01:00|255.98|252.34|255.98|252.34|255.98|252.34|255.98|252.34|0
1650920470000|2022-04-25 21:01:10|256.04|252.4|256.04|252.4|256.04|252.4|256.04|252.4|0
1650920480000|2022-04-25 21:01:20|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650920490000|2022-04-25 21:01:30|256.01|252.37|256.01|252.37|256.01|252.37|256.01|252.37|0
1650920510000|2022-04-25 21:01:50|256.04|252.4|256.06|252.42|256.06|252.42|256.04|252.4|0
1650920530000|2022-04-25 21:02:10|256.04|252.4|256.04|252.4|256.04|252.4|256.04|252.4|0
1650920640000|2022-04-25 21:04:00|256.06|252.42|256.06|252.42|256.06|252.42|256.06|252.42|0
1650920650000|2022-04-25 21:04:10|256.04|252.4|256.14|252.5|256.14|252.5|256.04|252.4|0
1650920670000|2022-04-25 21:04:30|256.19|252.55|256.19|252.55|256.19|252.55|256.19|252.55|0
1650920690000|2022-04-25 21:04:50|256.25|252.61|256.25|252.61|256.25|252.61|256.25|252.61|0
1650920700000|2022-04-25 21:05:00|256.43|252.79|256.27|252.63|256.43|252.79|256.27|252.63|0
1650920710000|2022-04-25 21:05:10|256.25|252.61|256.25|252.61|256.25|252.61|256.25|252.61|0
1650920730000|2022-04-25 21:05:30|256.35|252.71|256.38|252.74|256.38|252.74|256.33|252.69|0
1650920770000|2022-04-25 21:06:10|256.35|252.71|256.3|252.66|256.41|252.77|256.3|252.66|0
1650920780000|2022-04-25 21:06:20|256.41|252.77|256.41|252.77|256.41|252.77|256.41|252.77|0
1650920790000|2022-04-25 21:06:30|256.38|252.74|256.38|252.74|256.38|252.74|256.38|252.74|0
1650920800000|2022-04-25 21:06:40|256.35|252.71|256.35|252.71|256.35|252.71|256.35|252.71|0
1650920820000|2022-04-25 21:07:00|256.41|252.77|256.41|252.77|256.41|252.77|256.41|252.77|0
1650920850000|2022-04-25 21:07:30|256.35|252.71|256.35|252.71|256.35|252.71|256.35|252.71|0
1650920870000|2022-04-25 21:07:50|256.65|253.01|256.65|253.01|256.65|253.01|256.65|253.01|0
1650920880000|2022-04-25 21:08:00|256.67|253.03|256.7|253.06|256.7|253.06|256.67|253.03|0
1650920890000|2022-04-25 21:08:10|256.73|253.09|256.73|253.09|256.73|253.09|256.73|253.09|0
1650920910000|2022-04-25 21:08:30|256.43|252.79|256.41|252.77|256.43|252.79|256.41|252.77|0
1650920940000|2022-04-25 21:09:00|256.43|252.79|256.43|252.79|256.43|252.79|256.43|252.79|0
1650920950000|2022-04-25 21:09:10|256.75|253.11|256.75|253.11|256.75|253.11|256.75|253.11|0
1650920970000|2022-04-25 21:09:30|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650920980000|2022-04-25 21:09:40|256.91|253.27|256.91|253.27|256.91|253.27|256.91|253.27|0
1650921000000|2022-04-25 21:10:00|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650921010000|2022-04-25 21:10:10|256.86|253.22|256.86|253.22|256.86|253.22|256.86|253.22|0
1650921020000|2022-04-25 21:10:20|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650921030000|2022-04-25 21:10:30|257.02|253.38|257.02|253.38|257.02|253.38|257.02|253.38|0
1650921040000|2022-04-25 21:10:40|257.07|253.43|257.07|253.43|257.07|253.43|257.07|253.43|0
1650921050000|2022-04-25 21:10:50|257.02|253.38|257.02|253.38|257.02|253.38|257.02|253.38|0
1650921100000|2022-04-25 21:11:40|256.94|253.3|256.88|253.24|256.94|253.3|256.88|253.24|0
1650921110000|2022-04-25 21:11:50|256.94|253.3|256.94|253.3|256.94|253.3|256.94|253.3|0
1650921140000|2022-04-25 21:12:20|256.99|253.35|257.12|253.48|257.12|253.48|256.99|253.35|0
1650921150000|2022-04-25 21:12:30|257.1|253.46|257.18|253.54|257.18|253.54|257.1|253.46|0
1650921160000|2022-04-25 21:12:40|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921190000|2022-04-25 21:13:10|257.18|253.54|257.18|253.54|257.18|253.54|257.18|253.54|0
1650921200000|2022-04-25 21:13:20|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921230000|2022-04-25 21:13:50|257.12|253.48|257.12|253.48|257.12|253.48|257.12|253.48|0
1650921240000|2022-04-25 21:14:00|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921260000|2022-04-25 21:14:20|257.12|253.48|257.12|253.48|257.12|253.48|257.12|253.48|0
1650921310000|2022-04-25 21:15:10|257.1|253.46|257.1|253.46|257.1|253.46|257.1|253.46|0
1650921320000|2022-04-25 21:15:20|257.12|253.48|257.12|253.48|257.12|253.48|257.12|253.48|0
1650921340000|2022-04-25 21:15:40|257.18|253.54|257.18|253.54|257.18|253.54|257.18|253.54|0
1650921370000|2022-04-25 21:16:10|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921380000|2022-04-25 21:16:20|257.12|253.48|257.18|253.54|257.18|253.54|257.12|253.48|0
1650921390000|2022-04-25 21:16:30|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921440000|2022-04-25 21:17:20|257.12|253.48|257.12|253.48|257.12|253.48|257.12|253.48|0
1650921460000|2022-04-25 21:17:40|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921470000|2022-04-25 21:17:50|257.04|253.4|257.04|253.4|257.04|253.4|257.04|253.4|0
1650921490000|2022-04-25 21:18:10|257.02|253.38|257.02|253.38|257.02|253.38|257.02|253.38|0
1650921510000|2022-04-25 21:18:30|257.04|253.4|257.04|253.4|257.04|253.4|257.04|253.4|0
1650921520000|2022-04-25 21:18:40|257.12|253.48|257.12|253.48|257.12|253.48|257.12|253.48|0
1650921540000|2022-04-25 21:19:00|257.15|253.51|257.15|253.51|257.15|253.51|257.15|253.51|0
1650921640000|2022-04-25 21:20:40|257.12|253.48|257.2|253.56|257.2|253.56|257.12|253.48|0
1650921740000|2022-04-25 21:22:20|257.26|253.62|257.26|253.62|257.26|253.62|257.26|253.62|0
1650921750000|2022-04-25 21:22:30|257.2|253.56|257.2|253.56|257.2|253.56|257.2|253.56|0
1650921760000|2022-04-25 21:22:40|257.18|253.54|257.18|253.54|257.18|253.54|257.18|253.54|0
1650921770000|2022-04-25 21:22:50|257.02|253.38|257.01|253.37|257.02|253.38|257.01|253.37|0
1650921790000|2022-04-25 21:23:10|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650921810000|2022-04-25 21:23:30|256.9|253.26|256.9|253.26|256.9|253.26|256.9|253.26|0
1650921860000|2022-04-25 21:24:20|256.85|253.21|256.87|253.23|256.9|253.26|256.85|253.21|0
1650921870000|2022-04-25 21:24:30|256.85|253.21|256.85|253.21|256.85|253.21|256.85|253.21|0
1650921880000|2022-04-25 21:24:40|256.74|253.1|256.72|253.08|256.74|253.1|256.72|253.08|0
1650921890000|2022-04-25 21:24:50|256.69|253.05|256.69|253.05|256.69|253.05|256.69|253.05|0
1650922020000|2022-04-25 21:27:00|256.61|252.97|256.61|252.97|256.61|252.97|256.61|252.97|0
1650922110000|2022-04-25 21:28:30|256.56|252.92|256.56|252.92|256.56|252.92|256.56|252.92|0
1650922160000|2022-04-25 21:29:20|256.53|252.89|256.53|252.89|256.53|252.89|256.53|252.89|0
1650922220000|2022-04-25 21:30:20|256.56|252.92|256.56|252.92|256.56|252.92|256.56|252.92|0
1650922250000|2022-04-25 21:30:50|256.55|252.91|256.55|252.91|256.55|252.91|256.55|252.91|0
1650922270000|2022-04-25 21:31:10|256.82|253.18|256.82|253.18|256.82|253.18|256.82|253.18|0
1650922310000|2022-04-25 21:31:50|256.85|253.21|256.85|253.21|256.85|253.21|256.85|253.21|0
1650922330000|2022-04-25 21:32:10|256.82|253.18|256.82|253.18|256.82|253.18|256.82|253.18|0
1650922340000|2022-04-25 21:32:20|256.79|253.15|256.82|253.18|256.82|253.18|256.79|253.15|0
1650922370000|2022-04-25 21:32:50|257.06|253.42|256.87|253.23|257.06|253.42|256.87|253.23|0
1650922390000|2022-04-25 21:33:10|256.82|253.18|256.82|253.18|256.82|253.18|256.82|253.18|0
1650922400000|2022-04-25 21:33:20|256.71|253.07|256.71|253.07|256.71|253.07|256.71|253.07|0
1650922410000|2022-04-25 21:33:30|256.82|253.18|256.87|253.23|256.87|253.23|256.82|253.18|0
1650922420000|2022-04-25 21:33:40|257.03|253.39|256.93|253.29|257.03|253.39|256.93|253.29|0
1650922490000|2022-04-25 21:34:50|256.95|253.31|256.95|253.31|256.95|253.31|256.95|253.31|0
1650922530000|2022-04-25 21:35:30|256.74|253.1|256.74|253.1|256.74|253.1|256.74|253.1|0
1650922550000|2022-04-25 21:35:50|256.73|253.09|256.73|253.09|256.73|253.09|256.73|253.09|0
1650922580000|2022-04-25 21:36:20|256.76|253.12|256.76|253.12|256.76|253.12|256.76|253.12|0
1650922660000|2022-04-25 21:37:40|256.73|253.09|256.65|253.01|256.73|253.09|256.65|253.01|0
1650922670000|2022-04-25 21:37:50|256.76|253.12|256.76|253.12|256.76|253.12|256.76|253.12|0
1650922690000|2022-04-25 21:38:10|256.73|253.09|256.73|253.09|256.73|253.09|256.73|253.09|0
1650922790000|2022-04-25 21:39:50|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650922910000|2022-04-25 21:41:50|256.92|253.28|256.92|253.28|256.92|253.28|256.92|253.28|0
1650922940000|2022-04-25 21:42:20|256.94|253.3|256.94|253.3|256.94|253.3|256.94|253.3|0
1650922950000|2022-04-25 21:42:30|256.92|253.28|256.68|253.04|256.92|253.28|256.68|253.04|0
1650922960000|2022-04-25 21:42:40|256.76|253.12|256.76|253.12|256.76|253.12|256.76|253.12|0
1650922990000|2022-04-25 21:43:10|256.81|253.17|256.81|253.17|256.81|253.17|256.81|253.17|0
1650923030000|2022-04-25 21:43:50|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650923050000|2022-04-25 21:44:10|256.81|253.17|256.78|253.14|256.81|253.17|256.78|253.14|0
1650923090000|2022-04-25 21:44:50|256.76|253.12|256.76|253.12|256.76|253.12|256.76|253.12|0
1650923100000|2022-04-25 21:45:00|256.73|253.09|256.73|253.09|256.73|253.09|256.73|253.09|0
1650923230000|2022-04-25 21:47:10|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650923260000|2022-04-25 21:47:40|256.73|253.09|256.73|253.09|256.73|253.09|256.73|253.09|0
1650923370000|2022-04-25 21:49:30|256.62|252.98|256.62|252.98|256.62|252.98|256.62|252.98|0
1650923380000|2022-04-25 21:49:40|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650923420000|2022-04-25 21:50:20|256.73|253.09|256.73|253.09|256.73|253.09|256.73|253.09|0
1650923450000|2022-04-25 21:50:50|256.72|253.08|256.72|253.08|256.72|253.08|256.72|253.08|0
1650923590000|2022-04-25 21:53:10|256.75|253.11|256.75|253.11|256.75|253.11|256.75|253.11|0
1650923730000|2022-04-25 21:55:30|256.72|253.08|256.72|253.08|256.72|253.08|256.72|253.08|0
1650923850000|2022-04-25 21:57:30|256.7|253.06|256.7|253.06|256.7|253.06|256.7|253.06|0
1650923870000|2022-04-25 21:57:50|256.67|253.03|256.67|253.03|256.67|253.03|256.67|253.03|0
1650923910000|2022-04-25 21:58:30|256.7|253.06|256.7|253.06|256.7|253.06|256.7|253.06|0
1650923940000|2022-04-25 21:59:00|256.83|253.19|256.83|253.19|256.83|253.19|256.83|253.19|0
1650923950000|2022-04-25 21:59:10|256.7|253.06|256.7|253.06|256.7|253.06|256.7|253.06|0
1650923960000|2022-04-25 21:59:20|256.67|253.03|256.67|253.03|256.67|253.03|256.67|253.03|0
1650923970000|2022-04-25 21:59:30|256.7|253.06|256.96|253.32|256.96|253.32|256.7|253.06|0
1650923980000|2022-04-25 21:59:40|256.83|253.19|256.7|253.06|256.83|253.19|256.7|253.06|0
1650923990000|2022-04-25 21:59:50|256.85|253.21|256.85|253.21|256.85|253.21|256.85|253.21|0
1650924000000|2022-04-25 22:00:00|256.1|252.46|257.02|253.38|257.02|253.38|256.1|252.46|0
1650924010000|2022-04-25 22:00:10|257.2|253.56|257.47|253.83|257.47|253.83|257.2|253.56|0
1650924020000|2022-04-25 22:00:20|258.21|254.57|258.95|255.31|258.95|255.31|258.21|254.57|0
1650924030000|2022-04-25 22:00:30|258.58|254.94|258.49|254.85|258.67|255.03|258.49|254.85|0
1650924040000|2022-04-25 22:00:40|258.39|254.75|258.76|255.12|258.76|255.12|258.39|254.75|0
1650924050000|2022-04-25 22:00:50|258.58|254.94|258.58|254.94|258.58|254.94|258.49|254.85|0
1650924060000|2022-04-25 22:01:00|258.21|254.57|258.49|254.85|258.58|254.94|258.21|254.57|0
1650924070000|2022-04-25 22:01:10|258.58|254.94|258.67|255.03|258.67|255.03|258.49|254.85|0
1650924080000|2022-04-25 22:01:20|258.95|255.31|259.04|255.4|259.04|255.4|258.95|255.31|0
1650924090000|2022-04-25 22:01:30|258.95|255.31|258.76|255.12|258.95|255.31|258.76|255.12|0
1650924100000|2022-04-25 22:01:40|258.94|255.3|258.86|255.22|258.94|255.3|258.76|255.12|0
1650924110000|2022-04-25 22:01:50|258.76|255.12|259.5|255.86|259.5|255.86|258.76|255.12|0
1650924120000|2022-04-25 22:02:00|259.22|255.58|258.94|255.3|259.22|255.58|258.76|255.12|0
1650924130000|2022-04-25 22:02:10|259.31|255.67|259.31|255.67|259.5|255.86|259.31|255.67|0
1650924140000|2022-04-25 22:02:20|259.13|255.49|259.31|255.67|259.31|255.67|259.13|255.49|0
1650924150000|2022-04-25 22:02:30|259.22|255.58|259.22|255.58|259.22|255.58|259.22|255.58|0
1650924170000|2022-04-25 22:02:50|259.31|255.67|259.22|255.58|259.41|255.77|259.22|255.58|0
1650924180000|2022-04-25 22:03:00|259.04|255.4|259.04|255.4|259.22|255.58|259.04|255.4|0
1650924190000|2022-04-25 22:03:10|259.13|255.49|259.13|255.49|259.13|255.49|259.13|255.49|0
1650924210000|2022-04-25 22:03:30|259.04|255.4|259.41|255.77|259.41|255.77|259.04|255.4|0
1650924220000|2022-04-25 22:03:40|259.5|255.86|259.68|256.04|259.68|256.04|259.5|255.86|0
1650924230000|2022-04-25 22:03:50|259.5|255.86|259.5|255.86|259.5|255.86|259.41|255.77|0
1650924240000|2022-04-25 22:04:00|259.41|255.77|259.68|256.04|259.68|256.04|259.41|255.77|0
1650924250000|2022-04-25 22:04:10|259.59|255.95|259.59|255.95|259.59|255.95|259.59|255.95|0
1650924260000|2022-04-25 22:04:20|259.68|256.04|259.59|255.95|259.68|256.04|259.59|255.95|0
1650924270000|2022-04-25 22:04:30|259.5|255.86|259.68|256.04|259.68|256.04|259.5|255.86|0
1650924280000|2022-04-25 22:04:40|259.5|255.86|259.59|255.95|259.59|255.95|259.5|255.86|0
1650924290000|2022-04-25 22:04:50|259.68|256.04|259.86|256.22|259.86|256.22|259.68|256.04|0
1650924300000|2022-04-25 22:05:00|260.05|256.41|260.05|256.41|260.05|256.41|259.86|256.22|0
1650924310000|2022-04-25 22:05:10|260.14|256.5|260.14|256.5|260.14|256.5|260.14|256.5|0
1650924320000|2022-04-25 22:05:20|260.05|256.41|259.68|256.04|260.05|256.41|259.68|256.04|0
1650924330000|2022-04-25 22:05:30|259.5|255.86|259.5|255.86|259.5|255.86|259.5|255.86|0
1650924340000|2022-04-25 22:05:40|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650924350000|2022-04-25 22:05:50|259.31|255.67|259.31|255.67|259.31|255.67|259.22|255.58|0
1650924360000|2022-04-25 22:06:00|259.13|255.49|259.31|255.67|259.31|255.67|259.13|255.49|0
1650924370000|2022-04-25 22:06:10|259.22|255.58|259.31|255.67|259.31|255.67|259.22|255.58|0
1650924400000|2022-04-25 22:06:40|259.22|255.58|259.13|255.49|259.31|255.67|259.13|255.49|0
1650924410000|2022-04-25 22:06:50|259.31|255.67|259.31|255.67|259.31|255.67|259.31|255.67|0
1650924440000|2022-04-25 22:07:20|259.22|255.58|259.13|255.49|259.22|255.58|259.13|255.49|0
1650924460000|2022-04-25 22:07:40|259.31|255.67|259.31|255.67|259.31|255.67|259.31|255.67|0
1650924480000|2022-04-25 22:08:00|259.12|255.48|259.12|255.48|259.12|255.48|259.12|255.48|0
1650924500000|2022-04-25 22:08:20|259.31|255.67|259.31|255.67|259.31|255.67|259.31|255.67|0
1650924510000|2022-04-25 22:08:30|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650924520000|2022-04-25 22:08:40|259.59|255.95|259.68|256.04|259.68|256.04|259.59|255.95|0
1650924550000|2022-04-25 22:09:10|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650924560000|2022-04-25 22:09:20|259.68|256.04|259.68|256.04|259.68|256.04|259.68|256.04|0
1650924590000|2022-04-25 22:09:50|259.49|255.85|259.68|256.04|259.68|256.04|259.49|255.85|0
1650924600000|2022-04-25 22:10:00|259.59|255.95|259.49|255.85|259.59|255.95|259.49|255.85|0
1650924610000|2022-04-25 22:10:10|259.68|256.04|259.68|256.04|259.68|256.04|259.68|256.04|0
1650924620000|2022-04-25 22:10:20|259.31|255.67|259.49|255.85|259.49|255.85|259.31|255.67|0
1650924660000|2022-04-25 22:11:00|259.59|255.95|259.59|255.95|259.59|255.95|259.59|255.95|0
1650924670000|2022-04-25 22:11:10|259.68|256.04|259.68|256.04|259.68|256.04|259.68|256.04|0
1650924690000|2022-04-25 22:11:30|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650924700000|2022-04-25 22:11:40|259.31|255.67|259.31|255.67|259.31|255.67|259.31|255.67|0
1650924710000|2022-04-25 22:11:50|259.49|255.85|259.12|255.48|259.49|255.85|259.12|255.48|0
1650924730000|2022-04-25 22:12:10|258.94|255.3|258.94|255.3|258.94|255.3|258.94|255.3|0
1650924740000|2022-04-25 22:12:20|258.75|255.11|258.75|255.11|258.75|255.11|258.75|255.11|0
1650924770000|2022-04-25 22:12:50|258.57|254.93|258.57|254.93|258.57|254.93|258.57|254.93|0
1650924780000|2022-04-25 22:13:00|258.94|255.3|258.94|255.3|258.94|255.3|258.94|255.3|0
1650924830000|2022-04-25 22:13:50|259.12|255.48|259.12|255.48|259.12|255.48|259.12|255.48|0
1650924840000|2022-04-25 22:14:00|259.31|255.67|259.31|255.67|259.31|255.67|259.31|255.67|0
1650924850000|2022-04-25 22:14:10|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650924860000|2022-04-25 22:14:20|259.67|256.03|259.67|256.03|259.67|256.03|259.67|256.03|0
1650924870000|2022-04-25 22:14:30|259.59|255.95|259.67|256.03|259.67|256.03|259.59|255.95|0
1650924890000|2022-04-25 22:14:50|259.86|256.22|259.67|256.03|259.86|256.22|259.67|256.03|0
1650924900000|2022-04-25 22:15:00|259.3|255.66|259.3|255.66|259.3|255.66|259.3|255.66|0
1650924920000|2022-04-25 22:15:20|259.4|255.76|259.3|255.66|259.4|255.76|259.3|255.66|0
1650924930000|2022-04-25 22:15:30|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650924940000|2022-04-25 22:15:40|259.67|256.03|259.67|256.03|259.67|256.03|259.67|256.03|0
1650924990000|2022-04-25 22:16:30|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650925000000|2022-04-25 22:16:40|259.3|255.66|259.3|255.66|259.3|255.66|259.3|255.66|0
1650925020000|2022-04-25 22:17:00|259.49|255.85|259.49|255.85|259.49|255.85|259.49|255.85|0
1650925030000|2022-04-25 22:17:10|259.4|255.76|259.49|255.85|259.49|255.85|259.4|255.76|0
1650925070000|2022-04-25 22:17:50|259.67|256.03|259.67|256.03|259.67|256.03|259.67|256.03|0
1650925100000|2022-04-25 22:18:20|259.86|256.22|259.86|256.22|259.86|256.22|259.86|256.22|0
1650925110000|2022-04-25 22:18:30|260.22|256.58|260.04|256.4|260.22|256.58|260.04|256.4|0
1650925140000|2022-04-25 22:19:00|260.14|256.5|260.22|256.58|260.22|256.58|260.14|256.5|0
1650925160000|2022-04-25 22:19:20|260.04|256.4|259.85|256.21|260.04|256.4|259.85|256.21|0
1650925180000|2022-04-25 22:19:40|260.04|256.4|260.04|256.4|260.04|256.4|260.04|256.4|0
1650925190000|2022-04-25 22:19:50|259.85|256.21|260.04|256.4|260.04|256.4|259.85|256.21|0
1650925200000|2022-04-25 22:20:00|259.85|256.21|259.85|256.21|259.85|256.21|259.85|256.21|0
1650925220000|2022-04-25 22:20:20|259.77|256.13|260.04|256.4|260.04|256.4|259.77|256.13|0
1650925250000|2022-04-25 22:20:50|260.22|256.58|260.22|256.58|260.22|256.58|260.22|256.58|0
1650925270000|2022-04-25 22:21:10|260.04|256.4|260.04|256.4|260.13|256.49|260.04|256.4|0
1650925280000|2022-04-25 22:21:20|260.22|256.58|260.22|256.58|260.22|256.58|260.04|256.4|0
1650925300000|2022-04-25 22:21:40|260.13|256.49|260.22|256.58|260.22|256.58|260.13|256.49|0
1650925310000|2022-04-25 22:21:50|260.04|256.4|260.04|256.4|260.04|256.4|260.04|256.4|0
1650925350000|2022-04-25 22:22:30|260.22|256.58|260.22|256.58|260.22|256.58|260.22|256.58|0
1650925370000|2022-04-25 22:22:50|260.04|256.4|260.04|256.4|260.04|256.4|260.04|256.4|0
1650925400000|2022-04-25 22:23:20|260.22|256.58|260.22|256.58|260.22|256.58|260.22|256.58|0
1650925410000|2022-04-25 22:23:30|260.13|256.49|260.04|256.4|260.13|256.49|260.04|256.4|0
1650925440000|2022-04-25 22:24:00|260.13|256.49|260.04|256.4|260.13|256.49|260.04|256.4|0
1650925460000|2022-04-25 22:24:20|259.95|256.31|260.04|256.4|260.04|256.4|259.95|256.31|0
1650925480000|2022-04-25 22:24:40|259.67|256.03|259.58|255.94|259.67|256.03|259.48|255.84|0
1650925490000|2022-04-25 22:24:50|259.67|256.03|259.76|256.12|259.76|256.12|259.67|256.03|0
1650925500000|2022-04-25 22:25:00|259.85|256.21|259.95|256.31|259.95|256.31|259.85|256.21|0
1650925510000|2022-04-25 22:25:10|259.76|256.12|259.67|256.03|259.76|256.12|259.67|256.03|0
1650925520000|2022-04-25 22:25:20|259.58|255.94|259.48|255.84|259.58|255.94|259.3|255.66|0
1650925530000|2022-04-25 22:25:30|259.39|255.75|259.39|255.75|259.39|255.75|259.39|255.75|0
1650925540000|2022-04-25 22:25:40|259.3|255.66|259.3|255.66|259.3|255.66|259.3|255.66|0
1650925570000|2022-04-25 22:26:10|259.48|255.84|259.48|255.84|259.48|255.84|259.48|255.84|0
1650925590000|2022-04-25 22:26:30|259.3|255.66|259.48|255.84|259.48|255.84|259.3|255.66|0
1650925610000|2022-04-25 22:26:50|259.67|256.03|259.67|256.03|259.67|256.03|259.67|256.03|0
1650925620000|2022-04-25 22:27:00|259.48|255.84|259.48|255.84|259.48|255.84|259.48|255.84|0
1650925630000|2022-04-25 22:27:10|259.39|255.75|259.39|255.75|259.39|255.75|259.39|255.75|0
1650925640000|2022-04-25 22:27:20|259.48|255.84|259.39|255.75|259.48|255.84|259.39|255.75|0
1650925660000|2022-04-25 22:27:40|259.3|255.66|259.3|255.66|259.3|255.66|259.3|255.66|0
1650925670000|2022-04-25 22:27:50|259.11|255.47|259.11|255.47|259.11|255.47|259.11|255.47|0
1650925720000|2022-04-25 22:28:40|258.93|255.29|258.93|255.29|259.11|255.47|258.93|255.29|0
1650925740000|2022-04-25 22:29:00|258.74|255.1|258.74|255.1|258.74|255.1|258.74|255.1|0
1650925750000|2022-04-25 22:29:10|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650925760000|2022-04-25 22:29:20|258.93|255.29|259.11|255.47|259.11|255.47|258.93|255.29|0
1650925780000|2022-04-25 22:29:40|259.02|255.38|259.02|255.38|259.02|255.38|259.02|255.38|0
1650925790000|2022-04-25 22:29:50|259.11|255.47|259.02|255.38|259.11|255.47|259.02|255.38|0
1650925800000|2022-04-25 22:30:00|259.11|255.47|259.48|255.84|259.48|255.84|259.11|255.47|0
1650925810000|2022-04-25 22:30:10|259.66|256.02|259.66|256.02|259.66|256.02|259.66|256.02|0
1650925820000|2022-04-25 22:30:20|259.57|255.93|259.57|255.93|259.57|255.93|259.57|255.93|0
1650925830000|2022-04-25 22:30:30|259.66|256.02|259.66|256.02|259.66|256.02|259.66|256.02|0
1650925840000|2022-04-25 22:30:40|259.85|256.21|259.85|256.21|259.85|256.21|259.85|256.21|0
1650925850000|2022-04-25 22:30:50|260.03|256.39|260.03|256.39|260.03|256.39|260.03|256.39|0
1650925860000|2022-04-25 22:31:00|259.94|256.3|259.94|256.3|259.94|256.3|259.94|256.3|0
1650925870000|2022-04-25 22:31:10|259.85|256.21|259.85|256.21|259.94|256.3|259.85|256.21|0
1650925880000|2022-04-25 22:31:20|259.94|256.3|259.94|256.3|259.94|256.3|259.94|256.3|0
1650925890000|2022-04-25 22:31:30|259.85|256.21|259.76|256.12|259.85|256.21|259.76|256.12|0
1650925900000|2022-04-25 22:31:40|259.85|256.21|259.29|255.65|259.85|256.21|259.29|255.65|0
1650925910000|2022-04-25 22:31:50|259.11|255.47|258.92|255.28|259.11|255.47|258.92|255.28|0
1650925920000|2022-04-25 22:32:00|258.74|255.1|259.11|255.47|259.11|255.47|258.74|255.1|0
1650925930000|2022-04-25 22:32:10|258.92|255.28|258.92|255.28|258.92|255.28|258.92|255.28|0
1650925960000|2022-04-25 22:32:40|258.74|255.1|258.74|255.1|258.74|255.1|258.74|255.1|0
1650925970000|2022-04-25 22:32:50|258.92|255.28|258.92|255.28|258.92|255.28|258.92|255.28|0
1650925990000|2022-04-25 22:33:10|259.11|255.47|259.11|255.47|259.11|255.47|259.11|255.47|0
1650926030000|2022-04-25 22:33:50|259.02|255.38|258.92|255.28|259.02|255.38|258.92|255.28|0
1650926040000|2022-04-25 22:34:00|258.74|255.1|258.74|255.1|258.74|255.1|258.74|255.1|0
1650926050000|2022-04-25 22:34:10|258.92|255.28|258.92|255.28|258.92|255.28|258.92|255.28|0
1650926060000|2022-04-25 22:34:20|258.83|255.19|258.83|255.19|258.83|255.19|258.83|255.19|0
1650926070000|2022-04-25 22:34:30|258.74|255.1|258.74|255.1|258.74|255.1|258.74|255.1|0
1650926080000|2022-04-25 22:34:40|258.55|254.91|258.55|254.91|258.55|254.91|258.55|254.91|0
1650926090000|2022-04-25 22:34:50|258.65|255.01|258.55|254.91|258.65|255.01|258.55|254.91|0
1650926100000|2022-04-25 22:35:00|258.65|255.01|259.02|255.38|259.02|255.38|258.65|255.01|0
1650926110000|2022-04-25 22:35:10|259.29|255.65|259.29|255.65|259.29|255.65|259.29|255.65|0
1650926120000|2022-04-25 22:35:20|259.11|255.47|259.11|255.47|259.11|255.47|259.11|255.47|0
1650926130000|2022-04-25 22:35:30|259.29|255.65|259.48|255.84|259.48|255.84|259.29|255.65|0
1650926140000|2022-04-25 22:35:40|259.39|255.75|259.2|255.56|259.39|255.75|259.2|255.56|0
1650926150000|2022-04-25 22:35:50|259.29|255.65|259.29|255.65|259.29|255.65|259.29|255.65|0
1650926160000|2022-04-25 22:36:00|259.48|255.84|259.66|256.02|259.66|256.02|259.47|255.83|0
1650926170000|2022-04-25 22:36:10|259.57|255.93|259.29|255.65|259.57|255.93|259.29|255.65|0
1650926180000|2022-04-25 22:36:20|259.39|255.75|259.47|255.83|259.47|255.83|259.39|255.75|0
1650926190000|2022-04-25 22:36:30|259.29|255.65|259.29|255.65|259.29|255.65|259.29|255.65|0
1650926200000|2022-04-25 22:36:40|259.39|255.75|259.39|255.75|259.47|255.83|259.39|255.75|0
1650926210000|2022-04-25 22:36:50|259.29|255.65|259.29|255.65|259.29|255.65|259.29|255.65|0
1650926220000|2022-04-25 22:37:00|259.11|255.47|259.11|255.47|259.11|255.47|259.11|255.47|0
1650926230000|2022-04-25 22:37:10|259.2|255.56|259.29|255.65|259.29|255.65|259.2|255.56|0
1650926240000|2022-04-25 22:37:20|259.11|255.47|259.11|255.47|259.11|255.47|259.11|255.47|0
1650926250000|2022-04-25 22:37:30|259.29|255.65|259.47|255.83|259.47|255.83|259.29|255.65|0
1650926260000|2022-04-25 22:37:40|259.29|255.65|259.29|255.65|259.29|255.65|259.29|255.65|0
1650926320000|2022-04-25 22:38:40|259.1|255.46|259.1|255.46|259.1|255.46|259.1|255.46|0
1650926330000|2022-04-25 22:38:50|259.02|255.38|258.92|255.28|259.02|255.38|258.92|255.28|0
1650926340000|2022-04-25 22:39:00|259.02|255.38|259.1|255.46|259.1|255.46|259.02|255.38|0
1650926350000|2022-04-25 22:39:10|258.92|255.28|258.92|255.28|258.92|255.28|258.92|255.28|0
1650926360000|2022-04-25 22:39:20|259.1|255.46|258.92|255.28|259.1|255.46|258.92|255.28|0
1650926370000|2022-04-25 22:39:30|258.74|255.1|258.74|255.1|258.74|255.1|258.74|255.1|0
1650926380000|2022-04-25 22:39:40|258.83|255.19|258.83|255.19|258.83|255.19|258.83|255.19|0
1650926390000|2022-04-25 22:39:50|258.92|255.28|258.83|255.19|258.92|255.28|258.83|255.19|0
1650926400000|2022-04-25 22:40:00|258.74|255.1|259.1|255.46|259.1|255.46|258.74|255.1|0
1650926420000|2022-04-25 22:40:20|258.92|255.28|258.92|255.28|258.92|255.28|258.92|255.28|0
1650926430000|2022-04-25 22:40:30|258.83|255.19|258.92|255.28|258.92|255.28|258.83|255.19|0
1650926440000|2022-04-25 22:40:40|259.1|255.46|259.1|255.46|259.1|255.46|259.1|255.46|0
1650926450000|2022-04-25 22:40:50|259.2|255.56|259.2|255.56|259.2|255.56|259.2|255.56|0
1650926460000|2022-04-25 22:41:00|259.29|255.65|259.1|255.46|259.29|255.65|259.1|255.46|0
1650926490000|2022-04-25 22:41:30|259.29|255.65|259.29|255.65|259.29|255.65|259.29|255.65|0
1650926510000|2022-04-25 22:41:50|259.38|255.74|259.66|256.02|259.66|256.02|259.38|255.74|0
1650926520000|2022-04-25 22:42:00|259.84|256.2|259.75|256.11|259.84|256.2|259.66|256.02|0
1650926540000|2022-04-25 22:42:20|259.84|256.2|259.84|256.2|259.84|256.2|259.84|256.2|0
1650926550000|2022-04-25 22:42:30|259.66|256.02|259.66|256.02|259.66|256.02|259.66|256.02|0
1650926560000|2022-04-25 22:42:40|259.65|256.01|259.65|256.01|259.65|256.01|259.65|256.01|0
1650926570000|2022-04-25 22:42:50|259.84|256.2|259.84|256.2|259.84|256.2|259.84|256.2|0
1650926580000|2022-04-25 22:43:00|259.75|256.11|259.75|256.11|259.75|256.11|259.65|256.01|0
1650926590000|2022-04-25 22:43:10|259.84|256.2|259.84|256.2|259.84|256.2|259.84|256.2|0
1650926610000|2022-04-25 22:43:30|260.02|256.38|260.02|256.38|260.02|256.38|260.02|256.38|0
1650926620000|2022-04-25 22:43:40|259.84|256.2|259.84|256.2|259.84|256.2|259.84|256.2|0
1650926630000|2022-04-25 22:43:50|260.02|256.38|260.02|256.38|260.02|256.38|260.02|256.38|0
1650926640000|2022-04-25 22:44:00|259.93|256.29|259.84|256.2|259.93|256.29|259.84|256.2|0
1650926650000|2022-04-25 22:44:10|259.75|256.11|259.65|256.01|259.75|256.11|259.65|256.01|0
1650926660000|2022-04-25 22:44:20|259.75|256.11|259.65|256.01|259.75|256.11|259.65|256.01|0
1650926690000|2022-04-25 22:44:50|259.84|256.2|259.65|256.01|259.84|256.2|259.65|256.01|0
1650926700000|2022-04-25 22:45:00|259.75|256.11|259.65|256.01|259.75|256.11|259.65|256.01|0
1650926710000|2022-04-25 22:45:10|259.75|256.11|259.75|256.11|259.75|256.11|259.75|256.11|0
1650926730000|2022-04-25 22:45:30|259.84|256.2|259.84|256.2|259.84|256.2|259.84|256.2|0
1650926740000|2022-04-25 22:45:40|259.93|256.29|259.93|256.29|259.93|256.29|259.93|256.29|0
1650926750000|2022-04-25 22:45:50|260.02|256.38|260.02|256.38|260.02|256.38|260.02|256.38|0
1650926760000|2022-04-25 22:46:00|259.84|256.2|259.65|256.01|259.84|256.2|259.65|256.01|0
1650926810000|2022-04-25 22:46:50|259.47|255.83|259.47|255.83|259.47|255.83|259.47|255.83|0
1650926840000|2022-04-25 22:47:20|259.65|256.01|259.65|256.01|259.65|256.01|259.65|256.01|0
1650926860000|2022-04-25 22:47:40|259.47|255.83|259.47|255.83|259.47|255.83|259.28|255.64|0
1650926900000|2022-04-25 22:48:20|259.28|255.64|259.28|255.64|259.28|255.64|259.19|255.55|0
1650926950000|2022-04-25 22:49:10|259.38|255.74|259.28|255.64|259.38|255.74|259.28|255.64|0
1650927000000|2022-04-25 22:50:00|259.1|255.46|258.54|254.9|259.1|255.46|258.54|254.9|0
1650927010000|2022-04-25 22:50:10|258.36|254.72|258.54|254.9|258.54|254.9|258.36|254.72|0
1650927020000|2022-04-25 22:50:20|258.36|254.72|258.36|254.72|258.36|254.72|258.36|254.72|0
1650927030000|2022-04-25 22:50:30|258.18|254.54|258.18|254.54|258.18|254.54|258.18|254.54|0
1650927040000|2022-04-25 22:50:40|257.99|254.35|257.99|254.35|257.99|254.35|257.99|254.35|0
1650927050000|2022-04-25 22:50:50|257.81|254.17|257.81|254.17|257.81|254.17|257.81|254.17|0
1650927060000|2022-04-25 22:51:00|257.99|254.35|257.62|253.98|257.99|254.35|257.62|253.98|0
1650927070000|2022-04-25 22:51:10|257.44|253.8|257.72|254.08|257.72|254.08|257.44|253.8|0
1650927080000|2022-04-25 22:51:20|257.81|254.17|257.62|253.98|257.81|254.17|257.62|253.98|0
1650927100000|2022-04-25 22:51:40|257.54|253.9|257.62|253.98|257.62|253.98|257.44|253.8|0
1650927120000|2022-04-25 22:52:00|257.54|253.9|257.44|253.8|257.62|253.98|257.44|253.8|0
1650927130000|2022-04-25 22:52:10|257.26|253.62|257.44|253.8|257.44|253.8|257.26|253.62|0
1650927150000|2022-04-25 22:52:30|257.26|253.62|257.26|253.62|257.26|253.62|257.26|253.62|0
1650927160000|2022-04-25 22:52:40|257.44|253.8|257.44|253.8|257.44|253.8|257.35|253.71|0
1650927170000|2022-04-25 22:52:50|257.26|253.62|257.26|253.62|257.26|253.62|257.26|253.62|0
1650927180000|2022-04-25 22:53:00|257.07|253.43|257.07|253.43|257.07|253.43|257.07|253.43|0
1650927200000|2022-04-25 22:53:20|257.26|253.62|257.26|253.62|257.26|253.62|257.26|253.62|0
1650927240000|2022-04-25 22:54:00|257.44|253.8|257.26|253.62|257.44|253.8|257.26|253.62|0
1650927260000|2022-04-25 22:54:20|257.35|253.71|257.44|253.8|257.44|253.8|257.35|253.71|0
1650927270000|2022-04-25 22:54:30|257.26|253.62|257.26|253.62|257.26|253.62|257.26|253.62|0
1650927280000|2022-04-25 22:54:40|257.25|253.61|257.25|253.61|257.25|253.61|257.25|253.61|0
1650927290000|2022-04-25 22:54:50|257.35|253.71|257.44|253.8|257.44|253.8|257.35|253.71|0
1650927300000|2022-04-25 22:55:00|257.62|253.98|257.81|254.17|257.81|254.17|257.62|253.98|0
1650927310000|2022-04-25 22:55:10|257.62|253.98|257.62|253.98|257.62|253.98|257.62|253.98|0
1650927340000|2022-04-25 22:55:40|257.81|254.17|257.81|254.17|257.81|254.17|257.62|253.98|0
1650927350000|2022-04-25 22:55:50|257.9|254.26|257.81|254.17|257.9|254.26|257.81|254.17|0
1650927370000|2022-04-25 22:56:10|257.62|253.98|257.44|253.8|257.62|253.98|257.44|253.8|0
1650927380000|2022-04-25 22:56:20|257.62|253.98|257.8|254.16|257.8|254.16|257.62|253.98|0
1650927390000|2022-04-25 22:56:30|257.72|254.08|257.8|254.16|257.8|254.16|257.72|254.08|0
1650927400000|2022-04-25 22:56:40|257.62|253.98|257.99|254.35|257.99|254.35|257.62|253.98|0
1650927410000|2022-04-25 22:56:50|258.08|254.44|257.99|254.35|258.08|254.44|257.99|254.35|0
1650927420000|2022-04-25 22:57:00|258.17|254.53|258.08|254.44|258.17|254.53|258.08|254.44|0
1650927430000|2022-04-25 22:57:10|257.99|254.35|257.99|254.35|257.99|254.35|257.99|254.35|0
1650927450000|2022-04-25 22:57:30|257.8|254.16|258.17|254.53|258.17|254.53|257.8|254.16|0
1650927460000|2022-04-25 22:57:40|257.99|254.35|257.99|254.35|257.99|254.35|257.99|254.35|0
1650927470000|2022-04-25 22:57:50|257.8|254.16|257.99|254.35|257.99|254.35|257.8|254.16|0
1650927480000|2022-04-25 22:58:00|257.9|254.26|257.99|254.35|257.99|254.35|257.9|254.26|0
1650927520000|2022-04-25 22:58:40|257.8|254.16|257.8|254.16|257.8|254.16|257.8|254.16|0
1650927530000|2022-04-25 22:58:50|257.62|253.98|257.62|253.98|257.62|253.98|257.62|253.98|0
1650927540000|2022-04-25 22:59:00|257.25|253.61|257.44|253.8|257.44|253.8|257.25|253.61|0
1650927570000|2022-04-25 22:59:30|257.25|253.61|257.16|253.52|257.25|253.61|257.16|253.52|0
1650927580000|2022-04-25 22:59:40|257.25|253.61|257.25|253.61|257.25|253.61|257.25|253.61|0
1650927590000|2022-04-25 22:59:50|257.44|253.8|257.44|253.8|257.44|253.8|257.44|253.8|0
1650927600000|2022-04-25 23:00:00|257.35|253.71|257.25|253.61|257.35|253.71|257.16|253.52|0
1650927610000|2022-04-25 23:00:10|257.07|253.43|256.88|253.24|257.07|253.43|256.88|253.24|0
1650927630000|2022-04-25 23:00:30|256.7|253.06|256.88|253.24|256.88|253.24|256.7|253.06|0
1650927650000|2022-04-25 23:00:50|257.07|253.43|256.88|253.24|257.07|253.43|256.88|253.24|0
1650927660000|2022-04-25 23:01:00|257.07|253.43|257.25|253.61|257.25|253.61|257.07|253.43|0
1650927690000|2022-04-25 23:01:30|257.43|253.79|257.43|253.79|257.43|253.79|257.43|253.79|0
1650927710000|2022-04-25 23:01:50|257.25|253.61|257.25|253.61|257.25|253.61|257.25|253.61|0
1650927720000|2022-04-25 23:02:00|257.35|253.71|257.62|253.98|257.62|253.98|257.35|253.71|0
1650927750000|2022-04-25 23:02:30|257.25|253.61|256.98|253.34|257.25|253.61|256.88|253.24|0
1650927760000|2022-04-25 23:02:40|257.07|253.43|257.07|253.43|257.07|253.43|257.07|253.43|0
1650927780000|2022-04-25 23:03:00|257.16|253.52|257.16|253.52|257.16|253.52|257.07|253.43|0
1650927790000|2022-04-25 23:03:10|257.07|253.43|257.07|253.43|257.07|253.43|257.07|253.43|0
1650927800000|2022-04-25 23:03:20|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650927810000|2022-04-25 23:03:30|256.79|253.15|256.7|253.06|256.79|253.15|256.7|253.06|0
1650927820000|2022-04-25 23:03:40|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650927840000|2022-04-25 23:04:00|257.07|253.43|257.16|253.52|257.16|253.52|257.07|253.43|0
1650927850000|2022-04-25 23:04:10|257.25|253.61|257.43|253.79|257.43|253.79|257.25|253.61|0
1650927860000|2022-04-25 23:04:20|257.34|253.7|257.34|253.7|257.34|253.7|257.34|253.7|0
1650927870000|2022-04-25 23:04:30|257.25|253.61|257.25|253.61|257.25|253.61|257.25|253.61|0
1650927900000|2022-04-25 23:05:00|257.43|253.79|257.25|253.61|257.43|253.79|257.25|253.61|0
1650927920000|2022-04-25 23:05:20|257.34|253.7|257.43|253.79|257.43|253.79|257.34|253.7|0
1650927930000|2022-04-25 23:05:30|257.62|253.98|257.62|253.98|257.62|253.98|257.62|253.98|0
1650927940000|2022-04-25 23:05:40|257.61|253.97|257.61|253.97|257.61|253.97|257.61|253.97|0
1650927990000|2022-04-25 23:06:30|257.53|253.89|257.25|253.61|257.53|253.89|257.25|253.61|0
1650928000000|2022-04-25 23:06:40|257.34|253.7|257.25|253.61|257.34|253.7|257.25|253.61|0
1650928020000|2022-04-25 23:07:00|257.06|253.42|257.06|253.42|257.16|253.52|257.06|253.42|0
1650928030000|2022-04-25 23:07:10|257.16|253.52|257.06|253.42|257.16|253.52|257.06|253.42|0
1650928050000|2022-04-25 23:07:30|257.16|253.52|257.16|253.52|257.16|253.52|257.16|253.52|0
1650928060000|2022-04-25 23:07:40|257.06|253.42|257.06|253.42|257.06|253.42|257.06|253.42|0
1650928070000|2022-04-25 23:07:50|257.16|253.52|257.16|253.52|257.16|253.52|257.16|253.52|0
1650928080000|2022-04-25 23:08:00|256.97|253.33|257.06|253.42|257.16|253.52|256.97|253.33|0
1650928110000|2022-04-25 23:08:30|256.88|253.24|256.88|253.24|256.88|253.24|256.7|253.06|0
1650928140000|2022-04-25 23:09:00|256.97|253.33|256.88|253.24|256.97|253.33|256.88|253.24|0
1650928150000|2022-04-25 23:09:10|256.97|253.33|256.97|253.33|256.97|253.33|256.97|253.33|0
1650928160000|2022-04-25 23:09:20|257.06|253.42|257.06|253.42|257.06|253.42|257.06|253.42|0
1650928180000|2022-04-25 23:09:40|257.16|253.52|257.06|253.42|257.16|253.52|257.06|253.42|0
1650928190000|2022-04-25 23:09:50|257.16|253.52|257.06|253.42|257.16|253.52|257.06|253.42|0
1650928200000|2022-04-25 23:10:00|257.24|253.6|257.24|253.6|257.24|253.6|257.24|253.6|0
1650928240000|2022-04-25 23:10:40|257.06|253.42|257.06|253.42|257.06|253.42|257.06|253.42|0
1650928280000|2022-04-25 23:11:20|257.24|253.6|257.24|253.6|257.24|253.6|257.24|253.6|0
1650928340000|2022-04-25 23:12:20|257.06|253.42|257.16|253.52|257.16|253.52|257.06|253.42|0
1650928350000|2022-04-25 23:12:30|256.88|253.24|257.06|253.42|257.06|253.42|256.88|253.24|0
1650928360000|2022-04-25 23:12:40|256.97|253.33|256.97|253.33|256.97|253.33|256.97|253.33|0
1650928370000|2022-04-25 23:12:50|257.06|253.42|257.06|253.42|257.06|253.42|257.06|253.42|0
1650928380000|2022-04-25 23:13:00|256.97|253.33|256.88|253.24|256.97|253.33|256.88|253.24|0
1650928390000|2022-04-25 23:13:10|257.06|253.42|257.06|253.42|257.06|253.42|257.06|253.42|0
1650928400000|2022-04-25 23:13:20|256.88|253.24|256.88|253.24|256.88|253.24|256.88|253.24|0
1650928420000|2022-04-25 23:13:40|256.51|252.87|256.51|252.87|256.51|252.87|256.51|252.87|0
1650928430000|2022-04-25 23:13:50|256.6|252.96|256.51|252.87|256.6|252.96|256.51|252.87|0
1650928440000|2022-04-25 23:14:00|256.33|252.69|256.14|252.5|256.33|252.69|256.14|252.5|0
1650928450000|2022-04-25 23:14:10|256.33|252.69|256.51|252.87|256.51|252.87|256.33|252.69|0
1650928460000|2022-04-25 23:14:20|256.42|252.78|256.32|252.68|256.42|252.78|256.32|252.68|0
1650928490000|2022-04-25 23:14:50|256.42|252.78|256.32|252.68|256.42|252.78|256.32|252.68|0
1650928500000|2022-04-25 23:15:00|256.24|252.6|256.05|252.41|256.24|252.6|256.05|252.41|0
1650928510000|2022-04-25 23:15:10|255.96|252.32|255.96|252.32|255.96|252.32|255.96|252.32|0
1650928520000|2022-04-25 23:15:20|256.14|252.5|255.96|252.32|256.14|252.5|255.96|252.32|0
1650928530000|2022-04-25 23:15:30|256.05|252.41|256.14|252.5|256.14|252.5|256.05|252.41|0
1650928540000|2022-04-25 23:15:40|256.24|252.6|256.24|252.6|256.24|252.6|256.14|252.5|0
1650928550000|2022-04-25 23:15:50|256.32|252.68|256.14|252.5|256.32|252.68|256.14|252.5|0
1650928570000|2022-04-25 23:16:10|255.96|252.32|255.96|252.32|255.96|252.32|255.96|252.32|0
1650928580000|2022-04-25 23:16:20|256.14|252.5|256.14|252.5|256.14|252.5|256.14|252.5|0
1650928640000|2022-04-25 23:17:20|255.96|252.32|255.96|252.32|255.96|252.32|255.96|252.32|0
1650928660000|2022-04-25 23:17:40|255.77|252.13|255.77|252.13|255.96|252.32|255.77|252.13|0
1650928670000|2022-04-25 23:17:50|255.96|252.32|255.96|252.32|255.96|252.32|255.77|252.13|0
1650928710000|2022-04-25 23:18:30|255.87|252.23|255.96|252.32|255.96|252.32|255.87|252.23|0
1650928740000|2022-04-25 23:19:00|256.14|252.5|256.05|252.41|256.14|252.5|256.05|252.41|0
1650928750000|2022-04-25 23:19:10|256.14|252.5|256.14|252.5|256.14|252.5|256.14|252.5|0
1650928760000|2022-04-25 23:19:20|256.23|252.59|256.23|252.59|256.23|252.59|256.23|252.59|0
1650928770000|2022-04-25 23:19:30|256.32|252.68|256.32|252.68|256.32|252.68|256.32|252.68|0
1650928820000|2022-04-25 23:20:20|256.14|252.5|256.14|252.5|256.14|252.5|256.14|252.5|0
1650928830000|2022-04-25 23:20:30|256.23|252.59|256.32|252.68|256.32|252.68|256.14|252.5|0
1650928840000|2022-04-25 23:20:40|256.5|252.86|256.42|252.78|256.5|252.86|256.32|252.68|0
1650928850000|2022-04-25 23:20:50|256.32|252.68|256.32|252.68|256.32|252.68|256.32|252.68|0
1650928860000|2022-04-25 23:21:00|256.5|252.86|256.5|252.86|256.5|252.86|256.5|252.86|0
1650928890000|2022-04-25 23:21:30|256.42|252.78|256.5|252.86|256.5|252.86|256.42|252.78|0
1650928910000|2022-04-25 23:21:50|256.69|253.05|256.69|253.05|256.69|253.05|256.69|253.05|0
1650928920000|2022-04-25 23:22:00|256.78|253.14|256.69|253.05|256.78|253.14|256.69|253.05|0
1650928940000|2022-04-25 23:22:20|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650928950000|2022-04-25 23:22:30|256.69|253.05|256.69|253.05|256.69|253.05|256.69|253.05|0
1650929000000|2022-04-25 23:23:20|256.5|252.86|256.32|252.68|256.5|252.86|256.32|252.68|0
1650929020000|2022-04-25 23:23:40|256.5|252.86|256.5|252.86|256.5|252.86|256.5|252.86|0
1650929050000|2022-04-25 23:24:10|256.32|252.68|256.32|252.68|256.32|252.68|256.32|252.68|0
1650929100000|2022-04-25 23:25:00|256.5|252.86|256.32|252.68|256.5|252.86|256.32|252.68|0
1650929110000|2022-04-25 23:25:10|256.13|252.49|256.23|252.59|256.23|252.59|255.95|252.31|0
1650929130000|2022-04-25 23:25:30|256.13|252.49|256.5|252.86|256.5|252.86|256.13|252.49|0
1650929140000|2022-04-25 23:25:40|256.6|252.96|256.6|252.96|256.6|252.96|256.6|252.96|0
1650929150000|2022-04-25 23:25:50|256.68|253.04|256.68|253.04|256.68|253.04|256.68|253.04|0
1650929160000|2022-04-25 23:26:00|256.87|253.23|256.87|253.23|256.87|253.23|256.87|253.23|0
1650929170000|2022-04-25 23:26:10|256.68|253.04|256.87|253.23|256.87|253.23|256.68|253.04|0
1650929230000|2022-04-25 23:27:10|256.68|253.04|256.59|252.95|256.68|253.04|256.59|252.95|0
1650929240000|2022-04-25 23:27:20|256.68|253.04|256.87|253.23|256.87|253.23|256.68|253.04|0
1650929270000|2022-04-25 23:27:50|256.68|253.04|256.68|253.04|256.68|253.04|256.68|253.04|0
1650929280000|2022-04-25 23:28:00|256.59|252.95|256.5|252.86|256.59|252.95|256.5|252.86|0
1650929290000|2022-04-25 23:28:10|256.59|252.95|256.59|252.95|256.59|252.95|256.59|252.95|0
1650929300000|2022-04-25 23:28:20|256.68|253.04|256.68|253.04|256.68|253.04|256.59|252.95|0
1650929340000|2022-04-25 23:29:00|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650929350000|2022-04-25 23:29:10|256.87|253.23|256.87|253.23|256.87|253.23|256.87|253.23|0
1650929360000|2022-04-25 23:29:20|256.78|253.14|256.78|253.14|256.86|253.22|256.78|253.14|0
1650929370000|2022-04-25 23:29:30|256.86|253.22|256.78|253.14|256.86|253.22|256.78|253.14|0
1650929380000|2022-04-25 23:29:40|256.68|253.04|256.68|253.04|256.68|253.04|256.68|253.04|0
1650929390000|2022-04-25 23:29:50|256.78|253.14|256.86|253.22|256.86|253.22|256.78|253.14|0
1650929400000|2022-04-25 23:30:00|256.68|253.04|256.86|253.22|256.86|253.22|256.68|253.04|0
1650929410000|2022-04-25 23:30:10|257.05|253.41|257.05|253.41|257.05|253.41|257.05|253.41|0
1650929430000|2022-04-25 23:30:30|256.96|253.32|256.86|253.22|256.96|253.32|256.86|253.22|0
1650929440000|2022-04-25 23:30:40|256.68|253.04|256.86|253.22|256.86|253.22|256.68|253.04|0
1650929460000|2022-04-25 23:31:00|257.05|253.41|256.86|253.22|257.05|253.41|256.86|253.22|0
1650929480000|2022-04-25 23:31:20|256.68|253.04|257.23|253.59|257.23|253.59|256.68|253.04|0
1650929490000|2022-04-25 23:31:30|257.41|253.77|257.6|253.96|257.6|253.96|257.41|253.77|0
1650929520000|2022-04-25 23:32:00|257.41|253.77|257.23|253.59|257.41|253.77|257.23|253.59|0
1650929530000|2022-04-25 23:32:10|257.41|253.77|257.41|253.77|257.41|253.77|257.41|253.77|0
1650929560000|2022-04-25 23:32:40|257.6|253.96|257.6|253.96|257.6|253.96|257.6|253.96|0
1650929620000|2022-04-25 23:33:40|257.41|253.77|257.41|253.77|257.41|253.77|257.41|253.77|0
1650929630000|2022-04-25 23:33:50|257.6|253.96|257.6|253.96|257.6|253.96|257.6|253.96|0
1650929640000|2022-04-25 23:34:00|257.78|254.14|257.78|254.14|257.78|254.14|257.78|254.14|0
1650929650000|2022-04-25 23:34:10|257.6|253.96|257.6|253.96|257.6|253.96|257.6|253.96|0
1650929680000|2022-04-25 23:34:40|257.69|254.05|257.69|254.05|257.69|254.05|257.69|254.05|0
1650929690000|2022-04-25 23:34:50|257.6|253.96|257.6|253.96|257.6|253.96|257.6|253.96|0
1650929700000|2022-04-25 23:35:00|257.69|254.05|257.6|253.96|257.69|254.05|257.6|253.96|0
1650929730000|2022-04-25 23:35:30|257.78|254.14|257.78|254.14|257.78|254.14|257.78|254.14|0
1650929820000|2022-04-25 23:37:00|257.59|253.95|257.78|254.14|257.78|254.14|257.59|253.95|0
1650929840000|2022-04-25 23:37:20|257.59|253.95|257.59|253.95|257.59|253.95|257.59|253.95|0
1650929890000|2022-04-25 23:38:10|257.78|254.14|257.78|254.14|257.78|254.14|257.78|254.14|0
1650929920000|2022-04-25 23:38:40|257.69|254.05|257.59|253.95|257.69|254.05|257.59|253.95|0
1650929940000|2022-04-25 23:39:00|257.78|254.14|257.78|254.14|257.78|254.14|257.78|254.14|0
1650930070000|2022-04-25 23:41:10|257.87|254.23|257.78|254.14|257.87|254.23|257.78|254.14|0
1650930090000|2022-04-25 23:41:30|257.77|254.13|257.77|254.13|257.77|254.13|257.77|254.13|0
1650930120000|2022-04-25 23:42:00|257.59|253.95|257.59|253.95|257.59|253.95|257.59|253.95|0
1650930130000|2022-04-25 23:42:10|257.77|254.13|257.77|254.13|257.77|254.13|257.69|254.05|0
1650930170000|2022-04-25 23:42:50|257.87|254.23|257.96|254.32|257.96|254.32|257.87|254.23|0
1650930210000|2022-04-25 23:43:30|257.87|254.23|257.87|254.23|257.87|254.23|257.87|254.23|0
1650930220000|2022-04-25 23:43:40|257.77|254.13|257.77|254.13|257.77|254.13|257.77|254.13|0
1650930230000|2022-04-25 23:43:50|257.96|254.32|257.96|254.32|257.96|254.32|257.96|254.32|0
1650930240000|2022-04-25 23:44:00|257.87|254.23|257.77|254.13|257.87|254.23|257.77|254.13|0
1650930260000|2022-04-25 23:44:20|257.68|254.04|257.68|254.04|257.68|254.04|257.68|254.04|0
1650930270000|2022-04-25 23:44:30|257.77|254.13|257.77|254.13|257.77|254.13|257.77|254.13|0
1650930300000|2022-04-25 23:45:00|257.96|254.32|258.14|254.5|258.14|254.5|257.96|254.32|0
1650930310000|2022-04-25 23:45:10|257.96|254.32|258.14|254.5|258.14|254.5|257.96|254.32|0
1650930320000|2022-04-25 23:45:20|258.32|254.68|258.32|254.68|258.32|254.68|258.32|254.68|0
1650930340000|2022-04-25 23:45:40|258.42|254.78|258.42|254.78|258.42|254.78|258.42|254.78|0
1650930350000|2022-04-25 23:45:50|258.32|254.68|258.32|254.68|258.51|254.87|258.32|254.68|0
1650930360000|2022-04-25 23:46:00|258.51|254.87|258.51|254.87|258.51|254.87|258.32|254.68|0
1650930370000|2022-04-25 23:46:10|258.32|254.68|258.32|254.68|258.32|254.68|258.32|254.68|0
1650930410000|2022-04-25 23:46:50|258.23|254.59|258.32|254.68|258.32|254.68|258.23|254.59|0
1650930430000|2022-04-25 23:47:10|258.23|254.59|258.32|254.68|258.32|254.68|258.23|254.59|0
1650930470000|2022-04-25 23:47:50|258.23|254.59|258.23|254.59|258.23|254.59|258.23|254.59|0
1650930480000|2022-04-25 23:48:00|258.14|254.5|258.14|254.5|258.14|254.5|258.14|254.5|0
1650930500000|2022-04-25 23:48:20|258.23|254.59|258.23|254.59|258.23|254.59|258.23|254.59|0
1650930510000|2022-04-25 23:48:30|258.14|254.5|258.51|254.87|258.51|254.87|258.14|254.5|0
1650930520000|2022-04-25 23:48:40|258.32|254.68|258.51|254.87|258.51|254.87|258.32|254.68|0
1650930540000|2022-04-25 23:49:00|258.6|254.96|258.6|254.96|258.69|255.05|258.6|254.96|0
1650930550000|2022-04-25 23:49:10|258.69|255.05|258.51|254.87|258.69|255.05|258.51|254.87|0
1650930560000|2022-04-25 23:49:20|258.32|254.68|258.23|254.59|258.32|254.68|258.23|254.59|0
1650930570000|2022-04-25 23:49:30|258.32|254.68|258.32|254.68|258.32|254.68|258.23|254.59|0
1650930580000|2022-04-25 23:49:40|258.14|254.5|257.95|254.31|258.14|254.5|257.95|254.31|0
1650930590000|2022-04-25 23:49:50|257.77|254.13|257.77|254.13|257.87|254.23|257.77|254.13|0
1650930600000|2022-04-25 23:50:00|257.95|254.31|257.86|254.22|257.95|254.31|257.77|254.13|0
1650930610000|2022-04-25 23:50:10|257.77|254.13|257.77|254.13|257.86|254.22|257.77|254.13|0
1650930620000|2022-04-25 23:50:20|257.59|253.95|257.77|254.13|257.77|254.13|257.59|253.95|0
1650930630000|2022-04-25 23:50:30|257.95|254.31|257.95|254.31|257.95|254.31|257.95|254.31|0
1650930640000|2022-04-25 23:50:40|257.77|254.13|258.14|254.5|258.14|254.5|257.77|254.13|0
1650930660000|2022-04-25 23:51:00|258.32|254.68|258.32|254.68|258.32|254.68|258.32|254.68|0
1650930670000|2022-04-25 23:51:10|258.5|254.86|258.78|255.14|258.78|255.14|258.5|254.86|0
1650930680000|2022-04-25 23:51:20|258.87|255.23|258.69|255.05|258.87|255.23|258.69|255.05|0
1650930690000|2022-04-25 23:51:30|258.87|255.23|258.87|255.23|258.87|255.23|258.87|255.23|0
1650930700000|2022-04-25 23:51:40|258.69|255.05|258.69|255.05|258.87|255.23|258.69|255.05|0
1650930710000|2022-04-25 23:51:50|258.6|254.96|258.69|255.05|258.69|255.05|258.6|254.96|0
1650930720000|2022-04-25 23:52:00|258.6|254.96|258.69|255.05|258.69|255.05|258.6|254.96|0
1650930730000|2022-04-25 23:52:10|258.6|254.96|258.5|254.86|258.69|255.05|258.5|254.86|0
1650930740000|2022-04-25 23:52:20|258.6|254.96|258.69|255.05|258.69|255.05|258.6|254.96|0
1650930750000|2022-04-25 23:52:30|258.78|255.14|258.69|255.05|258.78|255.14|258.69|255.05|0
1650930760000|2022-04-25 23:52:40|258.6|254.96|258.5|254.86|258.6|254.96|258.5|254.86|0
1650930770000|2022-04-25 23:52:50|258.6|254.96|258.69|255.05|258.69|255.05|258.6|254.96|0
1650930780000|2022-04-25 23:53:00|258.6|254.96|258.6|254.96|258.69|255.05|258.6|254.96|0
1650930790000|2022-04-25 23:53:10|258.5|254.86|258.69|255.05|258.69|255.05|258.5|254.86|0
1650930800000|2022-04-25 23:53:20|258.6|254.96|258.5|254.86|258.6|254.96|258.5|254.86|0
1650930830000|2022-04-25 23:53:50|258.32|254.68|258.23|254.59|258.32|254.68|258.23|254.59|0
1650930840000|2022-04-25 23:54:00|258.32|254.68|258.32|254.68|258.41|254.77|258.32|254.68|0
1650930850000|2022-04-25 23:54:10|258.5|254.86|258.69|255.05|258.69|255.05|258.5|254.86|0
1650930860000|2022-04-25 23:54:20|258.5|254.86|258.5|254.86|258.5|254.86|258.5|254.86|0
1650930870000|2022-04-25 23:54:30|258.6|254.96|258.6|254.96|258.6|254.96|258.6|254.96|0
1650930880000|2022-04-25 23:54:40|258.5|254.86|258.69|255.05|258.69|255.05|258.5|254.86|0
1650930890000|2022-04-25 23:54:50|258.78|255.14|258.69|255.05|258.78|255.14|258.69|255.05|0
1650930900000|2022-04-25 23:55:00|258.87|255.23|258.87|255.23|258.87|255.23|258.87|255.23|0
1650930910000|2022-04-25 23:55:10|258.69|255.05|259.05|255.41|259.05|255.41|258.69|255.05|0
1650930920000|2022-04-25 23:55:20|259.24|255.6|259.05|255.41|259.24|255.6|258.87|255.23|0
1650930940000|2022-04-25 23:55:40|258.87|255.23|258.87|255.23|258.87|255.23|258.87|255.23|0
1650930960000|2022-04-25 23:56:00|258.97|255.33|259.05|255.41|259.05|255.41|258.97|255.33|0
1650930990000|2022-04-25 23:56:30|259.15|255.51|259.24|255.6|259.24|255.6|259.15|255.51|0
1650931000000|2022-04-25 23:56:40|259.05|255.41|259.05|255.41|259.05|255.41|259.05|255.41|0
1650931010000|2022-04-25 23:56:50|258.87|255.23|258.87|255.23|258.87|255.23|258.68|255.04|0
1650931020000|2022-04-25 23:57:00|258.68|255.04|258.87|255.23|258.87|255.23|258.68|255.04|0
1650931050000|2022-04-25 23:57:30|259.05|255.41|258.87|255.23|259.05|255.41|258.87|255.23|0
1650931060000|2022-04-25 23:57:40|259.05|255.41|259.05|255.41|259.05|255.41|259.05|255.41|0
1650931070000|2022-04-25 23:57:50|258.87|255.23|258.68|255.04|258.87|255.23|258.68|255.04|0
1650931080000|2022-04-25 23:58:00|258.87|255.23|258.68|255.04|258.87|255.23|258.68|255.04|0
1650931090000|2022-04-25 23:58:10|258.5|254.86|258.5|254.86|258.5|254.86|258.5|254.86|0
1650931100000|2022-04-25 23:58:20|258.32|254.68|258.32|254.68|258.32|254.68|258.32|254.68|0
1650931120000|2022-04-25 23:58:40|258.13|254.49|258.13|254.49|258.13|254.49|258.13|254.49|0
1650931130000|2022-04-25 23:58:50|258.23|254.59|258.13|254.49|258.32|254.68|258.13|254.49|0
1650931140000|2022-04-25 23:59:00|258.32|254.68|258.32|254.68|258.32|254.68|258.32|254.68|0
1650931150000|2022-04-25 23:59:10|258.31|254.67|258.31|254.67|258.31|254.67|258.31|254.67|0
1650931170000|2022-04-25 23:59:30|258.13|254.49|258.31|254.67|258.31|254.67|258.13|254.49|0
1650931180000|2022-04-25 23:59:40|258.5|254.86|258.68|255.04|258.68|255.04|258.5|254.86|0
1650931190000|2022-04-25 23:59:50|258.5|254.86|258.5|254.86|258.5|254.86|258.5|254.86|0
1650931200000|2022-04-26 00:00:00|258.68|255.04|258.87|255.23|258.87|255.23|258.68|255.04|0
1650931210000|2022-04-26 00:00:10|259.05|255.41|258.87|255.23|259.05|255.41|258.87|255.23|0
1650931220000|2022-04-26 00:00:20|258.68|255.04|258.68|255.04|258.68|255.04|258.68|255.04|0
1650931230000|2022-04-26 00:00:30|258.5|254.86|258.5|254.86|258.5|254.86|258.5|254.86|0
1650931240000|2022-04-26 00:00:40|258.59|254.95|258.78|255.14|258.78|255.14|258.59|254.95|0
1650931250000|2022-04-26 00:00:50|258.87|255.23|259.05|255.41|259.05|255.41|258.87|255.23|0
1650931260000|2022-04-26 00:01:00|258.87|255.23|259.05|255.41|259.05|255.41|258.87|255.23|0
1650931270000|2022-04-26 00:01:10|258.87|255.23|258.87|255.23|258.87|255.23|258.87|255.23|0
1650931280000|2022-04-26 00:01:20|259.05|255.41|258.68|255.04|259.05|255.41|258.68|255.04|0
1650931290000|2022-04-26 00:01:30|258.87|255.23|258.31|254.67|258.87|255.23|258.31|254.67|0
1650931300000|2022-04-26 00:01:40|258.23|254.59|258.13|254.49|258.23|254.59|258.13|254.49|0
1650931310000|2022-04-26 00:01:50|258.31|254.67|258.5|254.86|258.5|254.86|258.31|254.67|0
1650931320000|2022-04-26 00:02:00|258.68|255.04|258.87|255.23|259.05|255.41|258.68|255.04|0
1650931330000|2022-04-26 00:02:10|258.78|255.14|258.87|255.23|258.87|255.23|258.78|255.14|0
1650931340000|2022-04-26 00:02:20|258.68|255.04|259.05|255.41|259.05|255.41|258.68|255.04|0
1650931350000|2022-04-26 00:02:30|259.23|255.59|259.05|255.41|259.23|255.59|259.05|255.41|0
1650931360000|2022-04-26 00:02:40|259.23|255.59|259.23|255.59|259.23|255.59|259.23|255.59|0
1650931370000|2022-04-26 00:02:50|259.6|255.96|259.6|255.96|259.6|255.96|259.6|255.96|0
1650931380000|2022-04-26 00:03:00|259.79|256.15|259.23|255.59|259.79|256.15|259.23|255.59|0
1650931390000|2022-04-26 00:03:10|259.42|255.78|259.51|255.87|259.51|255.87|259.42|255.78|0
1650931400000|2022-04-26 00:03:20|259.42|255.78|259.42|255.78|259.42|255.78|259.42|255.78|0
1650931410000|2022-04-26 00:03:30|259.6|255.96|259.79|256.15|259.79|256.15|259.6|255.96|0
1650931420000|2022-04-26 00:03:40|259.6|255.96|259.6|255.96|259.6|255.96|259.6|255.96|0
1650931430000|2022-04-26 00:03:50|259.79|256.15|259.79|256.15|259.79|256.15|259.79|256.15|0
1650931440000|2022-04-26 00:04:00|259.6|255.96|259.23|255.59|259.6|255.96|259.23|255.59|0
1650931450000|2022-04-26 00:04:10|259.33|255.69|259.23|255.59|259.33|255.69|259.23|255.59|0
1650931460000|2022-04-26 00:04:20|259.42|255.78|259.33|255.69|259.51|255.87|259.33|255.69|0
1650931470000|2022-04-26 00:04:30|259.23|255.59|259.6|255.96|259.6|255.96|259.23|255.59|0
1650931480000|2022-04-26 00:04:40|259.7|256.06|259.6|255.96|259.7|256.06|259.6|255.96|0
1650931490000|2022-04-26 00:04:50|259.42|255.78|259.6|255.96|259.6|255.96|259.42|255.78|0
1650931500000|2022-04-26 00:05:00|259.42|255.78|259.33|255.69|259.42|255.78|259.23|255.59|0
1650931510000|2022-04-26 00:05:10|259.42|255.78|259.42|255.78|259.51|255.87|259.42|255.78|0
1650931530000|2022-04-26 00:05:30|259.23|255.59|259.05|255.41|259.23|255.59|259.05|255.41|0
1650931540000|2022-04-26 00:05:40|259.23|255.59|259.23|255.59|259.23|255.59|259.05|255.41|0
1650931550000|2022-04-26 00:05:50|259.05|255.41|259.05|255.41|259.05|255.41|259.05|255.41|0
1650931560000|2022-04-26 00:06:00|258.86|255.22|258.86|255.22|258.86|255.22|258.86|255.22|0
1650931570000|2022-04-26 00:06:10|258.77|255.13|258.86|255.22|258.86|255.22|258.77|255.13|0
1650931580000|2022-04-26 00:06:20|258.68|255.04|258.49|254.85|258.68|255.04|258.49|254.85|0
1650931590000|2022-04-26 00:06:30|258.41|254.77|258.13|254.49|258.41|254.77|258.13|254.49|0
1650931600000|2022-04-26 00:06:40|258.31|254.67|258.13|254.49|258.31|254.67|258.13|254.49|0
1650931610000|2022-04-26 00:06:50|258.31|254.67|258.31|254.67|258.31|254.67|258.31|254.67|0
1650931620000|2022-04-26 00:07:00|258.41|254.77|258.41|254.77|258.41|254.77|258.31|254.67|0
1650931630000|2022-04-26 00:07:10|258.49|254.85|258.22|254.58|258.49|254.85|258.22|254.58|0
1650931640000|2022-04-26 00:07:20|258.13|254.49|258.31|254.67|258.31|254.67|258.13|254.49|0
1650931670000|2022-04-26 00:07:50|258.22|254.58|258.68|255.04|258.68|255.04|258.22|254.58|0
1650931680000|2022-04-26 00:08:00|258.49|254.85|258.31|254.67|258.68|255.04|258.31|254.67|0
1650931690000|2022-04-26 00:08:10|258.4|254.76|258.31|254.67|258.4|254.76|258.31|254.67|0
1650931700000|2022-04-26 00:08:20|258.13|254.49|258.22|254.58|258.22|254.58|258.12|254.48|0
1650931710000|2022-04-26 00:08:30|258.31|254.67|258.4|254.76|258.4|254.76|258.31|254.67|0
1650931720000|2022-04-26 00:08:40|258.49|254.85|258.68|255.04|258.68|255.04|258.49|254.85|0
1650931730000|2022-04-26 00:08:50|258.86|255.22|259.05|255.41|259.05|255.41|258.86|255.22|0
1650931740000|2022-04-26 00:09:00|259.23|255.59|259.23|255.59|259.23|255.59|259.23|255.59|0
1650931750000|2022-04-26 00:09:10|259.41|255.77|259.33|255.69|259.41|255.77|259.23|255.59|0
1650931760000|2022-04-26 00:09:20|259.41|255.77|259.41|255.77|259.6|255.96|259.41|255.77|0
1650931770000|2022-04-26 00:09:30|259.6|255.96|259.6|255.96|259.6|255.96|259.41|255.77|0
1650931780000|2022-04-26 00:09:40|259.78|256.14|259.97|256.33|259.97|256.33|259.6|255.96|0
1650931790000|2022-04-26 00:09:50|259.88|256.24|259.69|256.05|259.88|256.24|259.69|256.05|0
1650931800000|2022-04-26 00:10:00|259.78|256.14|259.88|256.24|259.88|256.24|259.78|256.14|0
1650931810000|2022-04-26 00:10:10|259.78|256.14|259.6|255.96|259.78|256.14|259.6|255.96|0
1650931820000|2022-04-26 00:10:20|259.51|255.87|259.41|255.77|259.51|255.87|259.41|255.77|0
1650931830000|2022-04-26 00:10:30|259.23|255.59|258.86|255.22|259.23|255.59|258.86|255.22|0
1650931840000|2022-04-26 00:10:40|259.04|255.4|259.04|255.4|259.04|255.4|259.04|255.4|0
1650931850000|2022-04-26 00:10:50|258.86|255.22|258.86|255.22|258.86|255.22|258.68|255.04|0
1650931860000|2022-04-26 00:11:00|259.04|255.4|259.04|255.4|259.04|255.4|259.04|255.4|0
1650931870000|2022-04-26 00:11:10|259.14|255.5|259.14|255.5|259.14|255.5|259.04|255.4|0
1650931880000|2022-04-26 00:11:20|259.23|255.59|259.41|255.77|259.41|255.77|259.23|255.59|0
1650931890000|2022-04-26 00:11:30|259.6|255.96|259.41|255.77|259.6|255.96|259.41|255.77|0
1650931900000|2022-04-26 00:11:40|259.6|255.96|259.6|255.96|259.6|255.96|259.41|255.77|0
1650931910000|2022-04-26 00:11:50|259.78|256.14|259.78|256.14|259.78|256.14|259.78|256.14|0
1650931920000|2022-04-26 00:12:00|259.69|256.05|259.6|255.96|259.78|256.14|259.6|255.96|0
1650931930000|2022-04-26 00:12:10|259.78|256.14|259.6|255.96|259.78|256.14|259.6|255.96|0
1650931940000|2022-04-26 00:12:20|259.78|256.14|259.78|256.14|259.97|256.33|259.78|256.14|0
1650931950000|2022-04-26 00:12:30|259.96|256.32|259.96|256.32|259.96|256.32|259.96|256.32|0
1650931960000|2022-04-26 00:12:40|260.15|256.51|260.15|256.51|260.15|256.51|259.96|256.32|0
1650931970000|2022-04-26 00:12:50|259.96|256.32|259.96|256.32|259.96|256.32|259.96|256.32|0
1650931980000|2022-04-26 00:13:00|260.06|256.42|259.96|256.32|260.15|256.51|259.96|256.32|0
1650931990000|2022-04-26 00:13:10|260.33|256.69|260.43|256.79|260.43|256.79|260.33|256.69|0
1650932000000|2022-04-26 00:13:20|260.33|256.69|260.15|256.51|260.33|256.69|260.15|256.51|0
1650932020000|2022-04-26 00:13:40|260.24|256.6|260.15|256.51|260.24|256.6|260.15|256.51|0
1650932030000|2022-04-26 00:13:50|260.24|256.6|259.96|256.32|260.24|256.6|259.96|256.32|0
1650932040000|2022-04-26 00:14:00|260.06|256.42|260.15|256.51|260.15|256.51|260.06|256.42|0
1650932050000|2022-04-26 00:14:10|259.96|256.32|259.78|256.14|259.96|256.32|259.78|256.14|0
1650932060000|2022-04-26 00:14:20|259.96|256.32|259.96|256.32|259.96|256.32|259.96|256.32|0
1650932070000|2022-04-26 00:14:30|259.78|256.14|259.96|256.32|259.96|256.32|259.78|256.14|0
1650932090000|2022-04-26 00:14:50|260.06|256.42|260.06|256.42|260.06|256.42|260.06|256.42|0
1650932100000|2022-04-26 00:15:00|260.15|256.51|260.15|256.51|260.24|256.6|260.15|256.51|0
1650932110000|2022-04-26 00:15:10|260.24|256.6|260.33|256.69|260.33|256.69|260.24|256.6|0
1650932120000|2022-04-26 00:15:20|259.96|256.32|259.96|256.32|259.96|256.32|259.96|256.32|0
1650932130000|2022-04-26 00:15:30|259.78|256.14|259.87|256.23|259.87|256.23|259.78|256.14|0
1650932140000|2022-04-26 00:15:40|259.96|256.32|259.96|256.32|260.06|256.42|259.96|256.32|0
1650932160000|2022-04-26 00:16:00|259.87|256.23|259.96|256.32|259.96|256.32|259.78|256.14|0
1650932170000|2022-04-26 00:16:10|260.15|256.51|260.15|256.51|260.15|256.51|260.15|256.51|0
1650932180000|2022-04-26 00:16:20|260.33|256.69|260.24|256.6|260.52|256.88|260.06|256.42|0
1650932190000|2022-04-26 00:16:30|260.43|256.79|260.52|256.88|260.52|256.88|260.33|256.69|0
1650932200000|2022-04-26 00:16:40|260.33|256.69|260.15|256.51|260.33|256.69|260.15|256.51|0
1650932210000|2022-04-26 00:16:50|260.33|256.69|260.24|256.6|260.33|256.69|260.24|256.6|0
1650932220000|2022-04-26 00:17:00|260.15|256.51|259.78|256.14|260.15|256.51|259.78|256.14|0
1650932230000|2022-04-26 00:17:10|259.59|255.95|259.04|255.4|259.59|255.95|259.04|255.4|0
1650932240000|2022-04-26 00:17:20|259.14|255.5|259.22|255.58|259.22|255.58|259.14|255.5|0
1650932250000|2022-04-26 00:17:30|259.41|255.77|259.59|255.95|259.59|255.95|259.41|255.77|0
1650932260000|2022-04-26 00:17:40|259.78|256.14|259.78|256.14|259.96|256.32|259.78|256.14|0
1650932270000|2022-04-26 00:17:50|259.59|255.95|259.59|255.95|259.59|255.95|259.59|255.95|0
1650932280000|2022-04-26 00:18:00|259.78|256.14|259.41|255.77|259.78|256.14|259.41|255.77|0
1650932290000|2022-04-26 00:18:10|259.32|255.68|259.22|255.58|259.32|255.68|259.22|255.58|0
1650932310000|2022-04-26 00:18:30|259.04|255.4|259.41|255.77|259.41|255.77|259.04|255.4|0
1650932320000|2022-04-26 00:18:40|259.59|255.95|259.5|255.86|259.59|255.95|259.41|255.77|0
1650932330000|2022-04-26 00:18:50|259.59|255.95|259.32|255.68|259.59|255.95|259.32|255.68|0
1650932340000|2022-04-26 00:19:00|259.41|255.77|259.59|255.95|259.59|255.95|259.41|255.77|0
1650932350000|2022-04-26 00:19:10|259.41|255.77|259.41|255.77|259.41|255.77|259.41|255.77|0
1650932360000|2022-04-26 00:19:20|259.5|255.86|259.41|255.77|259.5|255.86|259.41|255.77|0
1650932370000|2022-04-26 00:19:30|259.5|255.86|259.5|255.86|259.5|255.86|259.5|255.86|0
1650932380000|2022-04-26 00:19:40|259.41|255.77|259.59|255.95|259.59|255.95|259.41|255.77|0
1650932390000|2022-04-26 00:19:50|259.78|256.14|259.78|256.14|259.78|256.14|259.69|256.05|0
1650932400000|2022-04-26 00:20:00|259.96|256.32|259.69|256.05|259.96|256.32|259.69|256.05|0
1650932410000|2022-04-26 00:20:10|259.78|256.14|259.78|256.14|259.96|256.32|259.78|256.14|0
1650932420000|2022-04-26 00:20:20|259.69|256.05|259.96|256.32|259.96|256.32|259.69|256.05|0
1650932450000|2022-04-26 00:20:50|259.77|256.13|259.77|256.13|259.87|256.23|259.77|256.13|0
1650932460000|2022-04-26 00:21:00|259.59|255.95|259.41|255.77|259.59|255.95|259.32|255.68|0
1650932470000|2022-04-26 00:21:10|259.5|255.86|259.41|255.77|259.5|255.86|259.41|255.77|0
1650932480000|2022-04-26 00:21:20|259.32|255.68|259.22|255.58|259.32|255.68|259.22|255.58|0
1650932490000|2022-04-26 00:21:30|259.04|255.4|259.04|255.4|259.04|255.4|259.04|255.4|0
1650932500000|2022-04-26 00:21:40|258.85|255.21|258.95|255.31|258.95|255.31|258.85|255.21|0
1650932510000|2022-04-26 00:21:50|258.85|255.21|258.67|255.03|258.85|255.21|258.67|255.03|0
1650932520000|2022-04-26 00:22:00|258.76|255.12|258.85|255.21|258.85|255.21|258.67|255.03|0
1650932530000|2022-04-26 00:22:10|258.67|255.03|258.85|255.21|258.85|255.21|258.67|255.03|0
1650932540000|2022-04-26 00:22:20|258.67|255.03|258.67|255.03|258.85|255.21|258.67|255.03|0
1650932570000|2022-04-26 00:22:50|258.76|255.12|258.67|255.03|258.76|255.12|258.67|255.03|0
1650932580000|2022-04-26 00:23:00|258.76|255.12|258.67|255.03|258.76|255.12|258.67|255.03|0
1650932590000|2022-04-26 00:23:10|258.76|255.12|258.85|255.21|259.04|255.4|258.76|255.12|0
1650932600000|2022-04-26 00:23:20|259.04|255.4|259.22|255.58|259.4|255.76|259.04|255.4|0
1650932610000|2022-04-26 00:23:30|259.04|255.4|259.04|255.4|259.22|255.58|259.04|255.4|0
1650932620000|2022-04-26 00:23:40|258.85|255.21|258.67|255.03|258.85|255.21|258.67|255.03|0
1650932650000|2022-04-26 00:24:10|258.85|255.21|258.76|255.12|258.85|255.21|258.67|255.03|0
1650932660000|2022-04-26 00:24:20|259.22|255.58|259.4|255.76|259.4|255.76|259.22|255.58|0
1650932670000|2022-04-26 00:24:30|259.22|255.58|259.59|255.95|259.59|255.95|259.22|255.58|0
1650932690000|2022-04-26 00:24:50|259.5|255.86|259.59|255.95|259.59|255.95|259.4|255.76|0
1650932700000|2022-04-26 00:25:00|259.5|255.86|259.22|255.58|259.5|255.86|259.22|255.58|0
1650932710000|2022-04-26 00:25:10|259.03|255.39|259.03|255.39|259.03|255.39|259.03|255.39|0
1650932730000|2022-04-26 00:25:30|259.22|255.58|259.22|255.58|259.22|255.58|259.22|255.58|0
1650932740000|2022-04-26 00:25:40|259.03|255.39|259.13|255.49|259.13|255.49|259.03|255.39|0
1650932750000|2022-04-26 00:25:50|259.03|255.39|259.22|255.58|259.22|255.58|259.03|255.39|0
1650932760000|2022-04-26 00:26:00|259.4|255.76|259.4|255.76|259.4|255.76|259.4|255.76|0
1650932770000|2022-04-26 00:26:10|259.22|255.58|259.22|255.58|259.22|255.58|259.22|255.58|0
1650932780000|2022-04-26 00:26:20|259.4|255.76|259.4|255.76|259.4|255.76|259.4|255.76|0
1650932790000|2022-04-26 00:26:30|259.22|255.58|259.22|255.58|259.22|255.58|259.22|255.58|0
1650932800000|2022-04-26 00:26:40|259.31|255.67|259.4|255.76|259.4|255.76|259.31|255.67|0
1650932810000|2022-04-26 00:26:50|259.31|255.67|259.4|255.76|259.4|255.76|259.31|255.67|0
1650932820000|2022-04-26 00:27:00|259.22|255.58|259.03|255.39|259.31|255.67|259.03|255.39|0
1650932830000|2022-04-26 00:27:10|259.22|255.58|259.03|255.39|259.22|255.58|259.03|255.39|0
1650932840000|2022-04-26 00:27:20|259.22|255.58|259.22|255.58|259.22|255.58|259.22|255.58|0
1650932850000|2022-04-26 00:27:30|259.03|255.39|259.03|255.39|259.03|255.39|259.03|255.39|0
1650932860000|2022-04-26 00:27:40|259.22|255.58|259.13|255.49|259.22|255.58|259.03|255.39|0
1650932870000|2022-04-26 00:27:50|259.03|255.39|259.03|255.39|259.03|255.39|259.03|255.39|0
1650932880000|2022-04-26 00:28:00|259.13|255.49|259.22|255.58|259.22|255.58|259.13|255.49|0
1650932890000|2022-04-26 00:28:10|259.13|255.49|259.03|255.39|259.13|255.49|259.03|255.39|0
1650932930000|2022-04-26 00:28:50|258.11|254.47|258.3|254.66|258.3|254.66|258.11|254.47|0
1650932940000|2022-04-26 00:29:00|258.48|254.84|258.48|254.84|258.48|254.84|258.3|254.66|0
1650932950000|2022-04-26 00:29:10|258.3|254.66|258.3|254.66|258.3|254.66|258.3|254.66|0
1650932960000|2022-04-26 00:29:20|258.48|254.84|258.66|255.02|258.66|255.02|258.48|254.84|0
1650932970000|2022-04-26 00:29:30|258.48|254.84|258.48|254.84|258.48|254.84|258.48|254.84|0
1650932980000|2022-04-26 00:29:40|258.29|254.65|258.57|254.93|258.57|254.93|258.29|254.65|0
1650932990000|2022-04-26 00:29:50|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933000000|2022-04-26 00:30:00|258.48|254.84|258.85|255.21|258.85|255.21|258.48|254.84|0
1650933010000|2022-04-26 00:30:10|259.03|255.39|259.03|255.39|259.03|255.39|259.03|255.39|0
1650933020000|2022-04-26 00:30:20|258.94|255.3|259.03|255.39|259.03|255.39|258.94|255.3|0
1650933030000|2022-04-26 00:30:30|259.22|255.58|259.22|255.58|259.22|255.58|259.03|255.39|0
1650933040000|2022-04-26 00:30:40|259.4|255.76|259.58|255.94|259.58|255.94|259.4|255.76|0
1650933050000|2022-04-26 00:30:50|259.77|256.13|259.68|256.04|259.77|256.13|259.58|255.94|0
1650933060000|2022-04-26 00:31:00|259.4|255.76|259.4|255.76|259.4|255.76|259.4|255.76|0
1650933070000|2022-04-26 00:31:10|259.21|255.57|259.03|255.39|259.21|255.57|259.03|255.39|0
1650933080000|2022-04-26 00:31:20|259.21|255.57|259.21|255.57|259.21|255.57|259.21|255.57|0
1650933090000|2022-04-26 00:31:30|259.03|255.39|259.21|255.57|259.21|255.57|259.03|255.39|0
1650933100000|2022-04-26 00:31:40|259.4|255.76|259.4|255.76|259.4|255.76|259.4|255.76|0
1650933110000|2022-04-26 00:31:50|259.21|255.57|259.4|255.76|259.4|255.76|259.21|255.57|0
1650933120000|2022-04-26 00:32:00|259.31|255.67|259.03|255.39|259.31|255.67|259.03|255.39|0
1650933130000|2022-04-26 00:32:10|259.21|255.57|258.66|255.02|259.21|255.57|258.66|255.02|0
1650933140000|2022-04-26 00:32:20|258.85|255.21|258.85|255.21|258.85|255.21|258.85|255.21|0
1650933160000|2022-04-26 00:32:40|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933170000|2022-04-26 00:32:50|258.76|255.12|258.85|255.21|258.85|255.21|258.76|255.12|0
1650933180000|2022-04-26 00:33:00|259.03|255.39|259.03|255.39|259.03|255.39|259.03|255.39|0
1650933200000|2022-04-26 00:33:20|258.84|255.2|259.03|255.39|259.03|255.39|258.84|255.2|0
1650933210000|2022-04-26 00:33:30|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650933220000|2022-04-26 00:33:40|259.03|255.39|259.03|255.39|259.03|255.39|259.03|255.39|0
1650933230000|2022-04-26 00:33:50|258.84|255.2|258.76|255.12|258.84|255.2|258.76|255.12|0
1650933240000|2022-04-26 00:34:00|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933250000|2022-04-26 00:34:10|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650933260000|2022-04-26 00:34:20|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933270000|2022-04-26 00:34:30|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650933280000|2022-04-26 00:34:40|259.03|255.39|259.03|255.39|259.03|255.39|258.94|255.3|0
1650933290000|2022-04-26 00:34:50|259.12|255.48|259.21|255.57|259.21|255.57|259.12|255.48|0
1650933300000|2022-04-26 00:35:00|259.12|255.48|258.94|255.3|259.12|255.48|258.94|255.3|0
1650933310000|2022-04-26 00:35:10|258.84|255.2|258.84|255.2|258.94|255.3|258.84|255.2|0
1650933330000|2022-04-26 00:35:30|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933340000|2022-04-26 00:35:40|258.57|254.93|258.66|255.02|258.66|255.02|258.57|254.93|0
1650933360000|2022-04-26 00:36:00|258.57|254.93|258.66|255.02|258.66|255.02|258.57|254.93|0
1650933370000|2022-04-26 00:36:10|258.47|254.83|258.47|254.83|258.57|254.93|258.47|254.83|0
1650933380000|2022-04-26 00:36:20|258.66|255.02|258.57|254.93|258.66|255.02|258.57|254.93|0
1650933390000|2022-04-26 00:36:30|258.47|254.83|258.47|254.83|258.47|254.83|258.47|254.83|0
1650933400000|2022-04-26 00:36:40|258.29|254.65|258.47|254.83|258.47|254.83|258.29|254.65|0
1650933420000|2022-04-26 00:37:00|258.66|255.02|258.47|254.83|258.66|255.02|258.47|254.83|0
1650933430000|2022-04-26 00:37:10|258.29|254.65|258.47|254.83|258.47|254.83|258.29|254.65|0
1650933440000|2022-04-26 00:37:20|258.39|254.75|258.66|255.02|258.66|255.02|258.39|254.75|0
1650933450000|2022-04-26 00:37:30|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650933460000|2022-04-26 00:37:40|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933480000|2022-04-26 00:38:00|258.57|254.93|258.57|254.93|258.57|254.93|258.47|254.83|0
1650933490000|2022-04-26 00:38:10|258.47|254.83|258.47|254.83|258.47|254.83|258.47|254.83|0
1650933510000|2022-04-26 00:38:30|258.57|254.93|258.47|254.83|258.66|255.02|258.47|254.83|0
1650933520000|2022-04-26 00:38:40|258.66|255.02|258.57|254.93|258.66|255.02|258.57|254.93|0
1650933530000|2022-04-26 00:38:50|258.66|255.02|258.66|255.02|258.66|255.02|258.66|255.02|0
1650933540000|2022-04-26 00:39:00|258.47|254.83|258.47|254.83|258.47|254.83|258.47|254.83|0
1650933550000|2022-04-26 00:39:10|258.66|255.02|258.47|254.83|258.66|255.02|258.47|254.83|0
1650933560000|2022-04-26 00:39:20|258.57|254.93|258.57|254.93|258.57|254.93|258.47|254.83|0
1650933570000|2022-04-26 00:39:30|258.75|255.11|258.84|255.2|258.84|255.2|258.66|255.02|0
1650933580000|2022-04-26 00:39:40|258.94|255.3|258.94|255.3|258.94|255.3|258.94|255.3|0
1650933590000|2022-04-26 00:39:50|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650933600000|2022-04-26 00:40:00|258.66|255.02|258.84|255.2|258.84|255.2|258.66|255.02|0
1650933610000|2022-04-26 00:40:10|259.02|255.38|259.02|255.38|259.02|255.38|259.02|255.38|0
1650933630000|2022-04-26 00:40:30|259.21|255.57|259.21|255.57|259.39|255.75|259.21|255.57|0
1650933640000|2022-04-26 00:40:40|259.39|255.75|259.39|255.75|259.39|255.75|259.21|255.57|0
1650933650000|2022-04-26 00:40:50|259.3|255.66|259.39|255.75|259.39|255.75|259.3|255.66|0
1650933660000|2022-04-26 00:41:00|259.21|255.57|259.21|255.57|259.21|255.57|259.21|255.57|0
1650933670000|2022-04-26 00:41:10|259.12|255.48|259.21|255.57|259.21|255.57|259.12|255.48|0
1650933680000|2022-04-26 00:41:20|259.02|255.38|259.02|255.38|259.02|255.38|258.84|255.2|0
1650933700000|2022-04-26 00:41:40|258.84|255.2|258.66|255.02|258.84|255.2|258.66|255.02|0
1650933710000|2022-04-26 00:41:50|258.65|255.01|258.65|255.01|258.65|255.01|258.65|255.01|0
1650933720000|2022-04-26 00:42:00|258.84|255.2|258.65|255.01|258.84|255.2|258.65|255.01|0
1650933730000|2022-04-26 00:42:10|258.57|254.93|258.57|254.93|258.57|254.93|258.57|254.93|0
1650933740000|2022-04-26 00:42:20|258.65|255.01|258.84|255.2|258.84|255.2|258.65|255.01|0
1650933750000|2022-04-26 00:42:30|258.65|255.01|258.65|255.01|258.65|255.01|258.65|255.01|0
1650933760000|2022-04-26 00:42:40|258.84|255.2|258.84|255.2|258.84|255.2|258.84|255.2|0
1650933780000|2022-04-26 00:43:00|258.75|255.11|258.84|255.2|258.84|255.2|258.75|255.11|0
1650933830000|2022-04-26 00:43:50|258.75|255.11|258.84|255.2|258.84|255.2|258.75|255.11|0
1650933840000|2022-04-26 00:44:00|258.65|255.01|258.65|255.01|258.65|255.01|258.65|255.01|0
1650933850000|2022-04-26 00:44:10|258.47|254.83|258.47|254.83|258.65|255.01|258.47|254.83|0
1650933860000|2022-04-26 00:44:20|258.65|255.01|258.65|255.01|258.65|255.01|258.65|255.01|0
1650933870000|2022-04-26 00:44:30|258.47|254.83|258.2|254.56|258.47|254.83|258.1|254.46|0
1650933880000|2022-04-26 00:44:40|258.1|254.46|257.92|254.28|258.1|254.46|257.92|254.28|0
1650933900000|2022-04-26 00:45:00|258.1|254.46|258.28|254.64|258.28|254.64|258.1|254.46|0
1650933920000|2022-04-26 00:45:20|258.1|254.46|258.1|254.46|258.1|254.46|258.1|254.46|0
1650933930000|2022-04-26 00:45:30|258.2|254.56|258.2|254.56|258.2|254.56|258.2|254.56|0
1650933940000|2022-04-26 00:45:40|258.1|254.46|258.1|254.46|258.1|254.46|257.92|254.28|0
1650933960000|2022-04-26 00:46:00|258.01|254.37|258.01|254.37|258.01|254.37|257.92|254.28|0
1650933970000|2022-04-26 00:46:10|257.92|254.28|257.92|254.28|257.92|254.28|257.73|254.09|0
1650933980000|2022-04-26 00:46:20|258.1|254.46|258.1|254.46|258.1|254.46|258.01|254.37|0
1650933990000|2022-04-26 00:46:30|257.92|254.28|257.73|254.09|257.92|254.28|257.73|254.09|0
1650934000000|2022-04-26 00:46:40|257.92|254.28|257.73|254.09|257.92|254.28|257.73|254.09|0
1650934010000|2022-04-26 00:46:50|257.55|253.91|257.73|254.09|257.73|254.09|257.55|253.91|0
1650934020000|2022-04-26 00:47:00|257.55|253.91|257.92|254.28|257.92|254.28|257.55|253.91|0
1650934030000|2022-04-26 00:47:10|258.1|254.46|258.1|254.46|258.1|254.46|258.1|254.46|0
1650934040000|2022-04-26 00:47:20|258.01|254.37|257.92|254.28|258.01|254.37|257.92|254.28|0
1650934060000|2022-04-26 00:47:40|257.73|254.09|258.01|254.37|258.01|254.37|257.73|254.09|0
1650934070000|2022-04-26 00:47:50|257.91|254.27|257.91|254.27|257.91|254.27|257.91|254.27|0
1650934080000|2022-04-26 00:48:00|258.01|254.37|258.01|254.37|258.01|254.37|258.01|254.37|0
1650934090000|2022-04-26 00:48:10|257.91|254.27|257.91|254.27|258.1|254.46|257.91|254.27|0
1650934110000|2022-04-26 00:48:30|258.1|254.46|258.1|254.46|258.1|254.46|258.1|254.46|0
1650934120000|2022-04-26 00:48:40|257.91|254.27|257.91|254.27|257.91|254.27|257.91|254.27|0
1650934150000|2022-04-26 00:49:10|258.01|254.37|258.1|254.46|258.1|254.46|258.01|254.37|0
1650934160000|2022-04-26 00:49:20|257.91|254.27|257.91|254.27|257.91|254.27|257.91|254.27|0
1650934180000|2022-04-26 00:49:40|257.73|254.09|257.73|254.09|257.73|254.09|257.73|254.09|0
1650934190000|2022-04-26 00:49:50|257.83|254.19|257.83|254.19|257.83|254.19|257.83|254.19|0
1650934200000|2022-04-26 00:50:00|257.91|254.27|257.73|254.09|257.91|254.27|257.73|254.09|0
1650934240000|2022-04-26 00:50:40|257.91|254.27|258.01|254.37|258.01|254.37|257.91|254.27|0
1650934250000|2022-04-26 00:50:50|258.1|254.46|258.1|254.46|258.1|254.46|258.01|254.37|0
1650934260000|2022-04-26 00:51:00|258.01|254.37|258.1|254.46|258.1|254.46|258.01|254.37|0
1650934270000|2022-04-26 00:51:10|258.28|254.64|258.28|254.64|258.28|254.64|258.28|254.64|0
1650934280000|2022-04-26 00:51:20|258.19|254.55|258.28|254.64|258.28|254.64|258.19|254.55|0
1650934290000|2022-04-26 00:51:30|258.19|254.55|258.28|254.64|258.28|254.64|258.19|254.55|0
1650934370000|2022-04-26 00:52:50|258.46|254.82|258.46|254.82|258.46|254.82|258.46|254.82|0
1650934380000|2022-04-26 00:53:00|258.28|254.64|258.28|254.64|258.28|254.64|258.28|254.64|0
1650934450000|2022-04-26 00:54:10|257.91|254.27|257.82|254.18|257.91|254.27|257.82|254.18|0
1650934460000|2022-04-26 00:54:20|257.73|254.09|257.73|254.09|257.73|254.09|257.73|254.09|0
1650934470000|2022-04-26 00:54:30|257.54|253.9|257.64|254|257.64|254|257.54|253.9|0
1650934480000|2022-04-26 00:54:40|257.73|254.09|257.54|253.9|257.73|254.09|257.54|253.9|0
1650934500000|2022-04-26 00:55:00|257.36|253.72|257.54|253.9|257.54|253.9|257.36|253.72|0
1650934540000|2022-04-26 00:55:40|257.73|254.09|257.45|253.81|257.73|254.09|257.45|253.81|0
1650934550000|2022-04-26 00:55:50|257.54|253.9|257.54|253.9|257.54|253.9|257.54|253.9|0
1650934570000|2022-04-26 00:56:10|257.36|253.72|257.36|253.72|257.36|253.72|257.36|253.72|0
1650934590000|2022-04-26 00:56:30|257.17|253.53|257.17|253.53|257.17|253.53|257.17|253.53|0
1650934620000|2022-04-26 00:57:00|256.81|253.17|256.81|253.17|256.81|253.17|256.81|253.17|0
1650934630000|2022-04-26 00:57:10|256.07|252.43|256.26|252.62|256.26|252.62|256.07|252.43|0
1650934640000|2022-04-26 00:57:20|256.07|252.43|256.07|252.43|256.07|252.43|255.89|252.25|0
1650934650000|2022-04-26 00:57:30|256.44|252.8|256.44|252.8|256.44|252.8|256.26|252.62|0
1650934660000|2022-04-26 00:57:40|256.62|252.98|256.62|252.98|256.62|252.98|256.62|252.98|0
1650934680000|2022-04-26 00:58:00|256.53|252.89|256.44|252.8|256.53|252.89|256.44|252.8|0
1650934700000|2022-04-26 00:58:20|256.26|252.62|256.26|252.62|256.26|252.62|256.26|252.62|0
1650934710000|2022-04-26 00:58:30|256.07|252.43|256.26|252.62|256.26|252.62|256.07|252.43|0
1650934720000|2022-04-26 00:58:40|256.44|252.8|256.44|252.8|256.44|252.8|256.44|252.8|0
1650934730000|2022-04-26 00:58:50|256.26|252.62|256.26|252.62|256.26|252.62|256.26|252.62|0
1650934740000|2022-04-26 00:59:00|256.07|252.43|255.89|252.25|256.07|252.43|255.89|252.25|0
1650934750000|2022-04-26 00:59:10|255.98|252.34|255.98|252.34|256.07|252.43|255.98|252.34|0
1650934760000|2022-04-26 00:59:20|256.07|252.43|256.26|252.62|256.26|252.62|256.07|252.43|0
1650934770000|2022-04-26 00:59:30|256.44|252.8|256.44|252.8|256.44|252.8|256.25|252.61|0
1650934780000|2022-04-26 00:59:40|256.25|252.61|256.25|252.61|256.25|252.61|256.25|252.61|0
1650934800000|2022-04-26 01:00:00|256.17|252.53|256.07|252.43|256.17|252.53|256.07|252.43|0
1650934810000|2022-04-26 01:00:10|255.89|252.25|255.89|252.25|255.89|252.25|255.89|252.25|0
1650934830000|2022-04-26 01:00:30|255.7|252.06|255.89|252.25|255.89|252.25|255.7|252.06|0
1650934850000|2022-04-26 01:00:50|256.07|252.43|256.07|252.43|256.07|252.43|256.07|252.43|0
1650934860000|2022-04-26 01:01:00|256.25|252.61|256.25|252.61|256.25|252.61|256.25|252.61|0
1650934870000|2022-04-26 01:01:10|256.17|252.53|256.17|252.53|256.17|252.53|256.17|252.53|0
1650934880000|2022-04-26 01:01:20|256.07|252.43|256.07|252.43|256.07|252.43|256.07|252.43|0
1650934900000|2022-04-26 01:01:40|255.89|252.25|255.89|252.25|256.07|252.43|255.89|252.25|0
1650934910000|2022-04-26 01:01:50|255.52|251.88|255.52|251.88|255.52|251.88|255.52|251.88|0
1650934920000|2022-04-26 01:02:00|255.34|251.7|255.34|251.7|255.52|251.88|255.34|251.7|0
1650934930000|2022-04-26 01:02:10|255.52|251.88|255.52|251.88|255.52|251.88|255.34|251.7|0
1650934940000|2022-04-26 01:02:20|255.62|251.98|255.7|252.06|255.7|252.06|255.62|251.98|0
1650934950000|2022-04-26 01:02:30|255.52|251.88|255.34|251.7|255.52|251.88|255.34|251.7|0
1650934960000|2022-04-26 01:02:40|255.52|251.88|255.34|251.7|255.52|251.88|255.34|251.7|0
1650934970000|2022-04-26 01:02:50|255.52|251.88|255.34|251.7|255.52|251.88|255.34|251.7|0
1650935000000|2022-04-26 01:03:20|255.43|251.79|255.34|251.7|255.43|251.79|255.34|251.7|0
1650935010000|2022-04-26 01:03:30|255.52|251.88|255.52|251.88|255.52|251.88|255.52|251.88|0
1650935040000|2022-04-26 01:04:00|255.7|252.06|255.7|252.06|255.7|252.06|255.7|252.06|0
1650935050000|2022-04-26 01:04:10|255.52|251.88|255.34|251.7|255.52|251.88|255.34|251.7|0
1650935110000|2022-04-26 01:05:10|255.52|251.88|255.61|251.97|255.61|251.97|255.52|251.88|0
1650935120000|2022-04-26 01:05:20|255.7|252.06|255.7|252.06|255.7|252.06|255.7|252.06|0
1650935130000|2022-04-26 01:05:30|255.52|251.88|255.7|252.06|255.7|252.06|255.52|251.88|0
1650935140000|2022-04-26 01:05:40|255.88|252.24|255.88|252.24|255.88|252.24|255.8|252.16|0
1650935150000|2022-04-26 01:05:50|255.8|252.16|255.7|252.06|255.88|252.24|255.7|252.06|0
1650935160000|2022-04-26 01:06:00|255.61|251.97|255.52|251.88|255.61|251.97|255.52|251.88|0
1650935170000|2022-04-26 01:06:10|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935200000|2022-04-26 01:06:40|255.52|251.88|255.33|251.69|255.52|251.88|255.33|251.69|0
1650935210000|2022-04-26 01:06:50|255.52|251.88|255.33|251.69|255.52|251.88|255.33|251.69|0
1650935260000|2022-04-26 01:07:40|255.52|251.88|255.52|251.88|255.52|251.88|255.52|251.88|0
1650935270000|2022-04-26 01:07:50|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935300000|2022-04-26 01:08:20|255.52|251.88|255.52|251.88|255.52|251.88|255.52|251.88|0
1650935320000|2022-04-26 01:08:40|255.43|251.79|255.33|251.69|255.43|251.79|255.33|251.69|0
1650935360000|2022-04-26 01:09:20|255.52|251.88|255.52|251.88|255.52|251.88|255.52|251.88|0
1650935380000|2022-04-26 01:09:40|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935410000|2022-04-26 01:10:10|255.52|251.88|255.52|251.88|255.52|251.88|255.52|251.88|0
1650935420000|2022-04-26 01:10:20|255.7|252.06|255.7|252.06|255.7|252.06|255.7|252.06|0
1650935440000|2022-04-26 01:10:40|255.51|251.87|255.51|251.87|255.51|251.87|255.33|251.69|0
1650935460000|2022-04-26 01:11:00|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935490000|2022-04-26 01:11:30|255.51|251.87|255.43|251.79|255.51|251.87|255.33|251.69|0
1650935500000|2022-04-26 01:11:40|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935510000|2022-04-26 01:11:50|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935520000|2022-04-26 01:12:00|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935530000|2022-04-26 01:12:10|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935540000|2022-04-26 01:12:20|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935560000|2022-04-26 01:12:40|255.7|252.06|255.7|252.06|255.7|252.06|255.7|252.06|0
1650935570000|2022-04-26 01:12:50|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935600000|2022-04-26 01:13:20|255.43|251.79|255.51|251.87|255.51|251.87|255.43|251.79|0
1650935610000|2022-04-26 01:13:30|255.7|252.06|255.51|251.87|255.7|252.06|255.51|251.87|0
1650935630000|2022-04-26 01:13:50|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935700000|2022-04-26 01:15:00|255.51|251.87|255.69|252.05|255.7|252.06|255.51|251.87|0
1650935710000|2022-04-26 01:15:10|255.51|251.87|255.69|252.05|255.69|252.05|255.51|251.87|0
1650935730000|2022-04-26 01:15:30|255.51|251.87|255.51|251.87|255.69|252.05|255.51|251.87|0
1650935740000|2022-04-26 01:15:40|255.69|252.05|255.69|252.05|256.06|252.42|255.69|252.05|0
1650935750000|2022-04-26 01:15:50|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935760000|2022-04-26 01:16:00|255.33|251.69|255.33|251.69|255.33|251.69|255.33|251.69|0
1650935770000|2022-04-26 01:16:10|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935800000|2022-04-26 01:16:40|255.61|251.97|255.61|251.97|255.61|251.97|255.61|251.97|0
1650935810000|2022-04-26 01:16:50|255.69|252.05|255.51|251.87|255.69|252.05|255.51|251.87|0
1650935820000|2022-04-26 01:17:00|255.61|251.97|255.69|252.05|255.69|252.05|255.61|251.97|0
1650935830000|2022-04-26 01:17:10|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935850000|2022-04-26 01:17:30|255.69|252.05|255.69|252.05|255.69|252.05|255.69|252.05|0
1650935860000|2022-04-26 01:17:40|255.61|251.97|255.69|252.05|255.69|252.05|255.61|251.97|0
1650935870000|2022-04-26 01:17:50|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935880000|2022-04-26 01:18:00|255.69|252.05|255.33|251.69|255.69|252.05|255.33|251.69|0
1650935890000|2022-04-26 01:18:10|255.51|251.87|255.33|251.69|255.51|251.87|255.33|251.69|0
1650935910000|2022-04-26 01:18:30|255.51|251.87|255.51|251.87|255.51|251.87|255.51|251.87|0
1650935920000|2022-04-26 01:18:40|255.69|252.05|255.88|252.24|255.88|252.24|255.69|252.05|0
1650935930000|2022-04-26 01:18:50|255.79|252.15|255.88|252.24|255.88|252.24|255.79|252.15|0
1650935940000|2022-04-26 01:19:00|255.79|252.15|256.24|252.6|256.24|252.6|255.79|252.15|0
1650935950000|2022-04-26 01:19:10|256.06|252.42|255.97|252.33|256.06|252.42|255.97|252.33|0
1650935960000|2022-04-26 01:19:20|255.88|252.24|256.06|252.42|256.06|252.42|255.88|252.24|0
1650935990000|2022-04-26 01:19:50|256.15|252.51|256.24|252.6|256.24|252.6|256.15|252.51|0
1650936000000|2022-04-26 01:20:00|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650936010000|2022-04-26 01:20:10|256.24|252.6|256.24|252.6|256.24|252.6|256.24|252.6|0
1650936030000|2022-04-26 01:20:30|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650936040000|2022-04-26 01:20:40|256.24|252.6|256.42|252.78|256.42|252.78|256.24|252.6|0
1650936060000|2022-04-26 01:21:00|256.61|252.97|256.61|252.97|256.61|252.97|256.42|252.78|0
1650936100000|2022-04-26 01:21:40|256.79|253.15|256.79|253.15|256.79|253.15|256.79|253.15|0
1650936140000|2022-04-26 01:22:20|256.61|252.97|256.61|252.97|256.61|252.97|256.61|252.97|0
1650936160000|2022-04-26 01:22:40|256.79|253.15|256.79|253.15|256.79|253.15|256.79|253.15|0
1650936180000|2022-04-26 01:23:00|256.97|253.33|256.79|253.15|256.97|253.33|256.79|253.15|0
1650936190000|2022-04-26 01:23:10|256.97|253.33|256.97|253.33|256.97|253.33|256.97|253.33|0
1650936200000|2022-04-26 01:23:20|256.79|253.15|256.97|253.33|256.97|253.33|256.79|253.15|0
1650936210000|2022-04-26 01:23:30|257.16|253.52|257.16|253.52|257.16|253.52|257.16|253.52|0
1650936220000|2022-04-26 01:23:40|257.34|253.7|257.34|253.7|257.34|253.7|257.34|253.7|0
1650936230000|2022-04-26 01:23:50|257.16|253.52|257.16|253.52|257.16|253.52|257.16|253.52|0
1650936270000|2022-04-26 01:24:30|256.97|253.33|256.97|253.33|256.97|253.33|256.97|253.33|0
1650936280000|2022-04-26 01:24:40|257.16|253.52|256.97|253.33|257.16|253.52|256.88|253.24|0
1650936290000|2022-04-26 01:24:50|257.16|253.52|256.97|253.33|257.16|253.52|256.97|253.33|0
1650936300000|2022-04-26 01:25:00|257.16|253.52|256.97|253.33|257.16|253.52|256.79|253.15|0
1650936310000|2022-04-26 01:25:10|256.79|253.15|256.7|253.06|256.79|253.15|256.7|253.06|0
1650936320000|2022-04-26 01:25:20|256.79|253.15|256.42|252.78|256.79|253.15|256.42|252.78|0
1650936330000|2022-04-26 01:25:30|256.6|252.96|256.42|252.78|256.6|252.96|256.42|252.78|0
1650936340000|2022-04-26 01:25:40|256.24|252.6|256.05|252.41|256.24|252.6|256.05|252.41|0
1650936350000|2022-04-26 01:25:50|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650936370000|2022-04-26 01:26:10|255.97|252.33|255.87|252.23|255.97|252.33|255.87|252.23|0
1650936380000|2022-04-26 01:26:20|255.97|252.33|255.97|252.33|256.05|252.41|255.97|252.33|0
1650936390000|2022-04-26 01:26:30|256.05|252.41|256.05|252.41|256.24|252.6|256.05|252.41|0
1650936400000|2022-04-26 01:26:40|255.87|252.23|256.05|252.41|256.05|252.41|255.87|252.23|0
1650936420000|2022-04-26 01:27:00|255.87|252.23|255.87|252.23|256.05|252.41|255.87|252.23|0
1650936430000|2022-04-26 01:27:10|255.69|252.05|255.69|252.05|255.69|252.05|255.69|252.05|0
1650936440000|2022-04-26 01:27:20|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650936450000|2022-04-26 01:27:30|256.05|252.41|256.15|252.51|256.24|252.6|256.05|252.41|0
1650936460000|2022-04-26 01:27:40|256.24|252.6|256.05|252.41|256.24|252.6|256.05|252.41|0
1650936470000|2022-04-26 01:27:50|255.96|252.32|255.96|252.32|255.96|252.32|255.96|252.32|0
1650936480000|2022-04-26 01:28:00|255.87|252.23|255.87|252.23|255.87|252.23|255.69|252.05|0
1650936490000|2022-04-26 01:28:10|256.05|252.41|256.05|252.41|256.05|252.41|256.05|252.41|0
1650936500000|2022-04-26 01:28:20|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650936510000|2022-04-26 01:28:30|256.05|252.41|255.87|252.23|256.05|252.41|255.87|252.23|0
1650936520000|2022-04-26 01:28:40|255.96|252.32|255.87|252.23|255.96|252.32|255.87|252.23|0
1650936530000|2022-04-26 01:28:50|255.69|252.05|255.87|252.23|255.87|252.23|255.69|252.05|0
1650936540000|2022-04-26 01:29:00|256.05|252.41|256.24|252.6|256.24|252.6|256.05|252.41|0
1650936550000|2022-04-26 01:29:10|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650936560000|2022-04-26 01:29:20|256.33|252.69|256.24|252.6|256.33|252.69|256.24|252.6|0
1650936570000|2022-04-26 01:29:30|256.42|252.78|256.23|252.59|256.42|252.78|256.23|252.59|0
1650936580000|2022-04-26 01:29:40|256.33|252.69|256.42|252.78|256.42|252.78|256.33|252.69|0
1650936590000|2022-04-26 01:29:50|256.23|252.59|256.42|252.78|256.42|252.78|256.23|252.59|0
1650936600000|2022-04-26 01:30:00|256.05|252.41|256.42|252.78|256.42|252.78|256.05|252.41|0
1650936610000|2022-04-26 01:30:10|256.33|252.69|256.42|252.78|256.42|252.78|256.33|252.69|0
1650936620000|2022-04-26 01:30:20|256.23|252.59|256.33|252.69|256.42|252.78|256.23|252.59|0
1650936630000|2022-04-26 01:30:30|256.42|252.78|256.6|252.96|256.6|252.96|256.42|252.78|0
1650936640000|2022-04-26 01:30:40|256.78|253.14|256.78|253.14|256.78|253.14|256.78|253.14|0
1650936660000|2022-04-26 01:31:00|256.6|252.96|256.6|252.96|256.6|252.96|256.6|252.96|0
1650936670000|2022-04-26 01:31:10|256.78|253.14|256.6|252.96|256.78|253.14|256.6|252.96|0
1650936680000|2022-04-26 01:31:20|256.7|253.06|256.6|252.96|256.78|253.14|256.6|252.96|0
1650936690000|2022-04-26 01:31:30|256.78|253.14|256.42|252.78|256.78|253.14|256.42|252.78|0
1650936700000|2022-04-26 01:31:40|256.51|252.87|256.51|252.87|256.51|252.87|256.51|252.87|0
1650936710000|2022-04-26 01:31:50|256.42|252.78|256.6|252.96|256.6|252.96|256.42|252.78|0
1650936720000|2022-04-26 01:32:00|256.42|252.78|256.23|252.59|256.42|252.78|256.23|252.59|0
1650936730000|2022-04-26 01:32:10|256.05|252.41|256.23|252.59|256.23|252.59|256.05|252.41|0
1650936780000|2022-04-26 01:33:00|256.42|252.78|256.23|252.59|256.42|252.78|256.23|252.59|0
1650936790000|2022-04-26 01:33:10|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650936810000|2022-04-26 01:33:30|256.6|252.96|256.6|252.96|256.6|252.96|256.6|252.96|0
1650936820000|2022-04-26 01:33:40|256.42|252.78|256.42|252.78|256.42|252.78|256.42|252.78|0
1650936830000|2022-04-26 01:33:50|256.6|252.96|256.42|252.78|256.6|252.96|256.42|252.78|0
1650936840000|2022-04-26 01:34:00|256.33|252.69|256.23|252.59|256.42|252.78|256.23|252.59|0
1650936850000|2022-04-26 01:34:10|256.05|252.41|256.05|252.41|256.14|252.5|256.05|252.41|0
1650936870000|2022-04-26 01:34:30|255.87|252.23|255.87|252.23|255.87|252.23|255.87|252.23|0
1650936880000|2022-04-26 01:34:40|255.96|252.32|255.87|252.23|255.96|252.32|255.87|252.23|0
1650936890000|2022-04-26 01:34:50|255.86|252.22|255.86|252.22|256.05|252.41|255.86|252.22|0
1650936900000|2022-04-26 01:35:00|256.05|252.41|256.05|252.41|256.05|252.41|256.05|252.41|0
1650936910000|2022-04-26 01:35:10|255.86|252.22|255.86|252.22|256.05|252.41|255.86|252.22|0
1650936920000|2022-04-26 01:35:20|255.96|252.32|255.86|252.22|255.96|252.32|255.86|252.22|0
1650936970000|2022-04-26 01:36:10|255.68|252.04|255.68|252.04|255.68|252.04|255.68|252.04|0
1650936980000|2022-04-26 01:36:20|255.86|252.22|255.68|252.04|255.86|252.22|255.68|252.04|0
1650936990000|2022-04-26 01:36:30|255.78|252.14|255.86|252.22|255.86|252.22|255.78|252.14|0
1650937000000|2022-04-26 01:36:40|255.96|252.32|256.05|252.41|256.05|252.41|255.96|252.32|0
1650937010000|2022-04-26 01:36:50|256.14|252.5|256.23|252.59|256.23|252.59|256.14|252.5|0
1650937020000|2022-04-26 01:37:00|256.14|252.5|255.86|252.22|256.14|252.5|255.86|252.22|0
1650937030000|2022-04-26 01:37:10|255.96|252.32|256.05|252.41|256.05|252.41|255.96|252.32|0
1650937040000|2022-04-26 01:37:20|256.23|252.59|256.05|252.41|256.23|252.59|256.05|252.41|0
1650937050000|2022-04-26 01:37:30|256.23|252.59|256.23|252.59|256.23|252.59|256.23|252.59|0
1650937070000|2022-04-26 01:37:50|256.14|252.5|256.05|252.41|256.14|252.5|256.05|252.41|0
1650937080000|2022-04-26 01:38:00|256.14|252.5|256.23|252.59|256.23|252.59|256.14|252.5|0
1650937090000|2022-04-26 01:38:10|256.05|252.41|255.68|252.04|256.05|252.41|255.68|252.04|0
1650937110000|2022-04-26 01:38:30|255.59|251.95|255.5|251.86|255.59|251.95|255.5|251.86|0
1650937120000|2022-04-26 01:38:40|255.31|251.67|255.5|251.86|255.5|251.86|255.31|251.67|0
1650937130000|2022-04-26 01:38:50|255.31|251.67|255.5|251.86|255.5|251.86|255.31|251.67|0
1650937140000|2022-04-26 01:39:00|255.68|252.04|255.5|251.86|255.68|252.04|255.5|251.86|0
1650937150000|2022-04-26 01:39:10|255.31|251.67|255.5|251.86|255.5|251.86|255.31|251.67|0
1650937160000|2022-04-26 01:39:20|255.31|251.67|255.31|251.67|255.41|251.77|255.31|251.67|0
1650937190000|2022-04-26 01:39:50|255.5|251.86|255.5|251.86|255.5|251.86|255.5|251.86|0
1650937200000|2022-04-26 01:40:00|255.41|251.77|255.5|251.86|255.5|251.86|255.31|251.67|0
1650937210000|2022-04-26 01:40:10|255.31|251.67|255.5|251.86|255.5|251.86|255.31|251.67|0
1650937220000|2022-04-26 01:40:20|255.31|251.67|255.31|251.67|255.31|251.67|255.31|251.67|0
1650937250000|2022-04-26 01:40:50|254.03|250.39|254.22|250.58|254.22|250.58|254.03|250.39|0
1650937260000|2022-04-26 01:41:00|254.4|250.76|254.03|250.39|254.4|250.76|254.03|250.39|0
1650937270000|2022-04-26 01:41:10|254.4|250.76|254.21|250.57|254.4|250.76|254.21|250.57|0
1650937280000|2022-04-26 01:41:20|254.03|250.39|254.21|250.57|254.21|250.57|254.03|250.39|0
1650937290000|2022-04-26 01:41:30|254.03|250.39|254.03|250.39|254.03|250.39|254.03|250.39|0
1650937300000|2022-04-26 01:41:40|254.21|250.57|254.21|250.57|254.21|250.57|254.21|250.57|0
1650937310000|2022-04-26 01:41:50|254.03|250.39|254.03|250.39|254.03|250.39|254.03|250.39|0
1650937330000|2022-04-26 01:42:10|253.85|250.21|253.85|250.21|253.85|250.21|253.85|250.21|0
1650937340000|2022-04-26 01:42:20|254.03|250.39|254.49|250.85|254.58|250.94|254.03|250.39|0
1650937350000|2022-04-26 01:42:30|254.58|250.94|254.21|250.57|254.58|250.94|254.21|250.57|0
1650937360000|2022-04-26 01:42:40|254.4|250.76|254.4|250.76|254.4|250.76|254.4|250.76|0
1650937380000|2022-04-26 01:43:00|254.58|250.94|254.76|251.12|254.76|251.12|254.58|250.94|0
1650937390000|2022-04-26 01:43:10|254.94|251.3|255.13|251.49|255.13|251.49|254.94|251.3|0
1650937400000|2022-04-26 01:43:20|254.94|251.3|254.94|251.3|254.94|251.3|254.94|251.3|0
1650937410000|2022-04-26 01:43:30|255.13|251.49|254.76|251.12|255.13|251.49|254.76|251.12|0
1650937420000|2022-04-26 01:43:40|254.94|251.3|254.76|251.12|254.94|251.3|254.76|251.12|0
1650937430000|2022-04-26 01:43:50|254.58|250.94|254.58|250.94|254.58|250.94|254.58|250.94|0
1650937440000|2022-04-26 01:44:00|254.76|251.12|254.94|251.3|254.94|251.3|254.76|251.12|0
1650937450000|2022-04-26 01:44:10|255.13|251.49|255.13|251.49|255.13|251.49|255.13|251.49|0
1650937460000|2022-04-26 01:44:20|254.94|251.3|255.13|251.49|255.13|251.49|254.94|251.3|0
1650937470000|2022-04-26 01:44:30|255.31|251.67|255.31|251.67|255.31|251.67|255.13|251.49|0
1650937480000|2022-04-26 01:44:40|255.4|251.76|255.31|251.67|255.4|251.76|255.31|251.67|0
1650937500000|2022-04-26 01:45:00|255.49|251.85|255.68|252.04|256.04|252.4|255.49|251.85|0
1650937510000|2022-04-26 01:45:10|255.67|252.03|255.67|252.03|255.67|252.03|255.49|251.85|0
1650937520000|2022-04-26 01:45:20|255.86|252.22|256.04|252.4|256.04|252.4|255.67|252.03|0
1650937530000|2022-04-26 01:45:30|255.95|252.31|255.67|252.03|255.95|252.31|255.67|252.03|0
1650937550000|2022-04-26 01:45:50|255.86|252.22|255.86|252.22|255.86|252.22|255.86|252.22|0
1650937560000|2022-04-26 01:46:00|256.04|252.4|256.22|252.58|256.41|252.77|256.04|252.4|0
1650937570000|2022-04-26 01:46:10|256.41|252.77|256.41|252.77|256.41|252.77|256.41|252.77|0
1650937590000|2022-04-26 01:46:30|256.59|252.95|256.59|252.95|256.59|252.95|256.41|252.77|0
1650937600000|2022-04-26 01:46:40|256.87|253.23|257.14|253.5|257.14|253.5|256.77|253.13|0
1650937610000|2022-04-26 01:46:50|257.32|253.68|257.69|254.05|257.69|254.05|257.32|253.68|0
1650937620000|2022-04-26 01:47:00|258.24|254.6|257.88|254.24|258.24|254.6|257.88|254.24|0
1650937630000|2022-04-26 01:47:10|257.69|254.05|257.51|253.87|257.69|254.05|257.51|253.87|0
1650937640000|2022-04-26 01:47:20|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650937660000|2022-04-26 01:47:40|257.51|253.87|257.42|253.78|257.51|253.87|257.42|253.78|0
1650937670000|2022-04-26 01:47:50|257.51|253.87|257.51|253.87|257.51|253.87|257.42|253.78|0
1650937680000|2022-04-26 01:48:00|257.32|253.68|257.51|253.87|257.51|253.87|257.32|253.68|0
1650937690000|2022-04-26 01:48:10|257.88|254.24|257.87|254.23|257.88|254.24|257.69|254.05|0
1650937700000|2022-04-26 01:48:20|258.06|254.42|258.43|254.79|258.43|254.79|258.06|254.42|0
1650937710000|2022-04-26 01:48:30|258.24|254.6|258.24|254.6|258.24|254.6|258.24|254.6|0
1650937720000|2022-04-26 01:48:40|258.43|254.79|258.43|254.79|258.43|254.79|258.43|254.79|0
1650937730000|2022-04-26 01:48:50|258.24|254.6|258.06|254.42|258.24|254.6|258.06|254.42|0
1650937740000|2022-04-26 01:49:00|258.24|254.6|258.06|254.42|258.24|254.6|258.06|254.42|0
1650937750000|2022-04-26 01:49:10|257.97|254.33|257.87|254.23|258.06|254.42|257.87|254.23|0
1650937760000|2022-04-26 01:49:20|257.69|254.05|257.87|254.23|257.87|254.23|257.69|254.05|0
1650937770000|2022-04-26 01:49:30|257.79|254.15|257.51|253.87|257.79|254.15|257.51|253.87|0
1650937780000|2022-04-26 01:49:40|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650937790000|2022-04-26 01:49:50|257.23|253.59|257.23|253.59|257.23|253.59|257.23|253.59|0
1650937800000|2022-04-26 01:50:00|257.32|253.68|257.32|253.68|257.51|253.87|257.32|253.68|0
1650937810000|2022-04-26 01:50:10|257.51|253.87|257.69|254.05|257.69|254.05|257.51|253.87|0
1650937820000|2022-04-26 01:50:20|257.79|254.15|257.87|254.23|257.87|254.23|257.79|254.15|0
1650937830000|2022-04-26 01:50:30|257.97|254.33|257.97|254.33|258.06|254.42|257.97|254.33|0
1650937840000|2022-04-26 01:50:40|257.87|254.23|257.78|254.14|257.87|254.23|257.78|254.14|0
1650937850000|2022-04-26 01:50:50|257.87|254.23|257.69|254.05|257.87|254.23|257.69|254.05|0
1650937860000|2022-04-26 01:51:00|257.87|254.23|257.69|254.05|257.87|254.23|257.69|254.05|0
1650937870000|2022-04-26 01:51:10|257.51|253.87|257.51|253.87|257.69|254.05|257.51|253.87|0
1650937880000|2022-04-26 01:51:20|257.69|254.05|257.51|253.87|257.69|254.05|257.51|253.87|0
1650937890000|2022-04-26 01:51:30|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650937900000|2022-04-26 01:51:40|257.51|253.87|257.5|253.86|257.51|253.87|257.5|253.86|0
1650937910000|2022-04-26 01:51:50|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650937920000|2022-04-26 01:52:00|257.6|253.96|257.6|253.96|257.69|254.05|257.6|253.96|0
1650937930000|2022-04-26 01:52:10|257.5|253.86|257.69|254.05|257.69|254.05|257.5|253.86|0
1650937940000|2022-04-26 01:52:20|257.6|253.96|257.6|253.96|257.6|253.96|257.6|253.96|0
1650937950000|2022-04-26 01:52:30|257.5|253.86|257.32|253.68|257.5|253.86|257.32|253.68|0
1650937970000|2022-04-26 01:52:50|257.23|253.59|257.32|253.68|257.32|253.68|257.23|253.59|0
1650937980000|2022-04-26 01:53:00|257.5|253.86|257.32|253.68|257.5|253.86|257.32|253.68|0
1650937990000|2022-04-26 01:53:10|257.5|253.86|257.5|253.86|257.5|253.86|257.5|253.86|0
1650938000000|2022-04-26 01:53:20|257.32|253.68|257.5|253.86|257.5|253.86|257.32|253.68|0
1650938010000|2022-04-26 01:53:30|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650938050000|2022-04-26 01:54:10|257.5|253.86|257.42|253.78|257.5|253.86|257.42|253.78|0
1650938060000|2022-04-26 01:54:20|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650938070000|2022-04-26 01:54:30|257.14|253.5|256.95|253.31|257.32|253.68|256.95|253.31|0
1650938090000|2022-04-26 01:54:50|257.14|253.5|257.05|253.41|257.14|253.5|257.05|253.41|0
1650938100000|2022-04-26 01:55:00|257.14|253.5|257.14|253.5|257.14|253.5|257.14|253.5|0
1650938110000|2022-04-26 01:55:10|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650938120000|2022-04-26 01:55:20|257.23|253.59|257.23|253.59|257.23|253.59|257.23|253.59|0
1650938130000|2022-04-26 01:55:30|257.14|253.5|257.13|253.49|257.32|253.68|257.13|253.49|0
1650938140000|2022-04-26 01:55:40|257.32|253.68|257.32|253.68|257.32|253.68|257.32|253.68|0
1650938150000|2022-04-26 01:55:50|257.23|253.59|257.32|253.68|257.32|253.68|257.23|253.59|0
1650938160000|2022-04-26 01:56:00|257.13|253.49|257.5|253.86|257.5|253.86|257.13|253.49|0
1650938170000|2022-04-26 01:56:10|257.69|254.05|257.69|254.05|257.69|254.05|257.69|254.05|0
1650938180000|2022-04-26 01:56:20|257.6|253.96|257.5|253.86|257.6|253.96|257.5|253.86|0
1650938190000|2022-04-26 01:56:30|257.6|253.96|257.5|253.86|257.69|254.05|257.5|253.86|0
1650938210000|2022-04-26 01:56:50|257.41|253.77|257.32|253.68|257.41|253.77|257.32|253.68|0
1650938220000|2022-04-26 01:57:00|257.13|253.49|257.32|253.68|257.32|253.68|257.13|253.49|0
1650938240000|2022-04-26 01:57:20|257.5|253.86|257.5|253.86|257.5|253.86|257.5|253.86|0
1650938250000|2022-04-26 01:57:30|257.68|254.04|257.68|254.04|257.68|254.04|257.5|253.86|0
1650938270000|2022-04-26 01:57:50|257.78|254.14|257.68|254.04|257.78|254.14|257.68|254.04|0
1650938280000|2022-04-26 01:58:00|257.87|254.23|257.87|254.23|257.87|254.23|257.78|254.14|0
1650938290000|2022-04-26 01:58:10|258.05|254.41|257.87|254.23|258.05|254.41|257.87|254.23|0
1650938300000|2022-04-26 01:58:20|258.05|254.41|258.24|254.6|258.24|254.6|258.05|254.41|0
1650938310000|2022-04-26 01:58:30|258.05|254.41|257.87|254.23|258.05|254.41|257.87|254.23|0
1650938320000|2022-04-26 01:58:40|257.68|254.04|257.68|254.04|257.68|254.04|257.68|254.04|0
1650938350000|2022-04-26 01:59:10|257.5|253.86|257.32|253.68|257.5|253.86|257.32|253.68|0
1650938360000|2022-04-26 01:59:20|257.41|253.77|257.13|253.49|257.5|253.86|257.13|253.49|0
1650938370000|2022-04-26 01:59:30|256.95|253.31|257.13|253.49|257.13|253.49|256.95|253.31|0
1650938390000|2022-04-26 01:59:50|256.95|253.31|257.13|253.49|257.13|253.49|256.95|253.31|0
1650938400000|2022-04-26 02:00:00|256.95|253.31|257.04|253.4|257.04|253.4|256.95|253.31|0
1650938410000|2022-04-26 02:00:10|256.95|253.31|256.4|252.76|256.95|253.31|256.4|252.76|0
1650938420000|2022-04-26 02:00:20|256.49|252.85|256.4|252.76|256.49|252.85|256.4|252.76|0
1650938430000|2022-04-26 02:00:30|256.58|252.94|256.58|252.94|256.58|252.94|256.4|252.76|0
1650938440000|2022-04-26 02:00:40|256.76|253.12|256.76|253.12|256.76|253.12|256.76|253.12|0
1650938450000|2022-04-26 02:00:50|256.58|252.94|256.58|252.94|256.58|252.94|256.58|252.94|0
1650938460000|2022-04-26 02:01:00|256.4|252.76|256.58|252.94|256.58|252.94|256.4|252.76|0
1650938470000|2022-04-26 02:01:10|256.76|253.12|256.76|253.12|256.76|253.12|256.76|253.12|0
1650938480000|2022-04-26 02:01:20|256.58|252.94|256.95|253.31|256.95|253.31|256.58|252.94|0
1650938490000|2022-04-26 02:01:30|257.13|253.49|257.31|253.67|257.31|253.67|257.13|253.49|0
1650938500000|2022-04-26 02:01:40|257.5|253.86|257.68|254.04|257.68|254.04|257.5|253.86|0
1650938520000|2022-04-26 02:02:00|257.5|253.86|257.5|253.86|257.5|253.86|257.5|253.86|0
1650938530000|2022-04-26 02:02:10|257.31|253.67|257.31|253.67|257.31|253.67|257.31|253.67|0
1650938540000|2022-04-26 02:02:20|257.13|253.49|257.13|253.49|257.13|253.49|257.13|253.49|0
1650938550000|2022-04-26 02:02:30|256.95|253.31|257.13|253.49|257.13|253.49|256.95|253.31|0
1650938560000|2022-04-26 02:02:40|256.95|253.31|256.95|253.31|256.95|253.31|256.95|253.31|0
1650938580000|2022-04-26 02:03:00|256.76|253.12|256.95|253.31|256.95|253.31|256.76|253.12|0
1650938590000|2022-04-26 02:03:10|256.76|253.12|256.95|253.31|256.95|253.31|256.76|253.12|0
1650938600000|2022-04-26 02:03:20|257.04|253.4|257.04|253.4|257.13|253.49|257.04|253.4|0
1650938610000|2022-04-26 02:03:30|257.13|253.49|256.95|253.31|257.13|253.49|256.95|253.31|0
1650938620000|2022-04-26 02:03:40|257.13|253.49|257.13|253.49|257.13|253.49|257.13|253.49|0
1650938630000|2022-04-26 02:03:50|257.04|253.4|257.13|253.49|257.22|253.58|256.95|253.31|0
1650938640000|2022-04-26 02:04:00|256.95|253.31|256.86|253.22|256.95|253.31|256.86|253.22|0
1650938650000|2022-04-26 02:04:10|256.95|253.31|256.95|253.31|256.95|253.31|256.95|253.31|0
1650938660000|2022-04-26 02:04:20|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1650938680000|2022-04-26 02:04:40|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1650938690000|2022-04-26 02:04:50|256.53|253.73|256.34|253.54|256.53|253.73|256.34|253.54|0
1650938700000|2022-04-26 02:05:00|256.16|253.36|256.16|253.36|256.25|253.45|256.16|253.36|0
1650938710000|2022-04-26 02:05:10|256.07|253.27|256.16|253.36|256.16|253.36|256.07|253.27|0
1650938720000|2022-04-26 02:05:20|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1650938730000|2022-04-26 02:05:30|256.16|253.36|256.16|253.36|256.16|253.36|256.16|253.36|0
1650938740000|2022-04-26 02:05:40|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1650938750000|2022-04-26 02:05:50|256.16|253.36|256.16|253.36|256.16|253.36|256.16|253.36|0
1650938760000|2022-04-26 02:06:00|255.97|253.17|255.89|253.09|255.97|253.17|255.89|253.09|0
1650938770000|2022-04-26 02:06:10|255.61|252.81|255.61|252.81|255.61|252.81|255.61|252.81|0
1650938780000|2022-04-26 02:06:20|255.42|252.62|255.42|252.62|255.42|252.62|255.42|252.62|0
1650938790000|2022-04-26 02:06:30|255.24|252.44|255.06|252.26|255.24|252.44|255.06|252.26|0
1650938800000|2022-04-26 02:06:40|255.15|252.35|255.06|252.26|255.24|252.44|255.06|252.26|0
1650938810000|2022-04-26 02:06:50|254.87|252.07|255.06|252.26|255.06|252.26|254.87|252.07|0
1650938830000|2022-04-26 02:07:10|254.87|252.07|254.69|251.89|255.06|252.26|254.69|251.89|0
1650938840000|2022-04-26 02:07:20|255.06|252.26|254.87|252.07|255.06|252.26|254.87|252.07|0
1650938850000|2022-04-26 02:07:30|254.79|251.99|254.69|251.89|254.79|251.99|254.51|251.71|0
1650938860000|2022-04-26 02:07:40|254.51|251.71|254.33|251.53|254.51|251.71|254.33|251.53|0
1650938870000|2022-04-26 02:07:50|254.51|251.71|254.51|251.71|254.51|251.71|254.51|251.71|0
1650938880000|2022-04-26 02:08:00|254.69|251.89|254.69|251.89|254.69|251.89|254.69|251.89|0
1650938890000|2022-04-26 02:08:10|254.79|251.99|254.79|251.99|254.79|251.99|254.69|251.89|0
1650938900000|2022-04-26 02:08:20|254.87|252.07|254.87|252.07|254.87|252.07|254.79|251.99|0
1650938910000|2022-04-26 02:08:30|255.06|252.26|255.06|252.26|255.06|252.26|254.97|252.17|0
1650938920000|2022-04-26 02:08:40|255.24|252.44|255.42|252.62|255.42|252.62|255.24|252.44|0
1650938930000|2022-04-26 02:08:50|255.24|252.44|255.15|252.35|255.24|252.44|255.15|252.35|0
1650938940000|2022-04-26 02:09:00|255.24|252.44|255.61|252.81|255.61|252.81|255.24|252.44|0
1650938950000|2022-04-26 02:09:10|255.52|252.72|255.24|252.44|255.52|252.72|255.24|252.44|0
1650938960000|2022-04-26 02:09:20|255.52|252.72|255.42|252.62|255.52|252.72|255.42|252.62|0
1650938970000|2022-04-26 02:09:30|255.61|252.81|255.7|252.9|255.7|252.9|255.61|252.81|0
1650938980000|2022-04-26 02:09:40|255.6|252.8|255.79|252.99|255.79|252.99|255.6|252.8|0
1650938990000|2022-04-26 02:09:50|255.88|253.08|255.7|252.9|255.88|253.08|255.7|252.9|0
1650939000000|2022-04-26 02:10:00|255.79|252.99|255.79|252.99|255.97|253.17|255.79|252.99|0
1650939020000|2022-04-26 02:10:20|255.97|253.17|256.34|253.54|256.34|253.54|255.97|253.17|0
1650939030000|2022-04-26 02:10:30|256.52|253.72|256.62|253.82|256.62|253.82|256.52|253.72|0
1650939040000|2022-04-26 02:10:40|256.7|253.9|256.52|253.72|256.7|253.9|256.52|253.72|0
1650939050000|2022-04-26 02:10:50|256.62|253.82|256.52|253.72|256.7|253.9|256.52|253.72|0
1650939060000|2022-04-26 02:11:00|256.7|253.9|256.7|253.9|256.7|253.9|256.62|253.82|0
1650939070000|2022-04-26 02:11:10|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1650939080000|2022-04-26 02:11:20|256.7|253.9|256.62|253.82|256.7|253.9|256.62|253.82|0
1650939090000|2022-04-26 02:11:30|256.7|253.9|256.7|253.9|256.7|253.9|256.62|253.82|0
1650939110000|2022-04-26 02:11:50|256.8|254|256.8|254|256.8|254|256.8|254|0
1650939120000|2022-04-26 02:12:00|256.52|253.72|256.34|253.54|256.52|253.72|256.34|253.54|0
1650939160000|2022-04-26 02:12:40|256.52|253.72|256.62|253.82|256.62|253.82|256.52|253.72|0
1650939170000|2022-04-26 02:12:50|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1650939200000|2022-04-26 02:13:20|256.52|253.72|256.34|253.54|256.7|253.9|256.34|253.54|0
1650939210000|2022-04-26 02:13:30|256.52|253.72|256.52|253.72|256.61|253.81|256.52|253.72|0
1650939240000|2022-04-26 02:14:00|256.43|253.63|256.34|253.54|256.43|253.63|256.25|253.45|0
1650939250000|2022-04-26 02:14:10|256.25|253.45|256.52|253.72|256.52|253.72|256.25|253.45|0
1650939260000|2022-04-26 02:14:20|256.34|253.54|256.52|253.72|256.52|253.72|256.34|253.54|0
1650939300000|2022-04-26 02:15:00|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1650939320000|2022-04-26 02:15:20|256.43|253.63|256.33|253.53|256.43|253.63|256.33|253.53|0
1650939330000|2022-04-26 02:15:30|256.52|253.72|256.7|253.9|256.7|253.9|256.52|253.72|0
1650939340000|2022-04-26 02:15:40|256.89|254.09|256.89|254.09|256.89|254.09|256.89|254.09|0
1650939360000|2022-04-26 02:16:00|257.07|254.27|257.16|254.36|257.16|254.36|257.07|254.27|0
1650939370000|2022-04-26 02:16:10|257.25|254.45|257.07|254.27|257.25|254.45|257.07|254.27|0
1650939380000|2022-04-26 02:16:20|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1650939390000|2022-04-26 02:16:30|257.07|254.27|257.07|254.27|257.25|254.45|257.07|254.27|0
1650939400000|2022-04-26 02:16:40|257.25|254.45|257.25|254.45|257.25|254.45|257.16|254.36|0
1650939410000|2022-04-26 02:16:50|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1650939420000|2022-04-26 02:17:00|257.25|254.45|257.07|254.27|257.25|254.45|256.98|254.18|0
1650939430000|2022-04-26 02:17:10|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1650939440000|2022-04-26 02:17:20|257.07|254.27|257.16|254.36|257.16|254.36|257.07|254.27|0
1650939450000|2022-04-26 02:17:30|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1650939470000|2022-04-26 02:17:50|257.44|254.64|257.35|254.55|257.44|254.64|257.25|254.45|0
1650939480000|2022-04-26 02:18:00|257.25|254.45|257.07|254.27|257.25|254.45|257.07|254.27|0
1650939500000|2022-04-26 02:18:20|256.88|254.08|256.8|254|256.88|254.08|256.8|254|0
1650939510000|2022-04-26 02:18:30|256.88|254.08|256.7|253.9|256.88|254.08|256.7|253.9|0
1650939520000|2022-04-26 02:18:40|256.52|253.72|256.43|253.63|256.52|253.72|256.43|253.63|0
1650939530000|2022-04-26 02:18:50|256.52|253.72|256.61|253.81|256.7|253.9|256.52|253.72|0
1650939540000|2022-04-26 02:19:00|256.52|253.72|256.33|253.53|256.52|253.72|256.33|253.53|0
1650939550000|2022-04-26 02:19:10|256.43|253.63|256.52|253.72|256.52|253.72|256.33|253.53|0
1650939560000|2022-04-26 02:19:20|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1650939570000|2022-04-26 02:19:30|256.15|253.35|256.33|253.53|256.33|253.53|256.15|253.35|0
1650939580000|2022-04-26 02:19:40|256.15|253.35|255.96|253.16|256.15|253.35|255.96|253.16|0
1650939590000|2022-04-26 02:19:50|256.15|253.35|255.78|252.98|256.15|253.35|255.78|252.98|0
1650939600000|2022-04-26 02:20:00|255.96|253.16|256.15|253.35|256.15|253.35|255.96|253.16|0
1650939610000|2022-04-26 02:20:10|256.06|253.26|256.06|253.26|256.06|253.26|256.06|253.26|0
1650939620000|2022-04-26 02:20:20|256.15|253.35|256.15|253.35|256.24|253.44|256.15|253.35|0
1650939640000|2022-04-26 02:20:40|256.33|253.53|256.15|253.35|256.33|253.53|256.15|253.35|0
1650939650000|2022-04-26 02:20:50|256.06|253.26|256.06|253.26|256.06|253.26|256.06|253.26|0
1650939660000|2022-04-26 02:21:00|256.15|253.35|255.96|253.16|256.15|253.35|255.96|253.16|0
1650939670000|2022-04-26 02:21:10|256.15|253.35|255.96|253.16|256.15|253.35|255.96|253.16|0
1650939680000|2022-04-26 02:21:20|255.78|252.98|255.96|253.16|255.96|253.16|255.78|252.98|0
1650939690000|2022-04-26 02:21:30|255.88|253.08|255.78|252.98|255.88|253.08|255.78|252.98|0
1650939710000|2022-04-26 02:21:50|255.96|253.16|255.78|252.98|255.96|253.16|255.78|252.98|0
1650939720000|2022-04-26 02:22:00|255.6|252.8|255.6|252.8|255.78|252.98|255.6|252.8|0
1650939740000|2022-04-26 02:22:20|255.41|252.61|255.6|252.8|255.6|252.8|255.41|252.61|0
1650939770000|2022-04-26 02:22:50|255.51|252.71|255.41|252.61|255.51|252.71|255.41|252.61|0
1650939780000|2022-04-26 02:23:00|255.6|252.8|255.6|252.8|255.6|252.8|255.6|252.8|0
1650939790000|2022-04-26 02:23:10|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1650939810000|2022-04-26 02:23:30|255.23|252.43|255.41|252.61|255.41|252.61|255.23|252.43|0
1650939820000|2022-04-26 02:23:40|255.05|252.25|255.05|252.25|255.05|252.25|255.05|252.25|0
1650939830000|2022-04-26 02:23:50|254.86|252.06|254.68|251.88|254.86|252.06|254.68|251.88|0
1650939840000|2022-04-26 02:24:00|254.59|251.79|254.68|251.88|254.68|251.88|254.5|251.7|0
1650939850000|2022-04-26 02:24:10|254.59|251.79|254.68|251.88|254.68|251.88|254.5|251.7|0
1650939860000|2022-04-26 02:24:20|254.5|251.7|254.68|251.88|254.68|251.88|254.5|251.7|0
1650939870000|2022-04-26 02:24:30|254.77|251.97|254.5|251.7|254.77|251.97|254.41|251.61|0
1650939880000|2022-04-26 02:24:40|254.31|251.51|254.13|251.33|254.31|251.51|254.13|251.33|0
1650939890000|2022-04-26 02:24:50|253.95|251.15|253.95|251.15|253.95|251.15|253.77|250.97|0
1650939900000|2022-04-26 02:25:00|253.77|250.97|253.77|250.97|253.95|251.15|253.77|250.97|0
1650939910000|2022-04-26 02:25:10|253.58|250.78|253.95|251.15|253.95|251.15|253.58|250.78|0
1650939920000|2022-04-26 02:25:20|254.13|251.33|253.58|250.78|254.13|251.33|253.58|250.78|0
1650939930000|2022-04-26 02:25:30|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650939940000|2022-04-26 02:25:40|253.22|250.42|253.58|250.78|253.58|250.78|253.22|250.42|0
1650939950000|2022-04-26 02:25:50|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650939960000|2022-04-26 02:26:00|253.22|250.42|253.22|250.42|253.22|250.42|253.22|250.42|0
1650939980000|2022-04-26 02:26:20|253.31|250.51|253.22|250.42|253.4|250.6|253.22|250.42|0
1650939990000|2022-04-26 02:26:30|253.4|250.6|253.58|250.78|253.58|250.78|253.4|250.6|0
1650940020000|2022-04-26 02:27:00|253.4|250.6|253.22|250.42|253.4|250.6|253.22|250.42|0
1650940030000|2022-04-26 02:27:10|253.4|250.6|253.4|250.6|253.49|250.69|253.4|250.6|0
1650940040000|2022-04-26 02:27:20|253.22|250.42|253.4|250.6|253.4|250.6|253.22|250.42|0
1650940050000|2022-04-26 02:27:30|253.58|250.78|253.4|250.6|253.68|250.88|253.4|250.6|0
1650940060000|2022-04-26 02:27:40|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940070000|2022-04-26 02:27:50|253.68|250.88|253.95|251.15|253.95|251.15|253.68|250.88|0
1650940080000|2022-04-26 02:28:00|253.76|250.96|253.58|250.78|253.76|250.96|253.4|250.6|0
1650940090000|2022-04-26 02:28:10|253.68|250.88|253.76|250.96|253.76|250.96|253.68|250.88|0
1650940100000|2022-04-26 02:28:20|253.58|250.78|253.76|250.96|253.76|250.96|253.58|250.78|0
1650940110000|2022-04-26 02:28:30|253.95|251.15|253.95|251.15|253.95|251.15|253.95|251.15|0
1650940120000|2022-04-26 02:28:40|253.76|250.96|253.76|250.96|253.95|251.15|253.76|250.96|0
1650940130000|2022-04-26 02:28:50|253.86|251.06|253.95|251.15|253.95|251.15|253.86|251.06|0
1650940140000|2022-04-26 02:29:00|254.13|251.33|253.76|250.96|254.13|251.33|253.76|250.96|0
1650940150000|2022-04-26 02:29:10|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940170000|2022-04-26 02:29:30|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650940180000|2022-04-26 02:29:40|253.49|250.69|253.58|250.78|253.58|250.78|253.4|250.6|0
1650940190000|2022-04-26 02:29:50|253.49|250.69|253.58|250.78|253.58|250.78|253.49|250.69|0
1650940200000|2022-04-26 02:30:00|253.4|250.6|253.4|250.6|253.49|250.69|253.4|250.6|0
1650940230000|2022-04-26 02:30:30|253.21|250.41|253.31|250.51|253.4|250.6|253.21|250.41|0
1650940240000|2022-04-26 02:30:40|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650940260000|2022-04-26 02:31:00|253.58|250.78|253.21|250.41|253.58|250.78|253.21|250.41|0
1650940270000|2022-04-26 02:31:10|253.4|250.6|253.4|250.6|253.4|250.6|253.4|250.6|0
1650940280000|2022-04-26 02:31:20|253.31|250.51|253.4|250.6|253.4|250.6|253.31|250.51|0
1650940290000|2022-04-26 02:31:30|253.49|250.69|253.58|250.78|253.58|250.78|253.49|250.69|0
1650940300000|2022-04-26 02:31:40|253.4|250.6|253.21|250.41|253.4|250.6|253.21|250.41|0
1650940310000|2022-04-26 02:31:50|253.4|250.6|253.21|250.41|253.4|250.6|253.21|250.41|0
1650940330000|2022-04-26 02:32:10|253.4|250.6|253.4|250.6|253.4|250.6|253.21|250.41|0
1650940340000|2022-04-26 02:32:20|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940360000|2022-04-26 02:32:40|253.67|250.87|253.76|250.96|253.76|250.96|253.67|250.87|0
1650940370000|2022-04-26 02:32:50|253.67|250.87|253.67|250.87|253.67|250.87|253.67|250.87|0
1650940380000|2022-04-26 02:33:00|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940390000|2022-04-26 02:33:10|253.76|250.96|253.67|250.87|253.76|250.96|253.67|250.87|0
1650940400000|2022-04-26 02:33:20|253.58|250.78|253.76|250.96|253.76|250.96|253.58|250.78|0
1650940410000|2022-04-26 02:33:30|253.94|251.14|253.94|251.14|253.94|251.14|253.94|251.14|0
1650940420000|2022-04-26 02:33:40|253.76|250.96|253.85|251.05|253.85|251.05|253.76|250.96|0
1650940430000|2022-04-26 02:33:50|253.76|250.96|253.76|250.96|253.94|251.14|253.76|250.96|0
1650940440000|2022-04-26 02:34:00|253.94|251.14|253.94|251.14|253.94|251.14|253.94|251.14|0
1650940470000|2022-04-26 02:34:30|253.76|250.96|253.76|250.96|253.76|250.96|253.76|250.96|0
1650940480000|2022-04-26 02:34:40|253.94|251.14|253.94|251.14|253.94|251.14|253.94|251.14|0
1650940500000|2022-04-26 02:35:00|253.76|250.96|253.58|250.78|253.76|250.96|253.58|250.78|0
1650940510000|2022-04-26 02:35:10|253.76|250.96|253.76|250.96|253.94|251.14|253.76|250.96|0
1650940520000|2022-04-26 02:35:20|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940530000|2022-04-26 02:35:30|253.49|250.69|253.76|250.96|253.76|250.96|253.49|250.69|0
1650940540000|2022-04-26 02:35:40|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940550000|2022-04-26 02:35:50|253.49|250.69|253.49|250.69|253.58|250.78|253.49|250.69|0
1650940560000|2022-04-26 02:36:00|253.58|250.78|253.49|250.69|253.58|250.78|253.39|250.59|0
1650940570000|2022-04-26 02:36:10|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1650940580000|2022-04-26 02:36:20|253.49|250.69|253.49|250.69|253.49|250.69|253.49|250.69|0
1650940590000|2022-04-26 02:36:30|253.58|250.78|253.58|250.78|253.58|250.78|253.49|250.69|0
1650940610000|2022-04-26 02:36:50|253.49|250.69|253.39|250.59|253.49|250.69|253.39|250.59|0
1650940620000|2022-04-26 02:37:00|253.49|250.69|253.57|250.77|253.58|250.78|253.49|250.69|0
1650940630000|2022-04-26 02:37:10|253.49|250.69|253.49|250.69|253.49|250.69|253.49|250.69|0
1650940640000|2022-04-26 02:37:20|253.39|250.59|253.39|250.59|253.39|250.59|253.39|250.59|0
1650940650000|2022-04-26 02:37:30|253.21|250.41|253.21|250.41|253.21|250.41|253.21|250.41|0
1650940700000|2022-04-26 02:38:20|253.39|250.59|253.39|250.59|253.39|250.59|253.39|250.59|0
1650940730000|2022-04-26 02:38:50|253.57|250.77|253.76|250.96|253.76|250.96|253.57|250.77|0
1650940740000|2022-04-26 02:39:00|253.57|250.77|253.57|250.77|253.57|250.77|253.57|250.77|0
1650940750000|2022-04-26 02:39:10|253.76|250.96|253.76|250.96|253.76|250.96|253.76|250.96|0
1650940780000|2022-04-26 02:39:40|253.94|251.14|253.76|250.96|253.94|251.14|253.76|250.96|0
1650940800000|2022-04-26 02:40:00|253.57|250.77|253.57|250.77|253.57|250.77|253.57|250.77|0
1650940870000|2022-04-26 02:41:10|253.48|250.68|253.39|250.59|253.48|250.68|253.39|250.59|0
1650940890000|2022-04-26 02:41:30|253.21|250.41|253.21|250.41|253.21|250.41|253.21|250.41|0
1650940920000|2022-04-26 02:42:00|252.57|249.77|252.48|249.68|252.57|249.77|252.48|249.68|0
1650940930000|2022-04-26 02:42:10|252.66|249.86|252.66|249.86|252.66|249.86|252.48|249.68|0
1650940940000|2022-04-26 02:42:20|252.48|249.68|252.48|249.68|252.48|249.68|252.48|249.68|0
1650940960000|2022-04-26 02:42:40|252.3|249.5|252.3|249.5|252.3|249.5|252.3|249.5|0
1650940970000|2022-04-26 02:42:50|251.93|249.13|252.11|249.31|252.3|249.5|251.93|249.13|0
1650941020000|2022-04-26 02:43:40|251.93|249.13|252.11|249.31|252.11|249.31|251.93|249.13|0
1650941030000|2022-04-26 02:43:50|251.93|249.13|251.93|249.13|251.93|249.13|251.93|249.13|0
1650941040000|2022-04-26 02:44:00|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1650941050000|2022-04-26 02:44:10|251.57|248.77|251.75|248.95|251.75|248.95|251.57|248.77|0
1650941060000|2022-04-26 02:44:20|251.57|248.77|251.57|248.77|251.57|248.77|251.38|248.58|0
1650941080000|2022-04-26 02:44:40|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1650941090000|2022-04-26 02:44:50|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1650941100000|2022-04-26 02:45:00|251.75|248.95|251.66|248.86|251.75|248.95|251.66|248.86|0
1650941110000|2022-04-26 02:45:10|251.57|248.77|251.75|248.95|251.75|248.95|251.57|248.77|0
1650941120000|2022-04-26 02:45:20|251.84|249.04|251.93|249.13|251.93|249.13|251.84|249.04|0
1650941130000|2022-04-26 02:45:30|252.11|249.31|252.11|249.31|252.11|249.31|252.11|249.31|0
1650941150000|2022-04-26 02:45:50|252.02|249.22|252.11|249.31|252.11|249.31|252.02|249.22|0
1650941160000|2022-04-26 02:46:00|251.93|249.13|251.93|249.13|251.93|249.13|251.93|249.13|0
1650941170000|2022-04-26 02:46:10|252.11|249.31|252.11|249.31|252.11|249.31|252.11|249.31|0
1650941180000|2022-04-26 02:46:20|251.93|249.13|251.93|249.13|251.93|249.13|251.93|249.13|0
1650941220000|2022-04-26 02:47:00|251.84|249.04|251.75|248.95|251.84|249.04|251.75|248.95|0
1650941230000|2022-04-26 02:47:10|251.93|249.13|251.93|249.13|251.93|249.13|251.93|249.13|0
1650941240000|2022-04-26 02:47:20|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1650941250000|2022-04-26 02:47:30|251.93|249.13|251.93|249.13|251.93|249.13|251.93|249.13|0
1650941280000|2022-04-26 02:48:00|251.84|249.04|251.93|249.13|251.93|249.13|251.84|249.04|0
1650941300000|2022-04-26 02:48:20|252.11|249.31|252.02|249.22|252.11|249.31|252.02|249.22|0
1650941310000|2022-04-26 02:48:30|252.11|249.31|251.93|249.13|252.11|249.31|251.93|249.13|0
1650941340000|2022-04-26 02:49:00|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1650941350000|2022-04-26 02:49:10|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650941360000|2022-04-26 02:49:20|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941370000|2022-04-26 02:49:30|251.38|248.58|251.56|248.76|251.56|248.76|251.38|248.58|0
1650941380000|2022-04-26 02:49:40|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1650941400000|2022-04-26 02:50:00|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650941410000|2022-04-26 02:50:10|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941460000|2022-04-26 02:51:00|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1650941500000|2022-04-26 02:51:40|251.56|248.76|251.38|248.58|251.56|248.76|251.38|248.58|0
1650941570000|2022-04-26 02:52:50|251.56|248.76|251.56|248.76|251.56|248.76|251.47|248.67|0
1650941580000|2022-04-26 02:53:00|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1650941590000|2022-04-26 02:53:10|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941610000|2022-04-26 02:53:30|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650941620000|2022-04-26 02:53:40|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941630000|2022-04-26 02:53:50|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1650941700000|2022-04-26 02:55:00|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941710000|2022-04-26 02:55:10|251.74|248.94|251.56|248.76|251.74|248.94|251.56|248.76|0
1650941720000|2022-04-26 02:55:20|251.65|248.85|251.56|248.76|251.65|248.85|251.56|248.76|0
1650941740000|2022-04-26 02:55:40|251.74|248.94|251.56|248.76|251.74|248.94|251.56|248.76|0
1650941750000|2022-04-26 02:55:50|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650941760000|2022-04-26 02:56:00|251.65|248.85|251.74|248.94|251.74|248.94|251.65|248.85|0
1650941770000|2022-04-26 02:56:10|251.65|248.85|251.65|248.85|251.74|248.94|251.65|248.85|0
1650941780000|2022-04-26 02:56:20|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650941800000|2022-04-26 02:56:40|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941810000|2022-04-26 02:56:50|251.65|248.85|251.74|248.94|251.74|248.94|251.65|248.85|0
1650941820000|2022-04-26 02:57:00|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941870000|2022-04-26 02:57:50|251.47|248.67|251.47|248.67|251.47|248.67|251.38|248.58|0
1650941880000|2022-04-26 02:58:00|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941900000|2022-04-26 02:58:20|251.47|248.67|251.47|248.67|251.47|248.67|251.47|248.67|0
1650941910000|2022-04-26 02:58:30|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1650941930000|2022-04-26 02:58:50|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1650941950000|2022-04-26 02:59:10|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650941960000|2022-04-26 02:59:20|251.37|248.57|251.37|248.57|251.56|248.76|251.37|248.57|0
1650941990000|2022-04-26 02:59:50|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650942000000|2022-04-26 03:00:00|251.74|248.94|251.74|248.94|251.74|248.94|251.74|248.94|0
1650942020000|2022-04-26 03:00:20|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1650942030000|2022-04-26 03:00:30|251.47|248.67|251.56|248.76|251.56|248.76|251.47|248.67|0
1650942050000|2022-04-26 03:00:50|251.65|248.85|251.56|248.76|251.74|248.94|251.56|248.76|0
1650942080000|2022-04-26 03:01:20|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1650942120000|2022-04-26 03:02:00|250.65|247.85|250.65|247.85|250.83|248.03|250.65|247.85|0
1650942170000|2022-04-26 03:02:50|250.83|248.03|250.83|248.03|250.83|248.03|250.83|248.03|0
1650942180000|2022-04-26 03:03:00|251.01|248.21|250.83|248.03|251.01|248.21|250.83|248.03|0
1650942190000|2022-04-26 03:03:10|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1650942260000|2022-04-26 03:04:20|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650942310000|2022-04-26 03:05:10|250.83|248.03|250.83|248.03|250.83|248.03|250.83|248.03|0
1650942330000|2022-04-26 03:05:30|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650942390000|2022-04-26 03:06:30|250.82|248.02|250.82|248.02|250.82|248.02|250.82|248.02|0
1650942410000|2022-04-26 03:06:50|251.01|248.21|250.82|248.02|251.01|248.21|250.82|248.02|0
1650942420000|2022-04-26 03:07:00|250.64|247.84|250.82|248.02|250.82|248.02|250.64|247.84|0
1650942440000|2022-04-26 03:07:20|251.01|248.21|250.82|248.02|251.01|248.21|250.82|248.02|0
1650942450000|2022-04-26 03:07:30|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1650942460000|2022-04-26 03:07:40|250.82|248.02|251.01|248.21|251.01|248.21|250.82|248.02|0
1650942470000|2022-04-26 03:07:50|251.19|248.39|251.01|248.21|251.19|248.39|251.01|248.21|0
1650942490000|2022-04-26 03:08:10|251.19|248.39|251.01|248.21|251.19|248.39|251.01|248.21|0
1650942510000|2022-04-26 03:08:30|251.19|248.39|251.19|248.39|251.19|248.39|251.19|248.39|0
1650942520000|2022-04-26 03:08:40|251.01|248.21|250.82|248.02|251.01|248.21|250.82|248.02|0
1650942530000|2022-04-26 03:08:50|251|248.2|250.82|248.02|251|248.2|250.82|248.02|0
1650942540000|2022-04-26 03:09:00|250.74|247.94|250.64|247.84|250.74|247.94|250.64|247.84|0
1650942610000|2022-04-26 03:10:10|250.82|248.02|250.82|248.02|251|248.2|250.82|248.02|0
1650942660000|2022-04-26 03:11:00|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650942670000|2022-04-26 03:11:10|250.82|248.02|250.82|248.02|250.82|248.02|250.82|248.02|0
1650942680000|2022-04-26 03:11:20|250.64|247.84|250.82|248.02|250.82|248.02|250.64|247.84|0
1650942700000|2022-04-26 03:11:40|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650942760000|2022-04-26 03:12:40|250.82|248.02|250.82|248.02|250.82|248.02|250.82|248.02|0
1650942770000|2022-04-26 03:12:50|251|248.2|251|248.2|251|248.2|251|248.2|0
1650942780000|2022-04-26 03:13:00|250.82|248.02|250.82|248.02|250.82|248.02|250.82|248.02|0
1650942790000|2022-04-26 03:13:10|250.73|247.93|250.73|247.93|250.73|247.93|250.73|247.93|0
1650942800000|2022-04-26 03:13:20|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650942850000|2022-04-26 03:14:10|250.82|248.02|250.82|248.02|250.82|248.02|250.82|248.02|0
1650942860000|2022-04-26 03:14:20|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650942970000|2022-04-26 03:16:10|249.37|246.57|249.37|246.57|249.37|246.57|249.37|246.57|0
1650942980000|2022-04-26 03:16:20|249.55|246.75|249.73|246.93|249.73|246.93|249.55|246.75|0
1650942990000|2022-04-26 03:16:30|249.91|247.11|249.73|246.93|249.91|247.11|249.73|246.93|0
1650943000000|2022-04-26 03:16:40|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650943010000|2022-04-26 03:16:50|250.09|247.29|250.09|247.29|250.09|247.29|250.09|247.29|0
1650943020000|2022-04-26 03:17:00|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1650943030000|2022-04-26 03:17:10|250.09|247.29|250.27|247.47|250.27|247.47|250.09|247.29|0
1650943040000|2022-04-26 03:17:20|250.45|247.65|250.45|247.65|250.64|247.84|250.45|247.65|0
1650943050000|2022-04-26 03:17:30|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1650943060000|2022-04-26 03:17:40|250.82|248.02|251|248.2|251|248.2|250.82|248.02|0
1650943080000|2022-04-26 03:18:00|250.82|248.02|251|248.2|251|248.2|250.82|248.02|0
1650943090000|2022-04-26 03:18:10|250.82|248.02|251.18|248.38|251.18|248.38|250.82|248.02|0
1650943110000|2022-04-26 03:18:30|251.36|248.56|251.36|248.56|251.36|248.56|251.18|248.38|0
1650943120000|2022-04-26 03:18:40|251.27|248.47|251.36|248.56|251.36|248.56|251.27|248.47|0
1650943130000|2022-04-26 03:18:50|251.46|248.66|251.36|248.56|251.46|248.66|251.36|248.56|0
1650943140000|2022-04-26 03:19:00|251.18|248.38|251|248.2|251.18|248.38|251|248.2|0
1650943150000|2022-04-26 03:19:10|250.82|248.02|250.45|247.65|250.82|248.02|250.45|247.65|0
1650943160000|2022-04-26 03:19:20|250.63|247.83|250.63|247.83|250.63|247.83|250.63|247.83|0
1650943170000|2022-04-26 03:19:30|250.82|248.02|250.63|247.83|250.82|248.02|250.63|247.83|0
1650943180000|2022-04-26 03:19:40|250.82|248.02|250.82|248.02|250.82|248.02|250.82|248.02|0
1650943190000|2022-04-26 03:19:50|251|248.2|250.82|248.02|251|248.2|250.82|248.02|0
1650943200000|2022-04-26 03:20:00|251|248.2|251|248.2|251|248.2|251|248.2|0
1650943250000|2022-04-26 03:20:50|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1650943260000|2022-04-26 03:21:00|251.27|248.47|251.18|248.38|251.36|248.56|251.18|248.38|0
1650943270000|2022-04-26 03:21:10|251.36|248.56|251.18|248.38|251.36|248.56|251.18|248.38|0
1650943290000|2022-04-26 03:21:30|251|248.2|251|248.2|251|248.2|251|248.2|0
1650943300000|2022-04-26 03:21:40|251.18|248.38|251|248.2|251.18|248.38|251|248.2|0
1650943310000|2022-04-26 03:21:50|250.81|248.01|250.63|247.83|250.81|248.01|250.63|247.83|0
1650943340000|2022-04-26 03:22:20|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1650943350000|2022-04-26 03:22:30|250.63|247.83|250.63|247.83|250.63|247.83|250.63|247.83|0
1650943360000|2022-04-26 03:22:40|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1650943390000|2022-04-26 03:23:10|250.63|247.83|250.63|247.83|250.63|247.83|250.63|247.83|0
1650943400000|2022-04-26 03:23:20|250.55|247.75|250.09|247.29|250.55|247.75|250.09|247.29|0
1650943410000|2022-04-26 03:23:30|250.18|247.38|250.18|247.38|250.18|247.38|250.18|247.38|0
1650943420000|2022-04-26 03:23:40|250.09|247.29|249.73|246.93|250.18|247.38|249.73|246.93|0
1650943430000|2022-04-26 03:23:50|249.54|246.74|249.73|246.93|249.73|246.93|249.54|246.74|0
1650943440000|2022-04-26 03:24:00|249.91|247.11|250.27|247.47|250.27|247.47|249.91|247.11|0
1650943450000|2022-04-26 03:24:10|250.09|247.29|249.91|247.11|250.09|247.29|249.91|247.11|0
1650943460000|2022-04-26 03:24:20|249.82|247.02|249.82|247.02|249.82|247.02|249.82|247.02|0
1650943470000|2022-04-26 03:24:30|249.91|247.11|249.82|247.02|249.91|247.11|249.82|247.02|0
1650943480000|2022-04-26 03:24:40|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650943490000|2022-04-26 03:24:50|250.09|247.29|250.09|247.29|250.09|247.29|250.09|247.29|0
1650943500000|2022-04-26 03:25:00|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1650943510000|2022-04-26 03:25:10|250.18|247.38|250.18|247.38|250.18|247.38|250.18|247.38|0
1650943520000|2022-04-26 03:25:20|250.27|247.47|250.09|247.29|250.27|247.47|250.09|247.29|0
1650943540000|2022-04-26 03:25:40|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1650943550000|2022-04-26 03:25:50|249.72|246.92|249.72|246.92|249.72|246.92|249.72|246.92|0
1650943560000|2022-04-26 03:26:00|249.91|247.11|250|247.2|250|247.2|249.91|247.11|0
1650943570000|2022-04-26 03:26:10|249.9|247.1|250.09|247.29|250.09|247.29|249.9|247.1|0
1650943580000|2022-04-26 03:26:20|250|247.2|250|247.2|250|247.2|250|247.2|0
1650943590000|2022-04-26 03:26:30|249.9|247.1|250|247.2|250.09|247.29|249.9|247.1|0
1650943600000|2022-04-26 03:26:40|249.9|247.1|249.9|247.1|249.9|247.1|249.9|247.1|0
1650943620000|2022-04-26 03:27:00|249.82|247.02|249.82|247.02|249.82|247.02|249.82|247.02|0
1650943630000|2022-04-26 03:27:10|249.9|247.1|249.72|246.92|249.9|247.1|249.72|246.92|0
1650943640000|2022-04-26 03:27:20|249.54|246.74|249.72|246.92|249.72|246.92|249.54|246.74|0
1650943680000|2022-04-26 03:28:00|249.9|247.1|249.72|246.92|249.9|247.1|249.72|246.92|0
1650943710000|2022-04-26 03:28:30|249.64|246.84|249.54|246.74|249.64|246.84|249.54|246.74|0
1650943720000|2022-04-26 03:28:40|249.36|246.56|249.27|246.47|249.36|246.56|249.18|246.38|0
1650943730000|2022-04-26 03:28:50|249.36|246.56|249.54|246.74|249.54|246.74|249.36|246.56|0
1650943740000|2022-04-26 03:29:00|249.45|246.65|249.54|246.74|249.54|246.74|249.36|246.56|0
1650943750000|2022-04-26 03:29:10|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650943790000|2022-04-26 03:29:50|249.45|246.65|249.36|246.56|249.45|246.65|249.36|246.56|0
1650943800000|2022-04-26 03:30:00|249.54|246.74|249.36|246.56|249.54|246.74|249.36|246.56|0
1650943820000|2022-04-26 03:30:20|249.18|246.38|249.18|246.38|249.18|246.38|249.18|246.38|0
1650943850000|2022-04-26 03:30:50|249.27|246.47|249.18|246.38|249.36|246.56|249.18|246.38|0
1650943870000|2022-04-26 03:31:10|249|246.2|249.18|246.38|249.18|246.38|248.82|246.02|0
1650943880000|2022-04-26 03:31:20|249.09|246.29|249.36|246.56|249.36|246.56|249.09|246.29|0
1650943910000|2022-04-26 03:31:50|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1650943920000|2022-04-26 03:32:00|249.63|246.83|249.54|246.74|249.72|246.92|249.54|246.74|0
1650943940000|2022-04-26 03:32:20|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1650943950000|2022-04-26 03:32:30|249.18|246.38|249.18|246.38|249.18|246.38|249.18|246.38|0
1650943960000|2022-04-26 03:32:40|249|246.2|249.18|246.38|249.18|246.38|249|246.2|0
1650943980000|2022-04-26 03:33:00|249|246.2|249.18|246.38|249.18|246.38|249|246.2|0
1650944000000|2022-04-26 03:33:20|249.09|246.29|249.18|246.38|249.18|246.38|249.09|246.29|0
1650944010000|2022-04-26 03:33:30|249.09|246.29|249.09|246.29|249.18|246.38|249.09|246.29|0
1650944020000|2022-04-26 03:33:40|248.99|246.19|249.18|246.38|249.18|246.38|248.99|246.19|0
1650944040000|2022-04-26 03:34:00|249.36|246.56|248.99|246.19|249.36|246.56|248.99|246.19|0
1650944050000|2022-04-26 03:34:10|249.17|246.37|249.54|246.74|249.54|246.74|249.17|246.37|0
1650944060000|2022-04-26 03:34:20|249.36|246.56|249.17|246.37|249.36|246.56|249.17|246.37|0
1650944080000|2022-04-26 03:34:40|249.27|246.47|249.17|246.37|249.27|246.47|249.17|246.37|0
1650944090000|2022-04-26 03:34:50|249.27|246.47|249.17|246.37|249.27|246.47|249.17|246.37|0
1650944100000|2022-04-26 03:35:00|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650944120000|2022-04-26 03:35:20|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1650944130000|2022-04-26 03:35:30|248.63|245.83|248.63|245.83|248.63|245.83|248.63|245.83|0
1650944140000|2022-04-26 03:35:40|248.45|245.65|248.09|245.29|248.45|245.65|248.09|245.29|0
1650944150000|2022-04-26 03:35:50|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1650944160000|2022-04-26 03:36:00|248.63|245.83|248.63|245.83|248.63|245.83|248.63|245.83|0
1650944170000|2022-04-26 03:36:10|248.81|246.01|248.99|246.19|248.99|246.19|248.81|246.01|0
1650944180000|2022-04-26 03:36:20|248.9|246.1|248.99|246.19|248.99|246.19|248.81|246.01|0
1650944190000|2022-04-26 03:36:30|249.09|246.29|249.09|246.29|249.09|246.29|249.09|246.29|0
1650944200000|2022-04-26 03:36:40|248.99|246.19|249.17|246.37|249.17|246.37|248.99|246.19|0
1650944210000|2022-04-26 03:36:50|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1650944220000|2022-04-26 03:37:00|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1650944240000|2022-04-26 03:37:20|249.35|246.55|249.35|246.55|249.54|246.74|249.35|246.55|0
1650944250000|2022-04-26 03:37:30|249.27|246.47|249.17|246.37|249.27|246.47|249.17|246.37|0
1650944260000|2022-04-26 03:37:40|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1650944270000|2022-04-26 03:37:50|249.17|246.37|249.17|246.37|249.17|246.37|249.17|246.37|0
1650944280000|2022-04-26 03:38:00|249.35|246.55|249.17|246.37|249.35|246.55|249.17|246.37|0
1650944290000|2022-04-26 03:38:10|248.99|246.19|248.99|246.19|248.99|246.19|248.99|246.19|0
1650944310000|2022-04-26 03:38:30|249.08|246.28|249.17|246.37|249.17|246.37|249.08|246.28|0
1650944330000|2022-04-26 03:38:50|249.08|246.28|249.17|246.37|249.17|246.37|249.08|246.28|0
1650944340000|2022-04-26 03:39:00|248.99|246.19|249.08|246.28|249.08|246.28|248.99|246.19|0
1650944350000|2022-04-26 03:39:10|249.17|246.37|249.17|246.37|249.17|246.37|249.17|246.37|0
1650944370000|2022-04-26 03:39:30|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1650944400000|2022-04-26 03:40:00|249.53|246.73|250.08|247.28|250.08|247.28|249.53|246.73|0
1650944410000|2022-04-26 03:40:10|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650944420000|2022-04-26 03:40:20|249.53|246.73|249.71|246.91|249.71|246.91|249.53|246.73|0
1650944430000|2022-04-26 03:40:30|249.9|247.1|249.81|247.01|249.9|247.1|249.81|247.01|0
1650944440000|2022-04-26 03:40:40|249.9|247.1|250.08|247.28|250.08|247.28|249.9|247.1|0
1650944450000|2022-04-26 03:40:50|249.9|247.1|249.9|247.1|250.08|247.28|249.9|247.1|0
1650944460000|2022-04-26 03:41:00|249.99|247.19|250.08|247.28|250.08|247.28|249.99|247.19|0
1650944470000|2022-04-26 03:41:10|249.99|247.19|249.9|247.1|249.99|247.19|249.9|247.1|0
1650944480000|2022-04-26 03:41:20|249.99|247.19|249.9|247.1|249.99|247.19|249.9|247.1|0
1650944490000|2022-04-26 03:41:30|249.81|247.01|249.9|247.1|249.9|247.1|249.81|247.01|0
1650944520000|2022-04-26 03:42:00|249.71|246.91|249.9|247.1|249.9|247.1|249.71|246.91|0
1650944530000|2022-04-26 03:42:10|249.99|247.19|250.08|247.28|250.08|247.28|249.99|247.19|0
1650944540000|2022-04-26 03:42:20|249.9|247.1|249.9|247.1|249.99|247.19|249.9|247.1|0
1650944550000|2022-04-26 03:42:30|249.71|246.91|249.89|247.09|249.9|247.1|249.71|246.91|0
1650944560000|2022-04-26 03:42:40|249.71|246.91|249.89|247.09|249.89|247.09|249.71|246.91|0
1650944580000|2022-04-26 03:43:00|249.81|247.01|249.89|247.09|249.89|247.09|249.81|247.01|0
1650944600000|2022-04-26 03:43:20|249.81|247.01|249.71|246.91|249.81|247.01|249.71|246.91|0
1650944610000|2022-04-26 03:43:30|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650944620000|2022-04-26 03:43:40|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650944650000|2022-04-26 03:44:10|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1650944680000|2022-04-26 03:44:40|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1650944700000|2022-04-26 03:45:00|249.89|247.09|250.08|247.28|250.08|247.28|249.89|247.09|0
1650944710000|2022-04-26 03:45:10|250.07|247.27|250.07|247.27|250.07|247.27|250.07|247.27|0
1650944720000|2022-04-26 03:45:20|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1650944740000|2022-04-26 03:45:40|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650944750000|2022-04-26 03:45:50|250.07|247.27|250.07|247.27|250.17|247.37|250.07|247.27|0
1650944780000|2022-04-26 03:46:20|249.89|247.09|249.89|247.09|249.89|247.09|249.71|246.91|0
1650944800000|2022-04-26 03:46:40|249.81|247.01|249.71|246.91|249.81|247.01|249.71|246.91|0
1650944810000|2022-04-26 03:46:50|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1650944820000|2022-04-26 03:47:00|250.07|247.27|250.07|247.27|250.07|247.27|250.07|247.27|0
1650944830000|2022-04-26 03:47:10|249.89|247.09|249.71|246.91|249.89|247.09|249.71|246.91|0
1650944840000|2022-04-26 03:47:20|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1650944860000|2022-04-26 03:47:40|249.99|247.19|250.07|247.27|250.07|247.27|249.99|247.19|0
1650944880000|2022-04-26 03:48:00|249.99|247.19|249.89|247.09|249.99|247.19|249.89|247.09|0
1650944910000|2022-04-26 03:48:30|249.53|246.73|249.71|246.91|249.71|246.91|249.53|246.73|0
1650944920000|2022-04-26 03:48:40|249.8|247|249.71|246.91|249.8|247|249.71|246.91|0
1650944930000|2022-04-26 03:48:50|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1650944950000|2022-04-26 03:49:10|249.71|246.91|249.8|247|249.8|247|249.71|246.91|0
1650944960000|2022-04-26 03:49:20|249.71|246.91|249.89|247.09|249.89|247.09|249.71|246.91|0
1650944980000|2022-04-26 03:49:40|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650945040000|2022-04-26 03:50:40|249.53|246.73|249.71|246.91|249.71|246.91|249.53|246.73|0
1650945060000|2022-04-26 03:51:00|249.53|246.73|249.71|246.91|249.71|246.91|249.53|246.73|0
1650945080000|2022-04-26 03:51:20|249.89|247.09|249.71|246.91|249.89|247.09|249.71|246.91|0
1650945130000|2022-04-26 03:52:10|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650945140000|2022-04-26 03:52:20|249.34|246.54|249.44|246.64|249.44|246.64|249.34|246.54|0
1650945150000|2022-04-26 03:52:30|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1650945160000|2022-04-26 03:52:40|249.53|246.73|249.52|246.72|249.53|246.73|249.52|246.72|0
1650945170000|2022-04-26 03:52:50|249.71|246.91|249.71|246.91|249.98|247.18|249.71|246.91|0
1650945180000|2022-04-26 03:53:00|249.8|247|249.89|247.09|249.89|247.09|249.8|247|0
1650945200000|2022-04-26 03:53:20|249.8|247|249.71|246.91|249.8|247|249.71|246.91|0
1650945220000|2022-04-26 03:53:40|249.8|247|249.89|247.09|249.89|247.09|249.8|247|0
1650945240000|2022-04-26 03:54:00|249.71|246.91|249.89|247.09|249.89|247.09|249.71|246.91|0
1650945250000|2022-04-26 03:54:10|249.8|247|249.89|247.09|249.89|247.09|249.71|246.91|0
1650945260000|2022-04-26 03:54:20|249.71|246.91|249.71|246.91|249.8|247|249.71|246.91|0
1650945270000|2022-04-26 03:54:30|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1650945290000|2022-04-26 03:54:50|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650945300000|2022-04-26 03:55:00|249.89|247.09|249.7|246.9|249.89|247.09|249.7|246.9|0
1650945330000|2022-04-26 03:55:30|249.52|246.72|249.7|246.9|249.7|246.9|249.52|246.72|0
1650945370000|2022-04-26 03:56:10|249.52|246.72|249.52|246.72|249.7|246.9|249.52|246.72|0
1650945380000|2022-04-26 03:56:20|249.34|246.54|249.52|246.72|249.52|246.72|249.34|246.54|0
1650945390000|2022-04-26 03:56:30|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650945450000|2022-04-26 03:57:30|249.52|246.72|249.52|246.72|249.52|246.72|249.52|246.72|0
1650945460000|2022-04-26 03:57:40|249.43|246.63|249.52|246.72|249.52|246.72|249.34|246.54|0
1650945530000|2022-04-26 03:58:50|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1650945540000|2022-04-26 03:59:00|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1650945550000|2022-04-26 03:59:10|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1650945580000|2022-04-26 03:59:40|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1650945590000|2022-04-26 03:59:50|249.34|246.54|248.98|246.18|249.34|246.54|248.98|246.18|0
1650945600000|2022-04-26 04:00:00|248.79|245.99|248.79|245.99|248.98|246.18|248.79|245.99|0
1650945610000|2022-04-26 04:00:10|248.98|246.18|248.98|246.18|248.98|246.18|248.98|246.18|0
1650945620000|2022-04-26 04:00:20|249.16|246.36|248.98|246.18|249.16|246.36|248.98|246.18|0
1650945630000|2022-04-26 04:00:30|248.79|245.99|248.98|246.18|248.98|246.18|248.79|245.99|0
1650945640000|2022-04-26 04:00:40|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650945690000|2022-04-26 04:01:30|248.97|246.17|248.97|246.17|248.97|246.17|248.97|246.17|0
1650945710000|2022-04-26 04:01:50|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1650945760000|2022-04-26 04:02:40|248.61|245.81|248.79|245.99|248.79|245.99|248.61|245.81|0
1650945770000|2022-04-26 04:02:50|248.61|245.81|248.61|245.81|248.61|245.81|248.61|245.81|0
1650945780000|2022-04-26 04:03:00|248.43|245.63|248.43|245.63|248.61|245.81|248.43|245.63|0
1650945820000|2022-04-26 04:03:40|248.79|245.99|248.61|245.81|248.79|245.99|248.61|245.81|0
1650945830000|2022-04-26 04:03:50|248.52|245.72|248.61|245.81|248.61|245.81|248.52|245.72|0
1650945840000|2022-04-26 04:04:00|248.7|245.9|248.61|245.81|248.7|245.9|248.61|245.81|0
1650945860000|2022-04-26 04:04:20|248.7|245.9|248.61|245.81|248.7|245.9|248.61|245.81|0
1650945870000|2022-04-26 04:04:30|248.43|245.63|248.43|245.63|248.43|245.63|248.43|245.63|0
1650945890000|2022-04-26 04:04:50|248.61|245.81|248.61|245.81|248.61|245.81|248.61|245.81|0
1650945910000|2022-04-26 04:05:10|248.7|245.9|248.61|245.81|248.7|245.9|248.61|245.81|0
1650945940000|2022-04-26 04:05:40|248.7|245.9|248.79|245.99|248.79|245.99|248.7|245.9|0
1650945960000|2022-04-26 04:06:00|248.97|246.17|248.88|246.08|248.97|246.17|248.79|245.99|0
1650945970000|2022-04-26 04:06:10|248.97|246.17|248.97|246.17|249.07|246.27|248.97|246.17|0
1650945990000|2022-04-26 04:06:30|249.33|246.53|249.33|246.53|249.33|246.53|249.25|246.45|0
1650946000000|2022-04-26 04:06:40|249.25|246.45|249.15|246.35|249.25|246.45|249.15|246.35|0
1650946020000|2022-04-26 04:07:00|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1650946040000|2022-04-26 04:07:20|249.52|246.72|249.7|246.9|249.7|246.9|249.52|246.72|0
1650946060000|2022-04-26 04:07:40|249.51|246.71|249.7|246.9|249.7|246.9|249.51|246.71|0
1650946070000|2022-04-26 04:07:50|249.51|246.71|249.51|246.71|249.51|246.71|249.51|246.71|0
1650946080000|2022-04-26 04:08:00|249.61|246.81|249.51|246.71|249.61|246.81|249.51|246.71|0
1650946090000|2022-04-26 04:08:10|249.61|246.81|249.61|246.81|249.61|246.81|249.61|246.81|0
1650946100000|2022-04-26 04:08:20|249.51|246.71|249.51|246.71|249.61|246.81|249.51|246.71|0
1650946110000|2022-04-26 04:08:30|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650946120000|2022-04-26 04:08:40|249.79|246.99|249.79|246.99|249.79|246.99|249.79|246.99|0
1650946130000|2022-04-26 04:08:50|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1650946140000|2022-04-26 04:09:00|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1650946170000|2022-04-26 04:09:30|249.97|247.17|249.97|247.17|249.97|247.17|249.97|247.17|0
1650946180000|2022-04-26 04:09:40|249.88|247.08|249.88|247.08|249.97|247.17|249.88|247.08|0
1650946190000|2022-04-26 04:09:50|249.97|247.17|250.06|247.26|250.06|247.26|249.97|247.17|0
1650946200000|2022-04-26 04:10:00|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1650946210000|2022-04-26 04:10:10|250.6|247.8|250.6|247.8|250.6|247.8|250.6|247.8|0
1650946220000|2022-04-26 04:10:20|250.42|247.62|250.6|247.8|250.6|247.8|250.42|247.62|0
1650946240000|2022-04-26 04:10:40|250.42|247.62|250.24|247.44|250.42|247.62|250.24|247.44|0
1650946250000|2022-04-26 04:10:50|250.06|247.26|250.06|247.26|250.15|247.35|250.06|247.26|0
1650946260000|2022-04-26 04:11:00|250.24|247.44|250.24|247.44|250.24|247.44|250.24|247.44|0
1650946270000|2022-04-26 04:11:10|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1650946280000|2022-04-26 04:11:20|250.24|247.44|250.24|247.44|250.24|247.44|250.24|247.44|0
1650946290000|2022-04-26 04:11:30|250.15|247.35|250.15|247.35|250.15|247.35|250.06|247.26|0
1650946300000|2022-04-26 04:11:40|250.06|247.26|249.88|247.08|250.06|247.26|249.88|247.08|0
1650946320000|2022-04-26 04:12:00|250.06|247.26|249.79|246.99|250.06|247.26|249.79|246.99|0
1650946330000|2022-04-26 04:12:10|249.69|246.89|249.69|246.89|249.69|246.89|249.69|246.89|0
1650946370000|2022-04-26 04:12:50|249.79|246.99|249.79|246.99|249.79|246.99|249.79|246.99|0
1650946380000|2022-04-26 04:13:00|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650946410000|2022-04-26 04:13:30|249.97|247.17|249.97|247.17|249.97|247.17|249.87|247.07|0
1650946420000|2022-04-26 04:13:40|250.06|247.26|249.87|247.07|250.06|247.26|249.87|247.07|0
1650946430000|2022-04-26 04:13:50|249.97|247.17|249.87|247.07|249.97|247.17|249.87|247.07|0
1650946440000|2022-04-26 04:14:00|249.97|247.17|249.87|247.07|249.97|247.17|249.87|247.07|0
1650946480000|2022-04-26 04:14:40|249.79|246.99|249.79|246.99|249.87|247.07|249.79|246.99|0
1650946490000|2022-04-26 04:14:50|249.69|246.89|249.69|246.89|249.69|246.89|249.69|246.89|0
1650946530000|2022-04-26 04:15:30|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650946560000|2022-04-26 04:16:00|249.97|247.17|249.87|247.07|249.97|247.17|249.87|247.07|0
1650946570000|2022-04-26 04:16:10|250.05|247.25|249.87|247.07|250.05|247.25|249.87|247.07|0
1650946610000|2022-04-26 04:16:50|249.78|246.98|249.78|246.98|249.78|246.98|249.78|246.98|0
1650946620000|2022-04-26 04:17:00|249.69|246.89|249.69|246.89|249.69|246.89|249.69|246.89|0
1650946640000|2022-04-26 04:17:20|249.6|246.8|249.6|246.8|249.6|246.8|249.6|246.8|0
1650946650000|2022-04-26 04:17:30|249.51|246.71|249.51|246.71|249.51|246.71|249.51|246.71|0
1650946680000|2022-04-26 04:18:00|249.6|246.8|249.69|246.89|249.69|246.89|249.6|246.8|0
1650946710000|2022-04-26 04:18:30|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650946740000|2022-04-26 04:19:00|249.97|247.17|249.96|247.16|249.97|247.17|249.87|247.07|0
1650946750000|2022-04-26 04:19:10|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650946790000|2022-04-26 04:19:50|250.05|247.25|250.05|247.25|250.05|247.25|250.05|247.25|0
1650946800000|2022-04-26 04:20:00|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1650946860000|2022-04-26 04:21:00|249.96|247.16|249.87|247.07|249.96|247.16|249.87|247.07|0
1650946870000|2022-04-26 04:21:10|250.05|247.25|250.05|247.25|250.05|247.25|250.05|247.25|0
1650946890000|2022-04-26 04:21:30|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1650946900000|2022-04-26 04:21:40|250.33|247.53|250.23|247.43|250.33|247.53|250.23|247.43|0
1650946910000|2022-04-26 04:21:50|250.33|247.53|250.41|247.61|250.41|247.61|250.33|247.53|0
1650946920000|2022-04-26 04:22:00|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1650946980000|2022-04-26 04:23:00|250.33|247.53|250.23|247.43|250.33|247.53|250.23|247.43|0
1650947040000|2022-04-26 04:24:00|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1650947050000|2022-04-26 04:24:10|250.59|247.79|250.41|247.61|250.59|247.79|250.41|247.61|0
1650947090000|2022-04-26 04:24:50|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1650947110000|2022-04-26 04:25:10|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1650947120000|2022-04-26 04:25:20|250.32|247.52|250.23|247.43|250.32|247.52|250.23|247.43|0
1650947130000|2022-04-26 04:25:30|250.32|247.52|250.41|247.61|250.41|247.61|250.32|247.52|0
1650947160000|2022-04-26 04:26:00|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1650947240000|2022-04-26 04:27:20|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1650947260000|2022-04-26 04:27:40|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1650947280000|2022-04-26 04:28:00|250.32|247.52|250.41|247.61|250.41|247.61|250.23|247.43|0
1650947290000|2022-04-26 04:28:10|250.32|247.52|250.23|247.43|250.32|247.52|250.23|247.43|0
1650947310000|2022-04-26 04:28:30|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1650947320000|2022-04-26 04:28:40|250.32|247.52|250.23|247.43|250.32|247.52|250.23|247.43|0
1650947350000|2022-04-26 04:29:10|250.32|247.52|250.41|247.61|250.41|247.61|250.32|247.52|0
1650947360000|2022-04-26 04:29:20|250.32|247.52|250.23|247.43|250.32|247.52|250.23|247.43|0
1650947380000|2022-04-26 04:29:40|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1650947400000|2022-04-26 04:30:00|250.23|247.43|250.04|247.24|250.23|247.43|250.04|247.24|0
1650947420000|2022-04-26 04:30:20|250.14|247.34|250.14|247.34|250.14|247.34|250.14|247.34|0
1650947430000|2022-04-26 04:30:30|250.04|247.24|250.23|247.43|250.23|247.43|250.04|247.24|0
1650947460000|2022-04-26 04:31:00|250.04|247.24|249.86|247.06|250.04|247.24|249.86|247.06|0
1650947480000|2022-04-26 04:31:20|249.96|247.16|249.86|247.06|249.96|247.16|249.86|247.06|0
1650947490000|2022-04-26 04:31:30|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650947510000|2022-04-26 04:31:50|249.86|247.06|249.86|247.06|249.86|247.06|249.86|247.06|0
1650947750000|2022-04-26 04:35:50|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650947760000|2022-04-26 04:36:00|250.22|247.42|250.04|247.24|250.22|247.42|250.04|247.24|0
1650947860000|2022-04-26 04:37:40|250.22|247.42|250.22|247.42|250.22|247.42|250.22|247.42|0
1650947890000|2022-04-26 04:38:10|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650947910000|2022-04-26 04:38:30|250.22|247.42|250.04|247.24|250.22|247.42|250.04|247.24|0
1650947920000|2022-04-26 04:38:40|250.22|247.42|250.22|247.42|250.22|247.42|250.22|247.42|0
1650947940000|2022-04-26 04:39:00|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1650948000000|2022-04-26 04:40:00|249.86|247.06|249.86|247.06|249.86|247.06|249.86|247.06|0
1650948010000|2022-04-26 04:40:10|249.77|246.97|249.77|246.97|249.77|246.97|249.77|246.97|0
1650948020000|2022-04-26 04:40:20|249.49|246.69|249.59|246.79|249.59|246.79|249.49|246.69|0
1650948030000|2022-04-26 04:40:30|249.49|246.69|249.49|246.69|249.49|246.69|249.49|246.69|0
1650948050000|2022-04-26 04:40:50|249.59|246.79|249.49|246.69|249.59|246.79|249.49|246.69|0
1650948060000|2022-04-26 04:41:00|249.67|246.87|249.67|246.87|249.67|246.87|249.67|246.87|0
1650948190000|2022-04-26 04:43:10|249.49|246.69|249.49|246.69|249.49|246.69|249.49|246.69|0
1650948200000|2022-04-26 04:43:20|249.67|246.87|249.67|246.87|249.67|246.87|249.67|246.87|0
1650948280000|2022-04-26 04:44:40|249.49|246.69|249.49|246.69|249.49|246.69|249.49|246.69|0
1650948310000|2022-04-26 04:45:10|249.67|246.87|249.67|246.87|249.67|246.87|249.67|246.87|0
1650948320000|2022-04-26 04:45:20|249.58|246.78|249.49|246.69|249.58|246.78|249.49|246.69|0
1650948410000|2022-04-26 04:46:50|249.67|246.87|249.67|246.87|249.67|246.87|249.67|246.87|0
1650948440000|2022-04-26 04:47:20|249.76|246.96|249.67|246.87|249.76|246.96|249.67|246.87|0
1650948590000|2022-04-26 04:49:50|249.49|246.69|249.49|246.69|249.49|246.69|249.49|246.69|0
1650948720000|2022-04-26 04:52:00|249.67|246.87|249.67|246.87|249.67|246.87|249.67|246.87|0
1650948780000|2022-04-26 04:53:00|249.58|246.78|249.58|246.78|249.58|246.78|249.58|246.78|0
1650948790000|2022-04-26 04:53:10|249.48|246.68|249.48|246.68|249.48|246.68|249.48|246.68|0
1650948830000|2022-04-26 04:53:50|249.3|246.5|249.3|246.5|249.3|246.5|249.3|246.5|0
1650948890000|2022-04-26 04:54:50|249.48|246.68|249.3|246.5|249.48|246.68|249.3|246.5|0
1650949010000|2022-04-26 04:56:50|249.48|246.68|249.48|246.68|249.48|246.68|249.48|246.68|0
1650949040000|2022-04-26 04:57:20|249.3|246.5|249.3|246.5|249.3|246.5|249.3|246.5|0
1650949070000|2022-04-26 04:57:50|249.74|246.94|249.74|246.94|249.74|246.94|249.74|246.94|0
1650949080000|2022-04-26 04:58:00|249.93|247.13|249.74|246.94|249.93|247.13|249.74|246.94|0
1650949200000|2022-04-26 05:00:00|249.92|247.12|249.92|247.12|249.92|247.12|249.92|247.12|0
1650949210000|2022-04-26 05:00:10|249.74|246.94|249.84|247.04|249.84|247.04|249.74|246.94|0
1650949220000|2022-04-26 05:00:20|249.92|247.12|250.11|247.31|250.11|247.31|249.92|247.12|0
1650949230000|2022-04-26 05:00:30|250.29|247.49|250.11|247.31|250.29|247.49|250.11|247.31|0
1650949240000|2022-04-26 05:00:40|249.92|247.12|250.02|247.22|250.02|247.22|249.92|247.12|0
1650949250000|2022-04-26 05:00:50|249.92|247.12|249.92|247.12|249.92|247.12|249.92|247.12|0
1650949260000|2022-04-26 05:01:00|250.11|247.31|250.11|247.31|250.11|247.31|250.11|247.31|0
1650949280000|2022-04-26 05:01:20|250.29|247.49|250.29|247.49|250.29|247.49|250.29|247.49|0
1650949290000|2022-04-26 05:01:30|250.11|247.31|250.29|247.49|250.29|247.49|250.11|247.31|0
1650949300000|2022-04-26 05:01:40|250.47|247.67|250.47|247.67|250.47|247.67|250.47|247.67|0
1650949310000|2022-04-26 05:01:50|250.38|247.58|250.29|247.49|250.47|247.67|250.29|247.49|0
1650949330000|2022-04-26 05:02:10|250.1|247.3|250.1|247.3|250.1|247.3|250.1|247.3|0
1650949340000|2022-04-26 05:02:20|249.74|246.94|249.74|246.94|249.92|247.12|249.74|246.94|0
1650949350000|2022-04-26 05:02:30|249.56|246.76|249.56|246.76|249.56|246.76|249.56|246.76|0
1650949370000|2022-04-26 05:02:50|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650949380000|2022-04-26 05:03:00|249.29|246.49|249.38|246.58|249.38|246.58|249.29|246.49|0
1650949400000|2022-04-26 05:03:20|249.2|246.4|249.38|246.58|249.38|246.58|249.2|246.4|0
1650949410000|2022-04-26 05:03:30|249.2|246.4|249.2|246.4|249.2|246.4|249.2|246.4|0
1650949420000|2022-04-26 05:03:40|249.38|246.58|249.38|246.58|249.38|246.58|249.38|246.58|0
1650949440000|2022-04-26 05:04:00|249.56|246.76|249.56|246.76|249.56|246.76|249.56|246.76|0
1650949450000|2022-04-26 05:04:10|249.74|246.94|249.92|247.12|249.92|247.12|249.74|246.94|0
1650949460000|2022-04-26 05:04:20|250.02|247.22|250.02|247.22|250.02|247.22|250.02|247.22|0
1650949470000|2022-04-26 05:04:30|250.1|247.3|249.74|246.94|250.1|247.3|249.74|246.94|0
1650949480000|2022-04-26 05:04:40|249.65|246.85|249.65|246.85|249.74|246.94|249.65|246.85|0
1650949490000|2022-04-26 05:04:50|249.74|246.94|249.74|246.94|249.74|246.94|249.74|246.94|0
1650949500000|2022-04-26 05:05:00|249.92|247.12|249.92|247.12|249.92|247.12|249.83|247.03|0
1650949510000|2022-04-26 05:05:10|249.83|247.03|249.92|247.12|249.92|247.12|249.83|247.03|0
1650949520000|2022-04-26 05:05:20|250.02|247.22|250.1|247.3|250.1|247.3|250.02|247.22|0
1650949540000|2022-04-26 05:05:40|250.28|247.48|250.47|247.67|250.47|247.67|250.28|247.48|0
1650949550000|2022-04-26 05:05:50|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1650949560000|2022-04-26 05:06:00|250.83|248.03|250.83|248.03|250.83|248.03|250.83|248.03|0
1650949580000|2022-04-26 05:06:20|251.01|248.21|250.83|248.03|251.01|248.21|250.83|248.03|0
1650949590000|2022-04-26 05:06:30|251.01|248.21|251.01|248.21|251.01|248.21|251.01|248.21|0
1650949600000|2022-04-26 05:06:40|251.37|248.57|251.19|248.39|251.37|248.57|251.19|248.39|0
1650949610000|2022-04-26 05:06:50|251.37|248.57|251.74|248.94|251.74|248.94|251.37|248.57|0
1650949620000|2022-04-26 05:07:00|251.92|249.12|251.92|249.12|251.92|249.12|251.92|249.12|0
1650949630000|2022-04-26 05:07:10|251.74|248.94|251.92|249.12|251.92|249.12|251.74|248.94|0
1650949640000|2022-04-26 05:07:20|251.74|248.94|251.92|249.12|251.92|249.12|251.74|248.94|0
1650949660000|2022-04-26 05:07:40|252.1|249.3|251.74|248.94|252.1|249.3|251.74|248.94|0
1650949670000|2022-04-26 05:07:50|251.92|249.12|251.74|248.94|251.92|249.12|251.74|248.94|0
1650949680000|2022-04-26 05:08:00|251.55|248.75|251.74|248.94|251.74|248.94|251.55|248.75|0
1650949690000|2022-04-26 05:08:10|251.92|249.12|252.1|249.3|252.1|249.3|251.92|249.12|0
1650949700000|2022-04-26 05:08:20|252.19|249.39|252.19|249.39|252.19|249.39|252.19|249.39|0
1650949710000|2022-04-26 05:08:30|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1650949720000|2022-04-26 05:08:40|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1650949730000|2022-04-26 05:08:50|252.56|249.76|252.56|249.76|252.56|249.76|252.56|249.76|0
1650949740000|2022-04-26 05:09:00|252.46|249.66|252.83|250.03|252.83|250.03|252.46|249.66|0
1650949750000|2022-04-26 05:09:10|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1650949760000|2022-04-26 05:09:20|253.19|250.39|253.38|250.58|253.38|250.58|253.19|250.39|0
1650949770000|2022-04-26 05:09:30|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1650949780000|2022-04-26 05:09:40|253.38|250.58|253.38|250.58|253.38|250.58|253.19|250.39|0
1650949800000|2022-04-26 05:10:00|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1650949810000|2022-04-26 05:10:10|253.01|250.21|252.83|250.03|253.01|250.21|252.83|250.03|0
1650949820000|2022-04-26 05:10:20|252.65|249.85|252.65|249.85|252.65|249.85|252.65|249.85|0
1650949830000|2022-04-26 05:10:30|252.46|249.66|252.65|249.85|252.65|249.85|252.46|249.66|0
1650949840000|2022-04-26 05:10:40|252.56|249.76|252.65|249.85|252.65|249.85|252.56|249.76|0
1650949860000|2022-04-26 05:11:00|252.74|249.94|252.64|249.84|252.74|249.94|252.64|249.84|0
1650949880000|2022-04-26 05:11:20|252.46|249.66|252.28|249.48|252.46|249.66|252.28|249.48|0
1650949890000|2022-04-26 05:11:30|251.92|249.12|251.92|249.12|251.92|249.12|251.92|249.12|0
1650949900000|2022-04-26 05:11:40|252.1|249.3|251.92|249.12|252.1|249.3|251.92|249.12|0
1650949910000|2022-04-26 05:11:50|251.73|248.93|251.73|248.93|251.92|249.12|251.73|248.93|0
1650949920000|2022-04-26 05:12:00|251.92|249.12|251.73|248.93|251.92|249.12|251.73|248.93|0
1650949930000|2022-04-26 05:12:10|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1650949940000|2022-04-26 05:12:20|251.55|248.75|251.55|248.75|251.55|248.75|251.55|248.75|0
1650949950000|2022-04-26 05:12:30|251.73|248.93|251.73|248.93|251.73|248.93|251.73|248.93|0
1650949960000|2022-04-26 05:12:40|251.91|249.11|251.55|248.75|251.91|249.11|251.55|248.75|0
1650949970000|2022-04-26 05:12:50|251.73|248.93|251.91|249.11|251.91|249.11|251.73|248.93|0
1650949980000|2022-04-26 05:13:00|252.1|249.3|252.1|249.3|252.1|249.3|252.1|249.3|0
1650949990000|2022-04-26 05:13:10|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1650950000000|2022-04-26 05:13:20|252.64|249.84|252.64|249.84|252.64|249.84|252.64|249.84|0
1650950010000|2022-04-26 05:13:30|252.74|249.94|252.74|249.94|252.74|249.94|252.74|249.94|0
1650950020000|2022-04-26 05:13:40|252.83|250.03|253.01|250.21|253.01|250.21|252.83|250.03|0
1650950030000|2022-04-26 05:13:50|252.92|250.12|252.92|250.12|252.92|250.12|252.92|250.12|0
1650950040000|2022-04-26 05:14:00|252.83|250.03|252.64|249.84|252.83|250.03|252.64|249.84|0
1650950050000|2022-04-26 05:14:10|252.83|250.03|252.83|250.03|252.83|250.03|252.83|250.03|0
1650950070000|2022-04-26 05:14:30|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1650950080000|2022-04-26 05:14:40|252.82|250.02|252.82|250.02|252.82|250.02|252.74|249.94|0
1650950090000|2022-04-26 05:14:50|253.01|250.21|252.92|250.12|253.01|250.21|252.92|250.12|0
1650950100000|2022-04-26 05:15:00|253.01|250.21|253.19|250.39|253.37|250.57|253.01|250.21|0
1650950110000|2022-04-26 05:15:10|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1650950120000|2022-04-26 05:15:20|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1650950130000|2022-04-26 05:15:30|253.01|250.21|253.01|250.21|253.01|250.21|253.01|250.21|0
1650950150000|2022-04-26 05:15:50|252.82|250.02|253.01|250.21|253.01|250.21|252.82|250.02|0
1650950170000|2022-04-26 05:16:10|253.1|250.3|253.19|250.39|253.19|250.39|253.01|250.21|0
1650950210000|2022-04-26 05:16:50|253.37|250.57|253.19|250.39|253.37|250.57|253.19|250.39|0
1650950220000|2022-04-26 05:17:00|253.28|250.48|253.37|250.57|253.37|250.57|253.28|250.48|0
1650950240000|2022-04-26 05:17:20|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1650950250000|2022-04-26 05:17:30|253.28|250.48|253.01|250.21|253.28|250.48|253.01|250.21|0
1650950260000|2022-04-26 05:17:40|253.19|250.39|253.19|250.39|253.19|250.39|253.19|250.39|0
1650950270000|2022-04-26 05:17:50|253.37|250.57|253.55|250.75|253.55|250.75|253.37|250.57|0
1650950280000|2022-04-26 05:18:00|253.74|250.94|253.74|250.94|253.74|250.94|253.65|250.85|0
1650950290000|2022-04-26 05:18:10|253.92|251.12|253.92|251.12|253.92|251.12|253.92|251.12|0
1650950300000|2022-04-26 05:18:20|253.74|250.94|253.55|250.75|253.74|250.94|253.55|250.75|0
1650950310000|2022-04-26 05:18:30|253.74|250.94|253.74|250.94|253.74|250.94|253.74|250.94|0
1650950320000|2022-04-26 05:18:40|253.92|251.12|254.1|251.3|254.1|251.3|253.92|251.12|0
1650950330000|2022-04-26 05:18:50|254.47|251.67|254.65|251.85|254.65|251.85|254.47|251.67|0
1650950340000|2022-04-26 05:19:00|254.47|251.67|254.28|251.48|254.47|251.67|254.28|251.48|0
1650950350000|2022-04-26 05:19:10|254.47|251.67|254.65|251.85|254.65|251.85|254.47|251.67|0
1650950360000|2022-04-26 05:19:20|254.47|251.67|254.47|251.67|254.65|251.85|254.47|251.67|0
1650950370000|2022-04-26 05:19:30|254.28|251.48|254.28|251.48|254.28|251.48|254.28|251.48|0
1650950380000|2022-04-26 05:19:40|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1650950390000|2022-04-26 05:19:50|254.47|251.67|254.28|251.48|254.47|251.67|254.28|251.48|0
1650950400000|2022-04-26 05:20:00|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1650950420000|2022-04-26 05:20:20|254.28|251.48|254.19|251.39|254.28|251.48|254.19|251.39|0
1650950430000|2022-04-26 05:20:30|254.1|251.3|254.28|251.48|254.28|251.48|254.1|251.3|0
1650950460000|2022-04-26 05:21:00|254.47|251.67|254.28|251.48|254.47|251.67|254.28|251.48|0
1650950470000|2022-04-26 05:21:10|254.19|251.39|254.28|251.48|254.28|251.48|254.19|251.39|0
1650950480000|2022-04-26 05:21:20|254.38|251.58|254.28|251.48|254.38|251.58|254.28|251.48|0
1650950490000|2022-04-26 05:21:30|254.38|251.58|254.28|251.48|254.38|251.58|254.28|251.48|0
1650950520000|2022-04-26 05:22:00|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1650950540000|2022-04-26 05:22:20|253.92|251.12|253.92|251.12|253.92|251.12|253.92|251.12|0
1650950550000|2022-04-26 05:22:30|254.1|251.3|253.92|251.12|254.1|251.3|253.92|251.12|0
1650950560000|2022-04-26 05:22:40|253.73|250.93|253.55|250.75|253.73|250.93|253.55|250.75|0
1650950570000|2022-04-26 05:22:50|253.37|250.57|253.55|250.75|253.55|250.75|253.37|250.57|0
1650950580000|2022-04-26 05:23:00|253.37|250.57|253.37|250.57|253.37|250.57|253.37|250.57|0
1650950590000|2022-04-26 05:23:10|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1650950610000|2022-04-26 05:23:30|253.37|250.57|253.18|250.38|253.37|250.57|253.18|250.38|0
1650950620000|2022-04-26 05:23:40|253|250.2|253|250.2|253|250.2|253|250.2|0
1650950630000|2022-04-26 05:23:50|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1650950640000|2022-04-26 05:24:00|253.46|250.66|253.37|250.57|253.46|250.66|253.37|250.57|0
1650950650000|2022-04-26 05:24:10|253.55|250.75|253.55|250.75|253.55|250.75|253.55|250.75|0
1650950660000|2022-04-26 05:24:20|253.73|250.93|253.55|250.75|253.73|250.93|253.55|250.75|0
1650950680000|2022-04-26 05:24:40|253.64|250.84|253.64|250.84|253.64|250.84|253.64|250.84|0
1650950690000|2022-04-26 05:24:50|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1650950700000|2022-04-26 05:25:00|253.55|250.75|253.55|250.75|253.55|250.75|253.55|250.75|0
1650950710000|2022-04-26 05:25:10|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1650950720000|2022-04-26 05:25:20|253.55|250.75|253.55|250.75|253.55|250.75|253.55|250.75|0
1650950730000|2022-04-26 05:25:30|253.37|250.57|253.37|250.57|253.37|250.57|253.37|250.57|0
1650950750000|2022-04-26 05:25:50|253.28|250.48|253|250.2|253.28|250.48|253|250.2|0
1650950760000|2022-04-26 05:26:00|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1650950770000|2022-04-26 05:26:10|253|250.2|252.82|250.02|253|250.2|252.82|250.02|0
1650950780000|2022-04-26 05:26:20|253|250.2|252.82|250.02|253|250.2|252.82|250.02|0
1650950790000|2022-04-26 05:26:30|253|250.2|253|250.2|253|250.2|253|250.2|0
1650950800000|2022-04-26 05:26:40|253.09|250.29|253.09|250.29|253.09|250.29|253.09|250.29|0
1650950810000|2022-04-26 05:26:50|253.18|250.38|253.46|250.66|253.55|250.75|253.18|250.38|0
1650950820000|2022-04-26 05:27:00|253.55|250.75|253.55|250.75|253.55|250.75|253.55|250.75|0
1650950830000|2022-04-26 05:27:10|253.64|250.84|253.64|250.84|253.64|250.84|253.64|250.84|0
1650950840000|2022-04-26 05:27:20|253.55|250.75|253.73|250.93|253.73|250.93|253.55|250.75|0
1650950850000|2022-04-26 05:27:30|253.55|250.75|253.55|250.75|253.55|250.75|253.55|250.75|0
1650950870000|2022-04-26 05:27:50|253.36|250.56|253.36|250.56|253.36|250.56|253.36|250.56|0
1650950880000|2022-04-26 05:28:00|253.18|250.38|253.18|250.38|253.18|250.38|253.18|250.38|0
1650950900000|2022-04-26 05:28:20|253.36|250.56|253.18|250.38|253.36|250.56|253.18|250.38|0
1650950920000|2022-04-26 05:28:40|253.36|250.56|253.55|250.75|253.55|250.75|253.36|250.56|0
1650950930000|2022-04-26 05:28:50|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1650950940000|2022-04-26 05:29:00|253.91|251.11|253.91|251.11|253.91|251.11|253.91|251.11|0
1650950970000|2022-04-26 05:29:30|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1650950980000|2022-04-26 05:29:40|253.55|250.75|253.73|250.93|253.73|250.93|253.55|250.75|0
1650950990000|2022-04-26 05:29:50|253.55|250.75|253.54|250.74|253.55|250.75|253.54|250.74|0
1650951000000|2022-04-26 05:30:00|253.36|250.56|253.64|250.84|253.64|250.84|253.36|250.56|0
1650951010000|2022-04-26 05:30:10|253.54|250.74|253.36|250.56|253.54|250.74|253.36|250.56|0
1650951030000|2022-04-26 05:30:30|253.54|250.74|253.54|250.74|253.54|250.74|253.54|250.74|0
1650951040000|2022-04-26 05:30:40|253.36|250.56|253.18|250.38|253.36|250.56|253.18|250.38|0
1650951050000|2022-04-26 05:30:50|253.27|250.47|253.18|250.38|253.27|250.47|253.18|250.38|0
1650951070000|2022-04-26 05:31:10|252.81|250.01|252.63|249.83|252.81|250.01|252.63|249.83|0
1650951080000|2022-04-26 05:31:20|252.45|249.65|252.45|249.65|252.63|249.83|252.45|249.65|0
1650951100000|2022-04-26 05:31:40|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1650951110000|2022-04-26 05:31:50|252.36|249.56|252.27|249.47|252.36|249.56|252.27|249.47|0
1650951120000|2022-04-26 05:32:00|252.08|249.28|251.9|249.1|252.08|249.28|251.9|249.1|0
1650951130000|2022-04-26 05:32:10|252|249.2|252.08|249.28|252.08|249.28|252|249.2|0
1650951140000|2022-04-26 05:32:20|252.18|249.38|252.27|249.47|252.27|249.47|252.08|249.28|0
1650951150000|2022-04-26 05:32:30|252.45|249.65|252.45|249.65|252.45|249.65|252.45|249.65|0
1650951160000|2022-04-26 05:32:40|252.63|249.83|252.54|249.74|252.63|249.83|252.54|249.74|0
1650951170000|2022-04-26 05:32:50|252.45|249.65|252.27|249.47|252.45|249.65|252.27|249.47|0
1650951180000|2022-04-26 05:33:00|252.18|249.38|252.18|249.38|252.27|249.47|252.18|249.38|0
1650951190000|2022-04-26 05:33:10|252.08|249.28|252.08|249.28|252.08|249.28|252|249.2|0
1650951210000|2022-04-26 05:33:30|252.18|249.38|252.18|249.38|252.18|249.38|252.18|249.38|0
1650951220000|2022-04-26 05:33:40|252.08|249.28|252.27|249.47|252.27|249.47|252.08|249.28|0
1650951230000|2022-04-26 05:33:50|252.36|249.56|252.45|249.65|252.45|249.65|252.36|249.56|0
1650951240000|2022-04-26 05:34:00|252.36|249.56|252.54|249.74|252.54|249.74|252.26|249.46|0
1650951250000|2022-04-26 05:34:10|252.45|249.65|252.63|249.83|252.63|249.83|252.45|249.65|0
1650951260000|2022-04-26 05:34:20|252.72|249.92|252.63|249.83|252.81|250.01|252.63|249.83|0
1650951270000|2022-04-26 05:34:30|252.72|249.92|252.81|250.01|252.81|250.01|252.72|249.92|0
1650951280000|2022-04-26 05:34:40|252.45|249.65|252.45|249.65|252.45|249.65|252.45|249.65|0
1650951290000|2022-04-26 05:34:50|252.63|249.83|252.81|250.01|252.81|250.01|252.63|249.83|0
1650951300000|2022-04-26 05:35:00|252.63|249.83|252.63|249.83|252.63|249.83|252.63|249.83|0
1650951310000|2022-04-26 05:35:10|252.81|250.01|252.81|250.01|252.81|250.01|252.81|250.01|0
1650951320000|2022-04-26 05:35:20|252.99|250.19|252.91|250.11|252.99|250.19|252.91|250.11|0
1650951330000|2022-04-26 05:35:30|252.99|250.19|252.81|250.01|252.99|250.19|252.81|250.01|0
1650951350000|2022-04-26 05:35:50|252.63|249.83|252.81|250.01|252.81|250.01|252.63|249.83|0
1650951360000|2022-04-26 05:36:00|252.63|249.83|252.81|250.01|252.81|250.01|252.63|249.83|0
1650951380000|2022-04-26 05:36:20|252.63|249.83|252.45|249.65|252.63|249.83|252.45|249.65|0
1650951390000|2022-04-26 05:36:30|252.63|249.83|252.45|249.65|252.63|249.83|252.45|249.65|0
1650951410000|2022-04-26 05:36:50|252.63|249.83|252.81|250.01|252.81|250.01|252.63|249.83|0
1650951420000|2022-04-26 05:37:00|252.9|250.1|252.81|250.01|252.9|250.1|252.81|250.01|0
1650951430000|2022-04-26 05:37:10|252.99|250.19|252.9|250.1|252.99|250.19|252.9|250.1|0
1650951440000|2022-04-26 05:37:20|252.99|250.19|252.81|250.01|252.99|250.19|252.81|250.01|0
1650951460000|2022-04-26 05:37:40|252.99|250.19|252.99|250.19|252.99|250.19|252.9|250.1|0
1650951470000|2022-04-26 05:37:50|253.17|250.37|253.17|250.37|253.17|250.37|253.17|250.37|0
1650951480000|2022-04-26 05:38:00|252.99|250.19|252.99|250.19|252.99|250.19|252.99|250.19|0
1650951490000|2022-04-26 05:38:10|253.17|250.37|253.09|250.29|253.17|250.37|253.09|250.29|0
1650951500000|2022-04-26 05:38:20|253.17|250.37|253.17|250.37|253.17|250.37|252.99|250.19|0
1650951510000|2022-04-26 05:38:30|252.99|250.19|252.99|250.19|252.99|250.19|252.99|250.19|0
1650951520000|2022-04-26 05:38:40|253.09|250.29|253.17|250.37|253.17|250.37|253.09|250.29|0
1650951540000|2022-04-26 05:39:00|252.99|250.19|252.99|250.19|252.99|250.19|252.99|250.19|0
1650951550000|2022-04-26 05:39:10|252.81|250.01|252.81|250.01|252.81|250.01|252.81|250.01|0
1650951560000|2022-04-26 05:39:20|252.99|250.19|252.72|249.92|252.99|250.19|252.72|249.92|0
1650951570000|2022-04-26 05:39:30|252.63|249.83|252.81|250.01|252.81|250.01|252.63|249.83|0
1650951590000|2022-04-26 05:39:50|252.63|249.83|252.81|250.01|252.81|250.01|252.63|249.83|0
1650951600000|2022-04-26 05:40:00|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1650951610000|2022-04-26 05:40:10|252.63|249.83|252.63|249.83|252.63|249.83|252.63|249.83|0
1650951620000|2022-04-26 05:40:20|252.44|249.64|252.63|249.83|252.63|249.83|252.44|249.64|0
1650951630000|2022-04-26 05:40:30|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1650951670000|2022-04-26 05:41:10|252.26|249.46|252.08|249.28|252.26|249.46|252.08|249.28|0
1650951680000|2022-04-26 05:41:20|251.9|249.1|251.99|249.19|251.99|249.19|251.9|249.1|0
1650951690000|2022-04-26 05:41:30|251.9|249.1|252.08|249.28|252.08|249.28|251.9|249.1|0
1650951700000|2022-04-26 05:41:40|251.9|249.1|252.17|249.37|252.17|249.37|251.9|249.1|0
1650951710000|2022-04-26 05:41:50|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1650951730000|2022-04-26 05:42:10|251.9|249.1|252.26|249.46|252.26|249.46|251.9|249.1|0
1650951740000|2022-04-26 05:42:20|252.35|249.55|252.35|249.55|252.35|249.55|252.35|249.55|0
1650951750000|2022-04-26 05:42:30|252.26|249.46|252.26|249.46|252.35|249.55|252.26|249.46|0
1650951760000|2022-04-26 05:42:40|252.44|249.64|252.26|249.46|252.44|249.64|252.26|249.46|0
1650951770000|2022-04-26 05:42:50|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1650951780000|2022-04-26 05:43:00|252.26|249.46|252.26|249.46|252.26|249.46|252.26|249.46|0
1650951790000|2022-04-26 05:43:10|252.17|249.37|252.44|249.64|252.44|249.64|252.17|249.37|0
1650951800000|2022-04-26 05:43:20|252.26|249.46|252.26|249.46|252.26|249.46|252.26|249.46|0
1650951810000|2022-04-26 05:43:30|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1650951820000|2022-04-26 05:43:40|252.26|249.46|252.26|249.46|252.44|249.64|252.26|249.46|0
1650951840000|2022-04-26 05:44:00|252.35|249.55|252.26|249.46|252.44|249.64|252.26|249.46|0
1650951850000|2022-04-26 05:44:10|252.35|249.55|252.26|249.46|252.35|249.55|252.26|249.46|0
1650951860000|2022-04-26 05:44:20|252.08|249.28|252.26|249.46|252.26|249.46|252.08|249.28|0
1650951870000|2022-04-26 05:44:30|252.08|249.28|251.89|249.09|252.08|249.28|251.89|249.09|0
1650951890000|2022-04-26 05:44:50|251.71|248.91|251.71|248.91|251.71|248.91|251.53|248.73|0
1650951900000|2022-04-26 05:45:00|251.53|248.73|251.53|248.73|251.53|248.73|251.44|248.64|0
1650951910000|2022-04-26 05:45:10|251.44|248.64|251.35|248.55|251.44|248.64|251.35|248.55|0
1650951920000|2022-04-26 05:45:20|251.17|248.37|251.17|248.37|251.17|248.37|251.17|248.37|0
1650951930000|2022-04-26 05:45:30|250.98|248.18|250.98|248.18|250.98|248.18|250.98|248.18|0
1650951960000|2022-04-26 05:46:00|251.08|248.28|251.16|248.36|251.16|248.36|251.08|248.28|0
1650951970000|2022-04-26 05:46:10|250.98|248.18|251.08|248.28|251.08|248.28|250.98|248.18|0
1650951980000|2022-04-26 05:46:20|250.98|248.18|250.98|248.18|251.08|248.28|250.98|248.18|0
1650951990000|2022-04-26 05:46:30|251.16|248.36|251.16|248.36|251.16|248.36|251.16|248.36|0
1650952010000|2022-04-26 05:46:50|251.35|248.55|251.35|248.55|251.35|248.55|251.35|248.55|0
1650952020000|2022-04-26 05:47:00|251.16|248.36|251.16|248.36|251.16|248.36|251.16|248.36|0
1650952030000|2022-04-26 05:47:10|251.35|248.55|251.53|248.73|251.53|248.73|251.35|248.55|0
1650952040000|2022-04-26 05:47:20|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1650952060000|2022-04-26 05:47:40|251.53|248.73|251.44|248.64|251.53|248.73|251.35|248.55|0
1650952070000|2022-04-26 05:47:50|251.35|248.55|251.35|248.55|251.35|248.55|251.35|248.55|0
1650952080000|2022-04-26 05:48:00|251.53|248.73|251.35|248.55|251.53|248.73|251.35|248.55|0
1650952090000|2022-04-26 05:48:10|251.53|248.73|251.53|248.73|251.53|248.73|251.53|248.73|0
1650952110000|2022-04-26 05:48:30|251.71|248.91|251.53|248.73|251.71|248.91|251.53|248.73|0
1650952130000|2022-04-26 05:48:50|251.34|248.54|251.34|248.54|251.34|248.54|251.34|248.54|0
1650952150000|2022-04-26 05:49:10|251.16|248.36|251.16|248.36|251.16|248.36|251.16|248.36|0
1650952160000|2022-04-26 05:49:20|250.98|248.18|250.98|248.18|250.98|248.18|250.89|248.09|0
1650952180000|2022-04-26 05:49:40|251.16|248.36|250.98|248.18|251.16|248.36|250.98|248.18|0
1650952190000|2022-04-26 05:49:50|251.07|248.27|250.98|248.18|251.07|248.27|250.98|248.18|0
1650952200000|2022-04-26 05:50:00|251.16|248.36|251.16|248.36|251.16|248.36|251.16|248.36|0
1650952220000|2022-04-26 05:50:20|251.07|248.27|250.98|248.18|251.07|248.27|250.98|248.18|0
1650952230000|2022-04-26 05:50:30|250.8|248|250.98|248.18|250.98|248.18|250.8|248|0
1650952250000|2022-04-26 05:50:50|251.07|248.27|250.98|248.18|251.07|248.27|250.98|248.18|0
1650952270000|2022-04-26 05:51:10|250.8|248|250.8|248|250.8|248|250.8|248|0
1650952290000|2022-04-26 05:51:30|250.98|248.18|250.98|248.18|250.98|248.18|250.98|248.18|0
1650952300000|2022-04-26 05:51:40|250.8|248|250.71|247.91|250.8|248|250.62|247.82|0
1650952310000|2022-04-26 05:51:50|250.62|247.82|250.43|247.63|250.62|247.82|250.43|247.63|0
1650952320000|2022-04-26 05:52:00|250.35|247.55|250.25|247.45|250.43|247.63|250.25|247.45|0
1650952330000|2022-04-26 05:52:10|250.17|247.37|250.07|247.27|250.17|247.37|250.07|247.27|0
1650952340000|2022-04-26 05:52:20|250.25|247.45|250.43|247.63|250.43|247.63|250.25|247.45|0
1650952350000|2022-04-26 05:52:30|250.25|247.45|250.07|247.27|250.25|247.45|250.07|247.27|0
1650952360000|2022-04-26 05:52:40|250.25|247.45|250.25|247.45|250.25|247.45|250.25|247.45|0
1650952370000|2022-04-26 05:52:50|250.16|247.36|249.89|247.09|250.16|247.36|249.89|247.09|0
1650952380000|2022-04-26 05:53:00|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1650952390000|2022-04-26 05:53:10|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1650952410000|2022-04-26 05:53:30|249.34|246.54|249.26|246.46|249.34|246.54|249.26|246.46|0
1650952420000|2022-04-26 05:53:40|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1650952430000|2022-04-26 05:53:50|249.34|246.54|249.44|246.64|249.44|246.64|249.34|246.54|0
1650952440000|2022-04-26 05:54:00|249.53|246.73|249.71|246.91|249.71|246.91|249.53|246.73|0
1650952470000|2022-04-26 05:54:30|249.53|246.73|249.34|246.54|249.53|246.73|249.34|246.54|0
1650952480000|2022-04-26 05:54:40|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1650952500000|2022-04-26 05:55:00|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1650952520000|2022-04-26 05:55:20|249.52|246.72|249.52|246.72|249.52|246.72|249.52|246.72|0
1650952530000|2022-04-26 05:55:30|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1650952540000|2022-04-26 05:55:40|249.44|246.64|249.44|246.64|249.44|246.64|249.44|246.64|0
1650952550000|2022-04-26 05:55:50|249.34|246.54|249.52|246.72|249.52|246.72|249.34|246.54|0
1650952560000|2022-04-26 05:56:00|249.71|246.91|249.89|247.09|249.89|247.09|249.71|246.91|0
1650952570000|2022-04-26 05:56:10|250.07|247.27|250.25|247.45|250.34|247.54|250.07|247.27|0
1650952590000|2022-04-26 05:56:30|250.43|247.63|250.79|247.99|250.79|247.99|250.43|247.63|0
1650952600000|2022-04-26 05:56:40|250.89|248.09|250.98|248.18|250.98|248.18|250.89|248.09|0
1650952610000|2022-04-26 05:56:50|250.79|247.99|250.79|247.99|250.79|247.99|250.79|247.99|0
1650952620000|2022-04-26 05:57:00|250.98|248.18|250.98|248.18|250.98|248.18|250.79|247.99|0
1650952630000|2022-04-26 05:57:10|251.16|248.36|251.34|248.54|251.34|248.54|251.16|248.36|0
1650952640000|2022-04-26 05:57:20|251.52|248.72|251.52|248.72|251.52|248.72|251.52|248.72|0
1650952650000|2022-04-26 05:57:30|251.34|248.54|251.34|248.54|251.34|248.54|251.34|248.54|0
1650952670000|2022-04-26 05:57:50|251.16|248.36|251.16|248.36|251.16|248.36|251.16|248.36|0
1650952680000|2022-04-26 05:58:00|250.97|248.17|251.16|248.36|251.16|248.36|250.97|248.17|0
1650952700000|2022-04-26 05:58:20|251.34|248.54|251.16|248.36|251.34|248.54|251.16|248.36|0
1650952710000|2022-04-26 05:58:30|251.34|248.54|251.43|248.63|251.52|248.72|251.34|248.54|0
1650952720000|2022-04-26 05:58:40|251.52|248.72|251.52|248.72|251.52|248.72|251.52|248.72|0
1650952730000|2022-04-26 05:58:50|251.34|248.54|251.34|248.54|251.34|248.54|251.34|248.54|0
1650952740000|2022-04-26 05:59:00|251.61|248.81|251.34|248.54|251.7|248.9|251.34|248.54|0
1650952750000|2022-04-26 05:59:10|251.16|248.36|250.97|248.17|251.16|248.36|250.97|248.17|0
1650952760000|2022-04-26 05:59:20|251.34|248.54|250.97|248.17|251.34|248.54|250.97|248.17|0
1650952770000|2022-04-26 05:59:30|251.16|248.36|251.34|248.54|251.52|248.72|251.16|248.36|0
1650952780000|2022-04-26 05:59:40|251.16|248.36|251.34|248.54|251.52|248.72|251.16|248.36|0
1650952790000|2022-04-26 05:59:50|251.16|248.36|251.61|248.81|251.61|248.81|251.16|248.36|0
1650952800000|2022-04-26 06:00:00|252.07|249.27|252.07|249.27|252.25|249.45|252.07|249.27|0
1650952810000|2022-04-26 06:00:10|252.16|249.36|252.34|249.54|252.34|249.54|252.07|249.27|0
1650952820000|2022-04-26 06:00:20|252.43|249.63|251.34|248.54|252.43|249.63|251.34|248.54|0
1650952830000|2022-04-26 06:00:30|251.15|248.35|250.79|247.99|251.15|248.35|250.79|247.99|0
1650952840000|2022-04-26 06:00:40|250.89|248.09|250.97|248.17|250.97|248.17|250.79|247.99|0
1650952850000|2022-04-26 06:00:50|250.79|247.99|250.79|247.99|250.79|247.99|250.79|247.99|0
1650952860000|2022-04-26 06:01:00|250.61|247.81|250.79|247.99|250.79|247.99|250.61|247.81|0
1650952870000|2022-04-26 06:01:10|250.43|247.63|250.79|247.99|250.79|247.99|250.43|247.63|0
1650952880000|2022-04-26 06:01:20|250.89|248.09|251.15|248.35|251.15|248.35|250.89|248.09|0
1650952890000|2022-04-26 06:01:30|251.34|248.54|251.52|248.72|251.52|248.72|251.34|248.54|0
1650952900000|2022-04-26 06:01:40|251.61|248.81|251.34|248.54|251.61|248.81|251.34|248.54|0
1650952910000|2022-04-26 06:01:50|251.52|248.72|251.7|248.9|251.7|248.9|251.52|248.72|0
1650952920000|2022-04-26 06:02:00|251.88|249.08|252.06|249.26|252.06|249.26|251.88|249.08|0
1650952930000|2022-04-26 06:02:10|252.25|249.45|252.43|249.63|252.43|249.63|252.25|249.45|0
1650952940000|2022-04-26 06:02:20|252.61|249.81|253.16|250.36|253.16|250.36|252.61|249.81|0
1650952950000|2022-04-26 06:02:30|253.34|250.54|253.52|250.72|253.52|250.72|253.34|250.54|0
1650952960000|2022-04-26 06:02:40|253.8|251|253.71|250.91|253.89|251.09|253.71|250.91|0
1650952970000|2022-04-26 06:02:50|253.62|250.82|252.98|250.18|253.71|250.91|252.98|250.18|0
1650952980000|2022-04-26 06:03:00|253.16|250.36|252.97|250.17|253.34|250.54|252.97|250.17|0
1650952990000|2022-04-26 06:03:10|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1650953000000|2022-04-26 06:03:20|253.34|250.54|252.97|250.17|253.34|250.54|252.97|250.17|0
1650953010000|2022-04-26 06:03:30|253.16|250.36|253.34|250.54|253.34|250.54|252.97|250.17|0
1650953020000|2022-04-26 06:03:40|253.52|250.72|253.62|250.82|253.62|250.82|253.52|250.72|0
1650953030000|2022-04-26 06:03:50|253.71|250.91|253.89|251.09|254.07|251.27|253.71|250.91|0
1650953040000|2022-04-26 06:04:00|254.07|251.27|254.44|251.64|254.44|251.64|254.07|251.27|0
1650953050000|2022-04-26 06:04:10|254.53|251.73|254.62|251.82|254.62|251.82|254.44|251.64|0
1650953060000|2022-04-26 06:04:20|254.8|252|254.62|251.82|254.8|252|254.62|251.82|0
1650953070000|2022-04-26 06:04:30|254.8|252|254.99|252.19|254.99|252.19|254.8|252|0
1650953080000|2022-04-26 06:04:40|254.8|252|254.8|252|254.8|252|254.62|251.82|0
1650953090000|2022-04-26 06:04:50|254.62|251.82|253.7|250.9|254.62|251.82|253.7|250.9|0
1650953100000|2022-04-26 06:05:00|253.89|251.09|254.16|251.36|254.16|251.36|253.89|251.09|0
1650953110000|2022-04-26 06:05:10|254.25|251.45|254.53|251.73|254.53|251.73|254.25|251.45|0
1650953120000|2022-04-26 06:05:20|254.62|251.82|254.62|251.82|254.62|251.82|254.62|251.82|0
1650953130000|2022-04-26 06:05:30|255.17|252.37|255.72|252.92|255.72|252.92|255.17|252.37|0
1650953140000|2022-04-26 06:05:40|255.9|253.1|255.53|252.73|255.9|253.1|255.53|252.73|0
1650953150000|2022-04-26 06:05:50|255.72|252.92|255.81|253.01|255.81|253.01|255.72|252.92|0
1650953160000|2022-04-26 06:06:00|255.9|253.1|256.82|254.02|256.82|254.02|255.9|253.1|0
1650953170000|2022-04-26 06:06:10|256.64|253.84|256.18|253.38|256.64|253.84|256.18|253.38|0
1650953180000|2022-04-26 06:06:20|256.27|253.47|256.09|253.29|256.27|253.47|256.09|253.29|0
1650953190000|2022-04-26 06:06:30|256|253.2|256.09|253.29|256.27|253.47|256|253.2|0
1650953200000|2022-04-26 06:06:40|256.08|253.28|256.08|253.28|256.08|253.28|256.08|253.28|0
1650953210000|2022-04-26 06:06:50|256.27|253.47|256.27|253.47|256.27|253.47|256.27|253.47|0
1650953220000|2022-04-26 06:07:00|256.36|253.56|256.27|253.47|256.36|253.56|256.27|253.47|0
1650953230000|2022-04-26 06:07:10|256.08|253.28|255.53|252.73|256.08|253.28|255.53|252.73|0
1650953250000|2022-04-26 06:07:30|255.35|252.55|255.17|252.37|255.35|252.55|255.17|252.37|0
1650953260000|2022-04-26 06:07:40|255.35|252.55|255.45|252.65|255.45|252.65|255.17|252.37|0
1650953270000|2022-04-26 06:07:50|255.9|253.1|255.72|252.92|255.9|253.1|255.72|252.92|0
1650953280000|2022-04-26 06:08:00|255.63|252.83|255.72|252.92|255.72|252.92|255.63|252.83|0
1650953290000|2022-04-26 06:08:10|255.9|253.1|256.45|253.65|256.45|253.65|255.9|253.1|0
1650953300000|2022-04-26 06:08:20|256.64|253.84|256.36|253.56|256.64|253.84|256.27|253.47|0
1650953310000|2022-04-26 06:08:30|256.45|253.65|256.55|253.75|256.55|253.75|256.45|253.65|0
1650953320000|2022-04-26 06:08:40|256.63|253.83|256.82|254.02|256.82|254.02|256.63|253.83|0
1650953330000|2022-04-26 06:08:50|256.73|253.93|256.45|253.65|256.73|253.93|256.45|253.65|0
1650953340000|2022-04-26 06:09:00|257|254.2|256.63|253.83|257|254.2|256.63|253.83|0
1650953350000|2022-04-26 06:09:10|256.45|253.65|255.9|253.1|256.45|253.65|255.9|253.1|0
1650953360000|2022-04-26 06:09:20|256.08|253.28|256.36|253.56|256.36|253.56|256.08|253.28|0
1650953370000|2022-04-26 06:09:30|256.27|253.47|256.08|253.28|256.27|253.47|256.08|253.28|0
1650953380000|2022-04-26 06:09:40|255.99|253.19|255.9|253.1|255.99|253.19|255.9|253.1|0
1650953390000|2022-04-26 06:09:50|255.72|252.92|255.9|253.1|255.9|253.1|255.53|252.73|0
1650953400000|2022-04-26 06:10:00|255.72|252.92|255.72|252.92|255.9|253.1|255.72|252.92|0
1650953410000|2022-04-26 06:10:10|255.53|252.73|255.35|252.55|255.53|252.73|255.35|252.55|0
1650953420000|2022-04-26 06:10:20|255.17|252.37|255.26|252.46|255.26|252.46|255.17|252.37|0
1650953430000|2022-04-26 06:10:30|255.16|252.36|255.16|252.36|255.16|252.36|255.08|252.28|0
1650953440000|2022-04-26 06:10:40|255.08|252.28|254.89|252.09|255.08|252.28|254.89|252.09|0
1650953450000|2022-04-26 06:10:50|254.8|252|254.62|251.82|254.8|252|254.43|251.63|0
1650953460000|2022-04-26 06:11:00|254.61|251.81|254.98|252.18|254.98|252.18|254.61|251.81|0
1650953470000|2022-04-26 06:11:10|255.35|252.55|255.35|252.55|255.35|252.55|255.35|252.55|0
1650953480000|2022-04-26 06:11:20|255.16|252.36|255.35|252.55|255.35|252.55|255.16|252.36|0
1650953490000|2022-04-26 06:11:30|255.53|252.73|255.9|253.1|255.9|253.1|255.53|252.73|0
1650953500000|2022-04-26 06:11:40|255.99|253.19|256.08|253.28|256.36|253.56|255.99|253.19|0
1650953510000|2022-04-26 06:11:50|255.9|253.1|256.08|253.28|256.08|253.28|255.9|253.1|0
1650953520000|2022-04-26 06:12:00|255.9|253.1|255.71|252.91|255.9|253.1|255.71|252.91|0
1650953530000|2022-04-26 06:12:10|255.9|253.1|255.99|253.19|255.99|253.19|255.9|253.1|0
1650953540000|2022-04-26 06:12:20|255.9|253.1|256.36|253.56|256.36|253.56|255.9|253.1|0
1650953550000|2022-04-26 06:12:30|256.45|253.65|256.45|253.65|256.63|253.83|256.45|253.65|0
1650953560000|2022-04-26 06:12:40|256.26|253.46|256.26|253.46|256.26|253.46|256.26|253.46|0
1650953570000|2022-04-26 06:12:50|256.08|253.28|256.45|253.65|256.45|253.65|256.08|253.28|0
1650953580000|2022-04-26 06:13:00|256.82|254.02|256.91|254.11|257|254.2|256.82|254.02|0
1650953590000|2022-04-26 06:13:10|257|254.2|256.82|254.02|257|254.2|256.63|253.83|0
1650953600000|2022-04-26 06:13:20|257|254.2|257|254.2|257.18|254.38|257|254.2|0
1650953610000|2022-04-26 06:13:30|257.55|254.75|257.55|254.75|257.55|254.75|257.37|254.57|0
1650953620000|2022-04-26 06:13:40|257.37|254.57|257.28|254.48|257.37|254.57|257.28|254.48|0
1650953630000|2022-04-26 06:13:50|257.37|254.57|257.18|254.38|257.37|254.57|257.18|254.38|0
1650953640000|2022-04-26 06:14:00|257.37|254.57|257.37|254.57|257.37|254.57|257.18|254.38|0
1650953650000|2022-04-26 06:14:10|257.55|254.75|257|254.2|257.55|254.75|257|254.2|0
1650953660000|2022-04-26 06:14:20|256.91|254.11|256.81|254.01|257|254.2|256.81|254.01|0
1650953670000|2022-04-26 06:14:30|256.63|253.83|256.45|253.65|256.63|253.83|256.45|253.65|0
1650953680000|2022-04-26 06:14:40|256.63|253.83|256.81|254.01|256.81|254.01|256.63|253.83|0
1650953690000|2022-04-26 06:14:50|257|254.2|256.81|254.01|257|254.2|256.81|254.01|0
1650953700000|2022-04-26 06:15:00|257|254.2|257.18|254.38|257.18|254.38|257|254.2|0
1650953710000|2022-04-26 06:15:10|257.09|254.29|257.18|254.38|257.18|254.38|257.09|254.29|0
1650953720000|2022-04-26 06:15:20|257.09|254.29|257.37|254.57|257.37|254.57|257.09|254.29|0
1650953730000|2022-04-26 06:15:30|257.46|254.66|257.92|255.12|257.92|255.12|257.37|254.57|0
1650953740000|2022-04-26 06:15:40|258.1|255.3|259.4|256.6|259.4|256.6|258.1|255.3|0
1650953750000|2022-04-26 06:15:50|259.58|256.78|259.03|256.23|259.58|256.78|259.03|256.23|0
1650953760000|2022-04-26 06:16:00|258.47|255.67|258.47|255.67|258.66|255.86|258.47|255.67|0
1650953770000|2022-04-26 06:16:10|258.66|255.86|258.47|255.67|258.66|255.86|258.47|255.67|0
1650953780000|2022-04-26 06:16:20|258.57|255.77|259.03|256.23|259.03|256.23|258.57|255.77|0
1650953790000|2022-04-26 06:16:30|259.21|256.41|259.58|256.78|259.58|256.78|259.21|256.41|0
1650953800000|2022-04-26 06:16:40|259.86|257.06|259.95|257.15|259.95|257.15|259.86|257.06|0
1650953810000|2022-04-26 06:16:50|259.86|257.06|259.95|257.15|260.05|257.25|259.86|257.06|0
1650953820000|2022-04-26 06:17:00|260.13|257.33|259.21|256.41|260.13|257.33|259.03|256.23|0
1650953830000|2022-04-26 06:17:10|259.39|256.59|258.66|255.86|259.39|256.59|258.66|255.86|0
1650953840000|2022-04-26 06:17:20|258.84|256.04|259.02|256.22|259.02|256.22|258.84|256.04|0
1650953850000|2022-04-26 06:17:30|258.94|256.14|258.84|256.04|258.94|256.14|258.84|256.04|0
1650953860000|2022-04-26 06:17:40|259.02|256.22|258.66|255.86|259.02|256.22|258.66|255.86|0
1650953880000|2022-04-26 06:18:00|258.84|256.04|259.02|256.22|259.02|256.22|258.84|256.04|0
1650953890000|2022-04-26 06:18:10|258.94|256.14|258.94|256.14|258.94|256.14|258.94|256.14|0
1650953900000|2022-04-26 06:18:20|258.66|255.86|258.29|255.49|258.66|255.86|258.1|255.3|0
1650953920000|2022-04-26 06:18:40|258.47|255.67|258.2|255.4|258.47|255.67|258.2|255.4|0
1650953930000|2022-04-26 06:18:50|258.1|255.3|258.29|255.49|258.29|255.49|258.1|255.3|0
1650953940000|2022-04-26 06:19:00|258.47|255.67|258.29|255.49|258.65|255.85|258.29|255.49|0
1650953950000|2022-04-26 06:19:10|258.1|255.3|257.92|255.12|258.1|255.3|257.92|255.12|0
1650953960000|2022-04-26 06:19:20|258.1|255.3|257.64|254.84|258.1|255.3|257.64|254.84|0
1650953970000|2022-04-26 06:19:30|257.73|254.93|257.55|254.75|257.73|254.93|257.55|254.75|0
1650953980000|2022-04-26 06:19:40|257.92|255.12|257.92|255.12|257.92|255.12|257.92|255.12|0
1650953990000|2022-04-26 06:19:50|258.1|255.3|258.1|255.3|258.1|255.3|258.1|255.3|0
1650954000000|2022-04-26 06:20:00|258.28|255.48|258.28|255.48|258.28|255.48|258.28|255.48|0
1650954010000|2022-04-26 06:20:10|258.47|255.67|258.84|256.04|258.84|256.04|258.47|255.67|0
1650954020000|2022-04-26 06:20:20|259.02|256.22|259.02|256.22|259.02|256.22|258.84|256.04|0
1650954030000|2022-04-26 06:20:30|259.21|256.41|259.02|256.22|259.21|256.41|258.84|256.04|0
1650954040000|2022-04-26 06:20:40|258.65|255.85|259.21|256.41|259.21|256.41|258.65|255.85|0
1650954060000|2022-04-26 06:21:00|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1650954070000|2022-04-26 06:21:10|259.21|256.41|259.02|256.22|259.21|256.41|259.02|256.22|0
1650954080000|2022-04-26 06:21:20|258.84|256.04|258.84|256.04|258.84|256.04|258.65|255.85|0
1650954090000|2022-04-26 06:21:30|258.75|255.95|258.28|255.48|258.75|255.95|258.28|255.48|0
1650954100000|2022-04-26 06:21:40|258.47|255.67|258.47|255.67|258.47|255.67|258.47|255.67|0
1650954110000|2022-04-26 06:21:50|258.65|255.85|258.47|255.67|258.65|255.85|258.47|255.67|0
1650954120000|2022-04-26 06:22:00|258.65|255.85|258.65|255.85|258.65|255.85|258.47|255.67|0
1650954130000|2022-04-26 06:22:10|258.84|256.04|259.02|256.22|259.02|256.22|258.84|256.04|0
1650954140000|2022-04-26 06:22:20|258.84|256.04|258.84|256.04|259.02|256.22|258.84|256.04|0
1650954150000|2022-04-26 06:22:30|258.65|255.85|258.84|256.04|258.84|256.04|258.65|255.85|0
1650954160000|2022-04-26 06:22:40|258.65|255.85|258.65|255.85|258.65|255.85|258.47|255.67|0
1650954170000|2022-04-26 06:22:50|258.47|255.67|258.84|256.04|258.84|256.04|258.47|255.67|0
1650954180000|2022-04-26 06:23:00|258.65|255.85|258.84|256.04|258.84|256.04|258.65|255.85|0
1650954190000|2022-04-26 06:23:10|258.75|255.95|258.84|256.04|258.84|256.04|258.65|255.85|0
1650954200000|2022-04-26 06:23:20|259.02|256.22|259.39|256.59|259.39|256.59|259.02|256.22|0
1650954210000|2022-04-26 06:23:30|259.3|256.5|259.39|256.59|259.39|256.59|259.21|256.41|0
1650954220000|2022-04-26 06:23:40|259.3|256.5|259.21|256.41|259.3|256.5|259.21|256.41|0
1650954230000|2022-04-26 06:23:50|259.02|256.22|259.21|256.41|259.21|256.41|258.84|256.04|0
1650954240000|2022-04-26 06:24:00|259.02|256.22|258.44|255.64|259.02|256.22|258.44|255.64|0
1650954250000|2022-04-26 06:24:10|259.68|256.88|259.68|256.88|259.86|257.06|259.68|256.88|0
1650954260000|2022-04-26 06:24:20|259.86|257.06|259.78|256.98|259.86|257.06|259.78|256.98|0
1650954270000|2022-04-26 06:24:30|259.68|256.88|259.86|257.06|259.86|257.06|259.68|256.88|0
1650954280000|2022-04-26 06:24:40|259.68|256.88|259.59|256.79|259.68|256.88|259.59|256.79|0
1650954290000|2022-04-26 06:24:50|259.5|256.7|259.5|256.7|259.5|256.7|259.5|256.7|0
1650954300000|2022-04-26 06:25:00|259.31|256.51|258.69|255.89|259.31|256.51|258.6|255.8|0
1650954310000|2022-04-26 06:25:10|258.6|255.8|259.34|256.54|259.34|256.54|258.6|255.8|0
1650954320000|2022-04-26 06:25:20|259.15|256.35|259.15|256.35|259.15|256.35|259.15|256.35|0
1650954330000|2022-04-26 06:25:30|258.97|256.17|258.97|256.17|259.15|256.35|258.97|256.17|0
1650954340000|2022-04-26 06:25:40|259.15|256.35|259.15|256.35|259.25|256.45|259.15|256.35|0
1650954350000|2022-04-26 06:25:50|258.97|256.17|258.97|256.17|258.97|256.17|258.97|256.17|0
1650954360000|2022-04-26 06:26:00|258.78|255.98|257.95|255.15|258.78|255.98|257.95|255.15|0
1650954370000|2022-04-26 06:26:10|257.86|255.06|258.23|255.43|258.41|255.61|257.86|255.06|0
1650954380000|2022-04-26 06:26:20|258.04|255.24|258.23|255.43|258.23|255.43|258.04|255.24|0
1650954390000|2022-04-26 06:26:30|258.41|255.61|258.41|255.61|258.6|255.8|258.41|255.61|0
1650954400000|2022-04-26 06:26:40|258.6|255.8|258.41|255.61|258.6|255.8|258.41|255.61|0
1650954410000|2022-04-26 06:26:50|258.51|255.71|258.51|255.71|258.51|255.71|258.51|255.71|0
1650954420000|2022-04-26 06:27:00|258.41|255.61|258.41|255.61|258.6|255.8|258.41|255.61|0
1650954430000|2022-04-26 06:27:10|258.23|255.43|258.41|255.61|258.41|255.61|258.23|255.43|0
1650954440000|2022-04-26 06:27:20|258.6|255.8|258.6|255.8|258.6|255.8|258.6|255.8|0
1650954460000|2022-04-26 06:27:40|258.41|255.61|258.23|255.43|258.41|255.61|258.23|255.43|0
1650954470000|2022-04-26 06:27:50|258.41|255.61|258.23|255.43|258.41|255.61|258.23|255.43|0
1650954480000|2022-04-26 06:28:00|258.41|255.61|258.32|255.52|258.41|255.61|258.32|255.52|0
1650954490000|2022-04-26 06:28:10|258.23|255.43|257.86|255.06|258.23|255.43|257.86|255.06|0
1650954500000|2022-04-26 06:28:20|258.14|255.34|257.51|254.71|258.23|255.43|257.51|254.71|0
1650954510000|2022-04-26 06:28:30|257.7|254.9|257.7|254.9|257.7|254.9|257.7|254.9|0
1650954530000|2022-04-26 06:28:50|257.88|255.08|258.16|255.36|258.16|255.36|257.88|255.08|0
1650954540000|2022-04-26 06:29:00|258.07|255.27|258.07|255.27|258.07|255.27|257.88|255.08|0
1650954550000|2022-04-26 06:29:10|258.16|255.36|258.07|255.27|258.25|255.45|258.07|255.27|0
1650954570000|2022-04-26 06:29:30|258.25|255.45|257.88|255.08|258.25|255.45|257.88|255.08|0
1650954580000|2022-04-26 06:29:40|257.7|254.9|257.7|254.9|257.7|254.9|257.7|254.9|0
1650954590000|2022-04-26 06:29:50|257.88|255.08|257.51|254.71|257.88|255.08|257.51|254.71|0
1650954600000|2022-04-26 06:30:00|257.7|254.9|257.33|254.53|257.7|254.9|257.14|254.34|0
1650954610000|2022-04-26 06:30:10|257.14|254.34|257.24|254.44|257.33|254.53|257.14|254.34|0
1650954620000|2022-04-26 06:30:20|257.14|254.34|257.33|254.53|257.51|254.71|257.14|254.34|0
1650954630000|2022-04-26 06:30:30|257.51|254.71|257.51|254.71|257.51|254.71|257.33|254.53|0
1650954640000|2022-04-26 06:30:40|257.33|254.53|257.33|254.53|257.33|254.53|257.33|254.53|0
1650954650000|2022-04-26 06:30:50|257.14|254.34|257.14|254.34|257.14|254.34|257.14|254.34|0
1650954660000|2022-04-26 06:31:00|256.96|254.16|256.59|253.79|256.96|254.16|256.59|253.79|0
1650954670000|2022-04-26 06:31:10|256.04|253.24|255.85|253.05|256.22|253.42|255.85|253.05|0
1650954680000|2022-04-26 06:31:20|255.95|253.15|255.85|253.05|255.95|253.15|255.76|252.96|0
1650954690000|2022-04-26 06:31:30|256.04|253.24|255.67|252.87|256.04|253.24|255.67|252.87|0
1650954700000|2022-04-26 06:31:40|255.85|253.05|255.85|253.05|256.04|253.24|255.85|253.05|0
1650954710000|2022-04-26 06:31:50|255.95|253.15|256.32|253.52|256.32|253.52|255.95|253.15|0
1650954720000|2022-04-26 06:32:00|256.4|253.6|256.59|253.79|256.59|253.79|256.4|253.6|0
1650954730000|2022-04-26 06:32:10|256.4|253.6|256.59|253.79|256.59|253.79|256.4|253.6|0
1650954740000|2022-04-26 06:32:20|256.77|253.97|256.96|254.16|256.96|254.16|256.77|253.97|0
1650954750000|2022-04-26 06:32:30|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1650954760000|2022-04-26 06:32:40|256.68|253.88|256.68|253.88|256.68|253.88|256.68|253.88|0
1650954770000|2022-04-26 06:32:50|256.59|253.79|256.77|253.97|256.77|253.97|256.59|253.79|0
1650954780000|2022-04-26 06:33:00|256.96|254.16|257.14|254.34|257.14|254.34|256.96|254.16|0
1650954790000|2022-04-26 06:33:10|257.33|254.53|257.51|254.71|257.51|254.71|257.33|254.53|0
1650954800000|2022-04-26 06:33:20|257.42|254.62|257.33|254.53|257.51|254.71|257.33|254.53|0
1650954820000|2022-04-26 06:33:40|257.14|254.34|257.14|254.34|257.14|254.34|257.14|254.34|0
1650954830000|2022-04-26 06:33:50|256.96|254.16|257.05|254.25|257.05|254.25|256.96|254.16|0
1650954840000|2022-04-26 06:34:00|257.24|254.44|257.14|254.34|257.24|254.44|257.14|254.34|0
1650954850000|2022-04-26 06:34:10|256.96|254.16|256.77|253.97|256.96|254.16|256.77|253.97|0
1650954860000|2022-04-26 06:34:20|256.96|254.16|257.32|254.52|257.32|254.52|256.96|254.16|0
1650954870000|2022-04-26 06:34:30|257.51|254.71|257.88|255.08|257.88|255.08|257.51|254.71|0
1650954880000|2022-04-26 06:34:40|258.06|255.26|258.25|255.45|258.25|255.45|258.06|255.26|0
1650954890000|2022-04-26 06:34:50|258.53|255.73|258.99|256.19|258.99|256.19|258.53|255.73|0
1650954900000|2022-04-26 06:35:00|258.8|256|259.36|256.56|259.36|256.56|258.8|256|0
1650954910000|2022-04-26 06:35:10|259.17|256.37|258.99|256.19|259.17|256.37|258.9|256.1|0
1650954920000|2022-04-26 06:35:20|258.62|255.82|258.53|255.73|258.62|255.82|258.53|255.73|0
1650954930000|2022-04-26 06:35:30|258.8|256|259.17|256.37|259.17|256.37|258.8|256|0
1650954940000|2022-04-26 06:35:40|259.54|256.74|259.17|256.37|259.54|256.74|259.17|256.37|0
1650954950000|2022-04-26 06:35:50|259.09|256.29|258.99|256.19|259.17|256.37|258.99|256.19|0
1650954960000|2022-04-26 06:36:00|258.8|256|258.43|255.63|258.8|256|258.43|255.63|0
1650954970000|2022-04-26 06:36:10|258.25|255.45|258.16|255.36|258.25|255.45|258.06|255.26|0
1650954980000|2022-04-26 06:36:20|258.25|255.45|258.16|255.36|258.25|255.45|258.16|255.36|0
1650954990000|2022-04-26 06:36:30|258.06|255.26|257.97|255.17|258.06|255.26|257.97|255.17|0
1650955000000|2022-04-26 06:36:40|258.06|255.26|257.88|255.08|258.06|255.26|257.88|255.08|0
1650955010000|2022-04-26 06:36:50|257.97|255.17|257.97|255.17|257.97|255.17|257.88|255.08|0
1650955020000|2022-04-26 06:37:00|258.25|255.45|258.06|255.26|258.25|255.45|258.06|255.26|0
1650955030000|2022-04-26 06:37:10|257.88|255.08|257.69|254.89|257.88|255.08|257.69|254.89|0
1650955040000|2022-04-26 06:37:20|257.6|254.8|257.69|254.89|257.69|254.89|257.51|254.71|0
1650955050000|2022-04-26 06:37:30|257.51|254.71|257.51|254.71|257.51|254.71|257.51|254.71|0
1650955060000|2022-04-26 06:37:40|257.6|254.8|257.69|254.89|257.88|255.08|257.6|254.8|0
1650955070000|2022-04-26 06:37:50|257.88|255.08|258.8|256|258.8|256|257.88|255.08|0
1650955080000|2022-04-26 06:38:00|258.62|255.82|258.71|255.91|258.99|256.19|258.62|255.82|0
1650955090000|2022-04-26 06:38:10|258.62|255.82|258.43|255.63|258.62|255.82|258.43|255.63|0
1650955100000|2022-04-26 06:38:20|258.06|255.26|258.25|255.45|258.25|255.45|258.06|255.26|0
1650955110000|2022-04-26 06:38:30|258.34|255.54|258.25|255.45|258.34|255.54|258.25|255.45|0
1650955120000|2022-04-26 06:38:40|258.34|255.54|258.25|255.45|258.43|255.63|258.25|255.45|0
1650955130000|2022-04-26 06:38:50|258.16|255.36|258.16|255.36|258.25|255.45|258.16|255.36|0
1650955140000|2022-04-26 06:39:00|257.97|255.17|258.06|255.26|258.06|255.26|257.97|255.17|0
1650955150000|2022-04-26 06:39:10|258.25|255.45|258.25|255.45|258.25|255.45|258.16|255.36|0
1650955160000|2022-04-26 06:39:20|258.06|255.26|258.43|255.63|258.43|255.63|258.06|255.26|0
1650955170000|2022-04-26 06:39:30|258.62|255.82|258.71|255.91|258.71|255.91|258.53|255.73|0
1650955180000|2022-04-26 06:39:40|258.8|256|258.62|255.82|258.8|256|258.62|255.82|0
1650955190000|2022-04-26 06:39:50|258.8|256|258.25|255.45|258.8|256|258.25|255.45|0
1650955200000|2022-04-26 06:40:00|257.88|255.08|257.79|254.99|257.88|255.08|257.79|254.99|0
1650955210000|2022-04-26 06:40:10|257.88|255.08|257.23|254.43|257.88|255.08|257.23|254.43|0
1650955220000|2022-04-26 06:40:20|256.95|254.15|256.95|254.15|256.95|254.15|256.77|253.97|0
1650955230000|2022-04-26 06:40:30|256.77|253.97|256.58|253.78|256.77|253.97|256.58|253.78|0
1650955240000|2022-04-26 06:40:40|256.77|253.97|257.14|254.34|257.14|254.34|256.77|253.97|0
1650955250000|2022-04-26 06:40:50|257.05|254.25|257.14|254.34|257.23|254.43|256.95|254.15|0
1650955260000|2022-04-26 06:41:00|257.51|254.71|257.69|254.89|257.69|254.89|257.51|254.71|0
1650955270000|2022-04-26 06:41:10|258.06|255.26|257.87|255.07|258.24|255.44|257.87|255.07|0
1650955280000|2022-04-26 06:41:20|258.06|255.26|258.43|255.63|258.43|255.63|258.06|255.26|0
1650955290000|2022-04-26 06:41:30|258.61|255.81|258.71|255.91|258.8|256|258.61|255.81|0
1650955300000|2022-04-26 06:41:40|258.61|255.81|258.34|255.54|258.61|255.81|258.34|255.54|0
1650955310000|2022-04-26 06:41:50|258.71|255.91|258.61|255.81|258.71|255.91|258.43|255.63|0
1650955320000|2022-04-26 06:42:00|258.8|256|259.17|256.37|259.17|256.37|258.8|256|0
1650955330000|2022-04-26 06:42:10|259.36|256.56|259.17|256.37|259.36|256.56|259.17|256.37|0
1650955350000|2022-04-26 06:42:30|258.98|256.18|258.98|256.18|259.08|256.28|258.98|256.18|0
1650955360000|2022-04-26 06:42:40|259.17|256.37|258.98|256.18|259.17|256.37|258.98|256.18|0
1650955370000|2022-04-26 06:42:50|259.08|256.28|259.08|256.28|259.17|256.37|259.08|256.28|0
1650955380000|2022-04-26 06:43:00|258.98|256.18|258.8|256|258.98|256.18|258.8|256|0
1650955390000|2022-04-26 06:43:10|258.98|256.18|258.61|255.81|258.98|256.18|258.61|255.81|0
1650955400000|2022-04-26 06:43:20|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1650955410000|2022-04-26 06:43:30|258.61|255.81|258.43|255.63|258.8|256|258.43|255.63|0
1650955420000|2022-04-26 06:43:40|258.61|255.81|258.52|255.72|258.8|256|258.52|255.72|0
1650955430000|2022-04-26 06:43:50|258.61|255.81|258.8|256|258.8|256|258.61|255.81|0
1650955440000|2022-04-26 06:44:00|258.89|256.09|258.8|256|258.89|256.09|258.8|256|0
1650955450000|2022-04-26 06:44:10|258.71|255.91|258.71|255.91|258.8|256|258.71|255.91|0
1650955460000|2022-04-26 06:44:20|258.61|255.81|258.61|255.81|258.61|255.81|258.61|255.81|0
1650955470000|2022-04-26 06:44:30|258.8|256|258.71|255.91|258.8|256|258.71|255.91|0
1650955480000|2022-04-26 06:44:40|258.61|255.81|259.26|256.46|259.26|256.46|258.61|255.81|0
1650955490000|2022-04-26 06:44:50|259.35|256.55|259.17|256.37|259.35|256.55|259.17|256.37|0
1650955500000|2022-04-26 06:45:00|259.35|256.55|259.72|256.92|259.72|256.92|259.35|256.55|0
1650955520000|2022-04-26 06:45:20|259.64|256.84|259.45|256.65|259.64|256.84|259.45|256.65|0
1650955530000|2022-04-26 06:45:30|259.54|256.74|259.91|257.11|259.91|257.11|259.54|256.74|0
1650955540000|2022-04-26 06:45:40|261.58|258.78|261.21|258.41|261.58|258.78|261.02|258.22|0
1650955550000|2022-04-26 06:45:50|261.4|258.6|261.31|258.51|261.4|258.6|261.21|258.41|0
1650955560000|2022-04-26 06:46:00|261.4|258.6|260.84|258.04|261.4|258.6|260.84|258.04|0
1650955570000|2022-04-26 06:46:10|261.02|258.22|260.84|258.04|261.02|258.22|260.84|258.04|0
1650955580000|2022-04-26 06:46:20|261.02|258.22|260.84|258.04|261.02|258.22|260.84|258.04|0
1650955590000|2022-04-26 06:46:30|260.65|257.85|260.75|257.95|260.84|258.04|260.65|257.85|0
1650955600000|2022-04-26 06:46:40|261.02|258.22|261.02|258.22|261.02|258.22|260.84|258.04|0
1650955620000|2022-04-26 06:47:00|260.65|257.85|260.65|257.85|260.65|257.85|260.65|257.85|0
1650955630000|2022-04-26 06:47:10|260.09|257.29|260.01|257.21|260.09|257.29|259.91|257.11|0
1650955640000|2022-04-26 06:47:20|260.09|257.29|260.09|257.29|260.09|257.29|260|257.2|0
1650955650000|2022-04-26 06:47:30|259.91|257.11|260.09|257.29|260.09|257.29|259.91|257.11|0
1650955660000|2022-04-26 06:47:40|259.91|257.11|259.54|256.74|260.09|257.29|259.54|256.74|0
1650955670000|2022-04-26 06:47:50|259.35|256.55|258.98|256.18|259.35|256.55|258.98|256.18|0
1650955680000|2022-04-26 06:48:00|258.8|256|258.8|256|258.98|256.18|258.8|256|0
1650955690000|2022-04-26 06:48:10|258.52|255.72|258.43|255.63|258.61|255.81|258.43|255.63|0
1650955700000|2022-04-26 06:48:20|258.61|255.81|258.71|255.91|258.71|255.91|258.61|255.81|0
1650955710000|2022-04-26 06:48:30|258.61|255.81|258.89|256.09|258.98|256.18|258.61|255.81|0
1650955720000|2022-04-26 06:48:40|258.98|256.18|258.98|256.18|258.98|256.18|258.98|256.18|0
1650955740000|2022-04-26 06:49:00|258.61|255.81|258.42|255.62|258.61|255.81|258.42|255.62|0
1650955750000|2022-04-26 06:49:10|258.34|255.54|258.05|255.25|258.34|255.54|258.05|255.25|0
1650955760000|2022-04-26 06:49:20|258.42|255.62|258.24|255.44|258.42|255.62|258.24|255.44|0
1650955770000|2022-04-26 06:49:30|258.34|255.54|257.97|255.17|258.34|255.54|257.87|255.07|0
1650955780000|2022-04-26 06:49:40|257.87|255.07|257.68|254.88|257.87|255.07|257.68|254.88|0
1650955790000|2022-04-26 06:49:50|257.5|254.7|257.68|254.88|257.68|254.88|257.5|254.7|0
1650955800000|2022-04-26 06:50:00|257.41|254.61|257.5|254.7|257.68|254.88|257.31|254.51|0
1650955810000|2022-04-26 06:50:10|257.31|254.51|257.23|254.43|257.31|254.51|257.13|254.33|0
1650955820000|2022-04-26 06:50:20|256.95|254.15|256.76|253.96|256.95|254.15|256.76|253.96|0
1650955830000|2022-04-26 06:50:30|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1650955840000|2022-04-26 06:50:40|256.94|254.14|256.58|253.78|256.94|254.14|256.58|253.78|0
1650955850000|2022-04-26 06:50:50|256.76|253.96|256.94|254.14|256.94|254.14|256.76|253.96|0
1650955860000|2022-04-26 06:51:00|256.76|253.96|256.76|253.96|256.76|253.96|256.58|253.78|0
1650955870000|2022-04-26 06:51:10|256.67|253.87|256.76|253.96|256.86|254.06|256.67|253.87|0
1650955880000|2022-04-26 06:51:20|256.67|253.87|256.58|253.78|256.67|253.87|256.58|253.78|0
1650955890000|2022-04-26 06:51:30|256.76|253.96|256.86|254.06|256.86|254.06|256.76|253.96|0
1650955900000|2022-04-26 06:51:40|256.94|254.14|256.86|254.06|256.94|254.14|256.86|254.06|0
1650955910000|2022-04-26 06:51:50|256.94|254.14|257.41|254.61|257.5|254.7|256.94|254.14|0
1650955920000|2022-04-26 06:52:00|257.5|254.7|257.5|254.7|257.68|254.88|257.5|254.7|0
1650955930000|2022-04-26 06:52:10|257.68|254.88|257.96|255.16|257.96|255.16|257.68|254.88|0
1650955940000|2022-04-26 06:52:20|257.87|255.07|257.68|254.88|257.87|255.07|257.68|254.88|0
1650955950000|2022-04-26 06:52:30|257.78|254.98|257.68|254.88|257.87|255.07|257.68|254.88|0
1650955960000|2022-04-26 06:52:40|257.5|254.7|257.31|254.51|257.5|254.7|257.13|254.33|0
1650955970000|2022-04-26 06:52:50|257.5|254.7|257.68|254.88|257.68|254.88|257.5|254.7|0
1650955980000|2022-04-26 06:53:00|257.59|254.79|257.5|254.7|257.87|255.07|257.5|254.7|0
1650955990000|2022-04-26 06:53:10|257.68|254.88|257.59|254.79|257.68|254.88|257.59|254.79|0
1650956000000|2022-04-26 06:53:20|257.68|254.88|257.87|255.07|258.05|255.25|257.68|254.88|0
1650956010000|2022-04-26 06:53:30|258.05|255.25|257.87|255.07|258.61|255.81|257.87|255.07|0
1650956020000|2022-04-26 06:53:40|258.05|255.25|258.24|255.44|258.24|255.44|258.05|255.25|0
1650956030000|2022-04-26 06:53:50|258.05|255.25|258.05|255.25|258.24|255.44|258.05|255.25|0
1650956040000|2022-04-26 06:54:00|257.87|255.07|257.5|254.7|257.87|255.07|257.5|254.7|0
1650956050000|2022-04-26 06:54:10|257.68|254.88|257.5|254.7|257.68|254.88|257.5|254.7|0
1650956060000|2022-04-26 06:54:20|257.31|254.51|257.13|254.33|257.31|254.51|257.13|254.33|0
1650956070000|2022-04-26 06:54:30|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1650956080000|2022-04-26 06:54:40|256.85|254.05|256.94|254.14|256.94|254.14|256.85|254.05|0
1650956090000|2022-04-26 06:54:50|256.76|253.96|256.76|253.96|256.76|253.96|256.57|253.77|0
1650956100000|2022-04-26 06:55:00|256.85|254.05|257.31|254.51|257.31|254.51|256.85|254.05|0
1650956110000|2022-04-26 06:55:10|257.13|254.33|256.76|253.96|257.13|254.33|256.76|253.96|0
1650956120000|2022-04-26 06:55:20|256.57|253.77|257.13|254.33|257.31|254.51|256.57|253.77|0
1650956140000|2022-04-26 06:55:40|257.68|254.88|257.31|254.51|257.68|254.88|257.31|254.51|0
1650956150000|2022-04-26 06:55:50|257.5|254.7|258.24|255.44|258.24|255.44|257.5|254.7|0
1650956160000|2022-04-26 06:56:00|258.05|255.25|258.23|255.43|258.23|255.43|258.05|255.25|0
1650956170000|2022-04-26 06:56:10|257.68|254.88|257.31|254.51|257.68|254.88|257.31|254.51|0
1650956180000|2022-04-26 06:56:20|257.13|254.33|257.13|254.33|257.13|254.33|257.13|254.33|0
1650956190000|2022-04-26 06:56:30|257.22|254.42|257.31|254.51|257.31|254.51|257.13|254.33|0
1650956200000|2022-04-26 06:56:40|257.49|254.69|257.13|254.33|257.49|254.69|256.94|254.14|0
1650956210000|2022-04-26 06:56:50|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1650956220000|2022-04-26 06:57:00|257.04|254.24|256.85|254.05|257.04|254.24|256.85|254.05|0
1650956230000|2022-04-26 06:57:10|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1650956240000|2022-04-26 06:57:20|257.13|254.33|257.13|254.33|257.13|254.33|257.04|254.24|0
1650956250000|2022-04-26 06:57:30|257.49|254.69|257.59|254.79|257.59|254.79|257.49|254.69|0
1650956260000|2022-04-26 06:57:40|257.68|254.88|257.59|254.79|257.68|254.88|257.49|254.69|0
1650956270000|2022-04-26 06:57:50|257.49|254.69|257.86|255.06|257.86|255.06|257.49|254.69|0
1650956280000|2022-04-26 06:58:00|257.68|254.88|257.68|254.88|257.86|255.06|257.68|254.88|0
1650956290000|2022-04-26 06:58:10|257.86|255.06|258.05|255.25|258.05|255.25|257.86|255.06|0
1650956300000|2022-04-26 06:58:20|257.86|255.06|257.31|254.51|257.86|255.06|257.31|254.51|0
1650956310000|2022-04-26 06:58:30|257.49|254.69|257.41|254.61|257.49|254.69|257.12|254.32|0
1650956320000|2022-04-26 06:58:40|257.49|254.69|257.49|254.69|257.49|254.69|257.4|254.6|0
1650956330000|2022-04-26 06:58:50|257.4|254.6|257.12|254.32|257.49|254.69|257.12|254.32|0
1650956340000|2022-04-26 06:59:00|257.31|254.51|257.31|254.51|257.49|254.69|257.31|254.51|0
1650956350000|2022-04-26 06:59:10|257.12|254.32|257.68|254.88|257.68|254.88|257.12|254.32|0
1650956360000|2022-04-26 06:59:20|257.86|255.06|257.77|254.97|257.86|255.06|257.68|254.88|0
1650956370000|2022-04-26 06:59:30|257.68|254.88|257.68|254.88|257.96|255.16|257.68|254.88|0
1650956380000|2022-04-26 06:59:40|257.49|254.69|257.12|254.32|257.49|254.69|257.12|254.32|0
1650956390000|2022-04-26 06:59:50|256.94|254.14|256.39|253.59|256.94|254.14|256.39|253.59|0
1650956400000|2022-04-26 07:00:00|256.57|253.77|258.42|255.62|258.42|255.62|256.57|253.77|0
1650956410000|2022-04-26 07:00:10|258.05|255.25|258.79|255.99|258.79|255.99|258.05|255.25|0
1650956420000|2022-04-26 07:00:20|258.33|255.53|256.94|254.14|258.33|255.53|256.94|254.14|0
1650956430000|2022-04-26 07:00:30|257.22|254.42|258.23|255.43|258.23|255.43|257.22|254.42|0
1650956440000|2022-04-26 07:00:40|259.16|256.36|259.71|256.91|259.71|256.91|259.16|256.36|0
1650956450000|2022-04-26 07:00:50|260.37|257.57|260.93|258.13|260.93|258.13|260.27|257.47|0
1650956460000|2022-04-26 07:01:00|261.2|258.4|260.46|257.66|261.39|258.59|260.46|257.66|0
1650956470000|2022-04-26 07:01:10|260.27|257.47|260|257.2|260.64|257.84|260|257.2|0
1650956480000|2022-04-26 07:01:20|259.71|256.91|258.97|256.17|259.71|256.91|258.97|256.17|0
1650956490000|2022-04-26 07:01:30|259.16|256.36|260.08|257.28|260.27|257.47|259.16|256.36|0
1650956500000|2022-04-26 07:01:40|260.83|258.03|260.27|257.47|260.83|258.03|260.27|257.47|0
1650956510000|2022-04-26 07:01:50|260.46|257.66|260.18|257.38|260.64|257.84|260.18|257.38|0
1650956520000|2022-04-26 07:02:00|260.27|257.47|261.01|258.21|261.01|258.21|260.27|257.47|0
1650956530000|2022-04-26 07:02:10|260.64|257.84|261.01|258.21|261.2|258.4|260.64|257.84|0
1650956540000|2022-04-26 07:02:20|260.27|257.47|260.46|257.66|260.46|257.66|260.27|257.47|0
1650956550000|2022-04-26 07:02:30|260.27|257.47|259.9|257.1|260.37|257.57|259.9|257.1|0
1650956560000|2022-04-26 07:02:40|259.62|256.82|260.08|257.28|260.08|257.28|259.53|256.73|0
1650956570000|2022-04-26 07:02:50|259.99|257.19|260.27|257.47|260.27|257.47|259.99|257.19|0
1650956580000|2022-04-26 07:03:00|260.83|258.03|260.83|258.03|261.2|258.4|260.83|258.03|0
1650956590000|2022-04-26 07:03:10|260.46|257.66|260.64|257.84|260.92|258.12|260.46|257.66|0
1650956600000|2022-04-26 07:03:20|260.83|258.03|260.64|257.84|260.92|258.12|260.64|257.84|0
1650956610000|2022-04-26 07:03:30|260.83|258.03|260.83|258.03|261.2|258.4|260.83|258.03|0
1650956620000|2022-04-26 07:03:40|260.92|258.12|260.83|258.03|260.92|258.12|260.64|257.84|0
1650956630000|2022-04-26 07:03:50|260.64|257.84|260.37|257.57|260.64|257.84|260.37|257.57|0
1650956640000|2022-04-26 07:04:00|260.27|257.47|260.08|257.28|260.37|257.57|260.08|257.28|0
1650956650000|2022-04-26 07:04:10|259.9|257.1|259.53|256.73|259.9|257.1|259.34|256.54|0
1650956660000|2022-04-26 07:04:20|259.34|256.54|259.34|256.54|259.34|256.54|259.34|256.54|0
1650956670000|2022-04-26 07:04:30|259.44|256.64|259.34|256.54|259.44|256.64|259.34|256.54|0
1650956680000|2022-04-26 07:04:40|259.25|256.45|259.16|256.36|259.34|256.54|259.16|256.36|0
1650956690000|2022-04-26 07:04:50|258.78|255.98|258.78|255.98|258.88|256.08|258.78|255.98|0
1650956700000|2022-04-26 07:05:00|258.58|256.18|258.4|256|258.58|256.18|258.13|255.73|0
1650956710000|2022-04-26 07:05:10|258.77|256.37|259.7|257.3|259.7|257.3|258.77|256.37|0
1650956720000|2022-04-26 07:05:20|259.51|257.11|259.14|256.74|259.51|257.11|259.14|256.74|0
1650956730000|2022-04-26 07:05:30|259.51|257.11|260.63|258.23|260.63|258.23|259.51|257.11|0
1650956740000|2022-04-26 07:05:40|260.16|257.76|260.72|258.32|260.72|258.32|260.16|257.76|0
1650956750000|2022-04-26 07:05:50|261|258.6|260.81|258.41|261.37|258.97|260.81|258.41|0
1650956760000|2022-04-26 07:06:00|260.44|258.04|260.81|258.41|260.81|258.41|260.44|258.04|0
1650956770000|2022-04-26 07:06:10|260.72|258.32|261.93|259.53|261.93|259.53|260.72|258.32|0
1650956780000|2022-04-26 07:06:20|262.11|259.71|263.05|260.65|263.05|260.65|262.11|259.71|0
1650956790000|2022-04-26 07:06:30|263.98|261.58|263.42|261.02|263.98|261.58|263.42|261.02|0
1650956800000|2022-04-26 07:06:40|263.98|261.58|263.61|261.21|263.98|261.58|263.61|261.21|0
1650956810000|2022-04-26 07:06:50|263.98|261.58|263.71|261.31|263.98|261.58|263.23|260.83|0
1650956820000|2022-04-26 07:07:00|263.61|261.21|263.05|260.65|263.61|261.21|262.86|260.46|0
1650956830000|2022-04-26 07:07:10|262.77|260.37|262.11|259.71|262.77|260.37|262.11|259.71|0
1650956840000|2022-04-26 07:07:20|261.93|259.53|261.37|258.97|261.93|259.53|261.37|258.97|0
1650956850000|2022-04-26 07:07:30|262.11|259.71|262.21|259.81|262.21|259.81|261.93|259.53|0
1650956860000|2022-04-26 07:07:40|262.77|260.37|262.67|260.27|262.77|260.37|262.58|260.18|0
1650956870000|2022-04-26 07:07:50|262.86|260.46|262.86|260.46|262.86|260.46|262.4|260|0
1650956880000|2022-04-26 07:08:00|263.42|261.02|263.7|261.3|263.98|261.58|263.42|261.02|0
1650956890000|2022-04-26 07:08:10|263.98|261.58|264.36|261.96|264.36|261.96|263.98|261.58|0
1650956900000|2022-04-26 07:08:20|264.27|261.87|263.61|261.21|264.27|261.87|263.61|261.21|0
1650956910000|2022-04-26 07:08:30|263.42|261.02|263.61|261.21|263.61|261.21|263.42|261.02|0
1650956920000|2022-04-26 07:08:40|263.52|261.12|262.86|260.46|263.52|261.12|262.86|260.46|0
1650956930000|2022-04-26 07:08:50|262.67|260.27|262.67|260.27|262.96|260.56|262.67|260.27|0
1650956940000|2022-04-26 07:09:00|261.93|259.53|262.67|260.27|262.67|260.27|261.93|259.53|0
1650956950000|2022-04-26 07:09:10|262.86|260.46|263.42|261.02|263.42|261.02|262.86|260.46|0
1650956960000|2022-04-26 07:09:20|263.61|261.21|263.89|261.49|263.89|261.49|263.42|261.02|0
1650956970000|2022-04-26 07:09:30|263.98|261.58|263.98|261.58|264.17|261.77|263.79|261.39|0
1650956980000|2022-04-26 07:09:40|264.36|261.96|264.36|261.96|264.36|261.96|264.17|261.77|0
1650956990000|2022-04-26 07:09:50|264.45|262.05|264.36|261.96|264.54|262.14|264.17|261.77|0
1650957000000|2022-04-26 07:10:00|264.54|262.14|264.64|262.24|264.73|262.33|264.36|261.96|0
1650957010000|2022-04-26 07:10:10|264.54|262.14|264.83|262.43|264.83|262.43|264.54|262.14|0
1650957020000|2022-04-26 07:10:20|264.73|262.33|264.92|262.52|265.1|262.7|264.73|262.33|0
1650957030000|2022-04-26 07:10:30|264.83|262.43|264.92|262.52|264.92|262.52|264.54|262.14|0
1650957040000|2022-04-26 07:10:40|265.01|262.61|264.83|262.43|265.2|262.8|264.83|262.43|0
1650957050000|2022-04-26 07:10:50|264.92|262.52|265.29|262.89|265.29|262.89|264.92|262.52|0
1650957060000|2022-04-26 07:11:00|266.23|263.83|266.42|264.02|266.61|264.21|266.04|263.64|0
1650957070000|2022-04-26 07:11:10|266.23|263.83|265.67|263.27|266.23|263.83|265.67|263.27|0
1650957080000|2022-04-26 07:11:20|265.48|263.08|265.67|263.27|265.67|263.27|265.48|263.08|0
1650957090000|2022-04-26 07:11:30|265.29|262.89|264.92|262.52|265.48|263.08|264.92|262.52|0
1650957100000|2022-04-26 07:11:40|265.1|262.7|265.29|262.89|265.48|263.08|265.1|262.7|0
1650957110000|2022-04-26 07:11:50|265.1|262.7|264.45|262.05|265.1|262.7|264.35|261.95|0
1650957120000|2022-04-26 07:12:00|264.73|262.33|264.08|261.68|264.73|262.33|263.89|261.49|0
1650957130000|2022-04-26 07:12:10|263.89|261.49|263.61|261.21|264.17|261.77|263.61|261.21|0
1650957140000|2022-04-26 07:12:20|263.04|260.64|263.89|261.49|264.08|261.68|263.04|260.64|0
1650957150000|2022-04-26 07:12:30|263.98|261.58|264.17|261.77|264.35|261.95|263.98|261.58|0
1650957160000|2022-04-26 07:12:40|263.98|261.58|264.17|261.77|264.17|261.77|263.98|261.58|0
1650957170000|2022-04-26 07:12:50|264.08|261.68|265.1|262.7|265.1|262.7|264.08|261.68|0
1650957180000|2022-04-26 07:13:00|264.73|262.33|264.08|261.68|264.92|262.52|263.98|261.58|0
1650957190000|2022-04-26 07:13:10|264.17|261.77|264.54|262.14|264.64|262.24|264.17|261.77|0
1650957200000|2022-04-26 07:13:20|264.83|262.43|265.1|262.7|265.1|262.7|264.83|262.43|0
1650957210000|2022-04-26 07:13:30|265.29|262.89|265.85|263.45|265.85|263.45|265.29|262.89|0
1650957220000|2022-04-26 07:13:40|265.67|263.27|265.67|263.27|265.67|263.27|265.58|263.18|0
1650957230000|2022-04-26 07:13:50|266.79|264.39|266.98|264.58|266.98|264.58|266.79|264.39|0
1650957240000|2022-04-26 07:14:00|266.6|264.2|265.48|263.08|266.6|264.2|265.48|263.08|0
1650957250000|2022-04-26 07:14:10|265.29|262.89|265.66|263.26|265.66|263.26|265.1|262.7|0
1650957260000|2022-04-26 07:14:20|265.48|263.08|265.95|263.55|265.95|263.55|265.48|263.08|0
1650957270000|2022-04-26 07:14:30|266.23|263.83|266.6|264.2|266.6|264.2|266.04|263.64|0
1650957280000|2022-04-26 07:14:40|266.79|264.39|266.98|264.58|266.98|264.58|266.79|264.39|0
1650957290000|2022-04-26 07:14:50|267.17|264.77|266.79|264.39|267.17|264.77|266.79|264.39|0
1650957300000|2022-04-26 07:15:00|267.73|265.33|266.79|264.39|267.73|265.33|266.79|264.39|0
1650957310000|2022-04-26 07:15:10|266.98|264.58|267.36|264.96|267.36|264.96|266.98|264.58|0
1650957320000|2022-04-26 07:15:20|267.45|265.05|267.92|265.52|267.92|265.52|267.45|265.05|0
1650957330000|2022-04-26 07:15:30|268.11|265.71|267.92|265.52|268.3|265.9|267.83|265.43|0
1650957340000|2022-04-26 07:15:40|268.02|265.62|268.68|266.28|268.87|266.47|268.02|265.62|0
1650957350000|2022-04-26 07:15:50|268.49|266.09|268.11|265.71|268.49|266.09|268.11|265.71|0
1650957360000|2022-04-26 07:16:00|268.68|266.28|268.49|266.09|268.68|266.28|268.3|265.9|0
1650957370000|2022-04-26 07:16:10|268.4|266|268.86|266.46|269.43|267.03|268.4|266|0
1650957380000|2022-04-26 07:16:20|268.77|266.37|268.49|266.09|268.86|266.46|268.49|266.09|0
1650957390000|2022-04-26 07:16:30|268.11|265.71|268.3|265.9|268.3|265.9|268.11|265.71|0
1650957400000|2022-04-26 07:16:40|268.4|266|269.05|266.65|269.05|266.65|268.4|266|0
1650957410000|2022-04-26 07:16:50|269.62|267.22|269.62|267.22|269.62|267.22|269.34|266.94|0
1650957420000|2022-04-26 07:17:00|268.68|266.28|269.05|266.65|269.05|266.65|268.68|266.28|0
1650957430000|2022-04-26 07:17:10|268.96|266.56|269.43|267.03|269.62|267.22|268.96|266.56|0
1650957440000|2022-04-26 07:17:20|269.24|266.84|269.24|266.84|269.24|266.84|268.86|266.46|0
1650957450000|2022-04-26 07:17:30|269.15|266.75|269.24|266.84|269.24|266.84|268.96|266.56|0
1650957460000|2022-04-26 07:17:40|269.62|267.22|269.62|267.22|269.62|267.22|269.53|267.13|0
1650957480000|2022-04-26 07:18:00|269.72|267.32|269.53|267.13|269.81|267.41|269.43|267.03|0
1650957490000|2022-04-26 07:18:10|269.91|267.51|270|267.6|270|267.6|269.91|267.51|0
1650957500000|2022-04-26 07:18:20|269.81|267.41|269.43|267.03|269.81|267.41|269.43|267.03|0
1650957510000|2022-04-26 07:18:30|268.86|266.46|268.3|265.9|268.86|266.46|268.3|265.9|0
1650957520000|2022-04-26 07:18:40|268.58|266.18|268.39|265.99|268.58|266.18|268.39|265.99|0
1650957530000|2022-04-26 07:18:50|268.67|266.27|268.3|265.9|268.67|266.27|268.3|265.9|0
1650957540000|2022-04-26 07:19:00|268.11|265.71|267.73|265.33|268.11|265.71|267.73|265.33|0
1650957550000|2022-04-26 07:19:10|267.92|265.52|268.3|265.9|268.3|265.9|267.92|265.52|0
1650957560000|2022-04-26 07:19:20|268.58|266.18|268.67|266.27|268.67|266.27|268.49|266.09|0
1650957570000|2022-04-26 07:19:30|269.24|266.84|269.24|266.84|269.34|266.94|269.05|266.65|0
1650957580000|2022-04-26 07:19:40|269.34|266.94|269.72|267.32|269.72|267.32|269.15|266.75|0
1650957590000|2022-04-26 07:19:50|269.62|267.22|269.72|267.32|269.72|267.32|269.53|267.13|0
1650957600000|2022-04-26 07:20:00|269.81|267.41|270|267.6|270|267.6|269.72|267.32|0
1650957610000|2022-04-26 07:20:10|270.19|267.79|270.19|267.79|270.38|267.98|270.19|267.79|0
1650957620000|2022-04-26 07:20:20|270.37|267.97|270.28|267.88|270.37|267.97|270.28|267.88|0
1650957630000|2022-04-26 07:20:30|270.37|267.97|270.47|268.07|270.47|268.07|270.37|267.97|0
1650957640000|2022-04-26 07:20:40|270.37|267.97|270.37|267.97|270.75|268.35|270.19|267.79|0
1650957650000|2022-04-26 07:20:50|270.56|268.16|270.37|267.97|270.56|268.16|270|267.6|0
1650957660000|2022-04-26 07:21:00|270.47|268.07|270.28|267.88|270.47|268.07|270.28|267.88|0
1650957670000|2022-04-26 07:21:10|270.75|268.35|270.75|268.35|270.75|268.35|270.56|268.16|0
1650957680000|2022-04-26 07:21:20|270.94|268.54|271.13|268.73|271.13|268.73|270.75|268.35|0
1650957690000|2022-04-26 07:21:30|270.56|268.16|270|267.6|270.56|268.16|270|267.6|0
1650957700000|2022-04-26 07:21:40|269.81|267.41|269.24|266.84|269.81|267.41|269.15|266.75|0
1650957710000|2022-04-26 07:21:50|269.34|266.94|269.62|267.22|269.62|267.22|269.05|266.65|0
1650957720000|2022-04-26 07:22:00|269.81|267.41|269.34|266.94|269.81|267.41|269.34|266.94|0
1650957730000|2022-04-26 07:22:10|269.43|267.03|269.53|267.13|269.81|267.41|269.43|267.03|0
1650957740000|2022-04-26 07:22:20|269.24|266.84|269.05|266.65|269.43|267.03|268.96|266.56|0
1650957750000|2022-04-26 07:22:30|269.43|267.03|269.43|267.03|269.43|267.03|269.24|266.84|0
1650957760000|2022-04-26 07:22:40|269.81|267.41|269.62|267.22|269.81|267.41|269.24|266.84|0
1650957770000|2022-04-26 07:22:50|269.71|267.31|269.62|267.22|269.71|267.31|269.62|267.22|0
1650957780000|2022-04-26 07:23:00|269.34|266.94|269.05|266.65|269.34|266.94|269.05|266.65|0
1650957790000|2022-04-26 07:23:10|268.96|266.56|268.86|266.46|269.05|266.65|268.86|266.46|0
1650957800000|2022-04-26 07:23:20|269.05|266.65|269.43|267.03|269.62|267.22|269.05|266.65|0
1650957810000|2022-04-26 07:23:30|269.24|266.84|269.24|266.84|269.24|266.84|269.15|266.75|0
1650957820000|2022-04-26 07:23:40|269.15|266.75|268.67|266.27|269.15|266.75|268.67|266.27|0
1650957830000|2022-04-26 07:23:50|268.86|266.46|268.96|266.56|268.96|266.56|268.86|266.46|0
1650957840000|2022-04-26 07:24:00|269.05|266.65|269.62|267.22|269.62|267.22|269.05|266.65|0
1650957850000|2022-04-26 07:24:10|270.18|267.78|269.9|267.5|270.18|267.78|269.9|267.5|0
1650957860000|2022-04-26 07:24:20|269.8|267.4|268.86|266.46|269.8|267.4|268.86|266.46|0
1650957870000|2022-04-26 07:24:30|269.24|266.84|269.43|267.03|269.62|267.22|269.24|266.84|0
1650957880000|2022-04-26 07:24:40|269.62|267.22|269.62|267.22|269.99|267.59|269.62|267.22|0
1650957890000|2022-04-26 07:24:50|269.34|266.94|269.15|266.75|269.34|266.94|269.05|266.65|0
1650957900000|2022-04-26 07:25:00|269.34|266.94|269.05|266.65|269.34|266.94|269.05|266.65|0
1650957910000|2022-04-26 07:25:10|268.77|266.37|268.29|265.89|268.77|266.37|268.29|265.89|0
1650957920000|2022-04-26 07:25:20|267.83|265.43|267.16|264.76|267.83|265.43|267.16|264.76|0
1650957930000|2022-04-26 07:25:30|267.35|264.95|267.82|265.42|267.82|265.42|267.16|264.76|0
1650957940000|2022-04-26 07:25:40|268.29|265.89|268.29|265.89|268.48|266.08|268.29|265.89|0
1650957950000|2022-04-26 07:25:50|268.48|266.08|269.24|266.84|269.24|266.84|268.48|266.08|0
1650957960000|2022-04-26 07:26:00|269.43|267.03|269.24|266.84|269.43|267.03|269.24|266.84|0
1650957970000|2022-04-26 07:26:10|269.05|266.65|269.61|267.21|269.61|267.21|268.86|266.46|0
1650957980000|2022-04-26 07:26:20|270.18|267.78|270.75|268.35|270.75|268.35|270.18|267.78|0
1650957990000|2022-04-26 07:26:30|270.94|268.54|270.94|268.54|271.13|268.73|270.75|268.35|0
1650958000000|2022-04-26 07:26:40|271.32|268.92|271.89|269.49|271.89|269.49|271.32|268.92|0
1650958010000|2022-04-26 07:26:50|271.51|269.11|271.13|268.73|271.51|269.11|271.13|268.73|0
1650958020000|2022-04-26 07:27:00|270.94|268.54|271.13|268.73|271.32|268.92|270.94|268.54|0
1650958030000|2022-04-26 07:27:10|271.32|268.92|271.7|269.3|271.7|269.3|271.32|268.92|0
1650958040000|2022-04-26 07:27:20|271.42|269.02|271.99|269.59|271.99|269.59|271.42|269.02|0
1650958050000|2022-04-26 07:27:30|271.61|269.21|272.08|269.68|272.08|269.68|271.61|269.21|0
1650958060000|2022-04-26 07:27:40|271.89|269.49|271.89|269.49|272.08|269.68|271.8|269.4|0
1650958070000|2022-04-26 07:27:50|271.7|269.3|271.7|269.3|271.89|269.49|271.7|269.3|0
1650958080000|2022-04-26 07:28:00|271.32|268.92|271.32|268.92|271.51|269.11|271.32|268.92|0
1650958090000|2022-04-26 07:28:10|271.51|269.11|271.8|269.4|271.89|269.49|271.51|269.11|0
1650958100000|2022-04-26 07:28:20|272.08|269.68|273.22|270.82|273.22|270.82|272.08|269.68|0
1650958110000|2022-04-26 07:28:30|273.79|271.39|272.84|270.44|273.79|271.39|272.84|270.44|0
1650958120000|2022-04-26 07:28:40|272.65|270.25|272.84|270.44|273.03|270.63|272.65|270.25|0
1650958130000|2022-04-26 07:28:50|273.22|270.82|272.84|270.44|273.22|270.82|272.84|270.44|0
1650958140000|2022-04-26 07:29:00|272.94|270.54|272.46|270.06|272.94|270.54|272.46|270.06|0
1650958150000|2022-04-26 07:29:10|272.18|269.78|273.03|270.63|273.22|270.82|272.18|269.78|0
1650958160000|2022-04-26 07:29:20|273.22|270.82|273.03|270.63|273.22|270.82|273.03|270.63|0
1650958170000|2022-04-26 07:29:30|273.22|270.82|273.22|270.82|273.22|270.82|272.84|270.44|0
1650958180000|2022-04-26 07:29:40|273.03|270.63|272.84|270.44|273.03|270.63|272.84|270.44|0
1650958190000|2022-04-26 07:29:50|272.55|270.15|272.74|270.34|273.03|270.63|272.55|270.15|0
1650958200000|2022-04-26 07:30:00|273.03|270.63|273.6|271.2|273.79|271.39|273.03|270.63|0
1650958210000|2022-04-26 07:30:10|273.41|271.01|273.79|271.39|273.89|271.49|273.41|271.01|0
1650958220000|2022-04-26 07:30:20|274.41|272.01|272.18|269.78|274.6|272.2|272.18|269.78|0
1650958230000|2022-04-26 07:30:30|272.28|269.88|271.52|269.12|272.28|269.88|271.52|269.12|0
1650958240000|2022-04-26 07:30:40|271.42|269.02|271.14|268.74|271.42|269.02|271.04|268.64|0
1650958250000|2022-04-26 07:30:50|271.23|268.83|271.23|268.83|271.23|268.83|270.94|268.54|0
1650958260000|2022-04-26 07:31:00|271.14|268.74|270.85|268.45|271.14|268.74|270.85|268.45|0
1650958270000|2022-04-26 07:31:10|270.46|268.06|270.27|267.87|270.65|268.25|270.27|267.87|0
1650958280000|2022-04-26 07:31:20|270.08|267.68|270.27|267.87|270.27|267.87|269.7|267.3|0
1650958290000|2022-04-26 07:31:30|270.37|267.97|270.56|268.16|270.56|268.16|270.37|267.97|0
1650958300000|2022-04-26 07:31:40|270.84|268.44|271.42|269.02|271.71|269.31|270.84|268.44|0
1650958310000|2022-04-26 07:31:50|271.13|268.73|270.84|268.44|271.23|268.83|270.84|268.44|0
1650958320000|2022-04-26 07:32:00|270.65|268.25|270.27|267.87|270.65|268.25|270.27|267.87|0
1650958330000|2022-04-26 07:32:10|270.18|267.78|269.99|267.59|270.18|267.78|269.89|267.49|0
1650958340000|2022-04-26 07:32:20|269.89|267.49|269.32|266.92|269.89|267.49|269.23|266.83|0
1650958350000|2022-04-26 07:32:30|269.42|267.02|268.18|265.78|269.42|267.02|268.18|265.78|0
1650958360000|2022-04-26 07:32:40|267.9|265.5|268.09|265.69|268.09|265.69|267.8|265.4|0
1650958370000|2022-04-26 07:32:50|268.18|265.78|267.99|265.59|268.18|265.78|267.99|265.59|0
1650958380000|2022-04-26 07:33:00|267.8|265.4|267.23|264.83|267.8|265.4|267.23|264.83|0
1650958390000|2022-04-26 07:33:10|267.42|265.02|267.42|265.02|267.52|265.12|267.42|265.02|0
1650958400000|2022-04-26 07:33:20|267.04|264.64|267.23|264.83|267.23|264.83|267.04|264.64|0
1650958410000|2022-04-26 07:33:30|266.85|264.45|266.57|264.17|266.85|264.45|266.38|263.98|0
1650958420000|2022-04-26 07:33:40|266.09|263.69|265.81|263.41|266.09|263.69|265.81|263.41|0
1650958430000|2022-04-26 07:33:50|266.28|263.88|267.44|265.04|267.44|265.04|266.28|263.88|0
1650958440000|2022-04-26 07:34:00|267.25|264.85|266.97|264.57|267.44|265.04|266.97|264.57|0
1650958450000|2022-04-26 07:34:10|267.82|265.42|267.44|265.04|267.82|265.42|267.44|265.04|0
1650958460000|2022-04-26 07:34:20|267.63|265.23|267.44|265.04|267.82|265.42|267.44|265.04|0
1650958470000|2022-04-26 07:34:30|267.63|265.23|268|265.6|268.19|265.79|267.63|265.23|0
1650958480000|2022-04-26 07:34:40|268.38|265.98|279.64|277.24|279.64|277.24|267.82|265.42|0
1650958490000|2022-04-26 07:34:50|279.82|277.42|274.7|272.3|279.82|277.42|274.7|272.3|0
1650958500000|2022-04-26 07:35:00|269.34|266.94|269.91|267.51|269.91|267.51|269.34|266.94|0
1650958510000|2022-04-26 07:35:10|269.72|267.32|269.06|266.66|269.72|267.32|269.06|266.66|0
1650958520000|2022-04-26 07:35:20|269.25|266.85|268.97|266.57|269.25|266.85|268.97|266.57|0
1650958530000|2022-04-26 07:35:30|268.78|266.38|268.97|266.57|268.97|266.57|268.78|266.38|0
1650958540000|2022-04-26 07:35:40|268.78|266.38|269.44|267.04|269.44|267.04|268.78|266.38|0
1650958550000|2022-04-26 07:35:50|269.53|267.13|269.25|266.85|269.53|267.13|269.15|266.75|0
1650958560000|2022-04-26 07:36:00|269.53|267.13|269.63|267.23|269.72|267.32|269.34|266.94|0
1650958570000|2022-04-26 07:36:10|269.72|267.32|270.47|268.07|270.47|268.07|269.72|267.32|0
1650958580000|2022-04-26 07:36:20|270.57|268.17|270.76|268.36|270.95|268.55|270.57|268.17|0
1650958590000|2022-04-26 07:36:30|270.85|268.45|270.85|268.45|270.85|268.45|270.76|268.36|0
1650958600000|2022-04-26 07:36:40|271.04|268.64|270.28|267.88|271.04|268.64|270.09|267.69|0
1650958610000|2022-04-26 07:36:50|270.19|267.79|269.91|267.51|270.47|268.07|269.63|267.23|0
1650958620000|2022-04-26 07:37:00|269.72|267.32|269.81|267.41|269.81|267.41|269.63|267.23|0
1650958630000|2022-04-26 07:37:10|269.63|267.23|270.95|268.55|270.95|268.55|269.63|267.23|0
1650958640000|2022-04-26 07:37:20|270.66|268.26|270.47|268.07|270.66|268.26|270.28|267.88|0
1650958650000|2022-04-26 07:37:30|270.66|268.26|271.23|268.83|271.41|269.01|270.66|268.26|0
1650958660000|2022-04-26 07:37:40|271.04|268.64|271.23|268.83|271.23|268.83|271.04|268.64|0
1650958670000|2022-04-26 07:37:50|271.32|268.92|271.32|268.92|271.32|268.92|271.04|268.64|0
1650958680000|2022-04-26 07:38:00|271.51|269.11|271.79|269.39|271.98|269.58|271.51|269.11|0
1650958690000|2022-04-26 07:38:10|271.41|269.01|271.7|269.3|271.79|269.39|271.41|269.01|0
1650958700000|2022-04-26 07:38:20|271.79|269.39|271.98|269.58|272.08|269.68|271.79|269.39|0
1650958710000|2022-04-26 07:38:30|272.17|269.77|272.36|269.96|272.55|270.15|272.17|269.77|0
1650958720000|2022-04-26 07:38:40|272.27|269.87|272.36|269.96|272.36|269.96|272.17|269.77|0
1650958730000|2022-04-26 07:38:50|272.55|270.15|272.36|269.96|272.55|270.15|272.36|269.96|0
1650958740000|2022-04-26 07:39:00|272.17|269.77|271.79|269.39|272.17|269.77|271.79|269.39|0
1650958750000|2022-04-26 07:39:10|271.98|269.58|271.6|269.2|271.98|269.58|271.6|269.2|0
1650958760000|2022-04-26 07:39:20|271.7|269.3|271.04|268.64|271.79|269.39|271.04|268.64|0
1650958770000|2022-04-26 07:39:30|270.76|268.36|270.85|268.45|270.94|268.54|270.76|268.36|0
1650958780000|2022-04-26 07:39:40|270.76|268.36|270.66|268.26|270.76|268.36|270.57|268.17|0
1650958790000|2022-04-26 07:39:50|270.76|268.36|270.85|268.45|270.85|268.45|270.76|268.36|0
1650958800000|2022-04-26 07:40:00|270.66|268.26|270.66|268.26|270.66|268.26|270.57|268.17|0
1650958810000|2022-04-26 07:40:10|270.47|268.07|270.66|268.26|270.66|268.26|270.28|267.88|0
1650958820000|2022-04-26 07:40:20|270.47|268.07|270.38|267.98|270.47|268.07|270.38|267.98|0
1650958830000|2022-04-26 07:40:30|270.57|268.17|270.47|268.07|270.57|268.17|270.38|267.98|0
1650958840000|2022-04-26 07:40:40|270.66|268.26|270.85|268.45|270.94|268.54|270.66|268.26|0
1650958850000|2022-04-26 07:40:50|271.41|269.01|271.41|269.01|271.6|269.2|271.41|269.01|0
1650958860000|2022-04-26 07:41:00|271.51|269.11|271.41|269.01|271.51|269.11|271.41|269.01|0
1650958870000|2022-04-26 07:41:10|271.03|268.63|270.28|267.88|271.03|268.63|270.28|267.88|0
1650958880000|2022-04-26 07:41:20|269.71|267.31|269.34|266.94|269.71|267.31|269.34|266.94|0
1650958890000|2022-04-26 07:41:30|268.96|266.56|269.15|266.75|269.34|266.94|268.96|266.56|0
1650958900000|2022-04-26 07:41:40|269.34|266.94|269.9|267.5|269.9|267.5|269.34|266.94|0
1650958910000|2022-04-26 07:41:50|270|267.6|270.47|268.07|270.47|268.07|270|267.6|0
1650958920000|2022-04-26 07:42:00|270.38|267.98|270.94|268.54|271.03|268.63|270.38|267.98|0
1650958930000|2022-04-26 07:42:10|270.84|268.44|270.75|268.35|270.94|268.54|270.75|268.35|0
1650958940000|2022-04-26 07:42:20|270.94|268.54|271.41|269.01|271.41|269.01|270.94|268.54|0
1650958950000|2022-04-26 07:42:30|271.03|268.63|270.66|268.26|271.03|268.63|270.66|268.26|0
1650958960000|2022-04-26 07:42:40|270.84|268.44|270.84|268.44|270.84|268.44|270.84|268.44|0
1650958970000|2022-04-26 07:42:50|270.94|268.54|270.84|268.44|270.94|268.54|270.84|268.44|0
1650958980000|2022-04-26 07:43:00|271.03|268.63|270.66|268.26|271.03|268.63|270.66|268.26|0
1650958990000|2022-04-26 07:43:10|270.09|267.69|270.94|268.54|270.94|268.54|270.09|267.69|0
1650959000000|2022-04-26 07:43:20|271.13|268.73|271.13|268.73|271.22|268.82|271.13|268.73|0
1650959010000|2022-04-26 07:43:30|271.41|269.01|271.22|268.82|271.41|269.01|271.22|268.82|0
1650959020000|2022-04-26 07:43:40|271.41|269.01|271.13|268.73|271.41|269.01|271.13|268.73|0
1650959030000|2022-04-26 07:43:50|271.22|268.82|271.03|268.63|271.22|268.82|271.03|268.63|0
1650959040000|2022-04-26 07:44:00|271.13|268.73|271.03|268.63|271.22|268.82|271.03|268.63|0
1650959050000|2022-04-26 07:44:10|270.94|268.54|271.03|268.63|271.03|268.63|270.84|268.44|0
1650959060000|2022-04-26 07:44:20|271.32|268.92|271.41|269.01|271.41|269.01|271.22|268.82|0
1650959070000|2022-04-26 07:44:30|271.98|269.58|271.79|269.39|271.98|269.58|271.6|269.2|0
1650959080000|2022-04-26 07:44:40|271.98|269.58|271.98|269.58|271.98|269.58|271.98|269.58|0
1650959090000|2022-04-26 07:44:50|272.17|269.77|272.35|269.95|272.54|270.14|272.17|269.77|0
1650959100000|2022-04-26 07:45:00|272.17|269.77|271.98|269.58|272.35|269.95|271.98|269.58|0
1650959110000|2022-04-26 07:45:10|272.07|269.67|272.83|270.43|272.83|270.43|272.07|269.67|0
1650959120000|2022-04-26 07:45:20|272.92|270.52|273.49|271.09|273.49|271.09|272.83|270.43|0
1650959130000|2022-04-26 07:45:30|273.4|271|272.73|270.33|273.49|271.09|272.73|270.33|0
1650959140000|2022-04-26 07:45:40|272.54|270.14|272.26|269.86|272.54|270.14|272.26|269.86|0
1650959150000|2022-04-26 07:45:50|271.98|269.58|271.41|269.01|271.98|269.58|271.41|269.01|0
1650959160000|2022-04-26 07:46:00|271.79|269.39|271.79|269.39|271.98|269.58|271.7|269.3|0
1650959170000|2022-04-26 07:46:10|271.41|269.01|271.22|268.82|271.41|269.01|271.22|268.82|0
1650959180000|2022-04-26 07:46:20|271.32|268.92|271.03|268.63|271.32|268.92|270.84|268.44|0
1650959190000|2022-04-26 07:46:30|270.94|268.54|270.46|268.06|270.94|268.54|270.46|268.06|0
1650959200000|2022-04-26 07:46:40|270.28|267.88|270.09|267.69|270.28|267.88|270.09|267.69|0
1650959210000|2022-04-26 07:46:50|269.71|267.31|270.09|267.69|270.09|267.69|269.71|267.31|0
1650959220000|2022-04-26 07:47:00|270.19|267.79|270.28|267.88|270.46|268.06|270.19|267.79|0
1650959230000|2022-04-26 07:47:10|269.9|267.5|269.52|267.12|269.9|267.5|269.52|267.12|0
1650959240000|2022-04-26 07:47:20|269.33|266.93|269.15|266.75|269.52|267.12|269.15|266.75|0
1650959250000|2022-04-26 07:47:30|269.24|266.84|269.43|267.03|269.43|267.03|269.24|266.84|0
1650959260000|2022-04-26 07:47:40|268.96|266.56|269.52|267.12|269.52|267.12|268.96|266.56|0
1650959270000|2022-04-26 07:47:50|269.71|267.31|270.28|267.88|270.28|267.88|269.71|267.31|0
1650959280000|2022-04-26 07:48:00|270.18|267.78|270.46|268.06|270.46|268.06|270.18|267.78|0
1650959290000|2022-04-26 07:48:10|270.28|267.88|270.28|267.88|270.46|268.06|270.28|267.88|0
1650959300000|2022-04-26 07:48:20|269.9|267.5|269.71|267.31|269.9|267.5|269.62|267.22|0
1650959310000|2022-04-26 07:48:30|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1650959320000|2022-04-26 07:48:40|270.09|267.69|269.52|267.12|270.09|267.69|269.52|267.12|0
1650959330000|2022-04-26 07:48:50|269.33|266.93|269.52|267.12|269.62|267.22|269.33|266.93|0
1650959340000|2022-04-26 07:49:00|269.62|267.22|269.33|266.93|269.62|267.22|269.33|266.93|0
1650959350000|2022-04-26 07:49:10|269.14|266.74|269.14|266.74|269.24|266.84|269.14|266.74|0
1650959360000|2022-04-26 07:49:20|269.24|266.84|269.43|267.03|269.52|267.12|269.24|266.84|0
1650959370000|2022-04-26 07:49:30|269.52|267.12|269.43|267.03|269.52|267.12|269.43|267.03|0
1650959380000|2022-04-26 07:49:40|269.33|266.93|269.71|267.31|269.71|267.31|269.33|266.93|0
1650959390000|2022-04-26 07:49:50|269.52|267.12|270.09|267.69|270.09|267.69|269.52|267.12|0
1650959400000|2022-04-26 07:50:00|269.9|267.5|269.52|267.12|269.9|267.5|269.52|267.12|0
1650959410000|2022-04-26 07:50:10|269.33|266.93|269.33|266.93|269.33|266.93|269.24|266.84|0
1650959420000|2022-04-26 07:50:20|269.14|266.74|268.77|266.37|269.14|266.74|268.77|266.37|0
1650959430000|2022-04-26 07:50:30|268.68|266.28|267.83|265.43|268.68|266.28|267.83|265.43|0
1650959440000|2022-04-26 07:50:40|267.64|265.24|267.83|265.43|268.11|265.71|267.64|265.24|0
1650959450000|2022-04-26 07:50:50|268.02|265.62|268.02|265.62|268.02|265.62|267.83|265.43|0
1650959460000|2022-04-26 07:51:00|268.3|265.9|268.2|265.8|268.3|265.9|268.11|265.71|0
1650959470000|2022-04-26 07:51:10|268.11|265.71|268.58|266.18|268.58|266.18|268.11|265.71|0
1650959480000|2022-04-26 07:51:20|268.49|266.09|268.02|265.62|268.49|266.09|268.02|265.62|0
1650959490000|2022-04-26 07:51:30|268.2|265.8|268.11|265.71|268.2|265.8|268.11|265.71|0
1650959500000|2022-04-26 07:51:40|268.02|265.62|267.83|265.43|268.02|265.62|267.83|265.43|0
1650959510000|2022-04-26 07:51:50|268.3|265.9|268.58|266.18|268.86|266.46|268.3|265.9|0
1650959520000|2022-04-26 07:52:00|268.39|265.99|268.39|265.99|268.39|265.99|268.39|265.99|0
1650959530000|2022-04-26 07:52:10|268.3|265.9|268.02|265.62|268.3|265.9|268.02|265.62|0
1650959540000|2022-04-26 07:52:20|268.11|265.71|268.01|265.61|268.11|265.71|267.83|265.43|0
1650959550000|2022-04-26 07:52:30|267.74|265.34|267.92|265.52|268.01|265.61|267.74|265.34|0
1650959560000|2022-04-26 07:52:40|268.2|265.8|268.01|265.61|268.3|265.9|268.01|265.61|0
1650959570000|2022-04-26 07:52:50|268.3|265.9|268.11|265.71|268.3|265.9|268.01|265.61|0
1650959580000|2022-04-26 07:53:00|268.01|265.61|267.74|265.34|268.01|265.61|267.64|265.24|0
1650959590000|2022-04-26 07:53:10|267.55|265.15|267.45|265.05|267.55|265.15|267.45|265.05|0
1650959600000|2022-04-26 07:53:20|268.01|265.61|268.3|265.9|268.3|265.9|268.01|265.61|0
1650959610000|2022-04-26 07:53:30|268.2|265.8|268.39|265.99|268.86|266.46|268.2|265.8|0
1650959620000|2022-04-26 07:53:40|268.3|265.9|268.2|265.8|268.3|265.9|268.11|265.71|0
1650959630000|2022-04-26 07:53:50|268.01|265.61|268.2|265.8|268.3|265.9|268.01|265.61|0
1650959640000|2022-04-26 07:54:00|268.01|265.61|267.92|265.52|268.01|265.61|267.83|265.43|0
1650959650000|2022-04-26 07:54:10|267.83|265.43|268.01|265.61|268.01|265.61|267.83|265.43|0
1650959660000|2022-04-26 07:54:20|267.83|265.43|268.2|265.8|268.2|265.8|267.83|265.43|0
1650959670000|2022-04-26 07:54:30|268.3|265.9|268.58|266.18|268.58|266.18|268.3|265.9|0
1650959680000|2022-04-26 07:54:40|268.39|265.99|268.58|266.18|268.58|266.18|268.39|265.99|0
1650959690000|2022-04-26 07:54:50|268.95|266.55|268.95|266.55|269.14|266.74|268.95|266.55|0
1650959700000|2022-04-26 07:55:00|268.58|266.18|268.76|266.36|268.95|266.55|268.58|266.18|0
1650959710000|2022-04-26 07:55:10|268.49|266.09|267.83|265.43|268.49|266.09|267.83|265.43|0
1650959720000|2022-04-26 07:55:20|267.64|265.24|268.2|265.8|268.2|265.8|267.64|265.24|0
1650959730000|2022-04-26 07:55:30|268.01|265.61|267.83|265.43|268.01|265.61|267.83|265.43|0
1650959740000|2022-04-26 07:55:40|267.92|265.52|268.58|266.18|268.58|266.18|267.92|265.52|0
1650959750000|2022-04-26 07:55:50|268.39|265.99|268.49|266.09|268.49|266.09|268.2|265.8|0
1650959760000|2022-04-26 07:56:00|268.67|266.27|268.49|266.09|268.67|266.27|268.39|265.99|0
1650959770000|2022-04-26 07:56:10|268.58|266.18|268.86|266.46|268.86|266.46|268.58|266.18|0
1650959780000|2022-04-26 07:56:20|268.76|266.36|268.76|266.36|268.76|266.36|268.67|266.27|0
1650959790000|2022-04-26 07:56:30|268.95|266.55|269.24|266.84|269.24|266.84|268.76|266.36|0
1650959800000|2022-04-26 07:56:40|269.14|266.74|269.33|266.93|269.33|266.93|269.14|266.74|0
1650959810000|2022-04-26 07:56:50|269.52|267.12|269.89|267.49|269.89|267.49|269.52|267.12|0
1650959820000|2022-04-26 07:57:00|269.7|267.3|270.08|267.68|270.08|267.68|269.61|267.21|0
1650959830000|2022-04-26 07:57:10|270.65|268.25|270.65|268.25|270.74|268.34|270.65|268.25|0
1650959840000|2022-04-26 07:57:20|270.84|268.44|270.84|268.44|271.02|268.62|270.65|268.25|0
1650959850000|2022-04-26 07:57:30|270.74|268.34|270.84|268.44|270.84|268.44|270.74|268.34|0
1650959860000|2022-04-26 07:57:40|270.74|268.34|270.83|268.43|270.83|268.43|270.65|268.25|0
1650959880000|2022-04-26 07:58:00|270.93|268.53|270.18|267.78|270.93|268.53|270.18|267.78|0
1650959890000|2022-04-26 07:58:10|270.46|268.06|270.46|268.06|270.65|268.25|270.46|268.06|0
1650959900000|2022-04-26 07:58:20|270.93|268.53|271.21|268.81|271.21|268.81|270.93|268.53|0
1650959910000|2022-04-26 07:58:30|271.4|269|271.21|268.81|271.4|269|271.21|268.81|0
1650959920000|2022-04-26 07:58:40|271.31|268.91|271.4|269|271.4|269|271.31|268.91|0
1650959930000|2022-04-26 07:58:50|271.59|269.19|271.21|268.81|271.78|269.38|271.21|268.81|0
1650959940000|2022-04-26 07:59:00|271.02|268.62|270.65|268.25|271.02|268.62|270.65|268.25|0
1650959950000|2022-04-26 07:59:10|270.83|268.43|271.02|268.62|271.02|268.62|270.83|268.43|0
1650959960000|2022-04-26 07:59:20|270.83|268.43|270.65|268.25|270.83|268.43|270.55|268.15|0
1650959970000|2022-04-26 07:59:30|270.55|268.15|270.74|268.34|270.83|268.43|270.55|268.15|0
1650959980000|2022-04-26 07:59:40|270.83|268.43|270.83|268.43|270.83|268.43|270.83|268.43|0
1650959990000|2022-04-26 07:59:50|270.74|268.34|270.93|268.53|270.93|268.53|270.74|268.34|0
1650960000000|2022-04-26 08:00:00|271.12|268.72|271.21|268.81|271.4|269|271.12|268.72|0
1650960010000|2022-04-26 08:00:10|271.4|269|271.69|269.29|271.69|269.29|271.4|269|0
1650960020000|2022-04-26 08:00:20|271.59|269.19|271.78|269.38|271.78|269.38|271.59|269.19|0
1650960030000|2022-04-26 08:00:30|271.59|269.19|271.4|269|271.59|269.19|271.4|269|0
1650960040000|2022-04-26 08:00:40|271.31|268.91|271.21|268.81|271.31|268.91|271.21|268.81|0
1650960050000|2022-04-26 08:00:50|271.12|268.72|270.55|268.15|271.12|268.72|270.55|268.15|0
1650960060000|2022-04-26 08:01:00|270.18|267.78|269.89|267.49|270.18|267.78|269.89|267.49|0
1650960070000|2022-04-26 08:01:10|270.08|267.68|269.7|267.3|270.08|267.68|269.7|267.3|0
1650960080000|2022-04-26 08:01:20|269.61|267.21|270.08|267.68|270.08|267.68|269.61|267.21|0
1650960090000|2022-04-26 08:01:30|270.46|268.06|270.46|268.06|270.74|268.34|270.36|267.96|0
1650960100000|2022-04-26 08:01:40|270.55|268.15|270.83|268.43|270.83|268.43|270.55|268.15|0
1650960110000|2022-04-26 08:01:50|270.64|268.24|270.45|268.05|270.64|268.24|270.45|268.05|0
1650960120000|2022-04-26 08:02:00|270.27|267.87|269.51|267.11|270.27|267.87|269.51|267.11|0
1650960130000|2022-04-26 08:02:10|269.32|266.92|268.95|266.55|269.32|266.92|268.95|266.55|0
1650960140000|2022-04-26 08:02:20|268.01|265.61|268.57|266.17|268.57|266.17|268.01|265.61|0
1650960150000|2022-04-26 08:02:30|268.67|266.27|268.48|266.08|268.95|266.55|268.48|266.08|0
1650960160000|2022-04-26 08:02:40|268.57|266.17|268.57|266.17|268.57|266.17|268.38|265.98|0
1650960170000|2022-04-26 08:02:50|268.76|266.36|268.76|266.36|268.95|266.55|268.76|266.36|0
1650960180000|2022-04-26 08:03:00|268.57|266.17|268.76|266.36|268.76|266.36|268.57|266.17|0
1650960190000|2022-04-26 08:03:10|268.57|266.17|268.76|266.36|268.76|266.36|268.57|266.17|0
1650960200000|2022-04-26 08:03:20|268.95|266.55|269.32|266.92|269.51|267.11|268.76|266.36|0
1650960210000|2022-04-26 08:03:30|269.14|266.74|269.8|267.4|269.8|267.4|269.14|266.74|0
1650960220000|2022-04-26 08:03:40|269.89|267.49|270.45|268.05|270.45|268.05|269.89|267.49|0
1650960230000|2022-04-26 08:03:50|270.64|268.24|270.74|268.34|270.83|268.43|270.64|268.24|0
1650960240000|2022-04-26 08:04:00|270.83|268.43|271.78|269.38|271.78|269.38|270.83|268.43|0
1650960250000|2022-04-26 08:04:10|271.96|269.56|272.15|269.75|272.15|269.75|271.96|269.56|0
1650960260000|2022-04-26 08:04:20|271.87|269.47|271.78|269.38|271.96|269.56|271.78|269.38|0
1650960270000|2022-04-26 08:04:30|271.68|269.28|271.21|268.81|271.68|269.28|271.21|268.81|0
1650960280000|2022-04-26 08:04:40|271.02|268.62|271.4|269|271.4|269|271.02|268.62|0
1650960290000|2022-04-26 08:04:50|271.77|269.37|271.02|268.62|271.77|269.37|271.02|268.62|0
1650960300000|2022-04-26 08:05:00|271.12|268.72|271.02|268.62|271.12|268.72|271.02|268.62|0
1650960310000|2022-04-26 08:05:10|271.21|268.81|271.21|268.81|271.4|269|271.21|268.81|0
1650960320000|2022-04-26 08:05:20|271.31|268.91|271.31|268.91|271.4|269|271.31|268.91|0
1650960330000|2022-04-26 08:05:30|271.02|268.62|270.64|268.24|271.02|268.62|270.64|268.24|0
1650960340000|2022-04-26 08:05:40|270.74|268.34|270.74|268.34|270.74|268.34|270.64|268.24|0
1650960350000|2022-04-26 08:05:50|270.64|268.24|270.26|267.86|270.64|268.24|270.26|267.86|0
1650960360000|2022-04-26 08:06:00|270.45|268.05|270.08|267.68|270.45|268.05|269.89|267.49|0
1650960370000|2022-04-26 08:06:10|270.26|267.86|269.89|267.49|270.26|267.86|269.32|266.92|0
1650960380000|2022-04-26 08:06:20|270.08|267.68|269.98|267.58|270.08|267.68|269.89|267.49|0
1650960390000|2022-04-26 08:06:30|270.08|267.68|270.07|267.67|270.17|267.77|270.07|267.67|0
1650960400000|2022-04-26 08:06:40|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1650960410000|2022-04-26 08:06:50|270.07|267.67|270.64|268.24|270.64|268.24|270.07|267.67|0
1650960420000|2022-04-26 08:07:00|270.55|268.15|270.83|268.43|270.83|268.43|270.55|268.15|0
1650960430000|2022-04-26 08:07:10|271.02|268.62|270.26|267.86|271.02|268.62|270.26|267.86|0
1650960440000|2022-04-26 08:07:20|270.07|267.67|270.07|267.67|270.07|267.67|269.89|267.49|0
1650960450000|2022-04-26 08:07:30|269.61|267.21|269.51|267.11|269.61|267.21|269.51|267.11|0
1650960460000|2022-04-26 08:07:40|269.32|266.92|269.61|267.21|269.61|267.21|269.32|266.92|0
1650960470000|2022-04-26 08:07:50|269.42|267.02|268.94|266.54|269.42|267.02|268.94|266.54|0
1650960480000|2022-04-26 08:08:00|268.76|266.36|268.76|266.36|268.76|266.36|268.76|266.36|0
1650960490000|2022-04-26 08:08:10|268.67|266.27|268.76|266.36|268.76|266.36|268.57|266.17|0
1650960500000|2022-04-26 08:08:20|268.94|266.54|268.94|266.54|268.94|266.54|268.76|266.36|0
1650960510000|2022-04-26 08:08:30|269.13|266.73|268.76|266.36|269.7|267.3|268.76|266.36|0
1650960520000|2022-04-26 08:08:40|268.85|266.45|268.76|266.36|268.85|266.45|268.76|266.36|0
1650960530000|2022-04-26 08:08:50|268.67|266.27|268.76|266.36|268.76|266.36|268.67|266.27|0
1650960540000|2022-04-26 08:09:00|268.85|266.45|269.13|266.73|269.32|266.92|268.76|266.36|0
1650960550000|2022-04-26 08:09:10|269.04|266.64|269.7|267.3|270.26|267.86|269.04|266.64|0
1650960560000|2022-04-26 08:09:20|269.51|267.11|269.79|267.39|269.79|267.39|269.51|267.11|0
1650960570000|2022-04-26 08:09:30|269.61|267.21|269.51|267.11|269.61|267.21|269.51|267.11|0
1650960580000|2022-04-26 08:09:40|269.32|266.92|269.32|266.92|269.51|267.11|269.32|266.92|0
1650960590000|2022-04-26 08:09:50|269.51|267.11|269.7|267.3|269.7|267.3|269.51|267.11|0
1650960600000|2022-04-26 08:10:00|269.32|266.92|269.42|267.02|269.88|267.48|269.32|266.92|0
1650960610000|2022-04-26 08:10:10|268.85|266.45|268.38|265.98|268.85|266.45|268|265.6|0
1650960620000|2022-04-26 08:10:20|268.19|265.79|268.19|265.79|268.19|265.79|268.19|265.79|0
1650960630000|2022-04-26 08:10:30|268.1|265.7|267.63|265.23|268.1|265.7|267.63|265.23|0
1650960640000|2022-04-26 08:10:40|267.73|265.33|267.25|264.85|267.73|265.33|267.25|264.85|0
1650960650000|2022-04-26 08:10:50|267.07|264.67|267.16|264.76|267.25|264.85|267.07|264.67|0
1650960660000|2022-04-26 08:11:00|267.07|264.67|267.07|264.67|267.07|264.67|266.88|264.48|0
1650960670000|2022-04-26 08:11:10|266.88|264.48|266.69|264.29|266.88|264.48|266.5|264.1|0
1650960680000|2022-04-26 08:11:20|266.79|264.39|266.88|264.48|266.88|264.48|266.79|264.39|0
1650960690000|2022-04-26 08:11:30|267.06|264.66|267.06|264.66|267.06|264.66|267.06|264.66|0
1650960700000|2022-04-26 08:11:40|266.88|264.48|267.44|265.04|267.44|265.04|266.88|264.48|0
1650960710000|2022-04-26 08:11:50|267.16|264.76|266.69|264.29|267.16|264.76|266.69|264.29|0
1650960720000|2022-04-26 08:12:00|266.88|264.48|267.06|264.66|267.25|264.85|266.88|264.48|0
1650960730000|2022-04-26 08:12:10|267.54|265.14|267.63|265.23|267.63|265.23|267.44|265.04|0
1650960740000|2022-04-26 08:12:20|268|265.6|267.63|265.23|268|265.6|267.44|265.04|0
1650960750000|2022-04-26 08:12:30|267.44|265.04|267.81|265.41|267.81|265.41|267.44|265.04|0
1650960760000|2022-04-26 08:12:40|267.91|265.51|267.81|265.41|268|265.6|267.81|265.41|0
1650960770000|2022-04-26 08:12:50|267.91|265.51|267.72|265.32|267.91|265.51|267.72|265.32|0
1650960780000|2022-04-26 08:13:00|267.91|265.51|268.47|266.07|268.66|266.26|267.91|265.51|0
1650960790000|2022-04-26 08:13:10|268.38|265.98|268.1|265.7|268.38|265.98|268.1|265.7|0
1650960800000|2022-04-26 08:13:20|267.91|265.51|267.81|265.41|268|265.6|267.81|265.41|0
1650960810000|2022-04-26 08:13:30|267.91|265.51|268.19|265.79|268.38|265.98|267.91|265.51|0
1650960820000|2022-04-26 08:13:40|268|265.6|267.81|265.41|268|265.6|267.81|265.41|0
1650960830000|2022-04-26 08:13:50|267.54|265.14|267.44|265.04|267.54|265.14|267.25|264.85|0
1650960840000|2022-04-26 08:14:00|267.54|265.14|267.63|265.23|267.81|265.41|267.44|265.04|0
1650960850000|2022-04-26 08:14:10|267.72|265.32|267.81|265.41|267.81|265.41|267.63|265.23|0
1650960860000|2022-04-26 08:14:20|268|265.6|267.81|265.41|268.19|265.79|267.81|265.41|0
1650960870000|2022-04-26 08:14:30|267.54|265.14|267.25|264.85|267.54|265.14|267.25|264.85|0
1650960880000|2022-04-26 08:14:40|267.16|264.76|266.31|263.91|267.16|264.76|266.31|263.91|0
1650960890000|2022-04-26 08:14:50|266.13|263.73|266.5|264.1|266.5|264.1|266.13|263.73|0
1650960900000|2022-04-26 08:15:00|266.41|264.01|266.22|263.82|266.41|264.01|266.22|263.82|0
1650960910000|2022-04-26 08:15:10|266.31|263.91|266.13|263.73|266.31|263.91|266.13|263.73|0
1650960920000|2022-04-26 08:15:20|265.94|263.54|265.85|263.45|265.94|263.54|265.85|263.45|0
1650960930000|2022-04-26 08:15:30|265.94|263.54|266.13|263.73|266.13|263.73|265.94|263.54|0
1650960940000|2022-04-26 08:15:40|266.22|263.82|265.38|262.98|266.22|263.82|265.38|262.98|0
1650960950000|2022-04-26 08:15:50|265.56|263.16|265.38|262.98|265.56|263.16|265.38|262.98|0
1650960960000|2022-04-26 08:16:00|265.19|262.79|265|262.6|265.19|262.79|264.82|262.42|0
1650960970000|2022-04-26 08:16:10|264.82|262.42|265|262.6|265|262.6|264.82|262.42|0
1650960980000|2022-04-26 08:16:20|264.91|262.51|264.91|262.51|265|262.6|264.82|262.42|0
1650960990000|2022-04-26 08:16:30|265|262.6|264.82|262.42|265|262.6|264.82|262.42|0
1650961000000|2022-04-26 08:16:40|265|262.6|265|262.6|265|262.6|265|262.6|0
1650961010000|2022-04-26 08:16:50|265.19|262.79|265|262.6|265.19|262.79|265|262.6|0
1650961020000|2022-04-26 08:17:00|265.56|263.16|265|262.6|265.56|263.16|265|262.6|0
1650961030000|2022-04-26 08:17:10|264.82|262.42|265.19|262.79|265.19|262.79|264.82|262.42|0
1650961040000|2022-04-26 08:17:20|265.29|262.89|265.56|263.16|265.56|263.16|265.29|262.89|0
1650961050000|2022-04-26 08:17:30|266.12|263.72|265.75|263.35|266.31|263.91|265.75|263.35|0
1650961060000|2022-04-26 08:17:40|265.85|263.45|265.38|262.98|265.85|263.45|265.38|262.98|0
1650961070000|2022-04-26 08:17:50|265.29|262.89|265.38|262.98|265.38|262.98|265.29|262.89|0
1650961080000|2022-04-26 08:18:00|265.19|262.79|265|262.6|265.19|262.79|265|262.6|0
1650961090000|2022-04-26 08:18:10|265.1|262.7|264.63|262.23|265.1|262.7|264.63|262.23|0
1650961100000|2022-04-26 08:18:20|264.82|262.42|264.82|262.42|264.82|262.42|264.63|262.23|0
1650961110000|2022-04-26 08:18:30|264.73|262.33|264.26|261.86|264.73|262.33|264.26|261.86|0
1650961120000|2022-04-26 08:18:40|264.35|261.95|264.44|262.04|264.44|262.04|264.26|261.86|0
1650961130000|2022-04-26 08:18:50|264.26|261.86|264.26|261.86|264.26|261.86|264.26|261.86|0
1650961140000|2022-04-26 08:19:00|264.17|261.77|263.88|261.48|264.17|261.77|263.88|261.48|0
1650961150000|2022-04-26 08:19:10|263.7|261.3|263.79|261.39|263.88|261.48|263.7|261.3|0
1650961160000|2022-04-26 08:19:20|264.35|261.95|264.07|261.67|264.35|261.95|264.07|261.67|0
1650961170000|2022-04-26 08:19:30|263.88|261.48|263.88|261.48|263.88|261.48|263.7|261.3|0
1650961180000|2022-04-26 08:19:40|263.7|261.3|264.63|262.23|264.63|262.23|263.7|261.3|0
1650961190000|2022-04-26 08:19:50|264.73|262.33|264.81|262.41|265|262.6|264.73|262.33|0
1650961200000|2022-04-26 08:20:00|265|262.6|264.54|262.14|265|262.6|264.54|262.14|0
1650961210000|2022-04-26 08:20:10|264.26|261.86|263.98|261.58|264.26|261.86|263.98|261.58|0
1650961220000|2022-04-26 08:20:20|263.51|261.11|264.07|261.67|264.17|261.77|263.51|261.11|0
1650961230000|2022-04-26 08:20:30|264.25|261.85|264.17|261.77|264.25|261.85|264.17|261.77|0
1650961240000|2022-04-26 08:20:40|264.07|261.67|263.51|261.11|264.07|261.67|263.51|261.11|0
1650961250000|2022-04-26 08:20:50|263.7|261.3|263.7|261.3|263.7|261.3|263.7|261.3|0
1650961260000|2022-04-26 08:21:00|263.51|261.11|263.7|261.3|263.7|261.3|263.51|261.11|0
1650961270000|2022-04-26 08:21:10|263.51|261.11|263.32|260.92|263.61|261.21|263.32|260.92|0
1650961280000|2022-04-26 08:21:20|263.23|260.83|263.51|261.11|263.51|261.11|263.23|260.83|0
1650961290000|2022-04-26 08:21:30|263.32|260.92|263.61|261.21|263.61|261.21|263.32|260.92|0
1650961300000|2022-04-26 08:21:40|263.7|261.3|263.51|261.11|263.7|261.3|263.51|261.11|0
1650961320000|2022-04-26 08:22:00|263.32|260.92|263.32|260.92|263.69|261.29|263.32|260.92|0
1650961330000|2022-04-26 08:22:10|263.23|260.83|263.14|260.74|263.23|260.83|263.05|260.65|0
1650961340000|2022-04-26 08:22:20|263.05|260.65|263.05|260.65|263.05|260.65|262.95|260.55|0
1650961350000|2022-04-26 08:22:30|262.95|260.55|262.58|260.18|262.95|260.55|262.58|260.18|0
1650961360000|2022-04-26 08:22:40|262.67|260.27|262.49|260.09|262.76|260.36|262.39|259.99|0
1650961370000|2022-04-26 08:22:50|262.39|259.99|262.49|260.09|262.67|260.27|262.39|259.99|0
1650961380000|2022-04-26 08:23:00|262.58|260.18|262.39|259.99|262.76|260.36|262.39|259.99|0
1650961390000|2022-04-26 08:23:10|262.21|259.81|262.39|259.99|262.39|259.99|262.21|259.81|0
1650961400000|2022-04-26 08:23:20|262.49|260.09|262.21|259.81|262.49|260.09|262.21|259.81|0
1650961410000|2022-04-26 08:23:30|262.39|259.99|262.02|259.62|262.39|259.99|261.75|259.35|0
1650961420000|2022-04-26 08:23:40|262.21|259.81|262.12|259.72|262.39|259.99|262.12|259.72|0
1650961430000|2022-04-26 08:23:50|261.83|259.43|262.02|259.62|262.3|259.9|261.83|259.43|0
1650961440000|2022-04-26 08:24:00|261.83|259.43|261.65|259.25|262.02|259.62|261.65|259.25|0
1650961450000|2022-04-26 08:24:10|261.83|259.43|262.58|260.18|262.58|260.18|261.83|259.43|0
1650961460000|2022-04-26 08:24:20|262.39|259.99|262.86|260.46|262.86|260.46|262.39|259.99|0
1650961470000|2022-04-26 08:24:30|262.58|260.18|262.58|260.18|262.76|260.36|262.58|260.18|0
1650961480000|2022-04-26 08:24:40|262.49|260.09|262.02|259.62|262.49|260.09|261.93|259.53|0
1650961490000|2022-04-26 08:24:50|261.93|259.53|261.83|259.43|262.02|259.62|261.83|259.43|0
1650961500000|2022-04-26 08:25:00|261.74|259.34|261.28|258.88|261.83|259.43|261.28|258.88|0
1650961510000|2022-04-26 08:25:10|261.46|259.06|261.37|258.97|261.46|259.06|261.37|258.97|0
1650961520000|2022-04-26 08:25:20|261.28|258.88|261.65|259.25|261.65|259.25|261.28|258.88|0
1650961530000|2022-04-26 08:25:30|262.02|259.62|262.2|259.8|262.2|259.8|262.02|259.62|0
1650961540000|2022-04-26 08:25:40|262.3|259.9|262.39|259.99|262.39|259.99|262.3|259.9|0
1650961550000|2022-04-26 08:25:50|262.3|259.9|262.49|260.09|262.49|260.09|262.3|259.9|0
1650961560000|2022-04-26 08:26:00|262.3|259.9|262.58|260.18|262.58|260.18|262.3|259.9|0
1650961570000|2022-04-26 08:26:10|262.49|260.09|262.58|260.18|262.67|260.27|262.49|260.09|0
1650961580000|2022-04-26 08:26:20|262.95|260.55|262.58|260.18|262.95|260.55|262.49|260.09|0
1650961590000|2022-04-26 08:26:30|262.67|260.27|262.95|260.55|262.95|260.55|262.67|260.27|0
1650961600000|2022-04-26 08:26:40|262.86|260.46|263.32|260.92|263.32|260.92|262.86|260.46|0
1650961610000|2022-04-26 08:26:50|263.42|261.02|263.13|260.73|263.42|261.02|263.13|260.73|0
1650961620000|2022-04-26 08:27:00|263.32|260.92|263.32|260.92|263.42|261.02|263.32|260.92|0
1650961630000|2022-04-26 08:27:10|263.51|261.11|262.95|260.55|263.51|261.11|262.95|260.55|0
1650961640000|2022-04-26 08:27:20|262.86|260.46|262.58|260.18|262.86|260.46|262.58|260.18|0
1650961650000|2022-04-26 08:27:30|262.49|260.09|262.67|260.27|262.76|260.36|262.49|260.09|0
1650961660000|2022-04-26 08:27:40|262.76|260.36|262.57|260.17|262.76|260.36|262.39|259.99|0
1650961670000|2022-04-26 08:27:50|262.95|260.55|262.86|260.46|262.95|260.55|262.86|260.46|0
1650961680000|2022-04-26 08:28:00|262.76|260.36|262.39|259.99|262.76|260.36|262.3|259.9|0
1650961690000|2022-04-26 08:28:10|262.57|260.17|262.2|259.8|262.57|260.17|262.2|259.8|0
1650961700000|2022-04-26 08:28:20|262.39|259.99|262.57|260.17|262.57|260.17|262.39|259.99|0
1650961720000|2022-04-26 08:28:40|262.49|260.09|262.67|260.27|262.67|260.27|262.49|260.09|0
1650961730000|2022-04-26 08:28:50|262.57|260.17|262.57|260.17|262.57|260.17|262.48|260.08|0
1650961740000|2022-04-26 08:29:00|262.48|260.08|262.67|260.27|262.67|260.27|262.48|260.08|0
1650961750000|2022-04-26 08:29:10|262.57|260.17|262.39|259.99|262.57|260.17|262.3|259.9|0
1650961770000|2022-04-26 08:29:30|262.48|260.08|262.48|260.08|262.67|260.27|262.48|260.08|0
1650961780000|2022-04-26 08:29:40|262.39|259.99|262.3|259.9|262.39|259.99|262.3|259.9|0
1650961790000|2022-04-26 08:29:50|262.57|260.17|262.48|260.08|262.57|260.17|262.48|260.08|0
1650961800000|2022-04-26 08:30:00|262.2|259.8|262.02|259.62|262.39|259.99|262.02|259.62|0
1650961810000|2022-04-26 08:30:10|262.2|259.8|262.57|260.17|262.57|260.17|262.2|259.8|0
1650961820000|2022-04-26 08:30:20|262.48|260.08|262.48|260.08|262.57|260.17|262.48|260.08|0
1650961830000|2022-04-26 08:30:30|263.13|260.73|262.94|260.54|263.13|260.73|262.94|260.54|0
1650961840000|2022-04-26 08:30:40|263.5|261.1|263.79|261.39|263.79|261.39|263.5|261.1|0
1650961850000|2022-04-26 08:30:50|263.88|261.48|264.06|261.66|264.06|261.66|263.69|261.29|0
1650961860000|2022-04-26 08:31:00|263.88|261.48|263.97|261.57|263.97|261.57|263.88|261.48|0
1650961870000|2022-04-26 08:31:10|263.88|261.48|263.97|261.57|263.97|261.57|263.5|261.1|0
1650961880000|2022-04-26 08:31:20|264.63|262.23|265.56|263.16|265.56|263.16|264.63|262.23|0
1650961890000|2022-04-26 08:31:30|265.75|263.35|265.75|263.35|265.85|263.45|265.75|263.35|0
1650961900000|2022-04-26 08:31:40|264.63|262.23|264.72|262.32|264.81|262.41|264.63|262.23|0
1650961910000|2022-04-26 08:31:50|264.53|262.13|264.81|262.41|264.81|262.41|264.53|262.13|0
1650961920000|2022-04-26 08:32:00|265.09|262.69|264.72|262.32|265.09|262.69|264.72|262.32|0
1650961930000|2022-04-26 08:32:10|264.81|262.41|265.28|262.88|265.28|262.88|264.72|262.32|0
1650961940000|2022-04-26 08:32:20|265.19|262.79|265.37|262.97|265.37|262.97|265.19|262.79|0
1650961950000|2022-04-26 08:32:30|265.28|262.88|265.19|262.79|265.28|262.88|265.19|262.79|0
1650961960000|2022-04-26 08:32:40|265.28|262.88|265.09|262.69|265.28|262.88|265.09|262.69|0
1650961970000|2022-04-26 08:32:50|265.28|262.88|265.09|262.69|265.28|262.88|264.9|262.5|0
1650961980000|2022-04-26 08:33:00|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1650961990000|2022-04-26 08:33:10|265.46|263.06|265.56|263.16|265.56|263.16|265.46|263.06|0
1650962000000|2022-04-26 08:33:20|265.46|263.06|265.46|263.06|265.46|263.06|265.46|263.06|0
1650962010000|2022-04-26 08:33:30|265.28|262.88|264.81|262.41|265.28|262.88|264.81|262.41|0
1650962020000|2022-04-26 08:33:40|264.9|262.5|264.71|262.31|264.9|262.5|264.71|262.31|0
1650962030000|2022-04-26 08:33:50|264.62|262.22|264.71|262.31|264.71|262.31|264.62|262.22|0
1650962040000|2022-04-26 08:34:00|264.9|262.5|265.19|262.79|265.19|262.79|264.9|262.5|0
1650962050000|2022-04-26 08:34:10|265.28|262.88|264.9|262.5|265.28|262.88|264.9|262.5|0
1650962060000|2022-04-26 08:34:20|264.81|262.41|264.71|262.31|264.81|262.41|264.71|262.31|0
1650962080000|2022-04-26 08:34:40|264.62|262.22|264.25|261.85|264.62|262.22|264.25|261.85|0
1650962090000|2022-04-26 08:34:50|264.15|261.75|263.88|261.48|264.15|261.75|263.88|261.48|0
1650962100000|2022-04-26 08:35:00|263.97|261.57|264.06|261.66|264.15|261.75|263.97|261.57|0
1650962110000|2022-04-26 08:35:10|263.97|261.57|264.25|261.85|264.34|261.94|263.97|261.57|0
1650962120000|2022-04-26 08:35:20|264.34|261.94|264.53|262.13|264.53|262.13|264.34|261.94|0
1650962130000|2022-04-26 08:35:30|264.71|262.31|264.62|262.22|264.71|262.31|264.53|262.13|0
1650962140000|2022-04-26 08:35:40|264.53|262.13|264.53|262.13|264.53|262.13|264.44|262.04|0
1650962150000|2022-04-26 08:35:50|264.44|262.04|264.53|262.13|264.53|262.13|264.34|261.94|0
1650962160000|2022-04-26 08:36:00|264.71|262.31|265|262.6|265.09|262.69|264.71|262.31|0
1650962170000|2022-04-26 08:36:10|265.09|262.69|265.46|263.06|265.46|263.06|265.09|262.69|0
1650962180000|2022-04-26 08:36:20|265.56|263.16|265.46|263.06|265.56|263.16|265.46|263.06|0
1650962190000|2022-04-26 08:36:30|265.84|263.44|265.75|263.35|265.84|263.44|265.75|263.35|0
1650962200000|2022-04-26 08:36:40|265.84|263.44|265.93|263.53|266.02|263.62|265.84|263.44|0
1650962210000|2022-04-26 08:36:50|265.56|263.16|265.65|263.25|265.65|263.25|265.46|263.06|0
1650962220000|2022-04-26 08:37:00|265.84|263.44|266.02|263.62|266.02|263.62|265.84|263.44|0
1650962230000|2022-04-26 08:37:10|266.21|263.81|266.02|263.62|266.21|263.81|266.02|263.62|0
1650962240000|2022-04-26 08:37:20|266.12|263.72|266.02|263.62|266.21|263.81|266.02|263.62|0
1650962250000|2022-04-26 08:37:30|266.21|263.81|266.21|263.81|266.4|264|266.21|263.81|0
1650962260000|2022-04-26 08:37:40|266.31|263.91|266.02|263.62|266.31|263.91|266.02|263.62|0
1650962270000|2022-04-26 08:37:50|265.75|263.35|265.83|263.43|265.83|263.43|265.75|263.35|0
1650962280000|2022-04-26 08:38:00|265.65|263.25|265.83|263.43|265.83|263.43|265.65|263.25|0
1650962290000|2022-04-26 08:38:10|265.93|263.53|266.02|263.62|266.02|263.62|265.93|263.53|0
1650962300000|2022-04-26 08:38:20|265.93|263.53|265.74|263.34|265.93|263.53|265.74|263.34|0
1650962310000|2022-04-26 08:38:30|265.65|263.25|265.56|263.16|265.65|263.25|265.56|263.16|0
1650962320000|2022-04-26 08:38:40|265.37|262.97|265.56|263.16|265.56|263.16|265.37|262.97|0
1650962330000|2022-04-26 08:38:50|265.37|262.97|265.37|262.97|265.46|263.06|265.37|262.97|0
1650962340000|2022-04-26 08:39:00|265.46|263.06|265.65|263.25|265.65|263.25|265.46|263.06|0
1650962350000|2022-04-26 08:39:10|265.83|263.43|265.65|263.25|265.83|263.43|265.46|263.06|0
1650962360000|2022-04-26 08:39:20|265.83|263.43|265.74|263.34|265.83|263.43|265.65|263.25|0
1650962370000|2022-04-26 08:39:30|266.02|263.62|266.21|263.81|266.31|263.91|266.02|263.62|0
1650962380000|2022-04-26 08:39:40|266.02|263.62|265.93|263.53|266.02|263.62|265.93|263.53|0
1650962390000|2022-04-26 08:39:50|265.83|263.43|265.83|263.43|265.93|263.53|265.83|263.43|0
1650962400000|2022-04-26 08:40:00|265.74|263.34|265.56|263.16|265.74|263.34|265.56|263.16|0
1650962410000|2022-04-26 08:40:10|265.65|263.25|265.65|263.25|265.83|263.43|265.65|263.25|0
1650962420000|2022-04-26 08:40:20|265.74|263.34|265.74|263.34|265.74|263.34|265.65|263.25|0
1650962430000|2022-04-26 08:40:30|265.65|263.25|265.56|263.16|265.65|263.25|265.56|263.16|0
1650962440000|2022-04-26 08:40:40|265.46|263.06|265.56|263.16|265.56|263.16|265.46|263.06|0
1650962450000|2022-04-26 08:40:50|265.65|263.25|265.65|263.25|265.83|263.43|265.65|263.25|0
1650962460000|2022-04-26 08:41:00|265.56|263.16|265.65|263.25|265.65|263.25|265.27|262.87|0
1650962480000|2022-04-26 08:41:20|265.46|263.06|265.46|263.06|265.46|263.06|265.46|263.06|0
1650962490000|2022-04-26 08:41:30|265.37|262.97|265.37|262.97|265.37|262.97|265.27|262.87|0
1650962500000|2022-04-26 08:41:40|265.46|263.06|265.46|263.06|265.46|263.06|265.46|263.06|0
1650962510000|2022-04-26 08:41:50|265.27|262.87|265.27|262.87|265.27|262.87|265.27|262.87|0
1650962520000|2022-04-26 08:42:00|265.08|262.68|265.08|262.68|265.08|262.68|264.99|262.59|0
1650962530000|2022-04-26 08:42:10|264.9|262.5|265.08|262.68|265.08|262.68|264.9|262.5|0
1650962540000|2022-04-26 08:42:20|265.27|262.87|265.64|263.24|265.64|263.24|265.27|262.87|0
1650962550000|2022-04-26 08:42:30|265.46|263.06|264.9|262.5|265.46|263.06|264.9|262.5|0
1650962560000|2022-04-26 08:42:40|264.99|262.59|264.9|262.5|265.08|262.68|264.9|262.5|0
1650962570000|2022-04-26 08:42:50|264.71|262.31|264.9|262.5|264.9|262.5|264.71|262.31|0
1650962580000|2022-04-26 08:43:00|264.62|262.22|264.52|262.12|264.81|262.41|264.52|262.12|0
1650962590000|2022-04-26 08:43:10|264.43|262.03|263.96|261.56|264.43|262.03|263.96|261.56|0
1650962600000|2022-04-26 08:43:20|263.87|261.47|263.77|261.37|263.87|261.47|263.77|261.37|0
1650962610000|2022-04-26 08:43:30|263.87|261.47|263.96|261.56|263.96|261.56|263.87|261.47|0
1650962620000|2022-04-26 08:43:40|264.15|261.75|264.89|262.49|264.89|262.49|264.15|261.75|0
1650962630000|2022-04-26 08:43:50|265.18|262.78|265.08|262.68|265.46|263.06|265.08|262.68|0
1650962640000|2022-04-26 08:44:00|265.27|262.87|265.64|263.24|265.64|263.24|265.27|262.87|0
1650962650000|2022-04-26 08:44:10|265.83|263.43|265.83|263.43|265.83|263.43|265.83|263.43|0
1650962660000|2022-04-26 08:44:20|265.64|263.24|265.08|262.68|265.64|263.24|265.08|262.68|0
1650962670000|2022-04-26 08:44:30|265.27|262.87|264.89|262.49|265.27|262.87|264.89|262.49|0
1650962680000|2022-04-26 08:44:40|264.99|262.59|265.08|262.68|265.08|262.68|264.99|262.59|0
1650962690000|2022-04-26 08:44:50|264.99|262.59|264.89|262.49|264.99|262.59|264.89|262.49|0
1650962700000|2022-04-26 08:45:00|264.99|262.59|264.99|262.59|265.08|262.68|264.89|262.49|0
1650962710000|2022-04-26 08:45:10|264.89|262.49|264.33|261.93|264.89|262.49|264.33|261.93|0
1650962720000|2022-04-26 08:45:20|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1650962730000|2022-04-26 08:45:30|264.33|261.93|264.33|261.93|264.33|261.93|264.15|261.75|0
1650962740000|2022-04-26 08:45:40|264.15|261.75|264.24|261.84|264.24|261.84|264.15|261.75|0
1650962750000|2022-04-26 08:45:50|264.15|261.75|264.24|261.84|264.24|261.84|264.15|261.75|0
1650962760000|2022-04-26 08:46:00|264.15|261.75|264.71|262.31|264.71|262.31|264.15|261.75|0
1650962770000|2022-04-26 08:46:10|265.08|262.68|265.08|262.68|265.36|262.96|265.08|262.68|0
1650962780000|2022-04-26 08:46:20|264.99|262.59|265.08|262.68|265.08|262.68|264.99|262.59|0
1650962790000|2022-04-26 08:46:30|265.18|262.78|265.27|262.87|265.27|262.87|265.18|262.78|0
1650962800000|2022-04-26 08:46:40|265.45|263.05|265.36|262.96|265.45|263.05|265.36|262.96|0
1650962810000|2022-04-26 08:46:50|265.27|262.87|265.18|262.78|265.27|262.87|265.08|262.68|0
1650962820000|2022-04-26 08:47:00|265.27|262.87|265.45|263.05|265.45|263.05|265.27|262.87|0
1650962840000|2022-04-26 08:47:20|265.36|262.96|265.45|263.05|265.45|263.05|265.27|262.87|0
1650962850000|2022-04-26 08:47:30|265.36|262.96|265.27|262.87|265.36|262.96|265.27|262.87|0
1650962860000|2022-04-26 08:47:40|264.89|262.49|264.8|262.4|264.89|262.49|264.8|262.4|0
1650962870000|2022-04-26 08:47:50|264.62|262.22|264.33|261.93|264.62|262.22|264.33|261.93|0
1650962880000|2022-04-26 08:48:00|264.24|261.84|263.77|261.37|264.24|261.84|263.77|261.37|0
1650962890000|2022-04-26 08:48:10|264.14|261.74|264.52|262.12|264.62|262.22|264.05|261.65|0
1650962900000|2022-04-26 08:48:20|264.43|262.03|264.14|261.74|264.43|262.03|264.14|261.74|0
1650962910000|2022-04-26 08:48:30|264.33|261.93|264.7|262.3|264.7|262.3|264.33|261.93|0
1650962920000|2022-04-26 08:48:40|264.52|262.12|264.89|262.49|264.89|262.49|264.52|262.12|0
1650962930000|2022-04-26 08:48:50|264.7|262.3|264.8|262.4|264.8|262.4|264.7|262.3|0
1650962940000|2022-04-26 08:49:00|264.89|262.49|265.08|262.68|265.27|262.87|264.89|262.49|0
1650962950000|2022-04-26 08:49:10|264.89|262.49|264.89|262.49|264.89|262.49|264.7|262.3|0
1650962960000|2022-04-26 08:49:20|264.7|262.3|264.89|262.49|264.89|262.49|264.7|262.3|0
1650962970000|2022-04-26 08:49:30|265.08|262.68|264.89|262.49|265.08|262.68|264.7|262.3|0
1650962980000|2022-04-26 08:49:40|264.99|262.59|265.08|262.68|265.08|262.68|264.99|262.59|0
1650962990000|2022-04-26 08:49:50|265.36|262.96|265.36|262.96|265.36|262.96|265.27|262.87|0
1650963000000|2022-04-26 08:50:00|265.27|262.87|265.27|262.87|265.27|262.87|265.08|262.68|0
1650963010000|2022-04-26 08:50:10|265.45|263.05|265.45|263.05|265.45|263.05|265.45|263.05|0
1650963020000|2022-04-26 08:50:20|265.26|262.86|265.26|262.86|265.26|262.86|265.17|262.77|0
1650963030000|2022-04-26 08:50:30|264.89|262.49|264.8|262.4|264.89|262.49|264.8|262.4|0
1650963040000|2022-04-26 08:50:40|264.7|262.3|264.8|262.4|264.8|262.4|264.7|262.3|0
1650963050000|2022-04-26 08:50:50|265.17|262.77|265.08|262.68|265.26|262.86|265.08|262.68|0
1650963060000|2022-04-26 08:51:00|265.36|262.96|265.55|263.15|265.64|263.24|265.36|262.96|0
1650963070000|2022-04-26 08:51:10|265.45|263.05|265.36|262.96|265.55|263.15|265.36|262.96|0
1650963080000|2022-04-26 08:51:20|265.08|262.68|265.45|263.05|265.45|263.05|265.08|262.68|0
1650963090000|2022-04-26 08:51:30|265.83|263.43|265.92|263.52|265.92|263.52|265.83|263.43|0
1650963100000|2022-04-26 08:51:40|265.83|263.43|265.74|263.34|265.83|263.43|265.74|263.34|0
1650963110000|2022-04-26 08:51:50|265.83|263.43|265.55|263.15|265.83|263.43|265.45|263.05|0
1650963120000|2022-04-26 08:52:00|265.26|262.86|264.89|262.49|265.26|262.86|264.89|262.49|0
1650963130000|2022-04-26 08:52:10|264.52|262.12|264.14|261.74|264.52|262.12|264.14|261.74|0
1650963140000|2022-04-26 08:52:20|264.33|261.93|264.14|261.74|264.33|261.93|264.14|261.74|0
1650963150000|2022-04-26 08:52:30|264.33|261.93|264.14|261.74|264.33|261.93|264.14|261.74|0
1650963160000|2022-04-26 08:52:40|264.33|261.93|264.33|261.93|264.33|261.93|264.14|261.74|0
1650963170000|2022-04-26 08:52:50|264.43|262.03|264.51|262.11|264.61|262.21|264.43|262.03|0
1650963180000|2022-04-26 08:53:00|264.7|262.3|264.61|262.21|264.7|262.3|264.51|262.11|0
1650963190000|2022-04-26 08:53:10|264.89|262.49|264.8|262.4|264.89|262.49|264.7|262.3|0
1650963200000|2022-04-26 08:53:20|264.99|262.59|264.89|262.49|264.99|262.59|264.89|262.49|0
1650963210000|2022-04-26 08:53:30|264.33|261.93|264.14|261.74|264.33|261.93|264.14|261.74|0
1650963220000|2022-04-26 08:53:40|263.95|261.55|263.77|261.37|263.95|261.55|263.77|261.37|0
1650963230000|2022-04-26 08:53:50|263.49|261.09|263.49|261.09|263.68|261.28|263.49|261.09|0
1650963240000|2022-04-26 08:54:00|263.39|260.99|263.02|260.62|263.39|260.99|263.02|260.62|0
1650963250000|2022-04-26 08:54:10|263.21|260.81|263.3|260.9|263.39|260.99|263.21|260.81|0
1650963260000|2022-04-26 08:54:20|263.21|260.81|263.39|260.99|263.39|260.99|263.12|260.72|0
1650963270000|2022-04-26 08:54:30|263.49|261.09|263.58|261.18|263.58|261.18|263.49|261.09|0
1650963280000|2022-04-26 08:54:40|263.49|261.09|264.33|261.93|264.33|261.93|263.49|261.09|0
1650963290000|2022-04-26 08:54:50|264.51|262.11|264.8|262.4|264.8|262.4|264.51|262.11|0
1650963300000|2022-04-26 08:55:00|264.51|262.11|264.51|262.11|264.51|262.11|264.42|262.02|0
1650963310000|2022-04-26 08:55:10|264.05|261.65|264.14|261.74|264.14|261.74|263.86|261.46|0
1650963320000|2022-04-26 08:55:20|264.05|261.65|263.95|261.55|264.05|261.65|263.95|261.55|0
1650963330000|2022-04-26 08:55:30|264.14|261.74|264.42|262.02|264.42|262.02|264.14|261.74|0
1650963340000|2022-04-26 08:55:40|264.51|262.11|264.7|262.3|264.7|262.3|264.51|262.11|0
1650963350000|2022-04-26 08:55:50|264.98|262.58|264.98|262.58|265.07|262.67|264.89|262.49|0
1650963360000|2022-04-26 08:56:00|264.89|262.49|264.51|262.11|264.89|262.49|264.51|262.11|0
1650963370000|2022-04-26 08:56:10|264.24|261.84|264.51|262.11|264.51|262.11|264.24|261.84|0
1650963380000|2022-04-26 08:56:20|264.33|261.93|264.42|262.02|264.42|262.02|264.33|261.93|0
1650963390000|2022-04-26 08:56:30|264.33|261.93|264.33|261.93|264.33|261.93|264.14|261.74|0
1650963400000|2022-04-26 08:56:40|264.24|261.84|264.14|261.74|264.24|261.84|264.14|261.74|0
1650963410000|2022-04-26 08:56:50|263.95|261.55|263.76|261.36|263.95|261.55|263.76|261.36|0
1650963420000|2022-04-26 08:57:00|263.95|261.55|263.95|261.55|264.14|261.74|263.95|261.55|0
1650963430000|2022-04-26 08:57:10|263.67|261.27|263.49|261.09|263.67|261.27|263.39|260.99|0
1650963440000|2022-04-26 08:57:20|263.58|261.18|263.58|261.18|263.58|261.18|263.58|261.18|0
1650963450000|2022-04-26 08:57:30|263.3|260.9|263.2|260.8|263.3|260.9|263.2|260.8|0
1650963460000|2022-04-26 08:57:40|263.02|260.62|263.02|260.62|263.11|260.71|263.02|260.62|0
1650963470000|2022-04-26 08:57:50|262.83|260.43|262.56|260.16|262.93|260.53|262.56|260.16|0
1650963480000|2022-04-26 08:58:00|261.81|259.41|261.71|259.31|262.27|259.87|261.71|259.31|0
1650963490000|2022-04-26 08:58:10|261.9|259.5|261.71|259.31|261.9|259.5|261.71|259.31|0
1650963500000|2022-04-26 08:58:20|261.53|259.13|262.27|259.87|262.27|259.87|261.53|259.13|0
1650963510000|2022-04-26 08:58:30|262.18|259.78|262.18|259.78|262.18|259.78|262.18|259.78|0
1650963520000|2022-04-26 08:58:40|262.64|260.24|262.46|260.06|262.64|260.24|262.46|260.06|0
1650963530000|2022-04-26 08:58:50|262.55|260.15|262.64|260.24|262.64|260.24|262.55|260.15|0
1650963540000|2022-04-26 08:59:00|262.83|260.43|262.64|260.24|262.83|260.43|262.64|260.24|0
1650963550000|2022-04-26 08:59:10|262.37|259.97|261.71|259.31|262.37|259.97|261.71|259.31|0
1650963560000|2022-04-26 08:59:20|261.53|259.13|261.53|259.13|261.62|259.22|261.53|259.13|0
1650963570000|2022-04-26 08:59:30|260.97|258.57|260.88|258.48|260.97|258.57|260.78|258.38|0
1650963580000|2022-04-26 08:59:40|260.78|258.38|260.41|258.01|260.78|258.38|260.41|258.01|0
1650963590000|2022-04-26 08:59:50|260.6|258.2|260.32|257.92|260.6|258.2|260.32|257.92|0
1650963600000|2022-04-26 09:00:00|259.86|257.46|260.23|257.83|260.69|258.29|259.86|257.46|0
1650963610000|2022-04-26 09:00:10|260.32|257.92|260.97|258.57|261.15|258.75|260.32|257.92|0
1650963620000|2022-04-26 09:00:20|261.15|258.75|261.15|258.75|261.15|258.75|261.07|258.67|0
1650963630000|2022-04-26 09:00:30|260.97|258.57|260.78|258.38|261.07|258.67|260.78|258.38|0
1650963640000|2022-04-26 09:00:40|260.97|258.57|261.15|258.75|261.15|258.75|260.78|258.38|0
1650963650000|2022-04-26 09:00:50|261.25|258.85|261.25|258.85|261.25|258.85|261.25|258.85|0
1650963660000|2022-04-26 09:01:00|261.15|258.75|260.97|258.57|261.15|258.75|260.88|258.48|0
1650963670000|2022-04-26 09:01:10|260.6|258.2|260.23|257.83|260.6|258.2|260.23|257.83|0
1650963680000|2022-04-26 09:01:20|260.51|258.11|260.41|258.01|260.6|258.2|260.41|258.01|0
1650963700000|2022-04-26 09:01:40|260.51|258.11|260.6|258.2|260.6|258.2|260.41|258.01|0
1650963710000|2022-04-26 09:01:50|260.51|258.11|260.41|258.01|260.51|258.11|260.23|257.83|0
1650963720000|2022-04-26 09:02:00|260.6|258.2|260.6|258.2|260.69|258.29|260.6|258.2|0
1650963730000|2022-04-26 09:02:10|260.51|258.11|260.78|258.38|260.78|258.38|260.51|258.11|0
1650963740000|2022-04-26 09:02:20|261.15|258.75|260.97|258.57|261.15|258.75|260.97|258.57|0
1650963750000|2022-04-26 09:02:30|260.88|258.48|260.88|258.48|260.97|258.57|260.78|258.38|0
1650963760000|2022-04-26 09:02:40|260.78|258.38|260.88|258.48|260.97|258.57|260.78|258.38|0
1650963770000|2022-04-26 09:02:50|260.97|258.57|261.52|259.12|261.52|259.12|260.97|258.57|0
1650963780000|2022-04-26 09:03:00|261.44|259.04|261.52|259.12|261.52|259.12|261.44|259.04|0
1650963790000|2022-04-26 09:03:10|261.44|259.04|261.06|258.66|261.44|259.04|261.06|258.66|0
1650963800000|2022-04-26 09:03:20|260.78|258.38|260.6|258.2|260.97|258.57|260.6|258.2|0
1650963810000|2022-04-26 09:03:30|260.78|258.38|260.97|258.57|260.97|258.57|260.78|258.38|0
1650963820000|2022-04-26 09:03:40|261.06|258.66|260.78|258.38|261.06|258.66|260.78|258.38|0
1650963830000|2022-04-26 09:03:50|260.6|258.2|260.41|258.01|260.6|258.2|260.41|258.01|0
1650963840000|2022-04-26 09:04:00|260.22|257.82|260.04|257.64|260.22|257.82|260.04|257.64|0
1650963850000|2022-04-26 09:04:10|260.22|257.82|260.22|257.82|260.22|257.82|260.22|257.82|0
1650963860000|2022-04-26 09:04:20|260.41|258.01|260.78|258.38|260.78|258.38|260.41|258.01|0
1650963870000|2022-04-26 09:04:30|260.97|258.57|261.15|258.75|261.15|258.75|260.97|258.57|0
1650963880000|2022-04-26 09:04:40|261.25|258.85|261.71|259.31|261.71|259.31|261.25|258.85|0
1650963890000|2022-04-26 09:04:50|261.9|259.5|261.81|259.41|261.9|259.5|261.71|259.31|0
1650963900000|2022-04-26 09:05:00|262.08|259.68|261.9|259.5|262.08|259.68|261.9|259.5|0
1650963910000|2022-04-26 09:05:10|262.08|259.68|262.64|260.24|262.64|260.24|262.08|259.68|0
1650963920000|2022-04-26 09:05:20|262.45|260.05|262.45|260.05|262.45|260.05|262.27|259.87|0
1650963930000|2022-04-26 09:05:30|262.64|260.24|262.83|260.43|262.83|260.43|262.64|260.24|0
1650963940000|2022-04-26 09:05:40|262.64|260.24|262.83|260.43|262.83|260.43|262.64|260.24|0
1650963960000|2022-04-26 09:06:00|263.01|260.61|262.92|260.52|263.11|260.71|262.92|260.52|0
1650963970000|2022-04-26 09:06:10|263.11|260.71|263.01|260.61|263.11|260.71|263.01|260.61|0
1650963980000|2022-04-26 09:06:20|262.45|260.05|262.27|259.87|262.45|260.05|262.27|259.87|0
1650963990000|2022-04-26 09:06:30|262.36|259.96|262.27|259.87|262.45|260.05|262.27|259.87|0
1650964000000|2022-04-26 09:06:40|261.99|259.59|262.18|259.78|262.18|259.78|261.89|259.49|0
1650964010000|2022-04-26 09:06:50|262.27|259.87|262.36|259.96|262.36|259.96|262.27|259.87|0
1650964020000|2022-04-26 09:07:00|262.27|259.87|262.27|259.87|262.27|259.87|262.08|259.68|0
1650964030000|2022-04-26 09:07:10|262.08|259.68|261.62|259.22|262.08|259.68|261.43|259.03|0
1650964040000|2022-04-26 09:07:20|261.52|259.12|261.52|259.12|261.52|259.12|261.52|259.12|0
1650964050000|2022-04-26 09:07:30|261.15|258.75|260.96|258.56|261.15|258.75|260.96|258.56|0
1650964060000|2022-04-26 09:07:40|261.06|258.66|260.41|258.01|261.06|258.66|260.41|258.01|0
1650964070000|2022-04-26 09:07:50|260.5|258.1|260.04|257.64|260.5|258.1|260.04|257.64|0
1650964080000|2022-04-26 09:08:00|260.22|257.82|260.13|257.73|260.22|257.82|260.13|257.73|0
1650964090000|2022-04-26 09:08:10|259.85|257.45|259.11|256.71|259.85|257.45|259.11|256.71|0
1650964100000|2022-04-26 09:08:20|259.39|256.99|259.48|257.08|259.48|257.08|259.39|256.99|0
1650964110000|2022-04-26 09:08:30|259.29|256.89|259.11|256.71|259.29|256.89|259.11|256.71|0
1650964120000|2022-04-26 09:08:40|259.48|257.08|259.29|256.89|259.48|257.08|259.29|256.89|0
1650964130000|2022-04-26 09:08:50|259.48|257.08|259.95|257.55|259.95|257.55|259.48|257.08|0
1650964140000|2022-04-26 09:09:00|260.04|257.64|260.41|258.01|260.41|258.01|260.04|257.64|0
1650964150000|2022-04-26 09:09:10|260.22|257.82|260.41|258.01|260.41|258.01|260.22|257.82|0
1650964160000|2022-04-26 09:09:20|260.59|258.19|260.41|258.01|260.59|258.19|260.03|257.63|0
1650964170000|2022-04-26 09:09:30|260.22|257.82|260.03|257.63|260.22|257.82|260.03|257.63|0
1650964180000|2022-04-26 09:09:40|260.22|257.82|260.22|257.82|260.22|257.82|260.22|257.82|0
1650964190000|2022-04-26 09:09:50|260.41|258.01|260.41|258.01|260.41|258.01|260.41|258.01|0
1650964200000|2022-04-26 09:10:00|260.22|257.82|260.22|257.82|260.22|257.82|260.22|257.82|0
1650964210000|2022-04-26 09:10:10|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1650964220000|2022-04-26 09:10:20|259.57|257.17|259.29|256.89|259.57|257.17|259.29|256.89|0
1650964230000|2022-04-26 09:10:30|259.39|256.99|259.48|257.08|259.48|257.08|259.39|256.99|0
1650964240000|2022-04-26 09:10:40|259.76|257.36|259.85|257.45|259.85|257.45|259.76|257.36|0
1650964250000|2022-04-26 09:10:50|260.03|257.63|259.85|257.45|260.13|257.73|259.85|257.45|0
1650964260000|2022-04-26 09:11:00|260.22|257.82|260.22|257.82|260.22|257.82|260.22|257.82|0
1650964270000|2022-04-26 09:11:10|260.03|257.63|260.22|257.82|260.22|257.82|259.66|257.26|0
1650964280000|2022-04-26 09:11:20|260.13|257.73|260.03|257.63|260.13|257.73|260.03|257.63|0
1650964290000|2022-04-26 09:11:30|260.22|257.82|259.94|257.54|260.22|257.82|259.85|257.45|0
1650964300000|2022-04-26 09:11:40|259.85|257.45|260.03|257.63|260.03|257.63|259.85|257.45|0
1650964310000|2022-04-26 09:11:50|260.5|258.1|260.32|257.92|260.5|258.1|260.03|257.63|0
1650964320000|2022-04-26 09:12:00|260.4|258|260.96|258.56|260.96|258.56|260.22|257.82|0
1650964330000|2022-04-26 09:12:10|260.87|258.47|260.78|258.38|260.87|258.47|260.78|258.38|0
1650964340000|2022-04-26 09:12:20|260.96|258.56|261.43|259.03|261.43|259.03|260.96|258.56|0
1650964350000|2022-04-26 09:12:30|261.52|259.12|261.33|258.93|261.52|259.12|261.33|258.93|0
1650964360000|2022-04-26 09:12:40|261.43|259.03|261.52|259.12|261.7|259.3|261.43|259.03|0
1650964370000|2022-04-26 09:12:50|261.61|259.21|261.52|259.12|261.61|259.21|261.52|259.12|0
1650964380000|2022-04-26 09:13:00|261.43|259.03|261.7|259.3|261.7|259.3|261.43|259.03|0
1650964390000|2022-04-26 09:13:10|261.52|259.12|260.96|258.56|261.61|259.21|260.96|258.56|0
1650964400000|2022-04-26 09:13:20|260.77|258.37|260.77|258.37|260.77|258.37|260.59|258.19|0
1650964410000|2022-04-26 09:13:30|260.69|258.29|260.69|258.29|260.69|258.29|260.69|258.29|0
1650964420000|2022-04-26 09:13:40|260.77|258.37|260.22|257.82|260.77|258.37|260.22|257.82|0
1650964430000|2022-04-26 09:13:50|260.03|257.63|260.22|257.82|260.22|257.82|260.03|257.63|0
1650964440000|2022-04-26 09:14:00|261.06|258.66|261.52|259.12|261.61|259.21|261.06|258.66|0
1650964450000|2022-04-26 09:14:10|261.33|258.93|260.96|258.56|261.43|259.03|260.87|258.47|0
1650964470000|2022-04-26 09:14:30|260.77|258.37|260.96|258.56|260.96|258.56|260.77|258.37|0
1650964480000|2022-04-26 09:14:40|260.77|258.37|260.96|258.56|260.96|258.56|260.77|258.37|0
1650964490000|2022-04-26 09:14:50|261.06|258.66|261.06|258.66|261.06|258.66|260.96|258.56|0
1650964500000|2022-04-26 09:15:00|260.96|258.56|261.14|258.74|261.14|258.74|260.96|258.56|0
1650964510000|2022-04-26 09:15:10|261.33|258.93|261.33|258.93|261.33|258.93|261.33|258.93|0
1650964520000|2022-04-26 09:15:20|261.24|258.84|261.33|258.93|261.33|258.93|261.14|258.74|0
1650964530000|2022-04-26 09:15:30|261.43|259.03|261.43|259.03|261.43|259.03|261.43|259.03|0
1650964540000|2022-04-26 09:15:40|261.52|259.12|261.8|259.4|261.89|259.49|261.52|259.12|0
1650964550000|2022-04-26 09:15:50|261.89|259.49|262.26|259.86|262.26|259.86|261.89|259.49|0
1650964560000|2022-04-26 09:16:00|262.36|259.96|261.98|259.58|262.36|259.96|261.98|259.58|0
1650964570000|2022-04-26 09:16:10|262.17|259.77|262.26|259.86|262.26|259.86|262.17|259.77|0
1650964580000|2022-04-26 09:16:20|262.45|260.05|261.89|259.49|262.45|260.05|261.89|259.49|0
1650964590000|2022-04-26 09:16:30|261.98|259.58|261.52|259.12|261.98|259.58|261.52|259.12|0
1650964600000|2022-04-26 09:16:40|261.33|258.93|261.24|258.84|261.52|259.12|261.24|258.84|0
1650964610000|2022-04-26 09:16:50|261.33|258.93|261.24|258.84|261.33|258.93|261.24|258.84|0
1650964620000|2022-04-26 09:17:00|261.33|258.93|261.14|258.74|261.33|258.93|260.96|258.56|0
1650964630000|2022-04-26 09:17:10|261.05|258.65|260.96|258.56|261.05|258.65|260.96|258.56|0
1650964640000|2022-04-26 09:17:20|261.14|258.74|261.14|258.74|261.14|258.74|261.14|258.74|0
1650964650000|2022-04-26 09:17:30|261.24|258.84|261.33|258.93|261.33|258.93|261.24|258.84|0
1650964660000|2022-04-26 09:17:40|261.14|258.74|260.87|258.47|261.14|258.74|260.87|258.47|0
1650964670000|2022-04-26 09:17:50|260.96|258.56|260.96|258.56|260.96|258.56|260.96|258.56|0
1650964680000|2022-04-26 09:18:00|260.77|258.37|260.59|258.19|260.87|258.47|260.59|258.19|0
1650964690000|2022-04-26 09:18:10|260.77|258.37|260.59|258.19|260.77|258.37|260.59|258.19|0
1650964700000|2022-04-26 09:18:20|260.87|258.47|261.05|258.65|261.33|258.93|260.87|258.47|0
1650964710000|2022-04-26 09:18:30|261.14|258.74|261.33|258.93|261.33|258.93|261.14|258.74|0
1650964720000|2022-04-26 09:18:40|261.24|258.84|261.24|258.84|261.33|258.93|261.24|258.84|0
1650964730000|2022-04-26 09:18:50|261.14|258.74|261.33|258.93|261.42|259.02|261.14|258.74|0
1650964740000|2022-04-26 09:19:00|261.51|259.11|261.51|259.11|261.51|259.11|261.51|259.11|0
1650964750000|2022-04-26 09:19:10|261.61|259.21|261.33|258.93|261.61|259.21|261.33|258.93|0
1650964760000|2022-04-26 09:19:20|261.14|258.74|260.96|258.56|261.14|258.74|260.96|258.56|0
1650964770000|2022-04-26 09:19:30|260.77|258.37|261.14|258.74|261.14|258.74|260.77|258.37|0
1650964780000|2022-04-26 09:19:40|261.05|258.65|260.77|258.37|261.14|258.74|260.77|258.37|0
1650964790000|2022-04-26 09:19:50|260.87|258.47|260.77|258.37|260.87|258.47|260.77|258.37|0
1650964800000|2022-04-26 09:20:00|260.87|258.47|260.96|258.56|260.96|258.56|260.87|258.47|0
1650964810000|2022-04-26 09:20:10|261.14|258.74|261.33|258.93|261.33|258.93|261.14|258.74|0
1650964820000|2022-04-26 09:20:20|261.24|258.84|261.33|258.93|261.33|258.93|261.24|258.84|0
1650964830000|2022-04-26 09:20:30|261.42|259.02|261.51|259.11|261.51|259.11|261.42|259.02|0
1650964840000|2022-04-26 09:20:40|261.61|259.21|261.89|259.49|261.89|259.49|261.61|259.21|0
1650964850000|2022-04-26 09:20:50|261.98|259.58|262.35|259.95|262.35|259.95|261.98|259.58|0
1650964860000|2022-04-26 09:21:00|262.44|260.04|262.54|260.14|262.63|260.23|262.44|260.04|0
1650964870000|2022-04-26 09:21:10|262.63|260.23|262.82|260.42|262.82|260.42|262.63|260.23|0
1650964880000|2022-04-26 09:21:20|263.19|260.79|263.19|260.79|263.19|260.79|263.19|260.79|0
1650964890000|2022-04-26 09:21:30|263|260.6|263|260.6|263|260.6|262.82|260.42|0
1650964910000|2022-04-26 09:21:50|263.19|260.79|262.82|260.42|263.19|260.79|262.82|260.42|0
1650964920000|2022-04-26 09:22:00|263|260.6|262.82|260.42|263|260.6|262.82|260.42|0
1650964930000|2022-04-26 09:22:10|263|260.6|262.73|260.33|263|260.6|262.44|260.04|0
1650964940000|2022-04-26 09:22:20|263|260.6|262.82|260.42|263|260.6|262.82|260.42|0
1650964950000|2022-04-26 09:22:30|263|260.6|263|260.6|263.19|260.79|263|260.6|0
1650964960000|2022-04-26 09:22:40|262.91|260.51|262.63|260.23|262.91|260.51|262.63|260.23|0
1650964970000|2022-04-26 09:22:50|262.82|260.42|262.73|260.33|262.82|260.42|262.73|260.33|0
1650964980000|2022-04-26 09:23:00|262.81|260.41|262.81|260.41|262.81|260.41|262.81|260.41|0
1650964990000|2022-04-26 09:23:10|262.63|260.23|262.63|260.23|262.73|260.33|262.63|260.23|0
1650965000000|2022-04-26 09:23:20|262.73|260.33|262.81|260.41|262.81|260.41|262.73|260.33|0
1650965010000|2022-04-26 09:23:30|262.91|260.51|263.19|260.79|263.19|260.79|262.91|260.51|0
1650965020000|2022-04-26 09:23:40|262.81|260.41|262.81|260.41|262.91|260.51|262.81|260.41|0
1650965030000|2022-04-26 09:23:50|262.91|260.51|262.91|260.51|262.91|260.51|262.81|260.41|0
1650965040000|2022-04-26 09:24:00|262.81|260.41|262.54|260.14|262.81|260.41|262.54|260.14|0
1650965050000|2022-04-26 09:24:10|262.44|260.04|262.54|260.14|262.54|260.14|262.44|260.04|0
1650965060000|2022-04-26 09:24:20|262.63|260.23|262.44|260.04|262.63|260.23|262.44|260.04|0
1650965070000|2022-04-26 09:24:30|262.63|260.23|263.37|260.97|263.37|260.97|262.63|260.23|0
1650965080000|2022-04-26 09:24:40|263.28|260.88|263.37|260.97|263.37|260.97|263.28|260.88|0
1650965090000|2022-04-26 09:24:50|263.56|261.16|263.93|261.53|264.12|261.72|263.56|261.16|0
1650965100000|2022-04-26 09:25:00|263.75|261.35|262.81|260.41|263.75|261.35|262.81|260.41|0
1650965110000|2022-04-26 09:25:10|263|260.6|263.66|261.26|263.66|261.26|263|260.6|0
1650965120000|2022-04-26 09:25:20|263.37|260.97|263.37|260.97|263.37|260.97|263.28|260.88|0
1650965130000|2022-04-26 09:25:30|264.12|261.72|263.75|261.35|264.12|261.72|263.75|261.35|0
1650965140000|2022-04-26 09:25:40|264.12|261.72|264.31|261.91|264.31|261.91|264.12|261.72|0
1650965150000|2022-04-26 09:25:50|264.12|261.72|264.22|261.82|264.22|261.82|264.12|261.72|0
1650965160000|2022-04-26 09:26:00|264.68|262.28|264.4|262|264.68|262.28|264.4|262|0
1650965170000|2022-04-26 09:26:10|264.49|262.09|263.75|261.35|264.49|262.09|263.75|261.35|0
1650965180000|2022-04-26 09:26:20|263.56|261.16|263.56|261.16|263.56|261.16|263.37|260.97|0
1650965190000|2022-04-26 09:26:30|263.37|260.97|262.81|260.41|263.37|260.97|262.81|260.41|0
1650965210000|2022-04-26 09:26:50|263.1|260.7|263|260.6|263.1|260.7|263|260.6|0
1650965220000|2022-04-26 09:27:00|263.1|260.7|263|260.6|263.1|260.7|263|260.6|0
1650965230000|2022-04-26 09:27:10|263.19|260.79|263.19|260.79|263.19|260.79|263.1|260.7|0
1650965240000|2022-04-26 09:27:20|263|260.6|262.81|260.41|263|260.6|262.81|260.41|0
1650965250000|2022-04-26 09:27:30|263|260.6|263.1|260.7|263.1|260.7|263|260.6|0
1650965260000|2022-04-26 09:27:40|262.91|260.51|263.28|260.88|263.37|260.97|262.91|260.51|0
1650965270000|2022-04-26 09:27:50|263.37|260.97|263.28|260.88|263.37|260.97|263.28|260.88|0
1650965280000|2022-04-26 09:28:00|263.37|260.97|263.37|260.97|263.37|260.97|263.18|260.78|0
1650965290000|2022-04-26 09:28:10|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1650965300000|2022-04-26 09:28:20|263.18|260.78|263.65|261.25|263.65|261.25|263.18|260.78|0
1650965310000|2022-04-26 09:28:30|263.56|261.16|264.12|261.72|264.12|261.72|263.56|261.16|0
1650965320000|2022-04-26 09:28:40|264.3|261.9|264.68|262.28|264.87|262.47|264.3|261.9|0
1650965330000|2022-04-26 09:28:50|264.49|262.09|264.68|262.28|264.68|262.28|264.49|262.09|0
1650965340000|2022-04-26 09:29:00|264.59|262.19|264.12|261.72|264.59|262.19|264.12|261.72|0
1650965350000|2022-04-26 09:29:10|264.3|261.9|264.49|262.09|264.49|262.09|264.3|261.9|0
1650965360000|2022-04-26 09:29:20|264.68|262.28|264.3|261.9|264.68|262.28|264.3|261.9|0
1650965370000|2022-04-26 09:29:30|264.21|261.81|263.74|261.34|264.21|261.81|263.74|261.34|0
1650965380000|2022-04-26 09:29:40|263.56|261.16|263.74|261.34|263.74|261.34|263.56|261.16|0
1650965390000|2022-04-26 09:29:50|263.56|261.16|263.65|261.25|263.65|261.25|263.56|261.16|0
1650965400000|2022-04-26 09:30:00|263.56|261.16|263.56|261.16|263.56|261.16|263.47|261.07|0
1650965410000|2022-04-26 09:30:10|263.74|261.34|264.12|261.72|264.12|261.72|263.74|261.34|0
1650965420000|2022-04-26 09:30:20|263.93|261.53|263.65|261.25|263.93|261.53|263.56|261.16|0
1650965430000|2022-04-26 09:30:30|263.74|261.34|263.74|261.34|263.74|261.34|263.65|261.25|0
1650965440000|2022-04-26 09:30:40|263.65|261.25|263.93|261.53|263.93|261.53|263.65|261.25|0
1650965450000|2022-04-26 09:30:50|263.74|261.34|263.84|261.44|263.93|261.53|263.74|261.34|0
1650965460000|2022-04-26 09:31:00|263.65|261.25|263.65|261.25|263.65|261.25|263.65|261.25|0
1650965470000|2022-04-26 09:31:10|263.56|261.16|263.18|260.78|263.56|261.16|263.18|260.78|0
1650965480000|2022-04-26 09:31:20|263.37|260.97|263.18|260.78|263.37|260.97|263.18|260.78|0
1650965490000|2022-04-26 09:31:30|263|260.6|262.81|260.41|263|260.6|262.81|260.41|0
1650965500000|2022-04-26 09:31:40|263.09|260.69|263.18|260.78|263.18|260.78|263|260.6|0
1650965510000|2022-04-26 09:31:50|263.28|260.88|263.09|260.69|263.28|260.88|263.09|260.69|0
1650965520000|2022-04-26 09:32:00|262.91|260.51|262.91|260.51|262.91|260.51|262.91|260.51|0
1650965540000|2022-04-26 09:32:20|263|260.6|263.37|260.97|263.37|260.97|263|260.6|0
1650965550000|2022-04-26 09:32:30|263.09|260.69|262.72|260.32|263.09|260.69|262.72|260.32|0
1650965560000|2022-04-26 09:32:40|262.62|260.22|262.62|260.22|262.62|260.22|262.62|260.22|0
1650965570000|2022-04-26 09:32:50|262.06|259.66|262.16|259.76|262.16|259.76|262.06|259.66|0
1650965580000|2022-04-26 09:33:00|262.25|259.85|262.06|259.66|262.25|259.85|262.06|259.66|0
1650965590000|2022-04-26 09:33:10|261.97|259.57|261.69|259.29|261.97|259.57|261.69|259.29|0
1650965600000|2022-04-26 09:33:20|261.79|259.39|261.69|259.29|261.79|259.39|261.69|259.29|0
1650965610000|2022-04-26 09:33:30|261.79|259.39|260.95|258.55|261.79|259.39|260.95|258.55|0
1650965620000|2022-04-26 09:33:40|261.13|258.73|261.23|258.83|261.23|258.83|261.13|258.73|0
1650965630000|2022-04-26 09:33:50|261.13|258.73|261.23|258.83|261.23|258.83|261.13|258.73|0
1650965640000|2022-04-26 09:34:00|260.95|258.55|261.32|258.92|261.32|258.92|260.95|258.55|0
1650965650000|2022-04-26 09:34:10|261.69|259.29|261.32|258.92|261.69|259.29|261.32|258.92|0
1650965660000|2022-04-26 09:34:20|261.41|259.01|261.32|258.92|261.41|259.01|261.32|258.92|0
1650965670000|2022-04-26 09:34:30|261.41|259.01|262.25|259.85|262.25|259.85|261.41|259.01|0
1650965680000|2022-04-26 09:34:40|262.16|259.76|262.43|260.03|262.43|260.03|262.16|259.76|0
1650965690000|2022-04-26 09:34:50|262.35|259.95|262.06|259.66|262.35|259.95|262.06|259.66|0
1650965700000|2022-04-26 09:35:00|262.25|259.85|262.06|259.66|262.43|260.03|262.06|259.66|0
1650965710000|2022-04-26 09:35:10|261.88|259.48|262.06|259.66|262.06|259.66|261.88|259.48|0
1650965720000|2022-04-26 09:35:20|261.97|259.57|261.88|259.48|261.97|259.57|261.88|259.48|0
1650965730000|2022-04-26 09:35:30|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1650965740000|2022-04-26 09:35:40|261.5|259.1|261.5|259.1|261.5|259.1|261.41|259.01|0
1650965750000|2022-04-26 09:35:50|261.41|259.01|261.6|259.2|261.6|259.2|261.32|258.92|0
1650965760000|2022-04-26 09:36:00|261.41|259.01|261.32|258.92|261.41|259.01|261.32|258.92|0
1650965770000|2022-04-26 09:36:10|260.95|258.55|260.76|258.36|260.95|258.55|260.76|258.36|0
1650965780000|2022-04-26 09:36:20|260.95|258.55|260.95|258.55|260.95|258.55|260.95|258.55|0
1650965790000|2022-04-26 09:36:30|260.76|258.36|260.57|258.17|260.76|258.36|260.57|258.17|0
1650965800000|2022-04-26 09:36:40|260.39|257.99|260.39|257.99|260.39|257.99|260.39|257.99|0
1650965810000|2022-04-26 09:36:50|260.48|258.08|260.57|258.17|260.57|258.17|260.39|257.99|0
1650965820000|2022-04-26 09:37:00|260.67|258.27|260.86|258.46|260.86|258.46|260.67|258.27|0
1650965830000|2022-04-26 09:37:10|261.04|258.64|261.23|258.83|261.32|258.92|261.04|258.64|0
1650965840000|2022-04-26 09:37:20|261.13|258.73|261.41|259.01|261.41|259.01|261.13|258.73|0
1650965850000|2022-04-26 09:37:30|261.69|259.29|261.87|259.47|261.87|259.47|261.69|259.29|0
1650965860000|2022-04-26 09:37:40|261.69|259.29|261.97|259.57|261.97|259.57|261.69|259.29|0
1650965870000|2022-04-26 09:37:50|261.87|259.47|261.69|259.29|261.87|259.47|261.69|259.29|0
1650965880000|2022-04-26 09:38:00|261.78|259.38|261.78|259.38|261.87|259.47|261.78|259.38|0
1650965890000|2022-04-26 09:38:10|261.6|259.2|261.23|258.83|261.6|259.2|261.23|258.83|0
1650965900000|2022-04-26 09:38:20|261.04|258.64|261.69|259.29|261.69|259.29|261.04|258.64|0
1650965910000|2022-04-26 09:38:30|261.5|259.1|261.5|259.1|261.5|259.1|261.5|259.1|0
1650965920000|2022-04-26 09:38:40|261.41|259.01|261.32|258.92|261.41|259.01|261.32|258.92|0
1650965930000|2022-04-26 09:38:50|261.41|259.01|261.41|259.01|261.41|259.01|261.32|258.92|0
1650965940000|2022-04-26 09:39:00|261.32|258.92|261.69|259.29|261.69|259.29|261.32|258.92|0
1650965950000|2022-04-26 09:39:10|261.6|259.2|261.87|259.47|261.87|259.47|261.6|259.2|0
1650965960000|2022-04-26 09:39:20|261.69|259.29|262.06|259.66|262.06|259.66|261.69|259.29|0
1650965980000|2022-04-26 09:39:40|261.78|259.38|261.78|259.38|261.78|259.38|261.78|259.38|0
1650965990000|2022-04-26 09:39:50|261.69|259.29|261.87|259.47|261.87|259.47|261.69|259.29|0
1650966000000|2022-04-26 09:40:00|261.97|259.57|261.97|259.57|262.06|259.66|261.97|259.57|0
1650966010000|2022-04-26 09:40:10|261.87|259.47|261.87|259.47|261.87|259.47|261.87|259.47|0
1650966020000|2022-04-26 09:40:20|262.16|259.76|262.24|259.84|262.24|259.84|262.16|259.76|0
1650966030000|2022-04-26 09:40:30|262.34|259.94|262.99|260.59|262.99|260.59|262.34|259.94|0
1650966040000|2022-04-26 09:40:40|263.36|260.96|263.18|260.78|263.36|260.96|263.18|260.78|0
1650966050000|2022-04-26 09:40:50|263.36|260.96|263.46|261.06|263.46|261.06|263.36|260.96|0
1650966060000|2022-04-26 09:41:00|263.74|261.34|263.83|261.43|263.92|261.52|263.74|261.34|0
1650966070000|2022-04-26 09:41:10|263.18|260.78|263.18|260.78|263.36|260.96|263.18|260.78|0
1650966080000|2022-04-26 09:41:20|263.36|260.96|263.18|260.78|263.36|260.96|263.18|260.78|0
1650966090000|2022-04-26 09:41:30|262.99|260.59|262.62|260.22|262.99|260.59|262.62|260.22|0
1650966110000|2022-04-26 09:41:50|262.43|260.03|262.43|260.03|262.43|260.03|262.43|260.03|0
1650966120000|2022-04-26 09:42:00|262.24|259.84|262.15|259.75|262.24|259.84|261.87|259.47|0
1650966140000|2022-04-26 09:42:20|262.06|259.66|262.06|259.66|262.06|259.66|262.06|259.66|0
1650966150000|2022-04-26 09:42:30|262.24|259.84|262.24|259.84|262.24|259.84|262.15|259.75|0
1650966160000|2022-04-26 09:42:40|262.43|260.03|262.43|260.03|262.43|260.03|262.34|259.94|0
1650966170000|2022-04-26 09:42:50|262.53|260.13|262.62|260.22|262.62|260.22|262.43|260.03|0
1650966190000|2022-04-26 09:43:10|262.43|260.03|262.34|259.94|262.43|260.03|262.24|259.84|0
1650966200000|2022-04-26 09:43:20|262.43|260.03|262.53|260.13|262.62|260.22|262.43|260.03|0
1650966210000|2022-04-26 09:43:30|262.62|260.22|262.62|260.22|262.62|260.22|262.62|260.22|0
1650966230000|2022-04-26 09:43:50|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1650966250000|2022-04-26 09:44:10|262.43|260.03|262.43|260.03|262.43|260.03|262.43|260.03|0
1650966260000|2022-04-26 09:44:20|262.24|259.84|262.24|259.84|262.24|259.84|262.24|259.84|0
1650966270000|2022-04-26 09:44:30|262.43|260.03|262.43|260.03|262.43|260.03|262.43|260.03|0
1650966280000|2022-04-26 09:44:40|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1650966290000|2022-04-26 09:44:50|262.43|260.03|262.43|260.03|262.43|260.03|262.43|260.03|0
1650966300000|2022-04-26 09:45:00|262.24|259.84|262.24|259.84|262.24|259.84|262.24|259.84|0
1650966310000|2022-04-26 09:45:10|262.43|260.03|262.06|259.66|262.43|260.03|262.06|259.66|0
1650966320000|2022-04-26 09:45:20|262.15|259.75|262.24|259.84|262.24|259.84|262.06|259.66|0
1650966330000|2022-04-26 09:45:30|262.06|259.66|262.06|259.66|262.06|259.66|262.06|259.66|0
1650966340000|2022-04-26 09:45:40|262.05|259.65|262.34|259.94|262.34|259.94|262.05|259.65|0
1650966350000|2022-04-26 09:45:50|262.43|260.03|262.43|260.03|262.43|260.03|262.43|260.03|0
1650966360000|2022-04-26 09:46:00|262.34|259.94|262.43|260.03|262.43|260.03|262.24|259.84|0
1650966380000|2022-04-26 09:46:20|262.24|259.84|262.15|259.75|262.24|259.84|262.05|259.65|0
1650966390000|2022-04-26 09:46:30|262.24|259.84|262.34|259.94|262.34|259.94|262.24|259.84|0
1650966400000|2022-04-26 09:46:40|262.43|260.03|262.43|260.03|262.43|260.03|262.24|259.84|0
1650966410000|2022-04-26 09:46:50|262.24|259.84|262.05|259.65|262.43|260.03|262.05|259.65|0
1650966420000|2022-04-26 09:47:00|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1650966430000|2022-04-26 09:47:10|263.55|261.15|263.55|261.15|263.55|261.15|263.55|261.15|0
1650966440000|2022-04-26 09:47:20|263.36|260.96|263.55|261.15|263.55|261.15|263.36|260.96|0
1650966450000|2022-04-26 09:47:30|263.36|260.96|263.17|260.77|263.36|260.96|263.17|260.77|0
1650966460000|2022-04-26 09:47:40|263.08|260.68|263.08|260.68|263.08|260.68|263.08|260.68|0
1650966470000|2022-04-26 09:47:50|263.36|260.96|263.36|260.96|263.36|260.96|263.36|260.96|0
1650966480000|2022-04-26 09:48:00|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1650966500000|2022-04-26 09:48:20|262.98|260.58|263.36|260.96|263.36|260.96|262.98|260.58|0
1650966510000|2022-04-26 09:48:30|263.54|261.14|263.45|261.05|263.64|261.24|263.45|261.05|0
1650966520000|2022-04-26 09:48:40|263.36|260.96|263.36|260.96|263.36|260.96|263.36|260.96|0
1650966530000|2022-04-26 09:48:50|263.54|261.14|263.36|260.96|263.54|261.14|263.36|260.96|0
1650966540000|2022-04-26 09:49:00|263.54|261.14|263.54|261.14|263.54|261.14|263.54|261.14|0
1650966550000|2022-04-26 09:49:10|263.73|261.33|263.92|261.52|263.92|261.52|263.73|261.33|0
1650966560000|2022-04-26 09:49:20|264.1|261.7|264.29|261.89|264.29|261.89|264.1|261.7|0
1650966570000|2022-04-26 09:49:30|264.85|262.45|265.23|262.83|265.23|262.83|264.85|262.45|0
1650966580000|2022-04-26 09:49:40|265.32|262.92|265.32|262.92|265.32|262.92|265.14|262.74|0
1650966590000|2022-04-26 09:49:50|265.6|263.2|265.79|263.39|265.79|263.39|265.41|263.01|0
1650966600000|2022-04-26 09:50:00|265.7|263.3|265.79|263.39|265.79|263.39|265.7|263.3|0
1650966610000|2022-04-26 09:50:10|265.6|263.2|265.98|263.58|265.98|263.58|265.41|263.01|0
1650966620000|2022-04-26 09:50:20|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1650966630000|2022-04-26 09:50:30|265.98|263.58|265.79|263.39|266.16|263.76|265.79|263.39|0
1650966640000|2022-04-26 09:50:40|265.6|263.2|265.89|263.49|265.89|263.49|265.6|263.2|0
1650966650000|2022-04-26 09:50:50|265.79|263.39|266.07|263.67|266.16|263.76|265.79|263.39|0
1650966660000|2022-04-26 09:51:00|265.98|263.58|265.79|263.39|265.98|263.58|265.79|263.39|0
1650966670000|2022-04-26 09:51:10|265.6|263.2|265.79|263.39|265.79|263.39|265.6|263.2|0
1650966680000|2022-04-26 09:51:20|265.6|263.2|265.23|262.83|265.6|263.2|265.23|262.83|0
1650966690000|2022-04-26 09:51:30|265.04|262.64|265.04|262.64|265.04|262.64|265.04|262.64|0
1650966700000|2022-04-26 09:51:40|265.23|262.83|265.04|262.64|265.23|262.83|265.04|262.64|0
1650966710000|2022-04-26 09:51:50|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1650966720000|2022-04-26 09:52:00|265.51|263.11|265.41|263.01|265.6|263.2|265.41|263.01|0
1650966730000|2022-04-26 09:52:10|265.23|262.83|265.04|262.64|265.23|262.83|265.04|262.64|0
1650966740000|2022-04-26 09:52:20|264.85|262.45|264.48|262.08|264.85|262.45|264.48|262.08|0
1650966750000|2022-04-26 09:52:30|264.39|261.99|264.29|261.89|264.39|261.99|264.29|261.89|0
1650966760000|2022-04-26 09:52:40|264.1|261.7|263.92|261.52|264.1|261.7|263.92|261.52|0
1650966770000|2022-04-26 09:52:50|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1650966780000|2022-04-26 09:53:00|263.92|261.52|263.92|261.52|263.92|261.52|263.92|261.52|0
1650966790000|2022-04-26 09:53:10|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1650966800000|2022-04-26 09:53:20|264.2|261.8|264.2|261.8|264.2|261.8|264.2|261.8|0
1650966810000|2022-04-26 09:53:30|264.29|261.89|264.29|261.89|264.29|261.89|264.2|261.8|0
1650966820000|2022-04-26 09:53:40|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1650966840000|2022-04-26 09:54:00|264.2|261.8|264.48|262.08|264.48|262.08|264.2|261.8|0
1650966850000|2022-04-26 09:54:10|264.29|261.89|264.1|261.7|264.29|261.89|264.1|261.7|0
1650966860000|2022-04-26 09:54:20|264.29|261.89|264.2|261.8|264.29|261.89|264.2|261.8|0
1650966870000|2022-04-26 09:54:30|264.1|261.7|264.2|261.8|264.29|261.89|263.91|261.51|0
1650966880000|2022-04-26 09:54:40|264.29|261.89|264.29|261.89|264.47|262.07|264.29|261.89|0
1650966890000|2022-04-26 09:54:50|264.47|262.07|264.47|262.07|264.66|262.26|264.47|262.07|0
1650966900000|2022-04-26 09:55:00|264.57|262.17|265.04|262.64|265.04|262.64|264.57|262.17|0
1650966910000|2022-04-26 09:55:10|265.22|262.82|265.04|262.64|265.22|262.82|265.04|262.64|0
1650966920000|2022-04-26 09:55:20|265.22|262.82|264.85|262.45|265.22|262.82|264.85|262.45|0
1650966930000|2022-04-26 09:55:30|264.66|262.26|264.66|262.26|264.66|262.26|264.66|262.26|0
1650966940000|2022-04-26 09:55:40|264.47|262.07|264.29|261.89|264.47|262.07|264.29|261.89|0
1650966960000|2022-04-26 09:56:00|264.1|261.7|264.47|262.07|264.47|262.07|264.1|261.7|0
1650966980000|2022-04-26 09:56:20|264.29|261.89|263.91|261.51|264.29|261.89|263.91|261.51|0
1650966990000|2022-04-26 09:56:30|263.73|261.33|263.82|261.42|263.82|261.42|263.73|261.33|0
1650967000000|2022-04-26 09:56:40|263.91|261.51|263.91|261.51|263.91|261.51|263.91|261.51|0
1650967010000|2022-04-26 09:56:50|263.82|261.42|263.73|261.33|263.82|261.42|263.73|261.33|0
1650967020000|2022-04-26 09:57:00|263.35|260.95|262.7|260.3|263.35|260.95|262.7|260.3|0
1650967030000|2022-04-26 09:57:10|262.61|260.21|262.42|260.02|262.61|260.21|262.42|260.02|0
1650967040000|2022-04-26 09:57:20|262.23|259.83|262.23|259.83|262.42|260.02|262.23|259.83|0
1650967050000|2022-04-26 09:57:30|262.42|260.02|262.42|260.02|262.42|260.02|262.42|260.02|0
1650967060000|2022-04-26 09:57:40|262.23|259.83|262.23|259.83|262.33|259.93|262.23|259.83|0
1650967070000|2022-04-26 09:57:50|262.42|260.02|262.79|260.39|262.79|260.39|262.42|260.02|0
1650967080000|2022-04-26 09:58:00|262.61|260.21|262.79|260.39|262.79|260.39|262.61|260.21|0
1650967090000|2022-04-26 09:58:10|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1650967100000|2022-04-26 09:58:20|262.52|260.12|263.26|260.86|263.26|260.86|262.52|260.12|0
1650967110000|2022-04-26 09:58:30|263.35|260.95|263.64|261.24|263.72|261.32|263.35|260.95|0
1650967120000|2022-04-26 09:58:40|263.35|260.95|263.35|260.95|263.35|260.95|263.35|260.95|0
1650967130000|2022-04-26 09:58:50|263.26|260.86|263.35|260.95|263.35|260.95|263.26|260.86|0
1650967140000|2022-04-26 09:59:00|263.45|261.05|263.35|260.95|263.54|261.14|263.35|260.95|0
1650967150000|2022-04-26 09:59:10|263.16|260.76|262.79|260.39|263.16|260.76|262.79|260.39|0
1650967160000|2022-04-26 09:59:20|262.6|260.2|262.42|260.02|262.6|260.2|262.42|260.02|0
1650967170000|2022-04-26 09:59:30|262.6|260.2|262.52|260.12|262.7|260.3|262.52|260.12|0
1650967180000|2022-04-26 09:59:40|262.6|260.2|262.79|260.39|262.79|260.39|262.6|260.2|0
1650967200000|2022-04-26 10:00:00|262.98|260.58|263.16|260.76|263.26|260.86|262.98|260.58|0
1650967210000|2022-04-26 10:00:10|262.89|260.49|262.79|260.39|262.98|260.58|262.79|260.39|0
1650967220000|2022-04-26 10:00:20|262.89|260.49|263.16|260.76|263.16|260.76|262.89|260.49|0
1650967230000|2022-04-26 10:00:30|262.98|260.58|263.16|260.76|263.16|260.76|262.98|260.58|0
1650967250000|2022-04-26 10:00:50|263.07|260.67|263.07|260.67|263.07|260.67|263.07|260.67|0
1650967260000|2022-04-26 10:01:00|262.98|260.58|262.6|260.2|262.98|260.58|262.42|260.02|0
1650967270000|2022-04-26 10:01:10|262.14|259.74|262.42|260.02|262.42|260.02|262.04|259.64|0
1650967280000|2022-04-26 10:01:20|262.23|259.83|262.04|259.64|262.23|259.83|261.86|259.46|0
1650967290000|2022-04-26 10:01:30|261.67|259.27|261.3|258.9|261.67|259.27|261.11|258.71|0
1650967300000|2022-04-26 10:01:40|261.21|258.81|261.49|259.09|261.49|259.09|261.21|258.81|0
1650967310000|2022-04-26 10:01:50|261.11|258.71|261.3|258.9|261.3|258.9|261.11|258.71|0
1650967320000|2022-04-26 10:02:00|261.86|259.46|261.86|259.46|261.86|259.46|261.77|259.37|0
1650967330000|2022-04-26 10:02:10|261.67|259.27|262.04|259.64|262.04|259.64|261.67|259.27|0
1650967340000|2022-04-26 10:02:20|261.95|259.55|262.04|259.64|262.04|259.64|261.86|259.46|0
1650967350000|2022-04-26 10:02:30|261.86|259.46|262.04|259.64|262.04|259.64|261.86|259.46|0
1650967360000|2022-04-26 10:02:40|261.67|259.27|261.58|259.18|261.67|259.27|261.58|259.18|0
1650967370000|2022-04-26 10:02:50|261.49|259.09|261.11|258.71|261.49|259.09|261.11|258.71|0
1650967380000|2022-04-26 10:03:00|261.3|258.9|261.02|258.62|261.3|258.9|261.02|258.62|0
1650967390000|2022-04-26 10:03:10|260.93|258.53|260.74|258.34|260.93|258.53|260.56|258.16|0
1650967400000|2022-04-26 10:03:20|260.56|258.16|260.56|258.16|260.74|258.34|260.56|258.16|0
1650967410000|2022-04-26 10:03:30|260.47|258.07|260.56|258.16|260.56|258.16|260.47|258.07|0
1650967420000|2022-04-26 10:03:40|260.74|258.34|260.93|258.53|260.93|258.53|260.74|258.34|0
1650967430000|2022-04-26 10:03:50|260.74|258.34|261.4|259|261.48|259.08|260.74|258.34|0
1650967440000|2022-04-26 10:04:00|261.48|259.08|261.67|259.27|261.67|259.27|261.4|259|0
1650967450000|2022-04-26 10:04:10|262.04|259.64|262.14|259.74|262.23|259.83|262.04|259.64|0
1650967460000|2022-04-26 10:04:20|261.48|259.08|261.3|258.9|261.48|259.08|261.21|258.81|0
1650967470000|2022-04-26 10:04:30|261.48|259.08|261.3|258.9|261.58|259.18|261.3|258.9|0
1650967480000|2022-04-26 10:04:40|261.48|259.08|261.3|258.9|261.48|259.08|261.3|258.9|0
1650967490000|2022-04-26 10:04:50|261.4|259|260.74|258.34|261.4|259|260.74|258.34|0
1650967500000|2022-04-26 10:05:00|260.65|258.25|260.74|258.34|260.93|258.53|260.65|258.25|0
1650967510000|2022-04-26 10:05:10|260.93|258.53|261.58|259.18|261.58|259.18|260.93|258.53|0
1650967520000|2022-04-26 10:05:20|261.48|259.08|261.86|259.46|261.86|259.46|261.48|259.08|0
1650967530000|2022-04-26 10:05:30|261.58|259.18|262.23|259.83|262.23|259.83|261.58|259.18|0
1650967540000|2022-04-26 10:05:40|262.51|260.11|262.41|260.01|262.51|260.11|262.41|260.01|0
1650967550000|2022-04-26 10:05:50|262.32|259.92|262.6|260.2|262.6|260.2|262.32|259.92|0
1650967560000|2022-04-26 10:06:00|262.79|260.39|262.7|260.3|262.79|260.39|262.6|260.2|0
1650967570000|2022-04-26 10:06:10|262.6|260.2|262.23|259.83|262.6|260.2|262.23|259.83|0
1650967580000|2022-04-26 10:06:20|262.14|259.74|262.23|259.83|262.23|259.83|262.14|259.74|0
1650967590000|2022-04-26 10:06:30|262.04|259.64|262.32|259.92|262.32|259.92|262.04|259.64|0
1650967600000|2022-04-26 10:06:40|262.23|259.83|262.41|260.01|262.41|260.01|262.23|259.83|0
1650967610000|2022-04-26 10:06:50|262.6|260.2|262.41|260.01|262.79|260.39|262.41|260.01|0
1650967620000|2022-04-26 10:07:00|262.51|260.11|262.41|260.01|262.51|260.11|262.23|259.83|0
1650967630000|2022-04-26 10:07:10|262.32|259.92|261.85|259.45|262.32|259.92|261.85|259.45|0
1650967640000|2022-04-26 10:07:20|261.67|259.27|261.67|259.27|261.67|259.27|261.67|259.27|0
1650967660000|2022-04-26 10:07:40|261.48|259.08|261.48|259.08|261.48|259.08|261.3|258.9|0
1650967670000|2022-04-26 10:07:50|261.39|258.99|261.48|259.08|261.48|259.08|261.39|258.99|0
1650967680000|2022-04-26 10:08:00|261.58|259.18|262.23|259.83|262.23|259.83|261.58|259.18|0
1650967690000|2022-04-26 10:08:10|262.32|259.92|262.23|259.83|262.32|259.92|262.23|259.83|0
1650967700000|2022-04-26 10:08:20|262.41|260.01|262.23|259.83|262.51|260.11|262.23|259.83|0
1650967710000|2022-04-26 10:08:30|262.04|259.64|262.04|259.64|262.04|259.64|262.04|259.64|0
1650967730000|2022-04-26 10:08:50|262.32|259.92|262.41|260.01|262.41|260.01|262.23|259.83|0
1650967740000|2022-04-26 10:09:00|262.32|259.92|262.32|259.92|262.41|260.01|262.23|259.83|0
1650967750000|2022-04-26 10:09:10|262.41|260.01|262.32|259.92|262.41|260.01|262.32|259.92|0
1650967760000|2022-04-26 10:09:20|262.14|259.74|262.04|259.64|262.14|259.74|262.04|259.64|0
1650967770000|2022-04-26 10:09:30|262.14|259.74|262.23|259.83|262.23|259.83|262.04|259.64|0
1650967780000|2022-04-26 10:09:40|262.41|260.01|262.41|260.01|262.6|260.2|262.41|260.01|0
1650967790000|2022-04-26 10:09:50|262.6|260.2|262.78|260.38|262.78|260.38|262.6|260.2|0
1650967800000|2022-04-26 10:10:00|262.69|260.29|262.51|260.11|262.69|260.29|262.51|260.11|0
1650967810000|2022-04-26 10:10:10|262.41|260.01|262.6|260.2|262.6|260.2|262.41|260.01|0
1650967820000|2022-04-26 10:10:20|262.78|260.38|263.25|260.85|263.25|260.85|262.78|260.38|0
1650967830000|2022-04-26 10:10:30|263.34|260.94|263.34|260.94|263.34|260.94|263.16|260.76|0
1650967840000|2022-04-26 10:10:40|263.53|261.13|263.72|261.32|263.72|261.32|263.53|261.13|0
1650967860000|2022-04-26 10:11:00|264.37|261.97|264.56|262.16|264.56|262.16|264.28|261.88|0
1650967870000|2022-04-26 10:11:10|264.65|262.25|264.84|262.44|264.84|262.44|264.65|262.25|0
1650967880000|2022-04-26 10:11:20|264.65|262.25|264.56|262.16|264.65|262.25|264.46|262.06|0
1650967890000|2022-04-26 10:11:30|264.28|261.88|264.28|261.88|264.37|261.97|264.28|261.88|0
1650967900000|2022-04-26 10:11:40|264.19|261.79|264.46|262.06|264.46|262.06|264.19|261.79|0
1650967910000|2022-04-26 10:11:50|264.19|261.79|264.46|262.06|264.46|262.06|264.19|261.79|0
1650967920000|2022-04-26 10:12:00|264.37|261.97|264.46|262.06|264.46|262.06|264.37|261.97|0
1650967930000|2022-04-26 10:12:10|264.37|261.97|264.09|261.69|264.37|261.97|264.09|261.69|0
1650967940000|2022-04-26 10:12:20|264.28|261.88|263.9|261.5|264.28|261.88|263.81|261.41|0
1650967950000|2022-04-26 10:12:30|263.81|261.41|263.72|261.32|263.81|261.41|263.72|261.32|0
1650967960000|2022-04-26 10:12:40|263.81|261.41|263.9|261.5|263.9|261.5|263.72|261.32|0
1650967970000|2022-04-26 10:12:50|264|261.6|264.09|261.69|264.09|261.69|264|261.6|0
1650967980000|2022-04-26 10:13:00|263.9|261.5|264|261.6|264|261.6|263.9|261.5|0
1650967990000|2022-04-26 10:13:10|264.09|261.69|264|261.6|264.19|261.79|264|261.6|0
1650968000000|2022-04-26 10:13:20|263.9|261.5|263.53|261.13|263.9|261.5|263.53|261.13|0
1650968010000|2022-04-26 10:13:30|263.44|261.04|263.53|261.13|263.53|261.13|263.34|260.94|0
1650968020000|2022-04-26 10:13:40|263.44|261.04|263.53|261.13|263.53|261.13|263.44|261.04|0
1650968030000|2022-04-26 10:13:50|263.71|261.31|263.63|261.23|263.71|261.31|263.53|261.13|0
1650968040000|2022-04-26 10:14:00|264.09|261.69|264.09|261.69|264.09|261.69|264|261.6|0
1650968050000|2022-04-26 10:14:10|264.19|261.79|264.09|261.69|264.19|261.79|264.09|261.69|0
1650968060000|2022-04-26 10:14:20|263.9|261.5|264.09|261.69|264.09|261.69|263.71|261.31|0
1650968070000|2022-04-26 10:14:30|264|261.6|263.9|261.5|264|261.6|263.81|261.41|0
1650968080000|2022-04-26 10:14:40|263.71|261.31|263.62|261.22|263.71|261.31|263.62|261.22|0
1650968090000|2022-04-26 10:14:50|263.81|261.41|264|261.6|264|261.6|263.71|261.31|0
1650968100000|2022-04-26 10:15:00|264.09|261.69|264.09|261.69|264.09|261.69|264.09|261.69|0
1650968110000|2022-04-26 10:15:10|264.46|262.06|264.65|262.25|264.65|262.25|264.46|262.06|0
1650968130000|2022-04-26 10:15:30|264.84|262.44|264.93|262.53|265.02|262.62|264.84|262.44|0
1650968140000|2022-04-26 10:15:40|264.84|262.44|265.21|262.81|265.21|262.81|264.84|262.44|0
1650968150000|2022-04-26 10:15:50|265.58|263.18|265.4|263|265.58|263.18|265.4|263|0
1650968160000|2022-04-26 10:16:00|265.96|263.56|265.77|263.37|265.96|263.56|265.77|263.37|0
1650968170000|2022-04-26 10:16:10|265.87|263.47|265.77|263.37|265.87|263.47|265.77|263.37|0
1650968180000|2022-04-26 10:16:20|265.96|263.56|265.96|263.56|265.96|263.56|265.77|263.37|0
1650968190000|2022-04-26 10:16:30|266.33|263.93|266.33|263.93|266.52|264.12|266.33|263.93|0
1650968200000|2022-04-26 10:16:40|266.43|264.03|265.58|263.18|266.43|264.03|265.58|263.18|0
1650968210000|2022-04-26 10:16:50|265.77|263.37|265.87|263.47|265.96|263.56|265.77|263.37|0
1650968220000|2022-04-26 10:17:00|265.96|263.56|266.52|264.12|266.52|264.12|265.87|263.47|0
1650968230000|2022-04-26 10:17:10|266.33|263.93|266.15|263.75|266.33|263.93|266.15|263.75|0
1650968240000|2022-04-26 10:17:20|265.96|263.56|266.15|263.75|266.15|263.75|265.96|263.56|0
1650968250000|2022-04-26 10:17:30|266.33|263.93|266.24|263.84|266.33|263.93|266.15|263.75|0
1650968260000|2022-04-26 10:17:40|266.33|263.93|266.33|263.93|266.33|263.93|266.33|263.93|0
1650968270000|2022-04-26 10:17:50|266.24|263.84|265.96|263.56|266.24|263.84|265.96|263.56|0
1650968280000|2022-04-26 10:18:00|266.15|263.75|265.96|263.56|266.15|263.75|265.96|263.56|0
1650968290000|2022-04-26 10:18:10|266.06|263.66|265.77|263.37|266.06|263.66|265.77|263.37|0
1650968300000|2022-04-26 10:18:20|265.96|263.56|266.15|263.75|266.15|263.75|265.77|263.37|0
1650968310000|2022-04-26 10:18:30|265.96|263.56|266.52|264.12|266.52|264.12|265.96|263.56|0
1650968320000|2022-04-26 10:18:40|266.62|264.22|266.33|263.93|266.62|264.22|266.33|263.93|0
1650968330000|2022-04-26 10:18:50|266.15|263.75|266.15|263.75|266.15|263.75|266.15|263.75|0
1650968340000|2022-04-26 10:19:00|266.43|264.03|266.62|264.22|266.62|264.22|266.43|264.03|0
1650968350000|2022-04-26 10:19:10|266.71|264.31|266.52|264.12|266.71|264.31|266.52|264.12|0
1650968360000|2022-04-26 10:19:20|266.43|264.03|265.96|263.56|266.43|264.03|265.96|263.56|0
1650968380000|2022-04-26 10:19:40|265.39|262.99|266.14|263.74|266.14|263.74|265.39|262.99|0
1650968390000|2022-04-26 10:19:50|265.87|263.47|265.68|263.28|265.87|263.47|265.68|263.28|0
1650968400000|2022-04-26 10:20:00|265.39|262.99|265.49|263.09|265.87|263.47|265.39|262.99|0
1650968410000|2022-04-26 10:20:10|265.21|262.81|265.12|262.72|265.21|262.81|265.02|262.62|0
1650968420000|2022-04-26 10:20:20|265.02|262.62|265.12|262.72|265.12|262.72|265.02|262.62|0
1650968430000|2022-04-26 10:20:30|265.02|262.62|265.21|262.81|265.21|262.81|265.02|262.62|0
1650968440000|2022-04-26 10:20:40|265.68|263.28|265.77|263.37|265.77|263.37|265.58|263.18|0
1650968450000|2022-04-26 10:20:50|265.39|262.99|265.39|262.99|265.58|263.18|265.39|262.99|0
1650968460000|2022-04-26 10:21:00|265.21|262.81|264.93|262.53|265.21|262.81|264.64|262.24|0
1650968470000|2022-04-26 10:21:10|265.02|262.62|265.21|262.81|265.21|262.81|265.02|262.62|0
1650968480000|2022-04-26 10:21:20|265.39|262.99|265.39|262.99|265.39|262.99|265.21|262.81|0
1650968490000|2022-04-26 10:21:30|265.21|262.81|265.21|262.81|265.21|262.81|265.21|262.81|0
1650968500000|2022-04-26 10:21:40|265.39|262.99|265.58|263.18|265.58|263.18|265.39|262.99|0
1650968510000|2022-04-26 10:21:50|265.96|263.56|266.33|263.93|266.52|264.12|265.96|263.56|0
1650968520000|2022-04-26 10:22:00|266.14|263.74|265.77|263.37|266.14|263.74|265.77|263.37|0
1650968530000|2022-04-26 10:22:10|265.39|262.99|265.58|263.18|265.58|263.18|265.39|262.99|0
1650968540000|2022-04-26 10:22:20|265.39|262.99|265.39|262.99|265.39|262.99|265.39|262.99|0
1650968550000|2022-04-26 10:22:30|265.21|262.81|265.58|263.18|265.58|263.18|265.21|262.81|0
1650968560000|2022-04-26 10:22:40|265.39|262.99|265.39|262.99|265.39|262.99|265.39|262.99|0
1650968570000|2022-04-26 10:22:50|265.58|263.18|265.68|263.28|265.68|263.28|265.58|263.18|0
1650968580000|2022-04-26 10:23:00|265.87|263.47|266.14|263.74|266.14|263.74|265.86|263.46|0
1650968590000|2022-04-26 10:23:10|265.95|263.55|265.95|263.55|265.95|263.55|265.95|263.55|0
1650968600000|2022-04-26 10:23:20|265.77|263.37|265.58|263.18|265.77|263.37|265.49|263.09|0
1650968610000|2022-04-26 10:23:30|265.49|263.09|265.39|262.99|265.49|263.09|265.39|262.99|0
1650968620000|2022-04-26 10:23:40|265.02|262.62|265.2|262.8|265.2|262.8|265.02|262.62|0
1650968630000|2022-04-26 10:23:50|265.39|262.99|265.77|263.37|265.86|263.46|265.39|262.99|0
1650968640000|2022-04-26 10:24:00|265.86|263.46|265.49|263.09|265.95|263.55|265.49|263.09|0
1650968650000|2022-04-26 10:24:10|265.58|263.18|265.39|262.99|265.58|263.18|265.39|262.99|0
1650968660000|2022-04-26 10:24:20|265.58|263.18|265.58|263.18|265.58|263.18|265.58|263.18|0
1650968670000|2022-04-26 10:24:30|265.39|262.99|265.49|263.09|265.49|263.09|265.39|262.99|0
1650968680000|2022-04-26 10:24:40|265.58|263.18|265.39|262.99|265.58|263.18|265.39|262.99|0
1650968690000|2022-04-26 10:24:50|265.77|263.37|265.77|263.37|265.77|263.37|265.77|263.37|0
1650968700000|2022-04-26 10:25:00|265.68|263.28|265.39|262.99|265.68|263.28|265.39|262.99|0
1650968710000|2022-04-26 10:25:10|265.58|263.18|265.68|263.28|265.68|263.28|265.58|263.18|0
1650968720000|2022-04-26 10:25:20|265.77|263.37|265.39|262.99|265.77|263.37|265.39|262.99|0
1650968730000|2022-04-26 10:25:30|265.58|263.18|266.33|263.93|266.33|263.93|265.58|263.18|0
1650968740000|2022-04-26 10:25:40|266.24|263.84|266.33|263.93|266.33|263.93|266.24|263.84|0
1650968750000|2022-04-26 10:25:50|266.14|263.74|266.33|263.93|266.52|264.12|266.14|263.74|0
1650968760000|2022-04-26 10:26:00|266.7|264.3|266.52|264.12|266.7|264.3|266.52|264.12|0
1650968770000|2022-04-26 10:26:10|266.7|264.3|266.52|264.12|266.7|264.3|266.43|264.03|0
1650968780000|2022-04-26 10:26:20|267.08|264.68|267.27|264.87|267.27|264.87|267.08|264.68|0
1650968790000|2022-04-26 10:26:30|266.89|264.49|267.08|264.68|267.08|264.68|266.89|264.49|0
1650968800000|2022-04-26 10:26:40|266.89|264.49|266.61|264.21|266.89|264.49|266.52|264.12|0
1650968810000|2022-04-26 10:26:50|266.52|264.12|267.27|264.87|267.27|264.87|266.52|264.12|0
1650968820000|2022-04-26 10:27:00|267.46|265.06|267.36|264.96|267.46|265.06|267.18|264.78|0
1650968830000|2022-04-26 10:27:10|267.64|265.24|267.08|264.68|267.64|265.24|267.08|264.68|0
1650968840000|2022-04-26 10:27:20|266.7|264.3|266.52|264.12|266.7|264.3|266.52|264.12|0
1650968850000|2022-04-26 10:27:30|266.33|263.93|266.33|263.93|266.52|264.12|266.33|263.93|0
1650968860000|2022-04-26 10:27:40|266.42|264.02|266.51|264.11|266.51|264.11|266.33|263.93|0
1650968870000|2022-04-26 10:27:50|267.08|264.68|266.89|264.49|267.08|264.68|266.89|264.49|0
1650968880000|2022-04-26 10:28:00|267.08|264.68|266.99|264.59|267.08|264.68|266.89|264.49|0
1650968890000|2022-04-26 10:28:10|267.08|264.68|266.7|264.3|267.08|264.68|266.7|264.3|0
1650968900000|2022-04-26 10:28:20|266.51|264.11|266.51|264.11|266.51|264.11|266.51|264.11|0
1650968910000|2022-04-26 10:28:30|266.7|264.3|266.7|264.3|266.7|264.3|266.61|264.21|0
1650968920000|2022-04-26 10:28:40|266.89|264.49|266.61|264.21|266.89|264.49|266.61|264.21|0
1650968930000|2022-04-26 10:28:50|266.51|264.11|266.51|264.11|266.51|264.11|266.51|264.11|0
1650968940000|2022-04-26 10:29:00|266.61|264.21|266.51|264.11|266.61|264.21|266.51|264.11|0
1650968950000|2022-04-26 10:29:10|266.33|263.93|266.14|263.74|266.33|263.93|265.95|263.55|0
1650968970000|2022-04-26 10:29:30|265.95|263.55|266.05|263.65|266.05|263.65|265.86|263.46|0
1650968980000|2022-04-26 10:29:40|266.14|263.74|266.14|263.74|266.14|263.74|266.14|263.74|0
1650968990000|2022-04-26 10:29:50|266.33|263.93|266.33|263.93|266.33|263.93|266.33|263.93|0
1650969000000|2022-04-26 10:30:00|266.51|264.11|266.51|264.11|266.51|264.11|266.33|263.93|0
1650969010000|2022-04-26 10:30:10|266.7|264.3|266.33|263.93|266.7|264.3|266.33|263.93|0
1650969020000|2022-04-26 10:30:20|266.14|263.74|265.39|262.99|266.14|263.74|265.39|262.99|0
1650969030000|2022-04-26 10:30:30|265.58|263.18|265.01|262.61|265.58|263.18|265.01|262.61|0
1650969040000|2022-04-26 10:30:40|265.39|262.99|265.39|262.99|265.39|262.99|265.39|262.99|0
1650969050000|2022-04-26 10:30:50|265.2|262.8|265.2|262.8|265.2|262.8|265.2|262.8|0
1650969060000|2022-04-26 10:31:00|265.39|262.99|264.83|262.43|265.39|262.99|264.83|262.43|0
1650969070000|2022-04-26 10:31:10|264.55|262.15|264.64|262.24|264.64|262.24|264.45|262.05|0
1650969080000|2022-04-26 10:31:20|264.83|262.43|264.26|261.86|264.83|262.43|264.26|261.86|0
1650969090000|2022-04-26 10:31:30|263.8|261.4|263.89|261.49|263.89|261.49|263.7|261.3|0
1650969100000|2022-04-26 10:31:40|264.26|261.86|264.26|261.86|264.26|261.86|264.08|261.68|0
1650969110000|2022-04-26 10:31:50|264.08|261.68|264.08|261.68|264.08|261.68|264.08|261.68|0
1650969120000|2022-04-26 10:32:00|263.99|261.59|264.26|261.86|264.36|261.96|263.99|261.59|0
1650969130000|2022-04-26 10:32:10|264.08|261.68|264.74|262.34|264.74|262.34|264.08|261.68|0
1650969140000|2022-04-26 10:32:20|264.64|262.24|264.82|262.42|264.82|262.42|264.64|262.24|0
1650969150000|2022-04-26 10:32:30|264.73|262.33|264.73|262.33|264.82|262.42|264.73|262.33|0
1650969160000|2022-04-26 10:32:40|264.82|262.42|264.64|262.24|264.82|262.42|264.64|262.24|0
1650969170000|2022-04-26 10:32:50|264.45|262.05|264.26|261.86|264.45|262.05|264.17|261.77|0
1650969180000|2022-04-26 10:33:00|264.45|262.05|264.36|261.96|264.45|262.05|264.26|261.86|0
1650969190000|2022-04-26 10:33:10|264.26|261.86|264.26|261.86|264.45|262.05|264.26|261.86|0
1650969200000|2022-04-26 10:33:20|264.08|261.68|264.55|262.15|264.55|262.15|263.89|261.49|0
1650969210000|2022-04-26 10:33:30|264.64|262.24|265.01|262.61|265.2|262.8|264.64|262.24|0
1650969220000|2022-04-26 10:33:40|264.92|262.52|265.01|262.61|265.01|262.61|264.92|262.52|0
1650969230000|2022-04-26 10:33:50|264.82|262.42|265.01|262.61|265.01|262.61|264.82|262.42|0
1650969240000|2022-04-26 10:34:00|265.2|262.8|265.11|262.71|265.2|262.8|265.11|262.71|0
1650969250000|2022-04-26 10:34:10|265.2|262.8|265.39|262.99|265.39|262.99|265.2|262.8|0
1650969260000|2022-04-26 10:34:20|265.76|263.36|265.67|263.27|265.76|263.36|265.67|263.27|0
1650969270000|2022-04-26 10:34:30|265.3|262.9|265.39|262.99|265.39|262.99|265.3|262.9|0
1650969280000|2022-04-26 10:34:40|265.3|262.9|265.39|262.99|265.39|262.99|265.3|262.9|0
1650969290000|2022-04-26 10:34:50|265.38|262.98|265.57|263.17|265.57|263.17|265.38|262.98|0
1650969300000|2022-04-26 10:35:00|265.67|263.27|265.76|263.36|265.95|263.55|265.67|263.27|0
1650969310000|2022-04-26 10:35:10|265.95|263.55|265.95|263.55|265.95|263.55|265.86|263.46|0
1650969320000|2022-04-26 10:35:20|266.04|263.64|265.76|263.36|266.04|263.64|265.76|263.36|0
1650969330000|2022-04-26 10:35:30|266.13|263.73|266.32|263.92|266.32|263.92|266.13|263.73|0
1650969340000|2022-04-26 10:35:40|266.13|263.73|266.13|263.73|266.32|263.92|266.13|263.73|0
1650969350000|2022-04-26 10:35:50|266.04|263.64|265.76|263.36|266.04|263.64|265.76|263.36|0
1650969360000|2022-04-26 10:36:00|265.67|263.27|265.38|262.98|265.86|263.46|265.38|262.98|0
1650969370000|2022-04-26 10:36:10|265.29|262.89|265.38|262.98|265.38|262.98|265.29|262.89|0
1650969380000|2022-04-26 10:36:20|265.29|262.89|265.2|262.8|265.48|263.08|265.2|262.8|0
1650969390000|2022-04-26 10:36:30|264.82|262.42|264.82|262.42|265.01|262.61|264.82|262.42|0
1650969400000|2022-04-26 10:36:40|264.73|262.33|264.63|262.23|264.73|262.33|264.63|262.23|0
1650969410000|2022-04-26 10:36:50|264.73|262.33|264.63|262.23|264.82|262.42|264.63|262.23|0
1650969420000|2022-04-26 10:37:00|264.73|262.33|264.82|262.42|264.82|262.42|264.73|262.33|0
1650969430000|2022-04-26 10:37:10|265.01|262.61|265.29|262.89|265.29|262.89|265.01|262.61|0
1650969440000|2022-04-26 10:37:20|265.2|262.8|265.2|262.8|265.2|262.8|265.2|262.8|0
1650969450000|2022-04-26 10:37:30|265.01|262.61|265.2|262.8|265.2|262.8|265.01|262.61|0
1650969460000|2022-04-26 10:37:40|265.01|262.61|264.82|262.42|265.01|262.61|264.82|262.42|0
1650969470000|2022-04-26 10:37:50|265.01|262.61|264.73|262.33|265.01|262.61|264.73|262.33|0
1650969480000|2022-04-26 10:38:00|264.45|262.05|264.45|262.05|264.45|262.05|264.36|261.96|0
1650969490000|2022-04-26 10:38:10|264.26|261.86|264.82|262.42|264.82|262.42|264.26|261.86|0
1650969500000|2022-04-26 10:38:20|264.63|262.23|264.26|261.86|264.63|262.23|264.26|261.86|0
1650969510000|2022-04-26 10:38:30|264.17|261.77|264.17|261.77|264.17|261.77|264.17|261.77|0
1650969520000|2022-04-26 10:38:40|264.26|261.86|264.07|261.67|264.26|261.86|264.07|261.67|0
1650969530000|2022-04-26 10:38:50|264.17|261.77|264.36|261.96|264.36|261.96|264.17|261.77|0
1650969540000|2022-04-26 10:39:00|264.17|261.77|263.89|261.49|264.17|261.77|263.8|261.4|0
1650969550000|2022-04-26 10:39:10|263.98|261.58|264.07|261.67|264.07|261.67|263.98|261.58|0
1650969560000|2022-04-26 10:39:20|264.17|261.77|264.07|261.67|264.17|261.77|264.07|261.67|0
1650969570000|2022-04-26 10:39:30|264.54|262.14|264.54|262.14|264.63|262.23|264.54|262.14|0
1650969580000|2022-04-26 10:39:40|264.45|262.05|264.63|262.23|264.63|262.23|264.45|262.05|0
1650969590000|2022-04-26 10:39:50|264.45|262.05|264.54|262.14|264.63|262.23|264.45|262.05|0
1650969600000|2022-04-26 10:40:00|264.45|262.05|264.63|262.23|264.63|262.23|264.45|262.05|0
1650969610000|2022-04-26 10:40:10|264.54|262.14|265.29|262.89|265.29|262.89|264.54|262.14|0
1650969620000|2022-04-26 10:40:20|265.38|262.98|265.1|262.7|265.38|262.98|265.1|262.7|0
1650969630000|2022-04-26 10:40:30|265.38|262.98|265.94|263.54|266.32|263.92|265.38|262.98|0
1650969640000|2022-04-26 10:40:40|266.23|263.83|265.85|263.45|266.23|263.83|265.85|263.45|0
1650969650000|2022-04-26 10:40:50|265.94|263.54|266.51|264.11|266.51|264.11|265.94|263.54|0
1650969660000|2022-04-26 10:41:00|266.32|263.92|266.32|263.92|266.32|263.92|266.13|263.73|0
1650969670000|2022-04-26 10:41:10|266.13|263.73|266.13|263.73|266.13|263.73|265.94|263.54|0
1650969680000|2022-04-26 10:41:20|265.85|263.45|265.76|263.36|265.85|263.45|265.76|263.36|0
1650969690000|2022-04-26 10:41:30|265.57|263.17|265.19|262.79|265.57|263.17|265.19|262.79|0
1650969700000|2022-04-26 10:41:40|264.63|262.23|264.63|262.23|264.63|262.23|264.63|262.23|0
1650969710000|2022-04-26 10:41:50|264.82|262.42|264.63|262.23|264.82|262.42|264.63|262.23|0
1650969720000|2022-04-26 10:42:00|264.26|261.86|263.7|261.3|264.26|261.86|263.7|261.3|0
1650969730000|2022-04-26 10:42:10|263.51|261.11|263.7|261.3|263.79|261.39|263.51|261.11|0
1650969740000|2022-04-26 10:42:20|263.14|260.74|263.32|260.92|263.51|261.11|263.14|260.74|0
1650969750000|2022-04-26 10:42:30|263.42|261.02|263.32|260.92|263.51|261.11|263.32|260.92|0
1650969760000|2022-04-26 10:42:40|263.42|261.02|263.51|261.11|263.7|261.3|263.32|260.92|0
1650969770000|2022-04-26 10:42:50|263.7|261.3|263.61|261.21|263.7|261.3|263.61|261.21|0
1650969780000|2022-04-26 10:43:00|263.7|261.3|264.07|261.67|264.07|261.67|263.51|261.11|0
1650969790000|2022-04-26 10:43:10|263.98|261.58|264.07|261.67|264.26|261.86|263.88|261.48|0
1650969800000|2022-04-26 10:43:20|263.7|261.3|263.7|261.3|263.7|261.3|263.7|261.3|0
1650969810000|2022-04-26 10:43:30|263.88|261.48|263.88|261.48|263.88|261.48|263.88|261.48|0
1650969820000|2022-04-26 10:43:40|263.7|261.3|263.7|261.3|263.7|261.3|263.7|261.3|0
1650969830000|2022-04-26 10:43:50|263.79|261.39|264.07|261.67|264.07|261.67|263.79|261.39|0
1650969840000|2022-04-26 10:44:00|264.17|261.77|264.44|262.04|264.44|262.04|264.17|261.77|0
1650969850000|2022-04-26 10:44:10|264.54|262.14|264.44|262.04|264.63|262.23|264.44|262.04|0
1650969860000|2022-04-26 10:44:20|264.54|262.14|264.44|262.04|264.54|262.14|264.44|262.04|0
1650969870000|2022-04-26 10:44:30|264.63|262.23|265.94|263.54|265.94|263.54|264.63|262.23|0
1650969880000|2022-04-26 10:44:40|265.75|263.35|266.23|263.83|266.23|263.83|265.75|263.35|0
1650969890000|2022-04-26 10:44:50|265.94|263.54|266.13|263.73|266.13|263.73|265.94|263.54|0
1650969900000|2022-04-26 10:45:00|265.94|263.54|265.57|263.17|265.94|263.54|265.38|262.98|0
1650969910000|2022-04-26 10:45:10|265.66|263.26|265.38|262.98|265.66|263.26|265.38|262.98|0
1650969920000|2022-04-26 10:45:20|265.19|262.79|264.63|262.23|265.19|262.79|264.63|262.23|0
1650969930000|2022-04-26 10:45:30|264.91|262.51|265|262.6|265|262.6|264.91|262.51|0
1650969940000|2022-04-26 10:45:40|264.82|262.42|265|262.6|265|262.6|264.82|262.42|0
1650969950000|2022-04-26 10:45:50|265.1|262.7|265|262.6|265.1|262.7|265|262.6|0
1650969960000|2022-04-26 10:46:00|264.91|262.51|264.91|262.51|264.91|262.51|264.91|262.51|0
1650969970000|2022-04-26 10:46:10|265|262.6|264.63|262.23|265|262.6|264.44|262.04|0
1650969980000|2022-04-26 10:46:20|264.73|262.33|264.82|262.42|264.82|262.42|264.73|262.33|0
1650969990000|2022-04-26 10:46:30|264.91|262.51|265.19|262.79|265.19|262.79|264.82|262.42|0
1650970000000|2022-04-26 10:46:40|264.63|262.23|264.91|262.51|264.91|262.51|264.63|262.23|0
1650970010000|2022-04-26 10:46:50|264.82|262.42|265.1|262.7|265.1|262.7|264.82|262.42|0
1650970020000|2022-04-26 10:47:00|265.19|262.79|264.82|262.42|265.19|262.79|264.82|262.42|0
1650970030000|2022-04-26 10:47:10|264.91|262.51|264.82|262.42|264.91|262.51|264.82|262.42|0
1650970040000|2022-04-26 10:47:20|265|262.6|264.63|262.23|265|262.6|264.44|262.04|0
1650970050000|2022-04-26 10:47:30|264.82|262.42|264.91|262.51|265|262.6|264.82|262.42|0
1650970060000|2022-04-26 10:47:40|264.81|262.41|265.66|263.26|265.66|263.26|264.81|262.41|0
1650970070000|2022-04-26 10:47:50|265.75|263.35|265.47|263.07|265.75|263.35|265.47|263.07|0
1650970080000|2022-04-26 10:48:00|265.38|262.98|265|262.6|265.38|262.98|265|262.6|0
1650970090000|2022-04-26 10:48:10|264.81|262.41|264.81|262.41|264.91|262.51|264.81|262.41|0
1650970100000|2022-04-26 10:48:20|265.29|262.89|264.91|262.51|265.38|262.98|264.91|262.51|0
1650970110000|2022-04-26 10:48:30|265.1|262.7|265.19|262.79|265.19|262.79|265|262.6|0
1650970120000|2022-04-26 10:48:40|265|262.6|265|262.6|265.19|262.79|265|262.6|0
1650970130000|2022-04-26 10:48:50|264.81|262.41|264.81|262.41|264.81|262.41|264.81|262.41|0
1650970140000|2022-04-26 10:49:00|264.91|262.51|264.81|262.41|265|262.6|264.81|262.41|0
1650970150000|2022-04-26 10:49:10|265|262.6|265|262.6|265.1|262.7|265|262.6|0
1650970160000|2022-04-26 10:49:20|264.81|262.41|265.19|262.79|265.19|262.79|264.81|262.41|0
1650970170000|2022-04-26 10:49:30|265|262.6|264.91|262.51|265|262.6|264.91|262.51|0
1650970180000|2022-04-26 10:49:40|265|262.6|264.81|262.41|265.1|262.7|264.81|262.41|0
1650970190000|2022-04-26 10:49:50|265|262.6|265.19|262.79|265.38|262.98|265|262.6|0
1650970200000|2022-04-26 10:50:00|265.29|262.89|265|262.6|265.29|262.89|265|262.6|0
1650970210000|2022-04-26 10:50:10|265.1|262.7|265.19|262.79|265.19|262.79|265.1|262.7|0
1650970220000|2022-04-26 10:50:20|265|262.6|264.81|262.41|265.19|262.79|264.81|262.41|0
1650970230000|2022-04-26 10:50:30|265|262.6|265|262.6|265|262.6|265|262.6|0
1650970240000|2022-04-26 10:50:40|265.1|262.7|265.28|262.88|265.28|262.88|265.1|262.7|0
1650970250000|2022-04-26 10:50:50|265.56|263.16|265.28|262.88|265.56|263.16|265.28|262.88|0
1650970260000|2022-04-26 10:51:00|265.19|262.79|265.47|263.07|265.47|263.07|265.19|262.79|0
1650970270000|2022-04-26 10:51:10|265.56|263.16|265.56|263.16|265.56|263.16|265.47|263.07|0
1650970280000|2022-04-26 10:51:20|265.37|262.97|265.37|262.97|265.37|262.97|265.37|262.97|0
1650970290000|2022-04-26 10:51:30|265.47|263.07|265.56|263.16|265.56|263.16|265.47|263.07|0
1650970300000|2022-04-26 10:51:40|265.47|263.07|265.47|263.07|265.47|263.07|265.47|263.07|0
1650970310000|2022-04-26 10:51:50|265.56|263.16|265.56|263.16|265.66|263.26|265.47|263.07|0
1650970320000|2022-04-26 10:52:00|265.37|262.97|265.56|263.16|265.56|263.16|265.37|262.97|0
1650970330000|2022-04-26 10:52:10|265.47|263.07|265.37|262.97|265.47|263.07|265.37|262.97|0
1650970350000|2022-04-26 10:52:30|265.19|262.79|265.37|262.97|265.37|262.97|265.19|262.79|0
1650970360000|2022-04-26 10:52:40|265.56|263.16|265.28|262.88|265.56|263.16|265.28|262.88|0
1650970370000|2022-04-26 10:52:50|265.19|262.79|265.1|262.7|265.19|262.79|265.1|262.7|0
1650970380000|2022-04-26 10:53:00|265|262.6|265.19|262.79|265.19|262.79|265|262.6|0
1650970390000|2022-04-26 10:53:10|265.28|262.88|265.19|262.79|265.28|262.88|265.19|262.79|0
1650970400000|2022-04-26 10:53:20|264.81|262.41|264.81|262.41|264.81|262.41|264.81|262.41|0
1650970410000|2022-04-26 10:53:30|264.91|262.51|264.91|262.51|264.91|262.51|264.81|262.41|0
1650970420000|2022-04-26 10:53:40|265|262.6|264.81|262.41|265|262.6|264.81|262.41|0
1650970430000|2022-04-26 10:53:50|265|262.6|265|262.6|265.19|262.79|265|262.6|0
1650970440000|2022-04-26 10:54:00|265.1|262.7|265.1|262.7|265.1|262.7|265.1|262.7|0
1650970460000|2022-04-26 10:54:20|265|262.6|265|262.6|265|262.6|265|262.6|0
1650970470000|2022-04-26 10:54:30|264.81|262.41|265.56|263.16|265.56|263.16|264.81|262.41|0
1650970480000|2022-04-26 10:54:40|265.75|263.35|265.56|263.16|265.75|263.35|265.56|263.16|0
1650970490000|2022-04-26 10:54:50|265.93|263.53|266.03|263.63|266.03|263.63|265.93|263.53|0
1650970500000|2022-04-26 10:55:00|266.12|263.72|266.31|263.91|266.31|263.91|266.12|263.72|0
1650970510000|2022-04-26 10:55:10|266.22|263.82|266.03|263.63|266.22|263.82|266.03|263.63|0
1650970520000|2022-04-26 10:55:20|265.93|263.53|265.18|262.78|265.93|263.53|265.18|262.78|0
1650970530000|2022-04-26 10:55:30|265.28|262.88|265.18|262.78|265.28|262.88|265.18|262.78|0
1650970540000|2022-04-26 10:55:40|265|262.6|264.81|262.41|265|262.6|264.81|262.41|0
1650970550000|2022-04-26 10:55:50|265|262.6|264.91|262.51|265|262.6|264.91|262.51|0
1650970560000|2022-04-26 10:56:00|265|262.6|265.28|262.88|265.28|262.88|265|262.6|0
1650970570000|2022-04-26 10:56:10|265.37|262.97|265.37|262.97|265.37|262.97|265.37|262.97|0
1650970580000|2022-04-26 10:56:20|265.47|263.07|265.93|263.53|265.93|263.53|265.47|263.07|0
1650970600000|2022-04-26 10:56:40|266.12|263.72|265.75|263.35|266.12|263.72|265.75|263.35|0
1650970610000|2022-04-26 10:56:50|265.93|263.53|266.12|263.72|266.12|263.72|265.93|263.53|0
1650970620000|2022-04-26 10:57:00|265.84|263.44|265.75|263.35|265.84|263.44|265.75|263.35|0
1650970630000|2022-04-26 10:57:10|265.56|263.16|265.93|263.53|265.93|263.53|265.56|263.16|0
1650970640000|2022-04-26 10:57:20|265.75|263.35|265.66|263.26|265.75|263.35|265.66|263.26|0
1650970650000|2022-04-26 10:57:30|265.75|263.35|265.75|263.35|265.75|263.35|265.75|263.35|0
1650970660000|2022-04-26 10:57:40|265.56|263.16|265.93|263.53|265.93|263.53|265.56|263.16|0
1650970670000|2022-04-26 10:57:50|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1650970680000|2022-04-26 10:58:00|265.75|263.35|265.93|263.53|265.93|263.53|265.74|263.34|0
1650970690000|2022-04-26 10:58:10|266.12|263.72|266.31|263.91|266.31|263.91|265.93|263.53|0
1650970700000|2022-04-26 10:58:20|266.5|264.1|266.68|264.28|266.87|264.47|266.5|264.1|0
1650970710000|2022-04-26 10:58:30|266.87|264.47|267.06|264.66|267.06|264.66|266.87|264.47|0
1650970720000|2022-04-26 10:58:40|267.25|264.85|267.06|264.66|267.43|265.03|267.06|264.66|0
1650970730000|2022-04-26 10:58:50|267.25|264.85|267.06|264.66|267.25|264.85|267.06|264.66|0
1650970740000|2022-04-26 10:59:00|266.87|264.47|266.68|264.28|266.87|264.47|266.68|264.28|0
1650970750000|2022-04-26 10:59:10|266.87|264.47|267.06|264.66|267.06|264.66|266.87|264.47|0
1650970760000|2022-04-26 10:59:20|267.25|264.85|267.62|265.22|267.62|265.22|267.25|264.85|0
1650970770000|2022-04-26 10:59:30|267.81|265.41|267.81|265.41|267.81|265.41|267.72|265.32|0
1650970780000|2022-04-26 10:59:40|267.91|265.51|267.25|264.85|267.91|265.51|267.25|264.85|0
1650970790000|2022-04-26 10:59:50|267.53|265.13|267.81|265.41|267.81|265.41|267.43|265.03|0
1650970800000|2022-04-26 11:00:00|267.62|265.22|267.81|265.41|268.19|265.79|267.62|265.22|0
1650970810000|2022-04-26 11:00:10|268|265.6|268.19|265.79|268.19|265.79|267.81|265.41|0
1650970820000|2022-04-26 11:00:20|268.38|265.98|268.19|265.79|268.38|265.98|268.19|265.79|0
1650970830000|2022-04-26 11:00:30|268|265.6|268.37|265.97|268.37|265.97|268|265.6|0
1650970840000|2022-04-26 11:00:40|268.19|265.79|268|265.6|268.19|265.79|267.81|265.41|0
1650970850000|2022-04-26 11:00:50|268.19|265.79|268.19|265.79|268.19|265.79|268.19|265.79|0
1650970860000|2022-04-26 11:01:00|268.37|265.97|268.19|265.79|268.37|265.97|268.1|265.7|0
1650970870000|2022-04-26 11:01:10|268.98|266.58|269.07|266.67|269.07|266.67|268.98|266.58|0
1650970880000|2022-04-26 11:01:20|268.88|266.48|268.7|266.3|268.88|266.48|268.7|266.3|0
1650970890000|2022-04-26 11:01:30|269.07|266.67|268.32|265.92|269.07|266.67|268.32|265.92|0
1650970900000|2022-04-26 11:01:40|268.7|266.3|268.79|266.39|268.88|266.48|268.7|266.3|0
1650970910000|2022-04-26 11:01:50|268.88|266.48|268.51|266.11|268.88|266.48|268.51|266.11|0
1650970920000|2022-04-26 11:02:00|268.7|266.3|269.64|267.24|269.64|267.24|268.7|266.3|0
1650970930000|2022-04-26 11:02:10|269.36|266.96|269.45|267.05|269.45|267.05|269.36|266.96|0
1650970940000|2022-04-26 11:02:20|269.83|267.43|269.83|267.43|269.83|267.43|269.64|267.24|0
1650970950000|2022-04-26 11:02:30|270.2|267.8|269.45|267.05|270.2|267.8|269.45|267.05|0
1650970960000|2022-04-26 11:02:40|269.55|267.15|269.07|266.67|269.55|267.15|269.07|266.67|0
1650970970000|2022-04-26 11:02:50|269.64|267.24|269.64|267.24|269.82|267.42|269.45|267.05|0
1650970980000|2022-04-26 11:03:00|269.82|267.42|269.64|267.24|269.82|267.42|269.64|267.24|0
1650970990000|2022-04-26 11:03:10|269.45|267.05|270.2|267.8|270.2|267.8|269.45|267.05|0
1650971000000|2022-04-26 11:03:20|270.39|267.99|270.58|268.18|270.58|268.18|270.39|267.99|0
1650971010000|2022-04-26 11:03:30|270.77|268.37|270.77|268.37|270.77|268.37|270.77|268.37|0
1650971020000|2022-04-26 11:03:40|270.96|268.56|270.96|268.56|271.14|268.74|270.96|268.56|0
1650971030000|2022-04-26 11:03:50|270.77|268.37|270.58|268.18|270.77|268.37|270.58|268.18|0
1650971040000|2022-04-26 11:04:00|270.2|267.8|270.01|267.61|270.2|267.8|270.01|267.61|0
1650971050000|2022-04-26 11:04:10|270.2|267.8|270.39|267.99|270.58|268.18|270.2|267.8|0
1650971060000|2022-04-26 11:04:20|270.2|267.8|270.01|267.61|270.2|267.8|270.01|267.61|0
1650971070000|2022-04-26 11:04:30|270.2|267.8|270.58|268.18|270.58|268.18|270.2|267.8|0
1650971080000|2022-04-26 11:04:40|270.39|267.99|270.2|267.8|270.58|268.18|270.2|267.8|0
1650971090000|2022-04-26 11:04:50|270.39|267.99|270.39|267.99|270.39|267.99|270.39|267.99|0
1650971100000|2022-04-26 11:05:00|270.58|268.18|270.77|268.37|270.77|268.37|270.58|268.18|0
1650971110000|2022-04-26 11:05:10|270.96|268.56|270.95|268.55|270.96|268.56|270.95|268.55|0
1650971120000|2022-04-26 11:05:20|271.14|268.74|271.14|268.74|271.14|268.74|271.14|268.74|0
1650971130000|2022-04-26 11:05:30|271.33|268.93|271.9|269.5|271.9|269.5|271.33|268.93|0
1650971140000|2022-04-26 11:05:40|271.71|269.31|271.14|268.74|271.71|269.31|271.14|268.74|0
1650971150000|2022-04-26 11:05:50|271.33|268.93|271.05|268.65|271.33|268.93|271.05|268.65|0
1650971160000|2022-04-26 11:06:00|270.77|268.37|270.58|268.18|270.77|268.37|270.58|268.18|0
1650971170000|2022-04-26 11:06:10|270.77|268.37|270.39|267.99|270.86|268.46|270.39|267.99|0
1650971180000|2022-04-26 11:06:20|270.77|268.37|270.77|268.37|270.77|268.37|270.67|268.27|0
1650971190000|2022-04-26 11:06:30|270.58|268.18|270.77|268.37|270.77|268.37|270.58|268.18|0
1650971200000|2022-04-26 11:06:40|270.58|268.18|270.86|268.46|270.95|268.55|270.58|268.18|0
1650971210000|2022-04-26 11:06:50|270.77|268.37|270.77|268.37|270.77|268.37|270.58|268.18|0
1650971220000|2022-04-26 11:07:00|270.58|268.18|270.77|268.37|270.86|268.46|270.58|268.18|0
1650971230000|2022-04-26 11:07:10|270.86|268.46|271.14|268.74|271.14|268.74|270.86|268.46|0
1650971240000|2022-04-26 11:07:20|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1650971250000|2022-04-26 11:07:30|271.14|268.74|271.52|269.12|271.71|269.31|271.14|268.74|0
1650971260000|2022-04-26 11:07:40|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1650971270000|2022-04-26 11:07:50|271.71|269.31|271.71|269.31|271.71|269.31|271.52|269.12|0
1650971280000|2022-04-26 11:08:00|271.52|269.12|271.71|269.31|271.71|269.31|271.52|269.12|0
1650971290000|2022-04-26 11:08:10|271.52|269.12|271.05|268.65|271.52|269.12|271.05|268.65|0
1650971300000|2022-04-26 11:08:20|271.14|268.74|270.95|268.55|271.14|268.74|270.95|268.55|0
1650971310000|2022-04-26 11:08:30|270.76|268.36|270.76|268.36|270.76|268.36|270.58|268.18|0
1650971320000|2022-04-26 11:08:40|270.86|268.46|271.05|268.65|271.05|268.65|270.86|268.46|0
1650971330000|2022-04-26 11:08:50|270.86|268.46|270.86|268.46|270.86|268.46|270.76|268.36|0
1650971340000|2022-04-26 11:09:00|270.95|268.55|270.86|268.46|270.95|268.55|270.86|268.46|0
1650971350000|2022-04-26 11:09:10|270.76|268.36|271.14|268.74|271.14|268.74|270.76|268.36|0
1650971360000|2022-04-26 11:09:20|270.95|268.55|270.95|268.55|270.95|268.55|270.95|268.55|0
1650971370000|2022-04-26 11:09:30|270.86|268.46|270.95|268.55|270.95|268.55|270.76|268.36|0
1650971380000|2022-04-26 11:09:40|270.86|268.46|270.67|268.27|270.86|268.46|270.57|268.17|0
1650971390000|2022-04-26 11:09:50|270.57|268.17|270.39|267.99|270.67|268.27|270.39|267.99|0
1650971400000|2022-04-26 11:10:00|270.48|268.08|270.57|268.17|270.76|268.36|270.48|268.08|0
1650971410000|2022-04-26 11:10:10|270.67|268.27|270.57|268.17|270.67|268.27|270.57|268.17|0
1650971420000|2022-04-26 11:10:20|270.67|268.27|270.67|268.27|270.76|268.36|270.67|268.27|0
1650971430000|2022-04-26 11:10:30|270.57|268.17|270.57|268.17|270.57|268.17|270.57|268.17|0
1650971450000|2022-04-26 11:10:50|270.48|268.08|270.57|268.17|270.57|268.17|270.39|267.99|0
1650971460000|2022-04-26 11:11:00|270.48|268.08|270.57|268.17|270.57|268.17|270.48|268.08|0
1650971470000|2022-04-26 11:11:10|270.86|268.46|270.95|268.55|270.95|268.55|270.86|268.46|0
1650971480000|2022-04-26 11:11:20|271.05|268.65|271.05|268.65|271.05|268.65|270.95|268.55|0
1650971490000|2022-04-26 11:11:30|271.14|268.74|271.24|268.84|271.43|269.03|271.14|268.74|0
1650971500000|2022-04-26 11:11:40|271.33|268.93|271.24|268.84|271.33|268.93|271.14|268.74|0
1650971510000|2022-04-26 11:11:50|271.33|268.93|270.95|268.55|271.33|268.93|270.76|268.36|0
1650971520000|2022-04-26 11:12:00|270.86|268.46|270.57|268.17|270.95|268.55|270.57|268.17|0
1650971560000|2022-04-26 11:12:40|270.48|268.08|270.38|267.98|270.48|268.08|270.38|267.98|0
1650971580000|2022-04-26 11:13:00|270.2|267.8|270.2|267.8|270.29|267.89|270.2|267.8|0
1650971590000|2022-04-26 11:13:10|270.38|267.98|270.38|267.98|270.38|267.98|270.38|267.98|0
1650971600000|2022-04-26 11:13:20|270.2|267.8|269.44|267.04|270.2|267.8|269.44|267.04|0
1650971610000|2022-04-26 11:13:30|269.25|266.85|268.88|266.48|269.25|266.85|268.88|266.48|0
1650971620000|2022-04-26 11:13:40|269.06|266.66|268.97|266.57|269.06|266.66|268.97|266.57|0
1650971630000|2022-04-26 11:13:50|269.06|266.66|268.6|266.2|269.06|266.66|268.5|266.1|0
1650971640000|2022-04-26 11:14:00|268.88|266.48|268.79|266.39|268.88|266.48|268.5|266.1|0
1650971650000|2022-04-26 11:14:10|268.88|266.48|268.88|266.48|268.88|266.48|268.69|266.29|0
1650971660000|2022-04-26 11:14:20|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1650971670000|2022-04-26 11:14:30|268.97|266.57|269.25|266.85|269.25|266.85|268.97|266.57|0
1650971680000|2022-04-26 11:14:40|269.44|267.04|269.35|266.95|269.44|267.04|269.25|266.85|0
1650971690000|2022-04-26 11:14:50|269.44|267.04|269.63|267.23|269.63|267.23|269.44|267.04|0
1650971700000|2022-04-26 11:15:00|269.82|267.42|270.01|267.61|270.01|267.61|269.82|267.42|0
1650971710000|2022-04-26 11:15:10|270.19|267.79|270.01|267.61|270.19|267.79|270.01|267.61|0
1650971720000|2022-04-26 11:15:20|269.91|267.51|269.91|267.51|270.01|267.61|269.91|267.51|0
1650971730000|2022-04-26 11:15:30|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1650971740000|2022-04-26 11:15:40|270.01|267.61|269.82|267.42|270.01|267.61|269.82|267.42|0
1650971750000|2022-04-26 11:15:50|269.63|267.23|269.73|267.33|269.73|267.33|269.63|267.23|0
1650971760000|2022-04-26 11:16:00|269.82|267.42|269.44|267.04|269.82|267.42|269.25|266.85|0
1650971770000|2022-04-26 11:16:10|269.54|267.14|268.87|266.47|269.54|267.14|268.87|266.47|0
1650971780000|2022-04-26 11:16:20|268.78|266.38|269.06|266.66|269.06|266.66|268.78|266.38|0
1650971790000|2022-04-26 11:16:30|269.25|266.85|269.63|267.23|269.63|267.23|269.25|266.85|0
1650971800000|2022-04-26 11:16:40|269.44|267.04|269.63|267.23|269.63|267.23|269.44|267.04|0
1650971810000|2022-04-26 11:16:50|269.44|267.04|269.44|267.04|269.44|267.04|269.44|267.04|0
1650971820000|2022-04-26 11:17:00|269.25|266.85|269.44|267.04|269.44|267.04|269.25|266.85|0
1650971850000|2022-04-26 11:17:30|269.25|266.85|269.25|266.85|269.25|266.85|269.25|266.85|0
1650971860000|2022-04-26 11:17:40|269.91|267.51|270.19|267.79|270.19|267.79|269.91|267.51|0
1650971870000|2022-04-26 11:17:50|270.38|267.98|270|267.6|270.38|267.98|270|267.6|0
1650971880000|2022-04-26 11:18:00|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1650971890000|2022-04-26 11:18:10|269.81|267.41|269.44|267.04|270|267.6|269.44|267.04|0
1650971900000|2022-04-26 11:18:20|269.63|267.23|269.81|267.41|269.81|267.41|269.63|267.23|0
1650971910000|2022-04-26 11:18:30|269.63|267.23|269.44|267.04|269.63|267.23|269.44|267.04|0
1650971930000|2022-04-26 11:18:50|269.35|266.95|269.25|266.85|269.35|266.95|269.25|266.85|0
1650971940000|2022-04-26 11:19:00|269.44|267.04|269.44|267.04|269.44|267.04|269.44|267.04|0
1650971950000|2022-04-26 11:19:10|269.54|267.14|269.54|267.14|269.54|267.14|269.54|267.14|0
1650971960000|2022-04-26 11:19:20|269.44|267.04|269.72|267.32|269.72|267.32|269.44|267.04|0
1650971970000|2022-04-26 11:19:30|269.63|267.23|269.72|267.32|269.72|267.32|269.63|267.23|0
1650971980000|2022-04-26 11:19:40|269.63|267.23|269.25|266.85|269.63|267.23|269.25|266.85|0
1650971990000|2022-04-26 11:19:50|269.54|267.14|269.44|267.04|269.54|267.14|269.44|267.04|0
1650972000000|2022-04-26 11:20:00|269.35|266.95|269.06|266.66|269.35|266.95|269.06|266.66|0
1650972010000|2022-04-26 11:20:10|269.16|266.76|269.16|266.76|269.16|266.76|269.06|266.66|0
1650972020000|2022-04-26 11:20:20|269.25|266.85|269.44|267.04|269.44|267.04|269.06|266.66|0
1650972030000|2022-04-26 11:20:30|269.53|267.13|269.53|267.13|269.63|267.23|269.53|267.13|0
1650972040000|2022-04-26 11:20:40|269.16|266.76|269.06|266.66|269.16|266.76|269.06|266.66|0
1650972050000|2022-04-26 11:20:50|268.5|266.1|268.31|265.91|268.5|266.1|268.31|265.91|0
1650972060000|2022-04-26 11:21:00|268.5|266.1|268.5|266.1|268.68|266.28|268.5|266.1|0
1650972070000|2022-04-26 11:21:10|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1650972080000|2022-04-26 11:21:20|268.5|266.1|268.31|265.91|268.5|266.1|268.31|265.91|0
1650972090000|2022-04-26 11:21:30|268.22|265.82|267.93|265.53|268.22|265.82|267.93|265.53|0
1650972100000|2022-04-26 11:21:40|267.74|265.34|267.74|265.34|267.74|265.34|267.74|265.34|0
1650972110000|2022-04-26 11:21:50|267.84|265.44|267.74|265.34|268.03|265.63|267.74|265.34|0
1650972120000|2022-04-26 11:22:00|267.56|265.16|267.74|265.34|267.74|265.34|267.56|265.16|0
1650972130000|2022-04-26 11:22:10|267.56|265.16|267.56|265.16|267.56|265.16|267.56|265.16|0
1650972140000|2022-04-26 11:22:20|267.47|265.07|267.18|264.78|267.47|265.07|267.18|264.78|0
1650972150000|2022-04-26 11:22:30|267.28|264.88|267.37|264.97|267.37|264.97|267.28|264.88|0
1650972160000|2022-04-26 11:22:40|267.47|265.07|267.37|264.97|267.47|265.07|267.37|264.97|0
1650972170000|2022-04-26 11:22:50|267.47|265.07|267.28|264.88|267.47|265.07|267.18|264.78|0
1650972180000|2022-04-26 11:23:00|267.18|264.78|267.18|264.78|267.28|264.88|267.18|264.78|0
1650972190000|2022-04-26 11:23:10|267.37|264.97|267.28|264.88|267.37|264.97|267.28|264.88|0
1650972200000|2022-04-26 11:23:20|267.37|264.97|267.46|265.06|267.46|265.06|267.37|264.97|0
1650972210000|2022-04-26 11:23:30|267.37|264.97|267.55|265.15|267.55|265.15|267.37|264.97|0
1650972220000|2022-04-26 11:23:40|267.74|265.34|267.55|265.15|267.74|265.34|267.55|265.15|0
1650972230000|2022-04-26 11:23:50|267.37|264.97|267.55|265.15|267.55|265.15|267.37|264.97|0
1650972240000|2022-04-26 11:24:00|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1650972260000|2022-04-26 11:24:20|267.18|264.78|267.09|264.69|267.18|264.78|266.99|264.59|0
1650972270000|2022-04-26 11:24:30|266.8|264.4|266.8|264.4|266.9|264.5|266.8|264.4|0
1650972280000|2022-04-26 11:24:40|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1650972300000|2022-04-26 11:25:00|266.8|264.4|266.8|264.4|266.8|264.4|266.8|264.4|0
1650972320000|2022-04-26 11:25:20|266.71|264.31|266.71|264.31|266.71|264.31|266.62|264.22|0
1650972330000|2022-04-26 11:25:30|266.8|264.4|266.99|264.59|266.99|264.59|266.8|264.4|0
1650972340000|2022-04-26 11:25:40|266.8|264.4|266.99|264.59|266.99|264.59|266.8|264.4|0
1650972360000|2022-04-26 11:26:00|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1650972370000|2022-04-26 11:26:10|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1650972400000|2022-04-26 11:26:40|267.55|265.15|267.74|265.34|267.93|265.53|267.55|265.15|0
1650972420000|2022-04-26 11:27:00|267.55|265.15|267.37|264.97|267.55|265.15|267.37|264.97|0
1650972430000|2022-04-26 11:27:10|267.27|264.87|267.18|264.78|267.27|264.87|267.18|264.78|0
1650972440000|2022-04-26 11:27:20|267.27|264.87|267.27|264.87|267.27|264.87|267.27|264.87|0
1650972450000|2022-04-26 11:27:30|267.36|264.96|267.27|264.87|267.36|264.96|267.27|264.87|0
1650972460000|2022-04-26 11:27:40|267.36|264.96|267.36|264.96|267.36|264.96|267.36|264.96|0
1650972480000|2022-04-26 11:28:00|266.99|264.59|266.61|264.21|266.99|264.59|266.61|264.21|0
1650972490000|2022-04-26 11:28:10|266.52|264.12|266.61|264.21|266.61|264.21|266.43|264.03|0
1650972500000|2022-04-26 11:28:20|266.43|264.03|266.61|264.21|266.61|264.21|266.43|264.03|0
1650972510000|2022-04-26 11:28:30|266.52|264.12|266.61|264.21|266.61|264.21|266.43|264.03|0
1650972540000|2022-04-26 11:29:00|266.8|264.4|266.8|264.4|266.8|264.4|266.8|264.4|0
1650972550000|2022-04-26 11:29:10|266.9|264.5|266.8|264.4|266.99|264.59|266.8|264.4|0
1650972580000|2022-04-26 11:29:40|266.71|264.31|266.61|264.21|266.71|264.31|266.61|264.21|0
1650972590000|2022-04-26 11:29:50|266.52|264.12|266.8|264.4|266.8|264.4|266.52|264.12|0
1650972600000|2022-04-26 11:30:00|266.99|264.59|266.8|264.4|266.99|264.59|266.8|264.4|0
1650972610000|2022-04-26 11:30:10|266.9|264.5|266.99|264.59|266.99|264.59|266.9|264.5|0
1650972620000|2022-04-26 11:30:20|267.18|264.78|267.36|264.96|267.36|264.96|267.18|264.78|0
1650972630000|2022-04-26 11:30:30|267.55|265.15|267.55|265.15|267.55|265.15|267.55|265.15|0
1650972640000|2022-04-26 11:30:40|267.74|265.34|267.74|265.34|267.74|265.34|267.74|265.34|0
1650972650000|2022-04-26 11:30:50|267.93|265.53|268.3|265.9|268.3|265.9|267.93|265.53|0
1650972660000|2022-04-26 11:31:00|268.11|265.71|268.3|265.9|268.3|265.9|268.11|265.71|0
1650972670000|2022-04-26 11:31:10|268.11|265.71|268.4|266|268.4|266|268.11|265.71|0
1650972680000|2022-04-26 11:31:20|268.3|265.9|267.93|265.53|268.4|266|267.93|265.53|0
1650972690000|2022-04-26 11:31:30|268.11|265.71|268.11|265.71|268.3|265.9|268.11|265.71|0
1650972700000|2022-04-26 11:31:40|268.68|266.28|268.68|266.28|268.86|266.46|268.68|266.28|0
1650972710000|2022-04-26 11:31:50|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1650972720000|2022-04-26 11:32:00|268.86|266.46|268.68|266.28|268.86|266.46|268.68|266.28|0
1650972730000|2022-04-26 11:32:10|268.49|266.09|268.49|266.09|268.49|266.09|268.49|266.09|0
1650972740000|2022-04-26 11:32:20|268.3|265.9|268.11|265.71|268.3|265.9|268.11|265.71|0
1650972750000|2022-04-26 11:32:30|268.86|266.46|268.86|266.46|268.86|266.46|268.86|266.46|0
1650972760000|2022-04-26 11:32:40|269.05|266.65|269.15|266.75|269.24|266.84|269.05|266.65|0
1650972770000|2022-04-26 11:32:50|269.05|266.65|269.24|266.84|269.24|266.84|269.05|266.65|0
1650972780000|2022-04-26 11:33:00|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1650972790000|2022-04-26 11:33:10|268.68|266.28|269.05|266.65|269.15|266.75|268.68|266.28|0
1650972810000|2022-04-26 11:33:30|268.86|266.46|268.86|266.46|268.86|266.46|268.86|266.46|0
1650972820000|2022-04-26 11:33:40|268.77|266.37|268.77|266.37|268.77|266.37|268.68|266.28|0
1650972830000|2022-04-26 11:33:50|268.68|266.28|268.68|266.28|268.77|266.37|268.68|266.28|0
1650972840000|2022-04-26 11:34:00|268.49|266.09|268.3|265.9|268.49|266.09|268.3|265.9|0
1650972850000|2022-04-26 11:34:10|268.49|266.09|268.68|266.28|268.86|266.46|268.49|266.09|0
1650972860000|2022-04-26 11:34:20|269.05|266.65|269.05|266.65|269.05|266.65|268.86|266.46|0
1650972870000|2022-04-26 11:34:30|268.86|266.46|269.05|266.65|269.05|266.65|268.86|266.46|0
1650972880000|2022-04-26 11:34:40|269.24|266.84|269.24|266.84|269.24|266.84|269.24|266.84|0
1650972900000|2022-04-26 11:35:00|269.34|266.94|268.86|266.46|269.34|266.94|268.86|266.46|0
1650972910000|2022-04-26 11:35:10|268.77|266.37|269.24|266.84|269.24|266.84|268.77|266.37|0
1650972920000|2022-04-26 11:35:20|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1650972930000|2022-04-26 11:35:30|268.96|266.56|269.24|266.84|269.24|266.84|268.96|266.56|0
1650972940000|2022-04-26 11:35:40|269.15|266.75|269.8|267.4|269.8|267.4|269.15|266.75|0
1650972950000|2022-04-26 11:35:50|269.9|267.5|269.9|267.5|269.9|267.5|269.8|267.4|0
1650972960000|2022-04-26 11:36:00|269.8|267.4|269.8|267.4|269.8|267.4|269.62|267.22|0
1650972970000|2022-04-26 11:36:10|269.99|267.59|269.8|267.4|269.99|267.59|269.8|267.4|0
1650972990000|2022-04-26 11:36:30|269.9|267.5|269.99|267.59|269.99|267.59|269.9|267.5|0
1650973000000|2022-04-26 11:36:40|270.18|267.78|270.09|267.69|270.18|267.78|269.99|267.59|0
1650973010000|2022-04-26 11:36:50|270.18|267.78|269.99|267.59|270.18|267.78|269.99|267.59|0
1650973020000|2022-04-26 11:37:00|269.61|267.21|269.61|267.21|269.61|267.21|269.52|267.12|0
1650973030000|2022-04-26 11:37:10|269.8|267.4|270.09|267.69|270.09|267.69|269.8|267.4|0
1650973040000|2022-04-26 11:37:20|270.18|267.78|270.37|267.97|270.56|268.16|270.18|267.78|0
1650973050000|2022-04-26 11:37:30|270.47|268.07|270.75|268.35|270.75|268.35|270.47|268.07|0
1650973060000|2022-04-26 11:37:40|271.12|268.72|271.31|268.91|271.31|268.91|271.12|268.72|0
1650973070000|2022-04-26 11:37:50|271.12|268.72|271.31|268.91|271.31|268.91|271.12|268.72|0
1650973080000|2022-04-26 11:38:00|271.88|269.48|272.26|269.86|272.26|269.86|271.88|269.48|0
1650973090000|2022-04-26 11:38:10|272.07|269.67|271.69|269.29|272.07|269.67|271.69|269.29|0
1650973100000|2022-04-26 11:38:20|271.88|269.48|272.26|269.86|272.26|269.86|271.88|269.48|0
1650973110000|2022-04-26 11:38:30|272.17|269.77|271.69|269.29|272.17|269.77|271.69|269.29|0
1650973120000|2022-04-26 11:38:40|271.31|268.91|271.12|268.72|271.5|269.1|271.12|268.72|0
1650973130000|2022-04-26 11:38:50|271.31|268.91|270.93|268.53|271.31|268.91|270.93|268.53|0
1650973140000|2022-04-26 11:39:00|270.56|268.16|271.12|268.72|271.12|268.72|270.56|268.16|0
1650973150000|2022-04-26 11:39:10|270.93|268.53|270.74|268.34|270.93|268.53|270.56|268.16|0
1650973160000|2022-04-26 11:39:20|270.56|268.16|270.74|268.34|270.84|268.44|270.56|268.16|0
1650973170000|2022-04-26 11:39:30|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1650973180000|2022-04-26 11:39:40|270.74|268.34|270.65|268.25|270.74|268.34|270.56|268.16|0
1650973190000|2022-04-26 11:39:50|270.56|268.16|270.74|268.34|270.74|268.34|270.56|268.16|0
1650973200000|2022-04-26 11:40:00|270.84|268.44|271.5|269.1|271.5|269.1|270.84|268.44|0
1650973210000|2022-04-26 11:40:10|271.31|268.91|271.12|268.72|271.31|268.91|271.12|268.72|0
1650973220000|2022-04-26 11:40:20|270.93|268.53|270.56|268.16|270.93|268.53|270.56|268.16|0
1650973230000|2022-04-26 11:40:30|270.74|268.34|270.37|267.97|270.74|268.34|270.37|267.97|0
1650973240000|2022-04-26 11:40:40|270.46|268.06|270.55|268.15|270.74|268.34|270.46|268.06|0
1650973260000|2022-04-26 11:41:00|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1650973270000|2022-04-26 11:41:10|270.55|268.15|270.74|268.34|270.74|268.34|270.55|268.15|0
1650973280000|2022-04-26 11:41:20|270.65|268.25|270.65|268.25|270.65|268.25|270.65|268.25|0
1650973290000|2022-04-26 11:41:30|270.55|268.15|270.37|267.97|270.55|268.15|270.18|267.78|0
1650973300000|2022-04-26 11:41:40|270.55|268.15|270.55|268.15|270.55|268.15|270.55|268.15|0
1650973320000|2022-04-26 11:42:00|270.37|267.97|270.93|268.53|270.93|268.53|270.37|267.97|0
1650973330000|2022-04-26 11:42:10|270.74|268.34|270.74|268.34|270.93|268.53|270.74|268.34|0
1650973340000|2022-04-26 11:42:20|270.84|268.44|270.74|268.34|270.84|268.44|270.74|268.34|0
1650973350000|2022-04-26 11:42:30|270.93|268.53|270.93|268.53|270.93|268.53|270.74|268.34|0
1650973360000|2022-04-26 11:42:40|271.03|268.63|271.03|268.63|271.03|268.63|270.93|268.53|0
1650973370000|2022-04-26 11:42:50|270.74|268.34|270.93|268.53|270.93|268.53|270.74|268.34|0
1650973380000|2022-04-26 11:43:00|270.74|268.34|271.12|268.72|271.12|268.72|270.74|268.34|0
1650973390000|2022-04-26 11:43:10|271.03|268.63|271.5|269.1|271.5|269.1|271.03|268.63|0
1650973400000|2022-04-26 11:43:20|271.31|268.91|271.12|268.72|271.31|268.91|271.12|268.72|0
1650973410000|2022-04-26 11:43:30|271.03|268.63|271.12|268.72|271.12|268.72|270.93|268.53|0
1650973420000|2022-04-26 11:43:40|270.93|268.53|271.12|268.72|271.12|268.72|270.93|268.53|0
1650973430000|2022-04-26 11:43:50|271.03|268.63|270.93|268.53|271.03|268.63|270.93|268.53|0
1650973440000|2022-04-26 11:44:00|271.12|268.72|271.12|268.72|271.12|268.72|271.12|268.72|0
1650973450000|2022-04-26 11:44:10|270.74|268.34|270.93|268.53|270.93|268.53|270.55|268.15|0
1650973460000|2022-04-26 11:44:20|270.74|268.34|270.74|268.34|270.93|268.53|270.74|268.34|0
1650973470000|2022-04-26 11:44:30|270.84|268.44|271.12|268.72|271.12|268.72|270.84|268.44|0
1650973480000|2022-04-26 11:44:40|271.03|268.63|270.93|268.53|271.03|268.63|270.93|268.53|0
1650973500000|2022-04-26 11:45:00|270.74|268.34|270.84|268.44|270.84|268.44|270.74|268.34|0
1650973510000|2022-04-26 11:45:10|270.93|268.53|271.12|268.72|271.12|268.72|270.93|268.53|0
1650973520000|2022-04-26 11:45:20|270.93|268.53|270.93|268.53|270.93|268.53|270.93|268.53|0
1650973530000|2022-04-26 11:45:30|270.74|268.34|270.36|267.96|270.74|268.34|270.36|267.96|0
1650973540000|2022-04-26 11:45:40|269.99|267.59|269.99|267.59|269.99|267.59|269.8|267.4|0
1650973560000|2022-04-26 11:46:00|269.9|267.5|269.8|267.4|269.99|267.59|269.8|267.4|0
1650973580000|2022-04-26 11:46:20|269.42|267.02|269.42|267.02|269.42|267.02|269.42|267.02|0
1650973590000|2022-04-26 11:46:30|269.61|267.21|269.23|266.83|269.61|267.21|269.23|266.83|0
1650973600000|2022-04-26 11:46:40|269.42|267.02|269.33|266.93|269.42|267.02|269.33|266.93|0
1650973610000|2022-04-26 11:46:50|269.23|266.83|268.86|266.46|269.23|266.83|268.86|266.46|0
1650973620000|2022-04-26 11:47:00|268.76|266.36|268.86|266.46|268.86|266.46|268.67|266.27|0
1650973630000|2022-04-26 11:47:10|268.67|266.27|268.85|266.45|268.85|266.45|268.67|266.27|0
1650973640000|2022-04-26 11:47:20|268.67|266.27|268.85|266.45|268.85|266.45|268.67|266.27|0
1650973650000|2022-04-26 11:47:30|269.04|266.64|269.04|266.64|269.04|266.64|269.04|266.64|0
1650973660000|2022-04-26 11:47:40|269.14|266.74|269.04|266.64|269.23|266.83|269.04|266.64|0
1650973670000|2022-04-26 11:47:50|269.14|266.74|269.04|266.64|269.23|266.83|269.04|266.64|0
1650973680000|2022-04-26 11:48:00|268.85|266.45|269.04|266.64|269.04|266.64|268.85|266.45|0
1650973690000|2022-04-26 11:48:10|268.85|266.45|268.67|266.27|268.85|266.45|268.67|266.27|0
1650973700000|2022-04-26 11:48:20|268.85|266.45|268.76|266.36|268.85|266.45|268.76|266.36|0
1650973710000|2022-04-26 11:48:30|268.67|266.27|268.67|266.27|268.67|266.27|268.67|266.27|0
1650973720000|2022-04-26 11:48:40|268.48|266.08|268.48|266.08|268.48|266.08|268.48|266.08|0
1650973730000|2022-04-26 11:48:50|268.29|265.89|268.29|265.89|268.39|265.99|268.29|265.89|0
1650973740000|2022-04-26 11:49:00|268.1|265.7|268.39|265.99|268.39|265.99|268.1|265.7|0
1650973750000|2022-04-26 11:49:10|268.48|266.08|268.39|265.99|268.48|266.08|268.39|265.99|0
1650973760000|2022-04-26 11:49:20|268.29|265.89|268.39|265.99|268.39|265.99|268.29|265.89|0
1650973770000|2022-04-26 11:49:30|268.29|265.89|268.29|265.89|268.29|265.89|268.29|265.89|0
1650973780000|2022-04-26 11:49:40|268.1|265.7|268.1|265.7|268.1|265.7|268.1|265.7|0
1650973790000|2022-04-26 11:49:50|268.29|265.89|268.1|265.7|268.29|265.89|268.1|265.7|0
1650973810000|2022-04-26 11:50:10|267.73|265.33|267.54|265.14|267.73|265.33|267.54|265.14|0
1650973820000|2022-04-26 11:50:20|267.73|265.33|267.73|265.33|267.73|265.33|267.73|265.33|0
1650973830000|2022-04-26 11:50:30|267.54|265.14|267.54|265.14|267.54|265.14|267.54|265.14|0
1650973840000|2022-04-26 11:50:40|267.73|265.33|267.45|265.05|267.73|265.33|267.45|265.05|0
1650973850000|2022-04-26 11:50:50|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1650973860000|2022-04-26 11:51:00|267.26|264.86|266.97|264.57|267.26|264.86|266.97|264.57|0
1650973880000|2022-04-26 11:51:20|266.79|264.39|266.79|264.39|266.79|264.39|266.79|264.39|0
1650973890000|2022-04-26 11:51:30|266.6|264.2|266.6|264.2|266.6|264.2|266.6|264.2|0
1650973900000|2022-04-26 11:51:40|266.79|264.39|266.79|264.39|266.79|264.39|266.79|264.39|0
1650973910000|2022-04-26 11:51:50|266.97|264.57|266.97|264.57|266.97|264.57|266.88|264.48|0
1650973920000|2022-04-26 11:52:00|267.16|264.76|266.97|264.57|267.16|264.76|266.97|264.57|0
1650973930000|2022-04-26 11:52:10|267.16|264.76|267.16|264.76|267.16|264.76|267.16|264.76|0
1650973950000|2022-04-26 11:52:30|267.35|264.95|267.54|265.14|267.54|265.14|267.35|264.95|0
1650973960000|2022-04-26 11:52:40|267.35|264.95|267.16|264.76|267.35|264.95|267.16|264.76|0
1650973970000|2022-04-26 11:52:50|267.26|264.86|266.97|264.57|267.26|264.86|266.97|264.57|0
1650973980000|2022-04-26 11:53:00|267.16|264.76|267.16|264.76|267.16|264.76|267.16|264.76|0
1650973990000|2022-04-26 11:53:10|266.97|264.57|267.35|264.95|267.72|265.32|266.97|264.57|0
1650974000000|2022-04-26 11:53:20|267.54|265.14|267.35|264.95|267.54|265.14|267.35|264.95|0
1650974010000|2022-04-26 11:53:30|267.54|265.14|267.54|265.14|267.54|265.14|267.54|265.14|0
1650974020000|2022-04-26 11:53:40|267.72|265.32|267.54|265.14|267.72|265.32|267.54|265.14|0
1650974030000|2022-04-26 11:53:50|267.35|264.95|267.54|265.14|267.54|265.14|267.35|264.95|0
1650974040000|2022-04-26 11:54:00|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1650974060000|2022-04-26 11:54:20|267.54|265.14|267.72|265.32|267.72|265.32|267.54|265.14|0
1650974070000|2022-04-26 11:54:30|267.91|265.51|267.72|265.32|267.91|265.51|267.72|265.32|0
1650974080000|2022-04-26 11:54:40|267.91|265.51|267.91|265.51|267.91|265.51|267.91|265.51|0
1650974090000|2022-04-26 11:54:50|268.01|265.61|268.01|265.61|268.01|265.61|268.01|265.61|0
1650974100000|2022-04-26 11:55:00|268.1|265.7|267.91|265.51|268.1|265.7|267.72|265.32|0
1650974110000|2022-04-26 11:55:10|267.72|265.32|267.72|265.32|267.72|265.32|267.72|265.32|0
1650974120000|2022-04-26 11:55:20|267.91|265.51|267.91|265.51|267.91|265.51|267.91|265.51|0
1650974130000|2022-04-26 11:55:30|268.1|265.7|268.1|265.7|268.29|265.89|268.1|265.7|0
1650974140000|2022-04-26 11:55:40|267.91|265.51|267.91|265.51|268.1|265.7|267.91|265.51|0
1650974150000|2022-04-26 11:55:50|267.72|265.32|267.91|265.51|267.91|265.51|267.72|265.32|0
1650974160000|2022-04-26 11:56:00|267.82|265.42|267.72|265.32|267.91|265.51|267.72|265.32|0
1650974170000|2022-04-26 11:56:10|267.53|265.13|267.35|264.95|267.53|265.13|267.35|264.95|0
1650974180000|2022-04-26 11:56:20|267.26|264.86|266.97|264.57|267.26|264.86|266.97|264.57|0
1650974190000|2022-04-26 11:56:30|267.16|264.76|267.35|264.95|267.35|264.95|267.16|264.76|0
1650974200000|2022-04-26 11:56:40|267.53|265.13|267.53|265.13|267.53|265.13|267.35|264.95|0
1650974210000|2022-04-26 11:56:50|267.35|264.95|267.53|265.13|267.53|265.13|267.35|264.95|0
1650974220000|2022-04-26 11:57:00|267.72|265.32|267.91|265.51|268.01|265.61|267.72|265.32|0
1650974230000|2022-04-26 11:57:10|267.72|265.32|267.72|265.32|267.72|265.32|267.72|265.32|0
1650974240000|2022-04-26 11:57:20|267.53|265.13|267.91|265.51|267.91|265.51|267.53|265.13|0
1650974260000|2022-04-26 11:57:40|267.72|265.32|267.91|265.51|267.91|265.51|267.72|265.32|0
1650974280000|2022-04-26 11:58:00|267.82|265.42|267.72|265.32|268.1|265.7|267.72|265.32|0
1650974300000|2022-04-26 11:58:20|267.91|265.51|268.01|265.61|268.01|265.61|267.91|265.51|0
1650974310000|2022-04-26 11:58:30|267.91|265.51|268.47|266.07|268.47|266.07|267.91|265.51|0
1650974320000|2022-04-26 11:58:40|268.28|265.88|268.28|265.88|268.47|266.07|268.28|265.88|0
1650974330000|2022-04-26 11:58:50|268.1|265.7|268.1|265.7|268.1|265.7|268.1|265.7|0
1650974340000|2022-04-26 11:59:00|267.91|265.51|267.82|265.42|268.1|265.7|267.82|265.42|0
1650974350000|2022-04-26 11:59:10|267.91|265.51|267.53|265.13|267.91|265.51|267.53|265.13|0
1650974360000|2022-04-26 11:59:20|267.44|265.04|266.78|264.38|267.44|265.04|266.78|264.38|0
1650974370000|2022-04-26 11:59:30|266.59|264.19|266.41|264.01|266.59|264.19|266.41|264.01|0
1650974380000|2022-04-26 11:59:40|266.59|264.19|266.59|264.19|266.59|264.19|266.41|264.01|0
1650974390000|2022-04-26 11:59:50|266.97|264.57|266.59|264.19|266.97|264.57|266.59|264.19|0
1650974400000|2022-04-26 12:00:00|266.41|264.01|266.41|264.01|266.59|264.19|266.41|264.01|0
1650974410000|2022-04-26 12:00:10|266.59|264.19|266.32|263.92|266.59|264.19|266.32|263.92|0
1650974420000|2022-04-26 12:00:20|266.03|263.63|266.03|263.63|266.03|263.63|266.03|263.63|0
1650974430000|2022-04-26 12:00:30|265.84|263.44|265.84|263.44|265.84|263.44|265.84|263.44|0
1650974440000|2022-04-26 12:00:40|266.41|264.01|266.59|264.19|266.59|264.19|266.22|263.82|0
1650974450000|2022-04-26 12:00:50|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1650974460000|2022-04-26 12:01:00|266.59|264.19|266.41|264.01|266.78|264.38|266.41|264.01|0
1650974470000|2022-04-26 12:01:10|266.59|264.19|266.78|264.38|266.78|264.38|266.59|264.19|0
1650974480000|2022-04-26 12:01:20|266.59|264.19|266.78|264.38|266.78|264.38|266.59|264.19|0
1650974490000|2022-04-26 12:01:30|266.97|264.57|266.97|264.57|266.97|264.57|266.97|264.57|0
1650974500000|2022-04-26 12:01:40|267.16|264.76|267.34|264.94|267.34|264.94|267.16|264.76|0
1650974510000|2022-04-26 12:01:50|267.16|264.76|267.06|264.66|267.16|264.76|266.97|264.57|0
1650974520000|2022-04-26 12:02:00|266.97|264.57|266.97|264.57|267.06|264.66|266.97|264.57|0
1650974530000|2022-04-26 12:02:10|267.15|264.75|267.25|264.85|267.34|264.94|267.15|264.75|0
1650974540000|2022-04-26 12:02:20|267.15|264.75|267.34|264.94|267.34|264.94|267.15|264.75|0
1650974550000|2022-04-26 12:02:30|267.15|264.75|267.15|264.75|267.34|264.94|267.15|264.75|0
1650974560000|2022-04-26 12:02:40|267.34|264.94|266.97|264.57|267.34|264.94|266.97|264.57|0
1650974570000|2022-04-26 12:02:50|266.78|264.38|266.78|264.38|266.78|264.38|266.78|264.38|0
1650974580000|2022-04-26 12:03:00|266.97|264.57|267.06|264.66|267.06|264.66|266.69|264.29|0
1650974590000|2022-04-26 12:03:10|266.97|264.57|266.97|264.57|266.97|264.57|266.78|264.38|0
1650974600000|2022-04-26 12:03:20|267.15|264.75|267.15|264.75|267.15|264.75|266.97|264.57|0
1650974610000|2022-04-26 12:03:30|266.97|264.57|266.22|263.82|266.97|264.57|266.22|263.82|0
1650974620000|2022-04-26 12:03:40|266.03|263.63|265.84|263.44|266.03|263.63|265.84|263.44|0
1650974630000|2022-04-26 12:03:50|266.03|263.63|265.94|263.54|266.03|263.63|265.94|263.54|0
1650974640000|2022-04-26 12:04:00|266.22|263.82|266.4|264|266.59|264.19|266.22|263.82|0
1650974650000|2022-04-26 12:04:10|266.22|263.82|266.4|264|266.4|264|266.22|263.82|0
1650974660000|2022-04-26 12:04:20|267.06|264.66|267.15|264.75|267.15|264.75|266.97|264.57|0
1650974670000|2022-04-26 12:04:30|267.53|265.13|267.72|265.32|267.72|265.32|267.53|265.13|0
1650974680000|2022-04-26 12:04:40|267.53|265.13|267.9|265.5|267.9|265.5|267.53|265.13|0
1650974690000|2022-04-26 12:04:50|268.09|265.69|268.09|265.69|268.09|265.69|268|265.6|0
1650974700000|2022-04-26 12:05:00|268.28|265.88|268|265.6|268.28|265.88|267.72|265.32|0
1650974710000|2022-04-26 12:05:10|267.72|265.32|267.34|264.94|267.72|265.32|267.34|264.94|0
1650974720000|2022-04-26 12:05:20|267.53|265.13|267.15|264.75|267.53|265.13|267.15|264.75|0
1650974730000|2022-04-26 12:05:30|267.34|264.94|267.53|265.13|267.53|265.13|267.15|264.75|0
1650974740000|2022-04-26 12:05:40|267.63|265.23|267.72|265.32|267.72|265.32|267.63|265.23|0
1650974750000|2022-04-26 12:05:50|267.63|265.23|267.53|265.13|267.72|265.32|267.53|265.13|0
1650974760000|2022-04-26 12:06:00|267.34|264.94|267.72|265.32|267.72|265.32|267.34|264.94|0
1650974770000|2022-04-26 12:06:10|267.63|265.23|267.72|265.32|267.72|265.32|267.63|265.23|0
1650974780000|2022-04-26 12:06:20|267.53|265.13|267.53|265.13|267.53|265.13|267.53|265.13|0
1650974790000|2022-04-26 12:06:30|267.71|265.31|267.44|265.04|267.9|265.5|267.44|265.04|0
1650974800000|2022-04-26 12:06:40|267.34|264.94|266.96|264.56|267.34|264.94|266.96|264.56|0
1650974820000|2022-04-26 12:07:00|267.15|264.75|267.15|264.75|267.15|264.75|267.15|264.75|0
1650974830000|2022-04-26 12:07:10|267.34|264.94|267.53|265.13|267.53|265.13|267.34|264.94|0
1650974840000|2022-04-26 12:07:20|267.71|265.31|267.53|265.13|267.71|265.31|267.53|265.13|0
1650974850000|2022-04-26 12:07:30|267.71|265.31|268.09|265.69|268.09|265.69|267.71|265.31|0
1650974860000|2022-04-26 12:07:40|268.28|265.88|268.28|265.88|268.28|265.88|268.28|265.88|0
1650974870000|2022-04-26 12:07:50|268.38|265.98|268.47|266.07|268.47|266.07|268.38|265.98|0
1650974890000|2022-04-26 12:08:10|268.09|265.69|267.53|265.13|268.09|265.69|267.53|265.13|0
1650974900000|2022-04-26 12:08:20|267.15|264.75|267.15|264.75|267.15|264.75|267.15|264.75|0
1650974910000|2022-04-26 12:08:30|266.96|264.56|267.34|264.94|267.34|264.94|266.96|264.56|0
1650974920000|2022-04-26 12:08:40|267.15|264.75|267.34|264.94|267.53|265.13|267.15|264.75|0
1650974930000|2022-04-26 12:08:50|267.62|265.22|267.62|265.22|267.62|265.22|267.62|265.22|0
1650974940000|2022-04-26 12:09:00|267.71|265.31|267.53|265.13|267.71|265.31|267.53|265.13|0
1650974950000|2022-04-26 12:09:10|267.34|264.94|267.34|264.94|267.44|265.04|267.34|264.94|0
1650974960000|2022-04-26 12:09:20|267.53|265.13|267.53|265.13|267.71|265.31|267.53|265.13|0
1650974990000|2022-04-26 12:09:50|267.62|265.22|267.53|265.13|267.62|265.22|267.53|265.13|0
1650975000000|2022-04-26 12:10:00|267.52|265.12|267.52|265.12|267.71|265.31|267.52|265.12|0
1650975010000|2022-04-26 12:10:10|267.9|265.5|267.34|264.94|267.9|265.5|267.34|264.94|0
1650975020000|2022-04-26 12:10:20|267.15|264.75|267.34|264.94|267.34|264.94|267.15|264.75|0
1650975030000|2022-04-26 12:10:30|267.15|264.75|267.52|265.12|267.52|265.12|267.15|264.75|0
1650975050000|2022-04-26 12:10:50|267.71|265.31|267.62|265.22|267.71|265.31|267.62|265.22|0
1650975060000|2022-04-26 12:11:00|267.71|265.31|267.34|264.94|267.71|265.31|267.34|264.94|0
1650975070000|2022-04-26 12:11:10|267.52|265.12|267.43|265.03|267.52|265.12|267.34|264.94|0
1650975080000|2022-04-26 12:11:20|267.71|265.31|267.34|264.94|267.71|265.31|267.34|264.94|0
1650975090000|2022-04-26 12:11:30|267.62|265.22|267.62|265.22|267.62|265.22|267.62|265.22|0
1650975100000|2022-04-26 12:11:40|267.71|265.31|267.62|265.22|267.71|265.31|267.52|265.12|0
1650975110000|2022-04-26 12:11:50|267.71|265.31|267.71|265.31|267.71|265.31|267.71|265.31|0
1650975120000|2022-04-26 12:12:00|267.52|265.12|267.43|265.03|267.52|265.12|267.43|265.03|0
1650975130000|2022-04-26 12:12:10|267.52|265.12|267.71|265.31|267.71|265.31|267.52|265.12|0
1650975140000|2022-04-26 12:12:20|267.52|265.12|267.52|265.12|267.52|265.12|267.34|264.94|0
1650975150000|2022-04-26 12:12:30|267.71|265.31|267.71|265.31|267.71|265.31|267.71|265.31|0
1650975170000|2022-04-26 12:12:50|267.9|265.5|267.52|265.12|267.9|265.5|267.52|265.12|0
1650975180000|2022-04-26 12:13:00|267.62|265.22|267.71|265.31|267.9|265.5|267.62|265.22|0
1650975190000|2022-04-26 12:13:10|267.9|265.5|267.71|265.31|267.9|265.5|267.71|265.31|0
1650975200000|2022-04-26 12:13:20|267.81|265.41|267.62|265.22|267.81|265.41|267.62|265.22|0
1650975210000|2022-04-26 12:13:30|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1650975220000|2022-04-26 12:13:40|267.62|265.22|267.71|265.31|267.71|265.31|267.62|265.22|0
1650975230000|2022-04-26 12:13:50|267.9|265.5|267.9|265.5|267.9|265.5|267.9|265.5|0
1650975240000|2022-04-26 12:14:00|267.52|265.12|267.43|265.03|267.52|265.12|267.33|264.93|0
1650975250000|2022-04-26 12:14:10|267.33|264.93|267.33|264.93|267.52|265.12|267.33|264.93|0
1650975260000|2022-04-26 12:14:20|267.15|264.75|266.58|264.18|267.15|264.75|266.58|264.18|0
1650975270000|2022-04-26 12:14:30|266.77|264.37|266.31|263.91|266.77|264.37|266.31|263.91|0
1650975280000|2022-04-26 12:14:40|266.21|263.81|266.02|263.62|266.21|263.81|265.84|263.44|0
1650975290000|2022-04-26 12:14:50|266.21|263.81|266.96|264.56|266.96|264.56|266.21|263.81|0
1650975300000|2022-04-26 12:15:00|266.77|264.37|266.77|264.37|266.77|264.37|266.58|264.18|0
1650975310000|2022-04-26 12:15:10|266.58|264.18|266.21|263.81|266.58|264.18|266.21|263.81|0
1650975320000|2022-04-26 12:15:20|266.4|264|266.58|264.18|266.58|264.18|266.4|264|0
1650975330000|2022-04-26 12:15:30|266.4|264|267.15|264.75|267.15|264.75|266.4|264|0
1650975340000|2022-04-26 12:15:40|267.33|264.93|267.24|264.84|267.33|264.93|267.24|264.84|0
1650975350000|2022-04-26 12:15:50|267.15|264.75|266.77|264.37|267.15|264.75|266.77|264.37|0
1650975360000|2022-04-26 12:16:00|267.15|264.75|267.33|264.93|267.33|264.93|267.15|264.75|0
1650975370000|2022-04-26 12:16:10|267.71|265.31|268.27|265.87|268.27|265.87|267.71|265.31|0
1650975380000|2022-04-26 12:16:20|268.46|266.06|268.27|265.87|268.46|266.06|268.27|265.87|0
1650975400000|2022-04-26 12:16:40|268.46|266.06|268.08|265.68|268.46|266.06|268.08|265.68|0
1650975410000|2022-04-26 12:16:50|268.27|265.87|268.65|266.25|268.65|266.25|268.27|265.87|0
1650975420000|2022-04-26 12:17:00|268.84|266.44|268.27|265.87|268.84|266.44|268.27|265.87|0
1650975430000|2022-04-26 12:17:10|268.08|265.68|268.27|265.87|268.27|265.87|268.08|265.68|0
1650975440000|2022-04-26 12:17:20|268.46|266.06|268.46|266.06|268.65|266.25|268.27|265.87|0
1650975450000|2022-04-26 12:17:30|268.27|265.87|268.46|266.06|268.65|266.25|268.27|265.87|0
1650975460000|2022-04-26 12:17:40|268.37|265.97|268.84|266.44|268.84|266.44|268.37|265.97|0
1650975480000|2022-04-26 12:18:00|268.93|266.53|269.5|267.1|269.59|267.19|268.93|266.53|0
1650975490000|2022-04-26 12:18:10|269.21|266.81|269.21|266.81|269.4|267|269.21|266.81|0
1650975500000|2022-04-26 12:18:20|269.02|266.62|269.21|266.81|269.21|266.81|269.02|266.62|0
1650975510000|2022-04-26 12:18:30|269.02|266.62|268.83|266.43|269.02|266.62|268.83|266.43|0
1650975520000|2022-04-26 12:18:40|268.65|266.25|268.83|266.43|268.93|266.53|268.65|266.25|0
1650975530000|2022-04-26 12:18:50|268.65|266.25|268.65|266.25|268.65|266.25|268.56|266.16|0
1650975540000|2022-04-26 12:19:00|268.56|266.16|268.83|266.43|269.02|266.62|268.46|266.06|0
1650975550000|2022-04-26 12:19:10|268.65|266.25|268.46|266.06|268.65|266.25|268.46|266.06|0
1650975560000|2022-04-26 12:19:20|268.27|265.87|268.27|265.87|268.27|265.87|268.27|265.87|0
1650975570000|2022-04-26 12:19:30|268.18|265.78|268.27|265.87|268.27|265.87|268.08|265.68|0
1650975590000|2022-04-26 12:19:50|268.46|266.06|268.46|266.06|268.46|266.06|268.46|266.06|0
1650975600000|2022-04-26 12:20:00|268.37|265.97|268.46|266.06|268.83|266.43|268.27|265.87|0
1650975610000|2022-04-26 12:20:10|268.56|266.16|268.46|266.06|268.56|266.16|268.46|266.06|0
1650975620000|2022-04-26 12:20:20|268.83|266.43|268.46|266.06|268.83|266.43|268.46|266.06|0
1650975630000|2022-04-26 12:20:30|269.21|266.81|269.12|266.72|269.21|266.81|269.02|266.62|0
1650975640000|2022-04-26 12:20:40|269.02|266.62|269.21|266.81|269.21|266.81|269.02|266.62|0
1650975650000|2022-04-26 12:20:50|269.4|267|269.21|266.81|269.4|267|269.21|266.81|0
1650975660000|2022-04-26 12:21:00|269.02|266.62|268.65|266.25|269.02|266.62|268.46|266.06|0
1650975670000|2022-04-26 12:21:10|268.83|266.43|268.64|266.24|268.83|266.43|268.64|266.24|0
1650975680000|2022-04-26 12:21:20|268.83|266.43|268.46|266.06|268.83|266.43|268.46|266.06|0
1650975700000|2022-04-26 12:21:40|268.55|266.15|268.64|266.24|268.64|266.24|268.46|266.06|0
1650975710000|2022-04-26 12:21:50|268.46|266.06|268.27|265.87|268.46|266.06|268.27|265.87|0
1650975720000|2022-04-26 12:22:00|268.46|266.06|268.37|265.97|268.46|266.06|268.27|265.87|0
1650975730000|2022-04-26 12:22:10|268.08|265.68|268.08|265.68|268.08|265.68|268.08|265.68|0
1650975740000|2022-04-26 12:22:20|267.89|265.49|267.89|265.49|267.89|265.49|267.89|265.49|0
1650975750000|2022-04-26 12:22:30|267.7|265.3|267.89|265.49|268.08|265.68|267.7|265.3|0
1650975760000|2022-04-26 12:22:40|267.8|265.4|267.8|265.4|267.8|265.4|267.8|265.4|0
1650975770000|2022-04-26 12:22:50|267.99|265.59|267.89|265.49|267.99|265.59|267.89|265.49|0
1650975780000|2022-04-26 12:23:00|267.8|265.4|267.89|265.49|267.89|265.49|267.8|265.4|0
1650975790000|2022-04-26 12:23:10|268.08|265.68|268.08|265.68|268.08|265.68|268.08|265.68|0
1650975800000|2022-04-26 12:23:20|268.27|265.87|268.08|265.68|268.27|265.87|268.08|265.68|0
1650975810000|2022-04-26 12:23:30|267.89|265.49|267.89|265.49|267.89|265.49|267.89|265.49|0
1650975820000|2022-04-26 12:23:40|268.08|265.68|267.89|265.49|268.08|265.68|267.89|265.49|0
1650975830000|2022-04-26 12:23:50|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1650975840000|2022-04-26 12:24:00|267.8|265.4|267.8|265.4|267.8|265.4|267.7|265.3|0
1650975850000|2022-04-26 12:24:10|267.89|265.49|267.89|265.49|267.89|265.49|267.89|265.49|0
1650975860000|2022-04-26 12:24:20|267.8|265.4|267.89|265.49|267.89|265.49|267.7|265.3|0
1650975880000|2022-04-26 12:24:40|267.7|265.3|267.14|264.74|267.7|265.3|267.14|264.74|0
1650975890000|2022-04-26 12:24:50|267.33|264.93|267.52|265.12|267.52|265.12|267.33|264.93|0
1650975900000|2022-04-26 12:25:00|268.08|265.68|267.89|265.49|268.08|265.68|267.89|265.49|0
1650975910000|2022-04-26 12:25:10|268.45|266.05|268.64|266.24|268.83|266.43|268.45|266.05|0
1650975920000|2022-04-26 12:25:20|268.45|266.05|268.36|265.96|268.45|266.05|268.27|265.87|0
1650975930000|2022-04-26 12:25:30|268.45|266.05|267.89|265.49|268.45|266.05|267.89|265.49|0
1650975940000|2022-04-26 12:25:40|267.99|265.59|267.99|265.59|267.99|265.59|267.99|265.59|0
1650975950000|2022-04-26 12:25:50|268.08|265.68|267.89|265.49|268.08|265.68|267.89|265.49|0
1650975960000|2022-04-26 12:26:00|268.08|265.68|267.7|265.3|268.08|265.68|267.7|265.3|0
1650975970000|2022-04-26 12:26:10|267.61|265.21|267.61|265.21|267.7|265.3|267.61|265.21|0
1650975980000|2022-04-26 12:26:20|267.51|265.11|267.42|265.02|267.51|265.11|267.42|265.02|0
1650975990000|2022-04-26 12:26:30|266.95|264.55|266.67|264.27|266.95|264.55|266.39|263.99|0
1650976000000|2022-04-26 12:26:40|266.39|263.99|266.01|263.61|266.39|263.99|266.01|263.61|0
1650976010000|2022-04-26 12:26:50|265.83|263.43|266.2|263.8|266.2|263.8|265.83|263.43|0
1650976020000|2022-04-26 12:27:00|266.39|263.99|266.2|263.8|266.39|263.99|266.2|263.8|0
1650976030000|2022-04-26 12:27:10|266.3|263.9|266.2|263.8|266.39|263.99|266.2|263.8|0
1650976040000|2022-04-26 12:27:20|266.3|263.9|266.67|264.27|266.67|264.27|266.2|263.8|0
1650976050000|2022-04-26 12:27:30|266.76|264.36|266.58|264.18|266.76|264.36|266.58|264.18|0
1650976060000|2022-04-26 12:27:40|266.39|263.99|266.58|264.18|266.58|264.18|266.39|263.99|0
1650976070000|2022-04-26 12:27:50|266.39|263.99|266.39|263.99|266.58|264.18|266.39|263.99|0
1650976090000|2022-04-26 12:28:10|266.58|264.18|266.58|264.18|266.58|264.18|266.58|264.18|0
1650976100000|2022-04-26 12:28:20|266.76|264.36|266.76|264.36|266.95|264.55|266.76|264.36|0
1650976110000|2022-04-26 12:28:30|266.86|264.46|267.14|264.74|267.14|264.74|266.86|264.46|0
1650976120000|2022-04-26 12:28:40|267.33|264.93|267.14|264.74|267.33|264.93|267.14|264.74|0
1650976140000|2022-04-26 12:29:00|267.33|264.93|267.51|265.11|267.51|265.11|267.33|264.93|0
1650976150000|2022-04-26 12:29:10|267.61|265.21|267.61|265.21|267.61|265.21|267.61|265.21|0
1650976160000|2022-04-26 12:29:20|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1650976170000|2022-04-26 12:29:30|267.61|265.21|267.61|265.21|267.61|265.21|267.61|265.21|0
1650976180000|2022-04-26 12:29:40|267.8|265.4|267.89|265.49|267.89|265.49|267.7|265.3|0
1650976190000|2022-04-26 12:29:50|267.7|265.3|267.32|264.92|267.7|265.3|267.32|264.92|0
1650976200000|2022-04-26 12:30:00|267.23|264.83|267.23|264.83|267.23|264.83|267.05|264.65|0
1650976210000|2022-04-26 12:30:10|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1650976220000|2022-04-26 12:30:20|267.89|265.49|268.64|266.24|268.64|266.24|267.89|265.49|0
1650976230000|2022-04-26 12:30:30|268.45|266.05|267.7|265.3|268.45|266.05|267.7|265.3|0
1650976240000|2022-04-26 12:30:40|267.89|265.49|268.07|265.67|268.07|265.67|267.89|265.49|0
1650976250000|2022-04-26 12:30:50|267.89|265.49|268.45|266.05|268.45|266.05|267.89|265.49|0
1650976260000|2022-04-26 12:31:00|268.26|265.86|267.51|265.11|268.26|265.86|267.32|264.92|0
1650976270000|2022-04-26 12:31:10|267.7|265.3|267.7|265.3|267.89|265.49|267.51|265.11|0
1650976280000|2022-04-26 12:31:20|267.51|265.11|266.86|264.46|267.51|265.11|266.86|264.46|0
1650976290000|2022-04-26 12:31:30|267.14|264.74|266.76|264.36|267.14|264.74|266.76|264.36|0
1650976300000|2022-04-26 12:31:40|266.86|264.46|266.39|263.99|266.86|264.46|266.39|263.99|0
1650976310000|2022-04-26 12:31:50|266.48|264.08|266.39|263.99|266.48|264.08|266.39|263.99|0
1650976320000|2022-04-26 12:32:00|266.48|264.08|267.14|264.74|267.14|264.74|266.48|264.08|0
1650976330000|2022-04-26 12:32:10|267.32|264.92|266.95|264.55|267.32|264.92|266.95|264.55|0
1650976340000|2022-04-26 12:32:20|267.14|264.74|267.32|264.92|267.32|264.92|267.14|264.74|0
1650976350000|2022-04-26 12:32:30|267.14|264.74|267.32|264.92|267.32|264.92|267.14|264.74|0
1650976360000|2022-04-26 12:32:40|267.51|265.11|267.7|265.3|267.7|265.3|267.51|265.11|0
1650976370000|2022-04-26 12:32:50|267.51|265.11|267.51|265.11|267.7|265.3|267.51|265.11|0
1650976380000|2022-04-26 12:33:00|267.89|265.49|267.89|265.49|267.89|265.49|267.89|265.49|0
1650976390000|2022-04-26 12:33:10|267.7|265.3|266.95|264.55|267.7|265.3|266.95|264.55|0
1650976400000|2022-04-26 12:33:20|267.13|264.73|267.13|264.73|267.13|264.73|266.95|264.55|0
1650976410000|2022-04-26 12:33:30|267.32|264.92|267.51|265.11|267.51|265.11|267.13|264.73|0
1650976420000|2022-04-26 12:33:40|267.7|265.3|267.32|264.92|267.7|265.3|267.32|264.92|0
1650976430000|2022-04-26 12:33:50|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1650976440000|2022-04-26 12:34:00|267.89|265.49|268.26|265.86|268.26|265.86|267.88|265.48|0
1650976450000|2022-04-26 12:34:10|267.88|265.48|267.88|265.48|268.07|265.67|267.88|265.48|0
1650976460000|2022-04-26 12:34:20|267.7|265.3|267.51|265.11|267.7|265.3|267.51|265.11|0
1650976470000|2022-04-26 12:34:30|267.7|265.3|267.51|265.11|267.7|265.3|267.51|265.11|0
1650976480000|2022-04-26 12:34:40|267.7|265.3|267.51|265.11|267.7|265.3|267.32|264.92|0
1650976490000|2022-04-26 12:34:50|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1650976500000|2022-04-26 12:35:00|267.61|265.21|267.7|265.3|267.7|265.3|267.61|265.21|0
1650976510000|2022-04-26 12:35:10|269.01|266.61|268.82|266.42|269.01|266.61|268.82|266.42|0
1650976520000|2022-04-26 12:35:20|269.01|266.61|269.01|266.61|269.01|266.61|268.82|266.42|0
1650976530000|2022-04-26 12:35:30|269.2|266.8|269.2|266.8|269.2|266.8|269.01|266.61|0
1650976540000|2022-04-26 12:35:40|269.39|266.99|269.58|267.18|269.77|267.37|269.39|266.99|0
1650976550000|2022-04-26 12:35:50|269.67|267.27|269.39|266.99|269.67|267.27|269.39|266.99|0
1650976560000|2022-04-26 12:36:00|269.01|266.61|269.01|266.61|269.2|266.8|269.01|266.61|0
1650976570000|2022-04-26 12:36:10|269.39|266.99|269.39|266.99|269.67|267.27|269.39|266.99|0
1650976580000|2022-04-26 12:36:20|269.58|267.18|269.39|266.99|269.58|267.18|269.39|266.99|0
1650976590000|2022-04-26 12:36:30|269.2|266.8|269.39|266.99|269.58|267.18|269.2|266.8|0
1650976600000|2022-04-26 12:36:40|269.58|267.18|270.52|268.12|270.52|268.12|269.58|267.18|0
1650976610000|2022-04-26 12:36:50|270.33|267.93|270.71|268.31|270.71|268.31|270.33|267.93|0
1650976620000|2022-04-26 12:37:00|270.9|268.5|271.09|268.69|271.09|268.69|270.9|268.5|0
1650976630000|2022-04-26 12:37:10|270.99|268.59|270.9|268.5|270.99|268.59|270.71|268.31|0
1650976640000|2022-04-26 12:37:20|271.27|268.87|271.65|269.25|271.65|269.25|271.27|268.87|0
1650976650000|2022-04-26 12:37:30|271.84|269.44|272.03|269.63|272.03|269.63|271.84|269.44|0
1650976660000|2022-04-26 12:37:40|271.84|269.44|273.93|271.53|273.93|271.53|271.84|269.44|0
1650976670000|2022-04-26 12:37:50|274.5|272.1|273.74|271.34|274.5|272.1|273.74|271.34|0
1650976680000|2022-04-26 12:38:00|273.55|271.15|274.12|271.72|274.12|271.72|273.55|271.15|0
1650976690000|2022-04-26 12:38:10|274.5|272.1|273.74|271.34|274.5|272.1|273.74|271.34|0
1650976700000|2022-04-26 12:38:20|273.55|271.15|273.93|271.53|273.93|271.53|273.55|271.15|0
1650976710000|2022-04-26 12:38:30|273.74|271.34|273.36|270.96|273.74|271.34|273.36|270.96|0
1650976720000|2022-04-26 12:38:40|273.17|270.77|272.6|270.2|273.17|270.77|272.6|270.2|0
1650976730000|2022-04-26 12:38:50|272.79|270.39|273.17|270.77|273.55|271.15|272.79|270.39|0
1650976740000|2022-04-26 12:39:00|272.98|270.58|273.17|270.77|273.17|270.77|272.98|270.58|0
1650976750000|2022-04-26 12:39:10|272.89|270.49|272.98|270.58|272.98|270.58|272.89|270.49|0
1650976760000|2022-04-26 12:39:20|272.6|270.2|272.79|270.39|272.79|270.39|272.6|270.2|0
1650976770000|2022-04-26 12:39:30|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1650976780000|2022-04-26 12:39:40|272.41|270.01|272.79|270.39|272.79|270.39|272.41|270.01|0
1650976790000|2022-04-26 12:39:50|272.6|270.2|272.22|269.82|272.6|270.2|272.22|269.82|0
1650976800000|2022-04-26 12:40:00|272.51|270.11|273.17|270.77|273.36|270.96|272.51|270.11|0
1650976810000|2022-04-26 12:40:10|272.98|270.58|273.17|270.77|273.17|270.77|272.98|270.58|0
1650976820000|2022-04-26 12:40:20|273.35|270.95|273.17|270.77|273.35|270.95|273.17|270.77|0
1650976830000|2022-04-26 12:40:30|272.98|270.58|272.6|270.2|272.98|270.58|272.6|270.2|0
1650976840000|2022-04-26 12:40:40|272.79|270.39|272.79|270.39|272.79|270.39|272.6|270.2|0
1650976850000|2022-04-26 12:40:50|273.16|270.76|273.92|271.52|274.11|271.71|273.16|270.76|0
1650976860000|2022-04-26 12:41:00|273.73|271.33|273.73|271.33|274.11|271.71|273.73|271.33|0
1650976870000|2022-04-26 12:41:10|273.92|271.52|274.11|271.71|274.11|271.71|273.92|271.52|0
1650976880000|2022-04-26 12:41:20|274.3|271.9|274.11|271.71|274.3|271.9|273.92|271.52|0
1650976890000|2022-04-26 12:41:30|273.73|271.33|273.92|271.52|273.92|271.52|273.73|271.33|0
1650976900000|2022-04-26 12:41:40|274.11|271.71|274.3|271.9|274.3|271.9|274.11|271.71|0
1650976910000|2022-04-26 12:41:50|274.68|272.28|274.49|272.09|274.68|272.28|274.3|271.9|0
1650976920000|2022-04-26 12:42:00|274.3|271.9|274.87|272.47|274.87|272.47|274.3|271.9|0
1650976930000|2022-04-26 12:42:10|274.49|272.09|273.73|271.33|274.49|272.09|273.73|271.33|0
1650976940000|2022-04-26 12:42:20|274.3|271.9|274.68|272.28|274.68|272.28|274.3|271.9|0
1650976950000|2022-04-26 12:42:30|274.78|272.38|274.68|272.28|274.87|272.47|274.68|272.28|0
1650976960000|2022-04-26 12:42:40|274.49|272.09|273.92|271.52|274.49|272.09|273.92|271.52|0
1650976970000|2022-04-26 12:42:50|274.11|271.71|273.92|271.52|274.11|271.71|273.92|271.52|0
1650976980000|2022-04-26 12:43:00|273.73|271.33|273.54|271.14|273.83|271.43|273.54|271.14|0
1650976990000|2022-04-26 12:43:10|273.73|271.33|273.73|271.33|273.73|271.33|273.54|271.14|0
1650977000000|2022-04-26 12:43:20|273.83|271.43|273.83|271.43|273.83|271.43|273.83|271.43|0
1650977010000|2022-04-26 12:43:30|273.54|271.14|273.92|271.52|273.92|271.52|273.54|271.14|0
1650977020000|2022-04-26 12:43:40|274.3|271.9|274.3|271.9|274.49|272.09|274.3|271.9|0
1650977030000|2022-04-26 12:43:50|274.11|271.71|274.3|271.9|274.3|271.9|274.11|271.71|0
1650977040000|2022-04-26 12:44:00|274.11|271.71|273.73|271.33|274.11|271.71|273.73|271.33|0
1650977050000|2022-04-26 12:44:10|273.92|271.52|273.73|271.33|273.92|271.52|273.54|271.14|0
1650977060000|2022-04-26 12:44:20|273.64|271.24|273.54|271.14|273.73|271.33|273.54|271.14|0
1650977070000|2022-04-26 12:44:30|273.73|271.33|273.92|271.52|273.92|271.52|273.73|271.33|0
1650977080000|2022-04-26 12:44:40|274.11|271.71|274.49|272.09|274.49|272.09|274.11|271.71|0
1650977090000|2022-04-26 12:44:50|274.68|272.28|274.11|271.71|274.68|272.28|274.11|271.71|0
1650977100000|2022-04-26 12:45:00|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1650977110000|2022-04-26 12:45:10|274.49|272.09|274.49|272.09|274.49|272.09|274.49|272.09|0
1650977120000|2022-04-26 12:45:20|274.68|272.28|274.49|272.09|274.68|272.28|274.49|272.09|0
1650977130000|2022-04-26 12:45:30|274.68|272.28|275.06|272.66|275.06|272.66|274.68|272.28|0
1650977140000|2022-04-26 12:45:40|274.87|272.47|274.68|272.28|274.87|272.47|274.68|272.28|0
1650977150000|2022-04-26 12:45:50|274.49|272.09|275.25|272.85|275.25|272.85|274.49|272.09|0
1650977160000|2022-04-26 12:46:00|274.68|272.28|274.87|272.47|274.87|272.47|274.49|272.09|0
1650977170000|2022-04-26 12:46:10|274.68|272.28|274.49|272.09|274.68|272.28|274.49|272.09|0
1650977180000|2022-04-26 12:46:20|274.87|272.47|275.25|272.85|275.25|272.85|274.87|272.47|0
1650977190000|2022-04-26 12:46:30|275.06|272.66|275.25|272.85|275.25|272.85|275.06|272.66|0
1650977200000|2022-04-26 12:46:40|274.87|272.47|275.25|272.85|275.25|272.85|274.87|272.47|0
1650977210000|2022-04-26 12:46:50|275.06|272.66|274.87|272.47|275.06|272.66|274.87|272.47|0
1650977220000|2022-04-26 12:47:00|274.68|272.28|275.06|272.66|275.06|272.66|274.49|272.09|0
1650977230000|2022-04-26 12:47:10|274.87|272.47|274.68|272.28|274.87|272.47|274.68|272.28|0
1650977240000|2022-04-26 12:47:20|274.87|272.47|274.49|272.09|274.87|272.47|274.49|272.09|0
1650977250000|2022-04-26 12:47:30|274.3|271.9|274.11|271.71|274.3|271.9|274.11|271.71|0
1650977260000|2022-04-26 12:47:40|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1650977270000|2022-04-26 12:47:50|273.92|271.52|273.73|271.33|273.92|271.52|273.73|271.33|0
1650977280000|2022-04-26 12:48:00|273.92|271.52|274.11|271.71|274.11|271.71|273.92|271.52|0
1650977290000|2022-04-26 12:48:10|274.3|271.9|274.3|271.9|274.3|271.9|274.3|271.9|0
1650977300000|2022-04-26 12:48:20|274.49|272.09|274.4|272|274.49|272.09|274.3|271.9|0
1650977310000|2022-04-26 12:48:30|274.49|272.09|274.49|272.09|274.59|272.19|274.49|272.09|0
1650977320000|2022-04-26 12:48:40|274.68|272.28|274.68|272.28|274.87|272.47|274.68|272.28|0
1650977330000|2022-04-26 12:48:50|274.59|272.19|274.3|271.9|274.59|272.19|274.3|271.9|0
1650977340000|2022-04-26 12:49:00|274.11|271.71|273.54|271.14|274.11|271.71|273.54|271.14|0
1650977350000|2022-04-26 12:49:10|273.35|270.95|273.54|271.14|273.73|271.33|273.35|270.95|0
1650977360000|2022-04-26 12:49:20|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1650977390000|2022-04-26 12:49:50|273.54|271.14|273.73|271.33|273.73|271.33|273.54|271.14|0
1650977400000|2022-04-26 12:50:00|273.54|271.14|273.64|271.24|273.64|271.24|273.54|271.14|0
1650977410000|2022-04-26 12:50:10|273.73|271.33|273.92|271.52|273.92|271.52|273.73|271.33|0
1650977420000|2022-04-26 12:50:20|273.73|271.33|273.54|271.14|273.73|271.33|273.54|271.14|0
1650977430000|2022-04-26 12:50:30|273.45|271.05|273.35|270.95|273.54|271.14|273.35|270.95|0
1650977440000|2022-04-26 12:50:40|273.73|271.33|273.73|271.33|273.73|271.33|273.73|271.33|0
1650977450000|2022-04-26 12:50:50|273.64|271.24|273.73|271.33|273.73|271.33|273.64|271.24|0
1650977460000|2022-04-26 12:51:00|273.54|271.14|273.16|270.76|273.54|271.14|273.16|270.76|0
1650977470000|2022-04-26 12:51:10|273.35|270.95|273.16|270.76|273.35|270.95|273.16|270.76|0
1650977480000|2022-04-26 12:51:20|273.35|270.95|273.16|270.76|273.35|270.95|273.16|270.76|0
1650977490000|2022-04-26 12:51:30|273.35|270.95|273.54|271.14|273.54|271.14|273.35|270.95|0
1650977500000|2022-04-26 12:51:40|273.35|270.95|273.73|271.33|273.73|271.33|273.35|270.95|0
1650977510000|2022-04-26 12:51:50|273.92|271.52|273.73|271.33|274.02|271.62|273.73|271.33|0
1650977520000|2022-04-26 12:52:00|273.54|271.14|273.35|270.95|273.54|271.14|273.35|270.95|0
1650977530000|2022-04-26 12:52:10|273.54|271.14|273.54|271.14|273.54|271.14|273.54|271.14|0
1650977540000|2022-04-26 12:52:20|273.35|270.95|273.73|271.33|273.73|271.33|273.35|270.95|0
1650977550000|2022-04-26 12:52:30|273.54|271.14|273.16|270.76|273.54|271.14|273.16|270.76|0
1650977560000|2022-04-26 12:52:40|273.26|270.86|273.16|270.76|273.26|270.86|273.16|270.76|0
1650977570000|2022-04-26 12:52:50|273.35|270.95|273.73|271.33|273.73|271.33|273.35|270.95|0
1650977580000|2022-04-26 12:53:00|273.92|271.52|273.92|271.52|273.92|271.52|273.92|271.52|0
1650977590000|2022-04-26 12:53:10|274.3|271.9|273.92|271.52|274.3|271.9|273.92|271.52|0
1650977600000|2022-04-26 12:53:20|273.54|271.14|273.54|271.14|273.73|271.33|273.54|271.14|0
1650977610000|2022-04-26 12:53:30|273.35|270.95|273.35|270.95|273.35|270.95|273.35|270.95|0
1650977620000|2022-04-26 12:53:40|273.54|271.14|272.59|270.19|273.54|271.14|272.59|270.19|0
1650977630000|2022-04-26 12:53:50|272.78|270.38|272.78|270.38|272.78|270.38|272.59|270.19|0
1650977640000|2022-04-26 12:54:00|272.31|269.91|272.02|269.62|272.31|269.91|272.02|269.62|0
1650977650000|2022-04-26 12:54:10|271.83|269.43|272.02|269.62|272.21|269.81|271.83|269.43|0
1650977660000|2022-04-26 12:54:20|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1650977670000|2022-04-26 12:54:30|271.07|268.67|271.26|268.86|271.26|268.86|271.07|268.67|0
1650977680000|2022-04-26 12:54:40|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1650977690000|2022-04-26 12:54:50|271.07|268.67|271.26|268.86|271.26|268.86|271.07|268.67|0
1650977700000|2022-04-26 12:55:00|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1650977710000|2022-04-26 12:55:10|271.26|268.86|271.07|268.67|271.26|268.86|271.07|268.67|0
1650977720000|2022-04-26 12:55:20|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1650977730000|2022-04-26 12:55:30|271.45|269.05|271.64|269.24|271.64|269.24|271.45|269.05|0
1650977740000|2022-04-26 12:55:40|271.83|269.43|271.83|269.43|272.21|269.81|271.83|269.43|0
1650977750000|2022-04-26 12:55:50|271.64|269.24|271.45|269.05|271.64|269.24|271.45|269.05|0
1650977760000|2022-04-26 12:56:00|271.26|268.86|271.26|268.86|271.26|268.86|271.07|268.67|0
1650977770000|2022-04-26 12:56:10|271.45|269.05|271.26|268.86|271.45|269.05|271.26|268.86|0
1650977780000|2022-04-26 12:56:20|271.45|269.05|271.26|268.86|271.45|269.05|271.07|268.67|0
1650977790000|2022-04-26 12:56:30|271.45|269.05|271.26|268.86|271.45|269.05|271.26|268.86|0
1650977800000|2022-04-26 12:56:40|271.45|269.05|271.26|268.86|271.45|269.05|271.26|268.86|0
1650977810000|2022-04-26 12:56:50|271.07|268.67|271.17|268.77|271.26|268.86|271.07|268.67|0
1650977820000|2022-04-26 12:57:00|270.88|268.48|270.32|267.92|270.88|268.48|270.32|267.92|0
1650977830000|2022-04-26 12:57:10|270.88|268.48|270.51|268.11|270.88|268.48|270.32|267.92|0
1650977840000|2022-04-26 12:57:20|270.6|268.2|270.88|268.48|270.88|268.48|270.6|268.2|0
1650977850000|2022-04-26 12:57:30|271.07|268.67|271.07|268.67|271.07|268.67|270.88|268.48|0
1650977860000|2022-04-26 12:57:40|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1650977870000|2022-04-26 12:57:50|271.45|269.05|271.45|269.05|271.45|269.05|271.26|268.86|0
1650977890000|2022-04-26 12:58:10|271.26|268.86|271.07|268.67|271.26|268.86|271.07|268.67|0
1650977900000|2022-04-26 12:58:20|270.29|267.89|271.12|268.72|271.12|268.72|270.1|267.7|0
1650977910000|2022-04-26 12:58:30|271.21|268.81|271.12|268.72|271.21|268.81|271.12|268.72|0
1650977920000|2022-04-26 12:58:40|271.3|268.9|271.49|269.09|271.49|269.09|271.3|268.9|0
1650977930000|2022-04-26 12:58:50|271.3|268.9|271.12|268.72|271.3|268.9|271.12|268.72|0
1650977940000|2022-04-26 12:59:00|270.93|268.53|270.93|268.53|271.12|268.72|270.93|268.53|0
1650977950000|2022-04-26 12:59:10|270.74|268.34|270.93|268.53|270.93|268.53|270.55|268.15|0
1650977960000|2022-04-26 12:59:20|271.12|268.72|271.3|268.9|271.49|269.09|271.12|268.72|0
1650977970000|2022-04-26 12:59:30|271.12|268.72|271.02|268.62|271.12|268.72|270.93|268.53|0
1650977980000|2022-04-26 12:59:40|271.12|268.72|271.49|269.09|271.49|269.09|270.93|268.53|0
1650977990000|2022-04-26 12:59:50|271.12|268.72|271.12|268.72|271.3|268.9|271.12|268.72|0
1650978000000|2022-04-26 13:00:00|271.3|268.9|271.49|269.09|271.49|269.09|271.3|268.9|0
1650978010000|2022-04-26 13:00:10|271.4|269|271.49|269.09|271.59|269.19|271.4|269|0
1650978020000|2022-04-26 13:00:20|271.4|269|271.3|268.9|271.4|269|271.3|268.9|0
1650978030000|2022-04-26 13:00:30|271.49|269.09|271.68|269.28|271.68|269.28|271.49|269.09|0
1650978040000|2022-04-26 13:00:40|271.59|269.19|271.49|269.09|271.59|269.19|271.49|269.09|0
1650978050000|2022-04-26 13:00:50|271.68|269.28|271.49|269.09|271.68|269.28|271.49|269.09|0
1650978060000|2022-04-26 13:01:00|271.59|269.19|271.87|269.47|271.87|269.47|271.59|269.19|0
1650978070000|2022-04-26 13:01:10|272.06|269.66|272.82|270.42|272.82|270.42|272.06|269.66|0
1650978080000|2022-04-26 13:01:20|273|270.6|273|270.6|273|270.6|273|270.6|0
1650978090000|2022-04-26 13:01:30|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1650978100000|2022-04-26 13:01:40|273|270.6|273.19|270.79|273.19|270.79|272.82|270.42|0
1650978110000|2022-04-26 13:01:50|273.38|270.98|273.95|271.55|273.95|271.55|273.38|270.98|0
1650978120000|2022-04-26 13:02:00|274.14|271.74|274.33|271.93|274.33|271.93|274.14|271.74|0
1650978130000|2022-04-26 13:02:10|274.71|272.31|275.47|273.07|275.47|273.07|274.71|272.31|0
1650978140000|2022-04-26 13:02:20|275.28|272.88|274.62|272.22|275.28|272.88|274.62|272.22|0
1650978150000|2022-04-26 13:02:30|274.52|272.12|274.33|271.93|274.9|272.5|274.33|271.93|0
1650978160000|2022-04-26 13:02:40|274.52|272.12|274.71|272.31|274.71|272.31|274.52|272.12|0
1650978170000|2022-04-26 13:02:50|274.52|272.12|274.14|271.74|274.52|272.12|274.14|271.74|0
1650978180000|2022-04-26 13:03:00|274.05|271.65|273.76|271.36|274.05|271.65|273.57|271.17|0
1650978190000|2022-04-26 13:03:10|273.57|271.17|273.57|271.17|273.76|271.36|273.57|271.17|0
1650978200000|2022-04-26 13:03:20|273.76|271.36|273.38|270.98|273.76|271.36|273.38|270.98|0
1650978210000|2022-04-26 13:03:30|273.29|270.89|273.38|270.98|273.38|270.98|273.19|270.79|0
1650978220000|2022-04-26 13:03:40|273.57|271.17|273.95|271.55|273.95|271.55|273.57|271.17|0
1650978230000|2022-04-26 13:03:50|274.33|271.93|274.52|272.12|274.52|272.12|274.33|271.93|0
1650978240000|2022-04-26 13:04:00|274.33|271.93|274.24|271.84|274.52|272.12|274.24|271.84|0
1650978250000|2022-04-26 13:04:10|274.33|271.93|274.52|272.12|274.52|272.12|274.33|271.93|0
1650978260000|2022-04-26 13:04:20|274.71|272.31|273.76|271.36|274.71|272.31|273.76|271.36|0
1650978270000|2022-04-26 13:04:30|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1650978280000|2022-04-26 13:04:40|273.76|271.36|273.76|271.36|273.95|271.55|273.76|271.36|0
1650978300000|2022-04-26 13:05:00|273.95|271.55|274.14|271.74|274.14|271.74|273.76|271.36|0
1650978310000|2022-04-26 13:05:10|274.33|271.93|274.33|271.93|274.33|271.93|274.14|271.74|0
1650978320000|2022-04-26 13:05:20|274.14|271.74|274.14|271.74|274.24|271.84|274.14|271.74|0
1650978330000|2022-04-26 13:05:30|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1650978340000|2022-04-26 13:05:40|273.67|271.27|273.76|271.36|273.76|271.36|273.57|271.17|0
1650978350000|2022-04-26 13:05:50|273.57|271.17|273.76|271.36|273.76|271.36|273.57|271.17|0
1650978360000|2022-04-26 13:06:00|273.57|271.17|273.76|271.36|273.76|271.36|273.57|271.17|0
1650978370000|2022-04-26 13:06:10|273.95|271.55|273.95|271.55|273.95|271.55|273.76|271.36|0
1650978380000|2022-04-26 13:06:20|274.14|271.74|273.95|271.55|274.14|271.74|273.95|271.55|0
1650978390000|2022-04-26 13:06:30|273.57|271.17|273.57|271.17|273.57|271.17|273.48|271.08|0
1650978400000|2022-04-26 13:06:40|273.95|271.55|273.95|271.55|273.95|271.55|273.86|271.46|0
1650978410000|2022-04-26 13:06:50|273.86|271.46|273.86|271.46|273.95|271.55|273.76|271.36|0
1650978420000|2022-04-26 13:07:00|273.76|271.36|273.57|271.17|273.76|271.36|273.57|271.17|0
1650978430000|2022-04-26 13:07:10|273.48|271.08|273.38|270.98|273.48|271.08|273.38|270.98|0
1650978440000|2022-04-26 13:07:20|273.76|271.36|273.57|271.17|273.76|271.36|273.57|271.17|0
1650978450000|2022-04-26 13:07:30|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1650978460000|2022-04-26 13:07:40|273.86|271.46|273.95|271.55|273.95|271.55|273.76|271.36|0
1650978470000|2022-04-26 13:07:50|274.14|271.74|274.24|271.84|274.24|271.84|274.14|271.74|0
1650978480000|2022-04-26 13:08:00|274.14|271.74|274.33|271.93|274.33|271.93|274.14|271.74|0
1650978490000|2022-04-26 13:08:10|274.14|271.74|273.95|271.55|274.14|271.74|273.76|271.36|0
1650978500000|2022-04-26 13:08:20|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1650978510000|2022-04-26 13:08:30|274.14|271.74|273.95|271.55|274.14|271.74|273.95|271.55|0
1650978520000|2022-04-26 13:08:40|274.43|272.03|274.52|272.12|274.52|272.12|274.33|271.93|0
1650978530000|2022-04-26 13:08:50|274.62|272.22|274.52|272.12|274.62|272.22|274.33|271.93|0
1650978540000|2022-04-26 13:09:00|274.33|271.93|273.76|271.36|274.33|271.93|273.76|271.36|0
1650978550000|2022-04-26 13:09:10|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1650978560000|2022-04-26 13:09:20|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1650978570000|2022-04-26 13:09:30|273.67|271.27|273.76|271.36|273.76|271.36|273.57|271.17|0
1650978580000|2022-04-26 13:09:40|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1650978600000|2022-04-26 13:10:00|274.14|271.74|273.95|271.55|274.14|271.74|273.95|271.55|0
1650978610000|2022-04-26 13:10:10|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1650978620000|2022-04-26 13:10:20|274.14|271.74|274.33|271.93|274.33|271.93|274.14|271.74|0
1650978630000|2022-04-26 13:10:30|274.52|272.12|274.52|272.12|274.52|272.12|274.33|271.93|0
1650978640000|2022-04-26 13:10:40|274.9|272.5|275.28|272.88|275.28|272.88|274.9|272.5|0
1650978650000|2022-04-26 13:10:50|275.47|273.07|276.23|273.83|276.23|273.83|275.47|273.07|0
1650978660000|2022-04-26 13:11:00|276.42|274.02|276.61|274.21|276.61|274.21|276.42|274.02|0
1650978670000|2022-04-26 13:11:10|276.8|274.4|276.99|274.59|277.18|274.78|276.8|274.4|0
1650978680000|2022-04-26 13:11:20|276.8|274.4|276.42|274.02|276.8|274.4|276.42|274.02|0
1650978690000|2022-04-26 13:11:30|276.61|274.21|276.23|273.83|276.61|274.21|276.23|273.83|0
1650978700000|2022-04-26 13:11:40|276.42|274.02|276.61|274.21|276.61|274.21|276.42|274.02|0
1650978710000|2022-04-26 13:11:50|276.42|274.02|276.8|274.4|276.8|274.4|276.42|274.02|0
1650978720000|2022-04-26 13:12:00|276.61|274.21|276.99|274.59|276.99|274.59|276.61|274.21|0
1650978730000|2022-04-26 13:12:10|276.8|274.4|276.8|274.4|276.8|274.4|276.8|274.4|0
1650978740000|2022-04-26 13:12:20|276.61|274.21|276.42|274.02|276.61|274.21|276.42|274.02|0
1650978750000|2022-04-26 13:12:30|276.61|274.21|276.61|274.21|276.61|274.21|276.42|274.02|0
1650978760000|2022-04-26 13:12:40|276.42|274.02|276.61|274.21|276.8|274.4|276.42|274.02|0
1650978770000|2022-04-26 13:12:50|276.42|274.02|276.52|274.12|276.52|274.12|276.42|274.02|0
1650978780000|2022-04-26 13:13:00|276.61|274.21|276.61|274.21|276.8|274.4|276.61|274.21|0
1650978790000|2022-04-26 13:13:10|276.42|274.02|276.8|274.4|276.8|274.4|276.42|274.02|0
1650978800000|2022-04-26 13:13:20|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1650978810000|2022-04-26 13:13:30|277.18|274.78|277.37|274.97|277.37|274.97|277.18|274.78|0
1650978820000|2022-04-26 13:13:40|277.18|274.78|276.8|274.4|277.18|274.78|276.8|274.4|0
1650978830000|2022-04-26 13:13:50|276.99|274.59|276.99|274.59|276.99|274.59|276.99|274.59|0
1650978840000|2022-04-26 13:14:00|277.18|274.78|276.8|274.4|277.18|274.78|276.8|274.4|0
1650978850000|2022-04-26 13:14:10|276.61|274.21|276.32|273.92|276.61|274.21|276.32|273.92|0
1650978860000|2022-04-26 13:14:20|276.8|274.4|276.42|274.02|276.8|274.4|276.42|274.02|0
1650978870000|2022-04-26 13:14:30|276.22|273.82|276.61|274.21|276.61|274.21|276.22|273.82|0
1650978880000|2022-04-26 13:14:40|276.42|274.02|276.22|273.82|276.42|274.02|276.22|273.82|0
1650978890000|2022-04-26 13:14:50|276.41|274.01|276.41|274.01|276.41|274.01|276.32|273.92|0
1650978900000|2022-04-26 13:15:00|276.61|274.21|276.8|274.4|276.8|274.4|276.61|274.21|0
1650978910000|2022-04-26 13:15:10|276.61|274.21|276.8|274.4|276.8|274.4|276.61|274.21|0
1650978920000|2022-04-26 13:15:20|276.61|274.21|276.61|274.21|276.8|274.4|276.61|274.21|0
1650978930000|2022-04-26 13:15:30|276.32|273.92|276.03|273.63|276.32|273.92|276.03|273.63|0
1650978940000|2022-04-26 13:15:40|276.22|273.82|276.41|274.01|276.41|274.01|276.22|273.82|0
1650978950000|2022-04-26 13:15:50|276.22|273.82|275.84|273.44|276.22|273.82|275.84|273.44|0
1650978960000|2022-04-26 13:16:00|276.03|273.63|275.65|273.25|276.03|273.63|275.65|273.25|0
1650978970000|2022-04-26 13:16:10|275.46|273.06|275.84|273.44|275.84|273.44|275.46|273.06|0
1650978980000|2022-04-26 13:16:20|276.03|273.63|276.03|273.63|276.03|273.63|276.03|273.63|0
1650978990000|2022-04-26 13:16:30|276.22|273.82|275.84|273.44|276.22|273.82|275.84|273.44|0
1650979000000|2022-04-26 13:16:40|276.13|273.73|276.41|274.01|276.41|274.01|276.03|273.63|0
1650979010000|2022-04-26 13:16:50|276.6|274.2|276.41|274.01|276.6|274.2|276.41|274.01|0
1650979020000|2022-04-26 13:17:00|276.22|273.82|276.99|274.59|276.99|274.59|276.22|273.82|0
1650979030000|2022-04-26 13:17:10|276.79|274.39|276.22|273.82|276.79|274.39|276.22|273.82|0
1650979040000|2022-04-26 13:17:20|276.03|273.63|276.41|274.01|276.41|274.01|276.03|273.63|0
1650979050000|2022-04-26 13:17:30|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1650979060000|2022-04-26 13:17:40|276.32|273.92|276.41|274.01|276.6|274.2|276.32|273.92|0
1650979070000|2022-04-26 13:17:50|276.22|273.82|276.6|274.2|276.6|274.2|276.22|273.82|0
1650979080000|2022-04-26 13:18:00|276.79|274.39|276.41|274.01|276.79|274.39|276.41|274.01|0
1650979090000|2022-04-26 13:18:10|276.22|273.82|276.03|273.63|276.22|273.82|276.03|273.63|0
1650979100000|2022-04-26 13:18:20|276.22|273.82|276.22|273.82|276.22|273.82|276.03|273.63|0
1650979110000|2022-04-26 13:18:30|276.41|274.01|276.41|274.01|276.41|274.01|276.41|274.01|0
1650979120000|2022-04-26 13:18:40|276.6|274.2|276.41|274.01|276.6|274.2|276.41|274.01|0
1650979130000|2022-04-26 13:18:50|276.51|274.11|276.13|273.73|276.51|274.11|276.13|273.73|0
1650979140000|2022-04-26 13:19:00|276.03|273.63|275.84|273.44|276.03|273.63|275.84|273.44|0
1650979150000|2022-04-26 13:19:10|275.94|273.54|275.84|273.44|275.94|273.54|275.84|273.44|0
1650979160000|2022-04-26 13:19:20|276.03|273.63|276.03|273.63|276.03|273.63|276.03|273.63|0
1650979170000|2022-04-26 13:19:30|275.84|273.44|276.22|273.82|276.22|273.82|275.84|273.44|0
1650979180000|2022-04-26 13:19:40|276.32|273.92|276.22|273.82|276.41|274.01|276.22|273.82|0
1650979190000|2022-04-26 13:19:50|276.03|273.63|275.94|273.54|276.03|273.63|275.94|273.54|0
1650979200000|2022-04-26 13:20:00|275.84|273.44|276.03|273.63|276.03|273.63|275.65|273.25|0
1650979210000|2022-04-26 13:20:10|276.13|273.73|276.03|273.63|276.13|273.73|276.03|273.63|0
1650979220000|2022-04-26 13:20:20|276.22|273.82|276.22|273.82|276.22|273.82|276.03|273.63|0
1650979230000|2022-04-26 13:20:30|276.79|274.39|277.17|274.77|277.17|274.77|276.6|274.2|0
1650979240000|2022-04-26 13:20:40|277.36|274.96|277.36|274.96|277.56|275.16|277.36|274.96|0
1650979250000|2022-04-26 13:20:50|277.27|274.87|277.75|275.35|277.75|275.35|277.27|274.87|0
1650979260000|2022-04-26 13:21:00|277.94|275.54|278.32|275.92|278.32|275.92|277.94|275.54|0
1650979270000|2022-04-26 13:21:10|278.7|276.3|278.32|275.92|278.7|276.3|278.32|275.92|0
1650979280000|2022-04-26 13:21:20|278.51|276.11|278.13|275.73|278.51|276.11|278.13|275.73|0
1650979290000|2022-04-26 13:21:30|277.56|275.16|277.75|275.35|277.75|275.35|277.55|275.15|0
1650979300000|2022-04-26 13:21:40|277.94|275.54|278.51|276.11|278.51|276.11|277.75|275.35|0
1650979310000|2022-04-26 13:21:50|278.13|275.73|278.13|275.73|278.13|275.73|278.13|275.73|0
1650979320000|2022-04-26 13:22:00|278.32|275.92|278.13|275.73|278.32|275.92|278.13|275.73|0
1650979330000|2022-04-26 13:22:10|278.32|275.92|278.7|276.3|278.7|276.3|278.32|275.92|0
1650979340000|2022-04-26 13:22:20|278.51|276.11|278.32|275.92|278.51|276.11|278.32|275.92|0
1650979350000|2022-04-26 13:22:30|278.13|275.73|278.32|275.92|278.32|275.92|277.94|275.54|0
1650979360000|2022-04-26 13:22:40|278.7|276.3|278.7|276.3|278.7|276.3|278.51|276.11|0
1650979370000|2022-04-26 13:22:50|278.51|276.11|278.32|275.92|278.51|276.11|278.32|275.92|0
1650979380000|2022-04-26 13:23:00|278.13|275.73|278.13|275.73|278.32|275.92|278.13|275.73|0
1650979390000|2022-04-26 13:23:10|278.32|275.92|277.94|275.54|278.32|275.92|277.94|275.54|0
1650979400000|2022-04-26 13:23:20|277.55|275.15|277.94|275.54|277.94|275.54|277.55|275.15|0
1650979410000|2022-04-26 13:23:30|277.74|275.34|277.94|275.54|277.94|275.54|277.74|275.34|0
1650979420000|2022-04-26 13:23:40|278.13|275.73|278.13|275.73|278.13|275.73|278.13|275.73|0
1650979430000|2022-04-26 13:23:50|278.23|275.83|278.13|275.73|278.32|275.92|278.13|275.73|0
1650979440000|2022-04-26 13:24:00|277.94|275.54|277.94|275.54|277.94|275.54|277.94|275.54|0
1650979450000|2022-04-26 13:24:10|278.13|275.73|278.13|275.73|278.32|275.92|278.13|275.73|0
1650979460000|2022-04-26 13:24:20|278.03|275.63|278.13|275.73|278.13|275.73|277.74|275.34|0
1650979470000|2022-04-26 13:24:30|278.32|275.92|278.32|275.92|278.32|275.92|278.13|275.73|0
1650979480000|2022-04-26 13:24:40|278.51|276.11|278.32|275.92|278.7|276.3|278.32|275.92|0
1650979490000|2022-04-26 13:24:50|278.13|275.73|277.74|275.34|278.13|275.73|277.74|275.34|0
1650979500000|2022-04-26 13:25:00|277.93|275.53|277.74|275.34|277.93|275.53|277.74|275.34|0
1650979510000|2022-04-26 13:25:10|277.93|275.53|277.55|275.15|277.93|275.53|277.55|275.15|0
1650979530000|2022-04-26 13:25:30|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1650979540000|2022-04-26 13:25:40|277.17|274.77|276.6|274.2|277.17|274.77|276.6|274.2|0
1650979550000|2022-04-26 13:25:50|276.98|274.58|276.79|274.39|276.98|274.58|276.79|274.39|0
1650979560000|2022-04-26 13:26:00|276.98|274.58|276.79|274.39|276.98|274.58|276.79|274.39|0
1650979570000|2022-04-26 13:26:10|276.6|274.2|276.41|274.01|276.6|274.2|276.41|274.01|0
1650979580000|2022-04-26 13:26:20|276.6|274.2|276.79|274.39|276.79|274.39|276.6|274.2|0
1650979590000|2022-04-26 13:26:30|276.98|274.58|277.17|274.77|277.17|274.77|276.98|274.58|0
1650979600000|2022-04-26 13:26:40|277.36|274.96|277.55|275.15|277.55|275.15|277.36|274.96|0
1650979610000|2022-04-26 13:26:50|277.74|275.34|277.74|275.34|277.74|275.34|277.65|275.25|0
1650979620000|2022-04-26 13:27:00|277.55|275.15|276.98|274.58|277.55|275.15|276.98|274.58|0
1650979630000|2022-04-26 13:27:10|276.79|274.39|276.6|274.2|276.79|274.39|276.32|273.92|0
1650979640000|2022-04-26 13:27:20|276.79|274.39|277.55|275.15|277.55|275.15|276.79|274.39|0
1650979650000|2022-04-26 13:27:30|277.74|275.34|277.55|275.15|277.74|275.34|277.55|275.15|0
1650979660000|2022-04-26 13:27:40|277.74|275.34|278.32|275.92|278.32|275.92|277.36|274.96|0
1650979670000|2022-04-26 13:27:50|278.7|276.3|278.7|276.3|278.7|276.3|278.51|276.11|0
1650979680000|2022-04-26 13:28:00|278.51|276.11|278.51|276.11|278.51|276.11|278.32|275.92|0
1650979690000|2022-04-26 13:28:10|278.61|276.21|278.7|276.3|278.7|276.3|278.51|276.11|0
1650979700000|2022-04-26 13:28:20|278.51|276.11|278.51|276.11|278.51|276.11|278.51|276.11|0
1650979710000|2022-04-26 13:28:30|278.12|275.72|277.93|275.53|278.12|275.72|277.93|275.53|0
1650979720000|2022-04-26 13:28:40|277.55|275.15|277.55|275.15|277.74|275.34|277.55|275.15|0
1650979730000|2022-04-26 13:28:50|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1650979740000|2022-04-26 13:29:00|277.17|274.77|276.7|274.3|277.17|274.77|276.7|274.3|0
1650979750000|2022-04-26 13:29:10|276.79|274.39|276.41|274.01|276.79|274.39|276.41|274.01|0
1650979760000|2022-04-26 13:29:20|276.22|273.82|276.02|273.62|276.22|273.82|276.02|273.62|0
1650979770000|2022-04-26 13:29:30|276.22|273.82|275.45|273.05|276.22|273.82|275.45|273.05|0
1650979780000|2022-04-26 13:29:40|275.83|273.43|276.22|273.82|276.22|273.82|275.64|273.24|0
1650979790000|2022-04-26 13:29:50|276.02|273.62|276.41|274.01|276.41|274.01|276.02|273.62|0
1650979800000|2022-04-26 13:30:00|276.79|274.39|277.36|274.96|277.55|275.15|276.79|274.39|0
1650979810000|2022-04-26 13:30:10|276.98|274.58|275.83|273.43|276.98|274.58|275.45|273.05|0
1650979820000|2022-04-26 13:30:20|277.17|274.77|278.02|275.62|278.02|275.62|277.17|274.77|0
1650979830000|2022-04-26 13:30:30|277.64|275.24|280.07|277.67|280.07|277.67|277.64|275.24|0
1650979840000|2022-04-26 13:30:40|278.17|275.77|278.74|276.34|278.74|276.34|278.17|275.77|0
1650979850000|2022-04-26 13:30:50|279.31|276.91|278.26|275.86|279.31|276.91|278.26|275.86|0
1650979860000|2022-04-26 13:31:00|278.36|275.96|278.74|276.34|279.5|277.1|278.36|275.96|0
1650979870000|2022-04-26 13:31:10|278.93|276.53|279.12|276.72|279.12|276.72|278.93|276.53|0
1650979880000|2022-04-26 13:31:20|279.88|277.48|279.98|277.58|279.98|277.58|279.5|277.1|0
1650979890000|2022-04-26 13:31:30|280.46|278.06|281.22|278.82|281.6|279.2|280.46|278.06|0
1650979900000|2022-04-26 13:31:40|281.6|279.2|281.8|279.4|282.18|279.78|281.41|279.01|0
1650979910000|2022-04-26 13:31:50|281.99|279.59|281.8|279.4|282.56|280.16|281.8|279.4|0
1650979920000|2022-04-26 13:32:00|282.56|280.16|282.18|279.78|282.56|280.16|282.18|279.78|0
1650979930000|2022-04-26 13:32:10|281.03|278.63|280.65|278.25|281.41|279.01|280.65|278.25|0
1650979940000|2022-04-26 13:32:20|281.41|279.01|280.65|278.25|281.41|279.01|280.65|278.25|0
1650979950000|2022-04-26 13:32:30|280.26|277.86|279.5|277.1|280.26|277.86|279.5|277.1|0
1650979960000|2022-04-26 13:32:40|279.69|277.29|279.12|276.72|279.88|277.48|278.93|276.53|0
1650979970000|2022-04-26 13:32:50|279.5|277.1|280.07|277.67|280.07|277.67|279.31|276.91|0
1650979980000|2022-04-26 13:33:00|280.84|278.44|281.03|278.63|281.22|278.82|280.84|278.44|0
1650979990000|2022-04-26 13:33:10|281.51|279.11|281.8|279.4|281.8|279.4|281.22|278.82|0
1650980000000|2022-04-26 13:33:20|281.99|279.59|281.41|279.01|281.99|279.59|281.41|279.01|0
1650980010000|2022-04-26 13:33:30|281.6|279.2|281.79|279.39|281.79|279.39|281.41|279.01|0
1650980020000|2022-04-26 13:33:40|280.65|278.25|279.69|277.29|280.65|278.25|279.69|277.29|0
1650980030000|2022-04-26 13:33:50|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1650980040000|2022-04-26 13:34:00|279.88|277.48|280.26|277.86|280.26|277.86|279.12|276.72|0
1650980050000|2022-04-26 13:34:10|279.88|277.48|280.07|277.67|280.07|277.67|279.88|277.48|0
1650980060000|2022-04-26 13:34:20|279.69|277.29|281.41|279.01|281.41|279.01|279.69|277.29|0
1650980070000|2022-04-26 13:34:30|281.51|279.11|281.99|279.59|281.99|279.59|281.51|279.11|0
1650980080000|2022-04-26 13:34:40|282.37|279.97|281.99|279.59|283.33|280.93|281.99|279.59|0
1650980090000|2022-04-26 13:34:50|281.6|279.2|283.14|280.74|283.14|280.74|281.6|279.2|0
1650980100000|2022-04-26 13:35:00|283.71|281.31|282.75|280.35|283.91|281.51|282.75|280.35|0
1650980110000|2022-04-26 13:35:10|283.14|280.74|282.56|280.16|283.14|280.74|281.99|279.59|0
1650980120000|2022-04-26 13:35:20|282.95|280.55|282.85|280.45|282.95|280.55|282.75|280.35|0
1650980130000|2022-04-26 13:35:30|282.75|280.35|281.03|278.63|282.75|280.35|280.64|278.24|0
1650980140000|2022-04-26 13:35:40|281.41|279.01|281.41|279.01|281.41|279.01|281.22|278.82|0
1650980150000|2022-04-26 13:35:50|281.22|278.82|281.22|278.82|281.22|278.82|281.22|278.82|0
1650980160000|2022-04-26 13:36:00|281.6|279.2|282.75|280.35|282.85|280.45|281.6|279.2|0
1650980170000|2022-04-26 13:36:10|282.94|280.54|282.56|280.16|283.14|280.74|282.56|280.16|0
1650980180000|2022-04-26 13:36:20|282.37|279.97|281.41|279.01|282.56|280.16|281.41|279.01|0
1650980190000|2022-04-26 13:36:30|281.22|278.82|281.22|278.82|281.22|278.82|280.64|278.24|0
1650980200000|2022-04-26 13:36:40|281.41|279.01|282.37|279.97|282.37|279.97|281.41|279.01|0
1650980210000|2022-04-26 13:36:50|282.56|280.16|282.94|280.54|282.94|280.54|282.47|280.07|0
1650980220000|2022-04-26 13:37:00|282.56|280.16|281.6|279.2|282.56|280.16|281.22|278.82|0
1650980230000|2022-04-26 13:37:10|281.98|279.58|281.41|279.01|281.98|279.58|281.03|278.63|0
1650980240000|2022-04-26 13:37:20|280.83|278.43|281.6|279.2|281.6|279.2|280.83|278.43|0
1650980250000|2022-04-26 13:37:30|281.7|279.3|282.94|280.54|282.94|280.54|281.7|279.3|0
1650980260000|2022-04-26 13:37:40|283.14|280.74|283.33|280.93|283.52|281.12|283.14|280.74|0
1650980270000|2022-04-26 13:37:50|282.94|280.54|283.33|280.93|283.52|281.12|282.94|280.54|0
1650980280000|2022-04-26 13:38:00|283.14|280.74|282.56|280.16|283.14|280.74|282.56|280.16|0
1650980290000|2022-04-26 13:38:10|281.79|279.39|282.75|280.35|282.75|280.35|281.6|279.2|0
1650980300000|2022-04-26 13:38:20|283.33|280.93|283.33|280.93|283.52|281.12|283.33|280.93|0
1650980310000|2022-04-26 13:38:30|283.14|280.74|283.52|281.12|283.9|281.5|283.14|280.74|0
1650980320000|2022-04-26 13:38:40|283.33|280.93|281.22|278.82|283.33|280.93|281.22|278.82|0
1650980330000|2022-04-26 13:38:50|281.03|278.63|279.5|277.1|281.03|278.63|279.11|276.71|0
1650980340000|2022-04-26 13:39:00|279.11|276.71|279.5|277.1|280.17|277.77|279.11|276.71|0
1650980350000|2022-04-26 13:39:10|279.4|277|279.5|277.1|279.5|277.1|278.54|276.14|0
1650980360000|2022-04-26 13:39:20|280.64|278.24|281.02|278.62|281.22|278.82|280.64|278.24|0
1650980370000|2022-04-26 13:39:30|281.6|279.2|282.27|279.87|282.37|279.97|281.6|279.2|0
1650980380000|2022-04-26 13:39:40|281.98|279.58|282.17|279.77|282.17|279.77|281.79|279.39|0
1650980390000|2022-04-26 13:39:50|281.98|279.58|282.17|279.77|282.17|279.77|281.79|279.39|0
1650980400000|2022-04-26 13:40:00|283.52|281.12|283.52|281.12|283.52|281.12|283.33|280.93|0
1650980410000|2022-04-26 13:40:10|284.39|281.99|284.1|281.7|284.39|281.99|283.71|281.31|0
1650980420000|2022-04-26 13:40:20|283.52|281.12|282.94|280.54|283.52|281.12|282.94|280.54|0
1650980430000|2022-04-26 13:40:30|281.41|279.01|283.9|281.5|283.9|281.5|281.41|279.01|0
1650980440000|2022-04-26 13:40:40|283.52|281.12|284.48|282.08|284.48|282.08|283.52|281.12|0
1650980450000|2022-04-26 13:40:50|284.58|282.18|286.02|283.62|286.02|283.62|284.58|282.18|0
1650980460000|2022-04-26 13:41:00|285.64|283.24|285.06|282.66|285.64|283.24|285.06|282.66|0
1650980470000|2022-04-26 13:41:10|285.25|282.85|285.44|283.04|285.44|283.04|285.06|282.66|0
1650980480000|2022-04-26 13:41:20|285.25|282.85|285.44|283.04|285.93|283.53|285.06|282.66|0
1650980490000|2022-04-26 13:41:30|285.64|283.24|285.64|283.24|285.64|283.24|285.44|283.04|0
1650980500000|2022-04-26 13:41:40|285.83|283.43|285.54|283.14|285.83|283.43|285.25|282.85|0
1650980510000|2022-04-26 13:41:50|285.64|283.24|285.83|283.43|285.83|283.43|285.35|282.95|0
1650980520000|2022-04-26 13:42:00|285.64|283.24|287.76|285.36|287.76|285.36|285.64|283.24|0
1650980530000|2022-04-26 13:42:10|287.38|284.98|288.34|285.94|288.54|286.14|287.38|284.98|0
1650980540000|2022-04-26 13:42:20|288.73|286.33|288.92|286.52|288.92|286.52|287.96|285.56|0
1650980550000|2022-04-26 13:42:30|288.34|285.94|288.54|286.14|288.54|286.14|287.96|285.56|0
1650980560000|2022-04-26 13:42:40|287.96|285.56|287.57|285.17|287.96|285.56|287.37|284.97|0
1650980570000|2022-04-26 13:42:50|287.67|285.27|288.15|285.75|288.15|285.75|287.57|285.17|0
1650980580000|2022-04-26 13:43:00|288.54|286.14|288.54|286.14|288.92|286.52|288.54|286.14|0
1650980590000|2022-04-26 13:43:10|288.15|285.75|288.92|286.52|288.92|286.52|287.96|285.56|0
1650980600000|2022-04-26 13:43:20|289.12|286.72|289.51|287.11|289.7|287.3|289.12|286.72|0
1650980610000|2022-04-26 13:43:30|289.12|286.72|289.51|287.11|289.51|287.11|288.73|286.33|0
1650980620000|2022-04-26 13:43:40|288.73|286.33|288.73|286.33|288.73|286.33|288.34|285.94|0
1650980630000|2022-04-26 13:43:50|288.54|286.14|288.92|286.52|289.31|286.91|288.54|286.14|0
1650980640000|2022-04-26 13:44:00|289.12|286.72|288.92|286.52|289.12|286.72|288.54|286.14|0
1650980650000|2022-04-26 13:44:10|288.73|286.33|288.92|286.52|289.12|286.72|288.73|286.33|0
1650980660000|2022-04-26 13:44:20|289.31|286.91|288.92|286.52|289.31|286.91|288.92|286.52|0
1650980670000|2022-04-26 13:44:30|289.12|286.72|289.51|287.11|289.7|287.3|289.12|286.72|0
1650980680000|2022-04-26 13:44:40|289.7|287.3|289.31|286.91|289.7|287.3|289.31|286.91|0
1650980690000|2022-04-26 13:44:50|289.51|287.11|289.31|286.91|289.51|287.11|289.12|286.72|0
1650980700000|2022-04-26 13:45:00|289.7|287.3|289.51|287.11|289.7|287.3|289.31|286.91|0
1650980710000|2022-04-26 13:45:10|289.7|287.3|288.92|286.52|289.7|287.3|288.92|286.52|0
1650980720000|2022-04-26 13:45:20|289.51|287.11|289.7|287.3|289.8|287.4|289.51|287.11|0
1650980730000|2022-04-26 13:45:30|289.51|287.11|288.92|286.52|289.7|287.3|288.92|286.52|0
1650980740000|2022-04-26 13:45:40|289.12|286.72|288.92|286.52|289.41|287.01|288.92|286.52|0
1650980750000|2022-04-26 13:45:50|289.7|287.3|289.12|286.72|289.7|287.3|289.12|286.72|0
1650980760000|2022-04-26 13:46:00|288.92|286.52|288.73|286.33|288.92|286.52|288.15|285.75|0
1650980770000|2022-04-26 13:46:10|288.53|286.13|289.5|287.1|289.5|287.1|288.53|286.13|0
1650980780000|2022-04-26 13:46:20|289.7|287.3|290.48|288.08|291.45|289.05|289.7|287.3|0
1650980790000|2022-04-26 13:46:30|289.89|287.49|289.12|286.72|289.89|287.49|289.12|286.72|0
1650980800000|2022-04-26 13:46:40|289.7|287.3|287.95|285.55|289.7|287.3|287.95|285.55|0
1650980810000|2022-04-26 13:46:50|287.86|285.46|289.5|287.1|289.5|287.1|287.86|285.46|0
1650980820000|2022-04-26 13:47:00|289.89|287.49|290.67|288.27|290.67|288.27|289.89|287.49|0
1650980830000|2022-04-26 13:47:10|290.48|288.08|290.28|287.88|290.48|288.08|289.99|287.59|0
1650980840000|2022-04-26 13:47:20|290.48|288.08|291.06|288.66|291.06|288.66|290.48|288.08|0
1650980850000|2022-04-26 13:47:30|290.67|288.27|292.02|289.62|292.02|289.62|290.67|288.27|0
1650980860000|2022-04-26 13:47:40|291.63|289.23|291.63|289.23|292.02|289.62|291.63|289.23|0
1650980870000|2022-04-26 13:47:50|290.66|288.26|289.11|286.71|290.66|288.26|289.11|286.71|0
1650980880000|2022-04-26 13:48:00|288.73|286.33|288.34|285.94|289.11|286.71|288.34|285.94|0
1650980890000|2022-04-26 13:48:10|286.99|284.59|286.89|284.49|287.18|284.78|286.31|283.91|0
1650980900000|2022-04-26 13:48:20|288.15|285.75|286.8|284.4|288.15|285.75|286.8|284.4|0
1650980910000|2022-04-26 13:48:30|286.32|283.92|286.89|284.49|286.89|284.49|286.32|283.92|0
1650980920000|2022-04-26 13:48:40|286.32|283.92|286.12|283.72|286.51|284.11|286.12|283.72|0
1650980930000|2022-04-26 13:48:50|286.32|283.92|285.74|283.34|286.32|283.92|285.74|283.34|0
1650980940000|2022-04-26 13:49:00|285.55|283.15|285.16|282.76|285.74|283.34|285.16|282.76|0
1650980950000|2022-04-26 13:49:10|284.4|282|284.01|281.61|284.78|282.38|284.01|281.61|0
1650980960000|2022-04-26 13:49:20|284.2|281.8|284.97|282.57|284.97|282.57|284.2|281.8|0
1650980970000|2022-04-26 13:49:30|285.16|282.76|286.02|283.62|286.32|283.92|285.16|282.76|0
1650980980000|2022-04-26 13:49:40|286.21|283.81|288.14|285.74|288.14|285.74|286.21|283.81|0
1650980990000|2022-04-26 13:49:50|288.72|286.32|290.08|287.68|290.08|287.68|288.72|286.32|0
1650981000000|2022-04-26 13:50:00|290.86|288.46|291.05|288.65|291.05|288.65|290.66|288.26|0
1650981010000|2022-04-26 13:50:10|291.25|288.85|291.24|288.84|291.44|289.04|291.24|288.84|0
1650981020000|2022-04-26 13:50:20|291.44|289.04|290.86|288.46|291.44|289.04|290.27|287.87|0
1650981030000|2022-04-26 13:50:30|291.05|288.65|292.61|290.21|292.61|290.21|291.05|288.65|0
1650981040000|2022-04-26 13:50:40|293|290.6|293.97|291.57|293.97|291.57|293|290.6|0
1650981050000|2022-04-26 13:50:50|293.78|291.38|293.39|290.99|293.97|291.57|293.39|290.99|0
1650981060000|2022-04-26 13:51:00|293.19|290.79|292.22|289.82|293.19|290.79|292.22|289.82|0
1650981070000|2022-04-26 13:51:10|291.63|289.23|291.24|288.84|291.63|289.23|291.24|288.84|0
1650981080000|2022-04-26 13:51:20|289.11|286.71|289.3|286.9|289.4|287|289.11|286.71|0
1650981090000|2022-04-26 13:51:30|289.69|287.29|289.3|286.9|289.79|287.39|289.3|286.9|0
1650981100000|2022-04-26 13:51:40|289.69|287.29|289.99|287.59|289.99|287.59|288.92|286.52|0
1650981110000|2022-04-26 13:51:50|290.27|287.87|289.5|287.1|290.27|287.87|289.5|287.1|0
1650981120000|2022-04-26 13:52:00|289.21|286.81|288.72|286.32|289.21|286.81|288.34|285.94|0
1650981130000|2022-04-26 13:52:10|289.11|286.71|289.5|287.1|289.5|287.1|289.11|286.71|0
1650981140000|2022-04-26 13:52:20|290.27|287.87|290.08|287.68|290.27|287.87|290.08|287.68|0
1650981150000|2022-04-26 13:52:30|290.27|287.87|291.05|288.65|291.05|288.65|290.27|287.87|0
1650981160000|2022-04-26 13:52:40|290.85|288.45|290.85|288.45|290.85|288.45|290.66|288.26|0
1650981170000|2022-04-26 13:52:50|289.88|287.48|290.27|287.87|290.27|287.87|289.88|287.48|0
1650981180000|2022-04-26 13:53:00|290.66|288.26|291.24|288.84|291.24|288.84|290.66|288.26|0
1650981190000|2022-04-26 13:53:10|291.05|288.65|291.44|289.04|291.44|289.04|291.05|288.65|0
1650981200000|2022-04-26 13:53:20|291.63|289.23|292.22|289.82|292.22|289.82|291.63|289.23|0
1650981210000|2022-04-26 13:53:30|293.19|290.79|292.22|289.82|293.19|290.79|292.22|289.82|0
1650981220000|2022-04-26 13:53:40|292.41|290.01|293.38|290.98|293.38|290.98|292.41|290.01|0
1650981230000|2022-04-26 13:53:50|293.58|291.18|293.38|290.98|293.97|291.57|293.38|290.98|0
1650981240000|2022-04-26 13:54:00|293.77|291.37|294.16|291.76|294.16|291.76|293.38|290.98|0
1650981250000|2022-04-26 13:54:10|293.58|291.18|293.97|291.57|293.97|291.57|293.58|291.18|0
1650981260000|2022-04-26 13:54:20|294.36|291.96|294.75|292.35|294.75|292.35|294.36|291.96|0
1650981270000|2022-04-26 13:54:30|294.36|291.96|294.36|291.96|294.36|291.96|293.77|291.37|0
1650981280000|2022-04-26 13:54:40|294.56|292.16|294.36|291.96|294.56|292.16|294.36|291.96|0
1650981290000|2022-04-26 13:54:50|294.55|292.15|295.14|292.74|295.34|292.94|294.55|292.15|0
1650981300000|2022-04-26 13:55:00|295.34|292.94|293.77|291.37|295.34|292.94|293.58|291.18|0
1650981310000|2022-04-26 13:55:10|293.97|291.57|293.38|290.98|293.97|291.57|293.38|290.98|0
1650981320000|2022-04-26 13:55:20|293.77|291.37|293.58|291.18|294.16|291.76|293.58|291.18|0
1650981330000|2022-04-26 13:55:30|294.36|291.96|294.16|291.76|294.36|291.96|293.68|291.28|0
1650981340000|2022-04-26 13:55:40|294.55|292.15|293.97|291.57|294.55|292.15|293.97|291.57|0
1650981350000|2022-04-26 13:55:50|294.16|291.76|294.66|292.26|294.75|292.35|294.16|291.76|0
1650981360000|2022-04-26 13:56:00|293.97|291.57|293.19|290.79|293.97|291.57|293.19|290.79|0
1650981370000|2022-04-26 13:56:10|293.58|291.18|293.58|291.18|293.58|291.18|293.38|290.98|0
1650981380000|2022-04-26 13:56:20|292.99|290.59|293.58|291.18|293.58|291.18|292.99|290.59|0
1650981390000|2022-04-26 13:56:30|293.97|291.57|293.87|291.47|293.97|291.57|293.58|291.18|0
1650981400000|2022-04-26 13:56:40|294.55|292.15|295.53|293.13|295.53|293.13|294.55|292.15|0
1650981410000|2022-04-26 13:56:50|295.14|292.74|294.75|292.35|295.14|292.74|294.55|292.15|0
1650981420000|2022-04-26 13:57:00|294.36|291.96|294.36|291.96|294.55|292.15|294.36|291.96|0
1650981430000|2022-04-26 13:57:10|294.75|292.35|295.14|292.74|295.14|292.74|294.36|291.96|0
1650981440000|2022-04-26 13:57:20|294.94|292.54|295.14|292.74|295.14|292.74|294.75|292.35|0
1650981450000|2022-04-26 13:57:30|295.34|292.94|295.73|293.33|295.73|293.33|295.14|292.74|0
1650981460000|2022-04-26 13:57:40|295.92|293.52|295.73|293.33|295.92|293.52|295.73|293.33|0
1650981470000|2022-04-26 13:57:50|295.92|293.52|295.63|293.23|296.12|293.72|295.63|293.23|0
1650981480000|2022-04-26 13:58:00|295.73|293.33|295.73|293.33|296.31|293.91|295.73|293.33|0
1650981490000|2022-04-26 13:58:10|295.63|293.23|295.33|292.93|296.12|293.72|295.33|292.93|0
1650981500000|2022-04-26 13:58:20|294.75|292.35|294.36|291.96|294.94|292.54|294.36|291.96|0
1650981510000|2022-04-26 13:58:30|294.55|292.15|294.55|292.15|294.55|292.15|294.26|291.86|0
1650981520000|2022-04-26 13:58:40|294.75|292.35|294.55|292.15|294.75|292.35|294.16|291.76|0
1650981530000|2022-04-26 13:58:50|294.94|292.54|294.94|292.54|294.94|292.54|294.55|292.15|0
1650981540000|2022-04-26 13:59:00|294.85|292.45|294.75|292.35|294.94|292.54|294.75|292.35|0
1650981550000|2022-04-26 13:59:10|293.97|291.57|293.38|290.98|294.16|291.76|293.38|290.98|0
1650981560000|2022-04-26 13:59:20|293.19|290.79|292.99|290.59|293.19|290.79|292.99|290.59|0
1650981570000|2022-04-26 13:59:30|292.8|290.4|292.8|290.4|293.19|290.79|292.8|290.4|0
1650981580000|2022-04-26 13:59:40|292.9|290.5|293.38|290.98|293.38|290.98|292.8|290.4|0
1650981590000|2022-04-26 13:59:50|293.77|291.37|293.48|291.08|293.87|291.47|293.48|291.08|0
1650981600000|2022-04-26 14:00:00|293.97|291.57|293.29|290.89|294.36|291.96|293.29|290.89|0
1650981610000|2022-04-26 14:00:10|294.07|291.67|294.26|291.86|294.26|291.86|294.07|291.67|0
1650981620000|2022-04-26 14:00:20|292.8|290.4|293.87|291.47|293.87|291.47|292.8|290.4|0
1650981630000|2022-04-26 14:00:30|294.75|292.35|295.14|292.74|295.33|292.93|294.75|292.35|0
1650981640000|2022-04-26 14:00:40|293.58|291.18|292.41|290.01|293.58|291.18|292.41|290.01|0
1650981650000|2022-04-26 14:00:50|292.99|290.59|292.99|290.59|293.77|291.37|292.8|290.4|0
1650981660000|2022-04-26 14:01:00|293.38|290.98|293.18|290.78|293.77|291.37|293.18|290.78|0
1650981670000|2022-04-26 14:01:10|293.77|291.37|295.14|292.74|295.14|292.74|293.77|291.37|0
1650981680000|2022-04-26 14:01:20|295.33|292.93|295.14|292.74|295.53|293.13|295.14|292.74|0
1650981690000|2022-04-26 14:01:30|295.92|293.52|295.53|293.13|296.12|293.72|295.53|293.13|0
1650981700000|2022-04-26 14:01:40|294.94|292.54|294.55|292.15|295.14|292.74|294.55|292.15|0
1650981710000|2022-04-26 14:01:50|295.33|292.93|294.94|292.54|295.33|292.93|294.75|292.35|0
1650981720000|2022-04-26 14:02:00|295.72|293.32|296.22|293.82|296.51|294.11|295.72|293.32|0
1650981730000|2022-04-26 14:02:10|296.31|293.91|296.12|293.72|296.31|293.91|296.12|293.72|0
1650981740000|2022-04-26 14:02:20|295.92|293.52|296.12|293.72|296.31|293.91|295.92|293.52|0
1650981750000|2022-04-26 14:02:30|296.31|293.91|295.92|293.52|296.31|293.91|295.92|293.52|0
1650981760000|2022-04-26 14:02:40|295.33|292.93|295.92|293.52|295.92|293.52|295.33|292.93|0
1650981770000|2022-04-26 14:02:50|296.31|293.91|296.31|293.91|296.51|294.11|296.31|293.91|0
1650981780000|2022-04-26 14:03:00|296.51|294.11|296.11|293.71|296.51|294.11|296.11|293.71|0
1650981790000|2022-04-26 14:03:10|295.92|293.52|295.33|292.93|296.51|294.11|295.33|292.93|0
1650981800000|2022-04-26 14:03:20|295.53|293.13|296.11|293.71|296.11|293.71|295.53|293.13|0
1650981810000|2022-04-26 14:03:30|295.92|293.52|295.92|293.52|295.92|293.52|295.53|293.13|0
1650981820000|2022-04-26 14:03:40|295.72|293.32|295.72|293.32|295.72|293.32|295.53|293.13|0
1650981830000|2022-04-26 14:03:50|294.74|292.34|294.16|291.76|294.94|292.54|294.16|291.76|0
1650981840000|2022-04-26 14:04:00|294.55|292.15|294.16|291.76|294.94|292.54|294.16|291.76|0
1650981850000|2022-04-26 14:04:10|294.35|291.95|294.74|292.34|294.74|292.34|294.35|291.95|0
1650981860000|2022-04-26 14:04:20|295.14|292.74|295.92|293.52|295.92|293.52|295.14|292.74|0
1650981870000|2022-04-26 14:04:30|295.72|293.32|295.53|293.13|295.92|293.52|295.53|293.13|0
1650981880000|2022-04-26 14:04:40|295.33|292.93|296.11|293.71|296.11|293.71|295.33|292.93|0
1650981890000|2022-04-26 14:04:50|295.53|293.13|293.57|291.17|295.53|293.13|293.57|291.17|0
1650981900000|2022-04-26 14:05:00|294.16|291.76|293.18|290.78|294.16|291.76|293.18|290.78|0
1650981910000|2022-04-26 14:05:10|292.79|290.39|292.01|289.61|292.79|290.39|292.01|289.61|0
1650981920000|2022-04-26 14:05:20|291.62|289.22|291.24|288.84|291.62|289.22|291.24|288.84|0
1650981930000|2022-04-26 14:05:30|290.26|287.86|290.07|287.67|290.85|288.45|290.07|287.67|0
1650981940000|2022-04-26 14:05:40|290.46|288.06|290.26|287.86|291.04|288.64|290.26|287.86|0
1650981950000|2022-04-26 14:05:50|290.65|288.25|290.26|287.86|290.65|288.25|289.88|287.48|0
1650981960000|2022-04-26 14:06:00|290.46|288.06|289.68|287.28|290.46|288.06|289.68|287.28|0
1650981970000|2022-04-26 14:06:10|289.88|287.48|290.07|287.67|290.65|288.25|289.88|287.48|0
1650981980000|2022-04-26 14:06:20|290.26|287.86|289.68|287.28|290.26|287.86|289.68|287.28|0
1650981990000|2022-04-26 14:06:30|290.07|287.67|289.68|287.28|290.07|287.67|289.68|287.28|0
1650982000000|2022-04-26 14:06:40|289.88|287.48|289.68|287.28|289.88|287.48|289.68|287.28|0
1650982010000|2022-04-26 14:06:50|289.88|287.48|288.71|286.31|290.07|287.67|288.71|286.31|0
1650982020000|2022-04-26 14:07:00|288.91|286.51|287.94|285.54|288.91|286.51|287.94|285.54|0
1650982030000|2022-04-26 14:07:10|287.75|285.35|289.29|286.89|289.29|286.89|287.75|285.35|0
1650982040000|2022-04-26 14:07:20|289.39|286.99|289.68|287.28|289.68|287.28|289.39|286.99|0
1650982050000|2022-04-26 14:07:30|289.88|287.48|289.1|286.7|290.07|287.67|289.1|286.7|0
1650982060000|2022-04-26 14:07:40|288.52|286.12|287.65|285.25|288.52|286.12|287.65|285.25|0
1650982070000|2022-04-26 14:07:50|287.85|285.45|287.36|284.96|288.52|286.12|287.36|284.96|0
1650982080000|2022-04-26 14:08:00|287.75|285.35|287.55|285.15|287.94|285.54|287.55|285.15|0
1650982090000|2022-04-26 14:08:10|288.52|286.12|289.49|287.09|289.49|287.09|288.52|286.12|0
1650982100000|2022-04-26 14:08:20|289.87|287.47|290.07|287.67|290.07|287.67|289.87|287.47|0
1650982110000|2022-04-26 14:08:30|289.87|287.47|290.26|287.86|290.26|287.86|289.87|287.47|0
1650982120000|2022-04-26 14:08:40|290.46|288.06|291.04|288.64|291.04|288.64|290.46|288.06|0
1650982130000|2022-04-26 14:08:50|290.85|288.45|290.07|287.67|290.85|288.45|290.07|287.67|0
1650982140000|2022-04-26 14:09:00|289.68|287.28|290.65|288.25|290.65|288.25|289.68|287.28|0
1650982150000|2022-04-26 14:09:10|290.84|288.44|291.04|288.64|291.04|288.64|290.56|288.16|0
1650982160000|2022-04-26 14:09:20|290.65|288.25|290.36|287.96|290.65|288.25|290.36|287.96|0
1650982170000|2022-04-26 14:09:30|289.87|287.47|288.71|286.31|289.87|287.47|288.71|286.31|0
1650982180000|2022-04-26 14:09:40|288.13|285.73|287.36|284.96|288.13|285.73|287.36|284.96|0
1650982190000|2022-04-26 14:09:50|287.94|285.54|288.13|285.73|288.32|285.92|287.94|285.54|0
1650982200000|2022-04-26 14:10:00|288.91|286.51|288.52|286.12|289.1|286.7|288.52|286.12|0
1650982210000|2022-04-26 14:10:10|288.13|285.73|287.36|284.96|288.13|285.73|287.36|284.96|0
1650982220000|2022-04-26 14:10:20|287.55|285.15|288.71|286.31|288.71|286.31|287.36|284.96|0
1650982230000|2022-04-26 14:10:30|288.32|285.92|287.55|285.15|288.32|285.92|287.55|285.15|0
1650982240000|2022-04-26 14:10:40|287.94|285.54|287.55|285.15|287.94|285.54|287.55|285.15|0
1650982250000|2022-04-26 14:10:50|288.52|286.12|288.9|286.5|288.9|286.5|288.52|286.12|0
1650982260000|2022-04-26 14:11:00|289.1|286.7|289.1|286.7|289.1|286.7|288.71|286.31|0
1650982270000|2022-04-26 14:11:10|288.71|286.31|289.49|287.09|289.49|287.09|288.71|286.31|0
1650982280000|2022-04-26 14:11:20|289.29|286.89|289.1|286.7|289.49|287.09|289.1|286.7|0
1650982290000|2022-04-26 14:11:30|289.68|287.28|291.23|288.83|291.43|289.03|289.68|287.28|0
1650982300000|2022-04-26 14:11:40|291.62|289.22|292.2|289.8|292.2|289.8|291.62|289.22|0
1650982310000|2022-04-26 14:11:50|292.98|290.58|293.37|290.97|293.37|290.97|292.98|290.58|0
1650982320000|2022-04-26 14:12:00|293.86|291.46|294.06|291.66|294.06|291.66|293.57|291.17|0
1650982330000|2022-04-26 14:12:10|293.96|291.56|294.15|291.75|294.15|291.75|293.76|291.36|0
1650982340000|2022-04-26 14:12:20|294.35|291.95|294.74|292.34|294.74|292.34|294.35|291.95|0
1650982350000|2022-04-26 14:12:30|294.54|292.14|294.35|291.95|294.74|292.34|293.96|291.56|0
1650982360000|2022-04-26 14:12:40|294.74|292.34|294.54|292.14|294.74|292.34|294.54|292.14|0
1650982370000|2022-04-26 14:12:50|295.13|292.73|295.13|292.73|295.33|292.93|295.13|292.73|0
1650982380000|2022-04-26 14:13:00|295.33|292.93|296.7|294.3|296.7|294.3|295.33|292.93|0
1650982390000|2022-04-26 14:13:10|296.21|293.81|295.91|293.51|296.21|293.81|295.91|293.51|0
1650982400000|2022-04-26 14:13:20|296.11|293.71|296.5|294.1|296.89|294.49|296.11|293.71|0
1650982410000|2022-04-26 14:13:30|295.91|293.51|295.91|293.51|295.91|293.51|295.33|292.93|0
1650982420000|2022-04-26 14:13:40|295.52|293.12|296.11|293.71|296.11|293.71|295.52|293.12|0
1650982430000|2022-04-26 14:13:50|296.7|294.3|296.5|294.1|296.89|294.49|296.3|293.9|0
1650982440000|2022-04-26 14:14:00|296.89|294.49|296.5|294.1|296.89|294.49|296.5|294.1|0
1650982450000|2022-04-26 14:14:10|296.7|294.3|295.33|292.93|296.7|294.3|295.33|292.93|0
1650982460000|2022-04-26 14:14:20|296.21|293.81|295.91|293.51|296.3|293.9|295.72|293.32|0
1650982470000|2022-04-26 14:14:30|295.72|293.32|295.72|293.32|296.11|293.71|295.72|293.32|0
1650982480000|2022-04-26 14:14:40|296.3|293.9|296.5|294.1|296.5|294.1|296.3|293.9|0
1650982490000|2022-04-26 14:14:50|296.7|294.3|296.5|294.1|296.89|294.49|296.5|294.1|0
1650982500000|2022-04-26 14:15:00|297.09|294.69|297.48|295.08|297.48|295.08|297.09|294.69|0
1650982510000|2022-04-26 14:15:10|298.07|295.67|299.25|296.85|299.25|296.85|298.07|295.67|0
1650982520000|2022-04-26 14:15:20|298.86|296.46|300.04|297.64|300.04|297.64|298.86|296.46|0
1650982530000|2022-04-26 14:15:30|300.23|297.83|300.63|298.23|300.63|298.23|300.23|297.83|0
1650982540000|2022-04-26 14:15:40|300.23|297.83|300.43|298.03|300.43|298.03|299.45|297.05|0
1650982550000|2022-04-26 14:15:50|300.63|298.23|301.22|298.82|301.22|298.82|300.63|298.23|0
1650982560000|2022-04-26 14:16:00|299.55|297.15|301.71|299.31|301.71|299.31|299.55|297.15|0
1650982570000|2022-04-26 14:16:10|302.31|299.91|302.63|300.23|302.63|300.23|301.71|299.31|0
1650982580000|2022-04-26 14:16:20|302.83|300.43|304.01|301.61|304.61|302.21|302.83|300.43|0
1650982590000|2022-04-26 14:16:30|303.82|301.42|304.41|302.01|304.8|302.4|303.82|301.42|0
1650982600000|2022-04-26 14:16:40|305|302.6|304.8|302.4|305|302.6|304.61|302.21|0
1650982610000|2022-04-26 14:16:50|305|302.6|305.79|303.39|305.79|303.39|305|302.6|0
1650982620000|2022-04-26 14:17:00|305.2|302.8|304.8|302.4|305.99|303.59|304.8|302.4|0
1650982630000|2022-04-26 14:17:10|305.2|302.8|305.99|303.59|305.99|303.59|304.8|302.4|0
1650982640000|2022-04-26 14:17:20|306.19|303.79|305.79|303.39|306.19|303.79|305.79|303.39|0
1650982650000|2022-04-26 14:17:30|305.4|303|304.8|302.4|305.4|303|304.01|301.61|0
1650982660000|2022-04-26 14:17:40|305.6|303.2|305|302.6|305.6|303.2|305|302.6|0
1650982670000|2022-04-26 14:17:50|304.61|302.21|304.21|301.81|304.8|302.4|304.21|301.81|0
1650982680000|2022-04-26 14:18:00|305.4|303|305.6|303.2|305.6|303.2|305.4|303|0
1650982690000|2022-04-26 14:18:10|306.19|303.79|305.79|303.39|306.19|303.79|305.79|303.39|0
1650982700000|2022-04-26 14:18:20|306.59|304.19|306.98|304.58|306.98|304.58|306.59|304.19|0
1650982710000|2022-04-26 14:18:30|307.38|304.98|305.79|303.39|307.48|305.08|305.79|303.39|0
1650982720000|2022-04-26 14:18:40|306.39|303.99|307.78|305.38|307.78|305.38|306.39|303.99|0
1650982730000|2022-04-26 14:18:50|307.58|305.18|308.57|306.17|308.77|306.37|307.58|305.18|0
1650982740000|2022-04-26 14:19:00|308.77|306.37|308.37|305.97|308.77|306.37|308.37|305.97|0
1650982750000|2022-04-26 14:19:10|308.17|305.77|308.57|306.17|308.57|306.17|308.17|305.77|0
1650982760000|2022-04-26 14:19:20|308.77|306.37|308.77|306.37|308.77|306.37|308.37|305.97|0
1650982770000|2022-04-26 14:19:30|308.57|306.17|307.58|305.18|308.57|306.17|307.58|305.18|0
1650982780000|2022-04-26 14:19:40|306.39|303.99|306.59|304.19|306.59|304.19|305.79|303.39|0
1650982790000|2022-04-26 14:19:50|306.78|304.38|306.98|304.58|306.98|304.58|306.78|304.38|0
1650982800000|2022-04-26 14:20:00|307.58|305.18|308.37|305.97|308.37|305.97|307.58|305.18|0
1650982810000|2022-04-26 14:20:10|308.57|306.17|308.77|306.37|308.97|306.57|308.57|306.17|0
1650982820000|2022-04-26 14:20:20|308.37|305.97|306.59|304.19|308.37|305.97|306.59|304.19|0
1650982830000|2022-04-26 14:20:30|306.39|303.99|305.2|302.8|306.39|303.99|305.2|302.8|0
1650982840000|2022-04-26 14:20:40|307.18|304.78|306.59|304.19|307.18|304.78|306.19|303.79|0
1650982850000|2022-04-26 14:20:50|305.99|303.59|305.99|303.59|305.99|303.59|305.9|303.5|0
1650982860000|2022-04-26 14:21:00|306.58|304.18|307.18|304.78|307.18|304.78|306.39|303.99|0
1650982870000|2022-04-26 14:21:10|306.78|304.38|307.38|304.98|307.58|305.18|306.78|304.38|0
1650982880000|2022-04-26 14:21:20|307.97|305.57|308.57|306.17|308.77|306.37|307.97|305.57|0
1650982890000|2022-04-26 14:21:30|309.17|306.77|309.97|307.57|310.16|307.76|309.17|306.77|0
1650982900000|2022-04-26 14:21:40|309.77|307.37|310.56|308.16|310.56|308.16|309.77|307.37|0
1650982910000|2022-04-26 14:21:50|312.76|310.36|311.76|309.36|312.76|310.36|311.76|309.36|0
1650982920000|2022-04-26 14:22:00|311.96|309.56|310.16|307.76|311.96|309.56|310.16|307.76|0
1650982930000|2022-04-26 14:22:10|309.97|307.57|308.97|306.57|309.97|307.57|308.97|306.57|0
1650982940000|2022-04-26 14:22:20|309.17|306.77|310.56|308.16|310.56|308.16|309.17|306.77|0
1650982950000|2022-04-26 14:22:30|310.76|308.36|309.96|307.56|310.76|308.36|309.57|307.17|0
1650982960000|2022-04-26 14:22:40|309.77|307.37|308.97|306.57|310.16|307.76|308.97|306.57|0
1650982970000|2022-04-26 14:22:50|308.37|305.97|308.37|305.97|308.37|305.97|307.88|305.48|0
1650982980000|2022-04-26 14:23:00|308.57|306.17|308.57|306.17|308.77|306.37|308.37|305.97|0
1650982990000|2022-04-26 14:23:10|307.97|305.57|307.18|304.78|307.97|305.57|307.18|304.78|0
1650983000000|2022-04-26 14:23:20|307.38|304.98|306.98|304.58|307.38|304.98|306.78|304.38|0
1650983010000|2022-04-26 14:23:30|306.89|304.49|306.98|304.58|306.98|304.58|306.89|304.49|0
1650983020000|2022-04-26 14:23:40|307.18|304.78|307.58|305.18|307.77|305.37|307.18|304.78|0
1650983030000|2022-04-26 14:23:50|306.58|304.18|307.38|304.98|307.38|304.98|306.58|304.18|0
1650983040000|2022-04-26 14:24:00|307.77|305.37|307.58|305.18|308.08|305.68|307.58|305.18|0
1650983050000|2022-04-26 14:24:10|307.77|305.37|308.17|305.77|308.17|305.77|307.77|305.37|0
1650983060000|2022-04-26 14:24:20|308.37|305.97|309.76|307.36|309.76|307.36|308.37|305.97|0
1650983070000|2022-04-26 14:24:30|309.57|307.17|309.57|307.17|309.96|307.56|309.57|307.17|0
1650983080000|2022-04-26 14:24:40|308.97|306.57|308.97|306.57|309.37|306.97|308.97|306.57|0
1650983090000|2022-04-26 14:24:50|309.56|307.16|309.67|307.27|309.67|307.27|309.07|306.67|0
1650983100000|2022-04-26 14:25:00|309.96|307.56|309.37|306.97|309.96|307.56|309.37|306.97|0
1650983110000|2022-04-26 14:25:10|308.97|306.57|308.57|306.17|308.97|306.57|308.57|306.17|0
1650983120000|2022-04-26 14:25:20|308.37|305.97|308.37|305.97|308.37|305.97|307.58|305.18|0
1650983130000|2022-04-26 14:25:30|308.17|305.77|308.57|306.17|308.57|306.17|308.17|305.77|0
1650983140000|2022-04-26 14:25:40|308.47|306.07|308.37|305.97|308.47|306.07|308.37|305.97|0
1650983150000|2022-04-26 14:25:50|308.17|305.77|308.57|306.17|308.77|306.37|308.17|305.77|0
1650983160000|2022-04-26 14:26:00|308.37|305.97|309.76|307.36|309.96|307.56|308.37|305.97|0
1650983170000|2022-04-26 14:26:10|310.16|307.76|310.56|308.16|310.56|308.16|309.96|307.56|0
1650983180000|2022-04-26 14:26:20|310.36|307.96|310.16|307.76|310.36|307.96|309.96|307.56|0
1650983190000|2022-04-26 14:26:30|310.36|307.96|310.56|308.16|310.56|308.16|309.96|307.56|0
1650983200000|2022-04-26 14:26:40|310.96|308.56|310.76|308.36|311.16|308.76|310.76|308.36|0
1650983210000|2022-04-26 14:26:50|310.56|308.16|310.07|307.67|310.56|308.16|309.76|307.36|0
1650983220000|2022-04-26 14:27:00|310.76|308.36|311.36|308.96|311.36|308.96|310.76|308.36|0
1650983230000|2022-04-26 14:27:10|311.96|309.56|311.96|309.56|312.36|309.96|311.96|309.56|0
1650983240000|2022-04-26 14:27:20|311.76|309.36|310.96|308.56|312.16|309.76|310.96|308.56|0
1650983250000|2022-04-26 14:27:30|310.56|308.16|308.57|306.17|310.56|308.16|308.57|306.17|0
1650983260000|2022-04-26 14:27:40|309.16|306.76|309.47|307.07|309.56|307.16|309.16|306.76|0
1650983270000|2022-04-26 14:27:50|309.16|306.76|309.76|307.36|309.76|307.36|309.16|306.76|0
1650983280000|2022-04-26 14:28:00|309.47|307.07|309.36|306.96|309.47|307.07|308.97|306.57|0
1650983290000|2022-04-26 14:28:10|309.27|306.87|308.17|305.77|309.27|306.87|308.17|305.77|0
1650983300000|2022-04-26 14:28:20|307.97|305.57|307.57|305.17|307.97|305.57|307.37|304.97|0
1650983310000|2022-04-26 14:28:30|307.97|305.57|308.17|305.77|308.17|305.77|307.37|304.97|0
1650983320000|2022-04-26 14:28:40|308.37|305.97|308.57|306.17|308.57|306.17|308.37|305.97|0
1650983330000|2022-04-26 14:28:50|308.77|306.37|307.97|305.57|308.77|306.37|307.57|305.17|0
1650983340000|2022-04-26 14:29:00|308.77|306.37|309.76|307.36|309.76|307.36|308.77|306.37|0
1650983350000|2022-04-26 14:29:10|309.67|307.27|309.16|306.76|309.67|307.27|309.16|306.76|0
1650983360000|2022-04-26 14:29:20|309.36|306.96|308.96|306.56|309.36|306.96|308.96|306.56|0
1650983370000|2022-04-26 14:29:30|308.57|306.17|306.38|303.98|308.57|306.17|306.38|303.98|0
1650983380000|2022-04-26 14:29:40|306.09|303.69|305.98|303.58|306.58|304.18|305.98|303.58|0
1650983390000|2022-04-26 14:29:50|306.18|303.78|304.99|302.59|306.18|303.78|304.99|302.59|0
1650983400000|2022-04-26 14:30:00|304.4|302|306.18|303.78|306.18|303.78|304.4|302|0
1650983410000|2022-04-26 14:30:10|306.58|304.18|307.57|305.17|307.57|305.17|306.58|304.18|0
1650983420000|2022-04-26 14:30:20|307.77|305.37|307.17|304.77|307.77|305.37|307.17|304.77|0
1650983430000|2022-04-26 14:30:30|306.98|304.58|305.59|303.19|306.98|304.58|305.59|303.19|0
1650983440000|2022-04-26 14:30:40|305.39|302.99|305.39|302.99|305.59|303.19|305.39|302.99|0
1650983450000|2022-04-26 14:30:50|305.98|303.58|305.59|303.19|306.18|303.78|305.59|303.19|0
1650983460000|2022-04-26 14:31:00|305.49|303.09|307.37|304.97|307.37|304.97|305.49|303.09|0
1650983470000|2022-04-26 14:31:10|307.57|305.17|307.57|305.17|307.77|305.37|307.17|304.77|0
1650983480000|2022-04-26 14:31:20|306.88|304.48|306.58|304.18|306.98|304.58|306.58|304.18|0
1650983490000|2022-04-26 14:31:30|305.49|303.09|304.2|301.8|305.59|303.19|304.2|301.8|0
1650983500000|2022-04-26 14:31:40|304.4|302|304.8|302.4|304.8|302.4|304|301.6|0
1650983510000|2022-04-26 14:31:50|304.99|302.59|304.6|302.2|304.99|302.59|304.6|302.2|0
1650983520000|2022-04-26 14:32:00|304.8|302.4|306.18|303.78|306.18|303.78|304.8|302.4|0
1650983530000|2022-04-26 14:32:10|305.98|303.58|305.98|303.58|306.38|303.98|305.98|303.58|0
1650983540000|2022-04-26 14:32:20|306.58|304.18|306.78|304.38|306.78|304.38|306.18|303.78|0
1650983550000|2022-04-26 14:32:30|305.98|303.58|306.58|304.18|306.58|304.18|305.19|302.79|0
1650983560000|2022-04-26 14:32:40|306.38|303.98|307.37|304.97|307.37|304.97|306.38|303.98|0
1650983570000|2022-04-26 14:32:50|307.77|305.37|307.37|304.97|307.77|305.37|307.37|304.97|0
1650983580000|2022-04-26 14:33:00|307.77|305.37|307.77|305.37|308.37|305.97|307.77|305.37|0
1650983590000|2022-04-26 14:33:10|307.67|305.27|307.97|305.57|307.97|305.57|307.67|305.27|0
1650983600000|2022-04-26 14:33:20|308.76|306.36|308.56|306.16|308.76|306.36|307.97|305.57|0
1650983610000|2022-04-26 14:33:30|308.76|306.36|309.16|306.76|309.16|306.76|308.56|306.16|0
1650983620000|2022-04-26 14:33:40|309.26|306.86|308.96|306.56|309.26|306.86|308.37|305.97|0
1650983630000|2022-04-26 14:33:50|309.36|306.96|310.06|307.66|310.16|307.76|309.36|306.96|0
1650983640000|2022-04-26 14:34:00|309.76|307.36|310.76|308.36|310.76|308.36|309.76|307.36|0
1650983650000|2022-04-26 14:34:10|310.16|307.76|311.75|309.35|311.75|309.35|310.16|307.76|0
1650983660000|2022-04-26 14:34:20|311.55|309.15|311.75|309.35|311.75|309.35|311.55|309.15|0
1650983670000|2022-04-26 14:34:30|311.55|309.15|311.35|308.95|311.55|309.15|310.96|308.56|0
1650983680000|2022-04-26 14:34:40|311.75|309.35|311.55|309.15|311.75|309.35|311.16|308.76|0
1650983690000|2022-04-26 14:34:50|311.75|309.35|311.46|309.06|311.95|309.55|311.35|308.95|0
1650983700000|2022-04-26 14:35:00|311.95|309.55|311.75|309.35|311.95|309.55|311.55|309.15|0
1650983710000|2022-04-26 14:35:10|311.55|309.15|310.36|307.96|311.55|309.15|310.36|307.96|0
1650983720000|2022-04-26 14:35:20|309.96|307.56|309.96|307.56|309.96|307.56|309.26|306.86|0
1650983730000|2022-04-26 14:35:30|309.76|307.36|310.36|307.96|310.36|307.96|309.76|307.36|0
1650983740000|2022-04-26 14:35:40|310.56|308.16|310.76|308.36|310.76|308.36|310.56|308.16|0
1650983750000|2022-04-26 14:35:50|310.86|308.46|311.55|309.15|311.55|309.15|310.86|308.46|0
1650983760000|2022-04-26 14:36:00|311.35|308.95|311.66|309.26|311.66|309.26|311.35|308.95|0
1650983770000|2022-04-26 14:36:10|311.95|309.55|309.96|307.56|311.95|309.55|309.96|307.56|0
1650983780000|2022-04-26 14:36:20|309.36|306.96|310.16|307.76|310.16|307.76|309.36|306.96|0
1650983790000|2022-04-26 14:36:30|309.96|307.56|309.36|306.96|309.96|307.56|309.16|306.76|0
1650983800000|2022-04-26 14:36:40|309.76|307.36|310.75|308.35|310.75|308.35|309.76|307.36|0
1650983810000|2022-04-26 14:36:50|310.36|307.96|310.55|308.15|310.75|308.35|310.16|307.76|0
1650983820000|2022-04-26 14:37:00|310.95|308.55|310.95|308.55|311.35|308.95|310.75|308.35|0
1650983830000|2022-04-26 14:37:10|310.55|308.15|309.96|307.56|310.55|308.15|309.96|307.56|0
1650983840000|2022-04-26 14:37:20|310.55|308.15|310.36|307.96|310.95|308.55|310.36|307.96|0
1650983850000|2022-04-26 14:37:30|309.96|307.56|309.96|307.56|309.96|307.56|309.76|307.36|0
1650983860000|2022-04-26 14:37:40|310.35|307.95|310.16|307.76|310.55|308.15|310.16|307.76|0
1650983870000|2022-04-26 14:37:50|309.76|307.36|308.16|305.76|309.76|307.36|308.16|305.76|0
1650983880000|2022-04-26 14:38:00|308.36|305.96|308.36|305.96|308.96|306.56|308.36|305.96|0
1650983890000|2022-04-26 14:38:10|308.16|305.76|307.37|304.97|308.47|306.07|307.37|304.97|0
1650983900000|2022-04-26 14:38:20|306.97|304.57|307.67|305.27|307.67|305.27|306.97|304.57|0
1650983910000|2022-04-26 14:38:30|308.56|306.16|310.95|308.55|310.95|308.55|308.56|306.16|0
1650983920000|2022-04-26 14:38:40|312.15|309.75|315.36|312.96|315.36|312.96|312.15|309.75|0
1650983930000|2022-04-26 14:38:50|315.16|312.76|315.76|313.36|315.96|313.56|315.16|312.76|0
1650983940000|2022-04-26 14:39:00|315.16|312.76|313.75|311.35|315.16|312.76|313.75|311.35|0
1650983950000|2022-04-26 14:39:10|314.56|312.16|314.06|311.66|314.56|312.16|314.06|311.66|0
1650983960000|2022-04-26 14:39:20|312.15|309.75|310.75|308.35|312.55|310.15|310.75|308.35|0
1650983970000|2022-04-26 14:39:30|310.26|307.86|310.75|308.35|310.75|308.35|309.86|307.46|0
1650983980000|2022-04-26 14:39:40|310.95|308.55|312.55|310.15|312.55|310.15|310.95|308.55|0
1650983990000|2022-04-26 14:39:50|312.15|309.75|312.95|310.55|312.95|310.55|312.15|309.75|0
1650984000000|2022-04-26 14:40:00|312.55|310.15|312.66|310.26|313.15|310.75|312.55|310.15|0
1650984010000|2022-04-26 14:40:10|312.95|310.55|313.35|310.95|313.55|311.15|312.95|310.55|0
1650984020000|2022-04-26 14:40:20|313.75|311.35|313.75|311.35|313.95|311.55|313.75|311.35|0
1650984030000|2022-04-26 14:40:30|312.35|309.95|312.95|310.55|312.95|310.55|312.15|309.75|0
1650984040000|2022-04-26 14:40:40|313.55|311.15|313.55|311.15|313.95|311.55|313.55|311.15|0
1650984050000|2022-04-26 14:40:50|314.15|311.75|313.95|311.55|314.35|311.95|313.95|311.55|0
1650984060000|2022-04-26 14:41:00|314.35|311.95|313.55|311.15|314.55|312.15|313.55|311.15|0
1650984070000|2022-04-26 14:41:10|314.55|312.15|315.36|312.96|315.36|312.96|314.55|312.15|0
1650984080000|2022-04-26 14:41:20|315.96|313.56|316.16|313.76|316.36|313.96|315.96|313.56|0
1650984090000|2022-04-26 14:41:30|315.96|313.56|316.97|314.57|316.97|314.57|315.96|313.56|0
1650984100000|2022-04-26 14:41:40|317.47|315.07|318.78|316.38|319.18|316.78|317.47|315.07|0
1650984110000|2022-04-26 14:41:50|318.98|316.58|319.18|316.78|319.18|316.78|318.78|316.38|0
1650984120000|2022-04-26 14:42:00|319.79|317.39|320.2|317.8|320.2|317.8|318.98|316.58|0
1650984130000|2022-04-26 14:42:10|319.79|317.39|319.99|317.59|320.4|318|319.59|317.19|0
1650984140000|2022-04-26 14:42:20|319.79|317.39|318.58|316.18|319.79|317.39|318.58|316.18|0
1650984150000|2022-04-26 14:42:30|318.48|316.08|319.18|316.78|319.18|316.78|318.48|316.08|0
1650984160000|2022-04-26 14:42:40|318.18|315.78|317.68|315.28|318.18|315.78|317.57|315.17|0
1650984170000|2022-04-26 14:42:50|317.57|315.17|315.56|313.16|317.57|315.17|315.56|313.16|0
1650984180000|2022-04-26 14:43:00|315.36|312.96|315.96|313.56|315.96|313.56|314.75|312.35|0
1650984190000|2022-04-26 14:43:10|316.06|313.66|316.1|313.7|317.17|314.77|316.06|313.66|0
1650984200000|2022-04-26 14:43:20|316.7|314.3|318.11|315.71|318.51|316.11|316.7|314.3|0
1650984210000|2022-04-26 14:43:30|317.91|315.51|317.71|315.31|318.51|316.11|317.71|315.31|0
1650984220000|2022-04-26 14:43:40|317.31|314.91|317.71|315.31|317.91|315.51|317.31|314.91|0
1650984230000|2022-04-26 14:43:50|317.51|315.11|317.21|314.81|317.51|315.11|317.11|314.71|0
1650984240000|2022-04-26 14:44:00|316.91|314.51|318.31|315.91|318.71|316.31|316.91|314.51|0
1650984250000|2022-04-26 14:44:10|318.51|316.11|316.71|314.31|318.91|316.51|316.71|314.31|0
1650984260000|2022-04-26 14:44:20|317.11|314.71|318.51|316.11|318.71|316.31|317.11|314.71|0
1650984270000|2022-04-26 14:44:30|319.31|316.91|319.72|317.32|319.92|317.52|319.31|316.91|0
1650984280000|2022-04-26 14:44:40|319.11|316.71|319.02|316.62|319.11|316.71|319.02|316.62|0
1650984290000|2022-04-26 14:44:50|318.31|315.91|318.71|316.31|318.71|316.31|317.91|315.51|0
1650984300000|2022-04-26 14:45:00|319.11|316.71|318.91|316.51|319.11|316.71|318.71|316.31|0
1650984310000|2022-04-26 14:45:10|318.71|316.31|317.11|314.71|318.71|316.31|317.11|314.71|0
1650984320000|2022-04-26 14:45:20|315.31|312.91|316.71|314.31|316.71|314.31|315.31|312.91|0
1650984330000|2022-04-26 14:45:30|316.51|314.11|315.71|313.31|316.51|314.11|315.71|313.31|0
1650984340000|2022-04-26 14:45:40|315.51|313.11|316.11|313.71|316.11|313.71|315.51|313.11|0
1650984350000|2022-04-26 14:45:50|316.51|314.11|315.11|312.71|316.51|314.11|315.11|312.71|0
1650984360000|2022-04-26 14:46:00|314.91|312.51|314.51|312.11|314.91|312.51|314.31|311.91|0
1650984370000|2022-04-26 14:46:10|314.91|312.51|314.91|312.51|315.11|312.71|314.51|312.11|0
1650984380000|2022-04-26 14:46:20|314.71|312.31|314.31|311.91|314.71|312.31|313.91|311.51|0
1650984390000|2022-04-26 14:46:30|314.71|312.31|314.51|312.11|315.11|312.71|314.51|312.11|0
1650984400000|2022-04-26 14:46:40|314.91|312.51|315.31|312.91|315.31|312.91|314.71|312.31|0
1650984410000|2022-04-26 14:46:50|314.31|311.91|313.71|311.31|314.31|311.91|313.71|311.31|0
1650984420000|2022-04-26 14:47:00|314.71|312.31|316.11|313.71|316.11|313.71|314.71|312.31|0
1650984430000|2022-04-26 14:47:10|316.71|314.31|316.51|314.11|316.91|314.51|316.41|314.01|0
1650984440000|2022-04-26 14:47:20|315.91|313.51|315.51|313.11|316.11|313.71|315.51|313.11|0
1650984450000|2022-04-26 14:47:30|316.41|314.01|316.71|314.31|316.91|314.51|316.41|314.01|0
1650984460000|2022-04-26 14:47:40|317.11|314.71|317.11|314.71|317.31|314.91|317.11|314.71|0
1650984470000|2022-04-26 14:47:50|317.51|315.11|317.11|314.71|317.71|315.31|317.11|314.71|0
1650984480000|2022-04-26 14:48:00|317.31|314.91|316.51|314.11|317.31|314.91|316.51|314.11|0
1650984490000|2022-04-26 14:48:10|316.71|314.31|316.71|314.31|317.11|314.71|316.51|314.11|0
1650984500000|2022-04-26 14:48:20|315.91|313.51|316.31|313.91|316.71|314.31|315.91|313.51|0
1650984510000|2022-04-26 14:48:30|315.11|312.71|314.71|312.31|315.11|312.71|314.51|312.11|0
1650984520000|2022-04-26 14:48:40|315.51|313.11|313.51|311.11|316.51|314.11|313.51|311.11|0
1650984530000|2022-04-26 14:48:50|313.11|310.71|313.31|310.91|313.31|310.91|312.91|310.51|0
1650984540000|2022-04-26 14:49:00|313.61|311.21|313.31|310.91|313.71|311.31|313.31|310.91|0
1650984550000|2022-04-26 14:49:10|312.71|310.31|313.31|310.91|313.31|310.91|312.71|310.31|0
1650984560000|2022-04-26 14:49:20|314.51|312.11|313.11|310.71|314.51|312.11|313.11|310.71|0
1650984570000|2022-04-26 14:49:30|312.91|310.51|313.71|311.31|313.71|311.31|312.91|310.51|0
1650984580000|2022-04-26 14:49:40|313.31|310.91|313.31|310.91|313.31|310.91|313.11|310.71|0
1650984590000|2022-04-26 14:49:50|312.91|310.51|312.12|309.72|312.91|310.51|312.12|309.72|0
1650984600000|2022-04-26 14:50:00|312.32|309.92|313.51|311.11|313.51|311.11|312.32|309.92|0
1650984610000|2022-04-26 14:50:10|313.71|311.31|314.51|312.11|314.51|312.11|313.71|311.31|0
1650984620000|2022-04-26 14:50:20|314.71|312.31|314.91|312.51|314.91|312.51|314.71|312.31|0
1650984630000|2022-04-26 14:50:30|314.71|312.31|313.91|311.51|315.11|312.71|313.91|311.51|0
1650984640000|2022-04-26 14:50:40|313.31|310.91|314.11|311.71|314.11|311.71|313.31|310.91|0
1650984650000|2022-04-26 14:50:50|314.51|312.11|314.51|312.11|314.51|312.11|314.31|311.91|0
1650984660000|2022-04-26 14:51:00|315.3|312.9|315.3|312.9|315.3|312.9|315.01|312.61|0
1650984670000|2022-04-26 14:51:10|315.1|312.7|315.3|312.9|315.7|313.3|315.1|312.7|0
1650984680000|2022-04-26 14:51:20|315.7|313.3|315.9|313.5|315.9|313.5|315.5|313.1|0
1650984690000|2022-04-26 14:51:30|316.1|313.7|315.5|313.1|316.1|313.7|315.5|313.1|0
1650984700000|2022-04-26 14:51:40|315.3|312.9|315.5|313.1|315.5|313.1|315.3|312.9|0
1650984710000|2022-04-26 14:51:50|315.7|313.3|315.5|313.1|315.7|313.3|315.3|312.9|0
1650984720000|2022-04-26 14:52:00|315.1|312.7|314.31|311.91|315.1|312.7|314.31|311.91|0
1650984730000|2022-04-26 14:52:10|314.7|312.3|314.11|311.71|314.7|312.3|314.11|311.71|0
1650984740000|2022-04-26 14:52:20|313.71|311.31|313.51|311.11|313.71|311.31|313.41|311.01|0
1650984750000|2022-04-26 14:52:30|313.71|311.31|314.51|312.11|314.7|312.3|313.71|311.31|0
1650984760000|2022-04-26 14:52:40|314.11|311.71|313.51|311.11|314.11|311.71|313.51|311.11|0
1650984770000|2022-04-26 14:52:50|313.71|311.31|312.31|309.91|313.71|311.31|312.12|309.72|0
1650984780000|2022-04-26 14:53:00|312.51|310.11|311.72|309.32|312.51|310.11|311.72|309.32|0
1650984790000|2022-04-26 14:53:10|311.32|308.92|310.53|308.13|311.32|308.92|310.53|308.13|0
1650984800000|2022-04-26 14:53:20|310.13|307.73|311.12|308.72|311.12|308.72|310.13|307.73|0
1650984810000|2022-04-26 14:53:30|311.72|309.32|312.71|310.31|312.71|310.31|311.72|309.32|0
1650984820000|2022-04-26 14:53:40|314.11|311.71|314.9|312.5|314.9|312.5|313.91|311.51|0
1650984830000|2022-04-26 14:53:50|315.1|312.7|315.7|313.3|315.7|313.3|315.1|312.7|0
1650984840000|2022-04-26 14:54:00|315.9|313.5|316.5|314.1|316.5|314.1|315.7|313.3|0
1650984850000|2022-04-26 14:54:10|316.9|314.5|316.5|314.1|317.01|314.61|316.3|313.9|0
1650984860000|2022-04-26 14:54:20|316.7|314.3|316.5|314.1|316.7|314.3|316.1|313.7|0
1650984870000|2022-04-26 14:54:30|316.7|314.3|315.7|313.3|316.7|314.3|315.7|313.3|0
1650984880000|2022-04-26 14:54:40|315.3|312.9|315.9|313.5|315.9|313.5|314.3|311.9|0
1650984890000|2022-04-26 14:54:50|315.5|313.1|316.1|313.7|316.1|313.7|315.5|313.1|0
1650984900000|2022-04-26 14:55:00|315.9|313.5|315.3|312.9|315.9|313.5|315.3|312.9|0
1650984910000|2022-04-26 14:55:10|316.1|313.7|315.9|313.5|316.1|313.7|315.9|313.5|0
1650984920000|2022-04-26 14:55:20|315.7|313.3|314.9|312.5|315.7|313.3|314.9|312.5|0
1650984930000|2022-04-26 14:55:30|315.5|313.1|315.1|312.7|315.7|313.3|315.1|312.7|0
1650984940000|2022-04-26 14:55:40|315.3|312.9|315.1|312.7|315.3|312.9|314.9|312.5|0
1650984950000|2022-04-26 14:55:50|315.3|312.9|315.9|313.5|315.9|313.5|315.3|312.9|0
1650984960000|2022-04-26 14:56:00|315.5|313.1|314.7|312.3|315.5|313.1|314.7|312.3|0
1650984970000|2022-04-26 14:56:10|314.9|312.5|313.9|311.5|314.9|312.5|313.9|311.5|0
1650984980000|2022-04-26 14:56:20|314.9|312.5|314.9|312.5|315.3|312.9|314.9|312.5|0
1650984990000|2022-04-26 14:56:30|314.7|312.3|315.6|313.2|315.6|313.2|314.7|312.3|0
1650985000000|2022-04-26 14:56:40|315.3|312.9|315.3|312.9|315.3|312.9|314.7|312.3|0
1650985010000|2022-04-26 14:56:50|315.6|313.2|316.1|313.7|316.1|313.7|315.3|312.9|0
1650985020000|2022-04-26 14:57:00|315.9|313.5|315.9|313.5|316.7|314.3|315.9|313.5|0
1650985030000|2022-04-26 14:57:10|316.2|313.8|315.5|313.1|316.2|313.8|315.3|312.9|0
1650985040000|2022-04-26 14:57:20|314.5|312.1|315.5|313.1|315.7|313.3|314.5|312.1|0
1650985050000|2022-04-26 14:57:30|315.9|313.5|315.1|312.7|315.9|313.5|314.7|312.3|0
1650985060000|2022-04-26 14:57:40|315.5|313.1|316.1|313.7|316.1|313.7|315.5|313.1|0
1650985070000|2022-04-26 14:57:50|315.7|313.3|316.3|313.9|316.3|313.9|315.7|313.3|0
1650985080000|2022-04-26 14:58:00|316.2|313.8|316.9|314.5|316.9|314.5|316.2|313.8|0
1650985090000|2022-04-26 14:58:10|316.7|314.3|316.9|314.5|317.1|314.7|316.7|314.3|0
1650985100000|2022-04-26 14:58:20|316.4|314|316.9|314.5|316.9|314.5|316.1|313.7|0
1650985110000|2022-04-26 14:58:30|317.1|314.7|317.1|314.7|317.1|314.7|316.9|314.5|0
1650985120000|2022-04-26 14:58:40|317.5|315.1|317.3|314.9|317.5|315.1|317.1|314.7|0
1650985130000|2022-04-26 14:58:50|317.7|315.3|316.7|314.3|317.7|315.3|315.9|313.5|0
1650985140000|2022-04-26 14:59:00|316.5|314.1|316.7|314.3|316.9|314.5|316.5|314.1|0
1650985150000|2022-04-26 14:59:10|316.5|314.1|316.3|313.9|316.5|314.1|315.9|313.5|0
1650985160000|2022-04-26 14:59:20|317.1|314.7|317.1|314.7|317.3|314.9|317.1|314.7|0
1650985170000|2022-04-26 14:59:30|316.9|314.5|315.9|313.5|316.9|314.5|315.9|313.5|0
1650985180000|2022-04-26 14:59:40|316.1|313.7|316.7|314.3|316.7|314.3|316.1|313.7|0
1650985190000|2022-04-26 14:59:50|316.9|314.5|316.5|314.1|316.9|314.5|316.3|313.9|0
1650985200000|2022-04-26 15:00:00|316.9|314.5|317.5|315.1|318.1|315.7|316.9|314.5|0
1650985210000|2022-04-26 15:00:10|317.9|315.5|317.7|315.3|317.9|315.5|317.5|315.1|0
1650985220000|2022-04-26 15:00:20|318.9|316.5|319.71|317.31|319.91|317.51|318.9|316.5|0
1650985230000|2022-04-26 15:00:30|319.91|317.51|319.51|317.11|319.91|317.51|319.51|317.11|0
1650985240000|2022-04-26 15:00:40|319.1|316.7|319.1|316.7|319.3|316.9|319.1|316.7|0
1650985250000|2022-04-26 15:00:50|319.3|316.9|320.11|317.71|320.11|317.71|319.3|316.9|0
1650985260000|2022-04-26 15:01:00|320.31|317.91|320.91|318.51|320.91|318.51|320.31|317.91|0
1650985270000|2022-04-26 15:01:10|320.71|318.31|321.11|318.71|321.11|318.71|320.71|318.31|0
1650985280000|2022-04-26 15:01:20|320.91|318.51|320.11|317.71|320.91|318.51|320.11|317.71|0
1650985290000|2022-04-26 15:01:30|319.71|317.31|320.91|318.51|320.91|318.51|319.71|317.31|0
1650985300000|2022-04-26 15:01:40|321.11|318.71|320.91|318.51|321.11|318.71|320.71|318.31|0
1650985310000|2022-04-26 15:01:50|321.31|318.91|321.11|318.71|321.31|318.91|321.11|318.71|0
1650985320000|2022-04-26 15:02:00|321.92|319.52|321.72|319.32|321.92|319.52|321.52|319.12|0
1650985330000|2022-04-26 15:02:10|321.92|319.52|321.52|319.12|321.92|319.52|321.52|319.12|0
1650985340000|2022-04-26 15:02:20|320.71|318.31|321.11|318.71|321.11|318.71|320.71|318.31|0
1650985350000|2022-04-26 15:02:30|321.02|318.62|320.91|318.51|321.11|318.71|320.91|318.51|0
1650985360000|2022-04-26 15:02:40|321.02|318.62|321.42|319.02|321.42|319.02|320.91|318.51|0
1650985370000|2022-04-26 15:02:50|321.11|318.71|321.11|318.71|321.11|318.71|320.91|318.51|0
1650985380000|2022-04-26 15:03:00|320.91|318.51|320.91|318.51|321.11|318.71|320.91|318.51|0
1650985390000|2022-04-26 15:03:10|321.31|318.91|319.3|316.9|321.31|318.91|319.3|316.9|0
1650985400000|2022-04-26 15:03:20|319.5|317.1|319.3|316.9|319.5|317.1|319.3|316.9|0
1650985410000|2022-04-26 15:03:30|319.1|316.7|320.91|318.51|320.91|318.51|319.1|316.7|0
1650985420000|2022-04-26 15:03:40|320.71|318.31|321.11|318.71|321.31|318.91|320.71|318.31|0
1650985430000|2022-04-26 15:03:50|320.91|318.51|320.51|318.11|320.91|318.51|320.51|318.11|0
1650985440000|2022-04-26 15:04:00|320.91|318.51|319.5|317.1|321.31|318.91|319.5|317.1|0
1650985450000|2022-04-26 15:04:10|319.7|317.3|320.11|317.71|320.11|317.71|319.41|317.01|0
1650985460000|2022-04-26 15:04:20|319.7|317.3|319.91|317.51|319.91|317.51|319.5|317.1|0
1650985470000|2022-04-26 15:04:30|320.11|317.71|320.71|318.31|320.91|318.51|320.11|317.71|0
1650985480000|2022-04-26 15:04:40|321.31|318.91|321.72|319.32|321.72|319.32|321.31|318.91|0
1650985490000|2022-04-26 15:04:50|320.91|318.51|321.72|319.32|321.72|319.32|320.91|318.51|0
1650985500000|2022-04-26 15:05:00|321.51|319.11|322.12|319.72|322.12|319.72|321.51|319.11|0
1650985510000|2022-04-26 15:05:10|321.92|319.52|321.51|319.11|322.12|319.72|321.51|319.11|0
1650985520000|2022-04-26 15:05:20|321.92|319.52|322.72|320.32|322.72|320.32|321.92|319.52|0
1650985530000|2022-04-26 15:05:30|322.93|320.53|322.72|320.32|322.93|320.53|322.72|320.32|0
1650985540000|2022-04-26 15:05:40|322.52|320.12|322.12|319.72|322.52|320.12|322.12|319.72|0
1650985550000|2022-04-26 15:05:50|322.32|319.92|322.32|319.92|322.32|319.92|321.92|319.52|0
1650985560000|2022-04-26 15:06:00|321.92|319.52|322.63|320.23|323.13|320.73|321.92|319.52|0
1650985570000|2022-04-26 15:06:10|322.12|319.72|322.32|319.92|323.53|321.13|322.12|319.72|0
1650985580000|2022-04-26 15:06:20|321.51|319.11|321.31|318.91|321.72|319.32|321.31|318.91|0
1650985590000|2022-04-26 15:06:30|321.11|318.71|321.92|319.52|321.92|319.52|321.11|318.71|0
1650985600000|2022-04-26 15:06:40|322.32|319.92|321.31|318.91|322.32|319.92|321.31|318.91|0
1650985610000|2022-04-26 15:06:50|321.51|319.11|320.91|318.51|321.51|319.11|320.91|318.51|0
1650985620000|2022-04-26 15:07:00|321.11|318.71|321.92|319.52|322.12|319.72|321.11|318.71|0
1650985630000|2022-04-26 15:07:10|322.12|319.72|322.52|320.12|322.72|320.32|322.12|319.72|0
1650985640000|2022-04-26 15:07:20|322.32|319.92|322.52|320.12|322.52|320.12|322.12|319.72|0
1650985650000|2022-04-26 15:07:30|322.32|319.92|321.51|319.11|322.32|319.92|321.51|319.11|0
1650985660000|2022-04-26 15:07:40|321.71|319.31|322.12|319.72|322.12|319.72|321.71|319.31|0
1650985670000|2022-04-26 15:07:50|322.32|319.92|322.42|320.02|322.52|320.12|322.32|319.92|0
1650985680000|2022-04-26 15:08:00|322.52|320.12|321.92|319.52|322.52|320.12|321.92|319.52|0
1650985690000|2022-04-26 15:08:10|321.51|319.11|321.51|319.11|321.51|319.11|321.11|318.71|0
1650985700000|2022-04-26 15:08:20|321.71|319.31|321.31|318.91|321.71|319.31|321.31|318.91|0
1650985710000|2022-04-26 15:08:30|321.11|318.71|321.11|318.71|321.11|318.71|320.91|318.51|0
1650985720000|2022-04-26 15:08:40|320.91|318.51|320.71|318.31|320.91|318.51|320.71|318.31|0
1650985730000|2022-04-26 15:08:50|320.91|318.51|320.51|318.11|320.91|318.51|320.3|317.9|0
1650985740000|2022-04-26 15:09:00|321.51|319.11|321.51|319.11|321.92|319.52|321.51|319.11|0
1650985750000|2022-04-26 15:09:10|321.31|318.91|322.12|319.72|322.12|319.72|321.31|318.91|0
1650985760000|2022-04-26 15:09:20|321.51|319.11|320.91|318.51|321.51|319.11|320.91|318.51|0
1650985770000|2022-04-26 15:09:30|321.11|318.71|320.51|318.11|321.11|318.71|320.51|318.11|0
1650985780000|2022-04-26 15:09:40|320.1|317.7|320.3|317.9|320.3|317.9|319.9|317.5|0
1650985790000|2022-04-26 15:09:50|320.1|317.7|319.9|317.5|320.1|317.7|319.9|317.5|0
1650985800000|2022-04-26 15:10:00|320.51|318.11|321.11|318.71|321.11|318.71|320.3|317.9|0
1650985810000|2022-04-26 15:10:10|321.31|318.91|321.31|318.91|321.51|319.11|321.11|318.71|0
1650985820000|2022-04-26 15:10:20|320.71|318.31|319.7|317.3|320.71|318.31|319.5|317.1|0
1650985830000|2022-04-26 15:10:30|319.9|317.5|319.7|317.3|319.9|317.5|319.5|317.1|0
1650985840000|2022-04-26 15:10:40|319.5|317.1|319.3|316.9|319.5|317.1|319.1|316.7|0
1650985850000|2022-04-26 15:10:50|319.5|317.1|321.11|318.71|321.11|318.71|319.5|317.1|0
1650985860000|2022-04-26 15:11:00|320.91|318.51|320.71|318.31|320.91|318.51|320.3|317.9|0
1650985870000|2022-04-26 15:11:10|320.91|318.51|321.31|318.91|321.31|318.91|320.91|318.51|0
1650985880000|2022-04-26 15:11:20|321.71|319.31|320.5|318.1|321.71|319.31|320.5|318.1|0
1650985890000|2022-04-26 15:11:30|320.71|318.31|320.71|318.31|320.91|318.51|320.5|318.1|0
1650985900000|2022-04-26 15:11:40|320.21|317.81|319.7|317.3|320.21|317.81|319.7|317.3|0
1650985910000|2022-04-26 15:11:50|320.1|317.7|319.1|316.7|320.1|317.7|318.9|316.5|0
1650985920000|2022-04-26 15:12:00|318.9|316.5|318.7|316.3|318.9|316.5|318.49|316.09|0
1650985930000|2022-04-26 15:12:10|318.49|316.09|319.3|316.9|319.3|316.9|318.49|316.09|0
1650985940000|2022-04-26 15:12:20|318.9|316.5|318.7|316.3|318.9|316.5|318.49|316.09|0
1650985950000|2022-04-26 15:12:30|319.1|316.7|319.9|317.5|319.9|317.5|319.1|316.7|0
1650985960000|2022-04-26 15:12:40|320.3|317.9|320.3|317.9|320.5|318.1|320.3|317.9|0
1650985970000|2022-04-26 15:12:50|320.7|318.3|320.91|318.51|320.91|318.51|320.5|318.1|0
1650985980000|2022-04-26 15:13:00|320.5|318.1|321.51|319.11|321.51|319.11|320.5|318.1|0
1650985990000|2022-04-26 15:13:10|320.5|318.1|319.9|317.5|320.5|318.1|319.7|317.3|0
1650986000000|2022-04-26 15:13:20|320.3|317.9|320.1|317.7|320.3|317.9|320.1|317.7|0
1650986010000|2022-04-26 15:13:30|319.7|317.3|318.9|316.5|319.7|317.3|318.9|316.5|0
1650986020000|2022-04-26 15:13:40|318.69|316.29|318.49|316.09|318.69|316.29|318.49|316.09|0
1650986030000|2022-04-26 15:13:50|318.29|315.89|317.4|315|318.29|315.89|317.09|314.69|0
1650986040000|2022-04-26 15:14:00|317.29|314.89|318.29|315.89|318.29|315.89|317.09|314.69|0
1650986050000|2022-04-26 15:14:10|318.49|316.09|317.29|314.89|318.49|316.09|317.29|314.89|0
1650986060000|2022-04-26 15:14:20|317.09|314.69|315.89|313.49|317.09|314.69|315.89|313.49|0
1650986070000|2022-04-26 15:14:30|316.09|313.69|316.69|314.29|316.89|314.49|316.09|313.69|0
1650986080000|2022-04-26 15:14:40|315.89|313.49|316.29|313.89|316.49|314.09|315.89|313.49|0
1650986090000|2022-04-26 15:14:50|316.09|313.69|316.54|314.14|316.74|314.34|316.09|313.69|0
1650986100000|2022-04-26 15:15:00|316.74|314.34|317.74|315.34|317.74|315.34|316.74|314.34|0
1650986110000|2022-04-26 15:15:10|316.94|314.54|317.14|314.74|317.14|314.74|316.54|314.14|0
1650986120000|2022-04-26 15:15:20|317.74|315.34|319.34|316.94|319.34|316.94|317.74|315.34|0
1650986130000|2022-04-26 15:15:30|319.74|317.34|319.14|316.74|319.74|317.34|319.14|316.74|0
1650986140000|2022-04-26 15:15:40|319.54|317.14|320.14|317.74|320.14|317.74|319.34|316.94|0
1650986150000|2022-04-26 15:15:50|319.94|317.54|320.54|318.14|320.54|318.14|319.94|317.54|0
1650986160000|2022-04-26 15:16:00|321.14|318.74|321.34|318.94|321.34|318.94|320.94|318.54|0
1650986170000|2022-04-26 15:16:10|321.95|319.55|321.54|319.14|321.95|319.55|321.54|319.14|0
1650986180000|2022-04-26 15:16:20|321.45|319.05|321.14|318.74|321.45|319.05|320.74|318.34|0
1650986190000|2022-04-26 15:16:30|320.54|318.14|320.54|318.14|321.14|318.74|320.54|318.14|0
1650986200000|2022-04-26 15:16:40|320.24|317.84|320.74|318.34|320.94|318.54|320.24|317.84|0
1650986210000|2022-04-26 15:16:50|320.34|317.94|320.34|317.94|320.54|318.14|320.34|317.94|0
1650986220000|2022-04-26 15:17:00|320.94|318.54|321.14|318.74|321.34|318.94|320.74|318.34|0
1650986230000|2022-04-26 15:17:10|320.94|318.54|321.14|318.74|321.34|318.94|320.94|318.54|0
1650986240000|2022-04-26 15:17:20|320.74|318.34|321.14|318.74|321.54|319.14|320.74|318.34|0
1650986250000|2022-04-26 15:17:30|320.94|318.54|320.94|318.54|321.14|318.74|320.94|318.54|0
1650986260000|2022-04-26 15:17:40|321.34|318.94|321.74|319.34|322.15|319.75|321.34|318.94|0
1650986270000|2022-04-26 15:17:50|321.54|319.14|320.14|317.74|321.54|319.14|320.14|317.74|0
1650986280000|2022-04-26 15:18:00|320.34|317.94|320.34|317.94|320.74|318.34|320.34|317.94|0
1650986290000|2022-04-26 15:18:10|320.14|317.74|320.34|317.94|320.34|317.94|320.14|317.74|0
1650986300000|2022-04-26 15:18:20|319.94|317.54|320.34|317.94|320.34|317.94|319.74|317.34|0
1650986310000|2022-04-26 15:18:30|320.54|318.14|320.74|318.34|321.14|318.74|320.54|318.14|0
1650986320000|2022-04-26 15:18:40|321.14|318.74|321.14|318.74|321.34|318.94|321.14|318.74|0
1650986330000|2022-04-26 15:18:50|321.34|318.94|321.14|318.74|321.54|319.14|321.14|318.74|0
1650986340000|2022-04-26 15:19:00|321.54|319.14|322.15|319.75|322.15|319.75|321.54|319.14|0
1650986350000|2022-04-26 15:19:10|322.75|320.35|322.95|320.55|323.15|320.75|322.75|320.35|0
1650986360000|2022-04-26 15:19:20|323.15|320.75|323.15|320.75|323.15|320.75|322.75|320.35|0
1650986370000|2022-04-26 15:19:30|323.55|321.15|323.55|321.15|323.76|321.36|323.55|321.15|0
1650986380000|2022-04-26 15:19:40|323.35|320.95|323.35|320.95|323.55|321.15|323.35|320.95|0
1650986390000|2022-04-26 15:19:50|323.55|321.15|323.76|321.36|323.76|321.36|323.35|320.95|0
1650986400000|2022-04-26 15:20:00|323.55|321.15|324.16|321.76|324.16|321.76|323.15|320.75|0
1650986410000|2022-04-26 15:20:10|323.55|321.15|322.75|320.35|323.55|321.15|322.75|320.35|0
1650986420000|2022-04-26 15:20:20|322.85|320.45|323.35|320.95|323.35|320.95|322.75|320.35|0
1650986430000|2022-04-26 15:20:30|322.55|320.15|320.54|318.14|322.55|320.15|320.34|317.94|0
1650986440000|2022-04-26 15:20:40|321.54|319.14|322.95|320.55|322.95|320.55|321.54|319.14|0
1650986450000|2022-04-26 15:20:50|322.75|320.35|321.34|318.94|322.75|320.35|321.34|318.94|0
1650986460000|2022-04-26 15:21:00|320.94|318.54|321.74|319.34|321.94|319.54|320.94|318.54|0
1650986470000|2022-04-26 15:21:10|321.94|319.54|320.34|317.94|321.94|319.54|320.34|317.94|0
1650986480000|2022-04-26 15:21:20|320.94|318.54|321.14|318.74|321.14|318.74|320.94|318.54|0
1650986490000|2022-04-26 15:21:30|320.54|318.14|320.94|318.54|320.94|318.54|320.34|317.94|0
1650986500000|2022-04-26 15:21:40|321.34|318.94|320.54|318.14|321.34|318.94|320.54|318.14|0
1650986510000|2022-04-26 15:21:50|320.74|318.34|318.53|316.13|320.74|318.34|318.53|316.13|0
1650986520000|2022-04-26 15:22:00|318.73|316.33|319.33|316.93|319.33|316.93|318.73|316.33|0
1650986530000|2022-04-26 15:22:10|319.13|316.73|317.53|315.13|319.13|316.73|317.53|315.13|0
1650986540000|2022-04-26 15:22:20|316.84|314.44|315.53|313.13|317.13|314.73|315.53|313.13|0
1650986550000|2022-04-26 15:22:30|315.73|313.33|315.73|313.33|315.73|313.33|315.53|313.13|0
1650986560000|2022-04-26 15:22:40|315.93|313.53|315.93|313.53|315.93|313.53|315.73|313.33|0
1650986570000|2022-04-26 15:22:50|315.14|312.74|314.74|312.34|315.14|312.74|314.74|312.34|0
1650986580000|2022-04-26 15:23:00|314.54|312.14|314.34|311.94|314.54|312.14|314.14|311.74|0
1650986590000|2022-04-26 15:23:10|313.94|311.54|313.74|311.34|314.14|311.74|313.74|311.34|0
1650986600000|2022-04-26 15:23:20|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1650986610000|2022-04-26 15:23:30|314.34|311.94|314.94|312.54|314.94|312.54|314.34|311.94|0
1650986620000|2022-04-26 15:23:40|314.54|312.14|315.33|312.93|315.33|312.93|314.54|312.14|0
1650986630000|2022-04-26 15:23:50|315.53|313.13|315.93|313.53|315.93|313.53|315.53|313.13|0
1650986640000|2022-04-26 15:24:00|316.33|313.93|316.53|314.13|316.53|314.13|316.13|313.73|0
1650986650000|2022-04-26 15:24:10|316.73|314.33|316.33|313.93|316.93|314.53|316.33|313.93|0
1650986660000|2022-04-26 15:24:20|316.73|314.33|316.33|313.93|316.73|314.33|316.33|313.93|0
1650986670000|2022-04-26 15:24:30|316.53|314.13|317.33|314.93|317.33|314.93|316.53|314.13|0
1650986680000|2022-04-26 15:24:40|317.53|315.13|317.93|315.53|318.33|315.93|317.53|315.13|0
1650986690000|2022-04-26 15:24:50|317.53|315.13|317.73|315.33|317.73|315.33|317.53|315.13|0
1650986700000|2022-04-26 15:25:00|318.33|315.93|318.93|316.53|318.93|316.53|318.13|315.73|0
1650986710000|2022-04-26 15:25:10|318.53|316.13|317.93|315.53|318.73|316.33|317.93|315.53|0
1650986720000|2022-04-26 15:25:20|317.73|315.33|318.13|315.73|318.13|315.73|317.73|315.33|0
1650986730000|2022-04-26 15:25:30|317.93|315.53|317.73|315.33|317.93|315.53|317.33|314.93|0
1650986740000|2022-04-26 15:25:40|317.13|314.73|316.73|314.33|317.13|314.73|316.73|314.33|0
1650986750000|2022-04-26 15:25:50|316.53|314.13|316.13|313.73|316.53|314.13|316.13|313.73|0
1650986760000|2022-04-26 15:26:00|316.53|314.13|316.33|313.93|316.53|314.13|315.73|313.33|0
1650986770000|2022-04-26 15:26:10|316.53|314.13|316.93|314.53|316.93|314.53|316.53|314.13|0
1650986780000|2022-04-26 15:26:20|317.33|314.93|316.73|314.33|317.53|315.13|316.73|314.33|0
1650986790000|2022-04-26 15:26:30|316.33|313.93|316.93|314.53|316.93|314.53|316.33|313.93|0
1650986800000|2022-04-26 15:26:40|317.53|315.13|318.53|316.13|318.53|316.13|317.53|315.13|0
1650986810000|2022-04-26 15:26:50|318.73|316.33|318.53|316.13|318.73|316.33|318.53|316.13|0
1650986820000|2022-04-26 15:27:00|319.13|316.73|318.43|316.03|319.13|316.73|318.43|316.03|0
1650986830000|2022-04-26 15:27:10|318.33|315.93|317.93|315.53|318.33|315.93|317.73|315.33|0
1650986840000|2022-04-26 15:27:20|317.53|315.13|316.33|313.93|317.53|315.13|316.33|313.93|0
1650986850000|2022-04-26 15:27:30|316.93|314.53|316.93|314.53|317.03|314.63|316.93|314.53|0
1650986860000|2022-04-26 15:27:40|317.33|314.93|316.73|314.33|317.33|314.93|316.73|314.33|0
1650986870000|2022-04-26 15:27:50|316.53|314.13|316.33|313.93|316.53|314.13|316.13|313.73|0
1650986880000|2022-04-26 15:28:00|316.73|314.33|317.33|314.93|317.33|314.93|316.73|314.33|0
1650986890000|2022-04-26 15:28:10|317.73|315.33|317.73|315.33|317.93|315.53|317.53|315.13|0
1650986900000|2022-04-26 15:28:20|317.13|314.73|318.33|315.93|318.33|315.93|317.13|314.73|0
1650986910000|2022-04-26 15:28:30|318.53|316.13|318.93|316.53|318.93|316.53|318.53|316.13|0
1650986920000|2022-04-26 15:28:40|319.73|317.33|317.93|315.53|319.73|317.33|317.93|315.53|0
1650986930000|2022-04-26 15:28:50|317.33|314.93|318.53|316.13|318.53|316.13|317.33|314.93|0
1650986940000|2022-04-26 15:29:00|318.73|316.33|317.73|315.33|318.83|316.43|317.73|315.33|0
1650986950000|2022-04-26 15:29:10|318.13|315.73|318.33|315.93|318.33|315.93|318.13|315.73|0
1650986960000|2022-04-26 15:29:20|318.13|315.73|318.13|315.73|318.13|315.73|317.73|315.33|0
1650986970000|2022-04-26 15:29:30|318.43|316.03|318.33|315.93|318.53|316.13|318.13|315.73|0
1650986980000|2022-04-26 15:29:40|318.93|316.53|318.23|315.83|319.13|316.73|318.23|315.83|0
1650986990000|2022-04-26 15:29:50|318.73|316.33|318.93|316.53|319.33|316.93|318.73|316.33|0
1650987000000|2022-04-26 15:30:00|319.33|316.93|319.73|317.33|319.73|317.33|318.93|316.53|0
1650987010000|2022-04-26 15:30:10|319.53|317.13|320.13|317.73|320.13|317.73|319.53|317.13|0
1650987020000|2022-04-26 15:30:20|320.53|318.13|320.13|317.73|320.53|318.13|320.13|317.73|0
1650987030000|2022-04-26 15:30:30|320.33|317.93|320.53|318.13|320.53|318.13|320.33|317.93|0
1650987040000|2022-04-26 15:30:40|320.93|318.53|320.93|318.53|321.33|318.93|320.93|318.53|0
1650987050000|2022-04-26 15:30:50|320.53|318.13|321.33|318.93|321.33|318.93|320.53|318.13|0
1650987060000|2022-04-26 15:31:00|321.44|319.04|322.85|320.45|322.85|320.45|321.44|319.04|0
1650987070000|2022-04-26 15:31:10|322.54|320.14|322.14|319.74|322.94|320.54|322.14|319.74|0
1650987080000|2022-04-26 15:31:20|321.94|319.54|321.33|318.93|321.94|319.54|321.33|318.93|0
1650987090000|2022-04-26 15:31:30|321.74|319.34|321.74|319.34|321.74|319.34|321.33|318.93|0
1650987100000|2022-04-26 15:31:40|321.33|318.93|320.53|318.13|321.33|318.93|320.53|318.13|0
1650987110000|2022-04-26 15:31:50|320.33|317.93|320.73|318.33|321.13|318.73|320.33|317.93|0
1650987120000|2022-04-26 15:32:00|322.22|319.82|322.22|319.82|322.22|319.82|321.82|319.42|0
1650987130000|2022-04-26 15:32:10|322.02|319.62|323.22|320.82|323.22|320.82|322.02|319.62|0
1650987140000|2022-04-26 15:32:20|323.42|321.02|323.82|321.42|323.82|321.42|323.42|321.02|0
1650987150000|2022-04-26 15:32:30|323.52|321.12|323.62|321.22|323.82|321.42|323.52|321.12|0
1650987160000|2022-04-26 15:32:40|322.82|320.42|322.82|320.42|323.22|320.82|322.82|320.42|0
1650987170000|2022-04-26 15:32:50|323.82|321.42|323.82|321.42|323.82|321.42|323.22|320.82|0
1650987180000|2022-04-26 15:33:00|323.02|320.62|322.82|320.42|323.02|320.62|322.82|320.42|0
1650987190000|2022-04-26 15:33:10|322.62|320.22|322.22|319.82|322.62|320.22|322.02|319.62|0
1650987200000|2022-04-26 15:33:20|322.02|319.62|322.42|320.02|322.42|320.02|321.82|319.42|0
1650987210000|2022-04-26 15:33:30|322.62|320.22|321.41|319.01|322.82|320.42|321.41|319.01|0
1650987220000|2022-04-26 15:33:40|321.21|318.81|320.12|317.72|321.41|319.01|320.12|317.72|0
1650987230000|2022-04-26 15:33:50|320.21|317.81|318.62|316.22|320.21|317.81|318.62|316.22|0
1650987240000|2022-04-26 15:34:00|317.82|315.42|317.62|315.22|317.82|315.42|317.42|315.02|0
1650987250000|2022-04-26 15:34:10|317.03|314.63|317.62|315.22|317.82|315.42|317.03|314.63|0
1650987260000|2022-04-26 15:34:20|318.02|315.62|319.62|317.22|319.62|317.22|318.02|315.62|0
1650987270000|2022-04-26 15:34:30|319.82|317.42|319.42|317.02|320.41|318.01|319.42|317.02|0
1650987280000|2022-04-26 15:34:40|319.62|317.22|320.01|317.61|320.01|317.61|319.22|316.82|0
1650987290000|2022-04-26 15:34:50|320.21|317.81|321.01|318.61|321.01|318.61|320.21|317.81|0
1650987300000|2022-04-26 15:35:00|321.41|319.01|321.21|318.81|321.41|319.01|320.81|318.41|0
1650987310000|2022-04-26 15:35:10|321.01|318.61|323.42|321.02|323.42|321.02|320.81|318.41|0
1650987320000|2022-04-26 15:35:20|322.62|320.22|323.02|320.62|323.02|320.62|322.21|319.81|0
1650987330000|2022-04-26 15:35:30|322.62|320.22|323.72|321.32|323.72|321.32|322.62|320.22|0
1650987340000|2022-04-26 15:35:40|323.82|321.42|326.23|323.83|326.23|323.83|323.82|321.42|0
1650987350000|2022-04-26 15:35:50|325.63|323.23|326.63|324.23|326.63|324.23|325.63|323.23|0
1650987360000|2022-04-26 15:36:00|326.34|323.94|325.83|323.43|326.34|323.94|325.83|323.43|0
1650987370000|2022-04-26 15:36:10|325.63|323.23|326.43|324.03|326.43|324.03|324.82|322.42|0
1650987380000|2022-04-26 15:36:20|326.03|323.63|326.34|323.94|326.43|324.03|326.03|323.63|0
1650987390000|2022-04-26 15:36:30|326.23|323.83|326.03|323.63|326.23|323.83|325.63|323.23|0
1650987400000|2022-04-26 15:36:40|326.63|324.23|326.84|324.44|326.84|324.44|326.63|324.23|0
1650987410000|2022-04-26 15:36:50|327.64|325.24|327.84|325.44|327.84|325.44|327.24|324.84|0
1650987420000|2022-04-26 15:37:00|327.24|324.84|327.04|324.64|327.24|324.84|326.84|324.44|0
1650987430000|2022-04-26 15:37:10|326.43|324.03|326.84|324.44|327.24|324.84|326.43|324.03|0
1650987440000|2022-04-26 15:37:20|327.04|324.64|327.44|325.04|327.84|325.44|327.04|324.64|0
1650987450000|2022-04-26 15:37:30|327.84|325.44|328.25|325.85|328.25|325.85|327.84|325.44|0
1650987460000|2022-04-26 15:37:40|328.05|325.65|328.05|325.65|328.25|325.85|328.05|325.65|0
1650987470000|2022-04-26 15:37:50|328.45|326.05|327.64|325.24|328.45|326.05|327.64|325.24|0
1650987480000|2022-04-26 15:38:00|327.84|325.44|327.64|325.24|327.84|325.44|327.44|325.04|0
1650987490000|2022-04-26 15:38:10|327.84|325.44|327.24|324.84|327.84|325.44|327.24|324.84|0
1650987500000|2022-04-26 15:38:20|326.43|324.03|326.83|324.43|326.83|324.43|326.43|324.03|0
1650987510000|2022-04-26 15:38:30|326.63|324.23|325.02|322.62|326.63|324.23|325.02|322.62|0
1650987520000|2022-04-26 15:38:40|324.62|322.22|324.82|322.42|324.82|322.42|324.22|321.82|0
1650987530000|2022-04-26 15:38:50|324.52|322.12|324.82|322.42|324.82|322.42|324.52|322.12|0
1650987540000|2022-04-26 15:39:00|325.02|322.62|325.63|323.23|325.63|323.23|325.02|322.62|0
1650987550000|2022-04-26 15:39:10|325.22|322.82|324.82|322.42|325.22|322.82|324.62|322.22|0
1650987560000|2022-04-26 15:39:20|324.62|322.22|324.22|321.82|324.62|322.22|324.22|321.82|0
1650987570000|2022-04-26 15:39:30|323.82|321.42|323.62|321.22|323.82|321.42|323.41|321.01|0
1650987580000|2022-04-26 15:39:40|323.82|321.42|323.82|321.42|324.02|321.62|323.82|321.42|0
1650987590000|2022-04-26 15:39:50|323.62|321.22|324.02|321.62|324.02|321.62|323.62|321.22|0
1650987600000|2022-04-26 15:40:00|324.42|322.02|325.42|323.02|325.63|323.23|324.42|322.02|0
1650987610000|2022-04-26 15:40:10|326.43|324.03|326.03|323.63|326.43|324.03|326.03|323.63|0
1650987620000|2022-04-26 15:40:20|325.83|323.43|326.63|324.23|326.63|324.23|325.83|323.43|0
1650987630000|2022-04-26 15:40:30|327.03|324.63|326.83|324.43|327.03|324.63|326.83|324.43|0
1650987640000|2022-04-26 15:40:40|326.43|324.03|326.83|324.43|326.83|324.43|326.23|323.83|0
1650987650000|2022-04-26 15:40:50|326.63|324.23|327.24|324.84|327.24|324.84|326.63|324.23|0
1650987660000|2022-04-26 15:41:00|327.03|324.63|327.24|324.84|327.44|325.04|327.03|324.63|0
1650987670000|2022-04-26 15:41:10|327.84|325.44|328.25|325.85|328.25|325.85|327.64|325.24|0
1650987680000|2022-04-26 15:41:20|329.26|326.86|329.05|326.65|329.26|326.86|329.05|326.65|0
1650987690000|2022-04-26 15:41:30|329.26|326.86|329.46|327.06|329.46|327.06|329.26|326.86|0
1650987700000|2022-04-26 15:41:40|329.86|327.46|329.66|327.26|329.86|327.46|329.46|327.06|0
1650987710000|2022-04-26 15:41:50|328.85|326.45|329.26|326.86|329.26|326.86|328.85|326.45|0
1650987720000|2022-04-26 15:42:00|329.66|327.26|328.24|325.84|329.66|327.26|328.24|325.84|0
1650987730000|2022-04-26 15:42:10|328.04|325.64|327.44|325.04|328.04|325.64|327.44|325.04|0
1650987740000|2022-04-26 15:42:20|327.24|324.84|327.24|324.84|327.64|325.24|327.24|324.84|0
1650987750000|2022-04-26 15:42:30|327.84|325.44|326.03|323.63|327.84|325.44|324.82|322.42|0
1650987760000|2022-04-26 15:42:40|326.63|324.23|325.62|323.22|326.63|324.23|325.62|323.22|0
1650987770000|2022-04-26 15:42:50|325.42|323.02|325.42|323.02|325.62|323.22|325.42|323.02|0
1650987780000|2022-04-26 15:43:00|325.62|323.22|326.23|323.83|326.23|323.83|325.62|323.22|0
1650987790000|2022-04-26 15:43:10|326.43|324.03|325.42|323.02|326.43|324.03|325.42|323.02|0
1650987800000|2022-04-26 15:43:20|325.62|323.22|325.02|322.62|325.62|323.22|325.02|322.62|0
1650987810000|2022-04-26 15:43:30|325.22|322.82|325.82|323.42|325.82|323.42|325.22|322.82|0
1650987820000|2022-04-26 15:43:40|326.23|323.83|326.23|323.83|326.43|324.03|326.23|323.83|0
1650987830000|2022-04-26 15:43:50|326.43|324.03|325.62|323.22|326.43|324.03|325.62|323.22|0
1650987840000|2022-04-26 15:44:00|325.82|323.42|326.23|323.83|326.83|324.43|325.82|323.42|0
1650987850000|2022-04-26 15:44:10|325.82|323.42|325.02|322.62|325.82|323.42|325.02|322.62|0
1650987860000|2022-04-26 15:44:20|324.42|322.02|323.61|321.21|324.42|322.02|323.61|321.21|0
1650987870000|2022-04-26 15:44:30|323.81|321.41|322.81|320.41|323.81|321.41|322.81|320.41|0
1650987880000|2022-04-26 15:44:40|323.01|320.61|323.21|320.81|323.21|320.81|323.01|320.61|0
1650987890000|2022-04-26 15:44:50|323.01|320.61|322.81|320.41|323.41|321.01|322.81|320.41|0
1650987900000|2022-04-26 15:45:00|323.01|320.61|323.61|321.21|323.61|321.21|323.01|320.61|0
1650987910000|2022-04-26 15:45:10|323.81|321.41|324.21|321.81|324.42|322.02|323.81|321.41|0
1650987920000|2022-04-26 15:45:20|323.41|321.01|323.21|320.81|323.41|321.01|322.81|320.41|0
1650987930000|2022-04-26 15:45:30|323.41|321.01|323.41|321.01|323.52|321.12|323.41|321.01|0
1650987940000|2022-04-26 15:45:40|323.01|320.61|323.01|320.61|323.01|320.61|322.61|320.21|0
1650987950000|2022-04-26 15:45:50|323.21|320.81|323.81|321.41|323.81|321.41|323.21|320.81|0
1650987960000|2022-04-26 15:46:00|323.61|321.21|323.41|321.01|323.61|321.21|322.41|320.01|0
1650987970000|2022-04-26 15:46:10|324.21|321.81|325.22|322.82|325.22|322.82|324.21|321.81|0
1650987980000|2022-04-26 15:46:20|325.42|323.02|325.32|322.92|325.62|323.22|325.32|322.92|0
1650987990000|2022-04-26 15:46:30|325.22|322.82|324.12|321.72|325.22|322.82|324.12|321.72|0
1650988000000|2022-04-26 15:46:40|324.01|321.61|324.24|321.84|324.24|321.84|323.64|321.24|0
1650988010000|2022-04-26 15:46:50|326.01|323.61|325.47|323.07|326.01|323.61|325.47|323.07|0
1650988020000|2022-04-26 15:47:00|324.96|322.56|324.56|322.16|324.96|322.56|324.56|322.16|0
1650988030000|2022-04-26 15:47:10|324.36|321.96|324.36|321.96|324.36|321.96|324.36|321.96|0
1650988040000|2022-04-26 15:47:20|324.16|321.76|324.56|322.16|324.56|322.16|324.16|321.76|0
1650988050000|2022-04-26 15:47:30|324.16|321.76|323.96|321.56|324.36|321.96|323.96|321.56|0
1650988060000|2022-04-26 15:47:40|323.76|321.36|323.76|321.36|323.96|321.56|323.56|321.16|0
1650988070000|2022-04-26 15:47:50|322.96|320.56|323.16|320.76|323.36|320.96|322.96|320.56|0
1650988080000|2022-04-26 15:48:00|323.56|321.16|323.27|320.87|323.56|321.16|323.27|320.87|0
1650988090000|2022-04-26 15:48:10|323.36|320.96|323.16|320.76|323.56|321.16|323.16|320.76|0
1650988100000|2022-04-26 15:48:20|322.96|320.56|322.56|320.16|322.96|320.56|322.56|320.16|0
1650988110000|2022-04-26 15:48:30|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1650988120000|2022-04-26 15:48:40|322.36|319.96|322.36|319.96|322.36|319.96|322.36|319.96|0
1650988130000|2022-04-26 15:48:50|323.16|320.76|323.56|321.16|323.56|321.16|323.07|320.67|0
1650988140000|2022-04-26 15:49:00|324.16|321.76|324.36|321.96|324.56|322.16|324.16|321.76|0
1650988150000|2022-04-26 15:49:10|324.16|321.76|324.36|321.96|324.36|321.96|324.16|321.76|0
1650988160000|2022-04-26 15:49:20|323.96|321.56|324.16|321.76|324.36|321.96|323.96|321.56|0
1650988170000|2022-04-26 15:49:30|324.56|322.16|325.16|322.76|325.27|322.87|324.56|322.16|0
1650988180000|2022-04-26 15:49:40|324.96|322.56|324.36|321.96|324.96|322.56|324.36|321.96|0
1650988190000|2022-04-26 15:49:50|324.16|321.76|324.16|321.76|324.16|321.76|323.96|321.56|0
1650988200000|2022-04-26 15:50:00|324.56|322.16|323.56|321.16|324.56|322.16|323.56|321.16|0
1650988210000|2022-04-26 15:50:10|323.76|321.36|324.96|322.56|324.96|322.56|323.76|321.36|0
1650988220000|2022-04-26 15:50:20|324.86|322.46|324.76|322.36|324.86|322.46|324.76|322.36|0
1650988230000|2022-04-26 15:50:30|324.96|322.56|325.16|322.76|325.16|322.76|324.76|322.36|0
1650988240000|2022-04-26 15:50:40|324.76|322.36|324.76|322.36|324.76|322.36|324.56|322.16|0
1650988250000|2022-04-26 15:50:50|325.16|322.76|325.16|322.76|325.36|322.96|325.16|322.76|0
1650988260000|2022-04-26 15:51:00|325.36|322.96|325.36|322.96|325.36|322.96|325.16|322.76|0
1650988270000|2022-04-26 15:51:10|325.76|323.36|325.16|322.76|325.76|323.36|325.16|322.76|0
1650988280000|2022-04-26 15:51:20|324.96|322.56|324.76|322.36|324.96|322.56|324.76|322.36|0
1650988290000|2022-04-26 15:51:30|324.56|322.16|323.56|321.16|324.56|322.16|323.56|321.16|0
1650988300000|2022-04-26 15:51:40|323.16|320.76|322.76|320.36|323.46|321.06|322.76|320.36|0
1650988310000|2022-04-26 15:51:50|322.36|319.96|322.67|320.27|322.67|320.27|322.16|319.76|0
1650988320000|2022-04-26 15:52:00|322.96|320.56|322.56|320.16|322.96|320.56|322.56|320.16|0
1650988330000|2022-04-26 15:52:10|322.76|320.36|322.76|320.36|322.96|320.56|322.76|320.36|0
1650988340000|2022-04-26 15:52:20|322.96|320.56|322.76|320.36|322.96|320.56|322.76|320.36|0
1650988350000|2022-04-26 15:52:30|322.56|320.16|322.36|319.96|322.56|320.16|322.36|319.96|0
1650988360000|2022-04-26 15:52:40|322.16|319.76|322.56|320.16|322.76|320.36|322.16|319.76|0
1650988370000|2022-04-26 15:52:50|323.06|320.66|323.76|321.36|324.16|321.76|323.06|320.66|0
1650988380000|2022-04-26 15:53:00|324.16|321.76|324.96|322.56|324.96|322.56|324.16|321.76|0
1650988390000|2022-04-26 15:53:10|325.16|322.76|325.36|322.96|325.36|322.96|324.96|322.56|0
1650988400000|2022-04-26 15:53:20|325.56|323.16|325.16|322.76|325.56|323.16|325.16|322.76|0
1650988410000|2022-04-26 15:53:30|324.56|322.16|325.36|322.96|325.36|322.96|324.56|322.16|0
1650988420000|2022-04-26 15:53:40|324.76|322.36|324.96|322.56|324.96|322.56|324.36|321.96|0
1650988430000|2022-04-26 15:53:50|325.16|322.76|325.16|322.76|325.16|322.76|324.76|322.36|0
1650988440000|2022-04-26 15:54:00|324.76|322.36|325.16|322.76|325.16|322.76|324.76|322.36|0
1650988450000|2022-04-26 15:54:10|325.36|322.96|324.96|322.56|325.56|323.16|324.96|322.56|0
1650988460000|2022-04-26 15:54:20|324.56|322.16|324.76|322.36|324.76|322.36|324.36|321.96|0
1650988470000|2022-04-26 15:54:30|325.36|322.96|325.36|322.96|325.36|322.96|325.16|322.76|0
1650988480000|2022-04-26 15:54:40|325.56|323.16|325.36|322.96|325.56|323.16|325.36|322.96|0
1650988490000|2022-04-26 15:54:50|325.56|323.16|325.96|323.56|325.96|323.56|325.56|323.16|0
1650988500000|2022-04-26 15:55:00|326.06|323.66|327.36|324.96|327.36|324.96|326.06|323.66|0
1650988510000|2022-04-26 15:55:10|327.56|325.16|327.36|324.96|327.56|325.16|327.36|324.96|0
1650988520000|2022-04-26 15:55:20|327.97|325.57|327.97|325.57|327.97|325.57|327.56|325.16|0
1650988530000|2022-04-26 15:55:30|327.56|325.16|327.97|325.57|327.97|325.57|327.36|324.96|0
1650988540000|2022-04-26 15:55:40|327.76|325.36|328.37|325.97|328.37|325.97|327.76|325.36|0
1650988550000|2022-04-26 15:55:50|329.17|326.77|329.37|326.97|329.58|327.18|329.17|326.77|0
1650988560000|2022-04-26 15:56:00|328.77|326.37|329.57|327.17|329.57|327.17|328.77|326.37|0
1650988570000|2022-04-26 15:56:10|329.17|326.77|329.17|326.77|329.17|326.77|328.77|326.37|0
1650988580000|2022-04-26 15:56:20|328.97|326.57|329.57|327.17|329.57|327.17|328.97|326.57|0
1650988590000|2022-04-26 15:56:30|329.48|327.08|329.78|327.38|329.78|327.38|329.48|327.08|0
1650988600000|2022-04-26 15:56:40|329.68|327.28|329.17|326.77|329.68|327.28|328.77|326.37|0
1650988610000|2022-04-26 15:56:50|329.37|326.97|329.78|327.38|329.78|327.38|329.37|326.97|0
1650988630000|2022-04-26 15:57:10|329.57|327.17|330.18|327.78|330.38|327.98|329.57|327.17|0
1650988640000|2022-04-26 15:57:20|330.38|327.98|331.39|328.99|331.39|328.99|330.38|327.98|0
1650988650000|2022-04-26 15:57:30|330.99|328.59|331.79|329.39|331.79|329.39|330.99|328.59|0
1650988660000|2022-04-26 15:57:40|331.99|329.59|331.59|329.19|331.99|329.59|331.59|329.19|0
1650988670000|2022-04-26 15:57:50|331.19|328.79|331.79|329.39|331.79|329.39|331.19|328.79|0
1650988680000|2022-04-26 15:58:00|331.39|328.99|331.19|328.79|331.39|328.99|331.19|328.79|0
1650988690000|2022-04-26 15:58:10|331.39|328.99|330.58|328.18|331.39|328.99|330.58|328.18|0
1650988700000|2022-04-26 15:58:20|330.78|328.38|331.39|328.99|331.99|329.59|330.78|328.38|0
1650988710000|2022-04-26 15:58:30|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1650988720000|2022-04-26 15:58:40|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1650988730000|2022-04-26 15:58:50|331.79|329.39|331.99|329.59|331.99|329.59|331.79|329.39|0
1650988740000|2022-04-26 15:59:00|332.2|329.8|331.79|329.39|332.2|329.8|331.79|329.39|0
1650988750000|2022-04-26 15:59:10|331.69|329.29|331.99|329.59|331.99|329.59|331.39|328.99|0
1650988760000|2022-04-26 15:59:20|331.79|329.39|332.4|330|332.4|330|331.79|329.39|0
1650988770000|2022-04-26 15:59:30|331.99|329.59|331.79|329.39|331.99|329.59|331.59|329.19|0
1650988780000|2022-04-26 15:59:40|331.99|329.59|331.59|329.19|332.2|329.8|331.59|329.19|0
1650988790000|2022-04-26 15:59:50|331.69|329.29|331.99|329.59|331.99|329.59|331.69|329.29|0
1650988800000|2022-04-26 16:00:00|331.59|329.19|331.19|328.79|331.59|329.19|331.19|328.79|0
1650988810000|2022-04-26 16:00:10|331.59|329.19|331.99|329.59|331.99|329.59|331.59|329.19|0
1650988820000|2022-04-26 16:00:20|331.39|328.99|331.39|328.99|331.59|329.19|331.39|328.99|0
1650988830000|2022-04-26 16:00:30|330.58|328.18|329.98|327.58|330.58|328.18|329.98|327.58|0
1650988840000|2022-04-26 16:00:40|330.38|327.98|330.48|328.08|330.78|328.38|330.38|327.98|0
1650988850000|2022-04-26 16:00:50|330.38|327.98|329.98|327.58|330.38|327.98|329.98|327.58|0
1650988860000|2022-04-26 16:01:00|330.38|327.98|330.38|327.98|330.38|327.98|330.18|327.78|0
1650988870000|2022-04-26 16:01:10|331.39|328.99|331.18|328.78|331.79|329.39|331.18|328.78|0
1650988880000|2022-04-26 16:01:20|330.78|328.38|329.37|326.97|330.78|328.38|329.37|326.97|0
1650988890000|2022-04-26 16:01:30|329.97|327.57|329.57|327.17|329.97|327.57|329.17|326.77|0
1650988900000|2022-04-26 16:01:40|329.48|327.08|329.37|326.97|329.57|327.17|329.37|326.97|0
1650988910000|2022-04-26 16:01:50|329.77|327.37|330.18|327.78|330.18|327.78|329.57|327.17|0
1650988920000|2022-04-26 16:02:00|329.57|327.17|329.77|327.37|329.77|327.37|329.37|326.97|0
1650988930000|2022-04-26 16:02:10|329.97|327.57|329.97|327.57|330.08|327.68|329.97|327.57|0
1650988940000|2022-04-26 16:02:20|330.18|327.78|330.78|328.38|330.78|328.38|329.37|326.97|0
1650988950000|2022-04-26 16:02:30|330.98|328.58|330.98|328.58|330.98|328.58|330.58|328.18|0
1650988960000|2022-04-26 16:02:40|331.49|329.09|331.29|328.89|331.69|329.29|331.29|328.89|0
1650988970000|2022-04-26 16:02:50|331.39|328.99|330.98|328.58|331.39|328.99|330.98|328.58|0
1650988980000|2022-04-26 16:03:00|330.58|328.18|331.18|328.78|331.18|328.78|330.58|328.18|0
1650988990000|2022-04-26 16:03:10|331.39|328.99|330.78|328.38|332.19|329.79|330.78|328.38|0
1650989000000|2022-04-26 16:03:20|330.98|328.58|330.58|328.18|330.98|328.58|330.38|327.98|0
1650989010000|2022-04-26 16:03:30|330.78|328.38|330.78|328.38|330.78|328.38|330.38|327.98|0
1650989020000|2022-04-26 16:03:40|330.58|328.18|329.37|326.97|330.78|328.38|329.37|326.97|0
1650989030000|2022-04-26 16:03:50|329.17|326.77|328.56|326.16|329.17|326.77|328.56|326.16|0
1650989040000|2022-04-26 16:04:00|328.77|326.37|329.77|327.37|329.97|327.57|328.77|326.37|0
1650989050000|2022-04-26 16:04:10|329.97|327.57|329.77|327.37|330.38|327.98|329.77|327.37|0
1650989060000|2022-04-26 16:04:20|329.97|327.57|329.37|326.97|329.97|327.57|329.17|326.77|0
1650989070000|2022-04-26 16:04:30|328.36|325.96|329.17|326.77|329.17|326.77|328.36|325.96|0
1650989080000|2022-04-26 16:04:40|329.57|327.17|328.97|326.57|329.57|327.17|328.97|326.57|0
1650989090000|2022-04-26 16:04:50|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1650989100000|2022-04-26 16:05:00|328.97|326.57|329.17|326.77|329.17|326.77|328.76|326.36|0
1650989110000|2022-04-26 16:05:10|328.97|326.57|328.36|325.96|329.17|326.77|328.36|325.96|0
1650989120000|2022-04-26 16:05:20|328.16|325.76|327.36|324.96|328.36|325.96|327.36|324.96|0
1650989130000|2022-04-26 16:05:30|327.16|324.76|327.76|325.36|328.16|325.76|327.16|324.76|0
1650989140000|2022-04-26 16:05:40|328.16|325.76|328.16|325.76|328.56|326.16|328.16|325.76|0
1650989150000|2022-04-26 16:05:50|328.56|326.16|328.36|325.96|328.56|326.16|328.36|325.96|0
1650989160000|2022-04-26 16:06:00|328.56|326.16|329.27|326.87|329.37|326.97|328.56|326.16|0
1650989170000|2022-04-26 16:06:10|329.37|326.97|329.27|326.87|329.37|326.97|329.17|326.77|0
1650989180000|2022-04-26 16:06:20|329.97|327.57|329.57|327.17|329.97|327.57|329.57|327.17|0
1650989190000|2022-04-26 16:06:30|329.37|326.97|329.17|326.77|329.37|326.97|328.96|326.56|0
1650989200000|2022-04-26 16:06:40|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1650989210000|2022-04-26 16:06:50|328.26|325.86|328.56|326.16|328.56|326.16|328.26|325.86|0
1650989220000|2022-04-26 16:07:00|328.96|326.56|329.17|326.77|329.37|326.97|328.96|326.56|0
1650989230000|2022-04-26 16:07:10|329.57|327.17|328.96|326.56|329.57|327.17|328.96|326.56|0
1650989240000|2022-04-26 16:07:20|329.17|326.77|328.16|325.76|329.17|326.77|328.16|325.76|0
1650989250000|2022-04-26 16:07:30|327.86|325.46|327.96|325.56|327.96|325.56|327.76|325.36|0
1650989260000|2022-04-26 16:07:40|328.16|325.76|328.76|326.36|328.96|326.56|328.16|325.76|0
1650989270000|2022-04-26 16:07:50|328.36|325.96|328.16|325.76|328.56|326.16|328.16|325.76|0
1650989280000|2022-04-26 16:08:00|327.56|325.16|327.16|324.76|327.56|325.16|327.16|324.76|0
1650989290000|2022-04-26 16:08:10|327.56|325.16|327.56|325.16|327.56|325.16|327.16|324.76|0
1650989300000|2022-04-26 16:08:20|327.36|324.96|328.16|325.76|328.16|325.76|327.36|324.96|0
1650989310000|2022-04-26 16:08:30|327.96|325.56|328.16|325.76|328.16|325.76|327.96|325.56|0
1650989320000|2022-04-26 16:08:40|327.76|325.36|327.36|324.96|327.96|325.56|327.36|324.96|0
1650989330000|2022-04-26 16:08:50|327.56|325.16|327.76|325.36|327.76|325.36|327.56|325.16|0
1650989340000|2022-04-26 16:09:00|327.96|325.56|327.96|325.56|328.36|325.96|327.96|325.56|0
1650989350000|2022-04-26 16:09:10|328.76|326.36|327.96|325.56|328.96|326.56|327.96|325.56|0
1650989360000|2022-04-26 16:09:20|326.75|324.35|325.75|323.35|326.75|324.35|325.75|323.35|0
1650989370000|2022-04-26 16:09:30|325.15|322.75|324.75|322.35|325.15|322.75|324.55|322.15|0
1650989380000|2022-04-26 16:09:40|324.55|322.15|324.15|321.75|324.55|322.15|324.15|321.75|0
1650989390000|2022-04-26 16:09:50|324.35|321.95|323.55|321.15|324.75|322.35|323.55|321.15|0
1650989400000|2022-04-26 16:10:00|323.95|321.55|323.75|321.35|323.95|321.55|323.35|320.95|0
1650989410000|2022-04-26 16:10:10|324.15|321.75|325.15|322.75|325.15|322.75|324.15|321.75|0
1650989420000|2022-04-26 16:10:20|325.35|322.95|325.75|323.35|325.75|323.35|325.35|322.95|0
1650989430000|2022-04-26 16:10:30|325.35|322.95|325.75|323.35|325.75|323.35|325.35|322.95|0
1650989440000|2022-04-26 16:10:40|325.55|323.15|325.75|323.35|325.75|323.35|325.55|323.15|0
1650989450000|2022-04-26 16:10:50|325.95|323.55|326.35|323.95|326.35|323.95|325.95|323.55|0
1650989460000|2022-04-26 16:11:00|326.55|324.15|326.15|323.75|326.55|324.15|326.15|323.75|0
1650989470000|2022-04-26 16:11:10|326.35|323.95|325.55|323.15|326.35|323.95|325.55|323.15|0
1650989480000|2022-04-26 16:11:20|324.95|322.55|323.75|321.35|324.95|322.55|323.75|321.35|0
1650989490000|2022-04-26 16:11:30|323.95|321.55|323.95|321.55|324.05|321.65|323.95|321.55|0
1650989500000|2022-04-26 16:11:40|324.15|321.75|324.35|321.95|324.35|321.95|323.95|321.55|0
1650989510000|2022-04-26 16:11:50|323.95|321.55|324.15|321.75|324.35|321.95|323.95|321.55|0
1650989520000|2022-04-26 16:12:00|324.35|321.95|325.15|322.75|325.15|322.75|324.35|321.95|0
1650989530000|2022-04-26 16:12:10|325.35|322.95|325.35|322.95|325.55|323.15|325.35|322.95|0
1650989540000|2022-04-26 16:12:20|325.55|323.15|325.95|323.55|325.95|323.55|325.55|323.15|0
1650989550000|2022-04-26 16:12:30|326.15|323.75|325.55|323.15|326.15|323.75|325.55|323.15|0
1650989560000|2022-04-26 16:12:40|325.15|322.75|325.35|322.95|325.55|323.15|325.15|322.75|0
1650989570000|2022-04-26 16:12:50|325.55|323.15|326.15|323.75|326.15|323.75|325.55|323.15|0
1650989580000|2022-04-26 16:13:00|326.35|323.95|325.15|322.75|326.35|323.95|325.15|322.75|0
1650989590000|2022-04-26 16:13:10|325.05|322.65|325.75|323.35|325.75|323.35|324.95|322.55|0
1650989600000|2022-04-26 16:13:20|325.65|323.25|325.35|322.95|325.65|323.25|325.35|322.95|0
1650989610000|2022-04-26 16:13:30|325.15|322.75|324.75|322.35|325.15|322.75|324.75|322.35|0
1650989620000|2022-04-26 16:13:40|324.55|322.15|325.55|323.15|325.55|323.15|324.55|322.15|0
1650989630000|2022-04-26 16:13:50|325.25|322.85|324.95|322.55|325.25|322.85|324.75|322.35|0
1650989640000|2022-04-26 16:14:00|325.35|322.95|325.95|323.55|325.95|323.55|325.35|322.95|0
1650989650000|2022-04-26 16:14:10|325.75|323.35|324.35|321.95|325.75|323.35|324.35|321.95|0
1650989660000|2022-04-26 16:14:20|324.15|321.75|322.95|320.55|324.15|321.75|322.95|320.55|0
1650989670000|2022-04-26 16:14:30|323.35|320.95|323.15|320.75|323.55|321.15|322.95|320.55|0
1650989680000|2022-04-26 16:14:40|322.95|320.55|323.35|320.95|323.35|320.95|322.85|320.45|0
1650989690000|2022-04-26 16:14:50|323.55|321.15|323.45|321.05|323.55|321.15|323.35|320.95|0
1650989700000|2022-04-26 16:15:00|323.15|320.75|323.35|320.95|323.35|320.95|323.15|320.75|0
1650989710000|2022-04-26 16:15:10|323.15|320.75|322.55|320.15|323.15|320.75|322.55|320.15|0
1650989720000|2022-04-26 16:15:20|322.15|319.75|321.95|319.55|322.35|319.95|321.95|319.55|0
1650989730000|2022-04-26 16:15:30|322.15|319.75|321.95|319.55|322.15|319.75|321.75|319.35|0
1650989740000|2022-04-26 16:15:40|322.05|319.65|321.75|319.35|322.05|319.65|321.75|319.35|0
1650989750000|2022-04-26 16:15:50|321.95|319.55|322.05|319.65|322.15|319.75|321.95|319.55|0
1650989760000|2022-04-26 16:16:00|322.15|319.75|321.85|319.45|322.15|319.75|321.85|319.45|0
1650989770000|2022-04-26 16:16:10|321.75|319.35|320.36|317.96|322.15|319.75|320.36|317.96|0
1650989780000|2022-04-26 16:16:20|320.56|318.16|320.36|317.96|320.56|318.16|320.36|317.96|0
1650989800000|2022-04-26 16:16:40|320.56|318.16|320.36|317.96|320.75|318.35|320.36|317.96|0
1650989810000|2022-04-26 16:16:50|320.75|318.35|321.15|318.75|321.35|318.95|320.75|318.35|0
1650989820000|2022-04-26 16:17:00|321.35|318.95|321.55|319.15|321.55|319.15|321.35|318.95|0
1650989830000|2022-04-26 16:17:10|321.35|318.95|321.55|319.15|321.55|319.15|321.35|318.95|0
1650989840000|2022-04-26 16:17:20|321.15|318.75|321.15|318.75|321.35|318.95|321.15|318.75|0
1650989850000|2022-04-26 16:17:30|321.26|318.86|321.15|318.75|321.35|318.95|320.95|318.55|0
1650989860000|2022-04-26 16:17:40|321.35|318.95|321.15|318.75|321.35|318.95|321.15|318.75|0
1650989870000|2022-04-26 16:17:50|320.75|318.35|319.76|317.36|320.75|318.35|319.76|317.36|0
1650989880000|2022-04-26 16:18:00|320.06|317.66|320.16|317.76|320.16|317.76|319.96|317.56|0
1650989890000|2022-04-26 16:18:10|319.96|317.56|318.97|316.57|319.96|317.56|318.97|316.57|0
1650989900000|2022-04-26 16:18:20|319.36|316.96|320.55|318.15|320.55|318.15|319.36|316.96|0
1650989910000|2022-04-26 16:18:30|320.75|318.35|320.95|318.55|320.95|318.55|320.75|318.35|0
1650989920000|2022-04-26 16:18:40|320.75|318.35|321.35|318.95|321.35|318.95|320.75|318.35|0
1650989930000|2022-04-26 16:18:50|321.15|318.75|321.06|318.66|321.35|318.95|321.06|318.66|0
1650989940000|2022-04-26 16:19:00|320.75|318.35|321.55|319.15|321.55|319.15|320.75|318.35|0
1650989950000|2022-04-26 16:19:10|321.95|319.55|321.55|319.15|321.95|319.55|321.55|319.15|0
1650989960000|2022-04-26 16:19:20|320.95|318.55|320.75|318.35|321.15|318.75|320.75|318.35|0
1650989970000|2022-04-26 16:19:30|320.55|318.15|320.75|318.35|320.75|318.35|319.96|317.56|0
1650989980000|2022-04-26 16:19:40|320.66|318.26|319.96|317.56|320.66|318.26|319.96|317.56|0
1650989990000|2022-04-26 16:19:50|320.16|317.76|319.21|316.81|320.16|317.76|319.01|316.61|0
1650990000000|2022-04-26 16:20:00|319.01|316.61|318.86|316.46|319.06|316.66|318.61|316.21|0
1650990010000|2022-04-26 16:20:10|318.46|316.06|318.66|316.26|318.66|316.26|318.46|316.06|0
1650990020000|2022-04-26 16:20:20|318.26|315.86|317.86|315.46|318.26|315.86|317.86|315.46|0
1650990030000|2022-04-26 16:20:30|317.66|315.26|317.86|315.46|318.06|315.66|317.66|315.26|0
1650990040000|2022-04-26 16:20:40|317.66|315.26|317.66|315.26|317.86|315.46|317.26|314.86|0
1650990050000|2022-04-26 16:20:50|317.46|315.06|317.46|315.06|317.46|315.06|317.26|314.86|0
1650990060000|2022-04-26 16:21:00|317.86|315.46|317.86|315.46|317.86|315.46|317.86|315.46|0
1650990070000|2022-04-26 16:21:10|318.06|315.66|318.26|315.86|318.26|315.86|317.86|315.46|0
1650990080000|2022-04-26 16:21:20|318.06|315.66|317.46|315.06|318.06|315.66|317.46|315.06|0
1650990090000|2022-04-26 16:21:30|317.26|314.86|317.26|314.86|317.46|315.06|317.26|314.86|0
1650990100000|2022-04-26 16:21:40|317.66|315.26|317.66|315.26|317.86|315.46|317.66|315.26|0
1650990110000|2022-04-26 16:21:50|317.86|315.46|317.86|315.46|317.86|315.46|317.66|315.26|0
1650990120000|2022-04-26 16:22:00|318.06|315.66|317.86|315.46|318.46|316.06|317.86|315.46|0
1650990130000|2022-04-26 16:22:10|317.66|315.26|317.57|315.17|317.66|315.26|317.57|315.17|0
1650990140000|2022-04-26 16:22:20|317.96|315.56|317.66|315.26|317.96|315.56|317.57|315.17|0
1650990150000|2022-04-26 16:22:30|317.26|314.86|317.06|314.66|317.26|314.86|316.87|314.47|0
1650990160000|2022-04-26 16:22:40|316.87|314.47|316.47|314.07|316.87|314.47|316.27|313.87|0
1650990170000|2022-04-26 16:22:50|316.27|313.87|316.47|314.07|316.47|314.07|316.27|313.87|0
1650990180000|2022-04-26 16:23:00|316.27|313.87|316.27|313.87|316.27|313.87|316.07|313.67|0
1650990190000|2022-04-26 16:23:10|316.47|314.07|316.07|313.67|316.47|314.07|316.07|313.67|0
1650990200000|2022-04-26 16:23:20|315.08|312.68|314.88|312.48|315.08|312.68|314.68|312.28|0
1650990210000|2022-04-26 16:23:30|314.68|312.28|314.88|312.48|314.88|312.48|314.68|312.28|0
1650990220000|2022-04-26 16:23:40|313.69|311.29|315.47|313.07|315.47|313.07|313.69|311.29|0
1650990230000|2022-04-26 16:23:50|315.28|312.88|314.88|312.48|315.67|313.27|314.88|312.48|0
1650990240000|2022-04-26 16:24:00|314.68|312.28|315.28|312.88|315.28|312.88|314.68|312.28|0
1650990250000|2022-04-26 16:24:10|315.67|313.27|315.87|313.47|316.07|313.67|315.67|313.27|0
1650990260000|2022-04-26 16:24:20|315.47|313.07|315.87|313.47|315.87|313.47|315.47|313.07|0
1650990270000|2022-04-26 16:24:30|315.67|313.27|316.27|313.87|316.27|313.87|315.67|313.27|0
1650990280000|2022-04-26 16:24:40|316.47|314.07|316.47|314.07|316.47|314.07|316.27|313.87|0
1650990290000|2022-04-26 16:24:50|316.07|313.67|316.27|313.87|316.47|314.07|316.07|313.67|0
1650990300000|2022-04-26 16:25:00|316.67|314.27|315.47|313.07|316.67|314.27|315.47|313.07|0
1650990310000|2022-04-26 16:25:10|315.28|312.88|315.28|312.88|315.28|312.88|315.08|312.68|0
1650990320000|2022-04-26 16:25:20|315.47|313.07|314.88|312.48|315.47|313.07|314.88|312.48|0
1650990330000|2022-04-26 16:25:30|314.48|312.08|314.09|311.69|314.48|312.08|314.09|311.69|0
1650990340000|2022-04-26 16:25:40|313.89|311.49|314.09|311.69|314.09|311.69|313.89|311.49|0
1650990350000|2022-04-26 16:25:50|314.28|311.88|314.48|312.08|314.48|312.08|314.28|311.88|0
1650990360000|2022-04-26 16:26:00|315.28|312.88|315.28|312.88|315.28|312.88|314.88|312.48|0
1650990370000|2022-04-26 16:26:10|315.08|312.68|315.08|312.68|315.08|312.68|315.08|312.68|0
1650990380000|2022-04-26 16:26:20|315.27|312.87|315.27|312.87|315.27|312.87|315.08|312.68|0
1650990390000|2022-04-26 16:26:30|315.58|313.18|315.38|312.98|315.77|313.37|315.38|312.98|0
1650990400000|2022-04-26 16:26:40|315.08|312.68|314.48|312.08|315.08|312.68|314.48|312.08|0
1650990410000|2022-04-26 16:26:50|314.09|311.69|313.29|310.89|314.09|311.69|313.29|310.89|0
1650990420000|2022-04-26 16:27:00|312.11|309.71|312.31|309.91|312.5|310.1|312.11|309.71|0
1650990430000|2022-04-26 16:27:10|311.91|309.51|310.53|308.13|311.91|309.51|310.53|308.13|0
1650990440000|2022-04-26 16:27:20|310.92|308.52|310.53|308.13|310.92|308.52|310.14|307.74|0
1650990450000|2022-04-26 16:27:30|310.73|308.33|311.12|308.72|311.12|308.72|310.73|308.33|0
1650990460000|2022-04-26 16:27:40|310.73|308.33|310.14|307.74|310.73|308.33|310.14|307.74|0
1650990470000|2022-04-26 16:27:50|309.74|307.34|309.74|307.34|309.74|307.34|309.55|307.15|0
1650990480000|2022-04-26 16:28:00|310.33|307.93|309.94|307.54|310.53|308.13|309.94|307.54|0
1650990490000|2022-04-26 16:28:10|310.14|307.74|310.14|307.74|310.14|307.74|309.94|307.54|0
1650990500000|2022-04-26 16:28:20|310.04|307.64|309.55|307.15|310.04|307.64|309.55|307.15|0
1650990510000|2022-04-26 16:28:30|309.94|307.54|309.94|307.54|309.94|307.54|309.74|307.34|0
1650990520000|2022-04-26 16:28:40|309.55|307.15|309.35|306.95|309.55|307.15|308.96|306.56|0
1650990530000|2022-04-26 16:28:50|308.96|306.56|308.96|306.56|308.96|306.56|308.76|306.36|0
1650990540000|2022-04-26 16:29:00|309.15|306.75|309.35|306.95|309.55|307.15|309.15|306.75|0
1650990550000|2022-04-26 16:29:10|309.15|306.75|308.76|306.36|309.15|306.75|308.76|306.36|0
1650990560000|2022-04-26 16:29:20|309.35|306.95|309.35|306.95|309.55|307.15|309.35|306.95|0
1650990570000|2022-04-26 16:29:30|309.55|307.15|309.35|306.95|309.55|307.15|309.35|306.95|0
1650990580000|2022-04-26 16:29:40|309.55|307.15|309.35|306.95|309.55|307.15|309.35|306.95|0
1650990590000|2022-04-26 16:29:50|310.33|307.93|310.53|308.13|310.53|308.13|310.33|307.93|0
1650990600000|2022-04-26 16:30:00|311.51|309.11|310.83|308.43|311.51|309.11|310.83|308.43|0
1650990610000|2022-04-26 16:30:10|310.53|308.13|309.74|307.34|310.53|308.13|309.35|306.95|0
1650990620000|2022-04-26 16:30:20|309.54|307.14|309.94|307.54|309.94|307.54|309.54|307.14|0
1650990630000|2022-04-26 16:30:30|310.13|307.73|310.33|307.93|310.33|307.93|309.74|307.34|0
1650990640000|2022-04-26 16:30:40|310.92|308.52|312.5|310.1|312.5|310.1|310.92|308.52|0
1650990650000|2022-04-26 16:30:50|312.3|309.9|312.7|310.3|312.7|310.3|312.3|309.9|0
1650990660000|2022-04-26 16:31:00|313.09|310.69|313.09|310.69|313.49|311.09|312.9|310.5|0
1650990670000|2022-04-26 16:31:10|313.29|310.89|312.7|310.3|313.29|310.89|312.7|310.3|0
1650990680000|2022-04-26 16:31:20|311.91|309.51|312.11|309.71|312.11|309.71|311.51|309.11|0
1650990690000|2022-04-26 16:31:30|312.3|309.9|312.7|310.3|312.7|310.3|312.3|309.9|0
1650990700000|2022-04-26 16:31:40|312.8|310.4|312.9|310.5|312.9|310.5|312.8|310.4|0
1650990710000|2022-04-26 16:31:50|313.2|310.8|314.48|312.08|314.48|312.08|313.2|310.8|0
1650990720000|2022-04-26 16:32:00|314.98|312.58|314.87|312.47|315.07|312.67|314.87|312.47|0
1650990730000|2022-04-26 16:32:10|315.27|312.87|315.18|312.78|315.27|312.87|314.87|312.47|0
1650990740000|2022-04-26 16:32:20|314.68|312.28|314.28|311.88|314.87|312.47|314.28|311.88|0
1650990750000|2022-04-26 16:32:30|314.08|311.68|314.28|311.88|314.28|311.88|313.88|311.48|0
1650990760000|2022-04-26 16:32:40|314.08|311.68|314.28|311.88|314.48|312.08|314.08|311.68|0
1650990770000|2022-04-26 16:32:50|314.08|311.68|313.88|311.48|314.08|311.68|313.69|311.29|0
1650990780000|2022-04-26 16:33:00|313.49|311.09|312.89|310.49|313.99|311.59|312.89|310.49|0
1650990790000|2022-04-26 16:33:10|312.7|310.3|312.7|310.3|313.09|310.69|312.5|310.1|0
1650990800000|2022-04-26 16:33:20|313.09|310.69|313.69|311.29|313.69|311.29|313.09|310.69|0
1650990810000|2022-04-26 16:33:30|313.88|311.48|314.08|311.68|314.08|311.68|313.69|311.29|0
1650990820000|2022-04-26 16:33:40|313.88|311.48|313.09|310.69|313.88|311.48|313.09|310.69|0
1650990830000|2022-04-26 16:33:50|312.89|310.49|313.09|310.69|313.09|310.69|312.7|310.3|0
1650990840000|2022-04-26 16:34:00|312.7|310.3|312.5|310.1|312.7|310.3|312.5|310.1|0
1650990850000|2022-04-26 16:34:10|313.09|310.69|313.09|310.69|313.49|311.09|312.89|310.49|0
1650990860000|2022-04-26 16:34:20|313.29|310.89|313.29|310.89|313.39|310.99|313.29|310.89|0
1650990870000|2022-04-26 16:34:30|313.69|311.29|313.39|310.99|313.69|311.29|313.39|310.99|0
1650990880000|2022-04-26 16:34:40|313.69|311.29|313.68|311.28|313.88|311.48|313.68|311.28|0
1650990890000|2022-04-26 16:34:50|313.88|311.48|314.08|311.68|314.48|312.08|313.88|311.48|0
1650990900000|2022-04-26 16:35:00|313.99|311.59|313.59|311.19|314.28|311.88|313.59|311.19|0
1650990910000|2022-04-26 16:35:10|313|310.6|313.49|311.09|313.68|311.28|313|310.6|0
1650990920000|2022-04-26 16:35:20|313.29|310.89|312.89|310.49|313.29|310.89|312.7|310.3|0
1650990930000|2022-04-26 16:35:30|313.09|310.69|312.7|310.3|313.09|310.69|312.7|310.3|0
1650990940000|2022-04-26 16:35:40|312.89|310.49|312.6|310.2|312.89|310.49|312.6|310.2|0
1650990950000|2022-04-26 16:35:50|313.09|310.69|313.09|310.69|313.09|310.69|312.89|310.49|0
1650990960000|2022-04-26 16:36:00|312.7|310.3|312.89|310.49|312.89|310.49|312.7|310.3|0
1650990970000|2022-04-26 16:36:10|312.7|310.3|313.49|311.09|313.49|311.09|312.7|310.3|0
1650990980000|2022-04-26 16:36:20|313.68|311.28|312.89|310.49|313.68|311.28|312.89|310.49|0
1650990990000|2022-04-26 16:36:30|313.09|310.69|313.29|310.89|313.29|310.89|312.89|310.49|0
1650991000000|2022-04-26 16:36:40|313.49|311.09|313.68|311.28|313.68|311.28|313.49|311.09|0
1650991010000|2022-04-26 16:36:50|313.88|311.48|313.88|311.48|313.88|311.48|313.49|311.09|0
1650991020000|2022-04-26 16:37:00|313.98|311.58|314.48|312.08|314.48|312.08|313.98|311.58|0
1650991030000|2022-04-26 16:37:10|314.67|312.27|315.07|312.67|315.07|312.67|314.67|312.27|0
1650991040000|2022-04-26 16:37:20|314.87|312.47|315.66|313.26|315.67|313.27|314.87|312.47|0
1650991050000|2022-04-26 16:37:30|315.86|313.46|316.66|314.26|317.25|314.85|315.86|313.46|0
1650991060000|2022-04-26 16:37:40|317.06|314.66|317.25|314.85|317.25|314.85|317.06|314.66|0
1650991070000|2022-04-26 16:37:50|317.06|314.66|317.76|315.36|318.05|315.65|317.06|314.66|0
1650991080000|2022-04-26 16:38:00|317.85|315.45|318.25|315.85|318.25|315.85|317.85|315.45|0
1650991090000|2022-04-26 16:38:10|318.45|316.05|318.45|316.05|318.45|316.05|318.25|315.85|0
1650991100000|2022-04-26 16:38:20|318.65|316.25|319.05|316.65|319.05|316.65|318.65|316.25|0
1650991110000|2022-04-26 16:38:30|318.45|316.05|318.65|316.25|318.65|316.25|318.45|316.05|0
1650991120000|2022-04-26 16:38:40|318.75|316.35|319.15|316.75|319.15|316.75|318.65|316.25|0
1650991130000|2022-04-26 16:38:50|319.05|316.65|319.25|316.85|319.25|316.85|319.05|316.65|0
1650991140000|2022-04-26 16:39:00|319.44|317.04|318.25|315.85|319.44|317.04|318.25|315.85|0
1650991150000|2022-04-26 16:39:10|318.85|316.45|318.65|316.25|319.25|316.85|318.65|316.25|0
1650991160000|2022-04-26 16:39:20|318.45|316.05|319.05|316.65|319.44|317.04|318.45|316.05|0
1650991170000|2022-04-26 16:39:30|319.44|317.04|319.24|316.84|319.44|317.04|319.05|316.65|0
1650991180000|2022-04-26 16:39:40|319.05|316.65|318.85|316.45|319.24|316.84|318.85|316.45|0
1650991190000|2022-04-26 16:39:50|319.05|316.65|318.85|316.45|319.24|316.84|318.85|316.45|0
1650991200000|2022-04-26 16:40:00|318.65|316.25|319.05|316.65|319.05|316.65|318.65|316.25|0
1650991210000|2022-04-26 16:40:10|319.64|317.24|319.05|316.65|319.84|317.44|319.05|316.65|0
1650991220000|2022-04-26 16:40:20|319.24|316.84|318.65|316.25|319.24|316.84|318.65|316.25|0
1650991230000|2022-04-26 16:40:30|318.75|316.35|318.85|316.45|319.04|316.64|318.65|316.25|0
1650991240000|2022-04-26 16:40:40|318.65|316.25|319.24|316.84|319.44|317.04|318.65|316.25|0
1650991250000|2022-04-26 16:40:50|319.04|316.64|318.65|316.25|319.04|316.64|318.65|316.25|0
1650991260000|2022-04-26 16:41:00|317.85|315.45|318.05|315.65|318.05|315.65|317.65|315.25|0
1650991270000|2022-04-26 16:41:10|318.25|315.85|319.84|317.44|319.84|317.44|318.25|315.85|0
1650991280000|2022-04-26 16:41:20|319.64|317.24|319.04|316.64|319.64|317.24|319.04|316.64|0
1650991290000|2022-04-26 16:41:30|318.84|316.44|318.25|315.85|318.84|316.44|318.25|315.85|0
1650991300000|2022-04-26 16:41:40|318.05|315.65|318.05|315.65|318.05|315.65|317.85|315.45|0
1650991310000|2022-04-26 16:41:50|317.65|315.25|317.05|314.65|317.65|315.25|316.85|314.45|0
1650991320000|2022-04-26 16:42:00|317.85|315.45|316.85|314.45|318.25|315.85|316.85|314.45|0
1650991330000|2022-04-26 16:42:10|316.66|314.26|316.66|314.26|316.66|314.26|315.86|313.46|0
1650991340000|2022-04-26 16:42:20|316.46|314.06|316.65|314.25|316.65|314.25|316.26|313.86|0
1650991350000|2022-04-26 16:42:30|316.85|314.45|316.85|314.45|317.05|314.65|316.85|314.45|0
1650991360000|2022-04-26 16:42:40|317.25|314.85|316.85|314.45|317.25|314.85|316.46|314.06|0
1650991370000|2022-04-26 16:42:50|317.05|314.65|317.85|315.45|318.05|315.65|317.05|314.65|0
1650991380000|2022-04-26 16:43:00|317.95|315.55|317.85|315.45|318.05|315.65|317.85|315.45|0
1650991390000|2022-04-26 16:43:10|318.25|315.85|318.45|316.05|318.64|316.24|318.25|315.85|0
1650991400000|2022-04-26 16:43:20|318.25|315.85|317.45|315.05|318.25|315.85|317.45|315.05|0
1650991410000|2022-04-26 16:43:30|317.25|314.85|318.15|315.75|318.25|315.85|317.25|314.85|0
1650991420000|2022-04-26 16:43:40|318.05|315.65|317.25|314.85|318.05|315.65|317.25|314.85|0
1650991430000|2022-04-26 16:43:50|317.45|315.05|316.65|314.25|317.45|315.05|316.65|314.25|0
1650991440000|2022-04-26 16:44:00|316.85|314.45|317.25|314.85|317.25|314.85|316.65|314.25|0
1650991450000|2022-04-26 16:44:10|317.65|315.25|317.45|315.05|317.65|315.25|317.45|315.05|0
1650991460000|2022-04-26 16:44:20|317.85|315.45|317.45|315.05|317.85|315.45|317.45|315.05|0
1650991470000|2022-04-26 16:44:30|317.65|315.25|317.85|315.45|318.05|315.65|317.65|315.25|0
1650991480000|2022-04-26 16:44:40|318.05|315.65|317.05|314.65|318.25|315.85|317.05|314.65|0
1650991490000|2022-04-26 16:44:50|317.45|315.05|318.25|315.85|318.25|315.85|317.45|315.05|0
1650991500000|2022-04-26 16:45:00|318.05|315.65|317.85|315.45|318.44|316.04|317.85|315.45|0
1650991510000|2022-04-26 16:45:10|318.64|316.24|319.24|316.84|319.24|316.84|318.64|316.24|0
1650991520000|2022-04-26 16:45:20|319.04|316.64|320.04|317.64|320.04|317.64|319.04|316.64|0
1650991530000|2022-04-26 16:45:30|320.24|317.84|320.24|317.84|320.24|317.84|320.04|317.64|0
1650991540000|2022-04-26 16:45:40|319.84|317.44|320.04|317.64|320.04|317.64|319.64|317.24|0
1650991550000|2022-04-26 16:45:50|319.84|317.44|319.64|317.24|319.84|317.44|319.64|317.24|0
1650991560000|2022-04-26 16:46:00|319.74|317.34|320.24|317.84|320.24|317.84|319.74|317.34|0
1650991570000|2022-04-26 16:46:10|320.44|318.04|321.04|318.64|321.04|318.64|320.44|318.04|0
1650991580000|2022-04-26 16:46:20|320.64|318.24|320.64|318.24|320.84|318.44|320.64|318.24|0
1650991590000|2022-04-26 16:46:30|320.04|317.64|320.24|317.84|320.24|317.84|319.84|317.44|0
1650991600000|2022-04-26 16:46:40|320.54|318.14|320.84|318.44|320.84|318.44|320.44|318.04|0
1650991610000|2022-04-26 16:46:50|320.64|318.24|320.44|318.04|320.64|318.24|320.24|317.84|0
1650991620000|2022-04-26 16:47:00|320.64|318.24|321.64|319.24|321.64|319.24|320.64|318.24|0
1650991630000|2022-04-26 16:47:10|321.84|319.44|321.84|319.44|322.24|319.84|321.84|319.44|0
1650991640000|2022-04-26 16:47:20|321.64|319.24|320.84|318.44|321.64|319.24|320.84|318.44|0
1650991650000|2022-04-26 16:47:30|321.24|318.84|321.24|318.84|321.64|319.24|321.24|318.84|0
1650991660000|2022-04-26 16:47:40|321.04|318.64|321.44|319.04|321.44|319.04|321.04|318.64|0
1650991670000|2022-04-26 16:47:50|321.84|319.44|321.44|319.04|321.84|319.44|321.44|319.04|0
1650991680000|2022-04-26 16:48:00|321.24|318.84|321.24|318.84|321.44|319.04|321.04|318.64|0
1650991690000|2022-04-26 16:48:10|321.04|318.64|320.24|317.84|321.04|318.64|320.24|317.84|0
1650991700000|2022-04-26 16:48:20|320.04|317.64|319.84|317.44|320.24|317.84|319.84|317.44|0
1650991710000|2022-04-26 16:48:30|319.64|317.24|320.64|318.24|320.64|318.24|319.64|317.24|0
1650991720000|2022-04-26 16:48:40|320.44|318.04|320.44|318.04|321.04|318.64|320.44|318.04|0
1650991730000|2022-04-26 16:48:50|321.04|318.64|321.24|318.84|321.44|319.04|321.04|318.64|0
1650991740000|2022-04-26 16:49:00|320.84|318.44|320.44|318.04|320.84|318.44|320.44|318.04|0
1650991750000|2022-04-26 16:49:10|320.24|317.84|320.64|318.24|320.64|318.24|320.24|317.84|0
1650991760000|2022-04-26 16:49:20|321.24|318.84|321.64|319.24|321.64|319.24|321.04|318.64|0
1650991770000|2022-04-26 16:49:30|321.84|319.44|321.04|318.64|321.84|319.44|321.04|318.64|0
1650991780000|2022-04-26 16:49:40|320.64|318.24|320.64|318.24|320.84|318.44|320.64|318.24|0
1650991790000|2022-04-26 16:49:50|321.44|319.04|321.44|319.04|321.64|319.24|321.44|319.04|0
1650991800000|2022-04-26 16:50:00|321.24|318.84|321.24|318.84|321.24|318.84|320.64|318.24|0
1650991810000|2022-04-26 16:50:10|321.44|319.04|321.24|318.84|321.64|319.24|321.24|318.84|0
1650991820000|2022-04-26 16:50:20|321.04|318.64|320.94|318.54|321.04|318.64|320.84|318.44|0
1650991830000|2022-04-26 16:50:30|320.64|318.24|320.44|318.04|320.64|318.24|320.44|318.04|0
1650991840000|2022-04-26 16:50:40|320.54|318.14|320.44|318.04|320.54|318.14|320.44|318.04|0
1650991850000|2022-04-26 16:50:50|320.64|318.24|320.04|317.64|320.64|318.24|320.04|317.64|0
1650991860000|2022-04-26 16:51:00|320.24|317.84|319.64|317.24|320.24|317.84|319.54|317.14|0
1650991870000|2022-04-26 16:51:10|320.24|317.84|319.44|317.04|320.24|317.84|319.44|317.04|0
1650991880000|2022-04-26 16:51:20|319.24|316.84|318.04|315.64|319.44|317.04|318.04|315.64|0
1650991890000|2022-04-26 16:51:30|318.24|315.84|317.84|315.44|318.24|315.84|317.84|315.44|0
1650991900000|2022-04-26 16:51:40|317.75|315.35|318.04|315.64|318.04|315.64|317.44|315.04|0
1650991910000|2022-04-26 16:51:50|318.44|316.04|317.44|315.04|318.44|316.04|317.44|315.04|0
1650991920000|2022-04-26 16:52:00|316.85|314.45|317.84|315.44|317.84|315.44|316.85|314.45|0
1650991930000|2022-04-26 16:52:10|318.24|315.84|317.44|315.04|318.24|315.84|317.44|315.04|0
1650991940000|2022-04-26 16:52:20|317.25|314.85|316.25|313.85|317.25|314.85|315.85|313.45|0
1650991950000|2022-04-26 16:52:30|315.55|313.15|316.04|313.64|316.35|313.95|315.55|313.15|0
1650991960000|2022-04-26 16:52:40|315.84|313.44|315.64|313.24|316.04|313.64|315.64|313.24|0
1650991970000|2022-04-26 16:52:50|315.84|313.44|316.04|313.64|316.04|313.64|315.84|313.44|0
1650991980000|2022-04-26 16:53:00|315.94|313.54|315.64|313.24|315.94|313.54|315.64|313.24|0
1650991990000|2022-04-26 16:53:10|316.04|313.64|318.44|316.04|318.44|316.04|315.64|313.24|0
1650992000000|2022-04-26 16:53:20|317.64|315.24|318.44|316.04|318.44|316.04|317.64|315.24|0
1650992010000|2022-04-26 16:53:30|318.24|315.84|318.84|316.44|318.84|316.44|318.24|315.84|0
1650992020000|2022-04-26 16:53:40|319.04|316.64|319.04|316.64|319.04|316.64|318.64|316.24|0
1650992030000|2022-04-26 16:53:50|318.84|316.44|318.44|316.04|319.04|316.64|318.44|316.04|0
1650992040000|2022-04-26 16:54:00|318.84|316.44|318.84|316.44|319.24|316.84|318.84|316.44|0
1650992050000|2022-04-26 16:54:10|318.64|316.24|318.04|315.64|318.74|316.34|318.04|315.64|0
1650992060000|2022-04-26 16:54:20|318.24|315.84|318.64|316.24|318.64|316.24|318.24|315.84|0
1650992070000|2022-04-26 16:54:30|318.84|316.44|318.84|316.44|318.84|316.44|318.34|315.94|0
1650992080000|2022-04-26 16:54:40|318.64|316.24|318.04|315.64|318.84|316.44|318.04|315.64|0
1650992090000|2022-04-26 16:54:50|317.64|315.24|317.44|315.04|317.64|315.24|317.44|315.04|0
1650992100000|2022-04-26 16:55:00|318.04|315.64|317.64|315.24|318.04|315.64|317.64|315.24|0
1650992110000|2022-04-26 16:55:10|317.84|315.44|318.04|315.64|318.24|315.84|317.84|315.44|0
1650992120000|2022-04-26 16:55:20|317.44|315.04|317.84|315.44|317.84|315.44|317.24|314.84|0
1650992130000|2022-04-26 16:55:30|318.04|315.64|318.34|315.94|318.34|315.94|318.04|315.64|0
1650992140000|2022-04-26 16:55:40|318.24|315.84|318.44|316.04|318.44|316.04|317.84|315.44|0
1650992150000|2022-04-26 16:55:50|318.24|315.84|317.24|314.84|318.24|315.84|317.24|314.84|0
1650992160000|2022-04-26 16:56:00|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1650992170000|2022-04-26 16:56:10|317.24|314.84|318.04|315.64|318.04|315.64|317.24|314.84|0
1650992180000|2022-04-26 16:56:20|318.64|316.24|318.24|315.84|318.64|316.24|318.24|315.84|0
1650992190000|2022-04-26 16:56:30|317.84|315.44|317.84|315.44|317.84|315.44|317.84|315.44|0
1650992200000|2022-04-26 16:56:40|317.24|314.84|317.14|314.74|317.24|314.84|317.04|314.64|0
1650992210000|2022-04-26 16:56:50|317.04|314.64|317.14|314.74|317.14|314.74|316.84|314.44|0
1650992220000|2022-04-26 16:57:00|317.44|315.04|317.24|314.84|317.44|315.04|317.24|314.84|0
1650992230000|2022-04-26 16:57:10|316.84|314.44|316.64|314.24|316.84|314.44|316.04|313.64|0
1650992240000|2022-04-26 16:57:20|316.44|314.04|316.04|313.64|316.64|314.24|316.04|313.64|0
1650992250000|2022-04-26 16:57:30|316.24|313.84|315.44|313.04|316.24|313.84|315.44|313.04|0
1650992260000|2022-04-26 16:57:40|314.84|312.44|311.06|308.66|314.84|312.44|311.06|308.66|0
1650992270000|2022-04-26 16:57:50|310.67|308.27|308.1|305.7|310.67|308.27|308.1|305.7|0
1650992280000|2022-04-26 16:58:00|307.9|305.5|307.9|305.5|308.1|305.7|307.9|305.5|0
1650992290000|2022-04-26 16:58:10|308.1|305.7|309.88|307.48|309.88|307.48|308.1|305.7|0
1650992300000|2022-04-26 16:58:20|310.87|308.47|311.46|309.06|311.46|309.06|310.87|308.47|0
1650992310000|2022-04-26 16:58:30|311.66|309.26|311.06|308.66|311.66|309.26|310.87|308.47|0
1650992320000|2022-04-26 16:58:40|309.88|307.48|311.46|309.06|311.46|309.06|309.88|307.48|0
1650992330000|2022-04-26 16:58:50|311.66|309.26|311.46|309.06|311.86|309.46|311.46|309.06|0
1650992340000|2022-04-26 16:59:00|311.66|309.26|311.66|309.26|312.25|309.85|311.66|309.26|0
1650992350000|2022-04-26 16:59:10|311.26|308.86|311.86|309.46|311.86|309.46|310.77|308.37|0
1650992360000|2022-04-26 16:59:20|311.66|309.26|310.47|308.07|311.66|309.26|310.47|308.07|0
1650992370000|2022-04-26 16:59:30|309.78|307.38|309.09|306.69|309.88|307.48|309.09|306.69|0
1650992380000|2022-04-26 16:59:40|308.89|306.49|308.89|306.49|309.09|306.69|308.69|306.29|0
1650992390000|2022-04-26 16:59:50|308.49|306.09|307.9|305.5|308.49|306.09|307.9|305.5|0
1650992400000|2022-04-26 17:00:00|308.1|305.7|308.89|306.49|308.89|306.49|308.1|305.7|0
1650992410000|2022-04-26 17:00:10|309.08|306.68|309.88|307.48|309.88|307.48|309.08|306.68|0
1650992420000|2022-04-26 17:00:20|310.47|308.07|309.88|307.48|310.47|308.07|309.88|307.48|0
1650992430000|2022-04-26 17:00:30|310.27|307.87|310.27|307.87|310.47|308.07|310.27|307.87|0
1650992440000|2022-04-26 17:00:40|310.67|308.27|311.06|308.66|311.06|308.66|310.47|308.07|0
1650992450000|2022-04-26 17:00:50|310.87|308.47|311.26|308.86|311.26|308.86|310.87|308.47|0
1650992460000|2022-04-26 17:01:00|311.66|309.26|311.86|309.46|311.86|309.46|311.26|308.86|0
1650992470000|2022-04-26 17:01:10|312.45|310.05|312.45|310.05|312.45|310.05|312.25|309.85|0
1650992480000|2022-04-26 17:01:20|312.65|310.25|312.85|310.45|313.05|310.65|312.65|310.25|0
1650992490000|2022-04-26 17:01:30|313.05|310.65|313.05|310.65|313.05|310.65|312.85|310.45|0
1650992500000|2022-04-26 17:01:40|313.25|310.85|314.84|312.44|314.84|312.44|313.25|310.85|0
1650992510000|2022-04-26 17:01:50|312.69|310.29|313.68|311.28|313.68|311.28|312.69|310.29|0
1650992520000|2022-04-26 17:02:00|313.48|311.08|314.28|311.88|314.28|311.88|313.48|311.08|0
1650992530000|2022-04-26 17:02:10|315.28|312.88|315.48|313.08|315.48|313.08|315.08|312.68|0
1650992540000|2022-04-26 17:02:20|315.08|312.68|316.88|314.48|317.08|314.68|315.08|312.68|0
1650992550000|2022-04-26 17:02:30|317.28|314.88|317.88|315.48|317.88|315.48|317.28|314.88|0
1650992560000|2022-04-26 17:02:40|318.08|315.68|318.89|316.49|318.89|316.49|318.08|315.68|0
1650992570000|2022-04-26 17:02:50|318.69|316.29|318.89|316.49|319.09|316.69|318.69|316.29|0
1650992580000|2022-04-26 17:03:00|319.89|317.49|318.79|316.39|319.89|317.49|318.69|316.29|0
1650992590000|2022-04-26 17:03:10|318.49|316.09|319.49|317.09|319.49|317.09|318.49|316.09|0
1650992600000|2022-04-26 17:03:20|319.69|317.29|319.39|316.99|319.69|317.29|319.09|316.69|0
1650992610000|2022-04-26 17:03:30|318.69|316.29|318.89|316.49|319.29|316.89|318.69|316.29|0
1650992620000|2022-04-26 17:03:40|319.29|316.89|319.69|317.29|319.69|317.29|319.29|316.89|0
1650992630000|2022-04-26 17:03:50|320.09|317.69|319.69|317.29|320.5|318.1|319.69|317.29|0
1650992640000|2022-04-26 17:04:00|320.09|317.69|321.3|318.9|321.3|318.9|320.09|317.69|0
1650992650000|2022-04-26 17:04:10|320.9|318.5|321.1|318.7|321.41|319.01|320.9|318.5|0
1650992660000|2022-04-26 17:04:20|320.9|318.5|321.91|319.51|321.91|319.51|320.7|318.3|0
1650992670000|2022-04-26 17:04:30|321.5|319.1|320.7|318.3|321.5|319.1|320.7|318.3|0
1650992680000|2022-04-26 17:04:40|320.09|317.69|320.3|317.9|320.4|318|320.09|317.69|0
1650992690000|2022-04-26 17:04:50|320.7|318.3|320.9|318.5|320.9|318.5|320.7|318.3|0
1650992700000|2022-04-26 17:05:00|320.5|318.1|320.29|317.89|320.5|318.1|320.29|317.89|0
1650992710000|2022-04-26 17:05:10|319.89|317.49|319.69|317.29|319.89|317.49|319.09|316.69|0
1650992720000|2022-04-26 17:05:20|319.49|317.09|319.89|317.49|319.89|317.49|319.09|316.69|0
1650992730000|2022-04-26 17:05:30|320.5|318.1|320.29|317.89|320.7|318.3|320.29|317.89|0
1650992740000|2022-04-26 17:05:40|319.8|317.4|319.89|317.49|319.89|317.49|319.69|317.29|0
1650992750000|2022-04-26 17:05:50|320.29|317.89|320.9|318.5|320.9|318.5|320.29|317.89|0
1650992760000|2022-04-26 17:06:00|321.1|318.7|320.09|317.69|321.1|318.7|319.89|317.49|0
1650992770000|2022-04-26 17:06:10|319.69|317.29|319.8|317.4|320.09|317.69|319.29|316.89|0
1650992780000|2022-04-26 17:06:20|319.69|317.29|319.89|317.49|320.09|317.69|319.69|317.29|0
1650992790000|2022-04-26 17:06:30|319.29|316.89|319.29|316.89|319.49|317.09|319.29|316.89|0
1650992800000|2022-04-26 17:06:40|318.99|316.59|319.69|317.29|319.69|317.29|318.99|316.59|0
1650992810000|2022-04-26 17:06:50|320.09|317.69|320.5|318.1|320.5|318.1|320.09|317.69|0
1650992820000|2022-04-26 17:07:00|320.29|317.89|320.29|317.89|320.5|318.1|320.09|317.69|0
1650992830000|2022-04-26 17:07:10|320.5|318.1|320.29|317.89|320.5|318.1|320|317.6|0
1650992840000|2022-04-26 17:07:20|320.49|318.09|319.69|317.29|320.49|318.09|319.69|317.29|0
1650992850000|2022-04-26 17:07:30|319.29|316.89|318.99|316.59|319.29|316.89|318.68|316.28|0
1650992860000|2022-04-26 17:07:40|319.69|317.29|318.68|316.28|319.89|317.49|318.68|316.28|0
1650992870000|2022-04-26 17:07:50|319.09|316.69|319.89|317.49|320.09|317.69|319.09|316.69|0
1650992880000|2022-04-26 17:08:00|319.69|317.29|318.08|315.68|319.69|317.29|318.08|315.68|0
1650992890000|2022-04-26 17:08:10|318.48|316.08|318.48|316.08|318.68|316.28|318.28|315.88|0
1650992900000|2022-04-26 17:08:20|318.59|316.19|319.29|316.89|319.29|316.89|318.59|316.19|0
1650992910000|2022-04-26 17:08:30|319.49|317.09|319.39|316.99|319.49|317.09|319.29|316.89|0
1650992920000|2022-04-26 17:08:40|319.09|316.69|318.48|316.08|319.09|316.69|318.48|316.08|0
1650992930000|2022-04-26 17:08:50|318.68|316.28|318.88|316.48|318.88|316.48|318.68|316.28|0
1650992940000|2022-04-26 17:09:00|319.49|317.09|319.89|317.49|320.09|317.69|319.49|317.09|0
1650992950000|2022-04-26 17:09:10|320.09|317.69|320.29|317.89|320.29|317.89|319.89|317.49|0
1650992960000|2022-04-26 17:09:20|320.49|318.09|319.89|317.49|320.49|318.09|319.49|317.09|0
1650992970000|2022-04-26 17:09:30|320.09|317.69|320.29|317.89|320.29|317.89|320.09|317.69|0
1650992980000|2022-04-26 17:09:40|320.09|317.69|319.69|317.29|320.09|317.69|319.69|317.29|0
1650992990000|2022-04-26 17:09:50|320.29|317.89|320.09|317.69|320.29|317.89|320.09|317.69|0
1650993000000|2022-04-26 17:10:00|320.29|317.89|320.69|318.29|320.9|318.5|320.29|317.89|0
1650993010000|2022-04-26 17:10:10|320.49|318.09|319.69|317.29|320.9|318.5|319.69|317.29|0
1650993020000|2022-04-26 17:10:20|320.29|317.89|320.9|318.5|320.9|318.5|320.29|317.89|0
1650993030000|2022-04-26 17:10:30|321.3|318.9|321.1|318.7|321.3|318.9|321.1|318.7|0
1650993040000|2022-04-26 17:10:40|321.3|318.9|321.7|319.3|321.7|319.3|321.3|318.9|0
1650993050000|2022-04-26 17:10:50|321.5|319.1|321.3|318.9|321.5|319.1|321.1|318.7|0
1650993060000|2022-04-26 17:11:00|321.1|318.7|320.09|317.69|321.1|318.7|320.09|317.69|0
1650993070000|2022-04-26 17:11:10|320.49|318.09|320.6|318.2|320.9|318.5|320.49|318.09|0
1650993080000|2022-04-26 17:11:20|320.49|318.09|320.69|318.29|320.9|318.5|320.49|318.09|0
1650993090000|2022-04-26 17:11:30|320.29|317.89|319.89|317.49|320.29|317.89|319.89|317.49|0
1650993100000|2022-04-26 17:11:40|319.69|317.29|319.29|316.89|319.69|317.29|319.29|316.89|0
1650993110000|2022-04-26 17:11:50|319.39|316.99|320.49|318.09|320.49|318.09|319.39|316.99|0
1650993120000|2022-04-26 17:12:00|320.69|318.29|320.69|318.29|320.69|318.29|320.6|318.2|0
1650993130000|2022-04-26 17:12:10|320.9|318.5|320.09|317.69|321.1|318.7|320.09|317.69|0
1650993140000|2022-04-26 17:12:20|319.89|317.49|319.89|317.49|320.09|317.69|319.89|317.49|0
1650993150000|2022-04-26 17:12:30|319.69|317.29|320.29|317.89|320.29|317.89|319.49|317.09|0
1650993160000|2022-04-26 17:12:40|320.09|317.69|319.69|317.29|320.09|317.69|319.69|317.29|0
1650993170000|2022-04-26 17:12:50|319.59|317.19|319.69|317.29|319.69|317.29|319.49|317.09|0
1650993180000|2022-04-26 17:13:00|319.39|316.99|319.08|316.68|319.39|316.99|318.88|316.48|0
1650993190000|2022-04-26 17:13:10|319.49|317.09|320.29|317.89|320.29|317.89|319.49|317.09|0
1650993200000|2022-04-26 17:13:20|320.49|318.09|320.49|318.09|320.49|318.09|320.29|317.89|0
1650993210000|2022-04-26 17:13:30|320.89|318.49|320.89|318.49|321.1|318.7|320.89|318.49|0
1650993220000|2022-04-26 17:13:40|321.1|318.7|321|318.6|321.1|318.7|321|318.6|0
1650993230000|2022-04-26 17:13:50|321.1|318.7|321.7|319.3|321.7|319.3|321.1|318.7|0
1650993240000|2022-04-26 17:14:00|321.3|318.9|321.7|319.3|321.9|319.5|321.3|318.9|0
1650993250000|2022-04-26 17:14:10|321.9|319.5|322.91|320.51|323.11|320.71|321.9|319.5|0
1650993260000|2022-04-26 17:14:20|322.51|320.11|323.11|320.71|323.11|320.71|322.51|320.11|0
1650993270000|2022-04-26 17:14:30|323.32|320.92|323.52|321.12|323.92|321.52|323.32|320.92|0
1650993280000|2022-04-26 17:14:40|323.32|320.92|323.52|321.12|323.52|321.12|323.11|320.71|0
1650993290000|2022-04-26 17:14:50|323.72|321.32|324.53|322.13|324.53|322.13|323.72|321.32|0
1650993300000|2022-04-26 17:15:00|324.73|322.33|325.14|322.74|325.14|322.74|324.33|321.93|0
1650993310000|2022-04-26 17:15:10|324.93|322.53|324.53|322.13|325.14|322.74|324.33|321.93|0
1650993320000|2022-04-26 17:15:20|324.73|322.33|324.33|321.93|324.93|322.53|324.33|321.93|0
1650993330000|2022-04-26 17:15:30|323.72|321.32|323.11|320.71|323.72|321.32|323.11|320.71|0
1650993340000|2022-04-26 17:15:40|322.71|320.31|323.32|320.92|323.32|320.92|322.71|320.31|0
1650993350000|2022-04-26 17:15:50|323.52|321.12|323.92|321.52|323.92|321.52|323.52|321.12|0
1650993360000|2022-04-26 17:16:00|323.52|321.12|324.33|321.93|324.53|322.13|323.52|321.12|0
1650993370000|2022-04-26 17:16:10|324.12|321.72|324.33|321.93|324.33|321.93|324.12|321.72|0
1650993380000|2022-04-26 17:16:20|324.53|322.13|324.73|322.33|324.73|322.33|324.33|321.93|0
1650993390000|2022-04-26 17:16:30|324.93|322.53|324.93|322.53|325.14|322.74|324.93|322.53|0
1650993400000|2022-04-26 17:16:40|325.14|322.74|324.73|322.33|325.14|322.74|324.73|322.33|0
1650993410000|2022-04-26 17:16:50|324.53|322.13|325.04|322.64|325.04|322.64|324.33|321.93|0
1650993420000|2022-04-26 17:17:00|324.93|322.53|325.34|322.94|325.34|322.94|324.93|322.53|0
1650993430000|2022-04-26 17:17:10|325.14|322.74|324.73|322.33|325.14|322.74|324.53|322.13|0
1650993440000|2022-04-26 17:17:20|325.14|322.74|325.24|322.84|325.54|323.14|325.14|322.74|0
1650993450000|2022-04-26 17:17:30|324.93|322.53|325.14|322.74|325.34|322.94|324.93|322.53|0
1650993460000|2022-04-26 17:17:40|324.73|322.33|325.14|322.74|325.14|322.74|324.73|322.33|0
1650993470000|2022-04-26 17:17:50|325.54|323.14|325.14|322.74|325.95|323.55|325.14|322.74|0
1650993480000|2022-04-26 17:18:00|325.54|323.14|325.95|323.55|325.95|323.55|325.54|323.14|0
1650993490000|2022-04-26 17:18:10|325.74|323.34|326.15|323.75|326.15|323.75|325.74|323.34|0
1650993500000|2022-04-26 17:18:20|325.95|323.55|325.95|323.55|325.95|323.55|325.54|323.14|0
1650993510000|2022-04-26 17:18:30|325.74|323.34|325.74|323.34|325.95|323.55|325.74|323.34|0
1650993520000|2022-04-26 17:18:40|325.95|323.55|325.74|323.34|325.95|323.55|325.74|323.34|0
1650993530000|2022-04-26 17:18:50|325.95|323.55|326.15|323.75|326.35|323.95|325.95|323.55|0
1650993540000|2022-04-26 17:19:00|326.35|323.95|326.35|323.95|326.76|324.36|326.35|323.95|0
1650993550000|2022-04-26 17:19:10|326.76|324.36|326.76|324.36|327.16|324.76|326.76|324.36|0
1650993560000|2022-04-26 17:19:20|327.37|324.97|327.98|325.58|327.98|325.58|327.37|324.97|0
1650993570000|2022-04-26 17:19:30|327.77|325.37|327.37|324.97|327.98|325.58|327.37|324.97|0
1650993580000|2022-04-26 17:19:40|327.16|324.76|327.16|324.76|327.16|324.76|326.96|324.56|0
1650993590000|2022-04-26 17:19:50|327.37|324.97|328.18|325.78|328.18|325.78|327.37|324.97|0
1650993600000|2022-04-26 17:20:00|328.38|325.98|328.18|325.78|328.38|325.98|328.18|325.78|0
1650993610000|2022-04-26 17:20:10|327.57|325.17|327.77|325.37|327.77|325.37|327.57|325.17|0
1650993620000|2022-04-26 17:20:20|327.16|324.76|327.37|324.97|327.37|324.97|327.16|324.76|0
1650993630000|2022-04-26 17:20:30|327.77|325.37|328.18|325.78|328.18|325.78|327.77|325.37|0
1650993640000|2022-04-26 17:20:40|327.57|325.17|327.77|325.37|327.77|325.37|327.16|324.76|0
1650993650000|2022-04-26 17:20:50|328.18|325.78|328.38|325.98|328.38|325.98|328.18|325.78|0
1650993660000|2022-04-26 17:21:00|328.18|325.78|327.98|325.58|328.18|325.78|327.77|325.37|0
1650993670000|2022-04-26 17:21:10|327.77|325.37|327.57|325.17|327.77|325.37|327.37|324.97|0
1650993680000|2022-04-26 17:21:20|328.08|325.68|328.79|326.39|328.79|326.39|328.08|325.68|0
1650993690000|2022-04-26 17:21:30|328.38|325.98|327.77|325.37|328.38|325.98|327.77|325.37|0
1650993700000|2022-04-26 17:21:40|327.57|325.17|326.96|324.56|327.57|325.17|326.96|324.56|0
1650993710000|2022-04-26 17:21:50|327.16|324.76|327.57|325.17|327.57|325.17|327.16|324.76|0
1650993720000|2022-04-26 17:22:00|327.37|324.97|328.18|325.78|328.18|325.78|327.37|324.97|0
1650993730000|2022-04-26 17:22:10|328.38|325.98|328.79|326.39|328.79|326.39|328.38|325.98|0
1650993740000|2022-04-26 17:22:20|328.38|325.98|328.99|326.59|328.99|326.59|328.38|325.98|0
1650993750000|2022-04-26 17:22:30|328.79|326.39|328.59|326.19|328.79|326.39|328.59|326.19|0
1650993760000|2022-04-26 17:22:40|328.99|326.59|328.59|326.19|329.2|326.8|328.59|326.19|0
1650993770000|2022-04-26 17:22:50|328.79|326.39|329.6|327.2|329.6|327.2|328.79|326.39|0
1650993780000|2022-04-26 17:23:00|329.2|326.8|329.4|327|329.4|327|328.99|326.59|0
1650993790000|2022-04-26 17:23:10|329.6|327.2|330.22|327.82|330.42|328.02|329.6|327.2|0
1650993800000|2022-04-26 17:23:20|330.42|328.02|330.42|328.02|330.53|328.13|330.42|328.02|0
1650993810000|2022-04-26 17:23:30|330.62|328.22|330.62|328.22|330.83|328.43|330.62|328.22|0
1650993820000|2022-04-26 17:23:40|330.53|328.13|330.01|327.61|330.53|328.13|330.01|327.61|0
1650993830000|2022-04-26 17:23:50|330.22|327.82|330.62|328.22|330.62|328.22|330.22|327.82|0
1650993840000|2022-04-26 17:24:00|330.42|328.02|330.22|327.82|330.42|328.02|330.22|327.82|0
1650993850000|2022-04-26 17:24:10|330.42|328.02|330.01|327.61|330.42|328.02|330.01|327.61|0
1650993860000|2022-04-26 17:24:20|329.81|327.41|329.81|327.41|330.01|327.61|329.81|327.41|0
1650993870000|2022-04-26 17:24:30|330.01|327.61|330.22|327.82|330.42|328.02|330.01|327.61|0
1650993880000|2022-04-26 17:24:40|330.01|327.61|330.42|328.02|330.42|328.02|330.01|327.61|0
1650993890000|2022-04-26 17:24:50|330.62|328.22|330.62|328.22|330.62|328.22|330.42|328.02|0
1650993900000|2022-04-26 17:25:00|330.42|328.02|330.22|327.82|330.42|328.02|330.22|327.82|0
1650993910000|2022-04-26 17:25:10|330.42|328.02|330.01|327.61|330.42|328.02|330.01|327.61|0
1650993920000|2022-04-26 17:25:20|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1650993930000|2022-04-26 17:25:30|329.81|327.41|330.01|327.61|330.22|327.82|329.81|327.41|0
1650993940000|2022-04-26 17:25:40|329.81|327.41|329.4|327|329.81|327.41|329.4|327|0
1650993950000|2022-04-26 17:25:50|329.81|327.41|330.01|327.61|330.01|327.61|329.81|327.41|0
1650993960000|2022-04-26 17:26:00|330.21|327.81|330.01|327.61|330.21|327.81|329.91|327.51|0
1650993970000|2022-04-26 17:26:10|329.81|327.41|329.6|327.2|329.81|327.41|329.6|327.2|0
1650993980000|2022-04-26 17:26:20|329.4|327|329.2|326.8|329.4|327|329.2|326.8|0
1650993990000|2022-04-26 17:26:30|328.99|326.59|329.4|327|329.4|327|328.99|326.59|0
1650994000000|2022-04-26 17:26:40|329.71|327.31|329.4|327|329.81|327.41|329.4|327|0
1650994010000|2022-04-26 17:26:50|330.21|327.81|330.62|328.22|330.62|328.22|330.21|327.81|0
1650994020000|2022-04-26 17:27:00|330.83|328.43|330.42|328.02|330.83|328.43|330.42|328.02|0
1650994030000|2022-04-26 17:27:10|330.62|328.22|329.81|327.41|330.62|328.22|329.81|327.41|0
1650994040000|2022-04-26 17:27:20|330.01|327.61|330.42|328.02|330.42|328.02|330.01|327.61|0
1650994050000|2022-04-26 17:27:30|330.01|327.61|329.81|327.41|330.01|327.61|329.81|327.41|0
1650994060000|2022-04-26 17:27:40|330.01|327.61|330.01|327.61|330.21|327.81|330.01|327.61|0
1650994070000|2022-04-26 17:27:50|330.21|327.81|329.81|327.41|330.21|327.81|329.81|327.41|0
1650994080000|2022-04-26 17:28:00|330.21|327.81|330.21|327.81|330.42|328.02|330.21|327.81|0
1650994090000|2022-04-26 17:28:10|330.01|327.61|329.6|327.2|330.01|327.61|329.6|327.2|0
1650994100000|2022-04-26 17:28:20|329.81|327.41|330.21|327.81|330.42|328.02|329.81|327.41|0
1650994110000|2022-04-26 17:28:30|328.74|326.34|331.89|329.49|331.89|329.49|328.74|326.34|0
1650994120000|2022-04-26 17:28:40|331.69|329.29|334.13|331.73|334.54|332.14|331.69|329.29|0
1650994130000|2022-04-26 17:28:50|333.72|331.32|332.81|330.41|333.72|331.32|332.3|329.9|0
1650994140000|2022-04-26 17:29:00|332.5|330.1|332.3|329.9|332.5|330.1|332.1|329.7|0
1650994150000|2022-04-26 17:29:10|332.7|330.3|333.72|331.32|333.72|331.32|332.7|330.3|0
1650994160000|2022-04-26 17:29:20|334.13|331.73|333.52|331.12|334.13|331.73|333.31|330.91|0
1650994170000|2022-04-26 17:29:30|333.11|330.71|333.11|330.71|333.31|330.91|333.11|330.71|0
1650994180000|2022-04-26 17:29:40|333.31|330.91|333.11|330.71|333.31|330.91|333.11|330.71|0
1650994190000|2022-04-26 17:29:50|332.91|330.51|333.31|330.91|333.31|330.91|332.91|330.51|0
1650994200000|2022-04-26 17:30:00|333.52|331.12|333.52|331.12|333.72|331.32|333.52|331.12|0
1650994210000|2022-04-26 17:30:10|333.72|331.32|333.92|331.52|334.33|331.93|333.72|331.32|0
1650994220000|2022-04-26 17:30:20|334.13|331.73|333.11|330.71|334.13|331.73|333.11|330.71|0
1650994230000|2022-04-26 17:30:30|333.31|330.91|334.33|331.93|334.33|331.93|333.31|330.91|0
1650994240000|2022-04-26 17:30:40|334.53|332.13|334.33|331.93|334.53|332.13|334.33|331.93|0
1650994250000|2022-04-26 17:30:50|334.23|331.83|333.92|331.52|334.23|331.83|333.92|331.52|0
1650994260000|2022-04-26 17:31:00|334.13|331.73|333.72|331.32|334.13|331.73|333.52|331.12|0
1650994270000|2022-04-26 17:31:10|334.13|331.73|333.72|331.32|334.13|331.73|333.72|331.32|0
1650994280000|2022-04-26 17:31:20|333.92|331.52|333.31|330.91|333.92|331.52|333.31|330.91|0
1650994290000|2022-04-26 17:31:30|332.91|330.51|333.92|331.52|333.92|331.52|332.91|330.51|0
1650994300000|2022-04-26 17:31:40|334.13|331.73|334.33|331.93|334.33|331.93|334.13|331.73|0
1650994310000|2022-04-26 17:31:50|334.53|332.13|334.33|331.93|334.53|332.13|334.33|331.93|0
1650994320000|2022-04-26 17:32:00|334.53|332.13|335.14|332.74|335.14|332.74|334.53|332.13|0
1650994330000|2022-04-26 17:32:10|335.35|332.95|336.98|334.58|336.98|334.58|335.35|332.95|0
1650994340000|2022-04-26 17:32:20|336.37|333.97|335.76|333.36|336.37|333.97|335.76|333.36|0
1650994350000|2022-04-26 17:32:30|335.96|333.56|335.55|333.15|335.96|333.56|335.55|333.15|0
1650994360000|2022-04-26 17:32:40|335.96|333.56|335.35|332.95|335.96|333.56|335.35|332.95|0
1650994370000|2022-04-26 17:32:50|334.53|332.13|333.92|331.52|334.53|332.13|333.92|331.52|0
1650994380000|2022-04-26 17:33:00|333.72|331.32|333.31|330.91|333.92|331.52|333.31|330.91|0
1650994390000|2022-04-26 17:33:10|332.5|330.1|331.89|329.49|332.7|330.3|331.89|329.49|0
1650994400000|2022-04-26 17:33:20|331.28|328.88|331.28|328.88|331.48|329.08|331.28|328.88|0
1650994410000|2022-04-26 17:33:30|330.88|328.48|331.08|328.68|331.28|328.88|330.88|328.48|0
1650994420000|2022-04-26 17:33:40|331.48|329.08|332.5|330.1|332.5|330.1|331.48|329.08|0
1650994430000|2022-04-26 17:33:50|332.7|330.3|333.51|331.11|333.51|331.11|332.7|330.3|0
1650994440000|2022-04-26 17:34:00|333.82|331.42|333.11|330.71|333.82|331.42|332.91|330.51|0
1650994450000|2022-04-26 17:34:10|332.9|330.5|332.5|330.1|333.31|330.91|332.3|329.9|0
1650994460000|2022-04-26 17:34:20|332.9|330.5|332.7|330.3|332.9|330.5|332.7|330.3|0
1650994470000|2022-04-26 17:34:30|332.3|329.9|332.7|330.3|332.9|330.5|332.3|329.9|0
1650994480000|2022-04-26 17:34:40|332.5|330.1|332.7|330.3|332.7|330.3|332.5|330.1|0
1650994490000|2022-04-26 17:34:50|332.09|329.69|332.7|330.3|332.7|330.3|332.09|329.69|0
1650994500000|2022-04-26 17:35:00|333.51|331.11|334.12|331.72|334.12|331.72|333.31|330.91|0
1650994510000|2022-04-26 17:35:10|333.92|331.52|333.11|330.71|333.92|331.52|333.11|330.71|0
1650994520000|2022-04-26 17:35:20|333.51|331.11|333.51|331.11|333.51|331.11|333.31|330.91|0
1650994530000|2022-04-26 17:35:30|333.31|330.91|334.12|331.72|334.33|331.93|333.31|330.91|0
1650994540000|2022-04-26 17:35:40|333.92|331.52|334.33|331.93|334.33|331.93|333.92|331.52|0
1650994550000|2022-04-26 17:35:50|334.53|332.13|335.14|332.74|335.14|332.74|334.53|332.13|0
1650994560000|2022-04-26 17:36:00|334.94|332.54|334.33|331.93|334.94|332.54|334.33|331.93|0
1650994570000|2022-04-26 17:36:10|334.53|332.13|335.14|332.74|335.14|332.74|334.53|332.13|0
1650994580000|2022-04-26 17:36:20|335.35|332.95|334.73|332.33|335.35|332.95|334.73|332.33|0
1650994590000|2022-04-26 17:36:30|334.84|332.44|334.53|332.13|334.84|332.44|334.53|332.13|0
1650994600000|2022-04-26 17:36:40|333.72|331.32|334.33|331.93|334.33|331.93|333.72|331.32|0
1650994610000|2022-04-26 17:36:50|334.53|332.13|334.53|332.13|334.53|332.13|334.33|331.93|0
1650994620000|2022-04-26 17:37:00|334.33|331.93|335.14|332.74|335.14|332.74|334.33|331.93|0
1650994630000|2022-04-26 17:37:10|334.53|332.13|334.94|332.54|334.94|332.54|334.53|332.13|0
1650994640000|2022-04-26 17:37:20|335.14|332.74|334.73|332.33|335.14|332.74|334.73|332.33|0
1650994650000|2022-04-26 17:37:30|334.33|331.93|335.14|332.74|335.14|332.74|334.33|331.93|0
1650994660000|2022-04-26 17:37:40|335.35|332.95|335.14|332.74|335.35|332.95|335.14|332.74|0
1650994670000|2022-04-26 17:37:50|334.94|332.54|334.12|331.72|334.94|332.54|334.12|331.72|0
1650994680000|2022-04-26 17:38:00|334.53|332.13|335.35|332.95|335.35|332.95|334.53|332.13|0
1650994690000|2022-04-26 17:38:10|335.14|332.74|335.14|332.74|335.35|332.95|335.14|332.74|0
1650994700000|2022-04-26 17:38:20|335.04|332.64|334.73|332.33|335.04|332.64|334.73|332.33|0
1650994710000|2022-04-26 17:38:30|334.53|332.13|335.75|333.35|335.75|333.35|334.53|332.13|0
1650994720000|2022-04-26 17:38:40|335.55|333.15|335.14|332.74|335.55|333.15|335.14|332.74|0
1650994730000|2022-04-26 17:38:50|334.94|332.54|334.73|332.33|334.94|332.54|334.73|332.33|0
1650994740000|2022-04-26 17:39:00|334.12|331.72|333.92|331.52|334.53|332.13|333.92|331.52|0
1650994750000|2022-04-26 17:39:10|332.7|330.3|332.5|330.1|332.7|330.3|332.5|330.1|0
1650994760000|2022-04-26 17:39:20|331.89|329.49|331.79|329.39|331.89|329.49|331.68|329.28|0
1650994770000|2022-04-26 17:39:30|331.89|329.49|330.67|328.27|331.89|329.49|330.67|328.27|0
1650994780000|2022-04-26 17:39:40|330.57|328.17|330.06|327.66|330.57|328.17|330.06|327.66|0
1650994790000|2022-04-26 17:39:50|330.47|328.07|330.87|328.47|331.48|329.08|330.47|328.07|0
1650994800000|2022-04-26 17:40:00|331.68|329.28|331.28|328.88|331.89|329.49|331.28|328.88|0
1650994810000|2022-04-26 17:40:10|330.47|328.07|330.26|327.86|330.47|328.07|330.17|327.77|0
1650994820000|2022-04-26 17:40:20|330.67|328.27|330.67|328.27|330.87|328.47|330.67|328.27|0
1650994830000|2022-04-26 17:40:30|330.87|328.47|330.67|328.27|330.87|328.47|330.67|328.27|0
1650994840000|2022-04-26 17:40:40|330.26|327.86|330.26|327.86|330.47|328.07|330.26|327.86|0
1650994850000|2022-04-26 17:40:50|330.47|328.07|330.47|328.07|330.47|328.07|330.26|327.86|0
1650994860000|2022-04-26 17:41:00|330.67|328.27|331.28|328.88|331.48|329.08|330.67|328.27|0
1650994870000|2022-04-26 17:41:10|331.07|328.67|330.87|328.47|331.07|328.67|330.87|328.47|0
1650994880000|2022-04-26 17:41:20|330.67|328.27|330.67|328.27|330.87|328.47|330.67|328.27|0
1650994890000|2022-04-26 17:41:30|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1650994900000|2022-04-26 17:41:40|328.44|326.04|328.04|325.64|329.05|326.65|328.04|325.64|0
1650994910000|2022-04-26 17:41:50|327.64|325.24|327.84|325.44|327.84|325.44|327.64|325.24|0
1650994920000|2022-04-26 17:42:00|327.43|325.03|326.63|324.23|327.43|325.03|326.63|324.23|0
1650994930000|2022-04-26 17:42:10|326.83|324.43|327.84|325.44|327.84|325.44|326.83|324.43|0
1650994940000|2022-04-26 17:42:20|327.64|325.24|327.03|324.63|328.04|325.64|326.83|324.43|0
1650994950000|2022-04-26 17:42:30|326.63|324.23|326.63|324.23|326.63|324.23|326.43|324.03|0
1650994960000|2022-04-26 17:42:40|326.83|324.43|325.82|323.42|326.83|324.43|325.82|323.42|0
1650994970000|2022-04-26 17:42:50|325.62|323.22|326.02|323.62|326.22|323.82|325.62|323.22|0
1650994980000|2022-04-26 17:43:00|324.81|322.41|323.81|321.41|324.81|322.41|323.81|321.41|0
1650994990000|2022-04-26 17:43:10|324.12|321.72|322.41|320.01|324.12|321.72|322.41|320.01|0
1650995000000|2022-04-26 17:43:20|322.61|320.21|323.61|321.21|323.61|321.21|322.61|320.21|0
1650995010000|2022-04-26 17:43:30|324.01|321.61|323.61|321.21|324.01|321.61|323.61|321.21|0
1650995020000|2022-04-26 17:43:40|323.81|321.41|324.21|321.81|324.21|321.81|323.81|321.41|0
1650995030000|2022-04-26 17:43:50|324.01|321.61|324.01|321.61|324.21|321.81|324.01|321.61|0
1650995040000|2022-04-26 17:44:00|324.61|322.21|325.02|322.62|325.02|322.62|324.61|322.21|0
1650995050000|2022-04-26 17:44:10|325.22|322.82|325.02|322.62|325.82|323.42|325.02|322.62|0
1650995060000|2022-04-26 17:44:20|325.22|322.82|325.42|323.02|325.62|323.22|325.22|322.82|0
1650995070000|2022-04-26 17:44:30|325.22|322.82|325.22|322.82|325.22|322.82|324.61|322.21|0
1650995080000|2022-04-26 17:44:40|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1650995090000|2022-04-26 17:44:50|325.22|322.82|324.81|322.41|325.22|322.82|324.81|322.41|0
1650995100000|2022-04-26 17:45:00|324.01|321.61|323.61|321.21|324.41|322.01|323.61|321.21|0
1650995110000|2022-04-26 17:45:10|323.81|321.41|324.41|322.01|324.41|322.01|323.81|321.41|0
1650995120000|2022-04-26 17:45:20|323.81|321.41|323.41|321.01|323.81|321.41|323.41|321.01|0
1650995130000|2022-04-26 17:45:30|323.61|321.21|323.81|321.41|323.81|321.41|323.61|321.21|0
1650995140000|2022-04-26 17:45:40|324.01|321.61|324.41|322.01|324.81|322.41|324.01|321.61|0
1650995150000|2022-04-26 17:45:50|324.61|322.21|325.01|322.61|325.01|322.61|324.61|322.21|0
1650995160000|2022-04-26 17:46:00|324.81|322.41|324.41|322.01|325.22|322.82|324.41|322.01|0
1650995170000|2022-04-26 17:46:10|324.61|322.21|325.01|322.61|325.01|322.61|324.41|322.01|0
1650995180000|2022-04-26 17:46:20|326.02|323.62|326.83|324.43|326.83|324.43|326.02|323.62|0
1650995190000|2022-04-26 17:46:30|327.03|324.63|326.62|324.22|327.03|324.63|326.62|324.22|0
1650995200000|2022-04-26 17:46:40|327.03|324.63|327.83|325.43|327.83|325.43|327.03|324.63|0
1650995210000|2022-04-26 17:46:50|328.04|325.64|329.45|327.05|329.45|327.05|328.04|325.64|0
1650995220000|2022-04-26 17:47:00|329.25|326.85|329.86|327.46|329.86|327.46|329.25|326.85|0
1650995230000|2022-04-26 17:47:10|329.45|327.05|328.04|325.64|329.86|327.46|328.04|325.64|0
1650995240000|2022-04-26 17:47:20|327.63|325.23|326.83|324.43|327.63|325.23|326.83|324.43|0
1650995250000|2022-04-26 17:47:30|327.03|324.63|326.83|324.43|327.03|324.63|326.83|324.43|0
1650995260000|2022-04-26 17:47:40|326.02|323.62|325.62|323.22|326.22|323.82|325.62|323.22|0
1650995270000|2022-04-26 17:47:50|326.02|323.62|325.62|323.22|326.02|323.62|325.62|323.22|0
1650995280000|2022-04-26 17:48:00|325.21|322.81|325.01|322.61|325.21|322.81|324.61|322.21|0
1650995290000|2022-04-26 17:48:10|325.21|322.81|325.32|322.92|325.42|323.02|325.21|322.81|0
1650995300000|2022-04-26 17:48:20|325.62|323.22|326.22|323.82|326.22|323.82|325.62|323.22|0
1650995310000|2022-04-26 17:48:30|326.82|324.42|326.62|324.22|327.03|324.63|326.62|324.22|0
1650995320000|2022-04-26 17:48:40|326.42|324.02|326.62|324.22|326.62|324.22|326.42|324.02|0
1650995330000|2022-04-26 17:48:50|327.03|324.63|327.03|324.63|327.03|324.63|326.82|324.42|0
1650995340000|2022-04-26 17:49:00|327.23|324.83|327.83|325.43|327.83|325.43|327.23|324.83|0
1650995350000|2022-04-26 17:49:10|328.24|325.84|328.54|326.14|328.64|326.24|328.24|325.84|0
1650995360000|2022-04-26 17:49:20|328.24|325.84|327.63|325.23|328.64|326.24|327.63|325.23|0
1650995370000|2022-04-26 17:49:30|328.03|325.63|328.03|325.63|328.24|325.84|328.03|325.63|0
1650995380000|2022-04-26 17:49:40|328.24|325.84|328.44|326.04|328.44|326.04|328.24|325.84|0
1650995390000|2022-04-26 17:49:50|328.24|325.84|327.03|324.63|328.24|325.84|327.03|324.63|0
1650995400000|2022-04-26 17:50:00|326.62|324.22|328.03|325.63|328.03|325.63|326.62|324.22|0
1650995410000|2022-04-26 17:50:10|328.44|326.04|328.64|326.24|328.75|326.35|328.44|326.04|0
1650995420000|2022-04-26 17:50:20|329.04|326.64|329.25|326.85|329.25|326.85|329.04|326.64|0
1650995430000|2022-04-26 17:50:30|329.04|326.64|329.45|327.05|329.45|327.05|329.04|326.64|0
1650995440000|2022-04-26 17:50:40|329.25|326.85|328.44|326.04|329.45|327.05|328.44|326.04|0
1650995450000|2022-04-26 17:50:50|328.84|326.44|329.04|326.64|329.04|326.64|328.84|326.44|0
1650995460000|2022-04-26 17:51:00|329.25|326.85|329.65|327.25|329.65|327.25|329.04|326.64|0
1650995470000|2022-04-26 17:51:10|329.45|327.05|329.04|326.64|329.45|327.05|328.84|326.44|0
1650995480000|2022-04-26 17:51:20|329.45|327.05|328.84|326.44|329.45|327.05|328.84|326.44|0
1650995490000|2022-04-26 17:51:30|328.64|326.24|328.24|325.84|328.64|326.24|328.24|325.84|0
1650995500000|2022-04-26 17:51:40|328.95|326.55|329.45|327.05|329.45|327.05|328.95|326.55|0
1650995510000|2022-04-26 17:51:50|329.65|327.25|329.65|327.25|330.06|327.66|329.65|327.25|0
1650995520000|2022-04-26 17:52:00|329.25|326.85|329.65|327.25|329.85|327.45|329.25|326.85|0
1650995530000|2022-04-26 17:52:10|329.85|327.45|330.26|327.86|330.26|327.86|329.85|327.45|0
1650995540000|2022-04-26 17:52:20|330.05|327.65|330.26|327.86|330.26|327.86|330.05|327.65|0
1650995550000|2022-04-26 17:52:30|330.05|327.65|329.85|327.45|330.05|327.65|329.65|327.25|0
1650995560000|2022-04-26 17:52:40|329.04|326.64|329.85|327.45|329.85|327.45|329.04|326.64|0
1650995570000|2022-04-26 17:52:50|329.45|327.05|329.04|326.64|329.45|327.05|329.04|326.64|0
1650995580000|2022-04-26 17:53:00|328.64|326.24|329.65|327.25|329.65|327.25|328.64|326.24|0
1650995590000|2022-04-26 17:53:10|330.05|327.65|329.65|327.25|330.05|327.65|329.65|327.25|0
1650995600000|2022-04-26 17:53:20|329.85|327.45|329.85|327.45|330.05|327.65|329.85|327.45|0
1650995610000|2022-04-26 17:53:30|330.05|327.65|330.26|327.86|330.26|327.86|330.05|327.65|0
1650995620000|2022-04-26 17:53:40|330.46|328.06|331.27|328.87|331.27|328.87|330.26|327.86|0
1650995630000|2022-04-26 17:53:50|331.47|329.07|331.27|328.87|331.47|329.07|331.27|328.87|0
1650995640000|2022-04-26 17:54:00|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1650995650000|2022-04-26 17:54:10|330.86|328.46|331.47|329.07|331.47|329.07|330.86|328.46|0
1650995660000|2022-04-26 17:54:20|331.68|329.28|332.28|329.88|332.89|330.49|331.68|329.28|0
1650995670000|2022-04-26 17:54:30|332.49|330.09|332.69|330.29|332.69|330.29|332.49|330.09|0
1650995680000|2022-04-26 17:54:40|332.49|330.09|332.28|329.88|332.49|330.09|332.28|329.88|0
1650995690000|2022-04-26 17:54:50|332.49|330.09|332.89|330.49|332.89|330.49|332.49|330.09|0
1650995700000|2022-04-26 17:55:00|332.69|330.29|332.69|330.29|332.89|330.49|332.49|330.09|0
1650995710000|2022-04-26 17:55:10|332.59|330.19|332.28|329.88|332.59|330.19|332.28|329.88|0
1650995720000|2022-04-26 17:55:20|331.67|329.27|331.27|328.87|331.88|329.48|331.27|328.87|0
1650995730000|2022-04-26 17:55:30|330.86|328.46|331.47|329.07|331.47|329.07|330.86|328.46|0
1650995740000|2022-04-26 17:55:40|331.67|329.27|331.07|328.67|331.67|329.27|331.07|328.67|0
1650995750000|2022-04-26 17:55:50|330.66|328.26|329.04|326.64|330.66|328.26|329.04|326.64|0
1650995760000|2022-04-26 17:56:00|329.24|326.84|329.65|327.25|329.65|327.25|329.24|326.84|0
1650995770000|2022-04-26 17:56:10|330.26|327.86|331.07|328.67|331.07|328.67|330.05|327.65|0
1650995780000|2022-04-26 17:56:20|330.86|328.46|330.66|328.26|330.86|328.46|330.46|328.06|0
1650995790000|2022-04-26 17:56:30|331.17|328.77|330.86|328.46|331.17|328.77|330.66|328.26|0
1650995800000|2022-04-26 17:56:40|330.46|328.06|330.66|328.26|330.66|328.26|330.25|327.85|0
1650995810000|2022-04-26 17:56:50|330.86|328.46|330.97|328.57|330.97|328.57|330.66|328.26|0
1650995820000|2022-04-26 17:57:00|330.25|327.85|329.85|327.45|330.46|328.06|329.85|327.45|0
1650995830000|2022-04-26 17:57:10|329.24|326.84|329.85|327.45|329.85|327.45|329.24|326.84|0
1650995840000|2022-04-26 17:57:20|330.05|327.65|331.07|328.67|331.07|328.67|330.05|327.65|0
1650995850000|2022-04-26 17:57:30|330.86|328.46|331.47|329.07|331.47|329.07|330.86|328.46|0
1650995860000|2022-04-26 17:57:40|330.86|328.46|331.47|329.07|331.47|329.07|330.86|328.46|0
1650995870000|2022-04-26 17:57:50|331.67|329.27|331.06|328.66|331.88|329.48|331.06|328.66|0
1650995880000|2022-04-26 17:58:00|331.67|329.27|331.47|329.07|331.67|329.27|331.47|329.07|0
1650995890000|2022-04-26 17:58:10|331.88|329.48|332.28|329.88|332.28|329.88|331.88|329.48|0
1650995900000|2022-04-26 17:58:20|332.49|330.09|332.08|329.68|332.49|330.09|331.67|329.27|0
1650995910000|2022-04-26 17:58:30|332.28|329.88|332.28|329.88|332.48|330.08|332.28|329.88|0
1650995920000|2022-04-26 17:58:40|332.48|330.08|333.09|330.69|333.09|330.69|332.48|330.08|0
1650995930000|2022-04-26 17:58:50|333.3|330.9|332.89|330.49|333.3|330.9|332.89|330.49|0
1650995940000|2022-04-26 17:59:00|332.48|330.08|333.09|330.69|333.3|330.9|332.48|330.08|0
1650995950000|2022-04-26 17:59:10|333.3|330.9|333.09|330.69|333.3|330.9|333.09|330.69|0
1650995960000|2022-04-26 17:59:20|332.69|330.29|333.09|330.69|333.09|330.69|332.69|330.29|0
1650995970000|2022-04-26 17:59:30|332.48|330.08|332.89|330.49|332.89|330.49|332.48|330.08|0
1650995980000|2022-04-26 17:59:40|332.69|330.29|332.69|330.29|333.09|330.69|332.69|330.29|0
1650995990000|2022-04-26 17:59:50|331.88|329.48|331.67|329.27|331.88|329.48|331.67|329.27|0
1650996000000|2022-04-26 18:00:00|331.47|329.07|331.06|328.66|332.08|329.68|331.06|328.66|0
1650996010000|2022-04-26 18:00:10|330.86|328.46|330.66|328.26|331.06|328.66|330.66|328.26|0
1650996020000|2022-04-26 18:00:20|330.46|328.06|330.46|328.06|330.46|328.06|330.25|327.85|0
1650996030000|2022-04-26 18:00:30|330.66|328.26|332.48|330.08|332.48|330.08|330.66|328.26|0
1650996040000|2022-04-26 18:00:40|332.89|330.49|331.87|329.47|332.89|330.49|331.87|329.47|0
1650996050000|2022-04-26 18:00:50|331.27|328.87|330.05|327.65|331.27|328.87|330.05|327.65|0
1650996060000|2022-04-26 18:01:00|330.66|328.26|331.67|329.27|331.67|329.27|330.66|328.26|0
1650996070000|2022-04-26 18:01:10|332.28|329.88|332.69|330.29|332.69|330.29|332.28|329.88|0
1650996080000|2022-04-26 18:01:20|332.89|330.49|333.3|330.9|333.3|330.9|332.89|330.49|0
1650996090000|2022-04-26 18:01:30|333.09|330.69|334.11|331.71|334.11|331.71|333.09|330.69|0
1650996100000|2022-04-26 18:01:40|333.91|331.51|334.72|332.32|334.72|332.32|333.91|331.51|0
1650996110000|2022-04-26 18:01:50|334.52|332.12|334.11|331.71|334.52|332.12|334.11|331.71|0
1650996120000|2022-04-26 18:02:00|334.52|332.12|334.11|331.71|334.52|332.12|334.11|331.71|0
1650996130000|2022-04-26 18:02:10|334.31|331.91|334.11|331.71|334.52|332.12|334.11|331.71|0
1650996140000|2022-04-26 18:02:20|333.7|331.3|332.89|330.49|333.91|331.51|332.89|330.49|0
1650996150000|2022-04-26 18:02:30|333.09|330.69|333.5|331.1|333.5|331.1|333.09|330.69|0
1650996160000|2022-04-26 18:02:40|333.7|331.3|333.91|331.51|334.11|331.71|333.7|331.3|0
1650996170000|2022-04-26 18:02:50|334.11|331.71|334.11|331.71|334.11|331.71|334.11|331.71|0
1650996180000|2022-04-26 18:03:00|333.91|331.51|332.69|330.29|333.91|331.51|332.69|330.29|0
1650996190000|2022-04-26 18:03:10|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1650996200000|2022-04-26 18:03:20|331.87|329.47|332.48|330.08|332.48|330.08|331.87|329.47|0
1650996210000|2022-04-26 18:03:30|332.69|330.29|332.69|330.29|333.09|330.69|332.69|330.29|0
1650996220000|2022-04-26 18:03:40|333.09|330.69|332.69|330.29|333.09|330.69|332.69|330.29|0
1650996230000|2022-04-26 18:03:50|332.89|330.49|332.68|330.28|333.09|330.69|332.68|330.28|0
1650996240000|2022-04-26 18:04:00|332.89|330.49|333.7|331.3|333.7|331.3|332.89|330.49|0
1650996250000|2022-04-26 18:04:10|333.5|331.1|333.09|330.69|333.5|331.1|333.09|330.69|0
1650996260000|2022-04-26 18:04:20|332.48|330.08|332.08|329.68|332.48|330.08|332.08|329.68|0
1650996270000|2022-04-26 18:04:30|331.87|329.47|331.26|328.86|331.87|329.47|331.26|328.86|0
1650996280000|2022-04-26 18:04:40|331.67|329.27|331.47|329.07|331.67|329.27|331.47|329.07|0
1650996290000|2022-04-26 18:04:50|331.57|329.17|331.67|329.27|331.87|329.47|331.57|329.17|0
1650996300000|2022-04-26 18:05:00|331.87|329.47|331.06|328.66|332.48|330.08|331.06|328.66|0
1650996310000|2022-04-26 18:05:10|330.86|328.46|331.67|329.27|331.67|329.27|330.66|328.26|0
1650996320000|2022-04-26 18:05:20|331.47|329.07|331.26|328.86|331.47|329.07|331.06|328.66|0
1650996330000|2022-04-26 18:05:30|330.86|328.46|331.06|328.66|331.06|328.66|330.66|328.26|0
1650996340000|2022-04-26 18:05:40|331.37|328.97|332.68|330.28|332.68|330.28|331.37|328.97|0
1650996350000|2022-04-26 18:05:50|333.09|330.69|332.89|330.49|333.09|330.69|332.89|330.49|0
1650996360000|2022-04-26 18:06:00|333.29|330.89|333.09|330.69|333.29|330.89|332.68|330.28|0
1650996370000|2022-04-26 18:06:10|332.68|330.28|333.09|330.69|333.09|330.69|332.68|330.28|0
1650996380000|2022-04-26 18:06:20|332.89|330.49|332.89|330.49|333.09|330.69|332.89|330.49|0
1650996390000|2022-04-26 18:06:30|332.68|330.28|332.68|330.28|332.68|330.28|332.48|330.08|0
1650996400000|2022-04-26 18:06:40|332.48|330.08|332.99|330.59|333.09|330.69|332.48|330.08|0
1650996410000|2022-04-26 18:06:50|333.29|330.89|332.89|330.49|333.29|330.89|332.89|330.49|0
1650996420000|2022-04-26 18:07:00|332.68|330.28|332.48|330.08|332.68|330.28|332.48|330.08|0
1650996430000|2022-04-26 18:07:10|332.68|330.28|332.48|330.08|332.68|330.28|332.48|330.08|0
1650996440000|2022-04-26 18:07:20|332.28|329.88|332.68|330.28|332.68|330.28|332.28|329.88|0
1650996450000|2022-04-26 18:07:30|332.89|330.49|333.09|330.69|333.29|330.89|332.89|330.49|0
1650996460000|2022-04-26 18:07:40|332.48|330.08|332.28|329.88|332.68|330.28|332.28|329.88|0
1650996470000|2022-04-26 18:07:50|331.46|329.06|331.46|329.06|331.67|329.27|331.46|329.06|0
1650996480000|2022-04-26 18:08:00|331.26|328.86|331.87|329.47|331.87|329.47|330.86|328.46|0
1650996490000|2022-04-26 18:08:10|331.67|329.27|331.06|328.66|331.67|329.27|330.86|328.46|0
1650996500000|2022-04-26 18:08:20|331.46|329.06|330.45|328.05|331.46|329.06|330.45|328.05|0
1650996510000|2022-04-26 18:08:30|329.84|327.44|329.64|327.24|329.84|327.44|329.64|327.24|0
1650996520000|2022-04-26 18:08:40|329.44|327.04|329.24|326.84|329.44|327.04|329.24|326.84|0
1650996530000|2022-04-26 18:08:50|329.03|326.63|329.84|327.44|329.84|327.44|329.03|326.63|0
1650996540000|2022-04-26 18:09:00|330.05|327.65|330.25|327.85|330.25|327.85|330.05|327.65|0
1650996550000|2022-04-26 18:09:10|329.84|327.44|329.24|326.84|329.84|327.44|329.24|326.84|0
1650996560000|2022-04-26 18:09:20|329.64|327.24|330.45|328.05|330.45|328.05|329.64|327.24|0
1650996570000|2022-04-26 18:09:30|331.26|328.86|331.67|329.27|331.67|329.27|331.26|328.86|0
1650996580000|2022-04-26 18:09:40|332.68|330.28|332.68|330.28|332.68|330.28|332.48|330.08|0
1650996590000|2022-04-26 18:09:50|332.88|330.48|332.28|329.88|332.88|330.48|332.28|329.88|0
1650996600000|2022-04-26 18:10:00|332.68|330.28|331.46|329.06|332.68|330.28|331.46|329.06|0
1650996610000|2022-04-26 18:10:10|330.65|328.25|331.46|329.06|331.46|329.06|330.45|328.05|0
1650996620000|2022-04-26 18:10:20|331.87|329.47|331.37|328.97|332.28|329.88|331.37|328.97|0
1650996630000|2022-04-26 18:10:30|330.45|328.05|330.85|328.45|330.85|328.45|330.25|327.85|0
1650996640000|2022-04-26 18:10:40|330.65|328.25|331.06|328.66|331.26|328.86|330.45|328.05|0
1650996650000|2022-04-26 18:10:50|330.65|328.25|331.06|328.66|331.06|328.66|330.35|327.95|0
1650996660000|2022-04-26 18:11:00|330.65|328.25|330.65|328.25|330.65|328.25|330.45|328.05|0
1650996670000|2022-04-26 18:11:10|330.45|328.05|330.45|328.05|330.65|328.25|330.45|328.05|0
1650996680000|2022-04-26 18:11:20|330.25|327.85|328.83|326.43|330.25|327.85|328.83|326.43|0
1650996690000|2022-04-26 18:11:30|328.43|326.03|327.21|324.81|328.43|326.03|326.81|324.41|0
1650996700000|2022-04-26 18:11:40|327.01|324.61|326.92|324.52|327.01|324.61|326.92|324.52|0
1650996710000|2022-04-26 18:11:50|327.42|325.02|328.63|326.23|328.63|326.23|327.42|325.02|0
1650996720000|2022-04-26 18:12:00|329.03|326.63|329.64|327.24|329.64|327.24|329.03|326.63|0
1650996730000|2022-04-26 18:12:10|329.44|327.04|331.06|328.66|331.06|328.66|329.44|327.04|0
1650996740000|2022-04-26 18:12:20|330.45|328.05|329.64|327.24|330.45|328.05|329.64|327.24|0
1650996750000|2022-04-26 18:12:30|330.04|327.64|330.25|327.85|330.25|327.85|329.84|327.44|0
1650996760000|2022-04-26 18:12:40|329.84|327.44|331.06|328.66|331.06|328.66|329.84|327.44|0
1650996770000|2022-04-26 18:12:50|330.65|328.25|330.25|327.85|330.65|328.25|330.25|327.85|0
1650996780000|2022-04-26 18:13:00|330.04|327.64|330.25|327.85|330.25|327.85|330.04|327.64|0
1650996790000|2022-04-26 18:13:10|329.64|327.24|329.23|326.83|330.15|327.75|329.23|326.83|0
1650996800000|2022-04-26 18:13:20|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1650996810000|2022-04-26 18:13:30|329.84|327.44|329.03|326.63|329.84|327.44|329.03|326.63|0
1650996820000|2022-04-26 18:13:40|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1650996830000|2022-04-26 18:13:50|329.44|327.04|329.23|326.83|329.44|327.04|329.03|326.63|0
1650996840000|2022-04-26 18:14:00|329.84|327.44|330.04|327.64|330.04|327.64|329.84|327.44|0
1650996850000|2022-04-26 18:14:10|329.74|327.34|327.82|325.42|329.74|327.34|327.82|325.42|0
1650996860000|2022-04-26 18:14:20|328.02|325.62|327.01|324.61|328.02|325.62|327.01|324.61|0
1650996870000|2022-04-26 18:14:30|327.41|325.01|328.02|325.62|328.42|326.02|327.41|325.01|0
1650996880000|2022-04-26 18:14:40|327.62|325.22|327.41|325.01|327.62|325.22|327.21|324.81|0
1650996890000|2022-04-26 18:14:50|327.62|325.22|327.21|324.81|327.62|325.22|326.81|324.41|0
1650996900000|2022-04-26 18:15:00|327.01|324.61|327.62|325.22|328.53|326.13|327.01|324.61|0
1650996910000|2022-04-26 18:15:10|327.82|325.42|326.61|324.21|327.82|325.42|326.61|324.21|0
1650996920000|2022-04-26 18:15:20|326.81|324.41|325.4|323|326.81|324.41|325.4|323|0
1650996930000|2022-04-26 18:15:30|325.2|322.8|322.79|320.39|325.2|322.8|322.79|320.39|0
1650996940000|2022-04-26 18:15:40|323.39|320.99|323.39|320.99|323.59|321.19|323.19|320.79|0
1650996950000|2022-04-26 18:15:50|323.59|321.19|323.99|321.59|323.99|321.59|323.59|321.19|0
1650996960000|2022-04-26 18:16:00|324.59|322.19|324.8|322.4|324.8|322.4|324.19|321.79|0
1650996970000|2022-04-26 18:16:10|324.19|321.79|324.8|322.4|324.8|322.4|324.19|321.79|0
1650996980000|2022-04-26 18:16:20|325.4|323|325.6|323.2|325.6|323.2|325.4|323|0
1650996990000|2022-04-26 18:16:30|325.8|323.4|325|322.6|325.8|323.4|325|322.6|0
1650997000000|2022-04-26 18:16:40|324.39|321.99|324.19|321.79|324.39|321.99|323.99|321.59|0
1650997010000|2022-04-26 18:16:50|323.99|321.59|325.2|322.8|325.2|322.8|323.99|321.59|0
1650997020000|2022-04-26 18:17:00|325.4|323|325.7|323.3|325.8|323.4|325.4|323|0
1650997030000|2022-04-26 18:17:10|325.8|323.4|327.61|325.21|327.61|325.21|325.8|323.4|0
1650997040000|2022-04-26 18:17:20|328.22|325.82|329.03|326.63|329.03|326.63|328.22|325.82|0
1650997050000|2022-04-26 18:17:30|328.62|326.22|329.03|326.63|329.03|326.63|328.62|326.22|0
1650997060000|2022-04-26 18:17:40|328.62|326.22|329.23|326.83|329.23|326.83|328.42|326.02|0
1650997070000|2022-04-26 18:17:50|329.43|327.03|329.64|327.24|329.64|327.24|329.43|327.03|0
1650997080000|2022-04-26 18:18:00|329.84|327.44|330.65|328.25|330.65|328.25|329.84|327.44|0
1650997090000|2022-04-26 18:18:10|330.85|328.45|331.05|328.65|331.05|328.65|330.85|328.45|0
1650997100000|2022-04-26 18:18:20|330.85|328.45|330.65|328.25|330.85|328.45|330.65|328.25|0
1650997110000|2022-04-26 18:18:30|330.24|327.84|329.43|327.03|330.24|327.84|329.43|327.03|0
1650997120000|2022-04-26 18:18:40|329.34|326.94|329.23|326.83|329.34|326.94|329.23|326.83|0
1650997130000|2022-04-26 18:18:50|329.03|326.63|328.22|325.82|329.03|326.63|328.12|325.72|0
1650997140000|2022-04-26 18:19:00|328.42|326.02|327.41|325.01|328.62|326.22|327.41|325.01|0
1650997150000|2022-04-26 18:19:10|327.21|324.81|326|323.6|327.41|325.01|326|323.6|0
1650997160000|2022-04-26 18:19:20|326.4|324|327.21|324.81|327.41|325.01|326.4|324|0
1650997170000|2022-04-26 18:19:30|327.01|324.61|326.4|324|327.01|324.61|326.4|324|0
1650997180000|2022-04-26 18:19:40|326.81|324.41|327.21|324.81|327.21|324.81|326.81|324.41|0
1650997190000|2022-04-26 18:19:50|327.52|325.12|327.61|325.21|327.82|325.42|327.52|325.12|0
1650997200000|2022-04-26 18:20:00|328.02|325.62|327.82|325.42|328.02|325.62|327.01|324.61|0
1650997210000|2022-04-26 18:20:10|328.42|326.02|328.22|325.82|328.42|326.02|328.22|325.82|0
1650997220000|2022-04-26 18:20:20|327.82|325.42|327.01|324.61|327.82|325.42|327.01|324.61|0
1650997230000|2022-04-26 18:20:30|327.21|324.81|326.6|324.2|327.21|324.81|326.6|324.2|0
1650997240000|2022-04-26 18:20:40|326.81|324.41|326.6|324.2|326.81|324.41|326.4|324|0
1650997250000|2022-04-26 18:20:50|326.4|324|326.4|324|326.6|324.2|326.4|324|0
1650997260000|2022-04-26 18:21:00|326.81|324.41|325.4|323|326.81|324.41|325.4|323|0
1650997270000|2022-04-26 18:21:10|325.19|322.79|323.79|321.39|325.19|322.79|323.79|321.39|0
1650997280000|2022-04-26 18:21:20|323.59|321.19|322.18|319.78|323.59|321.19|322.18|319.78|0
1650997290000|2022-04-26 18:21:30|321.78|319.38|320.58|318.18|321.78|319.38|320.38|317.98|0
1650997300000|2022-04-26 18:21:40|320.78|318.38|320.58|318.18|320.78|318.38|320.38|317.98|0
1650997310000|2022-04-26 18:21:50|319.38|316.98|320.78|318.38|320.78|318.38|319.38|316.98|0
1650997320000|2022-04-26 18:22:00|321.58|319.18|322.58|320.18|322.58|320.18|321.58|319.18|0
1650997330000|2022-04-26 18:22:10|322.98|320.58|322.98|320.58|322.98|320.58|322.38|319.98|0
1650997340000|2022-04-26 18:22:20|322.78|320.38|322.18|319.78|322.78|320.38|321.98|319.58|0
1650997350000|2022-04-26 18:22:30|321.98|319.58|322.78|320.38|322.78|320.38|321.98|319.58|0
1650997360000|2022-04-26 18:22:40|323.39|320.99|323.79|321.39|323.99|321.59|323.18|320.78|0
1650997370000|2022-04-26 18:22:50|323.39|320.99|323.99|321.59|323.99|321.59|323.18|320.78|0
1650997380000|2022-04-26 18:23:00|322.78|320.38|322.98|320.58|322.98|320.58|322.78|320.38|0
1650997390000|2022-04-26 18:23:10|323.18|320.78|322.38|319.98|323.18|320.78|322.38|319.98|0
1650997400000|2022-04-26 18:23:20|320.98|318.58|321.58|319.18|321.58|319.18|320.98|318.58|0
1650997410000|2022-04-26 18:23:30|321.78|319.38|321.58|319.18|321.78|319.38|321.58|319.18|0
1650997420000|2022-04-26 18:23:40|321.78|319.38|321.78|319.38|322.38|319.98|321.38|318.98|0
1650997430000|2022-04-26 18:23:50|321.38|318.98|320.58|318.18|321.38|318.98|320.58|318.18|0
1650997440000|2022-04-26 18:24:00|320.98|318.58|321.18|318.78|321.18|318.78|319.98|317.58|0
1650997450000|2022-04-26 18:24:10|321.58|319.18|321.78|319.38|321.98|319.58|321.58|319.18|0
1650997460000|2022-04-26 18:24:20|322.18|319.78|321.38|318.98|322.18|319.78|321.38|318.98|0
1650997470000|2022-04-26 18:24:30|321.58|319.18|321.58|319.18|321.58|319.18|321.18|318.78|0
1650997480000|2022-04-26 18:24:40|321.78|319.38|322.38|319.98|322.38|319.98|321.78|319.38|0
1650997490000|2022-04-26 18:24:50|322.18|319.78|321.78|319.38|322.18|319.78|321.78|319.38|0
1650997500000|2022-04-26 18:25:00|321.38|318.98|321.98|319.58|322.38|319.98|321.38|318.98|0
1650997510000|2022-04-26 18:25:10|322.08|319.68|321.98|319.58|322.18|319.78|321.68|319.28|0
1650997520000|2022-04-26 18:25:20|321.58|319.18|321.38|318.98|321.58|319.18|321.38|318.98|0
1650997530000|2022-04-26 18:25:30|320.78|318.38|320.98|318.58|321.18|318.78|320.78|318.38|0
1650997540000|2022-04-26 18:25:40|321.78|319.38|320.98|318.58|321.78|319.38|320.98|318.58|0
1650997550000|2022-04-26 18:25:50|321.18|318.78|321.98|319.58|321.98|319.58|321.18|318.78|0
1650997560000|2022-04-26 18:26:00|322.18|319.78|322.78|320.38|322.78|320.38|322.18|319.78|0
1650997570000|2022-04-26 18:26:10|322.98|320.58|323.09|320.69|323.38|320.98|322.98|320.58|0
1650997580000|2022-04-26 18:26:20|322.98|320.58|321.98|319.58|322.98|320.58|321.98|319.58|0
1650997590000|2022-04-26 18:26:30|322.58|320.18|322.18|319.78|322.58|320.18|322.18|319.78|0
1650997600000|2022-04-26 18:26:40|322.98|320.58|322.58|320.18|322.98|320.58|322.58|320.18|0
1650997610000|2022-04-26 18:26:50|322.98|320.58|322.98|320.58|323.38|320.98|322.98|320.58|0
1650997620000|2022-04-26 18:27:00|323.38|320.98|323.69|321.29|323.69|321.29|323.38|320.98|0
1650997630000|2022-04-26 18:27:10|323.99|321.59|323.99|321.59|323.99|321.59|323.78|321.38|0
1650997640000|2022-04-26 18:27:20|324.19|321.79|325.59|323.19|325.59|323.19|324.19|321.79|0
1650997650000|2022-04-26 18:27:30|325.39|322.99|325.39|322.99|325.59|323.19|325.39|322.99|0
1650997660000|2022-04-26 18:27:40|325.59|323.19|325.59|323.19|325.79|323.39|325.59|323.19|0
1650997670000|2022-04-26 18:27:50|325.3|322.9|324.99|322.59|325.3|322.9|324.99|322.59|0
1650997680000|2022-04-26 18:28:00|325.19|322.79|325.39|322.99|325.59|323.19|325.19|322.79|0
1650997690000|2022-04-26 18:28:10|325.19|322.79|324.59|322.19|325.19|322.79|324.59|322.19|0
1650997700000|2022-04-26 18:28:20|323.98|321.58|323.98|321.58|323.98|321.58|323.58|321.18|0
1650997710000|2022-04-26 18:28:30|324.19|321.79|323.78|321.38|324.19|321.79|323.78|321.38|0
1650997720000|2022-04-26 18:28:40|323.38|320.98|323.78|321.38|323.78|321.38|323.18|320.78|0
1650997730000|2022-04-26 18:28:50|323.38|320.98|322.38|319.98|323.38|320.98|322.38|319.98|0
1650997740000|2022-04-26 18:29:00|321.98|319.58|322.18|319.78|322.38|319.98|321.58|319.18|0
1650997750000|2022-04-26 18:29:10|321.98|319.58|320.38|317.98|321.98|319.58|320.38|317.98|0
1650997760000|2022-04-26 18:29:20|320.98|318.58|320.58|318.18|320.98|318.58|320.58|318.18|0
1650997770000|2022-04-26 18:29:30|320.78|318.38|320.38|317.98|320.78|318.38|320.38|317.98|0
1650997780000|2022-04-26 18:29:40|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1650997790000|2022-04-26 18:29:50|321.78|319.38|321.78|319.38|321.78|319.38|321.58|319.18|0
1650997800000|2022-04-26 18:30:00|322.58|320.18|321.98|319.58|322.78|320.38|321.98|319.58|0
1650997810000|2022-04-26 18:30:10|321.78|319.38|322.18|319.78|322.18|319.78|321.78|319.38|0
1650997820000|2022-04-26 18:30:20|321.98|319.58|322.08|319.68|322.08|319.68|321.58|319.18|0
1650997830000|2022-04-26 18:30:30|321.98|319.58|321.78|319.38|321.98|319.58|321.58|319.18|0
1650997840000|2022-04-26 18:30:40|322.58|320.18|322.78|320.38|322.98|320.58|322.58|320.18|0
1650997850000|2022-04-26 18:30:50|322.48|320.08|322.18|319.78|322.58|320.18|322.18|319.78|0
1650997860000|2022-04-26 18:31:00|322.38|319.98|322.98|320.58|323.18|320.78|322.38|319.98|0
1650997870000|2022-04-26 18:31:10|323.78|321.38|322.18|319.78|323.78|321.38|322.18|319.78|0
1650997880000|2022-04-26 18:31:20|322.38|319.98|324.18|321.78|324.18|321.78|322.38|319.98|0
1650997890000|2022-04-26 18:31:30|324.59|322.19|324.79|322.39|325.19|322.79|324.38|321.98|0
1650997900000|2022-04-26 18:31:40|324.59|322.19|324.99|322.59|324.99|322.59|324.38|321.98|0
1650997910000|2022-04-26 18:31:50|325.19|322.79|324.99|322.59|325.19|322.79|324.79|322.39|0
1650997920000|2022-04-26 18:32:00|325.19|322.79|324.59|322.19|325.19|322.79|324.49|322.09|0
1650997930000|2022-04-26 18:32:10|325.19|322.79|325.99|323.59|325.99|323.59|325.19|322.79|0
1650997940000|2022-04-26 18:32:20|326.19|323.79|326.19|323.79|326.6|324.2|326.19|323.79|0
1650997950000|2022-04-26 18:32:30|326.4|324|326.1|323.7|326.4|324|325.79|323.39|0
1650997960000|2022-04-26 18:32:40|325.99|323.59|325.59|323.19|325.99|323.59|325.39|322.99|0
1650997970000|2022-04-26 18:32:50|325.7|323.3|325.39|322.99|325.79|323.39|325.39|322.99|0
1650997980000|2022-04-26 18:33:00|324.58|322.18|323.78|321.38|324.58|322.18|323.78|321.38|0
1650997990000|2022-04-26 18:33:10|324.58|322.18|324.58|322.18|324.58|322.18|323.78|321.38|0
1650998000000|2022-04-26 18:33:20|325.19|322.79|326.4|324|326.4|324|324.99|322.59|0
1650998010000|2022-04-26 18:33:30|326.6|324.2|327|324.6|327|324.6|326.4|324|0
1650998020000|2022-04-26 18:33:40|327.4|325|327.2|324.8|327.4|325|327.2|324.8|0
1650998030000|2022-04-26 18:33:50|326.8|324.4|327|324.6|327|324.6|326.6|324.2|0
1650998040000|2022-04-26 18:34:00|326.8|324.4|326.6|324.2|326.8|324.4|326.19|323.79|0
1650998050000|2022-04-26 18:34:10|326.8|324.4|327.4|325|327.4|325|326.8|324.4|0
1650998060000|2022-04-26 18:34:20|327.2|324.8|326.6|324.2|327.2|324.8|326.6|324.2|0
1650998070000|2022-04-26 18:34:30|326.8|324.4|325.79|323.39|326.8|324.4|325.79|323.39|0
1650998080000|2022-04-26 18:34:40|325.39|322.99|324.38|321.98|325.39|322.99|324.38|321.98|0
1650998090000|2022-04-26 18:34:50|323.78|321.38|323.88|321.48|324.18|321.78|323.78|321.38|0
1650998100000|2022-04-26 18:35:00|323.38|320.98|323.78|321.38|323.88|321.48|323.38|320.98|0
1650998110000|2022-04-26 18:35:10|322.98|320.58|322.38|319.98|322.98|320.58|322.18|319.78|0
1650998120000|2022-04-26 18:35:20|321.77|319.37|321.57|319.17|321.77|319.37|321.17|318.77|0
1650998130000|2022-04-26 18:35:30|321.37|318.97|320.97|318.57|321.37|318.97|320.97|318.57|0
1650998140000|2022-04-26 18:35:40|320.37|317.97|320.77|318.37|320.77|318.37|320.37|317.97|0
1650998150000|2022-04-26 18:35:50|321.17|318.77|321.17|318.77|321.17|318.77|320.57|318.17|0
1650998160000|2022-04-26 18:36:00|321.37|318.97|322.68|320.28|322.68|320.28|321.37|318.97|0
1650998170000|2022-04-26 18:36:10|322.58|320.18|322.37|319.97|322.88|320.48|322.37|319.97|0
1650998180000|2022-04-26 18:36:20|322.17|319.77|322.58|320.18|322.58|320.18|321.57|319.17|0
1650998190000|2022-04-26 18:36:30|322.17|319.77|321.97|319.57|322.17|319.77|321.57|319.17|0
1650998200000|2022-04-26 18:36:40|322.17|319.77|321.57|319.17|322.17|319.77|321.57|319.17|0
1650998210000|2022-04-26 18:36:50|320.57|318.17|320.57|318.17|320.57|318.17|320.17|317.77|0
1650998220000|2022-04-26 18:37:00|319.97|317.57|320.17|317.77|320.37|317.97|319.97|317.57|0
1650998230000|2022-04-26 18:37:10|319.97|317.57|319.97|317.57|319.97|317.57|319.57|317.17|0
1650998240000|2022-04-26 18:37:20|319.57|317.17|319.37|316.97|319.57|317.17|319.37|316.97|0
1650998250000|2022-04-26 18:37:30|319.57|317.17|319.37|316.97|319.57|317.17|319.17|316.77|0
1650998260000|2022-04-26 18:37:40|319.57|317.17|320.37|317.97|320.37|317.97|319.57|317.17|0
1650998270000|2022-04-26 18:37:50|319.57|317.17|319.37|316.97|320.17|317.77|319.37|316.97|0
1650998280000|2022-04-26 18:38:00|319.97|317.57|320.37|317.97|320.37|317.97|319.77|317.37|0
1650998290000|2022-04-26 18:38:10|320.77|318.37|321.97|319.57|321.97|319.57|320.77|318.37|0
1650998300000|2022-04-26 18:38:20|322.17|319.77|320.97|318.57|322.17|319.77|320.97|318.57|0
1650998310000|2022-04-26 18:38:30|321.37|318.97|321.48|319.08|321.77|319.37|321.37|318.97|0
1650998320000|2022-04-26 18:38:40|321.37|318.97|322.57|320.17|322.57|320.17|321.17|318.77|0
1650998330000|2022-04-26 18:38:50|322.37|319.97|321.17|318.77|322.37|319.97|321.17|318.77|0
1650998340000|2022-04-26 18:39:00|321.77|319.37|321.37|318.97|322.17|319.77|321.37|318.97|0
1650998350000|2022-04-26 18:39:10|320.77|318.37|320.77|318.37|320.97|318.57|320.77|318.37|0
1650998360000|2022-04-26 18:39:20|320.88|318.48|320.97|318.57|320.97|318.57|320.77|318.37|0
1650998370000|2022-04-26 18:39:30|321.57|319.17|321.57|319.17|321.97|319.57|321.17|318.77|0
1650998380000|2022-04-26 18:39:40|321.17|318.77|320.97|318.57|321.17|318.77|320.37|317.97|0
1650998390000|2022-04-26 18:39:50|321.77|319.37|321.77|319.37|321.77|319.37|321.57|319.17|0
1650998400000|2022-04-26 18:40:00|322.17|319.77|323.17|320.77|323.17|320.77|322.17|319.77|0
1650998410000|2022-04-26 18:40:10|322.77|320.37|322.77|320.37|322.77|320.37|322.48|320.08|0
1650998420000|2022-04-26 18:40:20|323.17|320.77|322.97|320.57|323.17|320.77|322.97|320.57|0
1650998430000|2022-04-26 18:40:30|323.48|321.08|323.38|320.98|323.78|321.38|323.38|320.98|0
1650998440000|2022-04-26 18:40:40|323.58|321.18|322.17|319.77|323.58|321.18|322.17|319.77|0
1650998450000|2022-04-26 18:40:50|322.57|320.17|323.78|321.38|323.78|321.38|322.57|320.17|0
1650998460000|2022-04-26 18:41:00|324.38|321.98|323.98|321.58|324.38|321.98|323.98|321.58|0
1650998470000|2022-04-26 18:41:10|324.38|321.98|325.79|323.39|325.79|323.39|324.38|321.98|0
1650998480000|2022-04-26 18:41:20|326.19|323.79|327.2|324.8|327.2|324.8|326.19|323.79|0
1650998490000|2022-04-26 18:41:30|327.4|325|328|325.6|328|325.6|327.4|325|0
1650998500000|2022-04-26 18:41:40|327.4|325|327.2|324.8|327.4|325|327|324.6|0
1650998510000|2022-04-26 18:41:50|327.4|325|326.79|324.39|327.4|325|326.79|324.39|0
1650998520000|2022-04-26 18:42:00|327|324.6|328.21|325.81|328.81|326.41|327|324.6|0
1650998530000|2022-04-26 18:42:10|328.61|326.21|328.61|326.21|329.32|326.92|328.61|326.21|0
1650998540000|2022-04-26 18:42:20|328.81|326.41|329.01|326.61|329.22|326.82|328.81|326.41|0
1650998550000|2022-04-26 18:42:30|328.81|326.41|328.61|326.21|328.81|326.41|328.41|326.01|0
1650998560000|2022-04-26 18:42:40|328.41|326.01|329.01|326.61|329.01|326.61|328.41|326.01|0
1650998570000|2022-04-26 18:42:50|328.41|326.01|328.41|326.01|328.81|326.41|328.41|326.01|0
1650998580000|2022-04-26 18:43:00|329.01|326.61|329.22|326.82|329.22|326.82|328.81|326.41|0
1650998590000|2022-04-26 18:43:10|329.82|327.42|329.62|327.22|329.93|327.53|329.62|327.22|0
1650998600000|2022-04-26 18:43:20|329.82|327.42|329.82|327.42|330.03|327.63|329.82|327.42|0
1650998610000|2022-04-26 18:43:30|329.62|327.22|329.62|327.22|330.23|327.83|329.62|327.22|0
1650998620000|2022-04-26 18:43:40|330.03|327.63|329.62|327.22|330.03|327.63|329.62|327.22|0
1650998630000|2022-04-26 18:43:50|329.82|327.42|329.01|326.61|329.82|327.42|329.01|326.61|0
1650998640000|2022-04-26 18:44:00|328.81|326.41|329.01|326.61|329.22|326.82|328.61|326.21|0
1650998650000|2022-04-26 18:44:10|329.22|326.82|329.82|327.42|330.03|327.63|329.22|326.82|0
1650998660000|2022-04-26 18:44:20|330.23|327.83|330.03|327.63|330.23|327.83|330.03|327.63|0
1650998670000|2022-04-26 18:44:30|330.23|327.83|329.82|327.42|330.23|327.83|329.82|327.42|0
1650998680000|2022-04-26 18:44:40|330.23|327.83|330.43|328.03|330.43|328.03|330.23|327.83|0
1650998690000|2022-04-26 18:44:50|330.23|327.83|331.35|328.95|331.44|329.04|330.23|327.83|0
1650998700000|2022-04-26 18:45:00|331.44|329.04|331.65|329.25|331.65|329.25|331.24|328.84|0
1650998710000|2022-04-26 18:45:10|331.85|329.45|332.66|330.26|332.66|330.26|331.85|329.45|0
1650998720000|2022-04-26 18:45:20|332.46|330.06|332.56|330.16|332.56|330.16|332.46|330.06|0
1650998730000|2022-04-26 18:45:30|332.66|330.26|331.85|329.45|332.66|330.26|331.85|329.45|0
1650998740000|2022-04-26 18:45:40|331.44|329.04|331.85|329.45|331.85|329.45|331.44|329.04|0
1650998750000|2022-04-26 18:45:50|332.05|329.65|331.85|329.45|332.66|330.26|331.85|329.45|0
1650998760000|2022-04-26 18:46:00|332.25|329.85|331.65|329.25|332.25|329.85|331.65|329.25|0
1650998770000|2022-04-26 18:46:10|331.44|329.04|332.46|330.06|332.46|330.06|331.44|329.04|0
1650998780000|2022-04-26 18:46:20|332.25|329.85|332.66|330.26|332.66|330.26|332.25|329.85|0
1650998790000|2022-04-26 18:46:30|332.86|330.46|331.04|328.64|332.86|330.46|331.04|328.64|0
1650998800000|2022-04-26 18:46:40|331.44|329.04|332.05|329.65|332.05|329.65|331.44|329.04|0
1650998810000|2022-04-26 18:46:50|332.46|330.06|332.25|329.85|332.46|330.06|332.25|329.85|0
1650998820000|2022-04-26 18:47:00|332.36|329.96|331.85|329.45|332.36|329.96|331.85|329.45|0
1650998830000|2022-04-26 18:47:10|332.66|330.26|332.25|329.85|332.66|330.26|332.25|329.85|0
1650998840000|2022-04-26 18:47:20|332.46|330.06|332.05|329.65|332.66|330.26|332.05|329.65|0
1650998850000|2022-04-26 18:47:30|331.85|329.45|331.44|329.04|331.85|329.45|331.44|329.04|0
1650998860000|2022-04-26 18:47:40|331.64|329.24|331.64|329.24|331.64|329.24|331.44|329.04|0
1650998870000|2022-04-26 18:47:50|331.85|329.45|332.05|329.65|332.05|329.65|331.85|329.45|0
1650998880000|2022-04-26 18:48:00|331.64|329.24|331.04|328.64|331.64|329.24|331.04|328.64|0
1650998890000|2022-04-26 18:48:10|330.43|328.03|331.24|328.84|331.24|328.84|330.43|328.03|0
1650998900000|2022-04-26 18:48:20|330.63|328.23|330.43|328.03|330.63|328.23|330.23|327.83|0
1650998910000|2022-04-26 18:48:30|329.82|327.42|329.01|326.61|329.82|327.42|329.01|326.61|0
1650998920000|2022-04-26 18:48:40|328.4|326|328.81|326.41|328.81|326.41|328.4|326|0
1650998930000|2022-04-26 18:48:50|329.01|326.61|329.62|327.22|329.62|327.22|329.01|326.61|0
1650998940000|2022-04-26 18:49:00|329.82|327.42|328.61|326.21|329.82|327.42|328.2|325.8|0
1650998950000|2022-04-26 18:49:10|329.42|327.02|330.22|327.82|330.22|327.82|328.81|326.41|0
1650998960000|2022-04-26 18:49:20|330.43|328.03|330.43|328.03|330.83|328.43|330.43|328.03|0
1650998970000|2022-04-26 18:49:30|330.02|327.62|330.83|328.43|330.83|328.43|330.02|327.62|0
1650998980000|2022-04-26 18:49:40|330.63|328.23|330.43|328.03|330.83|328.43|330.43|328.03|0
1650998990000|2022-04-26 18:49:50|330.63|328.23|330.43|328.03|330.63|328.23|330.43|328.03|0
1650999000000|2022-04-26 18:50:00|330.53|328.13|330.22|327.82|330.83|328.43|330.22|327.82|0
1650999010000|2022-04-26 18:50:10|330.02|327.62|330.63|328.23|330.63|328.23|330.02|327.62|0
1650999020000|2022-04-26 18:50:20|330.22|327.82|329.41|327.01|330.43|328.03|329.41|327.01|0
1650999030000|2022-04-26 18:50:30|329.21|326.81|328.2|325.8|329.21|326.81|328|325.6|0
1650999040000|2022-04-26 18:50:40|328.61|326.21|329.21|326.81|329.21|326.81|328.61|326.21|0
1650999050000|2022-04-26 18:50:50|328.81|326.41|328.2|325.8|329.21|326.81|328.2|325.8|0
1650999060000|2022-04-26 18:51:00|327.39|324.99|326.99|324.59|327.39|324.99|326.79|324.39|0
1650999070000|2022-04-26 18:51:10|327.8|325.4|328.4|326|328.4|326|327.8|325.4|0
1650999080000|2022-04-26 18:51:20|328|325.6|326.39|323.99|328|325.6|326.39|323.99|0
1650999090000|2022-04-26 18:51:30|325.78|323.38|326.99|324.59|326.99|324.59|325.78|323.38|0
1650999100000|2022-04-26 18:51:40|327.39|324.99|327.8|325.4|328|325.6|327.39|324.99|0
1650999110000|2022-04-26 18:51:50|327.6|325.2|326.18|323.78|327.8|325.4|326.18|323.78|0
1650999120000|2022-04-26 18:52:00|326.38|323.98|326.18|323.78|326.99|324.59|326.18|323.78|0
1650999130000|2022-04-26 18:52:10|325.98|323.58|326.38|323.98|326.59|324.19|325.78|323.38|0
1650999140000|2022-04-26 18:52:20|326.18|323.78|325.68|323.28|326.99|324.59|325.68|323.28|0
1650999150000|2022-04-26 18:52:30|325.98|323.58|326.59|324.19|326.59|324.19|325.98|323.58|0
1650999160000|2022-04-26 18:52:40|327.19|324.79|326.59|324.19|327.19|324.79|326.59|324.19|0
1650999170000|2022-04-26 18:52:50|326.79|324.39|326.99|324.59|326.99|324.59|326.79|324.39|0
1650999180000|2022-04-26 18:53:00|326.79|324.39|326.18|323.78|326.79|324.39|325.78|323.38|0
1650999190000|2022-04-26 18:53:10|326.38|323.98|326.59|324.19|326.79|324.39|326.38|323.98|0
1650999200000|2022-04-26 18:53:20|326.38|323.98|325.98|323.58|326.38|323.98|325.98|323.58|0
1650999210000|2022-04-26 18:53:30|325.78|323.38|325.98|323.58|326.18|323.78|325.78|323.38|0
1650999220000|2022-04-26 18:53:40|326.09|323.69|325.58|323.18|326.09|323.69|325.38|322.98|0
1650999230000|2022-04-26 18:53:50|324.97|322.57|324.77|322.37|324.97|322.57|324.77|322.37|0
1650999240000|2022-04-26 18:54:00|323.77|321.37|324.97|322.57|324.97|322.57|323.77|321.37|0
1650999250000|2022-04-26 18:54:10|325.58|323.18|325.58|323.18|325.68|323.28|325.58|323.18|0
1650999260000|2022-04-26 18:54:20|325.78|323.38|324.57|322.17|325.78|323.38|324.57|322.17|0
1650999270000|2022-04-26 18:54:30|325.18|322.78|325.38|322.98|325.38|322.98|325.18|322.78|0
1650999280000|2022-04-26 18:54:40|325.18|322.78|325.78|323.38|326.18|323.78|325.18|322.78|0
1650999290000|2022-04-26 18:54:50|325.58|323.18|324.77|322.37|325.58|323.18|324.77|322.37|0
1650999300000|2022-04-26 18:55:00|323.77|321.37|325.28|322.88|325.28|322.88|323.77|321.37|0
1650999310000|2022-04-26 18:55:10|325.17|322.77|324.57|322.17|325.17|322.77|324.57|322.17|0
1650999320000|2022-04-26 18:55:20|323.57|321.17|322.97|320.57|323.57|321.17|322.97|320.57|0
1650999330000|2022-04-26 18:55:30|322.76|320.36|322.47|320.07|322.76|320.36|322.16|319.76|0
1650999340000|2022-04-26 18:55:40|321.76|319.36|320.67|318.27|321.76|319.36|320.67|318.27|0
1650999350000|2022-04-26 18:55:50|320.16|317.76|320.16|317.76|320.16|317.76|319.56|317.16|0
1650999360000|2022-04-26 18:56:00|320.36|317.96|321.47|319.07|321.47|319.07|320.36|317.96|0
1650999370000|2022-04-26 18:56:10|321.16|318.76|320.56|318.16|321.16|318.76|320.56|318.16|0
1650999380000|2022-04-26 18:56:20|320.36|317.96|320.16|317.76|320.36|317.96|319.56|317.16|0
1650999390000|2022-04-26 18:56:30|319.96|317.56|319.96|317.56|320.56|318.16|319.96|317.56|0
1650999400000|2022-04-26 18:56:40|319.76|317.36|319.56|317.16|319.96|317.56|319.56|317.16|0
1650999410000|2022-04-26 18:56:50|319.96|317.56|319.87|317.47|319.96|317.56|319.87|317.47|0
1650999420000|2022-04-26 18:57:00|319.56|317.16|320.36|317.96|320.56|318.16|319.56|317.16|0
1650999430000|2022-04-26 18:57:10|320.76|318.36|321.36|318.96|321.56|319.16|320.76|318.36|0
1650999440000|2022-04-26 18:57:20|320.96|318.56|321.56|319.16|321.76|319.36|320.96|318.56|0
1650999450000|2022-04-26 18:57:30|322.16|319.76|322.56|320.16|322.76|320.36|322.16|319.76|0
1650999460000|2022-04-26 18:57:40|322.47|320.07|322.76|320.36|322.76|320.36|322.47|320.07|0
1650999470000|2022-04-26 18:57:50|322.96|320.56|321.76|319.36|322.96|320.56|321.76|319.36|0
1650999480000|2022-04-26 18:58:00|321.96|319.56|321.56|319.16|321.96|319.56|321.36|318.96|0
1650999490000|2022-04-26 18:58:10|320.76|318.36|320.86|318.46|320.96|318.56|320.76|318.36|0
1650999500000|2022-04-26 18:58:20|321.36|318.96|321.76|319.36|322.16|319.76|321.36|318.96|0
1650999510000|2022-04-26 18:58:30|321.96|319.56|321.76|319.36|321.96|319.56|321.36|318.96|0
1650999520000|2022-04-26 18:58:40|321.36|318.96|321.76|319.36|321.76|319.36|321.36|318.96|0
1650999530000|2022-04-26 18:58:50|322.36|319.96|322.96|320.56|322.96|320.56|322.36|319.96|0
1650999540000|2022-04-26 18:59:00|323.07|320.67|322.76|320.36|323.07|320.67|322.36|319.96|0
1650999550000|2022-04-26 18:59:10|322.96|320.56|322.16|319.76|323.16|320.76|322.16|319.76|0
1650999560000|2022-04-26 18:59:20|321.56|319.16|321.56|319.16|322.16|319.76|321.56|319.16|0
1650999570000|2022-04-26 18:59:30|321.16|318.76|320.16|317.76|321.16|318.76|320.16|317.76|0
1650999580000|2022-04-26 18:59:40|320.36|317.96|319.76|317.36|320.36|317.96|319.36|316.96|0
1650999590000|2022-04-26 18:59:50|319.36|316.96|320.36|317.96|320.36|317.96|319.36|316.96|0
1650999600000|2022-04-26 19:00:00|320.76|318.36|318.36|315.96|320.76|318.36|318.36|315.96|0
1650999610000|2022-04-26 19:00:10|318.76|316.36|317.77|315.37|318.76|316.36|317.77|315.37|0
1650999620000|2022-04-26 19:00:20|319.95|317.55|317.35|314.95|319.95|317.55|317.35|314.95|0
1650999630000|2022-04-26 19:00:30|317.75|315.35|317.95|315.55|318.25|315.85|317.75|315.35|0
1650999640000|2022-04-26 19:00:40|317.75|315.35|315.86|313.46|317.75|315.35|315.86|313.46|0
1650999650000|2022-04-26 19:00:50|316.46|314.06|317.26|314.86|317.26|314.86|316.26|313.86|0
1650999660000|2022-04-26 19:01:00|317.06|314.66|317.66|315.26|317.86|315.46|317.06|314.66|0
1650999670000|2022-04-26 19:01:10|317.86|315.46|318.06|315.66|318.26|315.86|317.86|315.46|0
1650999680000|2022-04-26 19:01:20|318.26|315.86|318.66|316.26|318.86|316.46|318.26|315.86|0
1650999690000|2022-04-26 19:01:30|320.06|317.66|320.26|317.86|320.26|317.86|319.46|317.06|0
1650999700000|2022-04-26 19:01:40|320.77|318.37|321.07|318.67|321.27|318.87|320.77|318.37|0
1650999710000|2022-04-26 19:01:50|321.87|319.47|321.67|319.27|321.87|319.47|321.47|319.07|0
1650999720000|2022-04-26 19:02:00|322.28|319.88|322.07|319.67|322.28|319.88|322.07|319.67|0
1650999730000|2022-04-26 19:02:10|321.07|318.67|321.47|319.07|321.47|319.07|321.07|318.67|0
1650999740000|2022-04-26 19:02:20|321.67|319.27|320.87|318.47|321.67|319.27|320.87|318.47|0
1650999750000|2022-04-26 19:02:30|321.27|318.87|320.87|318.47|321.27|318.87|320.87|318.47|0
1650999760000|2022-04-26 19:02:40|320.46|318.06|321.07|318.67|321.07|318.67|320.46|318.06|0
1650999770000|2022-04-26 19:02:50|320.46|318.06|319.46|317.06|320.87|318.47|319.46|317.06|0
1650999780000|2022-04-26 19:03:00|319.66|317.26|320.46|318.06|320.46|318.06|319.46|317.06|0
1650999790000|2022-04-26 19:03:10|320.67|318.27|321.07|318.67|321.07|318.67|320.67|318.27|0
1650999800000|2022-04-26 19:03:20|321.27|318.87|322.07|319.67|322.07|319.67|321.27|318.87|0
1650999810000|2022-04-26 19:03:30|322.18|319.78|321.07|318.67|322.18|319.78|321.07|318.67|0
1650999820000|2022-04-26 19:03:40|321.27|318.87|322.28|319.88|322.28|319.88|321.27|318.87|0
1650999830000|2022-04-26 19:03:50|322.07|319.67|322.48|320.08|322.88|320.48|322.07|319.67|0
1650999840000|2022-04-26 19:04:00|323.08|320.68|322.88|320.48|323.08|320.68|322.48|320.08|0
1650999850000|2022-04-26 19:04:10|323.28|320.88|323.69|321.29|323.69|321.29|323.28|320.88|0
1650999860000|2022-04-26 19:04:20|323.39|320.99|322.88|320.48|323.39|320.99|322.88|320.48|0
1650999870000|2022-04-26 19:04:30|322.68|320.28|323.69|321.29|323.69|321.29|322.68|320.28|0
1650999880000|2022-04-26 19:04:40|323.28|320.88|323.28|320.88|323.28|320.88|323.08|320.68|0
1650999890000|2022-04-26 19:04:50|323.69|321.29|323.28|320.88|323.69|321.29|323.08|320.68|0
1650999900000|2022-04-26 19:05:00|323.89|321.49|323.08|320.68|323.89|321.49|323.08|320.68|0
1650999910000|2022-04-26 19:05:10|323.28|320.88|323.69|321.29|323.69|321.29|323.28|320.88|0
1650999920000|2022-04-26 19:05:20|324.9|322.5|325.51|323.11|325.91|323.51|324.9|322.5|0
1650999930000|2022-04-26 19:05:30|325.91|323.51|326.92|324.52|326.92|324.52|325.91|323.51|0
1650999940000|2022-04-26 19:05:40|326.52|324.12|326.92|324.52|326.92|324.52|326.52|324.12|0
1650999950000|2022-04-26 19:05:50|326.52|324.12|326.42|324.02|326.52|324.12|325.71|323.31|0
1650999960000|2022-04-26 19:06:00|326.72|324.32|326.52|324.12|326.92|324.52|326.52|324.12|0
1650999970000|2022-04-26 19:06:10|326.92|324.52|327.13|324.73|327.13|324.73|326.72|324.32|0
1650999980000|2022-04-26 19:06:20|326.92|324.52|327.33|324.93|327.33|324.93|326.92|324.52|0
1650999990000|2022-04-26 19:06:30|328.14|325.74|328.34|325.94|328.34|325.94|328.14|325.74|0
1651000000000|2022-04-26 19:06:40|328.95|326.55|327.94|325.54|328.95|326.55|327.94|325.54|0
1651000010000|2022-04-26 19:06:50|327.73|325.33|327.73|325.33|327.73|325.33|327.53|325.13|0
1651000020000|2022-04-26 19:07:00|327.94|325.54|328.04|325.64|328.14|325.74|327.94|325.54|0
1651000030000|2022-04-26 19:07:10|327.53|325.13|327.73|325.33|328.14|325.74|327.53|325.13|0
1651000040000|2022-04-26 19:07:20|327.33|324.93|327.12|324.72|327.33|324.93|326.52|324.12|0
1651000050000|2022-04-26 19:07:30|327.33|324.93|326.92|324.52|327.53|325.13|326.92|324.52|0
1651000060000|2022-04-26 19:07:40|326.52|324.12|326.72|324.32|326.92|324.52|326.52|324.12|0
1651000070000|2022-04-26 19:07:50|326.31|323.91|326.92|324.52|326.92|324.52|326.31|323.91|0
1651000080000|2022-04-26 19:08:00|327.12|324.72|327.53|325.13|327.53|325.13|326.92|324.52|0
1651000090000|2022-04-26 19:08:10|328.34|325.94|329.16|326.76|329.16|326.76|328.34|325.94|0
1651000100000|2022-04-26 19:08:20|329.56|327.16|329.97|327.57|329.97|327.57|329.56|327.16|0
1651000110000|2022-04-26 19:08:30|329.77|327.37|329.36|326.96|329.77|327.37|329.36|326.96|0
1651000120000|2022-04-26 19:08:40|329.56|327.16|329.36|326.96|329.56|327.16|329.36|326.96|0
1651000130000|2022-04-26 19:08:50|329.15|326.75|329.15|326.75|329.56|327.16|329.15|326.75|0
1651000140000|2022-04-26 19:09:00|329.36|326.96|329.97|327.57|330.07|327.67|329.36|326.96|0
1651000150000|2022-04-26 19:09:10|329.56|327.16|329.15|326.75|329.56|327.16|329.15|326.75|0
1651000160000|2022-04-26 19:09:20|328.75|326.35|328.95|326.55|328.95|326.55|328.75|326.35|0
1651000170000|2022-04-26 19:09:30|329.97|327.57|329.97|327.57|330.17|327.77|329.76|327.36|0
1651000180000|2022-04-26 19:09:40|329.36|326.96|328.75|326.35|329.36|326.96|328.75|326.35|0
1651000190000|2022-04-26 19:09:50|328.54|326.14|328.75|326.35|328.75|326.35|327.94|325.54|0
1651000200000|2022-04-26 19:10:00|328.95|326.55|329.36|326.96|329.36|326.96|328.95|326.55|0
1651000210000|2022-04-26 19:10:10|329.15|326.75|328.65|326.25|329.15|326.75|328.54|326.14|0
1651000220000|2022-04-26 19:10:20|328.54|326.14|327.63|325.23|328.54|326.14|327.63|325.23|0
1651000230000|2022-04-26 19:10:30|327.73|325.33|328.34|325.94|328.34|325.94|327.73|325.33|0
1651000240000|2022-04-26 19:10:40|327.93|325.53|328.34|325.94|328.34|325.94|327.73|325.33|0
1651000250000|2022-04-26 19:10:50|327.73|325.33|327.73|325.33|327.73|325.33|327.33|324.93|0
1651000260000|2022-04-26 19:11:00|327.33|324.93|327.12|324.72|327.93|325.53|327.12|324.72|0
1651000270000|2022-04-26 19:11:10|327.33|324.93|327.12|324.72|327.33|324.93|327.12|324.72|0
1651000280000|2022-04-26 19:11:20|326.72|324.32|327.93|325.53|327.93|325.53|326.72|324.32|0
1651000290000|2022-04-26 19:11:30|327.33|324.93|326.51|324.11|327.33|324.93|326.31|323.91|0
1651000300000|2022-04-26 19:11:40|326.72|324.32|327.73|325.33|327.73|325.33|326.72|324.32|0
1651000310000|2022-04-26 19:11:50|327.93|325.53|328.14|325.74|328.14|325.74|327.93|325.53|0
1651000320000|2022-04-26 19:12:00|327.93|325.53|328.54|326.14|328.54|326.14|327.93|325.53|0
1651000330000|2022-04-26 19:12:10|329.15|326.75|329.36|326.96|329.36|326.96|328.95|326.55|0
1651000340000|2022-04-26 19:12:20|329.56|327.16|329.56|327.16|329.56|327.16|329.15|326.75|0
1651000350000|2022-04-26 19:12:30|329.76|327.36|330.37|327.97|330.37|327.97|329.76|327.36|0
1651000360000|2022-04-26 19:12:40|330.78|328.38|330.58|328.18|330.78|328.38|330.58|328.18|0
1651000370000|2022-04-26 19:12:50|330.37|327.97|330.78|328.38|330.99|328.59|330.37|327.97|0
1651000380000|2022-04-26 19:13:00|331.19|328.79|332.21|329.81|332.21|329.81|331.19|328.79|0
1651000390000|2022-04-26 19:13:10|332.41|330.01|333.03|330.63|333.44|331.04|332.41|330.01|0
1651000400000|2022-04-26 19:13:20|333.23|330.83|333.03|330.63|333.44|331.04|332.82|330.42|0
1651000410000|2022-04-26 19:13:30|332.62|330.22|333.03|330.63|333.03|330.63|332.62|330.22|0
1651000420000|2022-04-26 19:13:40|333.23|330.83|332.82|330.42|333.23|330.83|332.82|330.42|0
1651000430000|2022-04-26 19:13:50|332.62|330.22|332.82|330.42|332.82|330.42|332.41|330.01|0
1651000440000|2022-04-26 19:14:00|332.62|330.22|333.43|331.03|333.43|331.03|332.62|330.22|0
1651000450000|2022-04-26 19:14:10|333.23|330.83|333.03|330.63|333.23|330.83|332.62|330.22|0
1651000460000|2022-04-26 19:14:20|333.64|331.24|334.87|332.47|334.87|332.47|333.64|331.24|0
1651000470000|2022-04-26 19:14:30|334.66|332.26|334.87|332.47|334.87|332.47|334.66|332.26|0
1651000480000|2022-04-26 19:14:40|335.28|332.88|336.71|334.31|336.71|334.31|335.07|332.67|0
1651000490000|2022-04-26 19:14:50|336.3|333.9|335.89|333.49|336.3|333.9|335.89|333.49|0
1651000500000|2022-04-26 19:15:00|335.69|333.29|335.89|333.49|336.1|333.7|335.69|333.29|0
1651000510000|2022-04-26 19:15:10|335.69|333.29|336.1|333.7|336.1|333.7|335.69|333.29|0
1651000520000|2022-04-26 19:15:20|336.3|333.9|336.51|334.11|336.71|334.31|336.3|333.9|0
1651000530000|2022-04-26 19:15:30|336.92|334.52|337.95|335.55|337.95|335.55|336.92|334.52|0
1651000540000|2022-04-26 19:15:40|337.74|335.34|338.97|336.57|338.97|336.57|337.74|335.34|0
1651000550000|2022-04-26 19:15:50|339.59|337.19|340|337.6|340.21|337.81|339.59|337.19|0
1651000560000|2022-04-26 19:16:00|338.3|335.9|341.74|339.34|341.74|339.34|338.3|335.9|0
1651000570000|2022-04-26 19:16:10|341.94|339.54|342.56|340.16|342.56|340.16|341.94|339.54|0
1651000580000|2022-04-26 19:16:20|342.77|340.37|342.97|340.57|342.97|340.57|342.77|340.37|0
1651000590000|2022-04-26 19:16:30|343.18|340.78|343.8|341.4|343.8|341.4|342.97|340.57|0
1651000600000|2022-04-26 19:16:40|343.38|340.98|342.97|340.57|343.59|341.19|342.97|340.57|0
1651000610000|2022-04-26 19:16:50|342.77|340.37|342.77|340.37|342.77|340.37|342.46|340.06|0
1651000620000|2022-04-26 19:17:00|342.15|339.75|342.35|339.95|342.56|340.16|342.15|339.75|0
1651000630000|2022-04-26 19:17:10|342.15|339.75|342.77|340.37|342.77|340.37|342.15|339.75|0
1651000640000|2022-04-26 19:17:20|342.97|340.57|342.77|340.37|343.18|340.78|342.77|340.37|0
1651000650000|2022-04-26 19:17:30|342.56|340.16|342.97|340.57|342.97|340.57|342.56|340.16|0
1651000660000|2022-04-26 19:17:40|342.77|340.37|342.77|340.37|342.97|340.57|342.77|340.37|0
1651000670000|2022-04-26 19:17:50|342.35|339.95|342.35|339.95|342.56|340.16|342.35|339.95|0
1651000680000|2022-04-26 19:18:00|342.56|340.16|343.18|340.78|343.38|340.98|342.56|340.16|0
1651000690000|2022-04-26 19:18:10|343.59|341.19|344|341.6|344|341.6|343.38|340.98|0
1651000700000|2022-04-26 19:18:20|344.42|342.02|344.73|342.33|344.73|342.33|344.42|342.02|0
1651000710000|2022-04-26 19:18:30|344.62|342.22|345.04|342.64|345.24|342.84|344.62|342.22|0
1651000720000|2022-04-26 19:18:40|345.24|342.84|345.66|343.26|345.66|343.26|345.24|342.84|0
1651000730000|2022-04-26 19:18:50|345.24|342.84|345.04|342.64|345.45|343.05|345.04|342.64|0
1651000740000|2022-04-26 19:19:00|344.83|342.43|344.83|342.43|344.83|342.43|344.83|342.43|0
1651000750000|2022-04-26 19:19:10|345.66|343.26|345.04|342.64|345.66|343.26|345.04|342.64|0
1651000760000|2022-04-26 19:19:20|345.24|342.84|344.62|342.22|345.45|343.05|344.62|342.22|0
1651000770000|2022-04-26 19:19:30|345.45|343.05|344.83|342.43|345.45|343.05|344.83|342.43|0
1651000780000|2022-04-26 19:19:40|344.62|342.22|345.03|342.63|345.04|342.64|344.62|342.22|0
1651000790000|2022-04-26 19:19:50|344.83|342.43|344.62|342.22|344.83|342.43|344.62|342.22|0
1651000800000|2022-04-26 19:20:00|344.21|341.81|344.52|342.12|344.62|342.22|344.21|341.81|0
1651000810000|2022-04-26 19:20:10|344.41|342.01|343.18|340.78|344.83|342.43|343.18|340.78|0
1651000820000|2022-04-26 19:20:20|343.8|341.4|343.38|340.98|343.8|341.4|343.18|340.78|0
1651000830000|2022-04-26 19:20:30|343.59|341.19|341.32|338.92|343.59|341.19|341.32|338.92|0
1651000840000|2022-04-26 19:20:40|342.56|340.16|341.94|339.54|342.56|340.16|341.94|339.54|0
1651000850000|2022-04-26 19:20:50|341.32|338.92|341.32|338.92|341.73|339.33|341.32|338.92|0
1651000860000|2022-04-26 19:21:00|341.12|338.72|341.12|338.72|341.32|338.92|340.91|338.51|0
1651000870000|2022-04-26 19:21:10|339.68|337.28|339.68|337.28|340.19|337.79|339.68|337.28|0
1651000880000|2022-04-26 19:21:20|339.58|337.18|339.06|336.66|339.58|337.18|339.06|336.66|0
1651000890000|2022-04-26 19:21:30|338.86|336.46|339.27|336.87|339.47|337.07|338.86|336.46|0
1651000900000|2022-04-26 19:21:40|338.65|336.25|339.68|337.28|339.68|337.28|338.65|336.25|0
1651000910000|2022-04-26 19:21:50|339.47|337.07|339.06|336.66|339.47|337.07|338.86|336.46|0
1651000920000|2022-04-26 19:22:00|339.27|336.87|339.27|336.87|339.27|336.87|338.45|336.05|0
1651000930000|2022-04-26 19:22:10|340.29|337.89|340.5|338.1|341.32|338.92|340.29|337.89|0
1651000940000|2022-04-26 19:22:20|339.47|337.07|339.68|337.28|339.99|337.59|339.47|337.07|0
1651000950000|2022-04-26 19:22:30|340.7|338.3|340.61|338.21|340.7|338.3|340.61|338.21|0
1651000960000|2022-04-26 19:22:40|341.12|338.72|340.91|338.51|341.12|338.72|340.91|338.51|0
1651000970000|2022-04-26 19:22:50|340.29|337.89|339.68|337.28|340.29|337.89|339.68|337.28|0
1651000980000|2022-04-26 19:23:00|340.5|338.1|340.29|337.89|340.5|338.1|340.29|337.89|0
1651000990000|2022-04-26 19:23:10|340.09|337.69|340.91|338.51|340.91|338.51|340.09|337.69|0
1651001000000|2022-04-26 19:23:20|341.22|338.82|341.94|339.54|341.94|339.54|341.22|338.82|0
1651001010000|2022-04-26 19:23:30|341.53|339.13|341.11|338.71|341.53|339.13|340.7|338.3|0
1651001020000|2022-04-26 19:23:40|340.91|338.51|341.53|339.13|341.73|339.33|340.91|338.51|0
1651001030000|2022-04-26 19:23:50|341.32|338.92|341.11|338.71|341.32|338.92|340.7|338.3|0
1651001040000|2022-04-26 19:24:00|341.32|338.92|340.09|337.69|341.32|338.92|340.09|337.69|0
1651001050000|2022-04-26 19:24:10|338.65|336.25|340.91|338.51|340.91|338.51|338.03|335.63|0
1651001060000|2022-04-26 19:24:20|340.5|338.1|341.53|339.13|341.53|339.13|340.5|338.1|0
1651001070000|2022-04-26 19:24:30|341.73|339.33|339.68|337.28|341.73|339.33|339.68|337.28|0
1651001080000|2022-04-26 19:24:40|339.88|337.48|339.06|336.66|339.88|337.48|339.06|336.66|0
1651001090000|2022-04-26 19:24:50|338.85|336.45|339.26|336.86|339.47|337.07|338.85|336.45|0
1651001100000|2022-04-26 19:25:00|338.24|335.84|339.47|337.07|339.47|337.07|338.24|335.84|0
1651001110000|2022-04-26 19:25:10|339.68|337.28|339.26|336.86|339.68|337.28|338.65|336.25|0
1651001120000|2022-04-26 19:25:20|339.06|336.66|339.26|336.86|339.26|336.86|338.85|336.45|0
1651001130000|2022-04-26 19:25:30|340.09|337.69|340.91|338.51|340.91|338.51|340.09|337.69|0
1651001140000|2022-04-26 19:25:40|340.7|338.3|340.09|337.69|340.91|338.51|340.09|337.69|0
1651001150000|2022-04-26 19:25:50|340.29|337.89|341.11|338.71|341.11|338.71|340.29|337.89|0
1651001160000|2022-04-26 19:26:00|341.32|338.92|340.7|338.3|341.32|338.92|340.7|338.3|0
1651001170000|2022-04-26 19:26:10|341.11|338.71|341.11|338.71|341.52|339.12|341.11|338.71|0
1651001180000|2022-04-26 19:26:20|341.52|339.12|341.11|338.71|341.52|339.12|340.91|338.51|0
1651001190000|2022-04-26 19:26:30|340.91|338.51|339.88|337.48|341.11|338.71|339.88|337.48|0
1651001200000|2022-04-26 19:26:40|339.99|337.59|341.52|339.12|341.52|339.12|339.88|337.48|0
1651001210000|2022-04-26 19:26:50|341.32|338.92|341.73|339.33|341.73|339.33|341.32|338.92|0
1651001220000|2022-04-26 19:27:00|341.52|339.12|341.32|338.92|341.84|339.44|341.11|338.71|0
1651001230000|2022-04-26 19:27:10|340.91|338.51|341.32|338.92|341.32|338.92|340.7|338.3|0
1651001240000|2022-04-26 19:27:20|342.25|339.85|341.52|339.12|342.25|339.85|341.52|339.12|0
1651001250000|2022-04-26 19:27:30|342.14|339.74|342.14|339.74|342.35|339.95|342.14|339.74|0
1651001260000|2022-04-26 19:27:40|341.73|339.33|341.73|339.33|342.14|339.74|341.73|339.33|0
1651001270000|2022-04-26 19:27:50|341.52|339.12|340.91|338.51|341.52|339.12|340.91|338.51|0
1651001280000|2022-04-26 19:28:00|341.52|339.12|341.52|339.12|342.14|339.74|341.52|339.12|0
1651001290000|2022-04-26 19:28:10|341.73|339.33|342.35|339.95|342.35|339.95|341.73|339.33|0
1651001300000|2022-04-26 19:28:20|342.55|340.15|343.58|341.18|343.58|341.18|342.55|340.15|0
1651001310000|2022-04-26 19:28:30|343.38|340.98|343.79|341.39|343.79|341.39|343.17|340.77|0
1651001320000|2022-04-26 19:28:40|344|341.6|344.2|341.8|344.2|341.8|344|341.6|0
1651001330000|2022-04-26 19:28:50|343.49|341.09|342.97|340.57|343.79|341.39|342.97|340.57|0
1651001340000|2022-04-26 19:29:00|341.52|339.12|341.52|339.12|341.73|339.33|341.52|339.12|0
1651001350000|2022-04-26 19:29:10|340.91|338.51|341.73|339.33|342.14|339.74|340.91|338.51|0
1651001360000|2022-04-26 19:29:20|340.7|338.3|341.93|339.53|342.35|339.95|340.7|338.3|0
1651001370000|2022-04-26 19:29:30|342.14|339.74|342.35|339.95|342.35|339.95|342.14|339.74|0
1651001380000|2022-04-26 19:29:40|342.66|340.26|342.55|340.15|342.66|340.26|342.35|339.95|0
1651001390000|2022-04-26 19:29:50|342.76|340.36|342.97|340.57|342.97|340.57|342.76|340.36|0
1651001400000|2022-04-26 19:30:00|342.96|340.56|342.14|339.74|342.96|340.56|342.14|339.74|0
1651001410000|2022-04-26 19:30:10|342.35|339.95|341.32|338.92|342.35|339.95|341.11|338.71|0
1651001420000|2022-04-26 19:30:20|341.52|339.12|342.55|340.15|342.55|340.15|341.52|339.12|0
1651001430000|2022-04-26 19:30:30|342.76|340.36|341.93|339.53|342.76|340.36|341.52|339.12|0
1651001440000|2022-04-26 19:30:40|341.52|339.12|342.55|340.15|342.55|340.15|341.52|339.12|0
1651001450000|2022-04-26 19:30:50|342.76|340.36|343.79|341.39|344|341.6|342.76|340.36|0
1651001460000|2022-04-26 19:31:00|343.58|341.18|343.79|341.39|343.79|341.39|343.58|341.18|0
1651001470000|2022-04-26 19:31:10|344|341.6|344.2|341.8|344.2|341.8|344|341.6|0
1651001480000|2022-04-26 19:31:20|344.62|342.22|344.2|341.8|344.82|342.42|344.2|341.8|0
1651001490000|2022-04-26 19:31:30|344.41|342.01|344.62|342.22|344.62|342.22|344.2|341.8|0
1651001500000|2022-04-26 19:31:40|345.03|342.63|345.44|343.04|345.44|343.04|345.03|342.63|0
1651001510000|2022-04-26 19:31:50|345.86|343.46|345.86|343.46|346.27|343.87|345.86|343.46|0
1651001520000|2022-04-26 19:32:00|346.06|343.66|346.06|343.66|346.27|343.87|346.06|343.66|0
1651001530000|2022-04-26 19:32:10|346.48|344.08|346.68|344.28|346.89|344.49|346.48|344.08|0
1651001540000|2022-04-26 19:32:20|346.48|344.08|346.48|344.08|346.68|344.28|346.48|344.08|0
1651001550000|2022-04-26 19:32:30|345.86|343.46|346.68|344.28|346.68|344.28|345.86|343.46|0
1651001560000|2022-04-26 19:32:40|346.89|344.49|346.89|344.49|346.89|344.49|346.48|344.08|0
1651001570000|2022-04-26 19:32:50|347.1|344.7|347.51|345.11|347.51|345.11|347.1|344.7|0
1651001580000|2022-04-26 19:33:00|347.3|344.9|346.89|344.49|347.3|344.9|346.89|344.49|0
1651001590000|2022-04-26 19:33:10|346.48|344.08|346.06|343.66|346.48|344.08|346.06|343.66|0
1651001600000|2022-04-26 19:33:20|345.65|343.25|346.27|343.87|346.27|343.87|345.65|343.25|0
1651001610000|2022-04-26 19:33:30|345.65|343.25|346.68|344.28|346.68|344.28|345.44|343.04|0
1651001620000|2022-04-26 19:33:40|346.89|344.49|347.51|345.11|347.51|345.11|346.89|344.49|0
1651001630000|2022-04-26 19:33:50|347.1|344.7|346.89|344.49|347.1|344.7|346.48|344.08|0
1651001640000|2022-04-26 19:34:00|347.51|345.11|347.1|344.7|347.51|345.11|346.89|344.49|0
1651001650000|2022-04-26 19:34:10|347.3|344.9|347.72|345.32|347.93|345.53|347.3|344.9|0
1651001660000|2022-04-26 19:34:20|347.51|345.11|347.93|345.53|347.93|345.53|347.51|345.11|0
1651001670000|2022-04-26 19:34:30|348.34|345.94|347.51|345.11|348.34|345.94|347.51|345.11|0
1651001680000|2022-04-26 19:34:40|347.3|344.9|347.1|344.7|347.3|344.9|347.1|344.7|0
1651001690000|2022-04-26 19:34:50|346.89|344.49|346.68|344.28|346.89|344.49|346.27|343.87|0
1651001700000|2022-04-26 19:35:00|346.48|344.08|348.13|345.73|348.13|345.73|346.48|344.08|0
1651001710000|2022-04-26 19:35:10|347.93|345.53|347.3|344.9|347.93|345.53|347.3|344.9|0
1651001720000|2022-04-26 19:35:20|347.51|345.11|347.93|345.53|348.13|345.73|347.51|345.11|0
1651001730000|2022-04-26 19:35:30|348.13|345.73|348.34|345.94|348.55|346.15|348.13|345.73|0
1651001740000|2022-04-26 19:35:40|348.55|346.15|348.55|346.15|348.55|346.15|348.34|345.94|0
1651001750000|2022-04-26 19:35:50|348.34|345.94|348.34|345.94|348.55|346.15|348.34|345.94|0
1651001760000|2022-04-26 19:36:00|349.17|346.77|349.38|346.98|349.38|346.98|349.17|346.77|0
1651001770000|2022-04-26 19:36:10|349.17|346.77|348.76|346.36|349.17|346.77|348.76|346.36|0
1651001780000|2022-04-26 19:36:20|348.13|345.73|348.55|346.15|348.55|346.15|348.13|345.73|0
1651001790000|2022-04-26 19:36:30|348.13|345.73|349.38|346.98|349.38|346.98|348.13|345.73|0
1651001800000|2022-04-26 19:36:40|348.55|346.15|347.92|345.52|348.55|346.15|347.92|345.52|0
1651001810000|2022-04-26 19:36:50|348.34|345.94|348.34|345.94|348.34|345.94|347.92|345.52|0
1651001820000|2022-04-26 19:37:00|348.96|346.56|348.55|346.15|348.96|346.56|347.92|345.52|0
1651001830000|2022-04-26 19:37:10|348.13|345.73|347.92|345.52|348.34|345.94|347.92|345.52|0
1651001840000|2022-04-26 19:37:20|348.34|345.94|347.83|345.43|348.34|345.94|347.83|345.43|0
1651001850000|2022-04-26 19:37:30|347.51|345.11|345.44|343.04|347.51|345.11|345.44|343.04|0
1651001860000|2022-04-26 19:37:40|345.23|342.83|345.23|342.83|345.23|342.83|345.23|342.83|0
1651001870000|2022-04-26 19:37:50|344.82|342.42|346.27|343.87|346.27|343.87|344.82|342.42|0
1651001880000|2022-04-26 19:38:00|345.85|343.45|345.44|343.04|345.85|343.45|345.44|343.04|0
1651001890000|2022-04-26 19:38:10|345.34|342.94|345.23|342.83|345.65|343.25|345.23|342.83|0
1651001900000|2022-04-26 19:38:20|345.85|343.45|344.61|342.21|345.85|343.45|344.61|342.21|0
1651001910000|2022-04-26 19:38:30|344.41|342.01|343.79|341.39|344.41|342.01|343.79|341.39|0
1651001920000|2022-04-26 19:38:40|344.4|342|344.4|342|344.4|342|343.79|341.39|0
1651001930000|2022-04-26 19:38:50|344.61|342.21|343.17|340.77|344.61|342.21|343.17|340.77|0
1651001940000|2022-04-26 19:39:00|343.37|340.97|343.99|341.59|343.99|341.59|343.17|340.77|0
1651001950000|2022-04-26 19:39:10|344.2|341.8|343.79|341.39|344.2|341.8|343.58|341.18|0
1651001960000|2022-04-26 19:39:20|343.58|341.18|343.17|340.77|343.58|341.18|343.17|340.77|0
1651001970000|2022-04-26 19:39:30|342.96|340.56|342.75|340.35|343.17|340.77|342.14|339.74|0
1651001980000|2022-04-26 19:39:40|342.34|339.94|342.96|340.56|343.37|340.97|342.34|339.94|0
1651001990000|2022-04-26 19:39:50|342.55|340.15|341.31|338.91|342.55|340.15|341.31|338.91|0
1651002000000|2022-04-26 19:40:00|341.11|338.71|339.87|337.47|341.11|338.71|339.87|337.47|0
1651002010000|2022-04-26 19:40:10|339.67|337.27|340.39|337.99|340.39|337.99|339.26|336.86|0
1651002020000|2022-04-26 19:40:20|340.9|338.5|341.93|339.53|341.93|339.53|340.9|338.5|0
1651002030000|2022-04-26 19:40:30|343.17|340.77|342.13|339.73|343.17|340.77|341.72|339.32|0
1651002040000|2022-04-26 19:40:40|341.72|339.32|342.55|340.15|342.55|340.15|341.72|339.32|0
1651002050000|2022-04-26 19:40:50|342.34|339.94|342.13|339.73|342.34|339.94|342.13|339.73|0
1651002060000|2022-04-26 19:41:00|342.75|340.35|342.13|339.73|343.17|340.77|342.13|339.73|0
1651002070000|2022-04-26 19:41:10|343.17|340.77|344.82|342.42|344.82|342.42|343.17|340.77|0
1651002080000|2022-04-26 19:41:20|344.4|342|345.02|342.62|345.02|342.62|344.4|342|0
1651002090000|2022-04-26 19:41:30|345.44|343.04|344.82|342.42|345.44|343.04|344.82|342.42|0
1651002100000|2022-04-26 19:41:40|344.51|342.11|346.06|343.66|346.06|343.66|344.51|342.11|0
1651002110000|2022-04-26 19:41:50|345.02|342.62|345.64|343.24|345.64|343.24|345.02|342.62|0
1651002120000|2022-04-26 19:42:00|345.44|343.04|345.44|343.04|345.85|343.45|345.44|343.04|0
1651002130000|2022-04-26 19:42:10|346.06|343.66|346.06|343.66|346.06|343.66|345.44|343.04|0
1651002140000|2022-04-26 19:42:20|346.47|344.07|347.3|344.9|347.3|344.9|346.47|344.07|0
1651002150000|2022-04-26 19:42:30|346.89|344.49|346.68|344.28|346.89|344.49|346.68|344.28|0
1651002160000|2022-04-26 19:42:40|346.26|343.86|346.06|343.66|346.26|343.86|345.85|343.45|0
1651002170000|2022-04-26 19:42:50|346.68|344.28|346.06|343.66|346.68|344.28|346.06|343.66|0
1651002180000|2022-04-26 19:43:00|346.26|343.86|345.85|343.45|346.26|343.86|345.85|343.45|0
1651002190000|2022-04-26 19:43:10|346.68|344.28|346.26|343.86|346.68|344.28|345.85|343.45|0
1651002200000|2022-04-26 19:43:20|346.06|343.66|344.82|342.42|346.06|343.66|344.82|342.42|0
1651002210000|2022-04-26 19:43:30|344.61|342.21|344.3|341.9|344.82|342.42|344.3|341.9|0
1651002220000|2022-04-26 19:43:40|344.82|342.42|344.2|341.8|345.23|342.83|344.2|341.8|0
1651002230000|2022-04-26 19:43:50|343.58|341.18|343.78|341.38|343.99|341.59|343.37|340.97|0
1651002240000|2022-04-26 19:44:00|344.4|342|343.37|340.97|344.4|342|343.37|340.97|0
1651002250000|2022-04-26 19:44:10|343.16|340.76|342.75|340.35|343.16|340.76|342.34|339.94|0
1651002260000|2022-04-26 19:44:20|342.54|340.14|340.9|338.5|342.54|340.14|340.9|338.5|0
1651002270000|2022-04-26 19:44:30|340.49|338.09|341.51|339.11|341.51|339.11|340.18|337.78|0
1651002280000|2022-04-26 19:44:40|341.31|338.91|341.93|339.53|341.93|339.53|341.1|338.7|0
1651002290000|2022-04-26 19:44:50|341.72|339.32|341.93|339.53|341.93|339.53|341.62|339.22|0
1651002300000|2022-04-26 19:45:00|341.51|339.11|339.87|337.47|341.51|339.11|339.05|336.65|0
1651002310000|2022-04-26 19:45:10|340.08|337.68|340.08|337.68|340.28|337.88|340.08|337.68|0
1651002320000|2022-04-26 19:45:20|340.07|337.67|339.66|337.26|340.07|337.67|339.66|337.26|0
1651002330000|2022-04-26 19:45:30|340.28|337.88|340.49|338.09|340.49|338.09|339.87|337.47|0
1651002340000|2022-04-26 19:45:40|341.1|338.7|341|338.6|341.72|339.32|341|338.6|0
1651002350000|2022-04-26 19:45:50|341.51|339.11|342.75|340.35|342.75|340.35|341.51|339.11|0
1651002360000|2022-04-26 19:46:00|342.54|340.14|344.19|341.79|344.19|341.79|342.54|340.14|0
1651002370000|2022-04-26 19:46:10|343.99|341.59|345.02|342.62|345.02|342.62|343.99|341.59|0
1651002380000|2022-04-26 19:46:20|344.61|342.21|345.85|343.45|345.85|343.45|344.61|342.21|0
1651002390000|2022-04-26 19:46:30|346.68|344.28|347.09|344.69|347.3|344.9|346.68|344.28|0
1651002400000|2022-04-26 19:46:40|347.71|345.31|347.71|345.31|347.71|345.31|346.88|344.48|0
1651002410000|2022-04-26 19:46:50|347.3|344.9|346.26|343.86|347.3|344.9|346.26|343.86|0
1651002420000|2022-04-26 19:47:00|347.3|344.9|346.68|344.28|347.3|344.9|346.68|344.28|0
1651002430000|2022-04-26 19:47:10|347.09|344.69|347.5|345.1|347.5|345.1|347.09|344.69|0
1651002440000|2022-04-26 19:47:20|347.3|344.9|346.47|344.07|347.3|344.9|346.47|344.07|0
1651002450000|2022-04-26 19:47:30|347.92|345.52|348.13|345.73|348.13|345.73|347.71|345.31|0
1651002460000|2022-04-26 19:47:40|347.5|345.1|348.13|345.73|348.13|345.73|347.5|345.1|0
1651002470000|2022-04-26 19:47:50|347.92|345.52|347.71|345.31|347.92|345.52|347.5|345.1|0
1651002480000|2022-04-26 19:48:00|348.13|345.73|348.33|345.93|348.96|346.56|348.13|345.73|0
1651002490000|2022-04-26 19:48:10|347.3|344.9|347.71|345.31|347.71|345.31|347.3|344.9|0
1651002500000|2022-04-26 19:48:20|347.5|345.1|347.3|344.9|347.71|345.31|347.3|344.9|0
1651002510000|2022-04-26 19:48:30|346.26|343.86|346.16|343.76|346.68|344.28|345.85|343.45|0
1651002520000|2022-04-26 19:48:40|345.02|342.62|345.02|342.62|345.23|342.83|345.02|342.62|0
1651002530000|2022-04-26 19:48:50|345.85|343.45|345.23|342.83|345.85|343.45|345.23|342.83|0
1651002540000|2022-04-26 19:49:00|344.81|342.41|346.67|344.27|346.67|344.27|344.81|342.41|0
1651002550000|2022-04-26 19:49:10|345.85|343.45|346.67|344.27|346.67|344.27|345.85|343.45|0
1651002560000|2022-04-26 19:49:20|346.26|343.86|345.43|343.03|346.26|343.86|345.23|342.83|0
1651002570000|2022-04-26 19:49:30|346.67|344.27|347.3|344.9|347.3|344.9|346.67|344.27|0
1651002580000|2022-04-26 19:49:40|347.09|344.69|346.99|344.59|347.09|344.69|346.67|344.27|0
1651002590000|2022-04-26 19:49:50|347.09|344.69|346.47|344.07|347.09|344.69|346.26|343.86|0
1651002600000|2022-04-26 19:50:00|347.4|345|347.3|344.9|348.44|346.04|347.3|344.9|0
1651002610000|2022-04-26 19:50:10|347.71|345.31|348.96|346.56|348.96|346.56|347.71|345.31|0
1651002620000|2022-04-26 19:50:20|348.75|346.35|347.09|344.69|348.75|346.35|347.09|344.69|0
1651002630000|2022-04-26 19:50:30|347.3|344.9|345.43|343.03|347.3|344.9|345.43|343.03|0
1651002640000|2022-04-26 19:50:40|346.37|343.97|345.02|342.62|346.37|343.97|344.61|342.21|0
1651002650000|2022-04-26 19:50:50|343.37|340.97|342.34|339.94|343.37|340.97|342.34|339.94|0
1651002660000|2022-04-26 19:51:00|341.51|339.11|340.89|338.49|341.51|339.11|340.69|338.29|0
1651002670000|2022-04-26 19:51:10|340.28|337.88|341.51|339.11|342.34|339.94|340.28|337.88|0
1651002680000|2022-04-26 19:51:20|342.34|339.94|344.19|341.79|344.19|341.79|342.34|339.94|0
1651002690000|2022-04-26 19:51:30|344.4|342|346.26|343.86|346.26|343.86|344.4|342|0
1651002700000|2022-04-26 19:51:40|346.47|344.07|346.67|344.27|346.67|344.27|346.26|343.86|0
1651002710000|2022-04-26 19:51:50|346.47|344.07|345.02|342.62|346.47|344.07|345.02|342.62|0
1651002720000|2022-04-26 19:52:00|344.19|341.79|344.4|342|344.4|342|343.57|341.17|0
1651002730000|2022-04-26 19:52:10|345.43|343.03|345.64|343.24|345.64|343.24|345.43|343.03|0
1651002740000|2022-04-26 19:52:20|346.05|343.65|346.26|343.86|346.26|343.86|346.05|343.65|0
1651002750000|2022-04-26 19:52:30|344.81|342.41|343.98|341.58|344.81|342.41|343.98|341.58|0
1651002760000|2022-04-26 19:52:40|342.33|339.93|342.13|339.73|342.95|340.55|342.13|339.73|0
1651002770000|2022-04-26 19:52:50|342.54|340.14|343.37|340.97|343.37|340.97|342.54|340.14|0
1651002780000|2022-04-26 19:53:00|343.57|341.17|342.95|340.55|344.19|341.79|342.75|340.35|0
1651002790000|2022-04-26 19:53:10|343.89|341.49|345.22|342.82|345.22|342.82|343.89|341.49|0
1651002800000|2022-04-26 19:53:20|345.02|342.62|344.6|342.2|345.02|342.62|344.6|342.2|0
1651002810000|2022-04-26 19:53:30|345.22|342.82|346.16|343.76|346.26|343.86|345.22|342.82|0
1651002820000|2022-04-26 19:53:40|346.37|343.97|346.47|344.07|346.67|344.27|346.37|343.97|0
1651002830000|2022-04-26 19:53:50|346.26|343.86|347.5|345.1|347.5|345.1|346.26|343.86|0
1651002840000|2022-04-26 19:54:00|348.12|345.72|346.88|344.48|348.12|345.72|346.88|344.48|0
1651002850000|2022-04-26 19:54:10|346.46|344.06|346.88|344.48|347.5|345.1|346.46|344.06|0
1651002860000|2022-04-26 19:54:20|347.09|344.69|346.46|344.06|347.09|344.69|346.05|343.65|0
1651002870000|2022-04-26 19:54:30|346.67|344.27|347.29|344.89|347.29|344.89|346.05|343.65|0
1651002880000|2022-04-26 19:54:40|349.78|347.38|349.06|346.66|349.78|347.38|349.06|346.66|0
1651002890000|2022-04-26 19:54:50|349.58|347.18|349.58|347.18|349.78|347.38|349.58|347.18|0
1651002900000|2022-04-26 19:55:00|349.99|347.59|348.85|346.45|349.99|347.59|348.85|346.45|0
1651002910000|2022-04-26 19:55:10|346.26|343.86|348.12|345.72|348.12|345.72|345.64|343.24|0
1651002920000|2022-04-26 19:55:20|348.33|345.93|347.09|344.69|348.33|345.93|346.88|344.48|0
1651002930000|2022-04-26 19:55:30|348.75|346.35|348.33|345.93|349.16|346.76|348.33|345.93|0
1651002940000|2022-04-26 19:55:40|349.16|346.76|347.5|345.1|349.16|346.76|347.5|345.1|0
1651002950000|2022-04-26 19:55:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1651002960000|2022-04-26 19:56:00|349.37|346.97|349.78|347.38|349.78|347.38|349.37|346.97|0
1651002970000|2022-04-26 19:56:10|349.58|347.18|350.62|348.22|350.62|348.22|349.37|346.97|0
1651002980000|2022-04-26 19:56:20|350.82|348.42|349.37|346.97|350.82|348.42|349.37|346.97|0
1651002990000|2022-04-26 19:56:30|350.2|347.8|351.03|348.63|351.03|348.63|350.2|347.8|0
1651003000000|2022-04-26 19:56:40|351.45|349.05|351.24|348.84|351.45|349.05|350.82|348.42|0
1651003010000|2022-04-26 19:56:50|351.66|349.26|352.07|349.67|352.07|349.67|351.66|349.26|0
1651003020000|2022-04-26 19:57:00|353.12|350.72|352.07|349.67|353.12|350.72|351.45|349.05|0
1651003030000|2022-04-26 19:57:10|352.7|350.3|352.28|349.88|352.7|350.3|351.97|349.57|0
1651003040000|2022-04-26 19:57:20|352.91|350.51|351.86|349.46|352.91|350.51|351.66|349.26|0
1651003050000|2022-04-26 19:57:30|352.7|350.3|350.41|348.01|352.7|350.3|349.37|346.97|0
1651003060000|2022-04-26 19:57:40|350.82|348.42|351.56|349.16|351.56|349.16|350.82|348.42|0
1651003070000|2022-04-26 19:57:50|351.86|349.46|351.86|349.46|352.7|350.3|351.86|349.46|0
1651003080000|2022-04-26 19:58:00|351.45|349.05|352.49|350.09|352.49|350.09|351.24|348.84|0
1651003090000|2022-04-26 19:58:10|352.91|350.51|352.28|349.88|352.91|350.51|352.28|349.88|0
1651003100000|2022-04-26 19:58:20|352.07|349.67|349.79|347.39|352.07|349.67|349.79|347.39|0
1651003110000|2022-04-26 19:58:30|350.34|347.94|349.51|347.11|350.55|348.15|349.51|347.11|0
1651003120000|2022-04-26 19:58:40|350.34|347.94|350.55|348.15|351.38|348.98|350.34|347.94|0
1651003130000|2022-04-26 19:58:50|351.38|348.98|350.76|348.36|351.38|348.98|350.34|347.94|0
1651003140000|2022-04-26 19:59:00|352.42|350.02|352.42|350.02|352.63|350.23|352.42|350.02|0
1651003150000|2022-04-26 19:59:10|352.74|350.34|352.84|350.44|353.26|350.86|352.74|350.34|0
1651003160000|2022-04-26 19:59:20|354.09|351.69|354.51|352.11|354.72|352.32|354.09|351.69|0
1651003170000|2022-04-26 19:59:30|354.3|351.9|354.3|351.9|354.3|351.9|353.05|350.65|0
1651003180000|2022-04-26 19:59:40|354.93|352.53|355.97|353.57|355.97|353.57|354.93|352.53|0
1651003190000|2022-04-26 19:59:50|357.02|354.62|356.81|354.41|357.02|354.62|355.76|353.36|0
1651003200000|2022-04-26 20:00:00|357.23|354.83|355.55|353.15|357.23|354.83|354.72|352.32|0
1651003210000|2022-04-26 20:00:10|356.39|353.99|358.07|355.67|358.07|355.67|356.39|353.99|0
1651003220000|2022-04-26 20:00:20|358.49|356.09|361.43|359.03|361.43|359.03|358.49|356.09|0
1651003230000|2022-04-26 20:00:30|360.8|358.4|361.01|358.61|361.01|358.61|360.59|358.19|0
1651003240000|2022-04-26 20:00:40|360.8|358.4|360.7|358.3|361.22|358.82|360.59|358.19|0
1651003250000|2022-04-26 20:00:50|360.48|358.08|359.53|357.13|360.48|358.08|359.53|357.13|0
1651003260000|2022-04-26 20:01:00|361.01|358.61|359.95|357.55|361.01|358.61|359.74|357.34|0
1651003270000|2022-04-26 20:01:10|359.74|357.34|363.53|361.13|363.53|361.13|359.74|357.34|0
1651003280000|2022-04-26 20:01:20|361.64|359.24|363.75|361.35|363.75|361.35|361.64|359.24|0
1651003290000|2022-04-26 20:01:30|362.9|360.5|359.95|357.55|362.9|360.5|359.95|357.55|0
1651003300000|2022-04-26 20:01:40|358.69|356.29|355.91|353.51|360.59|358.19|355.91|353.51|0
1651003310000|2022-04-26 20:01:50|356.54|354.14|355.13|352.73|356.54|354.14|354.51|352.11|0
1651003320000|2022-04-26 20:02:00|360.16|357.76|355.55|353.15|360.16|357.76|355.55|353.15|0
1651003330000|2022-04-26 20:02:10|355.34|352.94|353.67|351.27|355.34|352.94|353.46|351.06|0
1651003340000|2022-04-26 20:02:20|353.36|350.96|355.45|353.05|355.55|353.15|353.36|350.96|0
1651003350000|2022-04-26 20:02:30|354.92|352.52|353.67|351.27|355.13|352.73|353.67|351.27|0
1651003360000|2022-04-26 20:02:40|352.42|350.02|352.84|350.44|352.84|350.44|352.42|350.02|0
1651003370000|2022-04-26 20:02:50|353.15|350.75|353.05|350.65|354.09|351.69|352.63|350.23|0
1651003380000|2022-04-26 20:03:00|353.57|351.17|356.5|354.1|356.5|354.1|353.57|351.17|0
1651003390000|2022-04-26 20:03:10|357.64|355.24|358.06|355.66|358.06|355.66|356.6|354.2|0
1651003400000|2022-04-26 20:03:20|358.69|356.29|360.37|357.97|360.37|357.97|358.69|356.29|0
1651003410000|2022-04-26 20:03:30|359.32|356.92|360.79|358.39|360.79|358.39|359.32|356.92|0
1651003420000|2022-04-26 20:03:40|360.37|357.97|359.95|357.55|360.37|357.97|359.11|356.71|0
1651003430000|2022-04-26 20:03:50|360.79|358.39|360.58|358.18|361.43|359.03|360.58|358.18|0
1651003440000|2022-04-26 20:04:00|360.16|357.76|359.32|356.92|360.16|357.76|358.69|356.29|0
1651003450000|2022-04-26 20:04:10|358.59|356.19|361.22|358.82|361.22|358.82|358.59|356.19|0
1651003460000|2022-04-26 20:04:20|360.37|357.97|359.95|357.55|361.22|358.82|359.95|357.55|0
1651003470000|2022-04-26 20:04:30|360.58|358.18|361|358.6|361.21|358.81|360.58|358.18|0
1651003480000|2022-04-26 20:04:40|360.16|357.76|361.21|358.81|361.43|359.03|360.16|357.76|0
1651003490000|2022-04-26 20:04:50|359.85|357.45|358.06|355.66|359.85|357.45|358.06|355.66|0
1651003500000|2022-04-26 20:05:00|358.69|356.29|358.06|355.66|358.69|356.29|358.06|355.66|0
1651003510000|2022-04-26 20:05:10|357.64|355.24|358.69|356.29|358.69|356.29|357.64|355.24|0
1651003520000|2022-04-26 20:05:20|359.01|356.61|359.22|356.82|359.22|356.82|358.27|355.87|0
1651003530000|2022-04-26 20:05:30|358.9|356.5|360.16|357.76|360.58|358.18|358.9|356.5|0
1651003540000|2022-04-26 20:05:40|361.21|358.81|360.79|358.39|361.21|358.81|359.53|357.13|0
1651003550000|2022-04-26 20:05:50|360.37|357.97|362.06|359.66|362.06|359.66|360.37|357.97|0
1651003560000|2022-04-26 20:06:00|363.32|360.92|363.22|360.82|364.38|361.98|362.9|360.5|0
1651003570000|2022-04-26 20:06:10|363.95|361.55|364.17|361.77|364.17|361.77|363.53|361.13|0
1651003580000|2022-04-26 20:06:20|365.01|362.61|363.91|361.51|365.59|363.19|363.91|361.51|0
1651003590000|2022-04-26 20:06:30|364.96|362.56|365.17|362.77|365.17|362.77|364.75|362.35|0
1651003600000|2022-04-26 20:06:40|366.44|364.04|366.65|364.25|366.86|364.46|366.44|364.04|0
1651003610000|2022-04-26 20:06:50|367.18|364.78|367.07|364.67|367.18|364.78|366.86|364.46|0
1651003620000|2022-04-26 20:07:00|367.71|365.31|368.34|365.94|368.77|366.37|367.71|365.31|0
1651003630000|2022-04-26 20:07:10|368.13|365.73|368.98|366.58|369.19|366.79|368.13|365.73|0
1651003640000|2022-04-26 20:07:20|369.4|367|371.74|369.34|371.74|369.34|369.4|367|0
1651003650000|2022-04-26 20:07:30|371.31|368.91|371.95|369.55|371.95|369.55|370.89|368.49|0
1651003660000|2022-04-26 20:07:40|373.86|371.46|374.29|371.89|374.29|371.89|373.22|370.82|0
1651003670000|2022-04-26 20:07:50|374.07|371.67|371.73|369.33|374.07|371.67|371.73|369.33|0
1651003680000|2022-04-26 20:08:00|372.58|370.18|371.73|369.33|373.22|370.82|371.73|369.33|0
1651003690000|2022-04-26 20:08:10|371.95|369.55|372.37|369.97|372.58|370.18|371.73|369.33|0
1651003700000|2022-04-26 20:08:20|372.58|370.18|371.63|369.23|372.58|370.18|371.52|369.12|0
1651003710000|2022-04-26 20:08:30|372.8|370.4|373.12|370.72|373.44|371.04|372.8|370.4|0
1651003720000|2022-04-26 20:08:40|373.01|370.61|371.95|369.55|373.01|370.61|371.95|369.55|0
1651003730000|2022-04-26 20:08:50|371.73|369.33|372.16|369.76|372.58|370.18|371.73|369.33|0
1651003740000|2022-04-26 20:09:00|372.58|370.18|375.46|373.06|375.46|373.06|372.58|370.18|0
1651003750000|2022-04-26 20:09:10|375.04|372.64|375.14|372.74|375.35|372.95|374.93|372.53|0
1651003760000|2022-04-26 20:09:20|377.27|374.87|376.63|374.23|377.27|374.87|376.63|374.23|0
1651003770000|2022-04-26 20:09:30|376.85|374.45|376.85|374.45|377.27|374.87|376.85|374.45|0
1651003780000|2022-04-26 20:09:40|376.21|373.81|376.63|374.23|376.85|374.45|376.21|373.81|0
1651003790000|2022-04-26 20:09:50|375.57|373.17|375.14|372.74|376.63|374.23|375.14|372.74|0
1651003800000|2022-04-26 20:10:00|375.78|373.38|375.14|372.74|375.78|373.38|375.14|372.74|0
1651003810000|2022-04-26 20:10:10|375.25|372.85|374.71|372.31|375.25|372.85|374.29|371.89|0
1651003820000|2022-04-26 20:10:20|375.46|373.06|374.71|372.31|375.68|373.28|374.29|371.89|0
1651003830000|2022-04-26 20:10:30|375.56|373.16|375.14|372.74|375.56|373.16|375.14|372.74|0
1651003840000|2022-04-26 20:10:40|375.35|372.95|374.5|372.1|375.35|372.95|374.5|372.1|0
1651003850000|2022-04-26 20:10:50|374.71|372.31|374.93|372.53|374.93|372.53|373.65|371.25|0
1651003860000|2022-04-26 20:11:00|374.71|372.31|375.78|373.38|375.78|373.38|374.71|372.31|0
1651003870000|2022-04-26 20:11:10|375.35|372.95|375.35|372.95|375.56|373.16|375.14|372.74|0
1651003880000|2022-04-26 20:11:20|375.14|372.74|374.29|371.89|375.14|372.74|373.33|370.93|0
1651003890000|2022-04-26 20:11:30|372.8|370.4|373.01|370.61|373.22|370.82|372.8|370.4|0
1651003900000|2022-04-26 20:11:40|372.8|370.4|373.22|370.82|373.22|370.82|372.8|370.4|0
1651003910000|2022-04-26 20:11:50|373.43|371.03|372.58|370.18|373.43|371.03|371.95|369.55|0
1651003920000|2022-04-26 20:12:00|373.12|370.72|372.8|370.4|373.12|370.72|372.48|370.08|0
1651003930000|2022-04-26 20:12:10|372.58|370.18|371.95|369.55|372.58|370.18|371.95|369.55|0
1651003940000|2022-04-26 20:12:20|371.73|369.33|369.3|366.9|371.73|369.33|368.97|366.57|0
1651003950000|2022-04-26 20:12:30|369.88|367.48|369.46|367.06|370.62|368.22|369.46|367.06|0
1651003960000|2022-04-26 20:12:40|368.92|366.52|369.03|366.63|369.13|366.73|368.92|366.52|0
1651003970000|2022-04-26 20:12:50|368.92|366.52|369.77|367.37|370.19|367.79|368.92|366.52|0
1651003980000|2022-04-26 20:13:00|368.92|366.52|368.71|366.31|368.92|366.52|368.71|366.31|0
1651003990000|2022-04-26 20:13:10|367.87|365.47|366.81|364.41|367.87|365.47|366.81|364.41|0
1651004000000|2022-04-26 20:13:20|367.23|364.83|367.23|364.83|367.23|364.83|366.71|364.31|0
1651004010000|2022-04-26 20:13:30|368.29|365.89|366.81|364.41|368.29|365.89|366.81|364.41|0
1651004020000|2022-04-26 20:13:40|367.02|364.62|367.23|364.83|367.23|364.83|367.02|364.62|0
1651004030000|2022-04-26 20:13:50|366.39|363.99|367.23|364.83|367.23|364.83|366.39|363.99|0
1651004040000|2022-04-26 20:14:00|367.02|364.62|367.02|364.62|367.02|364.62|366.6|364.2|0
1651004050000|2022-04-26 20:14:10|367.86|365.46|366.81|364.41|367.86|365.46|366.81|364.41|0
1651004060000|2022-04-26 20:14:20|366.39|363.99|366.39|363.99|366.81|364.41|366.39|363.99|0
1651004070000|2022-04-26 20:14:30|366.18|363.78|366.6|364.2|366.81|364.41|366.18|363.78|0
1651004080000|2022-04-26 20:14:40|367.02|364.62|369.13|366.73|369.13|366.73|367.02|364.62|0
1651004090000|2022-04-26 20:14:50|370.83|368.43|370.4|368|370.83|368.43|370.4|368|0
1651004110000|2022-04-26 20:15:10|372.09|369.29|369.76|366.96|372.09|369.29|369.76|366.96|0
1651004120000|2022-04-26 20:15:20|370.18|367.38|369.02|366.22|370.18|367.38|368.91|366.11|0
1651004130000|2022-04-26 20:15:30|369.33|366.53|370.39|367.59|370.39|367.59|369.33|366.53|0
1651004140000|2022-04-26 20:15:40|369.33|366.53|368.91|366.11|369.76|366.96|368.91|366.11|0
1651004150000|2022-04-26 20:15:50|369.33|366.53|369.75|366.95|369.75|366.95|369.33|366.53|0
1651004160000|2022-04-26 20:16:00|369.97|367.17|369.54|366.74|370.39|367.59|369.54|366.74|0
1651004170000|2022-04-26 20:16:10|369.33|366.53|369.33|366.53|369.33|366.53|369.23|366.43|0
1651004180000|2022-04-26 20:16:20|369.12|366.32|369.44|366.64|369.44|366.64|368.91|366.11|0
1651004190000|2022-04-26 20:16:30|369.33|366.53|368.91|366.11|369.33|366.53|368.91|366.11|0
1651004200000|2022-04-26 20:16:40|367.22|364.42|366.59|363.79|367.22|364.42|366.59|363.79|0
1651004210000|2022-04-26 20:16:50|366.38|363.58|366.8|364|366.8|364|366.38|363.58|0
1651004220000|2022-04-26 20:17:00|366.59|363.79|366.8|364|366.8|364|366.38|363.58|0
1651004230000|2022-04-26 20:17:10|367.43|364.63|366.8|364|367.43|364.63|366.8|364|0
1651004240000|2022-04-26 20:17:20|366.7|363.9|367.01|364.21|367.01|364.21|366.7|363.9|0
1651004250000|2022-04-26 20:17:30|367.22|364.42|366.38|363.58|367.43|364.63|366.38|363.58|0
1651004260000|2022-04-26 20:17:40|366.59|363.79|366.59|363.79|366.59|363.79|366.38|363.58|0
1651004270000|2022-04-26 20:17:50|366.8|364|366.7|363.9|366.8|364|366.16|363.36|0
1651004280000|2022-04-26 20:18:00|366.8|364|366.8|364|366.8|364|366.38|363.58|0
1651004290000|2022-04-26 20:18:10|366.7|363.9|366.8|364|366.8|364|366.7|363.9|0
1651004300000|2022-04-26 20:18:20|367.01|364.21|368.27|365.47|368.27|365.47|367.01|364.21|0
1651004310000|2022-04-26 20:18:30|368.38|365.58|367.85|365.05|368.38|365.58|367.85|365.05|0
1651004320000|2022-04-26 20:18:40|368.06|365.26|367.85|365.05|368.06|365.26|367.64|364.84|0
1651004330000|2022-04-26 20:18:50|367.43|364.63|366.16|363.36|367.64|364.84|366.16|363.36|0
1651004340000|2022-04-26 20:19:00|366.8|364|366.8|364|366.8|364|366.59|363.79|0
1651004350000|2022-04-26 20:19:10|366.59|363.79|366.8|364|366.8|364|366.59|363.79|0
1651004370000|2022-04-26 20:19:30|366.59|363.79|366.37|363.57|366.8|364|366.37|363.57|0
1651004380000|2022-04-26 20:19:40|366.16|363.36|366.16|363.36|366.16|363.36|366.16|363.36|0
1651004390000|2022-04-26 20:19:50|366.37|363.57|367.01|364.21|367.01|364.21|366.16|363.36|0
1651004400000|2022-04-26 20:20:00|367.22|364.42|368.06|365.26|368.06|365.26|367.22|364.42|0
1651004410000|2022-04-26 20:20:10|367.85|365.05|369.54|366.74|369.54|366.74|367.85|365.05|0
1651004420000|2022-04-26 20:20:20|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1651004430000|2022-04-26 20:20:30|369.23|366.43|370.6|367.8|370.6|367.8|369.23|366.43|0
1651004440000|2022-04-26 20:20:40|370.18|367.38|370.39|367.59|370.6|367.8|370.18|367.38|0
1651004450000|2022-04-26 20:20:50|369.75|366.95|370.18|367.38|370.18|367.38|369.54|366.74|0
1651004460000|2022-04-26 20:21:00|369.75|366.95|370.18|367.38|370.18|367.38|369.75|366.95|0
1651004470000|2022-04-26 20:21:10|369.21|366.41|369.42|366.62|369.42|366.62|369.21|366.41|0
1651004490000|2022-04-26 20:21:30|370.27|367.47|371.12|368.32|371.12|368.32|370.27|367.47|0
1651004500000|2022-04-26 20:21:40|370.69|367.89|371.55|368.75|371.55|368.75|370.69|367.89|0
1651004510000|2022-04-26 20:21:50|371.76|368.96|372.4|369.6|372.51|369.71|371.76|368.96|0
1651004520000|2022-04-26 20:22:00|372.08|369.28|371.33|368.53|372.08|369.28|371.23|368.43|0
1651004530000|2022-04-26 20:22:10|371.97|369.17|372.4|369.6|372.61|369.81|371.97|369.17|0
1651004540000|2022-04-26 20:22:20|372.61|369.81|373.04|370.24|373.04|370.24|372.4|369.6|0
1651004550000|2022-04-26 20:22:30|373.25|370.45|373.68|370.88|373.68|370.88|373.25|370.45|0
1651004560000|2022-04-26 20:22:40|374.22|371.42|374.1|371.3|374.75|371.95|373.89|371.09|0
1651004570000|2022-04-26 20:22:50|374.32|371.52|373.89|371.09|374.53|371.73|373.89|371.09|0
1651004580000|2022-04-26 20:23:00|374.1|371.3|374.32|371.52|374.32|371.52|374.1|371.3|0
1651004590000|2022-04-26 20:23:10|374.53|371.73|374.53|371.73|374.64|371.84|374.53|371.73|0
1651004600000|2022-04-26 20:23:20|374.43|371.63|374.53|371.73|374.53|371.73|374.43|371.63|0
1651004610000|2022-04-26 20:23:30|374.43|371.63|374.53|371.73|374.75|371.95|374.43|371.63|0
1651004620000|2022-04-26 20:23:40|374.75|371.95|374.96|372.16|374.96|372.16|374.75|371.95|0
1651004630000|2022-04-26 20:23:50|374.86|372.06|374.32|371.52|374.86|372.06|374.32|371.52|0
1651004640000|2022-04-26 20:24:00|374.43|371.63|374.53|371.73|374.53|371.73|374.32|371.52|0
1651004650000|2022-04-26 20:24:10|374.64|371.84|374.96|372.16|374.96|372.16|374.64|371.84|0
1651004660000|2022-04-26 20:24:20|375.17|372.37|374.53|371.73|375.17|372.37|374.53|371.73|0
1651004670000|2022-04-26 20:24:30|374.1|371.3|374.1|371.3|374.1|371.3|374.1|371.3|0
1651004680000|2022-04-26 20:24:40|373.89|371.09|373.89|371.09|374|371.2|373.89|371.09|0
1651004690000|2022-04-26 20:24:50|374.1|371.3|374.32|371.52|374.32|371.52|373.89|371.09|0
1651004700000|2022-04-26 20:25:00|374.1|371.3|374.74|371.94|374.74|371.94|374.1|371.3|0
1651004710000|2022-04-26 20:25:10|375.17|372.37|375.71|372.91|375.71|372.91|375.17|372.37|0
1651004720000|2022-04-26 20:25:20|376.24|373.44|376.03|373.23|376.67|373.87|376.03|373.23|0
1651004730000|2022-04-26 20:25:30|376.24|373.44|376.46|373.66|376.46|373.66|376.24|373.44|0
1651004740000|2022-04-26 20:25:40|376.03|373.23|375.17|372.37|376.03|373.23|375.17|372.37|0
1651004750000|2022-04-26 20:25:50|375.6|372.8|375.81|373.01|375.81|373.01|375.6|372.8|0
1651004760000|2022-04-26 20:26:00|375.39|372.59|374.96|372.16|375.39|372.59|374.96|372.16|0
1651004770000|2022-04-26 20:26:10|374.74|371.94|374.74|371.94|375.17|372.37|374.64|371.84|0
1651004780000|2022-04-26 20:26:20|374.96|372.16|375.92|373.12|375.92|373.12|374.96|372.16|0
1651004790000|2022-04-26 20:26:30|376.03|373.23|375.92|373.12|376.03|373.23|375.81|373.01|0
1651004800000|2022-04-26 20:26:40|375.81|373.01|376.03|373.23|376.03|373.23|375.6|372.8|0
1651004810000|2022-04-26 20:26:50|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1651004820000|2022-04-26 20:27:00|376.03|373.23|375.38|372.58|376.24|373.44|375.38|372.58|0
1651004830000|2022-04-26 20:27:10|374.96|372.16|375.07|372.27|375.07|372.27|374.53|371.73|0
1651004840000|2022-04-26 20:27:20|374.96|372.16|375.5|372.7|375.5|372.7|374.96|372.16|0
1651004850000|2022-04-26 20:27:30|375.17|372.37|375.38|372.58|375.38|372.58|375.17|372.37|0
1651004860000|2022-04-26 20:27:40|375.6|372.8|375.81|373.01|375.92|373.12|375.6|372.8|0
1651004870000|2022-04-26 20:27:50|376.24|373.44|376.24|373.44|376.24|373.44|376.03|373.23|0
1651004880000|2022-04-26 20:28:00|376.45|373.65|376.35|373.55|376.45|373.65|376.24|373.44|0
1651004890000|2022-04-26 20:28:10|376.45|373.65|377.1|374.3|377.1|374.3|376.45|373.65|0
1651004900000|2022-04-26 20:28:20|376.99|374.19|376.45|373.65|376.99|374.19|376.03|373.23|0
1651004910000|2022-04-26 20:28:30|376.67|373.87|376.88|374.08|376.88|374.08|376.45|373.65|0
1651004920000|2022-04-26 20:28:40|376.57|373.77|376.78|373.98|376.78|373.98|376.57|373.77|0
1651004930000|2022-04-26 20:28:50|376.67|373.87|376.45|373.65|376.67|373.87|376.45|373.65|0
1651004940000|2022-04-26 20:29:00|376.78|373.98|376.03|373.23|376.78|373.98|376.03|373.23|0
1651004950000|2022-04-26 20:29:10|375.6|372.8|374.96|372.16|375.6|372.8|374.96|372.16|0
1651004960000|2022-04-26 20:29:20|374.74|371.94|374.85|372.05|374.96|372.16|374.74|371.94|0
1651004970000|2022-04-26 20:29:30|374.96|372.16|374.74|371.94|374.96|372.16|374.74|371.94|0
1651004980000|2022-04-26 20:29:40|374.31|371.51|373.89|371.09|374.31|371.51|373.89|371.09|0
1651005000000|2022-04-26 20:30:00|374.1|371.3|374.1|371.3|374.1|371.3|373.89|371.09|0
1651005010000|2022-04-26 20:30:10|374.31|371.51|374.53|371.73|374.53|371.73|374.31|371.51|0
1651005020000|2022-04-26 20:30:20|374.74|371.94|374.74|371.94|374.96|372.16|374.74|371.94|0
1651005030000|2022-04-26 20:30:30|374.53|371.73|374.96|372.16|374.96|372.16|374.53|371.73|0
1651005040000|2022-04-26 20:30:40|374.74|371.94|373.89|371.09|374.74|371.94|373.89|371.09|0
1651005050000|2022-04-26 20:30:50|374.74|371.94|374.31|371.51|374.74|371.94|374.31|371.51|0
1651005060000|2022-04-26 20:31:00|374.1|371.3|374.53|371.73|374.74|371.94|374.1|371.3|0
1651005070000|2022-04-26 20:31:10|374.85|372.05|374.96|372.16|374.96|372.16|374.74|371.94|0
1651005080000|2022-04-26 20:31:20|374.74|371.94|374.1|371.3|374.74|371.94|374.1|371.3|0
1651005090000|2022-04-26 20:31:30|373.89|371.09|374.31|371.51|374.31|371.51|373.89|371.09|0
1651005100000|2022-04-26 20:31:40|374.53|371.73|374.96|372.16|374.96|372.16|374.53|371.73|0
1651005110000|2022-04-26 20:31:50|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1651005120000|2022-04-26 20:32:00|374.53|371.73|375.6|372.8|375.6|372.8|374.53|371.73|0
1651005130000|2022-04-26 20:32:10|375.38|372.58|375.6|372.8|375.6|372.8|375.38|372.58|0
1651005140000|2022-04-26 20:32:20|375.81|373.01|376.02|373.22|376.02|373.22|375.81|373.01|0
1651005150000|2022-04-26 20:32:30|375.81|373.01|375.92|373.12|375.92|373.12|375.81|373.01|0
1651005160000|2022-04-26 20:32:40|376.02|373.22|376.24|373.44|376.24|373.44|376.02|373.22|0
1651005170000|2022-04-26 20:32:50|376.35|373.55|376.45|373.65|376.45|373.65|376.24|373.44|0
1651005180000|2022-04-26 20:33:00|376.24|373.44|376.45|373.65|376.67|373.87|376.24|373.44|0
1651005190000|2022-04-26 20:33:10|376.24|373.44|376.45|373.65|376.45|373.65|376.24|373.44|0
1651005200000|2022-04-26 20:33:20|376.67|373.87|376.56|373.76|376.67|373.87|376.56|373.76|0
1651005210000|2022-04-26 20:33:30|376.45|373.65|376.35|373.55|376.67|373.87|376.35|373.55|0
1651005220000|2022-04-26 20:33:40|376.24|373.44|376.02|373.22|376.24|373.44|375.81|373.01|0
1651005230000|2022-04-26 20:33:50|376.24|373.44|375.6|372.8|376.24|373.44|375.6|372.8|0
1651005240000|2022-04-26 20:34:00|375.38|372.58|375.81|373.01|375.81|373.01|375.38|372.58|0
1651005250000|2022-04-26 20:34:10|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1651005260000|2022-04-26 20:34:20|375.28|372.48|375.38|372.58|375.38|372.58|375.17|372.37|0
1651005270000|2022-04-26 20:34:30|375.49|372.69|375.81|373.01|375.81|373.01|375.38|372.58|0
1651005280000|2022-04-26 20:34:40|376.02|373.22|375.6|372.8|376.02|373.22|375.6|372.8|0
1651005290000|2022-04-26 20:34:50|375.81|373.01|374.95|372.15|375.81|373.01|374.95|372.15|0
1651005300000|2022-04-26 20:35:00|374.74|371.94|374.42|371.62|374.74|371.94|374.42|371.62|0
1651005310000|2022-04-26 20:35:10|374.31|371.51|374.31|371.51|374.53|371.73|374.31|371.51|0
1651005320000|2022-04-26 20:35:20|374.53|371.73|374.31|371.51|374.53|371.73|374.31|371.51|0
1651005330000|2022-04-26 20:35:30|374.1|371.3|374.95|372.15|374.95|372.15|374.1|371.3|0
1651005340000|2022-04-26 20:35:40|374.64|371.84|374.74|371.94|374.74|371.94|374.53|371.73|0
1651005350000|2022-04-26 20:35:50|374.95|372.15|374.53|371.73|374.95|372.15|374.53|371.73|0
1651005360000|2022-04-26 20:36:00|374.74|371.94|374.42|371.62|374.74|371.94|374.42|371.62|0
1651005370000|2022-04-26 20:36:10|374.31|371.51|374.53|371.73|374.53|371.73|374.31|371.51|0
1651005380000|2022-04-26 20:36:20|374.1|371.3|374.64|371.84|374.74|371.94|374.1|371.3|0
1651005390000|2022-04-26 20:36:30|374.74|371.94|374.53|371.73|374.95|372.15|374.53|371.73|0
1651005400000|2022-04-26 20:36:40|374.64|371.84|374.74|371.94|374.74|371.94|374.64|371.84|0
1651005410000|2022-04-26 20:36:50|374.31|371.51|374.42|371.62|374.53|371.73|374.31|371.51|0
1651005420000|2022-04-26 20:37:00|374.53|371.73|374.74|371.94|374.85|372.05|374.53|371.73|0
1651005430000|2022-04-26 20:37:10|374.53|371.73|375.06|372.26|375.06|372.26|374.42|371.62|0
1651005440000|2022-04-26 20:37:20|375.17|372.37|374.31|371.51|375.17|372.37|374.31|371.51|0
1651005450000|2022-04-26 20:37:30|374.1|371.3|374.31|371.51|374.31|371.51|374.1|371.3|0
1651005460000|2022-04-26 20:37:40|374.74|371.94|375.17|372.37|375.17|372.37|374.74|371.94|0
1651005470000|2022-04-26 20:37:50|375.81|373.01|376.02|373.22|376.24|373.44|375.81|373.01|0
1651005480000|2022-04-26 20:38:00|375.59|372.79|375.81|373.01|375.81|373.01|375.59|372.79|0
1651005490000|2022-04-26 20:38:10|376.02|373.22|376.24|373.44|376.24|373.44|376.02|373.22|0
1651005500000|2022-04-26 20:38:20|376.02|373.22|376.24|373.44|376.24|373.44|376.02|373.22|0
1651005510000|2022-04-26 20:38:30|376.45|373.65|376.66|373.86|376.66|373.86|376.45|373.65|0
1651005520000|2022-04-26 20:38:40|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1651005530000|2022-04-26 20:38:50|376.66|373.86|377.52|374.72|377.52|374.72|376.66|373.86|0
1651005540000|2022-04-26 20:39:00|377.73|374.93|377.09|374.29|377.73|374.93|377.09|374.29|0
1651005550000|2022-04-26 20:39:10|377.2|374.4|377.09|374.29|377.31|374.51|376.99|374.19|0
1651005560000|2022-04-26 20:39:20|377.31|374.51|376.88|374.08|377.31|374.51|376.88|374.08|0
1651005570000|2022-04-26 20:39:30|376.45|373.65|376.23|373.43|376.45|373.65|376.13|373.33|0
1651005580000|2022-04-26 20:39:40|376.66|373.86|376.23|373.43|376.66|373.86|376.23|373.43|0
1651005590000|2022-04-26 20:39:50|376.35|373.55|376.45|373.65|376.45|373.65|376.35|373.55|0
1651005600000|2022-04-26 20:40:00|376.66|373.86|377.09|374.29|377.09|374.29|376.66|373.86|0
1651005610000|2022-04-26 20:40:10|377.42|374.62|377.73|374.93|377.95|375.15|377.42|374.62|0
1651005620000|2022-04-26 20:40:20|377.31|374.51|377.52|374.72|377.52|374.72|377.31|374.51|0
1651005630000|2022-04-26 20:40:30|377.09|374.29|377.42|374.62|377.95|375.15|377.09|374.29|0
1651005640000|2022-04-26 20:40:40|377.73|374.93|377.95|375.15|377.95|375.15|377.73|374.93|0
1651005650000|2022-04-26 20:40:50|377.73|374.93|377.31|374.51|377.85|375.05|377.31|374.51|0
1651005660000|2022-04-26 20:41:00|377.52|374.72|378.16|375.36|378.16|375.36|377.52|374.72|0
1651005670000|2022-04-26 20:41:10|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1651005680000|2022-04-26 20:41:20|378.59|375.79|378.38|375.58|378.59|375.79|378.16|375.36|0
1651005690000|2022-04-26 20:41:30|378.49|375.69|379.66|376.86|379.66|376.86|378.49|375.69|0
1651005700000|2022-04-26 20:41:40|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1651005710000|2022-04-26 20:41:50|379.23|376.43|378.59|375.79|379.23|376.43|378.59|375.79|0
1651005720000|2022-04-26 20:42:00|378.81|376.01|379.66|376.86|379.66|376.86|378.81|376.01|0
1651005730000|2022-04-26 20:42:10|379.45|376.65|379.66|376.86|379.66|376.86|379.23|376.43|0
1651005740000|2022-04-26 20:42:20|379.23|376.43|379.23|376.43|379.66|376.86|379.23|376.43|0
1651005750000|2022-04-26 20:42:30|379.66|376.86|381.38|378.58|381.38|378.58|379.66|376.86|0
1651005760000|2022-04-26 20:42:40|381.17|378.37|381.6|378.8|381.6|378.8|381.17|378.37|0
1651005770000|2022-04-26 20:42:50|381.81|379.01|382.36|379.56|382.36|379.56|381.81|379.01|0
1651005780000|2022-04-26 20:43:00|382.68|379.88|382.57|379.77|382.68|379.88|382.46|379.66|0
1651005790000|2022-04-26 20:43:10|382.89|380.09|382.46|379.66|382.89|380.09|382.46|379.66|0
1651005800000|2022-04-26 20:43:20|382.68|379.88|382.68|379.88|382.89|380.09|382.68|379.88|0
1651005810000|2022-04-26 20:43:30|382.89|380.09|382.89|380.09|383.11|380.31|382.89|380.09|0
1651005820000|2022-04-26 20:43:40|382.46|379.66|382.68|379.88|382.68|379.88|382.46|379.66|0
1651005830000|2022-04-26 20:43:50|383|380.2|383.32|380.52|383.43|380.63|383|380.2|0
1651005840000|2022-04-26 20:44:00|383.11|380.31|383.75|380.95|383.75|380.95|382.89|380.09|0
1651005850000|2022-04-26 20:44:10|383.54|380.74|383.97|381.17|383.97|381.17|383.54|380.74|0
1651005860000|2022-04-26 20:44:20|383.54|380.74|383.11|380.31|383.54|380.74|383.11|380.31|0
1651005870000|2022-04-26 20:44:30|383.32|380.52|382.89|380.09|383.32|380.52|382.89|380.09|0
1651005880000|2022-04-26 20:44:40|383.32|380.52|383.54|380.74|383.54|380.74|383.11|380.31|0
1651005890000|2022-04-26 20:44:50|383.32|380.52|382.89|380.09|383.32|380.52|382.89|380.09|0
1651005900000|2022-04-26 20:45:00|382.79|379.99|382.67|379.87|382.89|380.09|382.46|379.66|0
1651005910000|2022-04-26 20:45:10|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1651005930000|2022-04-26 20:45:30|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1651005940000|2022-04-26 20:45:40|382.46|379.66|382.46|379.66|382.57|379.77|382.46|379.66|0
1651005960000|2022-04-26 20:46:00|380.52|377.72|380.95|378.15|380.95|378.15|380.52|377.72|0
1651005970000|2022-04-26 20:46:10|381.17|378.37|379.88|377.08|381.17|378.37|379.88|377.08|0
1651005980000|2022-04-26 20:46:20|380.09|377.29|379.45|376.65|380.09|377.29|379.45|376.65|0
1651005990000|2022-04-26 20:46:30|379.66|376.86|380.09|377.29|380.09|377.29|379.23|376.43|0
1651006000000|2022-04-26 20:46:40|380.31|377.51|380.09|377.29|380.31|377.51|380.09|377.29|0
1651006010000|2022-04-26 20:46:50|379.88|377.08|380.09|377.29|380.09|377.29|379.88|377.08|0
1651006020000|2022-04-26 20:47:00|380.2|377.4|380.31|377.51|380.31|377.51|380.2|377.4|0
1651006030000|2022-04-26 20:47:10|380.74|377.94|381.17|378.37|381.17|378.37|380.09|377.29|0
1651006040000|2022-04-26 20:47:20|380.95|378.15|381.17|378.37|381.17|378.37|380.95|378.15|0
1651006050000|2022-04-26 20:47:30|381.38|378.58|381.71|378.91|381.71|378.91|381.38|378.58|0
1651006060000|2022-04-26 20:47:40|381.81|379.01|382.03|379.23|382.03|379.23|381.81|379.01|0
1651006070000|2022-04-26 20:47:50|381.81|379.01|382.03|379.23|382.03|379.23|381.6|378.8|0
1651006080000|2022-04-26 20:48:00|381.92|379.12|381.17|378.37|382.24|379.44|381.17|378.37|0
1651006090000|2022-04-26 20:48:10|381.38|378.58|382.03|379.23|382.03|379.23|381.38|378.58|0
1651006100000|2022-04-26 20:48:20|382.46|379.66|383.1|380.3|383.1|380.3|382.46|379.66|0
1651006110000|2022-04-26 20:48:30|383.32|380.52|383.22|380.42|383.32|380.52|383.1|380.3|0
1651006120000|2022-04-26 20:48:40|383.32|380.52|383.32|380.52|383.32|380.52|383.1|380.3|0
1651006130000|2022-04-26 20:48:50|383.1|380.3|383.53|380.73|383.53|380.73|383.1|380.3|0
1651006140000|2022-04-26 20:49:00|383.32|380.52|382.67|379.87|383.32|380.52|382.67|379.87|0
1651006150000|2022-04-26 20:49:10|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1651006160000|2022-04-26 20:49:20|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1651006170000|2022-04-26 20:49:30|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1651006180000|2022-04-26 20:49:40|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1651006190000|2022-04-26 20:49:50|382.57|379.77|382.46|379.66|382.57|379.77|382.46|379.66|0
1651006200000|2022-04-26 20:50:00|382.67|379.87|382.67|379.87|382.67|379.87|382.46|379.66|0
1651006210000|2022-04-26 20:50:10|382.57|379.77|382.46|379.66|382.57|379.77|382.46|379.66|0
1651006220000|2022-04-26 20:50:20|382.67|379.87|382.89|380.09|382.89|380.09|382.67|379.87|0
1651006230000|2022-04-26 20:50:30|382.67|379.87|382.89|380.09|383|380.2|382.67|379.87|0
1651006240000|2022-04-26 20:50:40|383|380.2|382.89|380.09|383|380.2|382.46|379.66|0
1651006250000|2022-04-26 20:50:50|383.32|380.52|382.67|379.87|383.32|380.52|382.67|379.87|0
1651006260000|2022-04-26 20:51:00|383.1|380.3|382.67|379.87|383.1|380.3|382.67|379.87|0
1651006270000|2022-04-26 20:51:10|382.89|380.09|383.1|380.3|383.1|380.3|382.67|379.87|0
1651006280000|2022-04-26 20:51:20|382.67|379.87|382.67|379.87|382.89|380.09|382.67|379.87|0
1651006290000|2022-04-26 20:51:30|382.89|380.09|382.67|379.87|382.89|380.09|382.67|379.87|0
1651006300000|2022-04-26 20:51:40|382.89|380.09|383|380.2|383|380.2|382.89|380.09|0
1651006310000|2022-04-26 20:51:50|383.1|380.3|383.32|380.52|383.32|380.52|383.1|380.3|0
1651006320000|2022-04-26 20:52:00|383.53|380.73|383.53|380.73|383.53|380.73|383.32|380.52|0
1651006330000|2022-04-26 20:52:10|383.32|380.52|383.53|380.73|383.53|380.73|383.32|380.52|0
1651006340000|2022-04-26 20:52:20|383.75|380.95|383.75|380.95|383.96|381.16|383.75|380.95|0
1651006350000|2022-04-26 20:52:30|383.86|381.06|383.75|380.95|383.86|381.06|383.75|380.95|0
1651006360000|2022-04-26 20:52:40|383.96|381.16|384.61|381.81|384.61|381.81|383.96|381.16|0
1651006370000|2022-04-26 20:52:50|384.4|381.6|385.04|382.24|385.04|382.24|384.4|381.6|0
1651006380000|2022-04-26 20:53:00|384.83|382.03|383.96|381.16|384.83|382.03|383.96|381.16|0
1651006390000|2022-04-26 20:53:10|384.4|381.6|384.61|381.81|384.61|381.81|384.4|381.6|0
1651006400000|2022-04-26 20:53:20|384.18|381.38|384.4|381.6|384.61|381.81|384.18|381.38|0
1651006410000|2022-04-26 20:53:30|384.29|381.49|384.29|381.49|384.4|381.6|383.96|381.16|0
1651006420000|2022-04-26 20:53:40|384.18|381.38|384.18|381.38|384.4|381.6|384.18|381.38|0
1651006430000|2022-04-26 20:53:50|383.75|380.95|383.86|381.06|383.96|381.16|383.75|380.95|0
1651006440000|2022-04-26 20:54:00|383.75|380.95|383.86|381.06|384.08|381.28|383.75|380.95|0
1651006450000|2022-04-26 20:54:10|383.96|381.16|384.4|381.6|384.4|381.6|383.86|381.06|0
1651006460000|2022-04-26 20:54:20|384.61|381.81|384.61|381.81|384.61|381.81|384.39|381.59|0
1651006470000|2022-04-26 20:54:30|384.39|381.59|383.75|380.95|384.39|381.59|383.75|380.95|0
1651006480000|2022-04-26 20:54:40|383.32|380.52|382.67|379.87|383.32|380.52|382.67|379.87|0
1651006490000|2022-04-26 20:54:50|382.89|380.09|382.78|379.98|382.89|380.09|382.67|379.87|0
1651006500000|2022-04-26 20:55:00|382.89|380.09|382.89|380.09|383|380.2|382.67|379.87|0
1651006510000|2022-04-26 20:55:10|383|380.2|382.45|379.65|383|380.2|382.45|379.65|0
1651006520000|2022-04-26 20:55:20|382.57|379.77|382.67|379.87|382.67|379.87|382.57|379.77|0
1651006530000|2022-04-26 20:55:30|382.45|379.65|382.45|379.65|382.45|379.65|382.45|379.65|0
1651006540000|2022-04-26 20:55:40|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1651006550000|2022-04-26 20:55:50|382.45|379.65|381.81|379.01|382.45|379.65|381.81|379.01|0
1651006560000|2022-04-26 20:56:00|381.7|378.9|381.59|378.79|381.7|378.9|381.38|378.58|0
1651006570000|2022-04-26 20:56:10|381.38|378.58|381.7|378.9|381.7|378.9|381.38|378.58|0
1651006580000|2022-04-26 20:56:20|381.49|378.69|381.16|378.36|381.59|378.79|381.16|378.36|0
1651006590000|2022-04-26 20:56:30|381.59|378.79|381.16|378.36|381.7|378.9|381.16|378.36|0
1651006600000|2022-04-26 20:56:40|381.38|378.58|381.16|378.36|381.38|378.58|381.16|378.36|0
1651006610000|2022-04-26 20:56:50|381.38|378.58|381.16|378.36|381.38|378.58|381.16|378.36|0
1651006620000|2022-04-26 20:57:00|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1651006630000|2022-04-26 20:57:10|381.16|378.36|381.16|378.36|381.16|378.36|381.16|378.36|0
1651006640000|2022-04-26 20:57:20|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1651006650000|2022-04-26 20:57:30|381.27|378.47|381.27|378.47|381.59|378.79|381.27|378.47|0
1651006660000|2022-04-26 20:57:40|381.38|378.58|381.59|378.79|381.7|378.9|381.38|378.58|0
1651006670000|2022-04-26 20:57:50|381.49|378.69|381.59|378.79|381.59|378.79|381.49|378.69|0
1651006690000|2022-04-26 20:58:10|381.81|379.01|382.02|379.22|382.02|379.22|381.81|379.01|0
1651006700000|2022-04-26 20:58:20|381.81|379.01|381.81|379.01|382.02|379.22|381.81|379.01|0
1651006710000|2022-04-26 20:58:30|382.24|379.44|381.81|379.01|382.24|379.44|381.81|379.01|0
1651006720000|2022-04-26 20:58:40|381.7|378.9|382.02|379.22|382.02|379.22|381.7|378.9|0
1651006730000|2022-04-26 20:58:50|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1651006740000|2022-04-26 20:59:00|382.13|379.33|382.24|379.44|382.24|379.44|382.13|379.33|0
1651006750000|2022-04-26 20:59:10|382.02|379.22|381.7|378.9|382.02|379.22|381.7|378.9|0
1651006760000|2022-04-26 20:59:20|381.81|379.01|382.78|379.98|382.78|379.98|381.81|379.01|0
1651006770000|2022-04-26 20:59:30|382.88|380.08|382.45|379.65|382.88|380.08|382.45|379.65|0
1651006790000|2022-04-26 20:59:50|382.24|379.44|381.7|378.9|382.35|379.55|381.7|378.9|0
1651006800000|2022-04-26 21:00:00|382.2|379.4|381.74|378.94|382.2|379.4|381.7|378.9|0
1651006810000|2022-04-26 21:00:10|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1651006820000|2022-04-26 21:00:20|381.51|378.71|381.48|378.68|381.51|378.71|381.48|378.68|0
1651006830000|2022-04-26 21:00:30|381.64|378.84|381.45|378.65|381.64|378.84|381.45|378.65|0
1651006840000|2022-04-26 21:00:40|381.48|378.68|381.76|378.96|381.76|378.96|381.45|378.65|0
1651006850000|2022-04-26 21:00:50|381.85|379.05|381.76|378.96|381.85|379.05|381.76|378.96|0
1651006860000|2022-04-26 21:01:00|381.79|378.99|381.42|378.62|381.79|378.99|381.42|378.62|0
1651006920000|2022-04-26 21:02:00|381.48|378.68|381.45|378.65|381.48|378.68|381.42|378.62|0
1651006940000|2022-04-26 21:02:20|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1651006970000|2022-04-26 21:02:50|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1651006980000|2022-04-26 21:03:00|381.57|378.77|381.55|378.75|381.57|378.77|381.55|378.75|0
1651006990000|2022-04-26 21:03:10|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1651007000000|2022-04-26 21:03:20|381.38|378.58|381.38|378.58|381.38|378.58|381.38|378.58|0
1651007010000|2022-04-26 21:03:30|381.92|379.12|381.94|379.14|381.94|379.14|381.92|379.12|0
1651007020000|2022-04-26 21:03:40|381.76|378.96|381.48|378.68|381.76|378.96|381.48|378.68|0
1651007030000|2022-04-26 21:03:50|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1651007040000|2022-04-26 21:04:00|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1651007050000|2022-04-26 21:04:10|381.67|378.87|381.7|378.9|381.7|378.9|381.67|378.87|0
1651007060000|2022-04-26 21:04:20|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1651007070000|2022-04-26 21:04:30|381.61|378.81|381.23|378.43|381.61|378.81|381.23|378.43|0
1651007080000|2022-04-26 21:04:40|381.42|378.62|381.38|378.58|381.42|378.62|381.38|378.58|0
1651007090000|2022-04-26 21:04:50|381.48|378.68|381.32|378.52|381.48|378.68|381.32|378.52|0
1651007110000|2022-04-26 21:05:10|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1651007130000|2022-04-26 21:05:30|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1651007140000|2022-04-26 21:05:40|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1651007150000|2022-04-26 21:05:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1651007160000|2022-04-26 21:06:00|380.73|377.93|380.79|377.99|380.82|378.02|380.73|377.93|0
1651007170000|2022-04-26 21:06:10|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1651007180000|2022-04-26 21:06:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1651007190000|2022-04-26 21:06:30|380.54|377.74|380.82|378.02|380.82|378.02|380.54|377.74|0
1651007200000|2022-04-26 21:06:40|380.85|378.05|380.88|378.08|380.88|378.08|380.82|378.02|0
1651007210000|2022-04-26 21:06:50|380.82|378.02|380.94|378.14|380.94|378.14|380.79|377.99|0
1651007220000|2022-04-26 21:07:00|380.98|378.18|380.98|378.18|380.98|378.18|380.98|378.18|0
1651007240000|2022-04-26 21:07:20|381.01|378.21|380.98|378.18|381.01|378.21|380.98|378.18|0
1651007250000|2022-04-26 21:07:30|380.85|378.05|380.79|377.99|380.85|378.05|380.79|377.99|0
1651007260000|2022-04-26 21:07:40|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1651007270000|2022-04-26 21:07:50|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1651007280000|2022-04-26 21:08:00|380.85|378.05|380.82|378.02|380.85|378.05|380.82|378.02|0
1651007290000|2022-04-26 21:08:10|380.85|378.05|380.82|378.02|380.85|378.05|380.79|377.99|0
1651007300000|2022-04-26 21:08:20|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1651007310000|2022-04-26 21:08:30|380.82|378.02|380.85|378.05|380.85|378.05|380.82|378.02|0
1651007320000|2022-04-26 21:08:40|380.82|378.02|380.85|378.05|380.85|378.05|380.82|378.02|0
1651007340000|2022-04-26 21:09:00|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1651007350000|2022-04-26 21:09:10|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1651007360000|2022-04-26 21:09:20|380.94|378.14|380.94|378.14|380.94|378.14|380.88|378.08|0
1651007370000|2022-04-26 21:09:30|380.98|378.18|380.88|378.08|380.98|378.18|380.88|378.08|0
1651007380000|2022-04-26 21:09:40|380.66|377.86|380.63|377.83|380.66|377.86|380.63|377.83|0
1651007390000|2022-04-26 21:09:50|380.6|377.8|380.12|377.32|380.6|377.8|380.12|377.32|0
1651007400000|2022-04-26 21:10:00|380.06|377.26|380.25|377.45|380.25|377.45|380.06|377.26|0
1651007410000|2022-04-26 21:10:10|380.31|377.51|380.22|377.42|380.35|377.55|380.22|377.42|0
1651007420000|2022-04-26 21:10:20|380.16|377.36|380.29|377.49|380.29|377.49|380.16|377.36|0
1651007430000|2022-04-26 21:10:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1651007440000|2022-04-26 21:10:40|379.57|376.77|379.63|376.83|379.63|376.83|379.57|376.77|0
1651007450000|2022-04-26 21:10:50|379.78|376.98|380|377.2|380|377.2|379.69|376.89|0
1651007460000|2022-04-26 21:11:00|379.63|376.83|379.59|376.79|379.63|376.83|379.59|376.79|0
1651007470000|2022-04-26 21:11:10|379.42|376.62|379.28|376.48|379.42|376.62|379.28|376.48|0
1651007480000|2022-04-26 21:11:20|379.25|376.45|379.28|376.48|379.28|376.48|379.25|376.45|0
1651007490000|2022-04-26 21:11:30|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1651007500000|2022-04-26 21:11:40|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1651007520000|2022-04-26 21:12:00|379.1|376.3|379.75|376.95|379.75|376.95|379.1|376.3|0
1651007530000|2022-04-26 21:12:10|379.72|376.92|379.62|376.82|379.72|376.92|379.62|376.82|0
1651007540000|2022-04-26 21:12:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1651007550000|2022-04-26 21:12:30|380|377.2|380.22|377.42|380.22|377.42|380|377.2|0
1651007560000|2022-04-26 21:12:40|380.41|377.61|380.54|377.74|380.57|377.77|380.41|377.61|0
1651007570000|2022-04-26 21:12:50|380.6|377.8|380.66|377.86|380.69|377.89|380.6|377.8|0
1651007580000|2022-04-26 21:13:00|380.29|377.49|380.31|377.51|380.31|377.51|380.29|377.49|0
1651007590000|2022-04-26 21:13:10|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1651007600000|2022-04-26 21:13:20|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1651007610000|2022-04-26 21:13:30|380.54|377.74|380.5|377.7|380.54|377.74|380.5|377.7|0
1651007630000|2022-04-26 21:13:50|380.31|377.51|380.47|377.67|380.47|377.67|380.31|377.51|0
1651007640000|2022-04-26 21:14:00|380.06|377.26|380.19|377.39|380.19|377.39|380.06|377.26|0
1651007650000|2022-04-26 21:14:10|380.06|377.26|379.34|376.54|380.19|377.39|379.34|376.54|0
1651007660000|2022-04-26 21:14:20|379.37|376.57|379.4|376.6|379.4|376.6|379.37|376.57|0
1651007670000|2022-04-26 21:14:30|379.37|376.57|379.62|376.82|379.62|376.82|379.37|376.57|0
1651007680000|2022-04-26 21:14:40|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1651007710000|2022-04-26 21:15:10|379.13|376.33|379.16|376.36|379.16|376.36|379.13|376.33|0
1651007720000|2022-04-26 21:15:20|379|376.2|379|376.2|379|376.2|379|376.2|0
1651007740000|2022-04-26 21:15:40|379.16|376.36|379|376.2|379.16|376.36|379|376.2|0
1651007750000|2022-04-26 21:15:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1651007760000|2022-04-26 21:16:00|379.16|376.36|379.31|376.51|379.31|376.51|379.16|376.36|0
1651007770000|2022-04-26 21:16:10|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1651007790000|2022-04-26 21:16:30|379.24|376.44|379.3|376.5|379.3|376.5|379.24|376.44|0
1651007800000|2022-04-26 21:16:40|379.97|377.17|379.03|376.23|379.97|377.17|379.03|376.23|0
1651007820000|2022-04-26 21:17:00|379.97|377.17|379.47|376.67|379.97|377.17|379.47|376.67|0
1651007840000|2022-04-26 21:17:20|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1651007850000|2022-04-26 21:17:30|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1651007870000|2022-04-26 21:17:50|379.34|376.54|379.34|376.54|379.34|376.54|379.34|376.54|0
1651007880000|2022-04-26 21:18:00|379.16|376.36|379.16|376.36|379.16|376.36|379.16|376.36|0
1651007890000|2022-04-26 21:18:10|379|376.2|379|376.2|379|376.2|379|376.2|0
1651007900000|2022-04-26 21:18:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1651007930000|2022-04-26 21:18:50|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1651007960000|2022-04-26 21:19:20|378.69|375.89|378.87|376.07|378.87|376.07|378.69|375.89|0
1651007970000|2022-04-26 21:19:30|378.91|376.11|378.75|375.95|378.91|376.11|378.75|375.95|0
1651007980000|2022-04-26 21:19:40|378.91|376.11|378.93|376.13|378.93|376.13|378.91|376.11|0
1651008000000|2022-04-26 21:20:00|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1651008010000|2022-04-26 21:20:10|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1651008020000|2022-04-26 21:20:20|379.06|376.26|379.24|376.44|379.24|376.44|379.06|376.26|0
1651008030000|2022-04-26 21:20:30|379.16|376.36|378.93|376.13|379.16|376.36|378.93|376.13|0
1651008050000|2022-04-26 21:20:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1651008090000|2022-04-26 21:21:30|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1651008100000|2022-04-26 21:21:40|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1651008120000|2022-04-26 21:22:00|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1651008130000|2022-04-26 21:22:10|378.44|375.64|378.47|375.67|378.47|375.67|378.44|375.64|0
1651008140000|2022-04-26 21:22:20|378.44|375.64|378.47|375.67|378.47|375.67|378.44|375.64|0
1651008150000|2022-04-26 21:22:30|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1651008160000|2022-04-26 21:22:40|378.47|375.67|378.12|375.32|378.47|375.67|378.12|375.32|0
1651008170000|2022-04-26 21:22:50|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1651008180000|2022-04-26 21:23:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1651008240000|2022-04-26 21:24:00|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1651008250000|2022-04-26 21:24:10|379|376.2|379|376.2|379|376.2|379|376.2|0
1651008260000|2022-04-26 21:24:20|379.03|376.23|379|376.2|379.03|376.23|379|376.2|0
1651008290000|2022-04-26 21:24:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1651008360000|2022-04-26 21:26:00|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1651008380000|2022-04-26 21:26:20|379.15|376.35|379.15|376.35|379.15|376.35|379.15|376.35|0
1651008390000|2022-04-26 21:26:30|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1651008400000|2022-04-26 21:26:40|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1651008420000|2022-04-26 21:27:00|378.91|376.11|378.9|376.1|378.91|376.11|378.9|376.1|0
1651008430000|2022-04-26 21:27:10|378.93|376.13|378.96|376.16|378.97|376.17|378.93|376.13|0
1651008440000|2022-04-26 21:27:20|378.93|376.13|378.93|376.13|378.96|376.16|378.93|376.13|0
1651008450000|2022-04-26 21:27:30|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1651008480000|2022-04-26 21:28:00|378.42|375.62|378.24|375.44|378.42|375.62|378.24|375.44|0
1651008490000|2022-04-26 21:28:10|377.81|375.01|377.58|374.78|377.81|375.01|377.58|374.78|0
1651008500000|2022-04-26 21:28:20|377.93|375.13|377.87|375.07|377.93|375.13|377.87|375.07|0
1651008510000|2022-04-26 21:28:30|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1651008520000|2022-04-26 21:28:40|377.55|374.75|377.36|374.56|377.55|374.75|377.36|374.56|0
1651008530000|2022-04-26 21:28:50|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1651008540000|2022-04-26 21:29:00|377.36|374.56|377.36|374.56|377.36|374.56|377.36|374.56|0
1651008550000|2022-04-26 21:29:10|377.33|374.53|377.05|374.25|377.33|374.53|377.05|374.25|0
1651008570000|2022-04-26 21:29:30|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1651008580000|2022-04-26 21:29:40|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1651008590000|2022-04-26 21:29:50|376.77|373.97|376.77|373.97|376.77|373.97|376.58|373.78|0
1651008600000|2022-04-26 21:30:00|376.79|373.99|376.7|373.9|376.79|373.99|376.7|373.9|0
1651008610000|2022-04-26 21:30:10|376.73|373.93|376.5|373.7|376.73|373.93|376.5|373.7|0
1651008630000|2022-04-26 21:30:30|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1651008640000|2022-04-26 21:30:40|376.69|373.89|376.62|373.82|376.69|373.89|376.62|373.82|0
1651008650000|2022-04-26 21:30:50|376.56|373.76|376.53|373.73|376.56|373.76|376.53|373.73|0
1651008660000|2022-04-26 21:31:00|376.5|373.7|376.56|373.76|376.6|373.8|376.5|373.7|0
1651008670000|2022-04-26 21:31:10|376.5|373.7|376.5|373.7|376.5|373.7|376.5|373.7|0
1651008690000|2022-04-26 21:31:30|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1651008710000|2022-04-26 21:31:50|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1651008720000|2022-04-26 21:32:00|376.04|373.24|375.82|373.02|376.04|373.24|375.82|373.02|0
1651008730000|2022-04-26 21:32:10|375.63|372.83|375.63|372.83|375.63|372.83|375.63|372.83|0
1651008740000|2022-04-26 21:32:20|375.47|372.67|375.47|372.67|375.47|372.67|375.47|372.67|0
1651008750000|2022-04-26 21:32:30|375.25|372.45|375.23|372.43|375.25|372.45|375.23|372.43|0
1651008760000|2022-04-26 21:32:40|375.07|372.27|374.91|372.11|375.57|372.77|374.91|372.11|0
1651008770000|2022-04-26 21:32:50|374.94|372.14|374.66|371.86|374.94|372.14|374.66|371.86|0
1651008780000|2022-04-26 21:33:00|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1651008790000|2022-04-26 21:33:10|375.13|372.33|374.72|371.92|375.13|372.33|374.72|371.92|0
1651008800000|2022-04-26 21:33:20|374.66|371.86|374.66|371.86|374.66|371.86|374.66|371.86|0
1651008810000|2022-04-26 21:33:30|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1651008820000|2022-04-26 21:33:40|374.38|371.58|374.22|371.42|374.38|371.58|373.92|371.12|0
1651008830000|2022-04-26 21:33:50|374.38|371.58|374.69|371.89|374.69|371.89|374.38|371.58|0
1651008840000|2022-04-26 21:34:00|374.81|372.01|374.98|372.18|374.98|372.18|374.81|372.01|0
1651008850000|2022-04-26 21:34:10|375.25|372.45|375.25|372.45|375.57|372.77|375.13|372.33|0
1651008860000|2022-04-26 21:34:20|375.76|372.96|375.76|372.96|375.76|372.96|375.76|372.96|0
1651008870000|2022-04-26 21:34:30|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1651008900000|2022-04-26 21:35:00|375.13|372.33|375.13|372.33|375.13|372.33|375.13|372.33|0
1651008910000|2022-04-26 21:35:10|374.98|372.18|374.98|372.18|375.13|372.33|374.98|372.18|0
1651008920000|2022-04-26 21:35:20|375.13|372.33|375.13|372.33|375.13|372.33|375.13|372.33|0
1651008940000|2022-04-26 21:35:40|375.44|372.64|375.44|372.64|375.44|372.64|375.44|372.64|0
1651008970000|2022-04-26 21:36:10|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1651008980000|2022-04-26 21:36:20|376.22|373.42|376.37|373.57|376.37|373.57|376.22|373.42|0
1651009010000|2022-04-26 21:36:50|376.16|373.36|375.91|373.11|376.16|373.36|375.91|373.11|0
1651009020000|2022-04-26 21:37:00|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1651009050000|2022-04-26 21:37:30|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1651009090000|2022-04-26 21:38:10|375.94|373.14|375.94|373.14|375.94|373.14|375.94|373.14|0
1651009110000|2022-04-26 21:38:30|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1651009120000|2022-04-26 21:38:40|376.22|373.42|376.22|373.42|376.22|373.42|376.22|373.42|0
1651009130000|2022-04-26 21:38:50|375.94|373.14|375.91|373.11|375.94|373.14|375.91|373.11|0
1651009140000|2022-04-26 21:39:00|376.06|373.26|376.1|373.3|376.1|373.3|376.06|373.26|0
1651009160000|2022-04-26 21:39:20|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1651009180000|2022-04-26 21:39:40|376.22|373.42|376.1|373.3|376.22|373.42|376.1|373.3|0
1651009190000|2022-04-26 21:39:50|376.22|373.42|375.81|373.01|376.22|373.42|375.81|373.01|0
1651009200000|2022-04-26 21:40:00|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1651009220000|2022-04-26 21:40:20|375.69|372.89|375.81|373.01|375.81|373.01|375.69|372.89|0
1651009230000|2022-04-26 21:40:30|375.79|372.99|375.62|372.82|375.79|372.99|375.62|372.82|0
1651009270000|2022-04-26 21:41:10|375.94|373.14|375.79|372.99|376.06|373.26|375.79|372.99|0
1651009280000|2022-04-26 21:41:20|376.06|373.26|375.13|372.33|376.06|373.26|375.13|372.33|0
1651009300000|2022-04-26 21:41:40|375.6|372.8|375.19|372.39|375.6|372.8|375.19|372.39|0
1651009310000|2022-04-26 21:41:50|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1651009330000|2022-04-26 21:42:10|375.75|372.95|375.91|373.11|375.91|373.11|375.75|372.95|0
1651009350000|2022-04-26 21:42:30|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1651009360000|2022-04-26 21:42:40|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1651009370000|2022-04-26 21:42:50|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1651009380000|2022-04-26 21:43:00|375.87|373.07|375.75|372.95|375.87|373.07|375.75|372.95|0
1651009390000|2022-04-26 21:43:10|375.66|372.86|375.66|372.86|375.66|372.86|375.66|372.86|0
1651009410000|2022-04-26 21:43:30|375.97|373.17|375.6|372.8|375.97|373.17|375.6|372.8|0
1651009420000|2022-04-26 21:43:40|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1651009430000|2022-04-26 21:43:50|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1651009440000|2022-04-26 21:44:00|375.62|372.82|375.96|373.16|375.96|373.16|375.62|372.82|0
1651009450000|2022-04-26 21:44:10|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1651009460000|2022-04-26 21:44:20|375.81|373.01|375.81|373.01|375.81|373.01|375.81|373.01|0
1651009470000|2022-04-26 21:44:30|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1651009510000|2022-04-26 21:45:10|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1651009520000|2022-04-26 21:45:20|375.75|372.95|375.75|372.95|375.75|372.95|375.75|372.95|0
1651009530000|2022-04-26 21:45:30|375.6|372.8|375.43|372.63|375.6|372.8|375.43|372.63|0
1651009550000|2022-04-26 21:45:50|375.07|372.27|375.07|372.27|375.28|372.48|375.07|372.27|0
1651009560000|2022-04-26 21:46:00|375.28|372.48|375.28|372.48|375.34|372.54|375.28|372.48|0
1651009570000|2022-04-26 21:46:10|375.07|372.27|374.81|372.01|375.07|372.27|374.81|372.01|0
1651009580000|2022-04-26 21:46:20|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1651009590000|2022-04-26 21:46:30|375.03|372.23|375.15|372.35|375.15|372.35|375.03|372.23|0
1651009650000|2022-04-26 21:47:30|375.18|372.38|375.22|372.42|375.22|372.42|375.18|372.38|0
1651009660000|2022-04-26 21:47:40|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1651009680000|2022-04-26 21:48:00|375.24|372.44|375.31|372.51|375.31|372.51|375.24|372.44|0
1651009740000|2022-04-26 21:49:00|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1651009750000|2022-04-26 21:49:10|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1651009760000|2022-04-26 21:49:20|375.59|372.79|375.59|372.79|375.59|372.79|375.59|372.79|0
1651009770000|2022-04-26 21:49:30|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1651009790000|2022-04-26 21:49:50|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1651009820000|2022-04-26 21:50:20|375.87|373.07|376.21|373.41|376.21|373.41|375.87|373.07|0
1651009830000|2022-04-26 21:50:30|376.42|373.62|376.42|373.62|376.42|373.62|376.42|373.62|0
1651009860000|2022-04-26 21:51:00|376.52|373.72|376.59|373.79|376.59|373.79|376.52|373.72|0
1651009910000|2022-04-26 21:51:50|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1651009920000|2022-04-26 21:52:00|376.18|373.38|376.12|373.32|376.18|373.38|376.12|373.32|0
1651009940000|2022-04-26 21:52:20|375.94|373.14|375.78|372.98|375.94|373.14|375.78|372.98|0
1651009950000|2022-04-26 21:52:30|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1651009960000|2022-04-26 21:52:40|375.78|372.98|375.81|373.01|375.81|373.01|375.78|372.98|0
1651009970000|2022-04-26 21:52:50|375.78|372.98|375.84|373.04|375.87|373.07|375.78|372.98|0
1651009980000|2022-04-26 21:53:00|375.96|373.16|375.52|372.72|375.96|373.16|375.52|372.72|0
1651009990000|2022-04-26 21:53:10|375.22|372.42|375.18|372.38|375.22|372.42|375.18|372.38|0
1651010000000|2022-04-26 21:53:20|375.24|372.44|375.28|372.48|375.28|372.48|375.24|372.44|0
1651010010000|2022-04-26 21:53:30|375.22|372.42|375.22|372.42|375.43|372.63|375.22|372.42|0
1651010020000|2022-04-26 21:53:40|375.52|372.72|374.9|372.1|375.52|372.72|374.9|372.1|0
1651010030000|2022-04-26 21:53:50|375.06|372.26|375.06|372.26|375.06|372.26|375.06|372.26|0
1651010070000|2022-04-26 21:54:30|374.78|371.98|374.78|371.98|374.78|371.98|374.78|371.98|0
1651010080000|2022-04-26 21:54:40|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1651010090000|2022-04-26 21:54:50|374.62|371.82|374.62|371.82|374.62|371.82|374.62|371.82|0
1651010110000|2022-04-26 21:55:10|374.65|371.85|374.87|372.07|374.87|372.07|374.65|371.85|0
1651010120000|2022-04-26 21:55:20|374.65|371.85|374.65|371.85|374.65|371.85|374.65|371.85|0
1651010150000|2022-04-26 21:55:50|374.87|372.07|374.87|372.07|374.87|372.07|374.71|371.91|0
1651010160000|2022-04-26 21:56:00|374.71|371.91|374.65|371.85|374.71|371.91|374.62|371.82|0
1651010170000|2022-04-26 21:56:10|374.74|371.94|374.84|372.04|374.84|372.04|374.74|371.94|0
1651010180000|2022-04-26 21:56:20|375.03|372.23|375.03|372.23|375.03|372.23|375.03|372.23|0
1651010200000|2022-04-26 21:56:40|374.87|372.07|374.74|371.94|374.87|372.07|374.74|371.94|0
1651010210000|2022-04-26 21:56:50|374.62|371.82|374.62|371.82|374.62|371.82|374.62|371.82|0
1651010230000|2022-04-26 21:57:10|374.74|371.94|374.84|372.04|374.84|372.04|374.74|371.94|0
1651010240000|2022-04-26 21:57:20|374.62|371.82|374.62|371.82|374.62|371.82|374.62|371.82|0
1651010250000|2022-04-26 21:57:30|374.15|371.35|374.46|371.66|374.46|371.66|374.15|371.35|0
1651010260000|2022-04-26 21:57:40|374.52|371.72|374.52|371.72|374.52|371.72|374.52|371.72|0
1651010280000|2022-04-26 21:58:00|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1651010290000|2022-04-26 21:58:10|374.37|371.57|374.37|371.57|374.37|371.57|374.37|371.57|0
1651010300000|2022-04-26 21:58:20|374.52|371.72|374.52|371.72|374.52|371.72|374.52|371.72|0
1651010310000|2022-04-26 21:58:30|374.56|371.76|374.52|371.72|374.56|371.76|374.52|371.72|0
1651010330000|2022-04-26 21:58:50|374.5|371.7|374.5|371.7|374.5|371.7|374.5|371.7|0
1651010340000|2022-04-26 21:59:00|374.27|371.47|374.4|371.6|374.4|371.6|374.27|371.47|0
1651010350000|2022-04-26 21:59:10|374.49|371.69|374.21|371.41|374.49|371.69|374.21|371.41|0
1651010360000|2022-04-26 21:59:20|374.25|371.45|374.4|371.6|374.4|371.6|374.12|371.32|0
1651010370000|2022-04-26 21:59:30|374.55|371.75|374.43|371.63|374.55|371.75|374.27|371.47|0
1651010380000|2022-04-26 21:59:40|374.27|371.47|374.37|371.57|374.37|371.57|374.27|371.47|0
1651010390000|2022-04-26 21:59:50|374.52|371.72|373.99|371.19|374.52|371.72|373.99|371.19|0
1651010400000|2022-04-26 22:00:00|370.33|367.53|371.18|368.38|371.18|368.38|369.91|367.11|0
1651010410000|2022-04-26 22:00:10|370.65|367.85|370.76|367.96|371.61|368.81|370.65|367.85|0
1651010420000|2022-04-26 22:00:20|370.01|367.21|370.01|367.21|370.43|367.63|370.01|367.21|0
1651010430000|2022-04-26 22:00:30|370.12|367.32|372.14|369.34|372.68|369.88|370.12|367.32|0
1651010440000|2022-04-26 22:00:40|370.86|368.06|371.82|369.02|371.82|369.02|370.86|368.06|0
1651010450000|2022-04-26 22:00:50|371.29|368.49|371.92|369.12|371.92|369.12|370.86|368.06|0
1651010460000|2022-04-26 22:01:00|373.84|371.04|373.32|370.52|373.84|371.04|373.32|370.52|0
1651010470000|2022-04-26 22:01:10|372.78|369.98|371.92|369.12|372.78|369.98|371.92|369.12|0
1651010480000|2022-04-26 22:01:20|371.71|368.91|371.5|368.7|371.71|368.91|371.5|368.7|0
1651010490000|2022-04-26 22:01:30|371.92|369.12|371.71|368.91|372.14|369.34|371.71|368.91|0
1651010500000|2022-04-26 22:01:40|372.14|369.34|372.35|369.55|372.35|369.55|372.14|369.34|0
1651010510000|2022-04-26 22:01:50|372.56|369.76|372.99|370.19|372.99|370.19|372.35|369.55|0
1651010520000|2022-04-26 22:02:00|373.2|370.4|372.78|369.98|373.2|370.4|372.78|369.98|0
1651010530000|2022-04-26 22:02:10|372.99|370.19|373.84|371.04|373.84|371.04|372.99|370.19|0
1651010540000|2022-04-26 22:02:20|374.06|371.26|374.27|371.47|374.27|371.47|374.06|371.26|0
1651010550000|2022-04-26 22:02:30|374.06|371.26|374.06|371.26|374.27|371.47|374.06|371.26|0
1651010560000|2022-04-26 22:02:40|374.27|371.47|374.48|371.68|374.48|371.68|374.06|371.26|0
1651010570000|2022-04-26 22:02:50|374.17|371.37|371.5|368.7|374.17|371.37|371.5|368.7|0
1651010580000|2022-04-26 22:03:00|371.71|368.91|372.14|369.34|372.14|369.34|371.5|368.7|0
1651010590000|2022-04-26 22:03:10|371.92|369.12|370.86|368.06|371.92|369.12|370.86|368.06|0
1651010600000|2022-04-26 22:03:20|370.97|368.17|370.86|368.06|371.07|368.27|370.86|368.06|0
1651010610000|2022-04-26 22:03:30|370.97|368.17|371.5|368.7|371.5|368.7|370.97|368.17|0
1651010620000|2022-04-26 22:03:40|371.71|368.91|371.5|368.7|371.71|368.91|371.5|368.7|0
1651010630000|2022-04-26 22:03:50|371.28|368.48|370.86|368.06|371.28|368.48|370.86|368.06|0
1651010640000|2022-04-26 22:04:00|371.28|368.48|370.97|368.17|371.28|368.48|370.86|368.06|0
1651010650000|2022-04-26 22:04:10|370.64|367.84|370.22|367.42|370.64|367.84|370.22|367.42|0
1651010660000|2022-04-26 22:04:20|370.01|367.21|368.94|366.14|370.22|367.42|368.94|366.14|0
1651010670000|2022-04-26 22:04:30|369.48|366.68|369.37|366.57|369.58|366.78|369.37|366.57|0
1651010680000|2022-04-26 22:04:40|369.79|366.99|369.69|366.89|369.9|367.1|369.69|366.89|0
1651010690000|2022-04-26 22:04:50|369.37|366.57|369.48|366.68|369.48|366.68|369.16|366.36|0
1651010700000|2022-04-26 22:05:00|369.37|366.57|368.94|366.14|369.37|366.57|368.94|366.14|0
1651010710000|2022-04-26 22:05:10|368.52|365.72|368.52|365.72|368.52|365.72|368.31|365.51|0
1651010720000|2022-04-26 22:05:20|368.31|365.51|368.31|365.51|368.52|365.72|368.31|365.51|0
1651010730000|2022-04-26 22:05:30|368.63|365.83|369.37|366.57|369.37|366.57|368.52|365.72|0
1651010740000|2022-04-26 22:05:40|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1651010750000|2022-04-26 22:05:50|368.09|365.29|366.82|364.02|368.09|365.29|366.82|364.02|0
1651010760000|2022-04-26 22:06:00|367.24|364.44|366.4|363.6|367.24|364.44|366.4|363.6|0
1651010770000|2022-04-26 22:06:10|366.18|363.38|366.18|363.38|366.18|363.38|365.97|363.17|0
1651010780000|2022-04-26 22:06:20|365.97|363.17|364.49|361.69|365.97|363.17|364.49|361.69|0
1651010790000|2022-04-26 22:06:30|365.12|362.32|364.07|361.27|365.12|362.32|364.07|361.27|0
1651010800000|2022-04-26 22:06:40|364.28|361.48|364.07|361.27|364.28|361.48|364.07|361.27|0
1651010810000|2022-04-26 22:06:50|364.28|361.48|364.7|361.9|364.7|361.9|364.28|361.48|0
1651010820000|2022-04-26 22:07:00|364.18|361.38|363.54|360.74|364.28|361.48|363.54|360.74|0
1651010830000|2022-04-26 22:07:10|363.86|361.06|363.86|361.06|364.07|361.27|363.86|361.06|0
1651010840000|2022-04-26 22:07:20|364.07|361.27|364.7|361.9|364.7|361.9|364.07|361.27|0
1651010850000|2022-04-26 22:07:30|364.28|361.48|364.28|361.48|364.7|361.9|364.18|361.38|0
1651010860000|2022-04-26 22:07:40|363.75|360.95|363.64|360.84|363.75|360.95|363.64|360.84|0
1651010870000|2022-04-26 22:07:50|363.43|360.63|363.86|361.06|363.86|361.06|363.01|360.21|0
1651010880000|2022-04-26 22:08:00|363.75|360.95|363.43|360.63|363.85|361.05|363.43|360.63|0
1651010890000|2022-04-26 22:08:10|363.01|360.21|363.43|360.63|363.43|360.63|363.01|360.21|0
1651010900000|2022-04-26 22:08:20|363.22|360.42|363.12|360.32|363.33|360.53|363.12|360.32|0
1651010910000|2022-04-26 22:08:30|363.22|360.42|361.95|359.15|363.85|361.05|361.95|359.15|0
1651010920000|2022-04-26 22:08:40|361.74|358.94|361.74|358.94|362.17|359.37|361.74|358.94|0
1651010930000|2022-04-26 22:08:50|361.53|358.73|361.53|358.73|361.53|358.73|361.32|358.52|0
1651010940000|2022-04-26 22:09:00|361.32|358.52|361.11|358.31|361.53|358.73|361.11|358.31|0
1651010950000|2022-04-26 22:09:10|360.69|357.89|360.8|358|360.9|358.1|360.69|357.89|0
1651010960000|2022-04-26 22:09:20|360.69|357.89|360.06|357.26|360.69|357.89|359.85|357.05|0
1651010970000|2022-04-26 22:09:30|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1651010980000|2022-04-26 22:09:40|360.59|357.79|361.22|358.42|361.22|358.42|360.59|357.79|0
1651010990000|2022-04-26 22:09:50|361.32|358.52|361.95|359.15|362.16|359.36|361.32|358.52|0
1651011000000|2022-04-26 22:10:00|361.74|358.94|360.9|358.1|361.74|358.94|360.9|358.1|0
1651011010000|2022-04-26 22:10:10|360.27|357.47|359.64|356.84|360.27|357.47|359.64|356.84|0
1651011020000|2022-04-26 22:10:20|359.85|357.05|359.64|356.84|359.85|357.05|359.43|356.63|0
1651011030000|2022-04-26 22:10:30|359.75|356.95|359.64|356.84|359.75|356.95|359.43|356.63|0
1651011040000|2022-04-26 22:10:40|359.32|356.52|359.64|356.84|359.64|356.84|359.22|356.42|0
1651011050000|2022-04-26 22:10:50|359.85|357.05|359.85|357.05|359.85|357.05|359.22|356.42|0
1651011060000|2022-04-26 22:11:00|359.64|356.84|359.75|356.95|360.06|357.26|359.64|356.84|0
1651011070000|2022-04-26 22:11:10|359.64|356.84|360.69|357.89|360.69|357.89|359.64|356.84|0
1651011080000|2022-04-26 22:11:20|361.01|358.21|361.74|358.94|361.74|358.94|361.01|358.21|0
1651011090000|2022-04-26 22:11:30|360.9|358.1|361.74|358.94|361.74|358.94|360.9|358.1|0
1651011100000|2022-04-26 22:11:40|361.53|358.73|361.32|358.52|361.53|358.73|361.11|358.31|0
1651011110000|2022-04-26 22:11:50|361.11|358.31|361.53|358.73|361.53|358.73|361.11|358.31|0
1651011120000|2022-04-26 22:12:00|360.27|357.47|360.48|357.68|360.48|357.68|360.27|357.47|0
1651011130000|2022-04-26 22:12:10|360.69|357.89|361.64|358.84|361.64|358.84|360.69|357.89|0
1651011140000|2022-04-26 22:12:20|361.74|358.94|361.85|359.05|361.85|359.05|361.74|358.94|0
1651011150000|2022-04-26 22:12:30|362.16|359.36|362.16|359.36|362.37|359.57|362.16|359.36|0
1651011160000|2022-04-26 22:12:40|362.37|359.57|361.53|358.73|362.37|359.57|361.32|358.52|0
1651011170000|2022-04-26 22:12:50|361.32|358.52|358.9|356.1|361.32|358.52|358.9|356.1|0
1651011180000|2022-04-26 22:13:00|359.21|356.41|359.42|356.62|359.53|356.73|359.21|356.41|0
1651011190000|2022-04-26 22:13:10|359|356.2|359.63|356.83|359.95|357.15|359|356.2|0
1651011200000|2022-04-26 22:13:20|360.06|357.26|360.17|357.37|360.17|357.37|360.06|357.26|0
1651011210000|2022-04-26 22:13:30|359.63|356.83|359.63|356.83|359.74|356.94|359.63|356.83|0
1651011220000|2022-04-26 22:13:40|359.85|357.05|359.85|357.05|359.95|357.15|359.85|357.05|0
1651011230000|2022-04-26 22:13:50|359.42|356.62|359.42|356.62|359.63|356.83|359.42|356.62|0
1651011240000|2022-04-26 22:14:00|359.21|356.41|358.9|356.1|359.21|356.41|358.9|356.1|0
1651011250000|2022-04-26 22:14:10|359.21|356.41|360.27|357.47|360.27|357.47|359.21|356.41|0
1651011260000|2022-04-26 22:14:20|360.06|357.26|360.69|357.89|360.69|357.89|360.06|357.26|0
1651011270000|2022-04-26 22:14:30|360.8|358|360.59|357.79|360.8|358|360.59|357.79|0
1651011280000|2022-04-26 22:14:40|360.69|357.89|361.11|358.31|361.11|358.31|360.69|357.89|0
1651011290000|2022-04-26 22:14:50|361.22|358.42|361.11|358.31|361.22|358.42|360.9|358.1|0
1651011300000|2022-04-26 22:15:00|361.01|358.21|359.84|357.04|361.01|358.21|359.63|356.83|0
1651011310000|2022-04-26 22:15:10|360.05|357.25|360.16|357.36|360.16|357.36|360.05|357.25|0
1651011320000|2022-04-26 22:15:20|360.37|357.57|360.69|357.89|360.69|357.89|360.37|357.57|0
1651011330000|2022-04-26 22:15:30|360.8|358|361.01|358.21|361.01|358.21|360.8|358|0
1651011340000|2022-04-26 22:15:40|360.59|357.79|360.37|357.57|360.59|357.79|360.37|357.57|0
1651011350000|2022-04-26 22:15:50|360.16|357.36|360.26|357.46|360.26|357.46|360.05|357.25|0
1651011360000|2022-04-26 22:16:00|360.58|357.78|360.69|357.89|360.69|357.89|360.58|357.78|0
1651011370000|2022-04-26 22:16:10|360.9|358.1|360.69|357.89|360.9|358.1|360.69|357.89|0
1651011380000|2022-04-26 22:16:20|360.9|358.1|361.01|358.21|361.01|358.21|360.48|357.68|0
1651011390000|2022-04-26 22:16:30|361.22|358.42|360.16|357.36|361.32|358.52|360.16|357.36|0
1651011400000|2022-04-26 22:16:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1651011410000|2022-04-26 22:16:50|360.26|357.46|360.16|357.36|360.26|357.46|360.05|357.25|0
1651011420000|2022-04-26 22:17:00|360.05|357.25|360.47|357.67|360.58|357.78|360.05|357.25|0
1651011430000|2022-04-26 22:17:10|360.26|357.46|360.47|357.67|360.47|357.67|360.26|357.46|0
1651011440000|2022-04-26 22:17:20|360.26|357.46|361.53|358.73|361.53|358.73|360.26|357.46|0
1651011450000|2022-04-26 22:17:30|361.11|358.31|361.43|358.63|361.43|358.63|361.11|358.31|0
1651011460000|2022-04-26 22:17:40|361.53|358.73|362.58|359.78|362.58|359.78|361.53|358.73|0
1651011470000|2022-04-26 22:17:50|362.79|359.99|362.48|359.68|362.79|359.99|362.48|359.68|0
1651011480000|2022-04-26 22:18:00|362.58|359.78|363|360.2|363|360.2|362.58|359.78|0
1651011490000|2022-04-26 22:18:10|362.79|359.99|363.75|360.95|363.75|360.95|362.79|359.99|0
1651011500000|2022-04-26 22:18:20|364.06|361.26|364.06|361.26|364.17|361.37|364.06|361.26|0
1651011510000|2022-04-26 22:18:30|363.96|361.16|364.06|361.26|364.06|361.26|363.64|360.84|0
1651011520000|2022-04-26 22:18:40|364.27|361.47|365.12|362.32|365.12|362.32|364.27|361.47|0
1651011530000|2022-04-26 22:18:50|365.33|362.53|365.33|362.53|365.75|362.95|365.33|362.53|0
1651011540000|2022-04-26 22:19:00|365.12|362.32|364.48|361.68|365.12|362.32|364.48|361.68|0
1651011550000|2022-04-26 22:19:10|364.27|361.47|363.22|360.42|364.27|361.47|363.22|360.42|0
1651011560000|2022-04-26 22:19:20|363|360.2|362.79|359.99|363.11|360.31|362.79|359.99|0
1651011570000|2022-04-26 22:19:30|362.58|359.78|362.58|359.78|362.58|359.78|362.16|359.36|0
1651011580000|2022-04-26 22:19:40|362.9|360.1|363.96|361.16|364.7|361.9|362.9|360.1|0
1651011590000|2022-04-26 22:19:50|363.64|360.84|363.22|360.42|363.64|360.84|363.22|360.42|0
1651011600000|2022-04-26 22:20:00|363.33|360.53|362.16|359.36|363.43|360.63|362.16|359.36|0
1651011610000|2022-04-26 22:20:10|362.27|359.47|362.37|359.57|362.37|359.57|362.27|359.47|0
1651011620000|2022-04-26 22:20:20|362.48|359.68|362.58|359.78|362.58|359.78|362.48|359.68|0
1651011630000|2022-04-26 22:20:30|362.48|359.68|362.37|359.57|362.48|359.68|362.37|359.57|0
1651011640000|2022-04-26 22:20:40|362.58|359.78|362.37|359.57|362.58|359.78|362.16|359.36|0
1651011650000|2022-04-26 22:20:50|361.95|359.15|362.58|359.78|362.58|359.78|361.74|358.94|0
1651011660000|2022-04-26 22:21:00|362.37|359.57|360.89|358.09|362.37|359.57|360.89|358.09|0
1651011670000|2022-04-26 22:21:10|361.64|358.84|361.74|358.94|361.95|359.15|361.64|358.84|0
1651011680000|2022-04-26 22:21:20|361.53|358.73|360.89|358.09|361.53|358.73|360.89|358.09|0
1651011690000|2022-04-26 22:21:30|360.47|357.67|361|358.2|361|358.2|360.47|357.67|0
1651011700000|2022-04-26 22:21:40|360.89|358.09|361.32|358.52|361.32|358.52|360.68|357.88|0
1651011710000|2022-04-26 22:21:50|361.74|358.94|361.42|358.62|361.74|358.94|361.42|358.62|0
1651011720000|2022-04-26 22:22:00|361.53|358.73|361.42|358.62|361.53|358.73|361.42|358.62|0
1651011730000|2022-04-26 22:22:10|361.32|358.52|360.79|357.99|361.32|358.52|360.79|357.99|0
1651011740000|2022-04-26 22:22:20|360.89|358.09|360.26|357.46|360.89|358.09|360.26|357.46|0
1651011750000|2022-04-26 22:22:30|360.37|357.57|360.26|357.46|360.37|357.57|360.05|357.25|0
1651011760000|2022-04-26 22:22:40|360.05|357.25|359.53|356.73|360.05|357.25|359.53|356.73|0
1651011770000|2022-04-26 22:22:50|359.42|356.62|359.63|356.83|359.84|357.04|359.42|356.62|0
1651011780000|2022-04-26 22:23:00|359.42|356.62|359|356.2|359.42|356.62|359|356.2|0
1651011790000|2022-04-26 22:23:10|359.21|356.41|359.21|356.41|359.21|356.41|359|356.2|0
1651011800000|2022-04-26 22:23:20|359|356.2|358.79|355.99|359|356.2|358.79|355.99|0
1651011810000|2022-04-26 22:23:30|358.69|355.89|358.69|355.89|358.69|355.89|358.58|355.78|0
1651011820000|2022-04-26 22:23:40|358.79|355.99|358.58|355.78|359.42|356.62|358.58|355.78|0
1651011830000|2022-04-26 22:23:50|358.48|355.68|358.48|355.68|358.48|355.68|358.37|355.57|0
1651011840000|2022-04-26 22:24:00|358.37|355.57|358.27|355.47|358.58|355.78|358.27|355.47|0
1651011850000|2022-04-26 22:24:10|358.16|355.36|358.37|355.57|358.37|355.57|358.16|355.36|0
1651011860000|2022-04-26 22:24:20|358.16|355.36|358.27|355.47|358.27|355.47|358.16|355.36|0
1651011870000|2022-04-26 22:24:30|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1651011880000|2022-04-26 22:24:40|358.27|355.47|358.37|355.57|358.37|355.57|358.27|355.47|0
1651011890000|2022-04-26 22:24:50|358.16|355.36|357.74|354.94|358.16|355.36|357.74|354.94|0
1651011900000|2022-04-26 22:25:00|357.43|354.63|358.37|355.57|358.37|355.57|357.43|354.63|0
1651011910000|2022-04-26 22:25:10|358.16|355.36|358.16|355.36|358.16|355.36|357.95|355.15|0
1651011920000|2022-04-26 22:25:20|358.06|355.26|358.06|355.26|358.06|355.26|357.95|355.15|0
1651011930000|2022-04-26 22:25:30|357.74|354.94|358.58|355.78|358.58|355.78|357.74|354.94|0
1651011940000|2022-04-26 22:25:40|358.37|355.57|358.16|355.36|358.37|355.57|357.95|355.15|0
1651011950000|2022-04-26 22:25:50|358.37|355.57|358.37|355.57|358.37|355.57|358.27|355.47|0
1651011960000|2022-04-26 22:26:00|358.16|355.36|358.37|355.57|358.37|355.57|358.16|355.36|0
1651011970000|2022-04-26 22:26:10|358.16|355.36|357.74|354.94|358.27|355.47|357.74|354.94|0
1651011980000|2022-04-26 22:26:20|357.95|355.15|357.95|355.15|358.06|355.26|357.95|355.15|0
1651011990000|2022-04-26 22:26:30|357.74|354.94|357.74|354.94|357.85|355.05|357.74|354.94|0
1651012000000|2022-04-26 22:26:40|357.11|354.31|357.11|354.31|357.11|354.31|357.11|354.31|0
1651012010000|2022-04-26 22:26:50|356.59|353.79|356.8|354|356.8|354|356.59|353.79|0
1651012020000|2022-04-26 22:27:00|356.69|353.89|356.48|353.68|356.69|353.89|356.48|353.68|0
1651012030000|2022-04-26 22:27:10|356.69|353.89|356.48|353.68|356.9|354.1|356.48|353.68|0
1651012040000|2022-04-26 22:27:20|356.59|353.79|355.22|352.42|356.59|353.79|355.22|352.42|0
1651012050000|2022-04-26 22:27:30|354.91|352.11|354.17|351.37|354.91|352.11|354.17|351.37|0
1651012060000|2022-04-26 22:27:40|354.38|351.58|354.38|351.58|354.38|351.58|354.17|351.37|0
1651012070000|2022-04-26 22:27:50|354.49|351.69|354.38|351.58|354.49|351.69|354.38|351.58|0
1651012080000|2022-04-26 22:28:00|354.59|351.79|354.17|351.37|354.59|351.79|354.17|351.37|0
1651012090000|2022-04-26 22:28:10|354.38|351.58|353.96|351.16|354.38|351.58|353.96|351.16|0
1651012100000|2022-04-26 22:28:20|354.17|351.37|354.07|351.27|354.17|351.37|354.07|351.27|0
1651012110000|2022-04-26 22:28:30|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1651012120000|2022-04-26 22:28:40|354.38|351.58|354.17|351.37|354.38|351.58|353.96|351.16|0
1651012130000|2022-04-26 22:28:50|354.8|352|354.38|351.58|355.01|352.21|354.28|351.48|0
1651012140000|2022-04-26 22:29:00|354.49|351.69|354.07|351.27|354.49|351.69|354.07|351.27|0
1651012150000|2022-04-26 22:29:10|354.59|351.79|354.38|351.58|354.59|351.79|354.38|351.58|0
1651012160000|2022-04-26 22:29:20|354.28|351.48|353.55|350.75|354.28|351.48|353.55|350.75|0
1651012170000|2022-04-26 22:29:30|353.34|350.54|352.4|349.6|353.34|350.54|352.4|349.6|0
1651012180000|2022-04-26 22:29:40|351.98|349.18|352.19|349.39|352.19|349.39|351.88|349.08|0
1651012190000|2022-04-26 22:29:50|352.4|349.6|352.5|349.7|352.5|349.7|352.29|349.49|0
1651012200000|2022-04-26 22:30:00|352.4|349.6|352.5|349.7|352.5|349.7|352.4|349.6|0
1651012210000|2022-04-26 22:30:10|352.4|349.6|351.67|348.87|352.5|349.7|351.67|348.87|0
1651012220000|2022-04-26 22:30:20|351.46|348.66|351.67|348.87|351.67|348.87|351.25|348.45|0
1651012230000|2022-04-26 22:30:30|351.25|348.45|351.88|349.08|351.88|349.08|350.83|348.03|0
1651012240000|2022-04-26 22:30:40|352.08|349.28|352.08|349.28|352.4|349.6|352.08|349.28|0
1651012250000|2022-04-26 22:30:50|351.88|349.08|351.67|348.87|351.88|349.08|351.67|348.87|0
1651012260000|2022-04-26 22:31:00|351.57|348.77|351.67|348.87|351.67|348.87|351.46|348.66|0
1651012270000|2022-04-26 22:31:10|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1651012280000|2022-04-26 22:31:20|351.46|348.66|351.67|348.87|351.67|348.87|351.46|348.66|0
1651012290000|2022-04-26 22:31:30|351.46|348.66|351.87|349.07|351.87|349.07|351.25|348.45|0
1651012300000|2022-04-26 22:31:40|352.08|349.28|352.29|349.49|352.29|349.49|352.08|349.28|0
1651012310000|2022-04-26 22:31:50|352.08|349.28|352.5|349.7|352.5|349.7|352.08|349.28|0
1651012320000|2022-04-26 22:32:00|352.71|349.91|352.92|350.12|353.13|350.33|352.71|349.91|0
1651012330000|2022-04-26 22:32:10|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1651012340000|2022-04-26 22:32:20|353.03|350.23|353.54|350.74|353.54|350.74|353.03|350.23|0
1651012350000|2022-04-26 22:32:30|353.44|350.64|353.54|350.74|353.65|350.85|353.44|350.64|0
1651012360000|2022-04-26 22:32:40|353.44|350.64|353.34|350.54|353.54|350.74|353.34|350.54|0
1651012370000|2022-04-26 22:32:50|353.13|350.33|353.34|350.54|353.34|350.54|353.13|350.33|0
1651012380000|2022-04-26 22:33:00|353.54|350.74|353.96|351.16|353.96|351.16|353.54|350.74|0
1651012390000|2022-04-26 22:33:10|353.75|350.95|353.96|351.16|353.96|351.16|353.75|350.95|0
1651012400000|2022-04-26 22:33:20|354.17|351.37|354.49|351.69|354.49|351.69|354.17|351.37|0
1651012410000|2022-04-26 22:33:30|354.38|351.58|354.59|351.79|354.59|351.79|354.38|351.58|0
1651012420000|2022-04-26 22:33:40|354.49|351.69|354.38|351.58|354.49|351.69|354.38|351.58|0
1651012430000|2022-04-26 22:33:50|354.17|351.37|354.38|351.58|354.38|351.58|354.17|351.37|0
1651012440000|2022-04-26 22:34:00|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1651012450000|2022-04-26 22:34:10|354.38|351.58|353.96|351.16|354.38|351.58|353.96|351.16|0
1651012460000|2022-04-26 22:34:20|353.54|350.74|353.75|350.95|353.75|350.95|353.54|350.74|0
1651012470000|2022-04-26 22:34:30|354.17|351.37|354.38|351.58|354.38|351.58|354.17|351.37|0
1651012480000|2022-04-26 22:34:40|354.17|351.37|354.8|352|354.8|352|354.17|351.37|0
1651012490000|2022-04-26 22:34:50|354.91|352.11|354.8|352|355.01|352.21|354.8|352|0
1651012500000|2022-04-26 22:35:00|354.59|351.79|354.38|351.58|354.59|351.79|354.38|351.58|0
1651012510000|2022-04-26 22:35:10|353.96|351.16|353.96|351.16|353.96|351.16|353.75|350.95|0
1651012520000|2022-04-26 22:35:20|354.17|351.37|354.7|351.9|354.7|351.9|354.17|351.37|0
1651012530000|2022-04-26 22:35:30|355.01|352.21|355.22|352.42|355.22|352.42|355.01|352.21|0
1651012540000|2022-04-26 22:35:40|355.32|352.52|355.22|352.42|355.32|352.52|355.22|352.42|0
1651012550000|2022-04-26 22:35:50|355.32|352.52|356.47|353.67|356.47|353.67|355.32|352.52|0
1651012560000|2022-04-26 22:36:00|356.26|353.46|355.84|353.04|356.26|353.46|355.84|353.04|0
1651012570000|2022-04-26 22:36:10|356.05|353.25|356.16|353.36|356.16|353.36|356.05|353.25|0
1651012580000|2022-04-26 22:36:20|356.05|353.25|356.47|353.67|356.47|353.67|356.05|353.25|0
1651012590000|2022-04-26 22:36:30|356.58|353.78|356.68|353.88|356.68|353.88|356.58|353.78|0
1651012600000|2022-04-26 22:36:40|357.73|354.93|357.52|354.72|357.94|355.14|357.52|354.72|0
1651012610000|2022-04-26 22:36:50|357.84|355.04|357.73|354.93|357.84|355.04|357.73|354.93|0
1651012620000|2022-04-26 22:37:00|357.21|354.41|356.26|353.46|357.21|354.41|356.05|353.25|0
1651012630000|2022-04-26 22:37:10|356.47|353.67|356.05|353.25|356.47|353.67|356.05|353.25|0
1651012640000|2022-04-26 22:37:20|355.84|353.04|355.95|353.15|355.95|353.15|355.84|353.04|0
1651012650000|2022-04-26 22:37:30|356.16|353.36|355.32|352.52|356.16|353.36|355.32|352.52|0
1651012660000|2022-04-26 22:37:40|355.22|352.42|355.22|352.42|355.22|352.42|355.01|352.21|0
1651012670000|2022-04-26 22:37:50|355.42|352.62|355.42|352.62|355.42|352.62|355.32|352.52|0
1651012680000|2022-04-26 22:38:00|355.21|352.41|355.01|352.21|355.21|352.41|355.01|352.21|0
1651012690000|2022-04-26 22:38:10|354.8|352|354.8|352|355.01|352.21|354.8|352|0
1651012700000|2022-04-26 22:38:20|355.01|352.21|355.53|352.73|355.53|352.73|355.01|352.21|0
1651012710000|2022-04-26 22:38:30|355.42|352.62|355.53|352.73|355.53|352.73|355.42|352.62|0
1651012720000|2022-04-26 22:38:40|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1651012730000|2022-04-26 22:38:50|355.53|352.73|355.84|353.04|355.84|353.04|355.53|352.73|0
1651012740000|2022-04-26 22:39:00|355.95|353.15|356.05|353.25|356.05|353.25|355.95|353.15|0
1651012750000|2022-04-26 22:39:10|356.26|353.46|356.05|353.25|356.26|353.46|356.05|353.25|0
1651012760000|2022-04-26 22:39:20|355.63|352.83|355.63|352.83|355.84|353.04|355.63|352.83|0
1651012770000|2022-04-26 22:39:30|356.68|353.88|357.42|354.62|357.42|354.62|356.68|353.88|0
1651012780000|2022-04-26 22:39:40|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1651012790000|2022-04-26 22:39:50|357.73|354.93|357.94|355.14|358.15|355.35|357.73|354.93|0
1651012800000|2022-04-26 22:40:00|357.84|355.04|357.84|355.04|358.15|355.35|357.63|354.83|0
1651012810000|2022-04-26 22:40:10|357.73|354.93|358.15|355.35|358.15|355.35|357.63|354.83|0
1651012820000|2022-04-26 22:40:20|358.05|355.25|357.94|355.14|358.05|355.25|357.84|355.04|0
1651012830000|2022-04-26 22:40:30|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1651012840000|2022-04-26 22:40:40|358.26|355.46|358.15|355.35|358.36|355.56|358.15|355.35|0
1651012850000|2022-04-26 22:40:50|357.94|355.14|357.52|354.72|357.94|355.14|357.52|354.72|0
1651012860000|2022-04-26 22:41:00|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1651012870000|2022-04-26 22:41:10|357.84|355.04|357.84|355.04|357.84|355.04|357.73|354.93|0
1651012880000|2022-04-26 22:41:20|357.94|355.14|358.15|355.35|358.36|355.56|357.94|355.14|0
1651012890000|2022-04-26 22:41:30|357.84|355.04|357.84|355.04|357.94|355.14|357.73|354.93|0
1651012900000|2022-04-26 22:41:40|357.73|354.93|357.42|354.62|357.73|354.93|357.42|354.62|0
1651012910000|2022-04-26 22:41:50|357.1|354.3|357.73|354.93|357.73|354.93|357.1|354.3|0
1651012920000|2022-04-26 22:42:00|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1651012930000|2022-04-26 22:42:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1651012940000|2022-04-26 22:42:20|357.52|354.72|357.52|354.72|357.52|354.72|357.42|354.62|0
1651012950000|2022-04-26 22:42:30|357.42|354.62|357.21|354.41|357.42|354.62|357.21|354.41|0
1651012960000|2022-04-26 22:42:40|357.31|354.51|357.73|354.93|357.73|354.93|357.31|354.51|0
1651012970000|2022-04-26 22:42:50|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1651012980000|2022-04-26 22:43:00|357.73|354.93|358.15|355.35|358.15|355.35|357.73|354.93|0
1651012990000|2022-04-26 22:43:10|358.26|355.46|358.36|355.56|358.36|355.56|358.26|355.46|0
1651013000000|2022-04-26 22:43:20|358.47|355.67|358.57|355.77|358.57|355.77|358.47|355.67|0
1651013010000|2022-04-26 22:43:30|358.47|355.67|358.78|355.98|358.78|355.98|358.36|355.56|0
1651013020000|2022-04-26 22:43:40|358.57|355.77|358.78|355.98|358.78|355.98|358.47|355.67|0
1651013030000|2022-04-26 22:43:50|358.68|355.88|358.78|355.98|358.78|355.98|358.68|355.88|0
1651013040000|2022-04-26 22:44:00|358.89|356.09|358.78|355.98|358.99|356.19|358.78|355.98|0
1651013060000|2022-04-26 22:44:20|360.04|357.24|360.25|357.45|360.46|357.66|360.04|357.24|0
1651013070000|2022-04-26 22:44:30|360.04|357.24|361.2|358.4|361.2|358.4|360.04|357.24|0
1651013080000|2022-04-26 22:44:40|361.51|358.71|361.73|358.93|361.73|358.93|361.51|358.71|0
1651013090000|2022-04-26 22:44:50|361.51|358.71|361.51|358.71|361.51|358.71|361.41|358.61|0
1651013100000|2022-04-26 22:45:00|361.3|358.5|361.09|358.29|361.3|358.5|360.88|358.08|0
1651013110000|2022-04-26 22:45:10|360.88|358.08|360.88|358.08|360.88|358.08|360.78|357.98|0
1651013120000|2022-04-26 22:45:20|360.78|357.98|360.57|357.77|360.78|357.98|360.57|357.77|0
1651013130000|2022-04-26 22:45:30|360.78|357.98|361.3|358.5|361.3|358.5|360.78|357.98|0
1651013140000|2022-04-26 22:45:40|361.09|358.29|361.41|358.61|361.41|358.61|361.09|358.29|0
1651013150000|2022-04-26 22:45:50|361.72|358.92|361.51|358.71|361.72|358.92|361.51|358.71|0
1651013160000|2022-04-26 22:46:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1651013170000|2022-04-26 22:46:10|361.51|358.71|361.51|358.71|361.51|358.71|361.41|358.61|0
1651013180000|2022-04-26 22:46:20|361.41|358.61|361.3|358.5|361.41|358.61|361.3|358.5|0
1651013190000|2022-04-26 22:46:30|361.51|358.71|361.51|358.71|361.62|358.82|361.51|358.71|0
1651013200000|2022-04-26 22:46:40|361.41|358.61|361.51|358.71|361.51|358.71|361.41|358.61|0
1651013210000|2022-04-26 22:46:50|361.41|358.61|361.3|358.5|361.41|358.61|361.3|358.5|0
1651013220000|2022-04-26 22:47:00|361.51|358.71|361.94|359.14|361.94|359.14|361.51|358.71|0
1651013230000|2022-04-26 22:47:10|362.04|359.24|362.15|359.35|362.15|359.35|362.04|359.24|0
1651013240000|2022-04-26 22:47:20|362.04|359.24|362.15|359.35|362.15|359.35|362.04|359.24|0
1651013250000|2022-04-26 22:47:30|362.36|359.56|362.36|359.56|362.36|359.56|362.36|359.56|0
1651013260000|2022-04-26 22:47:40|362.15|359.35|361.3|358.5|362.15|359.35|361.3|358.5|0
1651013270000|2022-04-26 22:47:50|360.46|357.66|360.04|357.24|360.67|357.87|360.04|357.24|0
1651013280000|2022-04-26 22:48:00|359.83|357.03|360.25|357.45|360.25|357.45|359.83|357.03|0
1651013290000|2022-04-26 22:48:10|360.36|357.56|360.67|357.87|360.67|357.87|360.36|357.56|0
1651013300000|2022-04-26 22:48:20|360.88|358.08|360.46|357.66|360.88|358.08|360.46|357.66|0
1651013310000|2022-04-26 22:48:30|360.36|357.56|360.57|357.77|360.67|357.87|360.36|357.56|0
1651013320000|2022-04-26 22:48:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1651013330000|2022-04-26 22:48:50|360.46|357.66|360.67|357.87|360.67|357.87|360.46|357.66|0
1651013340000|2022-04-26 22:49:00|360.78|357.98|360.99|358.19|360.99|358.19|360.78|357.98|0
1651013350000|2022-04-26 22:49:10|361.72|358.92|361.3|358.5|361.72|358.92|361.3|358.5|0
1651013360000|2022-04-26 22:49:20|361.09|358.29|360.88|358.08|361.09|358.29|360.88|358.08|0
1651013370000|2022-04-26 22:49:30|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1651013380000|2022-04-26 22:49:40|360.57|357.77|360.78|357.98|360.78|357.98|360.57|357.77|0
1651013390000|2022-04-26 22:49:50|360.67|357.87|360.88|358.08|360.99|358.19|360.67|357.87|0
1651013400000|2022-04-26 22:50:00|361.09|358.29|361.3|358.5|361.3|358.5|361.09|358.29|0
1651013410000|2022-04-26 22:50:10|360.88|358.08|360.67|357.87|360.88|358.08|360.67|357.87|0
1651013420000|2022-04-26 22:50:20|360.88|358.08|360.57|357.77|360.88|358.08|360.57|357.77|0
1651013430000|2022-04-26 22:50:30|360.36|357.56|360.04|357.24|360.46|357.66|360.04|357.24|0
1651013440000|2022-04-26 22:50:40|359.83|357.03|360.04|357.24|360.04|357.24|359.83|357.03|0
1651013450000|2022-04-26 22:50:50|360.25|357.45|360.25|357.45|360.25|357.45|360.25|357.45|0
1651013460000|2022-04-26 22:51:00|360.04|357.24|359.2|356.4|360.04|357.24|359.2|356.4|0
1651013470000|2022-04-26 22:51:10|358.98|356.18|358.56|355.76|358.98|356.18|358.56|355.76|0
1651013480000|2022-04-26 22:51:20|358.77|355.97|358.88|356.08|358.88|356.08|358.77|355.97|0
1651013490000|2022-04-26 22:51:30|359.09|356.29|358.98|356.18|359.09|356.29|358.98|356.18|0
1651013500000|2022-04-26 22:51:40|358.88|356.08|358.77|355.97|358.88|356.08|358.77|355.97|0
1651013510000|2022-04-26 22:51:50|358.56|355.76|358.77|355.97|358.77|355.97|358.56|355.76|0
1651013520000|2022-04-26 22:52:00|358.35|355.55|358.04|355.24|358.35|355.55|358.04|355.24|0
1651013530000|2022-04-26 22:52:10|357.93|355.13|357.51|354.71|357.93|355.13|357.51|354.71|0
1651013540000|2022-04-26 22:52:20|357.3|354.5|357.62|354.82|357.62|354.82|357.3|354.5|0
1651013550000|2022-04-26 22:52:30|357.51|354.71|357.51|354.71|357.51|354.71|357.3|354.5|0
1651013560000|2022-04-26 22:52:40|357.62|354.82|357.83|355.03|357.83|355.03|357.62|354.82|0
1651013570000|2022-04-26 22:52:50|357.93|355.13|357.93|355.13|358.14|355.34|357.93|355.13|0
1651013580000|2022-04-26 22:53:00|357.72|354.92|357.41|354.61|357.72|354.92|357.41|354.61|0
1651013590000|2022-04-26 22:53:10|357.72|354.92|357.83|355.03|357.93|355.13|357.72|354.92|0
1651013600000|2022-04-26 22:53:20|357.93|355.13|358.35|355.55|358.35|355.55|357.93|355.13|0
1651013610000|2022-04-26 22:53:30|358.14|355.34|358.35|355.55|358.35|355.55|358.14|355.34|0
1651013620000|2022-04-26 22:53:40|357.93|355.13|358.04|355.24|358.04|355.24|357.93|355.13|0
1651013630000|2022-04-26 22:53:50|357.83|355.03|357.3|354.5|357.83|355.03|357.3|354.5|0
1651013640000|2022-04-26 22:54:00|357.51|354.71|357.2|354.4|357.51|354.71|357.2|354.4|0
1651013650000|2022-04-26 22:54:10|357.09|354.29|357.09|354.29|357.09|354.29|357.09|354.29|0
1651013660000|2022-04-26 22:54:20|357.2|354.4|357.3|354.5|357.3|354.5|357.2|354.4|0
1651013670000|2022-04-26 22:54:30|357.41|354.61|357.72|354.92|357.72|354.92|357.41|354.61|0
1651013680000|2022-04-26 22:54:40|357.83|355.03|357.72|354.92|357.83|355.03|357.72|354.92|0
1651013690000|2022-04-26 22:54:50|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1651013700000|2022-04-26 22:55:00|357.72|354.92|357.93|355.13|357.93|355.13|357.72|354.92|0
1651013710000|2022-04-26 22:55:10|357.51|354.71|357.62|354.82|357.62|354.82|357.41|354.61|0
1651013720000|2022-04-26 22:55:20|357.51|354.71|357.51|354.71|357.51|354.71|357.41|354.61|0
1651013730000|2022-04-26 22:55:30|357.72|354.92|358.04|355.24|358.14|355.34|357.72|354.92|0
1651013740000|2022-04-26 22:55:40|358.35|355.55|358.35|355.55|358.67|355.87|358.25|355.45|0
1651013750000|2022-04-26 22:55:50|358.56|355.76|359.19|356.39|359.4|356.6|358.56|355.76|0
1651013760000|2022-04-26 22:56:00|359.4|356.6|359.82|357.02|359.82|357.02|359.4|356.6|0
1651013770000|2022-04-26 22:56:10|359.93|357.13|359.82|357.02|360.03|357.23|359.82|357.02|0
1651013780000|2022-04-26 22:56:20|360.03|357.23|359.93|357.13|360.03|357.23|359.82|357.02|0
1651013790000|2022-04-26 22:56:30|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1651013800000|2022-04-26 22:56:40|359.93|357.13|359.93|357.13|359.93|357.13|359.4|356.6|0
1651013810000|2022-04-26 22:56:50|360.03|357.23|360.03|357.23|360.24|357.44|360.03|357.23|0
1651013820000|2022-04-26 22:57:00|360.78|357.98|360.45|357.65|360.88|358.08|360.45|357.65|0
1651013830000|2022-04-26 22:57:10|360.67|357.87|360.35|357.55|360.67|357.87|360.35|357.55|0
1651013840000|2022-04-26 22:57:20|360.45|357.65|360.45|357.65|360.56|357.76|360.35|357.55|0
1651013850000|2022-04-26 22:57:30|360.24|357.44|360.24|357.44|360.24|357.44|360.24|357.44|0
1651013860000|2022-04-26 22:57:40|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1651013870000|2022-04-26 22:57:50|360.24|357.44|360.24|357.44|360.24|357.44|360.24|357.44|0
1651013880000|2022-04-26 22:58:00|360.45|357.65|359.4|356.6|360.45|357.65|359.4|356.6|0
1651013890000|2022-04-26 22:58:10|359.19|356.39|359.19|356.39|359.4|356.6|359.19|356.39|0
1651013900000|2022-04-26 22:58:20|359.09|356.29|359.19|356.39|359.19|356.39|358.98|356.18|0
1651013910000|2022-04-26 22:58:30|359.09|356.29|359.09|356.29|359.19|356.39|359.09|356.29|0
1651013920000|2022-04-26 22:58:40|358.98|356.18|359.19|356.39|359.19|356.39|358.98|356.18|0
1651013940000|2022-04-26 22:59:00|359.3|356.5|359.61|356.81|359.61|356.81|359.3|356.5|0
1651013950000|2022-04-26 22:59:10|359.4|356.6|359.4|356.6|359.61|356.81|359.4|356.6|0
1651013960000|2022-04-26 22:59:20|359.72|356.92|360.56|357.76|360.56|357.76|359.72|356.92|0
1651013970000|2022-04-26 22:59:30|360.45|357.65|360.24|357.44|360.45|357.65|360.24|357.44|0
1651013980000|2022-04-26 22:59:40|360.35|357.55|360.56|357.76|360.56|357.76|360.35|357.55|0
1651013990000|2022-04-26 22:59:50|360.45|357.65|360.35|357.55|360.45|357.65|360.35|357.55|0
1651014000000|2022-04-26 23:00:00|360.24|357.44|359.61|356.81|360.24|357.44|359.61|356.81|0
1651014010000|2022-04-26 23:00:10|359.82|357.02|359.51|356.71|360.03|357.23|359.51|356.71|0
1651014020000|2022-04-26 23:00:20|359.61|356.81|360.35|357.55|360.35|357.55|359.61|356.81|0
1651014030000|2022-04-26 23:00:30|360.24|357.44|359.93|357.13|360.24|357.44|359.93|357.13|0
1651014040000|2022-04-26 23:00:40|359.72|356.92|359.61|356.81|359.72|356.92|359.61|356.81|0
1651014050000|2022-04-26 23:00:50|359.4|356.6|359.51|356.71|359.82|357.02|359.4|356.6|0
1651014060000|2022-04-26 23:01:00|359.61|356.81|359.51|356.71|359.61|356.81|359.51|356.71|0
1651014070000|2022-04-26 23:01:10|359.61|356.81|359.19|356.39|359.61|356.81|359.19|356.39|0
1651014080000|2022-04-26 23:01:20|359.4|356.6|359.19|356.39|359.4|356.6|359.19|356.39|0
1651014090000|2022-04-26 23:01:30|359.4|356.6|359.3|356.5|359.4|356.6|359.3|356.5|0
1651014100000|2022-04-26 23:01:40|359.19|356.39|359.61|356.81|359.61|356.81|359.19|356.39|0
1651014110000|2022-04-26 23:01:50|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1651014120000|2022-04-26 23:02:00|360.03|357.23|359.72|356.92|360.03|357.23|359.72|356.92|0
1651014130000|2022-04-26 23:02:10|359.82|357.02|359.61|356.81|359.82|357.02|359.4|356.6|0
1651014140000|2022-04-26 23:02:20|359.72|356.92|359.72|356.92|359.72|356.92|359.61|356.81|0
1651014150000|2022-04-26 23:02:30|360.03|357.23|359.72|356.92|360.24|357.44|359.72|356.92|0
1651014160000|2022-04-26 23:02:40|359.61|356.81|359.61|356.81|360.03|357.23|359.61|356.81|0
1651014170000|2022-04-26 23:02:50|359.4|356.6|359.19|356.39|359.4|356.6|359.19|356.39|0
1651014180000|2022-04-26 23:03:00|359.09|356.29|359.09|356.29|359.19|356.39|359.09|356.29|0
1651014190000|2022-04-26 23:03:10|358.98|356.18|358.77|355.97|358.98|356.18|358.77|355.97|0
1651014200000|2022-04-26 23:03:20|358.56|355.76|358.56|355.76|358.56|355.76|358.35|355.55|0
1651014210000|2022-04-26 23:03:30|358.35|355.55|358.46|355.66|358.46|355.66|358.35|355.55|0
1651014220000|2022-04-26 23:03:40|358.56|355.76|358.67|355.87|358.77|355.97|358.56|355.76|0
1651014230000|2022-04-26 23:03:50|358.56|355.76|358.88|356.08|358.88|356.08|358.56|355.76|0
1651014240000|2022-04-26 23:04:00|358.77|355.97|358.77|355.97|358.77|355.97|358.67|355.87|0
1651014250000|2022-04-26 23:04:10|358.88|356.08|358.67|355.87|358.88|356.08|358.67|355.87|0
1651014260000|2022-04-26 23:04:20|358.77|355.97|358.88|356.08|358.88|356.08|358.77|355.97|0
1651014270000|2022-04-26 23:04:30|358.67|355.87|358.46|355.66|358.67|355.87|358.46|355.66|0
1651014280000|2022-04-26 23:04:40|358.35|355.55|358.77|355.97|358.77|355.97|358.35|355.55|0
1651014300000|2022-04-26 23:05:00|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1651014310000|2022-04-26 23:05:10|359.09|356.29|358.35|355.55|359.09|356.29|358.35|355.55|0
1651014320000|2022-04-26 23:05:20|358.25|355.45|358.14|355.34|358.25|355.45|358.14|355.34|0
1651014330000|2022-04-26 23:05:30|357.51|354.71|356.88|354.08|357.51|354.71|356.88|354.08|0
1651014340000|2022-04-26 23:05:40|357.09|354.29|356.88|354.08|357.3|354.5|356.88|354.08|0
1651014350000|2022-04-26 23:05:50|356.78|353.98|356.88|354.08|356.88|354.08|356.67|353.87|0
1651014360000|2022-04-26 23:06:00|356.78|353.98|356.67|353.87|356.78|353.98|356.46|353.66|0
1651014370000|2022-04-26 23:06:10|356.57|353.77|356.88|354.08|356.88|354.08|356.57|353.77|0
1651014380000|2022-04-26 23:06:20|356.46|353.66|356.88|354.08|356.88|354.08|356.46|353.66|0
1651014390000|2022-04-26 23:06:30|356.78|353.98|356.78|353.98|356.78|353.98|356.67|353.87|0
1651014400000|2022-04-26 23:06:40|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1651014410000|2022-04-26 23:06:50|357.3|354.5|357.2|354.4|357.3|354.5|357.2|354.4|0
1651014420000|2022-04-26 23:07:00|357.3|354.5|357.62|354.82|357.62|354.82|357.2|354.4|0
1651014430000|2022-04-26 23:07:10|357.51|354.71|357.2|354.4|357.51|354.71|357.2|354.4|0
1651014440000|2022-04-26 23:07:20|357.3|354.5|357.51|354.71|357.51|354.71|357.3|354.5|0
1651014450000|2022-04-26 23:07:30|357.3|354.5|357.2|354.4|357.3|354.5|357.09|354.29|0
1651014460000|2022-04-26 23:07:40|357.09|354.29|357.09|354.29|357.09|354.29|356.99|354.19|0
1651014470000|2022-04-26 23:07:50|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1651014480000|2022-04-26 23:08:00|356.78|353.98|356.78|353.98|356.88|354.08|356.78|353.98|0
1651014490000|2022-04-26 23:08:10|356.88|354.08|358.03|355.23|358.03|355.23|356.88|354.08|0
1651014500000|2022-04-26 23:08:20|357.93|355.13|357.72|354.92|357.93|355.13|357.72|354.92|0
1651014510000|2022-04-26 23:08:30|357.82|355.02|357.3|354.5|357.82|355.02|357.19|354.39|0
1651014520000|2022-04-26 23:08:40|357.4|354.6|357.19|354.39|357.51|354.71|357.19|354.39|0
1651014530000|2022-04-26 23:08:50|357.09|354.29|356.67|353.87|357.09|354.29|356.67|353.87|0
1651014540000|2022-04-26 23:09:00|356.77|353.97|356.67|353.87|356.77|353.97|356.67|353.87|0
1651014550000|2022-04-26 23:09:10|356.77|353.97|356.67|353.87|356.77|353.97|356.67|353.87|0
1651014560000|2022-04-26 23:09:20|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1651014570000|2022-04-26 23:09:30|356.67|353.87|356.67|353.87|356.77|353.97|356.67|353.87|0
1651014580000|2022-04-26 23:09:40|356.77|353.97|356.88|354.08|356.88|354.08|356.77|353.97|0
1651014590000|2022-04-26 23:09:50|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1651014600000|2022-04-26 23:10:00|356.88|354.08|356.98|354.18|356.98|354.18|356.67|353.87|0
1651014610000|2022-04-26 23:10:10|356.77|353.97|356.67|353.87|356.77|353.97|356.67|353.87|0
1651014620000|2022-04-26 23:10:20|356.77|353.97|356.87|354.07|356.87|354.07|356.77|353.97|0
1651014630000|2022-04-26 23:10:30|356.98|354.18|357.08|354.28|357.08|354.28|356.98|354.18|0
1651014640000|2022-04-26 23:10:40|357.29|354.49|357.08|354.28|357.29|354.49|356.67|353.87|0
1651014660000|2022-04-26 23:11:00|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1651014670000|2022-04-26 23:11:10|357.19|354.39|357.19|354.39|357.19|354.39|357.19|354.39|0
1651014680000|2022-04-26 23:11:20|356.98|354.18|357.29|354.49|357.29|354.49|356.98|354.18|0
1651014690000|2022-04-26 23:11:30|357.19|354.39|357.5|354.7|357.5|354.7|357.19|354.39|0
1651014700000|2022-04-26 23:11:40|357.08|354.28|356.45|353.65|357.08|354.28|356.25|353.45|0
1651014720000|2022-04-26 23:12:00|356.56|353.76|356.35|353.55|356.56|353.76|356.35|353.55|0
1651014730000|2022-04-26 23:12:10|356.87|354.07|356.87|354.07|356.87|354.07|356.66|353.86|0
1651014740000|2022-04-26 23:12:20|356.77|353.97|356.87|354.07|356.87|354.07|356.77|353.97|0
1651014750000|2022-04-26 23:12:30|356.98|354.18|356.56|353.76|357.08|354.28|356.56|353.76|0
1651014760000|2022-04-26 23:12:40|356.66|353.86|356.45|353.65|356.66|353.86|356.35|353.55|0
1651014770000|2022-04-26 23:12:50|356.14|353.34|355.83|353.03|356.14|353.34|355.83|353.03|0
1651014780000|2022-04-26 23:13:00|355.93|353.13|355.83|353.03|355.93|353.13|355.83|353.03|0
1651014790000|2022-04-26 23:13:10|356.03|353.23|355.93|353.13|356.03|353.23|355.83|353.03|0
1651014800000|2022-04-26 23:13:20|357.5|354.7|357.5|354.7|357.5|354.7|357.29|354.49|0
1651014810000|2022-04-26 23:13:30|357.92|355.12|358.55|355.75|358.76|355.96|357.92|355.12|0
1651014820000|2022-04-26 23:13:40|358.24|355.44|358.55|355.75|358.55|355.75|358.24|355.44|0
1651014830000|2022-04-26 23:13:50|358.34|355.54|357.5|354.7|358.34|355.54|357.5|354.7|0
1651014840000|2022-04-26 23:14:00|357.71|354.91|357.29|354.49|357.71|354.91|357.29|354.49|0
1651014850000|2022-04-26 23:14:10|357.08|354.28|357.19|354.39|357.19|354.39|357.08|354.28|0
1651014860000|2022-04-26 23:14:20|357.4|354.6|357.5|354.7|357.5|354.7|357.4|354.6|0
1651014880000|2022-04-26 23:14:40|357.4|354.6|357.19|354.39|357.4|354.6|357.19|354.39|0
1651014890000|2022-04-26 23:14:50|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1651014900000|2022-04-26 23:15:00|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1651014910000|2022-04-26 23:15:10|357.19|354.39|357.4|354.6|357.4|354.6|357.19|354.39|0
1651014920000|2022-04-26 23:15:20|357.5|354.7|357.61|354.81|357.61|354.81|357.5|354.7|0
1651014930000|2022-04-26 23:15:30|357.71|354.91|357.29|354.49|357.71|354.91|357.29|354.49|0
1651014940000|2022-04-26 23:15:40|357.19|354.39|357.19|354.39|357.19|354.39|357.19|354.39|0
1651014950000|2022-04-26 23:15:50|357.08|354.28|357.29|354.49|357.29|354.49|357.08|354.28|0
1651014960000|2022-04-26 23:16:00|357.19|354.39|357.29|354.49|357.29|354.49|357.19|354.39|0
1651014970000|2022-04-26 23:16:10|357.19|354.39|357.08|354.28|357.19|354.39|357.08|354.28|0
1651014980000|2022-04-26 23:16:20|356.98|354.18|356.56|353.76|356.98|354.18|356.56|353.76|0
1651014990000|2022-04-26 23:16:30|356.45|353.65|356.98|354.18|356.98|354.18|356.45|353.65|0
1651015000000|2022-04-26 23:16:40|357.08|354.28|357.08|354.28|357.08|354.28|356.87|354.07|0
1651015020000|2022-04-26 23:17:00|357.29|354.49|357.5|354.7|357.5|354.7|357.29|354.49|0
1651015030000|2022-04-26 23:17:10|357.82|355.02|357.61|354.81|357.82|355.02|357.61|354.81|0
1651015040000|2022-04-26 23:17:20|357.71|354.91|357.5|354.7|357.82|355.02|357.5|354.7|0
1651015050000|2022-04-26 23:17:30|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1651015060000|2022-04-26 23:17:40|357.29|354.49|357.29|354.49|357.29|354.49|357.19|354.39|0
1651015070000|2022-04-26 23:17:50|357.4|354.6|357.08|354.28|357.4|354.6|357.08|354.28|0
1651015080000|2022-04-26 23:18:00|357.19|354.39|357.19|354.39|357.19|354.39|357.19|354.39|0
1651015090000|2022-04-26 23:18:10|357.29|354.49|357.29|354.49|357.29|354.49|357.08|354.28|0
1651015100000|2022-04-26 23:18:20|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1651015110000|2022-04-26 23:18:30|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1651015120000|2022-04-26 23:18:40|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1651015130000|2022-04-26 23:18:50|356.87|354.07|357.08|354.28|357.08|354.28|356.87|354.07|0
1651015160000|2022-04-26 23:19:20|356.98|354.18|357.08|354.28|357.08|354.28|356.98|354.18|0
1651015190000|2022-04-26 23:19:50|356.87|354.07|357.08|354.28|357.08|354.28|356.87|354.07|0
1651015200000|2022-04-26 23:20:00|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1651015210000|2022-04-26 23:20:10|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1651015220000|2022-04-26 23:20:20|356.98|354.18|356.98|354.18|356.98|354.18|356.98|354.18|0
1651015230000|2022-04-26 23:20:30|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1651015240000|2022-04-26 23:20:40|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1651015250000|2022-04-26 23:20:50|356.98|354.18|356.87|354.07|356.98|354.18|356.66|353.86|0
1651015260000|2022-04-26 23:21:00|356.66|353.86|356.24|353.44|356.66|353.86|356.24|353.44|0
1651015270000|2022-04-26 23:21:10|356.45|353.65|356.66|353.86|356.66|353.86|356.24|353.44|0
1651015280000|2022-04-26 23:21:20|356.98|354.18|356.56|353.76|356.98|354.18|356.56|353.76|0
1651015290000|2022-04-26 23:21:30|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1651015300000|2022-04-26 23:21:40|356.87|354.07|356.66|353.86|356.87|354.07|356.66|353.86|0
1651015320000|2022-04-26 23:22:00|356.24|353.44|356.77|353.97|356.77|353.97|356.24|353.44|0
1651015330000|2022-04-26 23:22:10|356.87|354.07|356.98|354.18|356.98|354.18|356.87|354.07|0
1651015340000|2022-04-26 23:22:20|356.87|354.07|356.98|354.18|357.08|354.28|356.87|354.07|0
1651015350000|2022-04-26 23:22:30|356.87|354.07|356.77|353.97|356.87|354.07|356.77|353.97|0
1651015360000|2022-04-26 23:22:40|356.66|353.86|356.77|353.97|356.77|353.97|356.66|353.86|0
1651015370000|2022-04-26 23:22:50|356.87|354.07|356.24|353.44|356.87|354.07|356.24|353.44|0
1651015380000|2022-04-26 23:23:00|356.45|353.65|356.56|353.76|356.56|353.76|356.45|353.65|0
1651015390000|2022-04-26 23:23:10|356.66|353.86|356.66|353.86|356.77|353.97|356.56|353.76|0
1651015400000|2022-04-26 23:23:20|356.56|353.76|356.45|353.65|356.56|353.76|356.45|353.65|0
1651015410000|2022-04-26 23:23:30|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1651015420000|2022-04-26 23:23:40|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1651015430000|2022-04-26 23:23:50|356.56|353.76|356.77|353.97|356.77|353.97|356.56|353.76|0
1651015440000|2022-04-26 23:24:00|356.87|354.07|356.87|354.07|356.87|354.07|356.66|353.86|0
1651015450000|2022-04-26 23:24:10|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1651015460000|2022-04-26 23:24:20|356.87|354.07|357.08|354.28|357.08|354.28|356.87|354.07|0
1651015470000|2022-04-26 23:24:30|356.98|354.18|356.87|354.07|356.98|354.18|356.87|354.07|0
1651015480000|2022-04-26 23:24:40|356.98|354.18|356.66|353.86|357.08|354.28|356.66|353.86|0
1651015500000|2022-04-26 23:25:00|356.56|353.76|356.45|353.65|356.56|353.76|356.45|353.65|0
1651015510000|2022-04-26 23:25:10|356.24|353.44|356.24|353.44|356.45|353.65|356.24|353.44|0
1651015520000|2022-04-26 23:25:20|356.35|353.55|356.03|353.23|356.35|353.55|356.03|353.23|0
1651015530000|2022-04-26 23:25:30|355.82|353.02|355.61|352.81|355.82|353.02|355.51|352.71|0
1651015540000|2022-04-26 23:25:40|355.51|352.71|355.61|352.81|355.61|352.81|355.51|352.71|0
1651015560000|2022-04-26 23:26:00|355.82|353.02|356.14|353.34|356.14|353.34|355.61|352.81|0
1651015570000|2022-04-26 23:26:10|356.45|353.65|356.24|353.44|356.45|353.65|356.24|353.44|0
1651015580000|2022-04-26 23:26:20|356.14|353.34|356.24|353.44|356.24|353.44|356.14|353.34|0
1651015600000|2022-04-26 23:26:40|356.87|354.07|356.24|353.44|356.87|354.07|356.24|353.44|0
1651015610000|2022-04-26 23:26:50|356.35|353.55|356.24|353.44|356.35|353.55|356.24|353.44|0
1651015620000|2022-04-26 23:27:00|356.45|353.65|356.87|354.07|356.87|354.07|356.45|353.65|0
1651015630000|2022-04-26 23:27:10|357.08|354.28|357.5|354.7|357.61|354.81|357.08|354.28|0
1651015640000|2022-04-26 23:27:20|357.4|354.6|357.71|354.91|357.71|354.91|357.4|354.6|0
1651015650000|2022-04-26 23:27:30|357.61|354.81|357.71|354.91|357.71|354.91|357.5|354.7|0
1651015660000|2022-04-26 23:27:40|357.5|354.7|357.5|354.7|357.5|354.7|357.39|354.59|0
1651015670000|2022-04-26 23:27:50|357.29|354.49|357.5|354.7|357.5|354.7|357.29|354.49|0
1651015680000|2022-04-26 23:28:00|357.29|354.49|357.08|354.28|357.29|354.49|357.08|354.28|0
1651015690000|2022-04-26 23:28:10|357.18|354.38|357.29|354.49|357.29|354.49|357.18|354.38|0
1651015700000|2022-04-26 23:28:20|357.18|354.38|357.29|354.49|357.29|354.49|357.08|354.28|0
1651015710000|2022-04-26 23:28:30|357.39|354.59|357.5|354.7|357.5|354.7|357.39|354.59|0
1651015720000|2022-04-26 23:28:40|357.29|354.49|357.5|354.7|357.5|354.7|357.29|354.49|0
1651015730000|2022-04-26 23:28:50|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1651015740000|2022-04-26 23:29:00|357.18|354.38|357.08|354.28|357.18|354.38|357.08|354.28|0
1651015750000|2022-04-26 23:29:10|357.18|354.38|357.08|354.28|357.18|354.38|357.08|354.28|0
1651015760000|2022-04-26 23:29:20|357.18|354.38|357.49|354.69|357.49|354.69|357.08|354.28|0
1651015770000|2022-04-26 23:29:30|357.6|354.8|357.91|355.11|357.91|355.11|357.6|354.8|0
1651015780000|2022-04-26 23:29:40|358.02|355.22|357.91|355.11|358.12|355.32|357.91|355.11|0
1651015790000|2022-04-26 23:29:50|358.02|355.22|357.81|355.01|358.02|355.22|357.81|355.01|0
1651015800000|2022-04-26 23:30:00|357.91|355.11|357.91|355.11|358.02|355.22|357.81|355.01|0
1651015810000|2022-04-26 23:30:10|357.7|354.9|357.49|354.69|357.7|354.9|357.49|354.69|0
1651015820000|2022-04-26 23:30:20|357.6|354.8|357.7|354.9|357.7|354.9|357.6|354.8|0
1651015830000|2022-04-26 23:30:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1651015840000|2022-04-26 23:30:40|357.7|354.9|357.81|355.01|357.81|355.01|357.7|354.9|0
1651015850000|2022-04-26 23:30:50|357.7|354.9|357.28|354.48|357.7|354.9|357.28|354.48|0
1651015860000|2022-04-26 23:31:00|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1651015870000|2022-04-26 23:31:10|356.65|353.85|356.65|353.85|356.65|353.85|356.44|353.64|0
1651015880000|2022-04-26 23:31:20|356.76|353.96|356.65|353.85|356.86|354.06|356.65|353.85|0
1651015890000|2022-04-26 23:31:30|356.86|354.06|356.76|353.96|356.86|354.06|356.76|353.96|0
1651015900000|2022-04-26 23:31:40|356.86|354.06|357.18|354.38|357.18|354.38|356.86|354.06|0
1651015910000|2022-04-26 23:31:50|357.07|354.27|357.07|354.27|357.07|354.27|356.97|354.17|0
1651015920000|2022-04-26 23:32:00|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1651015930000|2022-04-26 23:32:10|356.65|353.85|356.65|353.85|356.65|353.85|356.44|353.64|0
1651015940000|2022-04-26 23:32:20|356.55|353.75|356.65|353.85|356.65|353.85|356.44|353.64|0
1651015950000|2022-04-26 23:32:30|356.44|353.64|356.55|353.75|356.55|353.75|356.44|353.64|0
1651015960000|2022-04-26 23:32:40|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1651015970000|2022-04-26 23:32:50|356.65|353.85|356.44|353.64|356.65|353.85|356.44|353.64|0
1651015980000|2022-04-26 23:33:00|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1651015990000|2022-04-26 23:33:10|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1651016000000|2022-04-26 23:33:20|355.71|352.91|354.98|352.18|355.71|352.91|354.98|352.18|0
1651016010000|2022-04-26 23:33:30|355.19|352.39|354.98|352.18|355.19|352.39|354.98|352.18|0
1651016020000|2022-04-26 23:33:40|354.77|351.97|354.67|351.87|354.77|351.97|354.67|351.87|0
1651016030000|2022-04-26 23:33:50|354.56|351.76|354.35|351.55|354.56|351.76|354.35|351.55|0
1651016040000|2022-04-26 23:34:00|354.56|351.76|354.35|351.55|354.56|351.76|354.35|351.55|0
1651016050000|2022-04-26 23:34:10|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1651016060000|2022-04-26 23:34:20|354.88|352.08|355.09|352.29|355.09|352.29|354.88|352.08|0
1651016070000|2022-04-26 23:34:30|354.98|352.18|354.98|352.18|355.09|352.29|354.98|352.18|0
1651016080000|2022-04-26 23:34:40|355.09|352.29|355.4|352.6|355.4|352.6|355.09|352.29|0
1651016090000|2022-04-26 23:34:50|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1651016100000|2022-04-26 23:35:00|355.19|352.39|355.4|352.6|355.4|352.6|355.19|352.39|0
1651016110000|2022-04-26 23:35:10|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1651016130000|2022-04-26 23:35:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1651016140000|2022-04-26 23:35:40|355.08|352.28|354.98|352.18|355.08|352.28|354.98|352.18|0
1651016150000|2022-04-26 23:35:50|355.08|352.28|355.19|352.39|355.19|352.39|354.98|352.18|0
1651016160000|2022-04-26 23:36:00|355.39|352.59|355.6|352.8|355.6|352.8|355.39|352.59|0
1651016170000|2022-04-26 23:36:10|356.02|353.22|356.23|353.43|356.23|353.43|356.02|353.22|0
1651016180000|2022-04-26 23:36:20|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1651016200000|2022-04-26 23:36:40|356.55|353.75|356.65|353.85|356.65|353.85|356.44|353.64|0
1651016220000|2022-04-26 23:37:00|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1651016230000|2022-04-26 23:37:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1651016250000|2022-04-26 23:37:30|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1651016270000|2022-04-26 23:37:50|356.55|353.75|356.44|353.64|356.55|353.75|356.44|353.64|0
1651016280000|2022-04-26 23:38:00|355.81|353.01|355.6|352.8|355.81|353.01|355.6|352.8|0
1651016290000|2022-04-26 23:38:10|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1651016300000|2022-04-26 23:38:20|355.6|352.8|355.81|353.01|355.81|353.01|355.6|352.8|0
1651016310000|2022-04-26 23:38:30|356.02|353.22|356.13|353.33|356.13|353.33|356.02|353.22|0
1651016320000|2022-04-26 23:38:40|355.81|353.01|355.92|353.12|355.92|353.12|355.81|353.01|0
1651016330000|2022-04-26 23:38:50|355.81|353.01|355.29|352.49|355.81|353.01|355.29|352.49|0
1651016340000|2022-04-26 23:39:00|355.18|352.38|354.97|352.17|355.18|352.38|354.77|351.97|0
1651016350000|2022-04-26 23:39:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1651016360000|2022-04-26 23:39:20|354.66|351.86|354.87|352.07|354.87|352.07|354.66|351.86|0
1651016370000|2022-04-26 23:39:30|354.76|351.96|354.56|351.76|354.76|351.96|354.56|351.76|0
1651016380000|2022-04-26 23:39:40|354.66|351.86|354.35|351.55|354.66|351.86|354.35|351.55|0
1651016390000|2022-04-26 23:39:50|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1651016400000|2022-04-26 23:40:00|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1651016410000|2022-04-26 23:40:10|355.18|352.38|354.97|352.17|355.39|352.59|354.97|352.17|0
1651016420000|2022-04-26 23:40:20|354.87|352.07|354.56|351.76|354.87|352.07|354.56|351.76|0
1651016430000|2022-04-26 23:40:30|354.14|351.34|353.93|351.13|354.14|351.34|353.93|351.13|0
1651016440000|2022-04-26 23:40:40|353.72|350.92|353.3|350.5|353.72|350.92|353.3|350.5|0
1651016450000|2022-04-26 23:40:50|353.51|350.71|353.93|351.13|353.93|351.13|353.51|350.71|0
1651016460000|2022-04-26 23:41:00|353.72|350.92|353.83|351.03|353.93|351.13|353.72|350.92|0
1651016470000|2022-04-26 23:41:10|353.72|350.92|353.51|350.71|353.72|350.92|353.51|350.71|0
1651016480000|2022-04-26 23:41:20|353.72|350.92|353.93|351.13|353.93|351.13|353.72|350.92|0
1651016490000|2022-04-26 23:41:30|353.51|350.71|353.09|350.29|353.51|350.71|353.09|350.29|0
1651016500000|2022-04-26 23:41:40|353.3|350.5|353.3|350.5|353.41|350.61|353.3|350.5|0
1651016510000|2022-04-26 23:41:50|353.2|350.4|353.41|350.61|353.41|350.61|353.2|350.4|0
1651016520000|2022-04-26 23:42:00|353.51|350.71|353.72|350.92|353.72|350.92|353.51|350.71|0
1651016530000|2022-04-26 23:42:10|353.83|351.03|354.14|351.34|354.14|351.34|353.83|351.03|0
1651016540000|2022-04-26 23:42:20|354.04|351.24|354.14|351.34|354.14|351.34|354.04|351.24|0
1651016550000|2022-04-26 23:42:30|354.04|351.24|353.93|351.13|354.04|351.24|353.93|351.13|0
1651016560000|2022-04-26 23:42:40|354.04|351.24|354.34|351.54|354.34|351.54|354.04|351.24|0
1651016570000|2022-04-26 23:42:50|354.14|351.34|353.93|351.13|354.14|351.34|353.93|351.13|0
1651016580000|2022-04-26 23:43:00|354.14|351.34|353.93|351.13|354.14|351.34|353.93|351.13|0
1651016590000|2022-04-26 23:43:10|354.14|351.34|354.45|351.65|354.55|351.75|354.14|351.34|0
1651016600000|2022-04-26 23:43:20|354.55|351.75|354.34|351.54|354.55|351.75|354.34|351.54|0
1651016610000|2022-04-26 23:43:30|354.14|351.34|354.34|351.54|354.34|351.54|354.14|351.34|0
1651016620000|2022-04-26 23:43:40|354.55|351.75|354.34|351.54|354.55|351.75|354.34|351.54|0
1651016630000|2022-04-26 23:43:50|354.13|351.33|354.34|351.54|354.34|351.54|354.13|351.33|0
1651016650000|2022-04-26 23:44:10|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1651016660000|2022-04-26 23:44:20|354.76|351.96|354.55|351.75|354.76|351.96|354.55|351.75|0
1651016670000|2022-04-26 23:44:30|354.76|351.96|354.34|351.54|354.76|351.96|354.34|351.54|0
1651016680000|2022-04-26 23:44:40|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1651016700000|2022-04-26 23:45:00|354.45|351.65|354.24|351.44|354.45|351.65|354.24|351.44|0
1651016710000|2022-04-26 23:45:10|354.03|351.23|353.72|350.92|354.03|351.23|353.72|350.92|0
1651016720000|2022-04-26 23:45:20|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1651016730000|2022-04-26 23:45:30|354.55|351.75|354.55|351.75|354.76|351.96|354.55|351.75|0
1651016740000|2022-04-26 23:45:40|354.66|351.86|354.76|351.96|354.76|351.96|354.66|351.86|0
1651016750000|2022-04-26 23:45:50|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1651016760000|2022-04-26 23:46:00|354.34|351.54|354.45|351.65|354.45|351.65|354.34|351.54|0
1651016770000|2022-04-26 23:46:10|354.66|351.86|354.76|351.96|354.76|351.96|354.66|351.86|0
1651016780000|2022-04-26 23:46:20|354.55|351.75|354.66|351.86|354.66|351.86|354.55|351.75|0
1651016790000|2022-04-26 23:46:30|354.55|351.75|354.55|351.75|354.76|351.96|354.55|351.75|0
1651016800000|2022-04-26 23:46:40|354.45|351.65|354.34|351.54|354.45|351.65|354.34|351.54|0
1651016810000|2022-04-26 23:46:50|354.24|351.44|354.03|351.23|354.24|351.44|354.03|351.23|0
1651016820000|2022-04-26 23:47:00|353.92|351.12|353.92|351.12|354.13|351.33|353.92|351.12|0
1651016830000|2022-04-26 23:47:10|353.82|351.02|354.13|351.33|354.13|351.33|353.82|351.02|0
1651016840000|2022-04-26 23:47:20|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1651016850000|2022-04-26 23:47:30|353.71|350.91|353.61|350.81|353.71|350.91|353.61|350.81|0
1651016860000|2022-04-26 23:47:40|353.51|350.71|353.3|350.5|353.51|350.71|353.3|350.5|0
1651016870000|2022-04-26 23:47:50|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1651016880000|2022-04-26 23:48:00|352.99|350.19|353.2|350.4|353.2|350.4|352.99|350.19|0
1651016890000|2022-04-26 23:48:10|353.3|350.5|353.09|350.29|353.3|350.5|353.09|350.29|0
1651016900000|2022-04-26 23:48:20|353.3|350.5|353.92|351.12|353.92|351.12|353.3|350.5|0
1651016910000|2022-04-26 23:48:30|353.71|350.91|353.71|350.91|353.71|350.91|353.51|350.71|0
1651016930000|2022-04-26 23:48:50|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1651016940000|2022-04-26 23:49:00|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1651016980000|2022-04-26 23:49:40|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1651016990000|2022-04-26 23:49:50|353.09|350.29|353.3|350.5|353.3|350.5|353.09|350.29|0
1651017000000|2022-04-26 23:50:00|353.09|350.29|352.67|349.87|353.09|350.29|352.67|349.87|0
1651017010000|2022-04-26 23:50:10|352.88|350.08|352.67|349.87|352.88|350.08|352.67|349.87|0
1651017020000|2022-04-26 23:50:20|352.88|350.08|352.78|349.98|352.88|350.08|352.67|349.87|0
1651017030000|2022-04-26 23:50:30|352.67|349.87|352.67|349.87|352.78|349.98|352.67|349.87|0
1651017040000|2022-04-26 23:50:40|352.88|350.08|352.88|350.08|352.99|350.19|352.88|350.08|0
1651017050000|2022-04-26 23:50:50|353.09|350.29|352.88|350.08|353.09|350.29|352.67|349.87|0
1651017060000|2022-04-26 23:51:00|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1651017070000|2022-04-26 23:51:10|352.25|349.45|352.04|349.24|352.25|349.45|352.04|349.24|0
1651017080000|2022-04-26 23:51:20|351.83|349.03|352.04|349.24|352.04|349.24|351.83|349.03|0
1651017090000|2022-04-26 23:51:30|351.94|349.14|352.25|349.45|352.25|349.45|351.94|349.14|0
1651017100000|2022-04-26 23:51:40|352.15|349.35|352.25|349.45|352.25|349.45|352.04|349.24|0
1651017110000|2022-04-26 23:51:50|352.04|349.24|352.04|349.24|352.04|349.24|351.62|348.82|0
1651017120000|2022-04-26 23:52:00|352.15|349.35|351.83|349.03|352.15|349.35|351.83|349.03|0
1651017130000|2022-04-26 23:52:10|351.73|348.93|351.62|348.82|351.73|348.93|351.52|348.72|0
1651017140000|2022-04-26 23:52:20|351.52|348.72|351.42|348.62|351.52|348.72|351.42|348.62|0
1651017150000|2022-04-26 23:52:30|351.52|348.72|351.42|348.62|351.52|348.72|351.42|348.62|0
1651017160000|2022-04-26 23:52:40|351.52|348.72|351.52|348.72|351.52|348.72|351.52|348.72|0
1651017170000|2022-04-26 23:52:50|351.62|348.82|351.83|349.03|351.83|349.03|351.62|348.82|0
1651017180000|2022-04-26 23:53:00|351.62|348.82|351.73|348.93|351.73|348.93|351.62|348.82|0
1651017190000|2022-04-26 23:53:10|351.83|349.03|352.04|349.24|352.04|349.24|351.83|349.03|0
1651017200000|2022-04-26 23:53:20|352.15|349.35|351.62|348.82|352.15|349.35|351.62|348.82|0
1651017210000|2022-04-26 23:53:30|351.73|348.93|352.15|349.35|352.25|349.45|351.73|348.93|0
1651017220000|2022-04-26 23:53:40|352.25|349.45|352.25|349.45|352.25|349.45|352.15|349.35|0
1651017230000|2022-04-26 23:53:50|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1651017240000|2022-04-26 23:54:00|352.46|349.66|353.08|350.28|353.08|350.28|352.46|349.66|0
1651017250000|2022-04-26 23:54:10|352.88|350.08|353.08|350.28|353.08|350.28|352.88|350.08|0
1651017260000|2022-04-26 23:54:20|353.19|350.39|353.29|350.49|353.29|350.49|353.19|350.39|0
1651017270000|2022-04-26 23:54:30|353.5|350.7|353.5|350.7|353.5|350.7|353.4|350.6|0
1651017280000|2022-04-26 23:54:40|353.29|350.49|353.5|350.7|353.5|350.7|353.29|350.49|0
1651017300000|2022-04-26 23:55:00|353.29|350.49|352.88|350.08|353.29|350.49|352.88|350.08|0
1651017310000|2022-04-26 23:55:10|352.98|350.18|353.08|350.28|353.08|350.28|352.98|350.18|0
1651017320000|2022-04-26 23:55:20|353.29|350.49|353.29|350.49|353.4|350.6|353.29|350.49|0
1651017330000|2022-04-26 23:55:30|353.08|350.28|353.29|350.49|353.29|350.49|353.08|350.28|0
1651017340000|2022-04-26 23:55:40|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1651017350000|2022-04-26 23:55:50|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1651017360000|2022-04-26 23:56:00|353.19|350.39|352.98|350.18|353.29|350.49|352.98|350.18|0
1651017370000|2022-04-26 23:56:10|353.08|350.28|352.67|349.87|353.08|350.28|352.67|349.87|0
1651017380000|2022-04-26 23:56:20|352.46|349.66|352.04|349.24|352.46|349.66|352.04|349.24|0
1651017390000|2022-04-26 23:56:30|351.83|349.03|351.94|349.14|351.94|349.14|351.83|349.03|0
1651017400000|2022-04-26 23:56:40|352.04|349.24|352.15|349.35|352.15|349.35|352.04|349.24|0
1651017410000|2022-04-26 23:56:50|351.83|349.03|351.83|349.03|351.83|349.03|351.62|348.82|0
1651017420000|2022-04-26 23:57:00|352.15|349.35|352.46|349.66|352.46|349.66|352.15|349.35|0
1651017430000|2022-04-26 23:57:10|352.36|349.56|352.67|349.87|352.67|349.87|352.36|349.56|0
1651017440000|2022-04-26 23:57:20|352.46|349.66|352.56|349.76|352.67|349.87|352.46|349.66|0
1651017450000|2022-04-26 23:57:30|352.36|349.56|352.67|349.87|352.67|349.87|352.36|349.56|0
1651017460000|2022-04-26 23:57:40|352.66|349.86|352.77|349.97|352.77|349.97|352.66|349.86|0
1651017470000|2022-04-26 23:57:50|352.66|349.86|352.98|350.18|352.98|350.18|352.66|349.86|0
1651017480000|2022-04-26 23:58:00|352.66|349.86|352.77|349.97|352.77|349.97|352.66|349.86|0
1651017490000|2022-04-26 23:58:10|352.98|350.18|353.08|350.28|353.08|350.28|352.87|350.07|0
1651017500000|2022-04-26 23:58:20|352.98|350.18|352.98|350.18|353.08|350.28|352.98|350.18|0
1651017510000|2022-04-26 23:58:30|353.08|350.28|353.19|350.39|353.19|350.39|353.08|350.28|0
1651017520000|2022-04-26 23:58:40|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1651017530000|2022-04-26 23:58:50|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1651017540000|2022-04-26 23:59:00|353.61|350.81|353.4|350.6|353.71|350.91|353.4|350.6|0
1651017550000|2022-04-26 23:59:10|353.5|350.7|353.71|350.91|353.71|350.91|353.5|350.7|0
1651017560000|2022-04-26 23:59:20|353.92|351.12|354.13|351.33|354.13|351.33|353.92|351.12|0
1651017570000|2022-04-26 23:59:30|354.34|351.54|354.34|351.54|354.34|351.54|354.34|351.54|0
1651017580000|2022-04-26 23:59:40|354.55|351.75|354.13|351.33|354.55|351.75|354.03|351.23|0
1651017590000|2022-04-26 23:59:50|353.92|351.12|353.92|351.12|354.13|351.33|353.92|351.12|0
1651017600000|2022-04-27 00:00:00|353.71|350.91|352.66|349.86|353.71|350.91|352.66|349.86|0
1651017610000|2022-04-27 00:00:10|352.87|350.07|353.29|350.49|353.29|350.49|352.87|350.07|0
1651017620000|2022-04-27 00:00:20|353.08|350.28|352.45|349.65|353.08|350.28|352.45|349.65|0
1651017630000|2022-04-27 00:00:30|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1651017640000|2022-04-27 00:00:40|352.87|350.07|352.98|350.18|352.98|350.18|352.87|350.07|0
1651017650000|2022-04-27 00:00:50|352.87|350.07|352.87|350.07|353.08|350.28|352.87|350.07|0
1651017660000|2022-04-27 00:01:00|352.45|349.65|351.41|348.61|352.45|349.65|351.41|348.61|0
1651017670000|2022-04-27 00:01:10|351.2|348.4|351.2|348.4|351.41|348.61|351.2|348.4|0
1651017680000|2022-04-27 00:01:20|351.41|348.61|351.2|348.4|351.52|348.72|351.2|348.4|0
1651017690000|2022-04-27 00:01:30|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1651017710000|2022-04-27 00:01:50|351.52|348.72|351.83|349.03|351.83|349.03|351.52|348.72|0
1651017720000|2022-04-27 00:02:00|352.04|349.24|351.94|349.14|352.04|349.24|351.83|349.03|0
1651017730000|2022-04-27 00:02:10|351.83|349.03|352.25|349.45|352.25|349.45|351.83|349.03|0
1651017740000|2022-04-27 00:02:20|352.35|349.55|352.77|349.97|352.87|350.07|352.35|349.55|0
1651017750000|2022-04-27 00:02:30|352.98|350.18|353.08|350.28|353.08|350.28|352.98|350.18|0
1651017760000|2022-04-27 00:02:40|353.29|350.49|353.61|350.81|353.61|350.81|353.08|350.28|0
1651017770000|2022-04-27 00:02:50|353.71|350.91|353.61|350.81|353.71|350.91|353.61|350.81|0
1651017780000|2022-04-27 00:03:00|353.5|350.7|353.92|351.12|353.92|351.12|353.5|350.7|0
1651017790000|2022-04-27 00:03:10|354.02|351.22|353.92|351.12|354.02|351.22|353.92|351.12|0
1651017800000|2022-04-27 00:03:20|354.02|351.22|353.71|350.91|354.12|351.32|353.71|350.91|0
1651017810000|2022-04-27 00:03:30|353.19|350.39|353.19|350.39|353.29|350.49|353.08|350.28|0
1651017820000|2022-04-27 00:03:40|352.87|350.07|353.19|350.39|353.19|350.39|352.66|349.86|0
1651017830000|2022-04-27 00:03:50|353.5|350.7|353.29|350.49|353.5|350.7|353.29|350.49|0
1651017840000|2022-04-27 00:04:00|353.4|350.6|353.71|350.91|353.71|350.91|353.4|350.6|0
1651017850000|2022-04-27 00:04:10|353.5|350.7|353.4|350.6|353.61|350.81|353.4|350.6|0
1651017860000|2022-04-27 00:04:20|352.87|350.07|353.08|350.28|353.08|350.28|352.87|350.07|0
1651017870000|2022-04-27 00:04:30|352.98|350.18|352.87|350.07|352.98|350.18|352.87|350.07|0
1651017880000|2022-04-27 00:04:40|353.08|350.28|352.87|350.07|353.08|350.28|352.87|350.07|0
1651017890000|2022-04-27 00:04:50|352.77|349.97|352.66|349.86|352.77|349.97|352.66|349.86|0
1651017900000|2022-04-27 00:05:00|352.56|349.76|352.87|350.07|352.87|350.07|352.45|349.65|0
1651017910000|2022-04-27 00:05:10|352.66|349.86|352.45|349.65|352.66|349.86|352.24|349.44|0
1651017920000|2022-04-27 00:05:20|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1651017950000|2022-04-27 00:05:50|352.77|349.97|352.87|350.07|352.87|350.07|352.77|349.97|0
1651017960000|2022-04-27 00:06:00|352.66|349.86|352.24|349.44|352.66|349.86|352.24|349.44|0
1651017970000|2022-04-27 00:06:10|352.14|349.34|352.03|349.23|352.14|349.34|352.03|349.23|0
1651017980000|2022-04-27 00:06:20|352.14|349.34|351.73|348.93|352.14|349.34|351.73|348.93|0
1651017990000|2022-04-27 00:06:30|352.03|349.23|352.45|349.65|352.45|349.65|352.03|349.23|0
1651018000000|2022-04-27 00:06:40|352.66|349.86|353.08|350.28|353.08|350.28|352.66|349.86|0
1651018010000|2022-04-27 00:06:50|353.19|350.39|353.08|350.28|353.19|350.39|352.87|350.07|0
1651018020000|2022-04-27 00:07:00|352.98|350.18|353.08|350.28|353.19|350.39|352.98|350.18|0
1651018030000|2022-04-27 00:07:10|353.19|350.39|353.5|350.7|353.5|350.7|353.19|350.39|0
1651018040000|2022-04-27 00:07:20|353.81|351.01|353.29|350.49|353.81|351.01|353.29|350.49|0
1651018050000|2022-04-27 00:07:30|353.19|350.39|353.29|350.49|353.29|350.49|353.08|350.28|0
1651018060000|2022-04-27 00:07:40|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1651018080000|2022-04-27 00:08:00|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1651018090000|2022-04-27 00:08:10|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1651018100000|2022-04-27 00:08:20|353.81|351.01|353.7|350.9|353.81|351.01|353.7|350.9|0
1651018110000|2022-04-27 00:08:30|353.04|350.24|353.14|350.34|353.35|350.55|353.04|350.24|0
1651018120000|2022-04-27 00:08:40|353.04|350.24|353.14|350.34|353.14|350.34|353.04|350.24|0
1651018130000|2022-04-27 00:08:50|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1651018140000|2022-04-27 00:09:00|353.04|350.24|352.72|349.92|353.04|350.24|352.72|349.92|0
1651018150000|2022-04-27 00:09:10|352.09|349.29|352.09|349.29|352.2|349.4|352.09|349.29|0
1651018160000|2022-04-27 00:09:20|351.99|349.19|351.88|349.08|352.09|349.29|351.88|349.08|0
1651018170000|2022-04-27 00:09:30|352.09|349.29|352.3|349.5|352.3|349.5|352.09|349.29|0
1651018180000|2022-04-27 00:09:40|352.2|349.4|352.09|349.29|352.3|349.5|352.09|349.29|0
1651018190000|2022-04-27 00:09:50|352.51|349.71|352.3|349.5|352.51|349.71|352.3|349.5|0
1651018200000|2022-04-27 00:10:00|352.51|349.71|352.72|349.92|352.72|349.92|352.51|349.71|0
1651018210000|2022-04-27 00:10:10|352.93|350.13|353.04|350.24|353.04|350.24|352.93|350.13|0
1651018220000|2022-04-27 00:10:20|353.14|350.34|353.14|350.34|353.35|350.55|353.14|350.34|0
1651018230000|2022-04-27 00:10:30|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1651018240000|2022-04-27 00:10:40|352.51|349.71|352.51|349.71|352.62|349.82|352.51|349.71|0
1651018250000|2022-04-27 00:10:50|352.72|349.92|352.62|349.82|352.72|349.92|352.62|349.82|0
1651018260000|2022-04-27 00:11:00|352.72|349.92|352.51|349.71|352.72|349.92|352.51|349.71|0
1651018270000|2022-04-27 00:11:10|352.3|349.5|352.3|349.5|352.3|349.5|352.2|349.4|0
1651018280000|2022-04-27 00:11:20|352.51|349.71|352.09|349.29|352.51|349.71|352.09|349.29|0
1651018290000|2022-04-27 00:11:30|352.3|349.5|352.51|349.71|352.51|349.71|352.3|349.5|0
1651018300000|2022-04-27 00:11:40|352.72|349.92|352.93|350.13|352.93|350.13|352.72|349.92|0
1651018310000|2022-04-27 00:11:50|352.72|349.92|352.93|350.13|352.93|350.13|352.72|349.92|0
1651018320000|2022-04-27 00:12:00|353.14|350.34|353.35|350.55|353.35|350.55|353.14|350.34|0
1651018330000|2022-04-27 00:12:10|353.14|350.34|353.35|350.55|353.35|350.55|353.14|350.34|0
1651018340000|2022-04-27 00:12:20|353.25|350.45|352.93|350.13|353.25|350.45|352.93|350.13|0
1651018350000|2022-04-27 00:12:30|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1651018360000|2022-04-27 00:12:40|352.93|350.13|353.14|350.34|353.14|350.34|352.93|350.13|0
1651018370000|2022-04-27 00:12:50|353.35|350.55|353.14|350.34|353.35|350.55|353.14|350.34|0
1651018380000|2022-04-27 00:13:00|353.35|350.55|353.77|350.97|353.77|350.97|353.35|350.55|0
1651018390000|2022-04-27 00:13:10|353.88|351.08|353.77|350.97|353.88|351.08|353.56|350.76|0
1651018410000|2022-04-27 00:13:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1651018420000|2022-04-27 00:13:40|353.77|350.97|353.56|350.76|353.77|350.97|353.56|350.76|0
1651018430000|2022-04-27 00:13:50|353.35|350.55|353.14|350.34|353.56|350.76|353.14|350.34|0
1651018440000|2022-04-27 00:14:00|353.25|350.45|353.14|350.34|353.25|350.45|353.14|350.34|0
1651018450000|2022-04-27 00:14:10|353.35|350.55|353.35|350.55|353.35|350.55|353.14|350.34|0
1651018460000|2022-04-27 00:14:20|353.14|350.34|352.93|350.13|353.14|350.34|352.93|350.13|0
1651018470000|2022-04-27 00:14:30|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1651018480000|2022-04-27 00:14:40|352.72|349.92|352.72|349.92|352.72|349.92|352.51|349.71|0
1651018500000|2022-04-27 00:15:00|352.41|349.61|353.14|350.34|353.14|350.34|352.41|349.61|0
1651018510000|2022-04-27 00:15:10|353.35|350.55|353.56|350.76|353.56|350.76|353.25|350.45|0
1651018520000|2022-04-27 00:15:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1651018530000|2022-04-27 00:15:30|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1651018540000|2022-04-27 00:15:40|353.77|350.97|353.88|351.08|353.88|351.08|353.77|350.97|0
1651018550000|2022-04-27 00:15:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1651018560000|2022-04-27 00:16:00|353.98|351.18|353.77|350.97|354.19|351.39|353.77|350.97|0
1651018570000|2022-04-27 00:16:10|353.35|350.55|353.14|350.34|353.35|350.55|353.14|350.34|0
1651018580000|2022-04-27 00:16:20|353.35|350.55|353.14|350.34|353.35|350.55|353.14|350.34|0
1651018590000|2022-04-27 00:16:30|353.25|350.45|353.14|350.34|353.46|350.66|353.14|350.34|0
1651018600000|2022-04-27 00:16:40|353.35|350.55|353.56|350.76|353.77|350.97|353.35|350.55|0
1651018610000|2022-04-27 00:16:50|353.77|350.97|353.77|350.97|353.77|350.97|353.67|350.87|0
1651018620000|2022-04-27 00:17:00|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1651018630000|2022-04-27 00:17:10|353.35|350.55|353.25|350.45|353.35|350.55|353.14|350.34|0
1651018640000|2022-04-27 00:17:20|353.35|350.55|353.25|350.45|353.35|350.55|353.25|350.45|0
1651018650000|2022-04-27 00:17:30|353.14|350.34|353.04|350.24|353.14|350.34|352.93|350.13|0
1651018660000|2022-04-27 00:17:40|353.14|350.34|352.93|350.13|353.14|350.34|352.93|350.13|0
1651018670000|2022-04-27 00:17:50|352.72|349.92|352.51|349.71|352.72|349.92|352.51|349.71|0
1651018680000|2022-04-27 00:18:00|352.3|349.5|351.88|349.08|352.3|349.5|351.88|349.08|0
1651018690000|2022-04-27 00:18:10|351.67|348.87|351.88|349.08|351.88|349.08|351.67|348.87|0
1651018700000|2022-04-27 00:18:20|352.3|349.5|352.93|350.13|352.93|350.13|352.3|349.5|0
1651018710000|2022-04-27 00:18:30|353.04|350.24|353.56|350.76|353.56|350.76|353.04|350.24|0
1651018720000|2022-04-27 00:18:40|353.35|350.55|351.79|348.99|353.35|350.55|351.41|348.61|0
1651018730000|2022-04-27 00:18:50|351.16|348.36|351.37|348.57|351.37|348.57|351.16|348.36|0
1651018740000|2022-04-27 00:19:00|351.26|348.46|351.79|348.99|351.79|348.99|351.26|348.46|0
1651018750000|2022-04-27 00:19:10|351.58|348.78|351.79|348.99|351.79|348.99|351.58|348.78|0
1651018760000|2022-04-27 00:19:20|352|349.2|352|349.2|352|349.2|351.79|348.99|0
1651018780000|2022-04-27 00:19:40|351.9|349.1|351.79|348.99|351.9|349.1|351.79|348.99|0
1651018790000|2022-04-27 00:19:50|351.9|349.1|351.79|348.99|351.9|349.1|351.79|348.99|0
1651018800000|2022-04-27 00:20:00|351.58|348.78|352|349.2|352.21|349.41|351.58|348.78|0
1651018810000|2022-04-27 00:20:10|351.9|349.1|352|349.2|352|349.2|351.79|348.99|0
1651018820000|2022-04-27 00:20:20|351.9|349.1|351.79|348.99|351.9|349.1|351.79|348.99|0
1651018830000|2022-04-27 00:20:30|351.58|348.78|351.58|348.78|351.58|348.78|351.58|348.78|0
1651018840000|2022-04-27 00:20:40|351.47|348.67|351.05|348.25|351.47|348.67|351.05|348.25|0
1651018850000|2022-04-27 00:20:50|350.94|348.14|350.94|348.14|350.94|348.14|350.94|348.14|0
1651018860000|2022-04-27 00:21:00|351.15|348.35|350.94|348.14|351.15|348.35|350.94|348.14|0
1651018870000|2022-04-27 00:21:10|350.73|347.93|350.73|347.93|350.84|348.04|350.73|347.93|0
1651018880000|2022-04-27 00:21:20|350.63|347.83|350.84|348.04|350.94|348.14|350.63|347.83|0
1651018890000|2022-04-27 00:21:30|350.1|347.3|349.05|346.25|350.1|347.3|349.05|346.25|0
1651018900000|2022-04-27 00:21:40|349.26|346.46|349.82|347.02|349.82|347.02|349.05|346.25|0
1651018910000|2022-04-27 00:21:50|349.4|346.6|349.19|346.39|349.4|346.6|349.19|346.39|0
1651018920000|2022-04-27 00:22:00|349.4|346.6|352.19|349.39|352.19|349.39|349.4|346.6|0
1651018930000|2022-04-27 00:22:10|351.77|348.97|351.03|348.23|351.77|348.97|350.92|348.12|0
1651018940000|2022-04-27 00:22:20|350.92|348.12|349.94|347.14|350.92|348.12|349.94|347.14|0
1651018950000|2022-04-27 00:22:30|349.73|346.93|349.42|346.62|349.94|347.14|349.42|346.62|0
1651018960000|2022-04-27 00:22:40|349.94|347.14|350.15|347.35|350.15|347.35|349.94|347.14|0
1651018970000|2022-04-27 00:22:50|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1651018980000|2022-04-27 00:23:00|349.73|346.93|349.52|346.72|349.73|346.93|349.52|346.72|0
1651018990000|2022-04-27 00:23:10|349.31|346.51|349.31|346.51|349.52|346.72|349.31|346.51|0
1651019000000|2022-04-27 00:23:20|349.42|346.62|349.21|346.41|349.42|346.62|349.21|346.41|0
1651019010000|2022-04-27 00:23:30|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1651019020000|2022-04-27 00:23:40|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1651019040000|2022-04-27 00:24:00|349.94|347.14|350.57|347.77|350.68|347.88|349.94|347.14|0
1651019050000|2022-04-27 00:24:10|350.36|347.56|350.57|347.77|350.57|347.77|350.36|347.56|0
1651019060000|2022-04-27 00:24:20|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1651019090000|2022-04-27 00:24:50|351.1|348.3|350.99|348.19|351.2|348.4|350.99|348.19|0
1651019100000|2022-04-27 00:25:00|350.78|347.98|350.78|347.98|350.89|348.09|350.78|347.98|0
1651019110000|2022-04-27 00:25:10|350.99|348.19|351.1|348.3|351.2|348.4|350.99|348.19|0
1651019120000|2022-04-27 00:25:20|351.2|348.4|351.2|348.4|351.2|348.4|351.2|348.4|0
1651019130000|2022-04-27 00:25:30|351.1|348.3|350.89|348.09|351.1|348.3|350.89|348.09|0
1651019140000|2022-04-27 00:25:40|350.99|348.19|350.78|347.98|350.99|348.19|350.78|347.98|0
1651019150000|2022-04-27 00:25:50|350.68|347.88|350.36|347.56|350.68|347.88|350.36|347.56|0
1651019160000|2022-04-27 00:26:00|349.98|347.18|349.77|346.97|349.98|347.18|349.77|346.97|0
1651019170000|2022-04-27 00:26:10|349.98|347.18|350.19|347.39|350.19|347.39|349.98|347.18|0
1651019200000|2022-04-27 00:26:40|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1651019210000|2022-04-27 00:26:50|350.61|347.81|350.61|347.81|350.82|348.02|350.61|347.81|0
1651019230000|2022-04-27 00:27:10|350.51|347.71|350.4|347.6|350.51|347.71|350.4|347.6|0
1651019260000|2022-04-27 00:27:40|350.19|347.39|350.4|347.6|350.4|347.6|350.19|347.39|0
1651019270000|2022-04-27 00:27:50|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1651019280000|2022-04-27 00:28:00|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1651019290000|2022-04-27 00:28:10|350.19|347.39|350.19|347.39|350.3|347.5|350.19|347.39|0
1651019300000|2022-04-27 00:28:20|350.82|348.02|350.82|348.02|350.82|348.02|350.82|348.02|0
1651019310000|2022-04-27 00:28:30|351.45|348.65|351.66|348.86|351.66|348.86|351.45|348.65|0
1651019320000|2022-04-27 00:28:40|351.77|348.97|351.87|349.07|351.87|349.07|351.66|348.86|0
1651019330000|2022-04-27 00:28:50|352.08|349.28|352.08|349.28|352.29|349.49|352.08|349.28|0
1651019340000|2022-04-27 00:29:00|351.87|349.07|352.08|349.28|352.08|349.28|351.87|349.07|0
1651019350000|2022-04-27 00:29:10|351.87|349.07|351.98|349.18|351.98|349.18|351.87|349.07|0
1651019360000|2022-04-27 00:29:20|351.87|349.07|351.87|349.07|351.87|349.07|351.66|348.86|0
1651019370000|2022-04-27 00:29:30|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1651019380000|2022-04-27 00:29:40|351.77|348.97|351.66|348.86|351.77|348.97|351.66|348.86|0
1651019390000|2022-04-27 00:29:50|351.87|349.07|351.66|348.86|351.87|349.07|351.66|348.86|0
1651019400000|2022-04-27 00:30:00|351.77|348.97|351.98|349.18|351.98|349.18|351.66|348.86|0
1651019410000|2022-04-27 00:30:10|352.08|349.28|352.29|349.49|352.4|349.6|352.08|349.28|0
1651019420000|2022-04-27 00:30:20|352.08|349.28|352.19|349.39|352.19|349.39|352.08|349.28|0
1651019430000|2022-04-27 00:30:30|352.29|349.49|352.08|349.28|352.29|349.49|352.08|349.28|0
1651019440000|2022-04-27 00:30:40|352.19|349.39|352.29|349.49|352.29|349.49|352.19|349.39|0
1651019460000|2022-04-27 00:31:00|352.08|349.28|352.19|349.39|352.19|349.39|352.08|349.28|0
1651019470000|2022-04-27 00:31:10|352.29|349.49|352.4|349.6|352.4|349.6|352.29|349.49|0
1651019480000|2022-04-27 00:31:20|352.29|349.49|352.5|349.7|352.5|349.7|352.29|349.49|0
1651019490000|2022-04-27 00:31:30|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1651019500000|2022-04-27 00:31:40|352.4|349.6|352.29|349.49|352.4|349.6|352.29|349.49|0
1651019520000|2022-04-27 00:32:00|352.4|349.6|352.5|349.7|352.61|349.81|352.4|349.6|0
1651019530000|2022-04-27 00:32:10|352.71|349.91|352.93|350.13|352.93|350.13|352.71|349.91|0
1651019540000|2022-04-27 00:32:20|353.03|350.23|353.14|350.34|353.14|350.34|353.03|350.23|0
1651019550000|2022-04-27 00:32:30|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1651019560000|2022-04-27 00:32:40|353.03|350.23|352.92|350.12|353.03|350.23|352.92|350.12|0
1651019570000|2022-04-27 00:32:50|353.35|350.55|353.56|350.76|353.56|350.76|353.35|350.55|0
1651019580000|2022-04-27 00:33:00|353.35|350.55|353.14|350.34|353.35|350.55|353.14|350.34|0
1651019600000|2022-04-27 00:33:20|353.25|350.45|352.71|349.91|353.25|350.45|352.71|349.91|0
1651019610000|2022-04-27 00:33:30|353.03|350.23|352.92|350.12|353.14|350.34|352.92|350.12|0
1651019620000|2022-04-27 00:33:40|353.14|350.34|353.35|350.55|353.35|350.55|353.14|350.34|0
1651019650000|2022-04-27 00:34:10|353.14|350.34|353.14|350.34|353.24|350.44|353.14|350.34|0
1651019660000|2022-04-27 00:34:20|353.13|350.33|353.35|350.55|353.35|350.55|353.13|350.33|0
1651019680000|2022-04-27 00:34:40|353.46|350.66|353.77|350.97|353.77|350.97|353.46|350.66|0
1651019690000|2022-04-27 00:34:50|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1651019700000|2022-04-27 00:35:00|353.46|350.66|353.03|350.23|353.46|350.66|352.92|350.12|0
1651019710000|2022-04-27 00:35:10|353.13|350.33|353.35|350.55|353.35|350.55|352.92|350.12|0
1651019720000|2022-04-27 00:35:20|353.24|350.44|353.35|350.55|353.35|350.55|353.24|350.44|0
1651019730000|2022-04-27 00:35:30|353.56|350.76|353.35|350.55|353.77|350.97|353.35|350.55|0
1651019740000|2022-04-27 00:35:40|353.13|350.33|353.24|350.44|353.35|350.55|353.13|350.33|0
1651019750000|2022-04-27 00:35:50|353.35|350.55|353.13|350.33|353.35|350.55|353.13|350.33|0
1651019760000|2022-04-27 00:36:00|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1651019770000|2022-04-27 00:36:10|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1651019780000|2022-04-27 00:36:20|352.92|350.12|353.13|350.33|353.13|350.33|352.92|350.12|0
1651019790000|2022-04-27 00:36:30|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1651019800000|2022-04-27 00:36:40|352.82|350.02|352.71|349.91|352.82|350.02|352.71|349.91|0
1651019810000|2022-04-27 00:36:50|352.92|350.12|352.71|349.91|352.92|350.12|352.61|349.81|0
1651019820000|2022-04-27 00:37:00|352.5|349.7|352.71|349.91|352.71|349.91|352.5|349.7|0
1651019840000|2022-04-27 00:37:20|352.61|349.81|352.5|349.7|352.71|349.91|352.5|349.7|0
1651019850000|2022-04-27 00:37:30|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1651019860000|2022-04-27 00:37:40|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1651019880000|2022-04-27 00:38:00|353.03|350.23|353.13|350.33|353.13|350.33|352.92|350.12|0
1651019890000|2022-04-27 00:38:10|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1651019900000|2022-04-27 00:38:20|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1651019910000|2022-04-27 00:38:30|352.92|350.12|353.03|350.23|353.03|350.23|352.92|350.12|0
1651019920000|2022-04-27 00:38:40|353.34|350.54|353.66|350.86|353.66|350.86|353.34|350.54|0
1651019930000|2022-04-27 00:38:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1651019940000|2022-04-27 00:39:00|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1651019950000|2022-04-27 00:39:10|354.09|351.29|354.19|351.39|354.19|351.39|354.09|351.29|0
1651019960000|2022-04-27 00:39:20|354.4|351.6|354.19|351.39|354.4|351.6|354.19|351.39|0
1651019980000|2022-04-27 00:39:40|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1651019990000|2022-04-27 00:39:50|354.61|351.81|354.82|352.02|354.82|352.02|354.61|351.81|0
1651020000000|2022-04-27 00:40:00|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1651020010000|2022-04-27 00:40:10|354.72|351.92|354.82|352.02|354.82|352.02|354.72|351.92|0
1651020020000|2022-04-27 00:40:20|354.93|352.13|355.03|352.23|355.24|352.44|354.93|352.13|0
1651020030000|2022-04-27 00:40:30|355.14|352.34|355.24|352.44|355.24|352.44|355.14|352.34|0
1651020040000|2022-04-27 00:40:40|355.35|352.55|355.24|352.44|355.35|352.55|355.24|352.44|0
1651020060000|2022-04-27 00:41:00|355.35|352.55|355.24|352.44|355.46|352.66|355.24|352.44|0
1651020080000|2022-04-27 00:41:20|355.35|352.55|355.46|352.66|355.46|352.66|355.35|352.55|0
1651020090000|2022-04-27 00:41:30|355.45|352.65|355.24|352.44|355.45|352.65|355.24|352.44|0
1651020100000|2022-04-27 00:41:40|355.35|352.55|355.45|352.65|355.45|352.65|355.24|352.44|0
1651020110000|2022-04-27 00:41:50|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1651020120000|2022-04-27 00:42:00|357.15|354.35|356.94|354.14|357.15|354.35|356.94|354.14|0
1651020130000|2022-04-27 00:42:10|357.15|354.35|358|355.2|358|355.2|357.15|354.35|0
1651020140000|2022-04-27 00:42:20|358.21|355.41|358.42|355.62|358.42|355.62|358.21|355.41|0
1651020150000|2022-04-27 00:42:30|358.63|355.83|358.42|355.62|358.63|355.83|358.42|355.62|0
1651020160000|2022-04-27 00:42:40|358.21|355.41|358|355.2|358.42|355.62|358|355.2|0
1651020170000|2022-04-27 00:42:50|358.21|355.41|358|355.2|358.21|355.41|358|355.2|0
1651020190000|2022-04-27 00:43:10|357.78|354.98|357.15|354.35|357.78|354.98|357.15|354.35|0
1651020200000|2022-04-27 00:43:20|357.36|354.56|356.94|354.14|357.36|354.56|356.94|354.14|0
1651020210000|2022-04-27 00:43:30|356.72|353.92|356.94|354.14|356.94|354.14|356.72|353.92|0
1651020220000|2022-04-27 00:43:40|356.83|354.03|356.72|353.92|356.83|354.03|356.72|353.92|0
1651020230000|2022-04-27 00:43:50|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1651020240000|2022-04-27 00:44:00|356.72|353.92|356.3|353.5|356.72|353.92|356.3|353.5|0
1651020250000|2022-04-27 00:44:10|356.2|353.4|356.09|353.29|356.2|353.4|356.09|353.29|0
1651020260000|2022-04-27 00:44:20|355.88|353.08|355.67|352.87|355.88|353.08|355.67|352.87|0
1651020270000|2022-04-27 00:44:30|355.78|352.98|355.78|352.98|355.78|352.98|355.67|352.87|0
1651020280000|2022-04-27 00:44:40|355.45|352.65|355.66|352.86|355.77|352.97|355.45|352.65|0
1651020290000|2022-04-27 00:44:50|355.88|353.08|355.88|353.08|355.88|353.08|355.66|352.86|0
1651020300000|2022-04-27 00:45:00|355.66|352.86|355.99|353.19|356.09|353.29|355.66|352.86|0
1651020310000|2022-04-27 00:45:10|355.77|352.97|355.88|353.08|355.88|353.08|355.66|352.86|0
1651020320000|2022-04-27 00:45:20|356.72|353.92|357.36|354.56|357.36|354.56|356.72|353.92|0
1651020330000|2022-04-27 00:45:30|357.15|354.35|357.04|354.24|357.15|354.35|357.04|354.24|0
1651020340000|2022-04-27 00:45:40|356.93|354.13|357.36|354.56|357.36|354.56|356.93|354.13|0
1651020350000|2022-04-27 00:45:50|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1651020360000|2022-04-27 00:46:00|357.36|354.56|357.15|354.35|357.36|354.56|357.15|354.35|0
1651020370000|2022-04-27 00:46:10|357.26|354.46|357.36|354.56|357.36|354.56|357.26|354.46|0
1651020380000|2022-04-27 00:46:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1651020390000|2022-04-27 00:46:30|357.26|354.46|357.26|354.46|357.26|354.46|357.15|354.35|0
1651020400000|2022-04-27 00:46:40|356.93|354.13|356.51|353.71|356.93|354.13|356.51|353.71|0
1651020410000|2022-04-27 00:46:50|356.41|353.61|355.88|353.08|356.41|353.61|355.88|353.08|0
1651020420000|2022-04-27 00:47:00|355.99|353.19|355.66|352.86|355.99|353.19|355.66|352.86|0
1651020430000|2022-04-27 00:47:10|355.88|353.08|355.66|352.86|356.09|353.29|355.66|352.86|0
1651020440000|2022-04-27 00:47:20|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1651020450000|2022-04-27 00:47:30|355.99|353.19|355.88|353.08|355.99|353.19|355.88|353.08|0
1651020460000|2022-04-27 00:47:40|355.99|353.19|356.09|353.29|356.09|353.29|355.99|353.19|0
1651020470000|2022-04-27 00:47:50|355.88|353.08|356.09|353.29|356.3|353.5|355.88|353.08|0
1651020480000|2022-04-27 00:48:00|356.3|353.5|356.09|353.29|356.3|353.5|356.09|353.29|0
1651020490000|2022-04-27 00:48:10|355.87|353.07|356.09|353.29|356.09|353.29|355.87|353.07|0
1651020500000|2022-04-27 00:48:20|356.3|353.5|355.87|353.07|356.3|353.5|355.87|353.07|0
1651020510000|2022-04-27 00:48:30|355.66|352.86|355.45|352.65|355.66|352.86|355.45|352.65|0
1651020520000|2022-04-27 00:48:40|355.66|352.86|355.87|353.07|355.87|353.07|355.66|352.86|0
1651020530000|2022-04-27 00:48:50|356.51|353.71|356.62|353.82|356.72|353.92|356.51|353.71|0
1651020540000|2022-04-27 00:49:00|356.72|353.92|356.41|353.61|356.72|353.92|356.41|353.61|0
1651020550000|2022-04-27 00:49:10|356.51|353.71|356.62|353.82|356.62|353.82|356.51|353.71|0
1651020560000|2022-04-27 00:49:20|356.51|353.71|356.51|353.71|356.72|353.92|356.51|353.71|0
1651020570000|2022-04-27 00:49:30|356.3|353.5|356.3|353.5|356.51|353.71|356.3|353.5|0
1651020580000|2022-04-27 00:49:40|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1651020590000|2022-04-27 00:49:50|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1651020610000|2022-04-27 00:50:10|355.98|353.18|355.98|353.18|356.09|353.29|355.98|353.18|0
1651020620000|2022-04-27 00:50:20|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1651020630000|2022-04-27 00:50:30|355.98|353.18|355.87|353.07|355.98|353.18|355.87|353.07|0
1651020640000|2022-04-27 00:50:40|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1651020650000|2022-04-27 00:50:50|355.45|352.65|355.45|352.65|355.45|352.65|355.35|352.55|0
1651020660000|2022-04-27 00:51:00|355.77|352.97|355.45|352.65|355.77|352.97|355.45|352.65|0
1651020670000|2022-04-27 00:51:10|355.56|352.76|355.45|352.65|355.56|352.76|355.45|352.65|0
1651020680000|2022-04-27 00:51:20|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1651020700000|2022-04-27 00:51:40|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1651020710000|2022-04-27 00:51:50|355.56|352.76|355.45|352.65|355.66|352.86|355.45|352.65|0
1651020720000|2022-04-27 00:52:00|355.56|352.76|355.14|352.34|355.56|352.76|355.14|352.34|0
1651020730000|2022-04-27 00:52:10|355.24|352.44|355.45|352.65|355.56|352.76|355.24|352.44|0
1651020740000|2022-04-27 00:52:20|355.56|352.76|355.66|352.86|355.66|352.86|355.56|352.76|0
1651020750000|2022-04-27 00:52:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1651020760000|2022-04-27 00:52:40|355.35|352.55|355.45|352.65|355.45|352.65|355.35|352.55|0
1651020770000|2022-04-27 00:52:50|355.56|352.76|355.45|352.65|355.56|352.76|355.45|352.65|0
1651020780000|2022-04-27 00:53:00|355.66|352.86|355.45|352.65|355.66|352.86|355.45|352.65|0
1651020790000|2022-04-27 00:53:10|355.35|352.55|355.24|352.44|355.35|352.55|355.24|352.44|0
1651020810000|2022-04-27 00:53:30|355.14|352.34|354.71|351.91|355.14|352.34|354.71|351.91|0
1651020820000|2022-04-27 00:53:40|354.81|352.01|354.6|351.8|354.81|352.01|354.6|351.8|0
1651020830000|2022-04-27 00:53:50|354.81|352.01|354.92|352.12|354.92|352.12|354.71|351.91|0
1651020840000|2022-04-27 00:54:00|355.03|352.23|354.81|352.01|355.03|352.23|354.6|351.8|0
1651020850000|2022-04-27 00:54:10|354.71|351.91|354.6|351.8|354.71|351.91|354.6|351.8|0
1651020860000|2022-04-27 00:54:20|354.71|351.91|354.6|351.8|354.71|351.91|354.6|351.8|0
1651020870000|2022-04-27 00:54:30|354.71|351.91|354.6|351.8|354.71|351.91|354.6|351.8|0
1651020880000|2022-04-27 00:54:40|354.81|352.01|354.6|351.8|354.81|352.01|354.6|351.8|0
1651020890000|2022-04-27 00:54:50|354.71|351.91|354.39|351.59|354.71|351.91|354.39|351.59|0
1651020900000|2022-04-27 00:55:00|354.29|351.49|353.97|351.17|354.29|351.49|353.97|351.17|0
1651020910000|2022-04-27 00:55:10|354.08|351.28|353.55|350.75|354.08|351.28|353.34|350.54|0
1651020920000|2022-04-27 00:55:20|353.66|350.86|353.76|350.96|353.76|350.96|353.66|350.86|0
1651020930000|2022-04-27 00:55:30|354.6|351.8|355.03|352.23|355.24|352.44|354.6|351.8|0
1651020940000|2022-04-27 00:55:40|355.24|352.44|355.87|353.07|355.87|353.07|355.24|352.44|0
1651020950000|2022-04-27 00:55:50|356.29|353.49|355.87|353.07|356.29|353.49|355.87|353.07|0
1651020960000|2022-04-27 00:56:00|356.29|353.49|355.77|352.97|356.29|353.49|355.56|352.76|0
1651020970000|2022-04-27 00:56:10|355.56|352.76|355.45|352.65|355.66|352.86|355.45|352.65|0
1651020980000|2022-04-27 00:56:20|355.66|352.86|355.98|353.18|355.98|353.18|355.66|352.86|0
1651020990000|2022-04-27 00:56:30|356.08|353.28|356.93|354.13|356.93|354.13|356.08|353.28|0
1651021000000|2022-04-27 00:56:40|357.35|354.55|357.25|354.45|357.35|354.55|356.83|354.03|0
1651021010000|2022-04-27 00:56:50|357.35|354.55|357.89|355.09|357.89|355.09|357.35|354.55|0
1651021020000|2022-04-27 00:57:00|357.99|355.19|358.74|355.94|358.74|355.94|357.78|354.98|0
1651021030000|2022-04-27 00:57:10|358.84|356.04|358.84|356.04|358.95|356.15|358.84|356.04|0
1651021040000|2022-04-27 00:57:20|358.63|355.83|357.99|355.19|358.63|355.83|357.99|355.19|0
1651021050000|2022-04-27 00:57:30|357.89|355.09|357.78|354.98|357.99|355.19|357.78|354.98|0
1651021060000|2022-04-27 00:57:40|358.63|355.83|358.95|356.15|358.95|356.15|358.63|355.83|0
1651021070000|2022-04-27 00:57:50|359.26|356.46|359.8|357|359.8|357|359.26|356.46|0
1651021080000|2022-04-27 00:58:00|359.69|356.89|359.47|356.67|359.9|357.1|359.47|356.67|0
1651021090000|2022-04-27 00:58:10|359.05|356.25|358.95|356.15|359.05|356.25|358.84|356.04|0
1651021100000|2022-04-27 00:58:20|358.84|356.04|358.84|356.04|358.95|356.15|358.84|356.04|0
1651021110000|2022-04-27 00:58:30|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1651021120000|2022-04-27 00:58:40|358.84|356.04|358.41|355.61|358.84|356.04|358.41|355.61|0
1651021130000|2022-04-27 00:58:50|358.62|355.82|358.84|356.04|358.84|356.04|358.62|355.82|0
1651021140000|2022-04-27 00:59:00|359.05|356.25|359.26|356.46|359.47|356.67|359.05|356.25|0
1651021150000|2022-04-27 00:59:10|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1651021160000|2022-04-27 00:59:20|359.26|356.46|359.05|356.25|359.26|356.46|358.84|356.04|0
1651021170000|2022-04-27 00:59:30|358.95|356.15|358.41|355.61|358.95|356.15|358.41|355.61|0
1651021180000|2022-04-27 00:59:40|357.99|355.19|358.41|355.61|358.41|355.61|357.99|355.19|0
1651021190000|2022-04-27 00:59:50|358.2|355.4|358.41|355.61|358.41|355.61|358.2|355.4|0
1651021200000|2022-04-27 01:00:00|358.73|355.93|358.1|355.3|358.73|355.93|358.1|355.3|0
1651021210000|2022-04-27 01:00:10|358.2|355.4|357.99|355.19|358.41|355.61|357.99|355.19|0
1651021220000|2022-04-27 01:00:20|358.2|355.4|358.2|355.4|358.2|355.4|358.1|355.3|0
1651021230000|2022-04-27 01:00:30|358.31|355.51|358.2|355.4|358.31|355.51|358.2|355.4|0
1651021240000|2022-04-27 01:00:40|357.99|355.19|357.78|354.98|357.99|355.19|357.78|354.98|0
1651021250000|2022-04-27 01:00:50|357.56|354.76|357.56|354.76|357.78|354.98|357.56|354.76|0
1651021260000|2022-04-27 01:01:00|357.25|354.45|356.72|353.92|357.25|354.45|356.72|353.92|0
1651021270000|2022-04-27 01:01:10|356.93|354.13|357.14|354.34|357.14|354.34|356.93|354.13|0
1651021280000|2022-04-27 01:01:20|357.04|354.24|356.83|354.03|357.04|354.24|356.83|354.03|0
1651021290000|2022-04-27 01:01:30|356.93|354.13|356.93|354.13|357.14|354.34|356.83|354.03|0
1651021300000|2022-04-27 01:01:40|356.72|353.92|356.72|353.92|356.93|354.13|356.72|353.92|0
1651021310000|2022-04-27 01:01:50|356.93|354.13|356.93|354.13|357.04|354.24|356.93|354.13|0
1651021320000|2022-04-27 01:02:00|357.04|354.24|356.83|354.03|357.04|354.24|356.72|353.92|0
1651021330000|2022-04-27 01:02:10|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1651021340000|2022-04-27 01:02:20|356.93|354.13|357.04|354.24|357.04|354.24|356.93|354.13|0
1651021350000|2022-04-27 01:02:30|357.14|354.34|357.14|354.34|357.14|354.34|356.93|354.13|0
1651021360000|2022-04-27 01:02:40|356.93|354.13|357.04|354.24|357.04|354.24|356.93|354.13|0
1651021370000|2022-04-27 01:02:50|356.93|354.13|356.93|354.13|356.93|354.13|356.71|353.91|0
1651021380000|2022-04-27 01:03:00|356.71|353.91|356.71|353.91|356.93|354.13|356.71|353.91|0
1651021390000|2022-04-27 01:03:10|356.93|354.13|356.93|354.13|357.25|354.45|356.93|354.13|0
1651021400000|2022-04-27 01:03:20|357.14|354.34|357.35|354.55|357.35|354.55|357.14|354.34|0
1651021410000|2022-04-27 01:03:30|357.56|354.76|357.46|354.66|357.56|354.76|357.46|354.66|0
1651021420000|2022-04-27 01:03:40|357.56|354.76|358.1|355.3|358.1|355.3|357.56|354.76|0
1651021430000|2022-04-27 01:03:50|358.31|355.51|358.62|355.82|358.62|355.82|358.31|355.51|0
1651021440000|2022-04-27 01:04:00|358.73|355.93|358.62|355.82|358.73|355.93|358.62|355.82|0
1651021450000|2022-04-27 01:04:10|358.41|355.61|358.31|355.51|358.41|355.61|358.31|355.51|0
1651021460000|2022-04-27 01:04:20|357.99|355.19|358.2|355.4|358.2|355.4|357.77|354.97|0
1651021470000|2022-04-27 01:04:30|357.77|354.97|358.2|355.4|358.31|355.51|357.77|354.97|0
1651021480000|2022-04-27 01:04:40|358.31|355.51|358.2|355.4|358.41|355.61|358.2|355.4|0
1651021490000|2022-04-27 01:04:50|357.99|355.19|357.99|355.19|358.2|355.4|357.99|355.19|0
1651021500000|2022-04-27 01:05:00|358.2|355.4|358.41|355.61|358.41|355.61|358.2|355.4|0
1651021510000|2022-04-27 01:05:10|358.52|355.72|358.2|355.4|358.52|355.72|358.2|355.4|0
1651021520000|2022-04-27 01:05:20|357.99|355.19|357.88|355.08|357.99|355.19|357.88|355.08|0
1651021530000|2022-04-27 01:05:30|357.77|354.97|357.88|355.08|357.88|355.08|357.77|354.97|0
1651021540000|2022-04-27 01:05:40|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1651021560000|2022-04-27 01:06:00|357.35|354.55|355.65|352.85|357.35|354.55|355.65|352.85|0
1651021570000|2022-04-27 01:06:10|355.55|352.75|355.65|352.85|355.65|352.85|355.02|352.22|0
1651021580000|2022-04-27 01:06:20|355.87|353.07|356.29|353.49|356.29|353.49|355.76|352.96|0
1651021590000|2022-04-27 01:06:30|355.98|353.18|355.23|352.43|355.98|353.18|355.23|352.43|0
1651021600000|2022-04-27 01:06:40|355.02|352.22|355.65|352.85|355.65|352.85|355.02|352.22|0
1651021610000|2022-04-27 01:06:50|355.55|352.75|355.55|352.75|355.65|352.85|355.55|352.75|0
1651021620000|2022-04-27 01:07:00|355.44|352.64|355.34|352.54|355.65|352.85|355.23|352.43|0
1651021630000|2022-04-27 01:07:10|356.08|353.28|356.29|353.49|356.4|353.6|356.08|353.28|0
1651021640000|2022-04-27 01:07:20|356.08|353.28|356.5|353.7|356.5|353.7|356.08|353.28|0
1651021650000|2022-04-27 01:07:30|356.61|353.81|356.19|353.39|356.61|353.81|356.19|353.39|0
1651021660000|2022-04-27 01:07:40|356.29|353.49|355.98|353.18|356.29|353.49|355.98|353.18|0
1651021670000|2022-04-27 01:07:50|355.87|353.07|355.87|353.07|355.98|353.18|355.87|353.07|0
1651021680000|2022-04-27 01:08:00|355.65|352.85|355.65|352.85|355.87|353.07|355.65|352.85|0
1651021690000|2022-04-27 01:08:10|355.23|352.43|355.23|352.43|355.44|352.64|355.23|352.43|0
1651021700000|2022-04-27 01:08:20|355.34|352.54|355.44|352.64|355.44|352.64|355.02|352.22|0
1651021710000|2022-04-27 01:08:30|355.87|353.07|355.44|352.64|355.87|353.07|355.44|352.64|0
1651021720000|2022-04-27 01:08:40|355.23|352.43|355.65|352.85|355.65|352.85|355.23|352.43|0
1651021730000|2022-04-27 01:08:50|355.34|352.54|355.23|352.43|355.34|352.54|355.23|352.43|0
1651021740000|2022-04-27 01:09:00|355.44|352.64|355.23|352.43|355.44|352.64|355.23|352.43|0
1651021750000|2022-04-27 01:09:10|354.81|352.01|354.92|352.12|354.92|352.12|354.81|352.01|0
1651021760000|2022-04-27 01:09:20|354.6|351.8|354.07|351.27|354.6|351.8|354.07|351.27|0
1651021770000|2022-04-27 01:09:30|353.65|350.85|353.96|351.16|354.17|351.37|353.65|350.85|0
1651021780000|2022-04-27 01:09:40|354.17|351.37|354.17|351.37|354.38|351.58|354.17|351.37|0
1651021790000|2022-04-27 01:09:50|354.07|351.27|354.17|351.37|354.17|351.37|354.07|351.27|0
1651021800000|2022-04-27 01:10:00|354.28|351.48|354.28|351.48|354.28|351.48|354.17|351.37|0
1651021810000|2022-04-27 01:10:10|354.38|351.58|354.6|351.8|354.6|351.8|354.38|351.58|0
1651021820000|2022-04-27 01:10:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1651021830000|2022-04-27 01:10:30|354.6|351.8|354.6|351.8|354.6|351.8|354.49|351.69|0
1651021840000|2022-04-27 01:10:40|354.71|351.91|354.38|351.58|354.71|351.91|354.17|351.37|0
1651021850000|2022-04-27 01:10:50|354.49|351.69|354.6|351.8|354.6|351.8|354.49|351.69|0
1651021860000|2022-04-27 01:11:00|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1651021870000|2022-04-27 01:11:10|354.6|351.8|354.81|352.01|354.81|352.01|354.6|351.8|0
1651021880000|2022-04-27 01:11:20|354.92|352.12|355.02|352.22|355.02|352.22|354.81|352.01|0
1651021890000|2022-04-27 01:11:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1651021900000|2022-04-27 01:11:40|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1651021910000|2022-04-27 01:11:50|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1651021920000|2022-04-27 01:12:00|355.34|352.54|355.23|352.43|355.34|352.54|355.23|352.43|0
1651021930000|2022-04-27 01:12:10|355.02|352.22|354.92|352.12|355.02|352.22|354.92|352.12|0
1651021940000|2022-04-27 01:12:20|354.59|351.79|354.81|352.01|354.81|352.01|354.59|351.79|0
1651021950000|2022-04-27 01:12:30|354.59|351.79|354.7|351.9|354.7|351.9|354.59|351.79|0
1651021960000|2022-04-27 01:12:40|354.59|351.79|354.38|351.58|354.59|351.79|354.38|351.58|0
1651021970000|2022-04-27 01:12:50|354.59|351.79|354.38|351.58|354.59|351.79|354.17|351.37|0
1651021980000|2022-04-27 01:13:00|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1651021990000|2022-04-27 01:13:10|354.7|351.9|354.92|352.12|354.92|352.12|354.59|351.79|0
1651022000000|2022-04-27 01:13:20|354.81|352.01|355.23|352.43|355.23|352.43|354.81|352.01|0
1651022010000|2022-04-27 01:13:30|355.44|352.64|355.02|352.22|355.44|352.64|355.02|352.22|0
1651022020000|2022-04-27 01:13:40|354.92|352.12|354.59|351.79|354.92|352.12|354.59|351.79|0
1651022030000|2022-04-27 01:13:50|354.49|351.69|354.59|351.79|354.59|351.79|354.49|351.69|0
1651022040000|2022-04-27 01:14:00|354.49|351.69|354.49|351.69|354.59|351.79|354.49|351.69|0
1651022050000|2022-04-27 01:14:10|354.17|351.37|354.38|351.58|354.59|351.79|354.17|351.37|0
1651022070000|2022-04-27 01:14:30|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1651022080000|2022-04-27 01:14:40|354.49|351.69|354.59|351.79|354.8|352|354.49|351.69|0
1651022090000|2022-04-27 01:14:50|354.7|351.9|354.7|351.9|354.8|352|354.59|351.79|0
1651022100000|2022-04-27 01:15:00|355.02|352.22|354.49|351.69|355.02|352.22|354.38|351.58|0
1651022110000|2022-04-27 01:15:10|353.86|351.06|353.65|350.85|353.86|351.06|353.44|350.64|0
1651022120000|2022-04-27 01:15:20|353.75|350.95|353.75|350.95|353.96|351.16|353.75|350.95|0
1651022130000|2022-04-27 01:15:30|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1651022140000|2022-04-27 01:15:40|353.75|350.95|354.07|351.27|354.07|351.27|353.75|350.95|0
1651022150000|2022-04-27 01:15:50|353.86|351.06|353.75|350.95|353.96|351.16|353.75|350.95|0
1651022160000|2022-04-27 01:16:00|353.86|351.06|353.22|350.42|353.86|351.06|353.22|350.42|0
1651022170000|2022-04-27 01:16:10|353.44|350.64|353.33|350.53|353.44|350.64|353.33|350.53|0
1651022180000|2022-04-27 01:16:20|353.11|350.31|352.48|349.68|353.22|350.42|352.48|349.68|0
1651022190000|2022-04-27 01:16:30|352.38|349.58|352.27|349.47|352.69|349.89|352.27|349.47|0
1651022200000|2022-04-27 01:16:40|352.48|349.68|352.69|349.89|352.69|349.89|352.48|349.68|0
1651022220000|2022-04-27 01:17:00|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1651022230000|2022-04-27 01:17:10|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1651022240000|2022-04-27 01:17:20|352.48|349.68|351.96|349.16|352.48|349.68|351.96|349.16|0
1651022250000|2022-04-27 01:17:30|351.85|349.05|351.43|348.63|351.85|349.05|351.43|348.63|0
1651022260000|2022-04-27 01:17:40|351.64|348.84|352.06|349.26|352.06|349.26|351.54|348.74|0
1651022270000|2022-04-27 01:17:50|351.96|349.16|352.06|349.26|352.06|349.26|351.85|349.05|0
1651022280000|2022-04-27 01:18:00|351.96|349.16|352.06|349.26|352.06|349.26|351.85|349.05|0
1651022290000|2022-04-27 01:18:10|352.27|349.47|352.48|349.68|352.48|349.68|352.27|349.47|0
1651022300000|2022-04-27 01:18:20|352.27|349.47|352.17|349.37|352.27|349.47|352.17|349.37|0
1651022310000|2022-04-27 01:18:30|352.06|349.26|352.27|349.47|352.27|349.47|352.06|349.26|0
1651022320000|2022-04-27 01:18:40|352.48|349.68|352.48|349.68|352.48|349.68|352.27|349.47|0
1651022330000|2022-04-27 01:18:50|352.59|349.79|352.27|349.47|352.59|349.79|352.27|349.47|0
1651022340000|2022-04-27 01:19:00|352.17|349.37|352.48|349.68|352.48|349.68|352.17|349.37|0
1651022350000|2022-04-27 01:19:10|352.59|349.79|352.06|349.26|352.59|349.79|352.06|349.26|0
1651022360000|2022-04-27 01:19:20|351.85|349.05|352.27|349.47|352.27|349.47|351.85|349.05|0
1651022370000|2022-04-27 01:19:30|352.17|349.37|352.27|349.47|352.27|349.47|352.06|349.26|0
1651022380000|2022-04-27 01:19:40|352.48|349.68|352.69|349.89|352.69|349.89|352.48|349.68|0
1651022390000|2022-04-27 01:19:50|352.9|350.1|352.38|349.58|352.9|350.1|352.17|349.37|0
1651022400000|2022-04-27 01:20:00|351.85|349.05|351.64|348.84|351.85|349.05|351.64|348.84|0
1651022410000|2022-04-27 01:20:10|351.75|348.95|351.85|349.05|351.85|349.05|351.75|348.95|0
1651022420000|2022-04-27 01:20:20|351.75|348.95|351.85|349.05|352.06|349.26|351.75|348.95|0
1651022430000|2022-04-27 01:20:30|351.43|348.63|351.43|348.63|351.54|348.74|351.43|348.63|0
1651022440000|2022-04-27 01:20:40|350.79|347.99|351.01|348.21|351.01|348.21|350.79|347.99|0
1651022450000|2022-04-27 01:20:50|351.22|348.42|351.01|348.21|351.22|348.42|351.01|348.21|0
1651022460000|2022-04-27 01:21:00|350.79|347.99|350.79|347.99|350.9|348.1|350.79|347.99|0
1651022470000|2022-04-27 01:21:10|350.58|347.78|350.16|347.36|350.58|347.78|350.16|347.36|0
1651022480000|2022-04-27 01:21:20|350.58|347.78|351.22|348.42|351.22|348.42|350.58|347.78|0
1651022490000|2022-04-27 01:21:30|350.79|347.99|350.37|347.57|350.79|347.99|350.16|347.36|0
1651022500000|2022-04-27 01:21:40|350.16|347.36|349.32|346.52|350.16|347.36|349.32|346.52|0
1651022510000|2022-04-27 01:21:50|349.53|346.73|349.74|346.94|349.74|346.94|349.32|346.52|0
1651022520000|2022-04-27 01:22:00|349.32|346.52|348.48|345.68|349.32|346.52|348.48|345.68|0
1651022530000|2022-04-27 01:22:10|348.59|345.79|349.74|346.94|349.74|346.94|348.59|345.79|0
1651022540000|2022-04-27 01:22:20|349.32|346.52|349.32|346.52|349.32|346.52|349.11|346.31|0
1651022550000|2022-04-27 01:22:30|349.22|346.42|349.43|346.63|349.53|346.73|349.22|346.42|0
1651022560000|2022-04-27 01:22:40|349.74|346.94|349.32|346.52|349.74|346.94|349.32|346.52|0
1651022570000|2022-04-27 01:22:50|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1651022580000|2022-04-27 01:23:00|348.69|345.89|348.48|345.68|348.69|345.89|348.48|345.68|0
1651022590000|2022-04-27 01:23:10|348.69|345.89|348.48|345.68|348.69|345.89|348.48|345.68|0
1651022600000|2022-04-27 01:23:20|348.38|345.58|348.27|345.47|348.38|345.58|348.27|345.47|0
1651022610000|2022-04-27 01:23:30|348.38|345.58|348.69|345.89|348.69|345.89|348.27|345.47|0
1651022620000|2022-04-27 01:23:40|348.48|345.68|348.27|345.47|348.48|345.68|348.27|345.47|0
1651022630000|2022-04-27 01:23:50|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1651022640000|2022-04-27 01:24:00|348.69|345.89|348.27|345.47|348.69|345.89|348.27|345.47|0
1651022650000|2022-04-27 01:24:10|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1651022660000|2022-04-27 01:24:20|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1651022670000|2022-04-27 01:24:30|348.48|345.68|348.48|345.68|348.59|345.79|348.48|345.68|0
1651022680000|2022-04-27 01:24:40|348.69|345.89|348.38|345.58|348.69|345.89|348.27|345.47|0
1651022690000|2022-04-27 01:24:50|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1651022700000|2022-04-27 01:25:00|348.59|345.79|348.69|345.89|348.69|345.89|348.59|345.79|0
1651022710000|2022-04-27 01:25:10|348.59|345.79|348.48|345.68|348.59|345.79|348.48|345.68|0
1651022720000|2022-04-27 01:25:20|348.69|345.89|348.8|346|348.8|346|348.48|345.68|0
1651022730000|2022-04-27 01:25:30|348.69|345.89|348.9|346.1|348.9|346.1|348.69|345.89|0
1651022740000|2022-04-27 01:25:40|348.69|345.89|348.59|345.79|348.69|345.89|348.59|345.79|0
1651022750000|2022-04-27 01:25:50|348.69|345.89|348.48|345.68|348.69|345.89|348.48|345.68|0
1651022760000|2022-04-27 01:26:00|348.69|345.89|348.48|345.68|348.69|345.89|348.48|345.68|0
1651022770000|2022-04-27 01:26:10|348.59|345.79|348.48|345.68|348.69|345.89|348.48|345.68|0
1651022780000|2022-04-27 01:26:20|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1651022810000|2022-04-27 01:26:50|348.48|345.68|348.27|345.47|348.48|345.68|348.27|345.47|0
1651022820000|2022-04-27 01:27:00|346.8|344|346.8|344|346.8|344|346.8|344|0
1651022830000|2022-04-27 01:27:10|347.01|344.21|346.8|344|347.01|344.21|346.8|344|0
1651022840000|2022-04-27 01:27:20|346.59|343.79|347.01|344.21|347.01|344.21|346.59|343.79|0
1651022850000|2022-04-27 01:27:30|346.59|343.79|346.59|343.79|346.8|344|346.59|343.79|0
1651022860000|2022-04-27 01:27:40|346.8|344|346.59|343.79|346.8|344|346.59|343.79|0
1651022870000|2022-04-27 01:27:50|346.8|344|347.01|344.21|347.01|344.21|346.8|344|0
1651022880000|2022-04-27 01:28:00|346.91|344.11|347.01|344.21|347.01|344.21|346.8|344|0
1651022890000|2022-04-27 01:28:10|347.22|344.42|347.22|344.42|347.43|344.63|347.22|344.42|0
1651022900000|2022-04-27 01:28:20|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1651022910000|2022-04-27 01:28:30|347.22|344.42|347.64|344.84|347.64|344.84|347.22|344.42|0
1651022920000|2022-04-27 01:28:40|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1651022930000|2022-04-27 01:28:50|347.22|344.42|347.43|344.63|347.43|344.63|347.22|344.42|0
1651022940000|2022-04-27 01:29:00|347.22|344.42|347.43|344.63|347.43|344.63|347.22|344.42|0
1651022950000|2022-04-27 01:29:10|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1651022960000|2022-04-27 01:29:20|347.43|344.63|347.22|344.42|347.43|344.63|347.22|344.42|0
1651022980000|2022-04-27 01:29:40|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1651022990000|2022-04-27 01:29:50|346.8|344|347.01|344.21|347.01|344.21|346.8|344|0
1651023000000|2022-04-27 01:30:00|347.22|344.42|347.01|344.21|347.22|344.42|347.01|344.21|0
1651023010000|2022-04-27 01:30:10|347.22|344.42|347.43|344.63|347.64|344.84|347.22|344.42|0
1651023020000|2022-04-27 01:30:20|347.22|344.42|347.01|344.21|347.22|344.42|347.01|344.21|0
1651023030000|2022-04-27 01:30:30|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1651023040000|2022-04-27 01:30:40|347.33|344.53|347.22|344.42|347.33|344.53|347.22|344.42|0
1651023050000|2022-04-27 01:30:50|347.01|344.21|347.22|344.42|347.22|344.42|347.01|344.21|0
1651023060000|2022-04-27 01:31:00|347.12|344.32|347.12|344.32|347.12|344.32|347.01|344.21|0
1651023070000|2022-04-27 01:31:10|346.8|344|347.22|344.42|347.22|344.42|346.8|344|0
1651023080000|2022-04-27 01:31:20|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1651023090000|2022-04-27 01:31:30|347.54|344.74|347.64|344.84|347.64|344.84|347.54|344.74|0
1651023100000|2022-04-27 01:31:40|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1651023110000|2022-04-27 01:31:50|347.75|344.95|347.85|345.05|347.85|345.05|347.75|344.95|0
1651023120000|2022-04-27 01:32:00|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1651023130000|2022-04-27 01:32:10|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1651023140000|2022-04-27 01:32:20|347.96|345.16|348.06|345.26|348.06|345.26|347.85|345.05|0
1651023150000|2022-04-27 01:32:30|348.48|345.68|348.27|345.47|348.48|345.68|348.27|345.47|0
1651023160000|2022-04-27 01:32:40|348.38|345.58|348.48|345.68|348.48|345.68|348.38|345.58|0
1651023170000|2022-04-27 01:32:50|348.69|345.89|348.48|345.68|348.69|345.89|348.48|345.68|0
1651023180000|2022-04-27 01:33:00|348.27|345.47|347.64|344.84|348.27|345.47|347.64|344.84|0
1651023190000|2022-04-27 01:33:10|347.43|344.63|347.43|344.63|347.43|344.63|347.43|344.63|0
1651023200000|2022-04-27 01:33:20|347.22|344.42|347.43|344.63|347.43|344.63|347.22|344.42|0
1651023210000|2022-04-27 01:33:30|347.12|344.32|346.8|344|347.12|344.32|346.59|343.79|0
1651023220000|2022-04-27 01:33:40|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1651023240000|2022-04-27 01:34:00|346.7|343.9|346.59|343.79|346.7|343.9|346.59|343.79|0
1651023250000|2022-04-27 01:34:10|346.8|344|346.8|344|346.8|344|346.59|343.79|0
1651023260000|2022-04-27 01:34:20|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1651023270000|2022-04-27 01:34:30|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1651023280000|2022-04-27 01:34:40|346.59|343.79|346.59|343.79|346.7|343.9|346.59|343.79|0
1651023290000|2022-04-27 01:34:50|345.33|342.53|344.5|341.7|345.33|342.53|344.5|341.7|0
1651023310000|2022-04-27 01:35:10|344.4|341.6|345.75|342.95|345.75|342.95|344.4|341.6|0
1651023320000|2022-04-27 01:35:20|345.96|343.16|346.17|343.37|346.17|343.37|345.96|343.16|0
1651023330000|2022-04-27 01:35:30|346.38|343.58|346.38|343.58|346.38|343.58|346.17|343.37|0
1651023340000|2022-04-27 01:35:40|346.17|343.37|345.96|343.16|346.17|343.37|345.75|342.95|0
1651023350000|2022-04-27 01:35:50|346.07|343.27|346.07|343.27|346.17|343.37|346.07|343.27|0
1651023360000|2022-04-27 01:36:00|345.96|343.16|345.96|343.16|346.17|343.37|345.96|343.16|0
1651023370000|2022-04-27 01:36:10|345.54|342.74|345.12|342.32|345.54|342.74|345.12|342.32|0
1651023380000|2022-04-27 01:36:20|345.33|342.53|345.12|342.32|345.33|342.53|345.12|342.32|0
1651023390000|2022-04-27 01:36:30|345.33|342.53|345.33|342.53|345.33|342.53|345.23|342.43|0
1651023400000|2022-04-27 01:36:40|345.54|342.74|345.33|342.53|345.54|342.74|345.33|342.53|0
1651023410000|2022-04-27 01:36:50|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651023420000|2022-04-27 01:37:00|345.96|343.16|345.75|342.95|345.96|343.16|345.75|342.95|0
1651023430000|2022-04-27 01:37:10|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651023440000|2022-04-27 01:37:20|345.75|342.95|345.54|342.74|345.75|342.95|345.54|342.74|0
1651023450000|2022-04-27 01:37:30|345.33|342.53|345.75|342.95|345.75|342.95|345.33|342.53|0
1651023460000|2022-04-27 01:37:40|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651023470000|2022-04-27 01:37:50|345.65|342.85|345.54|342.74|345.65|342.85|345.54|342.74|0
1651023480000|2022-04-27 01:38:00|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1651023490000|2022-04-27 01:38:10|345.54|342.74|345.54|342.74|345.75|342.95|345.54|342.74|0
1651023500000|2022-04-27 01:38:20|345.33|342.53|344.91|342.11|345.33|342.53|344.91|342.11|0
1651023510000|2022-04-27 01:38:30|344.7|341.9|344.6|341.8|344.7|341.9|344.6|341.8|0
1651023520000|2022-04-27 01:38:40|344.5|341.7|344.5|341.7|344.5|341.7|344.29|341.49|0
1651023530000|2022-04-27 01:38:50|344.4|341.6|344.08|341.28|344.4|341.6|344.08|341.28|0
1651023540000|2022-04-27 01:39:00|343.98|341.18|343.87|341.07|344.08|341.28|343.87|341.07|0
1651023550000|2022-04-27 01:39:10|344.19|341.39|344.5|341.7|344.5|341.7|344.08|341.28|0
1651023560000|2022-04-27 01:39:20|344.29|341.49|344.08|341.28|344.29|341.49|344.08|341.28|0
1651023570000|2022-04-27 01:39:30|343.98|341.18|343.45|340.65|343.98|341.18|343.45|340.65|0
1651023580000|2022-04-27 01:39:40|343.24|340.44|340.33|337.53|343.24|340.44|340.33|337.53|0
1651023590000|2022-04-27 01:39:50|340.95|338.15|340.12|337.32|340.95|338.15|340.12|337.32|0
1651023600000|2022-04-27 01:40:00|339.7|336.9|340.33|337.53|340.44|337.64|339.7|336.9|0
1651023610000|2022-04-27 01:40:10|340.53|337.73|340.33|337.53|340.53|337.73|340.12|337.32|0
1651023620000|2022-04-27 01:40:20|340.53|337.73|341.16|338.36|341.16|338.36|340.53|337.73|0
1651023630000|2022-04-27 01:40:30|341.37|338.57|341.57|338.77|341.57|338.77|341.37|338.57|0
1651023640000|2022-04-27 01:40:40|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1651023650000|2022-04-27 01:40:50|341.27|338.47|340.95|338.15|341.37|338.57|340.95|338.15|0
1651023660000|2022-04-27 01:41:00|341.16|338.36|341.37|338.57|341.37|338.57|340.95|338.15|0
1651023670000|2022-04-27 01:41:10|341.16|338.36|340.74|337.94|341.16|338.36|340.74|337.94|0
1651023680000|2022-04-27 01:41:20|340.95|338.15|339.7|336.9|340.95|338.15|339.7|336.9|0
1651023690000|2022-04-27 01:41:30|339.91|337.11|340.33|337.53|340.53|337.73|339.91|337.11|0
1651023700000|2022-04-27 01:41:40|340.43|337.63|340.95|338.15|340.95|338.15|340.43|337.63|0
1651023710000|2022-04-27 01:41:50|341.16|338.36|341.16|338.36|341.37|338.57|341.16|338.36|0
1651023720000|2022-04-27 01:42:00|340.74|337.94|340.12|337.32|340.74|337.94|340.12|337.32|0
1651023730000|2022-04-27 01:42:10|339.49|336.69|340.33|337.53|340.33|337.53|339.49|336.69|0
1651023740000|2022-04-27 01:42:20|340.74|337.94|341.16|338.36|341.16|338.36|340.74|337.94|0
1651023750000|2022-04-27 01:42:30|340.95|338.15|340.95|338.15|341.06|338.26|340.95|338.15|0
1651023760000|2022-04-27 01:42:40|340.74|337.94|340.95|338.15|340.95|338.15|340.74|337.94|0
1651023770000|2022-04-27 01:42:50|341.16|338.36|341.37|338.57|341.47|338.67|341.16|338.36|0
1651023780000|2022-04-27 01:43:00|341.57|338.77|341.27|338.47|341.57|338.77|341.27|338.47|0
1651023790000|2022-04-27 01:43:10|341.37|338.57|341.16|338.36|341.37|338.57|341.16|338.36|0
1651023800000|2022-04-27 01:43:20|341.37|338.57|341.57|338.77|341.57|338.77|341.37|338.57|0
1651023810000|2022-04-27 01:43:30|341.68|338.88|341.78|338.98|341.78|338.98|341.68|338.88|0
1651023820000|2022-04-27 01:43:40|341.68|338.88|341.78|338.98|341.78|338.98|341.68|338.88|0
1651023830000|2022-04-27 01:43:50|341.89|339.09|341.78|338.98|341.89|339.09|341.78|338.98|0
1651023840000|2022-04-27 01:44:00|341.89|339.09|341.78|338.98|341.89|339.09|341.68|338.88|0
1651023850000|2022-04-27 01:44:10|341.89|339.09|342.2|339.4|342.2|339.4|341.89|339.09|0
1651023860000|2022-04-27 01:44:20|342.1|339.3|342.2|339.4|342.2|339.4|342.1|339.3|0
1651023870000|2022-04-27 01:44:30|342.41|339.61|342.72|339.92|342.72|339.92|342.41|339.61|0
1651023880000|2022-04-27 01:44:40|342.61|339.81|342.72|339.92|342.82|340.02|342.61|339.81|0
1651023890000|2022-04-27 01:44:50|342.61|339.81|342.82|340.02|342.82|340.02|342.61|339.81|0
1651023900000|2022-04-27 01:45:00|342.61|339.81|342.41|339.61|342.61|339.81|342.41|339.61|0
1651023910000|2022-04-27 01:45:10|342.31|339.51|342.2|339.4|342.31|339.51|342.2|339.4|0
1651023920000|2022-04-27 01:45:20|342.41|339.61|342.31|339.51|342.41|339.61|342.31|339.51|0
1651023930000|2022-04-27 01:45:30|342.41|339.61|342.61|339.81|342.61|339.81|342.41|339.61|0
1651023940000|2022-04-27 01:45:40|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1651023950000|2022-04-27 01:45:50|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1651023960000|2022-04-27 01:46:00|342.82|340.02|342.41|339.61|342.82|340.02|342.41|339.61|0
1651023970000|2022-04-27 01:46:10|342.61|339.81|342.41|339.61|343.03|340.23|342.41|339.61|0
1651023980000|2022-04-27 01:46:20|342.61|339.81|342.31|339.51|342.61|339.81|342.31|339.51|0
1651023990000|2022-04-27 01:46:30|342.61|339.81|342.41|339.61|342.61|339.81|342.41|339.61|0
1651024000000|2022-04-27 01:46:40|341.99|339.19|341.99|339.19|342.2|339.4|341.99|339.19|0
1651024010000|2022-04-27 01:46:50|341.78|338.98|341.78|338.98|341.78|338.98|341.78|338.98|0
1651024020000|2022-04-27 01:47:00|341.89|339.09|341.57|338.77|341.89|339.09|341.57|338.77|0
1651024030000|2022-04-27 01:47:10|341.68|338.88|341.78|338.98|341.78|338.98|341.68|338.88|0
1651024040000|2022-04-27 01:47:20|341.99|339.19|342.3|339.5|342.3|339.5|341.99|339.19|0
1651024050000|2022-04-27 01:47:30|342.2|339.4|342.4|339.6|342.4|339.6|342.2|339.4|0
1651024070000|2022-04-27 01:47:50|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1651024080000|2022-04-27 01:48:00|341.99|339.19|341.36|338.56|341.99|339.19|341.36|338.56|0
1651024090000|2022-04-27 01:48:10|341.57|338.77|341.36|338.56|341.57|338.77|341.36|338.56|0
1651024100000|2022-04-27 01:48:20|341.15|338.35|341.15|338.35|341.15|338.35|341.15|338.35|0
1651024110000|2022-04-27 01:48:30|341.36|338.56|341.47|338.67|341.47|338.67|341.36|338.56|0
1651024120000|2022-04-27 01:48:40|341.57|338.77|341.36|338.56|341.57|338.77|341.36|338.56|0
1651024130000|2022-04-27 01:48:50|341.47|338.67|341.68|338.88|341.68|338.88|341.47|338.67|0
1651024140000|2022-04-27 01:49:00|341.57|338.77|341.57|338.77|341.57|338.77|341.36|338.56|0
1651024150000|2022-04-27 01:49:10|341.68|338.88|341.68|338.88|341.78|338.98|341.68|338.88|0
1651024160000|2022-04-27 01:49:20|341.57|338.77|341.78|338.98|341.78|338.98|341.57|338.77|0
1651024170000|2022-04-27 01:49:30|341.89|339.09|342.51|339.71|342.51|339.71|341.89|339.09|0
1651024180000|2022-04-27 01:49:40|343.24|340.44|342.82|340.02|343.24|340.44|342.82|340.02|0
1651024190000|2022-04-27 01:49:50|342.93|340.13|343.65|340.85|343.65|340.85|342.93|340.13|0
1651024200000|2022-04-27 01:50:00|343.86|341.06|344.07|341.27|344.07|341.27|343.45|340.65|0
1651024210000|2022-04-27 01:50:10|344.91|342.11|345.12|342.32|345.12|342.32|344.91|342.11|0
1651024220000|2022-04-27 01:50:20|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1651024230000|2022-04-27 01:50:30|344.7|341.9|344.28|341.48|344.7|341.9|344.28|341.48|0
1651024240000|2022-04-27 01:50:40|344.49|341.69|344.6|341.8|344.6|341.8|344.49|341.69|0
1651024250000|2022-04-27 01:50:50|344.7|341.9|345.12|342.32|345.12|342.32|344.7|341.9|0
1651024260000|2022-04-27 01:51:00|345.33|342.53|345.12|342.32|345.33|342.53|345.12|342.32|0
1651024270000|2022-04-27 01:51:10|345.33|342.53|344.91|342.11|345.33|342.53|344.91|342.11|0
1651024280000|2022-04-27 01:51:20|344.7|341.9|344.49|341.69|344.7|341.9|344.49|341.69|0
1651024290000|2022-04-27 01:51:30|344.7|341.9|344.91|342.11|345.12|342.32|344.7|341.9|0
1651024310000|2022-04-27 01:51:50|345.12|342.32|344.81|342.01|345.12|342.32|344.81|342.01|0
1651024320000|2022-04-27 01:52:00|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1651024330000|2022-04-27 01:52:10|344.81|342.01|345.12|342.32|345.12|342.32|344.81|342.01|0
1651024340000|2022-04-27 01:52:20|344.91|342.11|344.7|341.9|344.91|342.11|344.7|341.9|0
1651024350000|2022-04-27 01:52:30|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651024370000|2022-04-27 01:52:50|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1651024380000|2022-04-27 01:53:00|344.18|341.38|344.18|341.38|344.18|341.38|343.86|341.06|0
1651024390000|2022-04-27 01:53:10|344.28|341.48|343.86|341.06|344.28|341.48|343.86|341.06|0
1651024400000|2022-04-27 01:53:20|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1651024410000|2022-04-27 01:53:30|344.18|341.38|344.28|341.48|344.28|341.48|344.18|341.38|0
1651024420000|2022-04-27 01:53:40|344.18|341.38|344.18|341.38|344.28|341.48|344.18|341.38|0
1651024430000|2022-04-27 01:53:50|344.07|341.27|344.28|341.48|344.28|341.48|344.07|341.27|0
1651024440000|2022-04-27 01:54:00|344.91|342.11|345.11|342.31|345.11|342.31|344.91|342.11|0
1651024460000|2022-04-27 01:54:20|345.01|342.21|344.7|341.9|345.01|342.21|344.7|341.9|0
1651024470000|2022-04-27 01:54:30|345.11|342.31|345.32|342.52|345.32|342.52|345.01|342.21|0
1651024480000|2022-04-27 01:54:40|345.43|342.63|345.32|342.52|345.43|342.63|345.32|342.52|0
1651024490000|2022-04-27 01:54:50|345.53|342.73|345.32|342.52|345.53|342.73|345.32|342.52|0
1651024500000|2022-04-27 01:55:00|345.53|342.73|345.32|342.52|345.53|342.73|345.11|342.31|0
1651024510000|2022-04-27 01:55:10|345.22|342.42|344.91|342.11|345.22|342.42|344.91|342.11|0
1651024520000|2022-04-27 01:55:20|344.8|342|344.8|342|344.8|342|344.8|342|0
1651024530000|2022-04-27 01:55:30|344.7|341.9|344.8|342|344.91|342.11|344.7|341.9|0
1651024540000|2022-04-27 01:55:40|344.91|342.11|344.7|341.9|344.91|342.11|344.7|341.9|0
1651024550000|2022-04-27 01:55:50|344.49|341.69|344.6|341.8|344.7|341.9|344.49|341.69|0
1651024560000|2022-04-27 01:56:00|344.7|341.9|344.7|341.9|344.7|341.9|344.49|341.69|0
1651024570000|2022-04-27 01:56:10|344.6|341.8|344.7|341.9|344.7|341.9|344.6|341.8|0
1651024580000|2022-04-27 01:56:20|344.49|341.69|344.7|341.9|344.7|341.9|344.49|341.69|0
1651024590000|2022-04-27 01:56:30|344.49|341.69|344.28|341.48|344.49|341.69|344.28|341.48|0
1651024600000|2022-04-27 01:56:40|344.39|341.59|344.49|341.69|344.49|341.69|344.39|341.59|0
1651024610000|2022-04-27 01:56:50|344.39|341.59|344.7|341.9|344.7|341.9|344.28|341.48|0
1651024620000|2022-04-27 01:57:00|344.6|341.8|344.7|341.9|344.7|341.9|344.39|341.59|0
1651024630000|2022-04-27 01:57:10|344.49|341.69|344.9|342.1|344.9|342.1|344.49|341.69|0
1651024650000|2022-04-27 01:57:30|344.8|342|345.11|342.31|345.11|342.31|344.8|342|0
1651024660000|2022-04-27 01:57:40|345.01|342.21|345.11|342.31|345.11|342.31|345.01|342.21|0
1651024670000|2022-04-27 01:57:50|345.32|342.52|345.11|342.31|345.32|342.52|345.11|342.31|0
1651024680000|2022-04-27 01:58:00|345.22|342.42|345.11|342.31|345.22|342.42|344.9|342.1|0
1651024690000|2022-04-27 01:58:10|344.9|342.1|345.22|342.42|345.22|342.42|344.9|342.1|0
1651024700000|2022-04-27 01:58:20|345.11|342.31|345.22|342.42|345.32|342.52|345.11|342.31|0
1651024710000|2022-04-27 01:58:30|345.11|342.31|345.01|342.21|345.11|342.31|344.69|341.89|0
1651024720000|2022-04-27 01:58:40|344.9|342.1|344.9|342.1|344.9|342.1|344.8|342|0
1651024730000|2022-04-27 01:58:50|344.59|341.79|344.49|341.69|344.59|341.79|344.49|341.69|0
1651024740000|2022-04-27 01:59:00|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1651024750000|2022-04-27 01:59:10|344.8|342|344.59|341.79|344.8|342|344.59|341.79|0
1651024760000|2022-04-27 01:59:20|344.49|341.69|344.69|341.89|344.69|341.89|344.49|341.69|0
1651024770000|2022-04-27 01:59:30|344.9|342.1|344.69|341.89|344.9|342.1|344.69|341.89|0
1651024780000|2022-04-27 01:59:40|344.8|342|344.8|342|344.8|342|344.69|341.89|0
1651024790000|2022-04-27 01:59:50|344.69|341.89|344.69|341.89|344.8|342|344.69|341.89|0
1651024800000|2022-04-27 02:00:00|344.48|341.68|344.9|342.1|344.9|342.1|344.48|341.68|0
1651024810000|2022-04-27 02:00:10|345.11|342.31|345.11|342.31|345.11|342.31|344.9|342.1|0
1651024820000|2022-04-27 02:00:20|345.74|342.94|345.95|343.15|345.95|343.15|345.74|342.94|0
1651024830000|2022-04-27 02:00:30|345.74|342.94|345.32|342.52|345.74|342.94|345.11|342.31|0
1651024840000|2022-04-27 02:00:40|345.64|342.84|345.32|342.52|345.64|342.84|345.32|342.52|0
1651024850000|2022-04-27 02:00:50|345.43|342.63|345.74|342.94|345.74|342.94|345.43|342.63|0
1651024860000|2022-04-27 02:01:00|345.95|343.15|346.27|343.47|346.27|343.47|345.95|343.15|0
1651024870000|2022-04-27 02:01:10|346.16|343.36|346.16|343.36|346.16|343.36|346.06|343.26|0
1651024880000|2022-04-27 02:01:20|346.06|343.26|346.16|343.36|346.16|343.36|346.06|343.26|0
1651024900000|2022-04-27 02:01:40|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1651024910000|2022-04-27 02:01:50|345.53|342.73|345.74|342.94|345.85|343.05|345.53|342.73|0
1651024920000|2022-04-27 02:02:00|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1651024930000|2022-04-27 02:02:10|346.06|343.26|345.95|343.15|346.16|343.36|345.95|343.15|0
1651024940000|2022-04-27 02:02:20|346.16|343.36|346.27|343.47|346.27|343.47|346.16|343.36|0
1651024950000|2022-04-27 02:02:30|346.16|343.36|346.16|343.36|346.16|343.36|345.95|343.15|0
1651024960000|2022-04-27 02:02:40|346.27|343.47|346.06|343.26|346.37|343.57|346.06|343.26|0
1651024980000|2022-04-27 02:03:00|345.95|343.15|346.16|343.36|346.16|343.36|345.95|343.15|0
1651024990000|2022-04-27 02:03:10|346.27|343.47|345.95|343.15|346.37|343.57|345.95|343.15|0
1651025000000|2022-04-27 02:03:20|345.74|342.94|345.74|342.94|345.85|343.05|345.74|342.94|0
1651025010000|2022-04-27 02:03:30|345.85|343.05|345.74|342.94|345.85|343.05|345.74|342.94|0
1651025020000|2022-04-27 02:03:40|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1651025030000|2022-04-27 02:03:50|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1651025040000|2022-04-27 02:04:00|345.53|342.73|345.95|343.15|345.95|343.15|345.53|342.73|0
1651025050000|2022-04-27 02:04:10|346.37|343.57|346.37|343.57|346.37|343.57|346.16|343.36|0
1651025060000|2022-04-27 02:04:20|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1651025070000|2022-04-27 02:04:30|346.16|343.36|345.85|343.05|346.16|343.36|345.74|342.94|0
1651025080000|2022-04-27 02:04:40|345.95|343.15|345.74|342.94|345.95|343.15|345.74|342.94|0
1651025090000|2022-04-27 02:04:50|345.53|342.73|345.32|342.52|345.53|342.73|345.32|342.52|0
1651025100000|2022-04-27 02:05:00|345.11|342.31|345.32|342.52|345.32|342.52|345.11|342.31|0
1651025110000|2022-04-27 02:05:10|345.53|342.73|345.32|342.52|345.53|342.73|345.32|342.52|0
1651025120000|2022-04-27 02:05:20|345.22|342.42|345.11|342.31|345.22|342.42|345.11|342.31|0
1651025130000|2022-04-27 02:05:30|344.9|342.1|344.59|341.79|344.9|342.1|344.48|341.68|0
1651025140000|2022-04-27 02:05:40|344.69|341.89|345.11|342.31|345.11|342.31|344.69|341.89|0
1651025150000|2022-04-27 02:05:50|345.01|342.21|345.11|342.31|345.32|342.52|345.01|342.21|0
1651025160000|2022-04-27 02:06:00|345.32|342.52|345.64|342.84|345.64|342.84|345.32|342.52|0
1651025170000|2022-04-27 02:06:10|345.74|342.94|345.53|342.73|345.74|342.94|345.53|342.73|0
1651025180000|2022-04-27 02:06:20|345.64|342.84|346.05|343.25|346.15|343.35|345.64|342.84|0
1651025190000|2022-04-27 02:06:30|346.15|343.35|346.05|343.25|346.15|343.35|346.05|343.25|0
1651025200000|2022-04-27 02:06:40|345.95|343.15|346.15|343.35|346.15|343.35|345.95|343.15|0
1651025210000|2022-04-27 02:06:50|346.26|343.46|346.36|343.56|346.36|343.56|346.26|343.46|0
1651025220000|2022-04-27 02:07:00|347.83|345.03|348.88|346.08|348.88|346.08|347.83|345.03|0
1651025230000|2022-04-27 02:07:10|350.14|347.34|351.19|348.39|351.19|348.39|350.14|347.34|0
1651025240000|2022-04-27 02:07:20|350.56|347.76|351.19|348.39|351.19|348.39|350.56|347.76|0
1651025250000|2022-04-27 02:07:30|351.3|348.5|351.82|349.02|351.82|349.02|351.3|348.5|0
1651025260000|2022-04-27 02:07:40|352.04|349.24|352.25|349.45|352.25|349.45|351.93|349.13|0
1651025270000|2022-04-27 02:07:50|352.04|349.24|352.04|349.24|352.25|349.45|352.04|349.24|0
1651025280000|2022-04-27 02:08:00|352.25|349.45|351.82|349.02|352.25|349.45|351.82|349.02|0
1651025290000|2022-04-27 02:08:10|351.61|348.81|350.98|348.18|351.61|348.81|350.98|348.18|0
1651025300000|2022-04-27 02:08:20|350.77|347.97|350.77|347.97|350.77|347.97|350.77|347.97|0
1651025310000|2022-04-27 02:08:30|350.98|348.18|350.56|347.76|350.98|348.18|350.56|347.76|0
1651025320000|2022-04-27 02:08:40|350.67|347.87|350.56|347.76|350.67|347.87|350.35|347.55|0
1651025330000|2022-04-27 02:08:50|350.77|347.97|350.98|348.18|350.98|348.18|350.77|347.97|0
1651025340000|2022-04-27 02:09:00|351.61|348.81|351.82|349.02|351.82|349.02|351.61|348.81|0
1651025350000|2022-04-27 02:09:10|352.46|349.66|352.25|349.45|352.46|349.66|352.25|349.45|0
1651025360000|2022-04-27 02:09:20|352.03|349.23|351.82|349.02|352.03|349.23|351.82|349.02|0
1651025370000|2022-04-27 02:09:30|352.25|349.45|352.25|349.45|352.46|349.66|352.25|349.45|0
1651025380000|2022-04-27 02:09:40|352.03|349.23|351.4|348.6|352.03|349.23|351.4|348.6|0
1651025390000|2022-04-27 02:09:50|351.51|348.71|350.88|348.08|351.51|348.71|350.77|347.97|0
1651025400000|2022-04-27 02:10:00|350.98|348.18|350.98|348.18|351.09|348.29|350.77|347.97|0
1651025410000|2022-04-27 02:10:10|350.88|348.08|350.35|347.55|350.88|348.08|350.35|347.55|0
1651025420000|2022-04-27 02:10:20|350.04|347.24|349.72|346.92|350.04|347.24|349.72|346.92|0
1651025430000|2022-04-27 02:10:30|349.51|346.71|349.51|346.71|349.51|346.71|349.3|346.5|0
1651025440000|2022-04-27 02:10:40|349.3|346.5|349.51|346.71|349.72|346.92|349.3|346.5|0
1651025450000|2022-04-27 02:10:50|348.67|345.87|348.67|345.87|348.88|346.08|348.67|345.87|0
1651025460000|2022-04-27 02:11:00|348.46|345.66|347.83|345.03|348.67|345.87|347.83|345.03|0
1651025470000|2022-04-27 02:11:10|347.62|344.82|347.62|344.82|347.73|344.93|347.62|344.82|0
1651025480000|2022-04-27 02:11:20|347.83|345.03|347.41|344.61|347.83|345.03|347.2|344.4|0
1651025490000|2022-04-27 02:11:30|347.31|344.51|347.52|344.72|347.52|344.72|347.2|344.4|0
1651025500000|2022-04-27 02:11:40|347.62|344.82|347.41|344.61|347.62|344.82|347.41|344.61|0
1651025520000|2022-04-27 02:12:00|347.2|344.4|346.36|343.56|347.2|344.4|346.36|343.56|0
1651025530000|2022-04-27 02:12:10|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1651025540000|2022-04-27 02:12:20|346.78|343.98|346.57|343.77|346.78|343.98|346.57|343.77|0
1651025550000|2022-04-27 02:12:30|346.15|343.35|346.57|343.77|346.57|343.77|346.15|343.35|0
1651025560000|2022-04-27 02:12:40|346.68|343.88|346.68|343.88|346.78|343.98|346.68|343.88|0
1651025570000|2022-04-27 02:12:50|346.78|343.98|346.78|343.98|346.78|343.98|346.68|343.88|0
1651025580000|2022-04-27 02:13:00|346.57|343.77|346.15|343.35|346.57|343.77|346.15|343.35|0
1651025590000|2022-04-27 02:13:10|346.36|343.56|346.15|343.35|346.36|343.56|346.15|343.35|0
1651025610000|2022-04-27 02:13:30|345.94|343.14|346.15|343.35|346.15|343.35|345.94|343.14|0
1651025620000|2022-04-27 02:13:40|346.36|343.56|346.15|343.35|346.36|343.56|346.15|343.35|0
1651025630000|2022-04-27 02:13:50|346.36|343.56|346.26|343.46|346.36|343.56|346.26|343.46|0
1651025640000|2022-04-27 02:14:00|346.15|343.35|346.26|343.46|346.26|343.46|346.15|343.35|0
1651025650000|2022-04-27 02:14:10|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1651025670000|2022-04-27 02:14:30|346.78|343.98|346.78|343.98|346.78|343.98|346.68|343.88|0
1651025680000|2022-04-27 02:14:40|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1651025690000|2022-04-27 02:14:50|346.15|343.35|346.15|343.35|346.15|343.35|345.94|343.14|0
1651025700000|2022-04-27 02:15:00|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1651025710000|2022-04-27 02:15:10|347.2|344.4|347.83|345.03|347.83|345.03|347.2|344.4|0
1651025720000|2022-04-27 02:15:20|348.04|345.24|347.62|344.82|348.04|345.24|347.62|344.82|0
1651025730000|2022-04-27 02:15:30|347.41|344.61|347.41|344.61|347.62|344.82|347.41|344.61|0
1651025740000|2022-04-27 02:15:40|347.2|344.4|346.99|344.19|347.41|344.61|346.99|344.19|0
1651025750000|2022-04-27 02:15:50|346.78|343.98|346.57|343.77|346.78|343.98|346.57|343.77|0
1651025760000|2022-04-27 02:16:00|346.36|343.56|346.57|343.77|346.57|343.77|346.36|343.56|0
1651025770000|2022-04-27 02:16:10|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1651025780000|2022-04-27 02:16:20|346.57|343.77|346.57|343.77|346.57|343.77|346.36|343.56|0
1651025790000|2022-04-27 02:16:30|346.47|343.67|346.99|344.19|346.99|344.19|346.47|343.67|0
1651025800000|2022-04-27 02:16:40|346.78|343.98|347.1|344.3|347.1|344.3|346.78|343.98|0
1651025810000|2022-04-27 02:16:50|347.2|344.4|347.1|344.3|347.2|344.4|347.1|344.3|0
1651025820000|2022-04-27 02:17:00|346.78|343.98|346.57|343.77|346.78|343.98|346.57|343.77|0
1651025830000|2022-04-27 02:17:10|346.78|343.98|346.57|343.77|346.78|343.98|346.57|343.77|0
1651025840000|2022-04-27 02:17:20|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1651025850000|2022-04-27 02:17:30|346.47|343.67|346.15|343.35|346.47|343.67|346.15|343.35|0
1651025860000|2022-04-27 02:17:40|346.26|343.46|346.57|343.77|346.57|343.77|346.26|343.46|0
1651025870000|2022-04-27 02:17:50|346.15|343.35|346.15|343.35|346.36|343.56|346.15|343.35|0
1651025880000|2022-04-27 02:18:00|345.94|343.14|346.36|343.56|346.36|343.56|345.94|343.14|0
1651025890000|2022-04-27 02:18:10|346.78|343.98|346.36|343.56|346.78|343.98|346.36|343.56|0
1651025900000|2022-04-27 02:18:20|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1651025910000|2022-04-27 02:18:30|346.15|343.35|346.36|343.56|346.36|343.56|346.15|343.35|0
1651025920000|2022-04-27 02:18:40|346.15|343.35|346.26|343.46|346.26|343.46|346.15|343.35|0
1651025930000|2022-04-27 02:18:50|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651025940000|2022-04-27 02:19:00|346.26|343.46|345.94|343.14|346.26|343.46|345.94|343.14|0
1651025950000|2022-04-27 02:19:10|345.84|343.04|346.36|343.56|346.36|343.56|345.84|343.04|0
1651025960000|2022-04-27 02:19:20|346.57|343.77|346.47|343.67|346.57|343.77|346.47|343.67|0
1651025970000|2022-04-27 02:19:30|346.99|344.19|346.47|343.67|346.99|344.19|346.47|343.67|0
1651025980000|2022-04-27 02:19:40|346.57|343.77|346.36|343.56|346.57|343.77|346.36|343.56|0
1651025990000|2022-04-27 02:19:50|346.57|343.77|346.36|343.56|346.57|343.77|346.36|343.56|0
1651026000000|2022-04-27 02:20:00|346.26|343.46|346.36|343.56|346.36|343.56|346.26|343.46|0
1651026020000|2022-04-27 02:20:20|346.26|343.46|346.36|343.56|346.36|343.56|346.26|343.46|0
1651026030000|2022-04-27 02:20:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1651026040000|2022-04-27 02:20:40|346.36|343.56|346.78|343.98|346.78|343.98|346.36|343.56|0
1651026050000|2022-04-27 02:20:50|346.68|343.88|346.78|343.98|346.78|343.98|346.68|343.88|0
1651026060000|2022-04-27 02:21:00|346.99|344.19|347.19|344.39|347.19|344.39|346.99|344.19|0
1651026070000|2022-04-27 02:21:10|348.24|345.44|347.61|344.81|348.24|345.44|347.61|344.81|0
1651026080000|2022-04-27 02:21:20|347.4|344.6|347.4|344.6|347.51|344.71|347.4|344.6|0
1651026090000|2022-04-27 02:21:30|347.61|344.81|348.03|345.23|348.03|345.23|347.61|344.81|0
1651026100000|2022-04-27 02:21:40|348.24|345.44|348.24|345.44|348.24|345.44|348.03|345.23|0
1651026110000|2022-04-27 02:21:50|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1651026120000|2022-04-27 02:22:00|347.72|344.92|347.61|344.81|347.82|345.02|347.61|344.81|0
1651026130000|2022-04-27 02:22:10|347.51|344.71|347.61|344.81|347.61|344.81|347.51|344.71|0
1651026140000|2022-04-27 02:22:20|347.51|344.71|346.77|343.97|347.51|344.71|346.77|343.97|0
1651026150000|2022-04-27 02:22:30|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1651026160000|2022-04-27 02:22:40|346.15|343.35|345.73|342.93|346.15|343.35|345.73|342.93|0
1651026170000|2022-04-27 02:22:50|345.94|343.14|345.73|342.93|345.94|343.14|345.73|342.93|0
1651026180000|2022-04-27 02:23:00|345.52|342.72|345.1|342.3|345.52|342.72|345.1|342.3|0
1651026190000|2022-04-27 02:23:10|345.31|342.51|345.94|343.14|345.94|343.14|345.31|342.51|0
1651026200000|2022-04-27 02:23:20|345.73|342.93|345.84|343.04|345.84|343.04|345.73|342.93|0
1651026210000|2022-04-27 02:23:30|345.73|342.93|345.84|343.04|345.94|343.14|345.73|342.93|0
1651026220000|2022-04-27 02:23:40|345.94|343.14|346.36|343.56|346.56|343.76|345.94|343.14|0
1651026230000|2022-04-27 02:23:50|346.56|343.76|346.25|343.45|346.56|343.76|346.25|343.45|0
1651026240000|2022-04-27 02:24:00|346.36|343.56|346.77|343.97|346.77|343.97|346.36|343.56|0
1651026250000|2022-04-27 02:24:10|346.98|344.18|346.98|344.18|347.19|344.39|346.98|344.18|0
1651026260000|2022-04-27 02:24:20|347.19|344.39|347.19|344.39|347.19|344.39|346.98|344.18|0
1651026270000|2022-04-27 02:24:30|346.98|344.18|347.19|344.39|347.3|344.5|346.98|344.18|0
1651026280000|2022-04-27 02:24:40|347.3|344.5|347.19|344.39|347.4|344.6|347.19|344.39|0
1651026290000|2022-04-27 02:24:50|347.09|344.29|346.98|344.18|347.09|344.29|346.98|344.18|0
1651026300000|2022-04-27 02:25:00|347.19|344.39|346.77|343.97|347.19|344.39|346.77|343.97|0
1651026310000|2022-04-27 02:25:10|346.88|344.08|346.88|344.08|346.88|344.08|346.88|344.08|0
1651026320000|2022-04-27 02:25:20|346.98|344.18|346.77|343.97|346.98|344.18|346.77|343.97|0
1651026330000|2022-04-27 02:25:30|346.88|344.08|346.88|344.08|347.19|344.39|346.88|344.08|0
1651026340000|2022-04-27 02:25:40|346.77|343.97|347.19|344.39|347.19|344.39|346.77|343.97|0
1651026350000|2022-04-27 02:25:50|347.3|344.5|347.82|345.02|347.82|345.02|347.3|344.5|0
1651026360000|2022-04-27 02:26:00|348.03|345.23|347.82|345.02|348.03|345.23|347.61|344.81|0
1651026370000|2022-04-27 02:26:10|347.93|345.13|347.61|344.81|347.93|345.13|347.61|344.81|0
1651026380000|2022-04-27 02:26:20|347.82|345.02|348.03|345.23|348.03|345.23|347.82|345.02|0
1651026400000|2022-04-27 02:26:40|347.61|344.81|347.51|344.71|347.72|344.92|347.51|344.71|0
1651026410000|2022-04-27 02:26:50|347.61|344.81|347.61|344.81|347.72|344.92|347.61|344.81|0
1651026420000|2022-04-27 02:27:00|347.4|344.6|347.51|344.71|347.61|344.81|347.4|344.6|0
1651026430000|2022-04-27 02:27:10|347.4|344.6|347.09|344.29|347.4|344.6|347.09|344.29|0
1651026440000|2022-04-27 02:27:20|346.98|344.18|346.98|344.18|347.09|344.29|346.98|344.18|0
1651026450000|2022-04-27 02:27:30|345.52|342.72|345.31|342.51|345.93|343.13|345.31|342.51|0
1651026460000|2022-04-27 02:27:40|345.52|342.72|345.73|342.93|345.73|342.93|345.1|342.3|0
1651026470000|2022-04-27 02:27:50|346.35|343.55|345.73|342.93|346.35|343.55|345.73|342.93|0
1651026480000|2022-04-27 02:28:00|345.52|342.72|345.52|342.72|345.52|342.72|345.42|342.62|0
1651026490000|2022-04-27 02:28:10|345.73|342.93|345.93|343.13|345.93|343.13|345.73|342.93|0
1651026500000|2022-04-27 02:28:20|346.04|343.24|346.35|343.55|346.35|343.55|346.04|343.24|0
1651026510000|2022-04-27 02:28:30|346.25|343.45|346.46|343.66|346.46|343.66|346.25|343.45|0
1651026520000|2022-04-27 02:28:40|346.67|343.87|346.46|343.66|346.67|343.87|346.35|343.55|0
1651026530000|2022-04-27 02:28:50|346.35|343.55|346.14|343.34|346.35|343.55|346.04|343.24|0
1651026540000|2022-04-27 02:29:00|346.25|343.45|346.14|343.34|346.35|343.55|346.14|343.34|0
1651026550000|2022-04-27 02:29:10|346.04|343.24|345.42|342.62|346.04|343.24|345.42|342.62|0
1651026560000|2022-04-27 02:29:20|345.52|342.72|345.1|342.3|345.52|342.72|345.1|342.3|0
1651026570000|2022-04-27 02:29:30|345.31|342.51|345.83|343.03|345.93|343.13|345.31|342.51|0
1651026580000|2022-04-27 02:29:40|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1651026590000|2022-04-27 02:29:50|345.62|342.82|345.1|342.3|345.62|342.82|345.1|342.3|0
1651026600000|2022-04-27 02:30:00|344.89|342.09|344.47|341.67|345.1|342.3|344.47|341.67|0
1651026610000|2022-04-27 02:30:10|344.37|341.57|344.26|341.46|344.37|341.57|344.26|341.46|0
1651026620000|2022-04-27 02:30:20|344.68|341.88|345.1|342.3|345.31|342.51|344.68|341.88|0
1651026630000|2022-04-27 02:30:30|345.21|342.41|345.21|342.41|345.31|342.51|345.21|342.41|0
1651026640000|2022-04-27 02:30:40|345.41|342.61|345.72|342.92|345.72|342.92|345.41|342.61|0
1651026660000|2022-04-27 02:31:00|345.83|343.03|346.04|343.24|346.14|343.34|345.83|343.03|0
1651026670000|2022-04-27 02:31:10|345.93|343.13|346.56|343.76|346.56|343.76|345.93|343.13|0
1651026680000|2022-04-27 02:31:20|346.35|343.55|346.14|343.34|346.56|343.76|346.14|343.34|0
1651026690000|2022-04-27 02:31:30|346.04|343.24|345.83|343.03|346.14|343.34|345.83|343.03|0
1651026700000|2022-04-27 02:31:40|345.93|343.13|345.93|343.13|346.04|343.24|345.93|343.13|0
1651026710000|2022-04-27 02:31:50|345.72|342.92|345.93|343.13|345.93|343.13|345.72|342.92|0
1651026720000|2022-04-27 02:32:00|346.35|343.55|345.72|342.92|346.46|343.66|345.72|342.92|0
1651026730000|2022-04-27 02:32:10|345.51|342.71|345.72|342.92|345.93|343.13|345.51|342.71|0
1651026740000|2022-04-27 02:32:20|345.83|343.03|345.51|342.71|345.83|343.03|345.51|342.71|0
1651026750000|2022-04-27 02:32:30|345.2|342.4|345.2|342.4|345.3|342.5|345.2|342.4|0
1651026760000|2022-04-27 02:32:40|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1651026770000|2022-04-27 02:32:50|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651026780000|2022-04-27 02:33:00|345.3|342.5|345.41|342.61|345.51|342.71|345.3|342.5|0
1651026790000|2022-04-27 02:33:10|345.51|342.71|346.04|343.24|346.04|343.24|345.51|342.71|0
1651026800000|2022-04-27 02:33:20|346.46|343.66|346.56|343.76|346.56|343.76|346.46|343.66|0
1651026810000|2022-04-27 02:33:30|346.46|343.66|346.14|343.34|346.46|343.66|346.04|343.24|0
1651026820000|2022-04-27 02:33:40|346.04|343.24|346.14|343.34|346.14|343.34|346.04|343.24|0
1651026830000|2022-04-27 02:33:50|346.04|343.24|345.83|343.03|346.25|343.45|345.83|343.03|0
1651026840000|2022-04-27 02:34:00|345.72|342.92|345.83|343.03|345.83|343.03|345.62|342.82|0
1651026850000|2022-04-27 02:34:10|345.93|343.13|345.93|343.13|346.04|343.24|345.93|343.13|0
1651026860000|2022-04-27 02:34:20|345.83|343.03|345.93|343.13|345.93|343.13|345.62|342.82|0
1651026870000|2022-04-27 02:34:30|345.72|342.92|345.3|342.5|345.72|342.92|345.3|342.5|0
1651026880000|2022-04-27 02:34:40|345.41|342.61|345.83|343.03|345.83|343.03|345.41|342.61|0
1651026890000|2022-04-27 02:34:50|345.3|342.5|345.51|342.71|345.51|342.71|345.3|342.5|0
1651026900000|2022-04-27 02:35:00|345.72|342.92|345.93|343.13|345.93|343.13|345.72|342.92|0
1651026910000|2022-04-27 02:35:10|345.83|343.03|345.72|342.92|345.83|343.03|345.72|342.92|0
1651026920000|2022-04-27 02:35:20|345.83|343.03|345.83|343.03|345.83|343.03|345.72|342.92|0
1651026930000|2022-04-27 02:35:30|345.72|342.92|345.72|342.92|345.72|342.92|345.62|342.82|0
1651026940000|2022-04-27 02:35:40|346.14|343.34|346.04|343.24|346.14|343.34|346.04|343.24|0
1651026950000|2022-04-27 02:35:50|345.93|343.13|346.04|343.24|346.04|343.24|345.93|343.13|0
1651026960000|2022-04-27 02:36:00|346.14|343.34|346.77|343.97|346.77|343.97|346.14|343.34|0
1651026970000|2022-04-27 02:36:10|347.19|344.39|347.3|344.5|347.3|344.5|347.09|344.29|0
1651026980000|2022-04-27 02:36:20|347.4|344.6|346.98|344.18|347.4|344.6|346.98|344.18|0
1651026990000|2022-04-27 02:36:30|346.88|344.08|347.19|344.39|347.19|344.39|346.88|344.08|0
1651027000000|2022-04-27 02:36:40|347.09|344.29|346.98|344.18|347.09|344.29|346.77|343.97|0
1651027010000|2022-04-27 02:36:50|347.09|344.29|347.3|344.5|347.3|344.5|346.98|344.18|0
1651027020000|2022-04-27 02:37:00|347.19|344.39|346.77|343.97|347.19|344.39|346.77|343.97|0
1651027030000|2022-04-27 02:37:10|346.88|344.08|346.98|344.18|346.98|344.18|346.88|344.08|0
1651027040000|2022-04-27 02:37:20|346.77|343.97|346.98|344.18|346.98|344.18|346.77|343.97|0
1651027050000|2022-04-27 02:37:30|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1651027060000|2022-04-27 02:37:40|346.98|344.18|346.77|343.97|346.98|344.18|346.77|343.97|0
1651027070000|2022-04-27 02:37:50|346.67|343.87|346.77|343.97|347.19|344.39|346.67|343.87|0
1651027080000|2022-04-27 02:38:00|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1651027090000|2022-04-27 02:38:10|346.35|343.55|345.51|342.71|346.35|343.55|345.51|342.71|0
1651027100000|2022-04-27 02:38:20|345.62|342.82|345.3|342.5|345.62|342.82|345.3|342.5|0
1651027120000|2022-04-27 02:38:40|345.41|342.61|345.72|342.92|345.72|342.92|345.41|342.61|0
1651027130000|2022-04-27 02:38:50|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1651027140000|2022-04-27 02:39:00|346.14|343.34|346.35|343.55|346.35|343.55|346.14|343.34|0
1651027150000|2022-04-27 02:39:10|346.04|343.24|345.93|343.13|346.04|343.24|345.83|343.03|0
1651027160000|2022-04-27 02:39:20|345.83|343.03|345.72|342.92|345.93|343.13|345.72|342.92|0
1651027170000|2022-04-27 02:39:30|345.83|343.03|345.41|342.61|345.83|343.03|345.41|342.61|0
1651027180000|2022-04-27 02:39:40|345.3|342.5|345.51|342.71|345.51|342.71|345.3|342.5|0
1651027190000|2022-04-27 02:39:50|345.41|342.61|345.2|342.4|345.41|342.61|345.09|342.29|0
1651027200000|2022-04-27 02:40:00|344.88|342.08|344.67|341.87|344.88|342.08|344.57|341.77|0
1651027210000|2022-04-27 02:40:10|344.46|341.66|344.67|341.87|344.67|341.87|344.46|341.66|0
1651027220000|2022-04-27 02:40:20|344.46|341.66|344.67|341.87|344.67|341.87|344.46|341.66|0
1651027230000|2022-04-27 02:40:30|343.84|341.04|344.67|341.87|344.88|342.08|343.84|341.04|0
1651027240000|2022-04-27 02:40:40|344.46|341.66|344.88|342.08|344.88|342.08|344.46|341.66|0
1651027250000|2022-04-27 02:40:50|344.67|341.87|344.78|341.98|344.88|342.08|344.67|341.87|0
1651027260000|2022-04-27 02:41:00|344.67|341.87|342.59|339.79|344.67|341.87|342.59|339.79|0
1651027270000|2022-04-27 02:41:10|342.79|339.99|342.28|339.48|342.79|339.99|342.17|339.37|0
1651027280000|2022-04-27 02:41:20|342.07|339.27|341.96|339.16|342.07|339.27|341.86|339.06|0
1651027290000|2022-04-27 02:41:30|341.86|339.06|342.17|339.37|342.17|339.37|341.86|339.06|0
1651027300000|2022-04-27 02:41:40|342.38|339.58|343|340.2|343|340.2|342.38|339.58|0
1651027310000|2022-04-27 02:41:50|342.79|339.99|342.38|339.58|342.79|339.99|342.38|339.58|0
1651027320000|2022-04-27 02:42:00|342.17|339.37|342.79|339.99|342.79|339.99|342.17|339.37|0
1651027330000|2022-04-27 02:42:10|343.11|340.31|342.59|339.79|343.11|340.31|342.59|339.79|0
1651027340000|2022-04-27 02:42:20|342.79|339.99|342.79|339.99|342.9|340.1|342.79|339.99|0
1651027350000|2022-04-27 02:42:30|343|340.2|343.53|340.73|343.53|340.73|343|340.2|0
1651027360000|2022-04-27 02:42:40|343.21|340.41|343.32|340.52|343.42|340.62|343.21|340.41|0
1651027370000|2022-04-27 02:42:50|343.21|340.41|343.21|340.41|343.21|340.41|343.11|340.31|0
1651027380000|2022-04-27 02:43:00|343|340.2|342.79|339.99|343.21|340.41|342.79|339.99|0
1651027390000|2022-04-27 02:43:10|343|340.2|343|340.2|343.21|340.41|342.9|340.1|0
1651027400000|2022-04-27 02:43:20|342.9|340.1|343|340.2|343|340.2|342.9|340.1|0
1651027410000|2022-04-27 02:43:30|343.11|340.31|343.53|340.73|343.53|340.73|343.11|340.31|0
1651027420000|2022-04-27 02:43:40|342.79|339.99|342.9|340.1|342.9|340.1|342.79|339.99|0
1651027430000|2022-04-27 02:43:50|342.58|339.78|342.38|339.58|342.58|339.78|342.38|339.58|0
1651027440000|2022-04-27 02:44:00|342.17|339.37|340.92|338.12|342.17|339.37|340.92|338.12|0
1651027450000|2022-04-27 02:44:10|341.13|338.33|341.23|338.43|341.33|338.53|341.13|338.33|0
1651027460000|2022-04-27 02:44:20|341.13|338.33|341.75|338.95|341.75|338.95|341.13|338.33|0
1651027470000|2022-04-27 02:44:30|341.96|339.16|341.33|338.53|342.07|339.27|341.33|338.53|0
1651027480000|2022-04-27 02:44:40|341.13|338.33|340.82|338.02|341.13|338.33|340.82|338.02|0
1651027490000|2022-04-27 02:44:50|340.71|337.91|340.71|337.91|340.71|337.91|340.5|337.7|0
1651027500000|2022-04-27 02:45:00|340.92|338.12|341.33|338.53|341.33|338.53|340.92|338.12|0
1651027510000|2022-04-27 02:45:10|341.13|338.33|341.65|338.85|341.65|338.85|341.13|338.33|0
1651027520000|2022-04-27 02:45:20|341.96|339.16|341.75|338.95|341.96|339.16|341.75|338.95|0
1651027530000|2022-04-27 02:45:30|341.96|339.16|341.96|339.16|342.17|339.37|341.96|339.16|0
1651027540000|2022-04-27 02:45:40|341.75|338.95|341.96|339.16|341.96|339.16|341.75|338.95|0
1651027550000|2022-04-27 02:45:50|341.86|339.06|341.96|339.16|341.96|339.16|341.86|339.06|0
1651027560000|2022-04-27 02:46:00|342.17|339.37|341.96|339.16|342.17|339.37|341.96|339.16|0
1651027570000|2022-04-27 02:46:10|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1651027580000|2022-04-27 02:46:20|342.27|339.47|342.17|339.37|342.27|339.47|342.17|339.37|0
1651027590000|2022-04-27 02:46:30|341.96|339.16|341.96|339.16|342.17|339.37|341.96|339.16|0
1651027610000|2022-04-27 02:46:50|341.86|339.06|342.07|339.27|342.07|339.27|341.75|338.95|0
1651027620000|2022-04-27 02:47:00|341.96|339.16|342.58|339.78|342.58|339.78|341.96|339.16|0
1651027630000|2022-04-27 02:47:10|342.69|339.89|342.79|339.99|342.79|339.99|342.69|339.89|0
1651027640000|2022-04-27 02:47:20|342.58|339.78|342.79|339.99|342.79|339.99|342.58|339.78|0
1651027650000|2022-04-27 02:47:30|342.58|339.78|342.79|339.99|342.79|339.99|342.58|339.78|0
1651027660000|2022-04-27 02:47:40|342.58|339.78|343|340.2|343|340.2|342.58|339.78|0
1651027670000|2022-04-27 02:47:50|342.9|340.1|343.11|340.31|343.11|340.31|342.9|340.1|0
1651027680000|2022-04-27 02:48:00|343.21|340.41|343.32|340.52|343.42|340.62|343.21|340.41|0
1651027690000|2022-04-27 02:48:10|343.42|340.62|343.52|340.72|343.52|340.72|343.42|340.62|0
1651027700000|2022-04-27 02:48:20|343.42|340.62|343.63|340.83|343.63|340.83|343.42|340.62|0
1651027710000|2022-04-27 02:48:30|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1651027720000|2022-04-27 02:48:40|343.42|340.62|343.62|340.82|343.62|340.82|343.42|340.62|0
1651027740000|2022-04-27 02:49:00|343.52|340.72|343.42|340.62|343.62|340.82|343.42|340.62|0
1651027750000|2022-04-27 02:49:10|343.52|340.72|343.42|340.62|343.52|340.72|343.42|340.62|0
1651027760000|2022-04-27 02:49:20|343.52|340.72|343.21|340.41|343.52|340.72|343.21|340.41|0
1651027770000|2022-04-27 02:49:30|343.32|340.52|343.32|340.52|343.32|340.52|343.21|340.41|0
1651027780000|2022-04-27 02:49:40|343.21|340.41|342.16|339.36|343.21|340.41|342.16|339.36|0
1651027790000|2022-04-27 02:49:50|342.37|339.57|341.54|338.74|342.37|339.57|341.54|338.74|0
1651027800000|2022-04-27 02:50:00|341.33|338.53|341.75|338.95|341.75|338.95|341.33|338.53|0
1651027810000|2022-04-27 02:50:10|341.96|339.16|342.58|339.78|342.58|339.78|341.96|339.16|0
1651027820000|2022-04-27 02:50:20|342.79|339.99|342.58|339.78|342.79|339.99|342.58|339.78|0
1651027830000|2022-04-27 02:50:30|342.48|339.68|342.37|339.57|342.48|339.68|342.37|339.57|0
1651027840000|2022-04-27 02:50:40|342.58|339.78|342.37|339.57|342.58|339.78|342.37|339.57|0
1651027850000|2022-04-27 02:50:50|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1651027860000|2022-04-27 02:51:00|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1651027870000|2022-04-27 02:51:10|342.27|339.47|341.75|338.95|342.27|339.47|341.75|338.95|0
1651027880000|2022-04-27 02:51:20|341.44|338.64|341.54|338.74|341.54|338.74|341.33|338.53|0
1651027890000|2022-04-27 02:51:30|341.12|338.32|340.29|337.49|341.12|338.32|340.29|337.49|0
1651027900000|2022-04-27 02:51:40|340.19|337.39|340.61|337.81|340.61|337.81|340.19|337.39|0
1651027910000|2022-04-27 02:51:50|340.5|337.7|340.19|337.39|340.5|337.7|340.19|337.39|0
1651027920000|2022-04-27 02:52:00|340.08|337.28|339.87|337.07|340.08|337.28|339.87|337.07|0
1651027930000|2022-04-27 02:52:10|339.67|336.87|340.5|337.7|340.5|337.7|339.67|336.87|0
1651027940000|2022-04-27 02:52:20|340.71|337.91|340.5|337.7|340.71|337.91|340.5|337.7|0
1651027950000|2022-04-27 02:52:30|340.08|337.28|339.67|336.87|340.08|337.28|339.67|336.87|0
1651027960000|2022-04-27 02:52:40|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1651027970000|2022-04-27 02:52:50|339.25|336.45|339.25|336.45|339.46|336.66|339.25|336.45|0
1651027980000|2022-04-27 02:53:00|338.84|336.04|338.84|336.04|339.04|336.24|338.84|336.04|0
1651027990000|2022-04-27 02:53:10|339.04|336.24|339.04|336.24|339.04|336.24|338.94|336.14|0
1651028000000|2022-04-27 02:53:20|338.84|336.04|339.46|336.66|339.46|336.66|338.84|336.04|0
1651028010000|2022-04-27 02:53:30|339.36|336.56|339.25|336.45|339.36|336.56|339.25|336.45|0
1651028020000|2022-04-27 02:53:40|339.46|336.66|339.46|336.66|339.67|336.87|339.25|336.45|0
1651028030000|2022-04-27 02:53:50|338.63|335.83|338.63|335.83|338.83|336.03|338.63|335.83|0
1651028040000|2022-04-27 02:54:00|338.83|336.03|338.42|335.62|338.83|336.03|338.42|335.62|0
1651028050000|2022-04-27 02:54:10|337.38|334.58|336.76|333.96|337.38|334.58|336.76|333.96|0
1651028060000|2022-04-27 02:54:20|337.18|334.38|337.7|334.9|337.7|334.9|337.18|334.38|0
1651028070000|2022-04-27 02:54:30|337.91|335.11|338.21|335.41|338.21|335.41|337.8|335|0
1651028080000|2022-04-27 02:54:40|338.11|335.31|338|335.2|338.11|335.31|338|335.2|0
1651028090000|2022-04-27 02:54:50|337.91|335.11|338.11|335.31|338.21|335.41|337.91|335.11|0
1651028100000|2022-04-27 02:55:00|338|335.2|338.63|335.83|338.63|335.83|338|335.2|0
1651028110000|2022-04-27 02:55:10|339.25|336.45|339.15|336.35|339.46|336.66|339.15|336.35|0
1651028120000|2022-04-27 02:55:20|339.25|336.45|339.46|336.66|339.46|336.66|339.25|336.45|0
1651028130000|2022-04-27 02:55:30|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1651028140000|2022-04-27 02:55:40|339.46|336.66|339.46|336.66|339.66|336.86|339.46|336.66|0
1651028150000|2022-04-27 02:55:50|339.25|336.45|339.04|336.24|339.25|336.45|339.04|336.24|0
1651028160000|2022-04-27 02:56:00|338.83|336.03|338.63|335.83|338.83|336.03|338.63|335.83|0
1651028170000|2022-04-27 02:56:10|338.53|335.73|338.63|335.83|338.73|335.93|338.53|335.73|0
1651028180000|2022-04-27 02:56:20|338.53|335.73|338.63|335.83|338.63|335.83|338.53|335.73|0
1651028190000|2022-04-27 02:56:30|338.53|335.73|337.8|335|338.53|335.73|337.8|335|0
1651028200000|2022-04-27 02:56:40|337.7|334.9|337.28|334.48|337.7|334.9|337.28|334.48|0
1651028210000|2022-04-27 02:56:50|337.38|334.58|338|335.2|338|335.2|337.38|334.58|0
1651028220000|2022-04-27 02:57:00|338.11|335.31|337.59|334.79|338.11|335.31|337.59|334.79|0
1651028240000|2022-04-27 02:57:20|337.38|334.58|337.38|334.58|337.38|334.58|337.17|334.37|0
1651028250000|2022-04-27 02:57:30|337.59|334.79|338.32|335.52|338.32|335.52|337.59|334.79|0
1651028260000|2022-04-27 02:57:40|338.42|335.62|338.83|336.03|338.94|336.14|338.42|335.62|0
1651028270000|2022-04-27 02:57:50|338.73|335.93|338.63|335.83|338.73|335.93|338.42|335.62|0
1651028280000|2022-04-27 02:58:00|338.42|335.62|338.63|335.83|338.63|335.83|338.42|335.62|0
1651028290000|2022-04-27 02:58:10|338.21|335.41|338|335.2|338.21|335.41|338|335.2|0
1651028300000|2022-04-27 02:58:20|338.21|335.41|338.42|335.62|338.42|335.62|338.21|335.41|0
1651028310000|2022-04-27 02:58:30|338.32|335.52|338|335.2|338.42|335.62|338|335.2|0
1651028320000|2022-04-27 02:58:40|338.62|335.82|338.83|336.03|338.83|336.03|338.62|335.82|0
1651028330000|2022-04-27 02:58:50|339.25|336.45|338.62|335.82|339.25|336.45|338.42|335.62|0
1651028340000|2022-04-27 02:59:00|338.21|335.41|338.42|335.62|338.42|335.62|338.21|335.41|0
1651028350000|2022-04-27 02:59:10|338.21|335.41|338|335.2|338.21|335.41|338|335.2|0
1651028360000|2022-04-27 02:59:20|338.11|335.31|337.79|334.99|338.11|335.31|337.79|334.99|0
1651028370000|2022-04-27 02:59:30|337.9|335.1|337.79|334.99|337.9|335.1|337.79|334.99|0
1651028380000|2022-04-27 02:59:40|338|335.2|338|335.2|338|335.2|338|335.2|0
1651028390000|2022-04-27 02:59:50|337.79|334.99|337.79|334.99|337.79|334.99|337.7|334.9|0
1651028400000|2022-04-27 03:00:00|337.59|334.79|337.79|334.99|337.79|334.99|337.59|334.79|0
1651028410000|2022-04-27 03:00:10|338|335.2|337.38|334.58|338|335.2|337.38|334.58|0
1651028420000|2022-04-27 03:00:20|337.49|334.69|338|335.2|338|335.2|337.49|334.69|0
1651028440000|2022-04-27 03:00:40|338.11|335.31|338.42|335.62|338.42|335.62|338.11|335.31|0
1651028450000|2022-04-27 03:00:50|338.32|335.52|338|335.2|338.32|335.52|338|335.2|0
1651028460000|2022-04-27 03:01:00|338.11|335.31|338.42|335.62|338.42|335.62|338.11|335.31|0
1651028470000|2022-04-27 03:01:10|338.21|335.41|338|335.2|338.21|335.41|338|335.2|0
1651028480000|2022-04-27 03:01:20|338.11|335.31|337.59|334.79|338.11|335.31|337.59|334.79|0
1651028490000|2022-04-27 03:01:30|337.28|334.48|337.17|334.37|337.28|334.48|337.17|334.37|0
1651028500000|2022-04-27 03:01:40|337.59|334.79|338.21|335.41|338.21|335.41|337.59|334.79|0
1651028510000|2022-04-27 03:01:50|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1651028520000|2022-04-27 03:02:00|338.42|335.62|338.62|335.82|338.62|335.82|338.42|335.62|0
1651028530000|2022-04-27 03:02:10|338.73|335.93|338.83|336.03|338.83|336.03|338.62|335.82|0
1651028540000|2022-04-27 03:02:20|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1651028550000|2022-04-27 03:02:30|339.25|336.45|338.62|335.82|339.25|336.45|338.62|335.82|0
1651028560000|2022-04-27 03:02:40|338.42|335.62|338.42|335.62|338.52|335.72|338.42|335.62|0
1651028570000|2022-04-27 03:02:50|338.62|335.82|339.04|336.24|339.04|336.24|338.62|335.82|0
1651028580000|2022-04-27 03:03:00|339.15|336.35|339.25|336.45|339.45|336.65|339.15|336.35|0
1651028590000|2022-04-27 03:03:10|339.35|336.55|339.25|336.45|339.45|336.65|339.25|336.45|0
1651028600000|2022-04-27 03:03:20|339.35|336.55|339.25|336.45|339.45|336.65|339.25|336.45|0
1651028620000|2022-04-27 03:03:40|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1651028630000|2022-04-27 03:03:50|338.83|336.03|338.83|336.03|338.94|336.14|338.83|336.03|0
1651028640000|2022-04-27 03:04:00|338.62|335.82|338.83|336.03|338.83|336.03|338.62|335.82|0
1651028650000|2022-04-27 03:04:10|339.04|336.24|338.83|336.03|339.04|336.24|338.83|336.03|0
1651028660000|2022-04-27 03:04:20|338.73|335.93|339.04|336.24|339.04|336.24|338.73|335.93|0
1651028670000|2022-04-27 03:04:30|338.83|336.03|338.73|335.93|338.83|336.03|338.62|335.82|0
1651028680000|2022-04-27 03:04:40|338.62|335.82|338.62|335.82|338.62|335.82|338.52|335.72|0
1651028690000|2022-04-27 03:04:50|338.52|335.72|338.11|335.31|338.62|335.82|338.11|335.31|0
1651028700000|2022-04-27 03:05:00|338|335.2|337.9|335.1|338|335.2|337.9|335.1|0
1651028710000|2022-04-27 03:05:10|338.21|335.41|338.11|335.31|338.21|335.41|338|335.2|0
1651028720000|2022-04-27 03:05:20|338|335.2|338.11|335.31|338.11|335.31|338|335.2|0
1651028730000|2022-04-27 03:05:30|338.21|335.41|338.41|335.61|338.41|335.61|338.11|335.31|0
1651028740000|2022-04-27 03:05:40|338.62|335.82|338.41|335.61|338.62|335.82|338.41|335.61|0
1651028750000|2022-04-27 03:05:50|338.21|335.41|338|335.2|338.21|335.41|338|335.2|0
1651028760000|2022-04-27 03:06:00|337.9|335.1|338.11|335.31|338.11|335.31|337.79|334.99|0
1651028770000|2022-04-27 03:06:10|337.9|335.1|338|335.2|338|335.2|337.79|334.99|0
1651028780000|2022-04-27 03:06:20|337.9|335.1|338|335.2|338|335.2|337.9|335.1|0
1651028790000|2022-04-27 03:06:30|338.11|335.31|338.21|335.41|338.21|335.41|338.11|335.31|0
1651028800000|2022-04-27 03:06:40|338.41|335.61|338.41|335.61|338.41|335.61|338.31|335.51|0
1651028810000|2022-04-27 03:06:50|338.21|335.41|338.41|335.61|338.41|335.61|338.21|335.41|0
1651028820000|2022-04-27 03:07:00|338.62|335.82|338.41|335.61|338.62|335.82|338.41|335.61|0
1651028830000|2022-04-27 03:07:10|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1651028840000|2022-04-27 03:07:20|338.21|335.41|338.11|335.31|338.21|335.41|338.11|335.31|0
1651028850000|2022-04-27 03:07:30|338.31|335.51|338.41|335.61|338.41|335.61|338.11|335.31|0
1651028860000|2022-04-27 03:07:40|338.73|335.93|339.24|336.44|339.24|336.44|338.73|335.93|0
1651028870000|2022-04-27 03:07:50|339.04|336.24|339.04|336.24|339.04|336.24|338.83|336.03|0
1651028880000|2022-04-27 03:08:00|339.14|336.34|338.94|336.14|339.14|336.34|338.94|336.14|0
1651028890000|2022-04-27 03:08:10|339.24|336.44|339.45|336.65|339.45|336.65|339.24|336.44|0
1651028900000|2022-04-27 03:08:20|339.24|336.44|339.24|336.44|339.24|336.44|339.14|336.34|0
1651028910000|2022-04-27 03:08:30|338.94|336.14|339.03|336.23|339.14|336.34|338.94|336.14|0
1651028920000|2022-04-27 03:08:40|339.24|336.44|339.35|336.55|339.45|336.65|339.24|336.44|0
1651028930000|2022-04-27 03:08:50|339.24|336.44|339.14|336.34|339.24|336.44|339.14|336.34|0
1651028940000|2022-04-27 03:09:00|339.03|336.23|339.14|336.34|339.14|336.34|339.03|336.23|0
1651028950000|2022-04-27 03:09:10|339.24|336.44|339.56|336.76|339.56|336.76|339.24|336.44|0
1651028960000|2022-04-27 03:09:20|339.66|336.86|339.24|336.44|339.66|336.86|339.24|336.44|0
1651028970000|2022-04-27 03:09:30|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1651028990000|2022-04-27 03:09:50|339.14|336.34|339.24|336.44|339.24|336.44|339.14|336.34|0
1651029000000|2022-04-27 03:10:00|339.45|336.65|339.56|336.76|339.56|336.76|339.45|336.65|0
1651029010000|2022-04-27 03:10:10|339.66|336.86|339.24|336.44|339.66|336.86|339.24|336.44|0
1651029020000|2022-04-27 03:10:20|339.03|336.23|338.83|336.03|339.03|336.23|338.83|336.03|0
1651029030000|2022-04-27 03:10:30|338.93|336.13|339.14|336.34|339.14|336.34|338.93|336.13|0
1651029040000|2022-04-27 03:10:40|339.24|336.44|338.31|335.51|339.24|336.44|338.31|335.51|0
1651029050000|2022-04-27 03:10:50|338.62|335.82|338.2|335.4|338.62|335.82|338.2|335.4|0
1651029060000|2022-04-27 03:11:00|338.41|335.61|338.31|335.51|338.41|335.61|338.31|335.51|0
1651029070000|2022-04-27 03:11:10|338.2|335.4|338.41|335.61|338.41|335.61|338.2|335.4|0
1651029080000|2022-04-27 03:11:20|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1651029090000|2022-04-27 03:11:30|338.1|335.3|338.2|335.4|338.2|335.4|338.1|335.3|0
1651029100000|2022-04-27 03:11:40|338|335.2|338|335.2|338|335.2|338|335.2|0
1651029110000|2022-04-27 03:11:50|337.79|334.99|337.17|334.37|337.79|334.99|337.17|334.37|0
1651029120000|2022-04-27 03:12:00|337.37|334.57|337.48|334.68|337.48|334.68|337.37|334.57|0
1651029130000|2022-04-27 03:12:10|337.37|334.57|337.58|334.78|337.58|334.78|337.37|334.57|0
1651029140000|2022-04-27 03:12:20|337.27|334.47|337.58|334.78|337.58|334.78|337.27|334.47|0
1651029150000|2022-04-27 03:12:30|337.69|334.89|337.58|334.78|337.69|334.89|337.58|334.78|0
1651029160000|2022-04-27 03:12:40|338|335.2|337.58|334.78|338|335.2|337.58|334.78|0
1651029170000|2022-04-27 03:12:50|337.79|334.99|338|335.2|338|335.2|337.79|334.99|0
1651029180000|2022-04-27 03:13:00|338.41|335.61|339.24|336.44|339.24|336.44|338.41|335.61|0
1651029190000|2022-04-27 03:13:10|339.14|336.34|339.03|336.23|339.14|336.34|339.03|336.23|0
1651029200000|2022-04-27 03:13:20|338.82|336.02|339.03|336.23|339.03|336.23|338.82|336.02|0
1651029220000|2022-04-27 03:13:40|338.52|335.72|338.62|335.82|338.62|335.82|338.52|335.72|0
1651029230000|2022-04-27 03:13:50|338.73|335.93|338.31|335.51|338.73|335.93|338.31|335.51|0
1651029240000|2022-04-27 03:14:00|338.41|335.61|337.79|334.99|338.41|335.61|337.79|334.99|0
1651029250000|2022-04-27 03:14:10|338.1|335.3|338.2|335.4|338.2|335.4|338.1|335.3|0
1651029260000|2022-04-27 03:14:20|338.1|335.3|338.2|335.4|338.2|335.4|338.1|335.3|0
1651029270000|2022-04-27 03:14:30|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651029300000|2022-04-27 03:15:00|338.2|335.4|337.99|335.19|338.2|335.4|337.99|335.19|0
1651029310000|2022-04-27 03:15:10|338.2|335.4|338.31|335.51|338.31|335.51|338.1|335.3|0
1651029320000|2022-04-27 03:15:20|338.82|336.02|339.14|336.34|339.14|336.34|338.82|336.02|0
1651029330000|2022-04-27 03:15:30|339.24|336.44|339.03|336.23|339.35|336.55|339.03|336.23|0
1651029340000|2022-04-27 03:15:40|339.14|336.34|339.03|336.23|339.14|336.34|339.03|336.23|0
1651029350000|2022-04-27 03:15:50|339.24|336.44|339.14|336.34|339.24|336.44|339.14|336.34|0
1651029360000|2022-04-27 03:16:00|339.24|336.44|339.35|336.55|339.35|336.55|339.24|336.44|0
1651029370000|2022-04-27 03:16:10|339.24|336.44|339.86|337.06|339.86|337.06|339.24|336.44|0
1651029380000|2022-04-27 03:16:20|339.97|337.17|340.18|337.38|340.28|337.48|339.97|337.17|0
1651029390000|2022-04-27 03:16:30|340.07|337.27|340.18|337.38|340.28|337.48|340.07|337.27|0
1651029400000|2022-04-27 03:16:40|340.07|337.27|339.86|337.06|340.07|337.27|339.86|337.06|0
1651029410000|2022-04-27 03:16:50|339.97|337.17|340.07|337.27|340.18|337.38|339.97|337.17|0
1651029420000|2022-04-27 03:17:00|339.97|337.17|339.86|337.06|339.97|337.17|339.86|337.06|0
1651029430000|2022-04-27 03:17:10|340.07|337.27|340.07|337.27|340.18|337.38|340.07|337.27|0
1651029440000|2022-04-27 03:17:20|339.97|337.17|339.97|337.17|339.97|337.17|339.97|337.17|0
1651029450000|2022-04-27 03:17:30|339.76|336.96|339.35|336.55|339.86|337.06|339.35|336.55|0
1651029460000|2022-04-27 03:17:40|339.45|336.65|339.86|337.06|339.86|337.06|339.45|336.65|0
1651029470000|2022-04-27 03:17:50|339.76|336.96|339.76|336.96|339.76|336.96|339.65|336.85|0
1651029480000|2022-04-27 03:18:00|339.65|336.85|339.24|336.44|339.76|336.96|339.24|336.44|0
1651029490000|2022-04-27 03:18:10|339.14|336.34|339.24|336.44|339.45|336.65|339.14|336.34|0
1651029500000|2022-04-27 03:18:20|339.45|336.65|339.65|336.85|339.65|336.85|339.24|336.44|0
1651029510000|2022-04-27 03:18:30|339.45|336.65|339.35|336.55|339.45|336.65|339.35|336.55|0
1651029520000|2022-04-27 03:18:40|339.45|336.65|339.45|336.65|339.55|336.75|339.45|336.65|0
1651029530000|2022-04-27 03:18:50|339.76|336.96|340.18|337.38|340.18|337.38|339.76|336.96|0
1651029540000|2022-04-27 03:19:00|340.07|337.27|340.28|337.48|340.28|337.48|340.07|337.27|0
1651029550000|2022-04-27 03:19:10|340.48|337.68|340.9|338.1|340.9|338.1|340.48|337.68|0
1651029560000|2022-04-27 03:19:20|340.69|337.89|340.9|338.1|340.9|338.1|340.69|337.89|0
1651029570000|2022-04-27 03:19:30|341.11|338.31|341.11|338.31|341.11|338.31|341.11|338.31|0
1651029580000|2022-04-27 03:19:40|340.9|338.1|341.01|338.21|341.01|338.21|340.9|338.1|0
1651029590000|2022-04-27 03:19:50|341.11|338.31|340.69|337.89|341.11|338.31|340.69|337.89|0
1651029600000|2022-04-27 03:20:00|340.59|337.79|340.59|337.79|340.59|337.79|340.48|337.68|0
1651029610000|2022-04-27 03:20:10|340.48|337.68|340.69|337.89|340.69|337.89|340.38|337.58|0
1651029620000|2022-04-27 03:20:20|340.48|337.68|340.69|337.89|340.69|337.89|340.48|337.68|0
1651029630000|2022-04-27 03:20:30|340.48|337.68|340.28|337.48|340.59|337.79|340.28|337.48|0
1651029640000|2022-04-27 03:20:40|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1651029650000|2022-04-27 03:20:50|340.28|337.48|339.76|336.96|340.28|337.48|339.76|336.96|0
1651029660000|2022-04-27 03:21:00|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651029680000|2022-04-27 03:21:20|339.97|337.17|340.18|337.38|340.18|337.38|339.97|337.17|0
1651029690000|2022-04-27 03:21:30|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1651029700000|2022-04-27 03:21:40|340.38|337.58|340.48|337.68|340.48|337.68|340.38|337.58|0
1651029710000|2022-04-27 03:21:50|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1651029720000|2022-04-27 03:22:00|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1651029730000|2022-04-27 03:22:10|340.38|337.58|340.27|337.47|340.38|337.58|340.27|337.47|0
1651029740000|2022-04-27 03:22:20|340.38|337.58|340.27|337.47|340.48|337.68|340.27|337.47|0
1651029750000|2022-04-27 03:22:30|340.38|337.58|339.86|337.06|340.38|337.58|339.86|337.06|0
1651029760000|2022-04-27 03:22:40|340.17|337.37|340.07|337.27|340.17|337.37|340.07|337.27|0
1651029770000|2022-04-27 03:22:50|340.27|337.47|340.27|337.47|340.27|337.47|340.17|337.37|0
1651029780000|2022-04-27 03:23:00|340.17|337.37|340.48|337.68|340.48|337.68|340.17|337.37|0
1651029790000|2022-04-27 03:23:10|340.59|337.79|340.27|337.47|340.59|337.79|340.27|337.47|0
1651029800000|2022-04-27 03:23:20|340.17|337.37|340.27|337.47|340.27|337.47|340.17|337.37|0
1651029810000|2022-04-27 03:23:30|340.38|337.58|340.38|337.58|340.38|337.58|340.27|337.47|0
1651029820000|2022-04-27 03:23:40|340.27|337.47|340.07|337.27|340.27|337.47|340.07|337.27|0
1651029830000|2022-04-27 03:23:50|340.17|337.37|340.07|337.27|340.17|337.37|340.07|337.27|0
1651029840000|2022-04-27 03:24:00|340.17|337.37|339.86|337.06|340.17|337.37|339.86|337.06|0
1651029850000|2022-04-27 03:24:10|339.97|337.17|340.07|337.27|340.07|337.27|339.97|337.17|0
1651029880000|2022-04-27 03:24:40|339.97|337.17|339.86|337.06|339.97|337.17|339.86|337.06|0
1651029890000|2022-04-27 03:24:50|339.97|337.17|340.07|337.27|340.07|337.27|339.97|337.17|0
1651029900000|2022-04-27 03:25:00|339.86|337.06|339.86|337.06|339.86|337.06|339.86|337.06|0
1651029920000|2022-04-27 03:25:20|340.07|337.27|339.97|337.17|340.07|337.27|339.97|337.17|0
1651029930000|2022-04-27 03:25:30|339.86|337.06|339.86|337.06|340.17|337.37|339.86|337.06|0
1651029940000|2022-04-27 03:25:40|339.76|336.96|339.65|336.85|339.76|336.96|339.65|336.85|0
1651029950000|2022-04-27 03:25:50|339.44|336.64|339.65|336.85|339.65|336.85|339.44|336.64|0
1651029980000|2022-04-27 03:26:20|339.44|336.64|339.13|336.33|339.44|336.64|339.13|336.33|0
1651029990000|2022-04-27 03:26:30|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1651030000000|2022-04-27 03:26:40|339.23|336.43|339.44|336.64|339.44|336.64|339.23|336.43|0
1651030020000|2022-04-27 03:27:00|339.65|336.85|337.78|334.98|339.65|336.85|337.57|334.77|0
1651030030000|2022-04-27 03:27:10|337.99|335.19|338.61|335.81|338.61|335.81|337.99|335.19|0
1651030040000|2022-04-27 03:27:20|338.82|336.02|338.61|335.81|338.82|336.02|338.61|335.81|0
1651030050000|2022-04-27 03:27:30|338.72|335.92|338.82|336.02|338.82|336.02|338.72|335.92|0
1651030060000|2022-04-27 03:27:40|339.03|336.23|338.61|335.81|339.03|336.23|338.61|335.81|0
1651030070000|2022-04-27 03:27:50|338.82|336.02|338.72|335.92|338.82|336.02|338.72|335.92|0
1651030080000|2022-04-27 03:28:00|338.61|335.81|338.82|336.02|338.82|336.02|338.61|335.81|0
1651030090000|2022-04-27 03:28:10|339.02|336.22|339.02|336.22|339.23|336.43|339.02|336.22|0
1651030100000|2022-04-27 03:28:20|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1651030110000|2022-04-27 03:28:30|339.02|336.22|339.23|336.43|339.23|336.43|339.02|336.22|0
1651030120000|2022-04-27 03:28:40|339.13|336.33|339.02|336.22|339.13|336.33|339.02|336.22|0
1651030140000|2022-04-27 03:29:00|338.82|336.02|338.92|336.12|339.02|336.22|338.82|336.02|0
1651030150000|2022-04-27 03:29:10|338.82|336.02|338.19|335.39|338.82|336.02|338.19|335.39|0
1651030160000|2022-04-27 03:29:20|337.99|335.19|337.99|335.19|338.19|335.39|337.99|335.19|0
1651030170000|2022-04-27 03:29:30|338.19|335.39|338.51|335.71|338.51|335.71|338.19|335.39|0
1651030180000|2022-04-27 03:29:40|338.61|335.81|338.82|336.02|338.82|336.02|338.61|335.81|0
1651030190000|2022-04-27 03:29:50|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1651030200000|2022-04-27 03:30:00|338.51|335.71|339.13|336.33|339.13|336.33|338.51|335.71|0
1651030210000|2022-04-27 03:30:10|339.23|336.43|339.02|336.22|339.23|336.43|339.02|336.22|0
1651030220000|2022-04-27 03:30:20|339.23|336.43|339.44|336.64|339.44|336.64|339.23|336.43|0
1651030250000|2022-04-27 03:30:50|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1651030260000|2022-04-27 03:31:00|339.44|336.64|339.65|336.85|339.65|336.85|339.44|336.64|0
1651030280000|2022-04-27 03:31:20|339.85|337.05|340.06|337.26|340.06|337.26|339.85|337.05|0
1651030290000|2022-04-27 03:31:30|340.38|337.58|340.27|337.47|340.38|337.58|340.27|337.47|0
1651030300000|2022-04-27 03:31:40|340.06|337.26|340.06|337.26|340.06|337.26|339.96|337.16|0
1651030310000|2022-04-27 03:31:50|339.85|337.05|340.06|337.26|340.06|337.26|339.85|337.05|0
1651030320000|2022-04-27 03:32:00|340.27|337.47|340.06|337.26|340.27|337.47|340.06|337.26|0
1651030330000|2022-04-27 03:32:10|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1651030340000|2022-04-27 03:32:20|339.96|337.16|339.23|336.43|340.06|337.26|339.23|336.43|0
1651030350000|2022-04-27 03:32:30|339.02|336.22|338.19|335.39|339.02|336.22|338.19|335.39|0
1651030360000|2022-04-27 03:32:40|338.4|335.6|338.51|335.71|338.51|335.71|338.4|335.6|0
1651030370000|2022-04-27 03:32:50|338.4|335.6|338.92|336.12|339.02|336.22|338.4|335.6|0
1651030380000|2022-04-27 03:33:00|338.81|336.01|339.02|336.22|339.02|336.22|338.72|335.92|0
1651030390000|2022-04-27 03:33:10|339.23|336.43|338.92|336.12|339.23|336.43|338.92|336.12|0
1651030400000|2022-04-27 03:33:20|338.81|336.01|338.71|335.91|338.81|336.01|338.71|335.91|0
1651030410000|2022-04-27 03:33:30|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1651030420000|2022-04-27 03:33:40|338.71|335.91|338.61|335.81|338.71|335.91|338.61|335.81|0
1651030430000|2022-04-27 03:33:50|338.4|335.6|338.3|335.5|338.4|335.6|338.19|335.39|0
1651030440000|2022-04-27 03:34:00|338.19|335.39|338.51|335.71|338.51|335.71|338.19|335.39|0
1651030450000|2022-04-27 03:34:10|338.4|335.6|338.61|335.81|338.61|335.81|338.3|335.5|0
1651030460000|2022-04-27 03:34:20|338.51|335.71|338.4|335.6|338.61|335.81|338.4|335.6|0
1651030470000|2022-04-27 03:34:30|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1651030480000|2022-04-27 03:34:40|338.4|335.6|338.51|335.71|338.51|335.71|338.4|335.6|0
1651030490000|2022-04-27 03:34:50|338.4|335.6|338.3|335.5|338.4|335.6|338.3|335.5|0
1651030500000|2022-04-27 03:35:00|338.4|335.6|338.51|335.71|338.51|335.71|338.4|335.6|0
1651030510000|2022-04-27 03:35:10|338.4|335.6|338.51|335.71|338.51|335.71|338.4|335.6|0
1651030520000|2022-04-27 03:35:20|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1651030530000|2022-04-27 03:35:30|338.51|335.71|338.61|335.81|338.61|335.81|338.51|335.71|0
1651030540000|2022-04-27 03:35:40|338.81|336.01|338.92|336.12|338.92|336.12|338.81|336.01|0
1651030550000|2022-04-27 03:35:50|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1651030560000|2022-04-27 03:36:00|338.61|335.81|338.71|335.91|338.81|336.01|338.61|335.81|0
1651030570000|2022-04-27 03:36:10|338.61|335.81|338.61|335.81|338.61|335.81|338.51|335.71|0
1651030580000|2022-04-27 03:36:20|338.4|335.6|338.61|335.81|338.61|335.81|338.4|335.6|0
1651030590000|2022-04-27 03:36:30|338.51|335.71|338.19|335.39|338.51|335.71|338.19|335.39|0
1651030610000|2022-04-27 03:36:50|338.61|335.81|338.4|335.6|338.61|335.81|338.4|335.6|0
1651030620000|2022-04-27 03:37:00|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1651030630000|2022-04-27 03:37:10|338.61|335.81|338.71|335.91|338.81|336.01|338.61|335.81|0
1651030640000|2022-04-27 03:37:20|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1651030650000|2022-04-27 03:37:30|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1651030660000|2022-04-27 03:37:40|338.81|336.01|338.51|335.71|338.81|336.01|338.51|335.71|0
1651030670000|2022-04-27 03:37:50|338.6|335.8|338.4|335.6|338.6|335.8|338.4|335.6|0
1651030680000|2022-04-27 03:38:00|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1651030690000|2022-04-27 03:38:10|338.4|335.6|338.6|335.8|338.6|335.8|338.4|335.6|0
1651030700000|2022-04-27 03:38:20|338.5|335.7|338.6|335.8|338.6|335.8|338.5|335.7|0
1651030720000|2022-04-27 03:38:40|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1651030730000|2022-04-27 03:38:50|338.6|335.8|338.6|335.8|338.6|335.8|338.5|335.7|0
1651030740000|2022-04-27 03:39:00|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1651030750000|2022-04-27 03:39:10|338.19|335.39|338.4|335.6|338.4|335.6|338.19|335.39|0
1651030760000|2022-04-27 03:39:20|338.3|335.5|338.19|335.39|338.3|335.5|338.19|335.39|0
1651030780000|2022-04-27 03:39:40|338.09|335.29|337.98|335.18|338.19|335.39|337.98|335.18|0
1651030800000|2022-04-27 03:40:00|338.09|335.29|337.98|335.18|338.09|335.29|337.98|335.18|0
1651030820000|2022-04-27 03:40:20|337.57|334.77|337.36|334.56|337.57|334.77|337.36|334.56|0
1651030830000|2022-04-27 03:40:30|336.94|334.14|337.05|334.25|337.05|334.25|336.94|334.14|0
1651030840000|2022-04-27 03:40:40|337.15|334.35|337.15|334.35|337.15|334.35|336.94|334.14|0
1651030850000|2022-04-27 03:40:50|337.36|334.56|337.26|334.46|337.36|334.56|337.26|334.46|0
1651030860000|2022-04-27 03:41:00|337.36|334.56|337.26|334.46|337.36|334.56|337.26|334.46|0
1651030870000|2022-04-27 03:41:10|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651030880000|2022-04-27 03:41:20|337.98|335.18|337.98|335.18|337.98|335.18|337.88|335.08|0
1651030890000|2022-04-27 03:41:30|338.09|335.29|338.4|335.6|338.5|335.7|338.09|335.29|0
1651030900000|2022-04-27 03:41:40|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1651030920000|2022-04-27 03:42:00|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1651030930000|2022-04-27 03:42:10|338.92|336.12|338.81|336.01|339.02|336.22|338.81|336.01|0
1651030940000|2022-04-27 03:42:20|339.02|336.22|338.81|336.01|339.02|336.22|338.81|336.01|0
1651030950000|2022-04-27 03:42:30|338.92|336.12|339.13|336.33|339.13|336.33|338.92|336.12|0
1651030960000|2022-04-27 03:42:40|339.23|336.43|338.92|336.12|339.23|336.43|338.92|336.12|0
1651030970000|2022-04-27 03:42:50|338.81|336.01|339.02|336.22|339.02|336.22|338.81|336.01|0
1651030980000|2022-04-27 03:43:00|338.92|336.12|338.71|335.91|338.92|336.12|338.71|335.91|0
1651030990000|2022-04-27 03:43:10|338.81|336.01|338.71|335.91|338.81|336.01|338.71|335.91|0
1651031000000|2022-04-27 03:43:20|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1651031020000|2022-04-27 03:43:40|338.71|335.91|338.81|336.01|338.81|336.01|338.71|335.91|0
1651031030000|2022-04-27 03:43:50|339.02|336.22|338.92|336.12|339.02|336.22|338.92|336.12|0
1651031040000|2022-04-27 03:44:00|338.81|336.01|338.5|335.7|338.81|336.01|338.5|335.7|0
1651031050000|2022-04-27 03:44:10|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1651031100000|2022-04-27 03:45:00|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1651031110000|2022-04-27 03:45:10|338.6|335.8|337.98|335.18|338.6|335.8|337.77|334.97|0
1651031120000|2022-04-27 03:45:20|337.77|334.97|337.77|334.97|337.77|334.97|337.56|334.76|0
1651031130000|2022-04-27 03:45:30|337.15|334.35|337.15|334.35|337.36|334.56|337.15|334.35|0
1651031140000|2022-04-27 03:45:40|337.36|334.56|337.36|334.56|337.36|334.56|337.15|334.35|0
1651031150000|2022-04-27 03:45:50|337.56|334.76|337.36|334.56|337.56|334.76|337.15|334.35|0
1651031160000|2022-04-27 03:46:00|337.15|334.35|337.98|335.18|337.98|335.18|337.15|334.35|0
1651031170000|2022-04-27 03:46:10|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1651031180000|2022-04-27 03:46:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651031190000|2022-04-27 03:46:30|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651031200000|2022-04-27 03:46:40|337.15|334.35|337.15|334.35|337.26|334.46|337.15|334.35|0
1651031220000|2022-04-27 03:47:00|336.94|334.14|336.53|333.73|336.94|334.14|336.53|333.73|0
1651031230000|2022-04-27 03:47:10|336.63|333.83|336.94|334.14|336.94|334.14|336.63|333.83|0
1651031250000|2022-04-27 03:47:30|336.84|334.04|336.63|333.83|336.84|334.04|336.63|333.83|0
1651031260000|2022-04-27 03:47:40|334.46|331.66|335.29|332.49|335.49|332.69|334.46|331.66|0
1651031270000|2022-04-27 03:47:50|335.08|332.28|334.46|331.66|335.08|332.28|334.46|331.66|0
1651031280000|2022-04-27 03:48:00|335.08|332.28|334.25|331.45|335.08|332.28|334.25|331.45|0
1651031290000|2022-04-27 03:48:10|334.46|331.66|334.46|331.66|334.46|331.66|334.36|331.56|0
1651031300000|2022-04-27 03:48:20|334.67|331.87|335.08|332.28|335.08|332.28|334.67|331.87|0
1651031310000|2022-04-27 03:48:30|335.29|332.49|335.7|332.9|335.7|332.9|335.29|332.49|0
1651031320000|2022-04-27 03:48:40|335.49|332.69|335.7|332.9|335.7|332.9|335.49|332.69|0
1651031330000|2022-04-27 03:48:50|335.91|333.11|335.49|332.69|335.91|333.11|335.49|332.69|0
1651031340000|2022-04-27 03:49:00|335.6|332.8|335.49|332.69|335.6|332.8|335.49|332.69|0
1651031350000|2022-04-27 03:49:10|335.39|332.59|335.7|332.9|335.7|332.9|335.39|332.59|0
1651031360000|2022-04-27 03:49:20|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1651031370000|2022-04-27 03:49:30|335.7|332.9|335.29|332.49|335.7|332.9|335.29|332.49|0
1651031380000|2022-04-27 03:49:40|335.28|332.48|335.28|332.48|335.39|332.59|335.28|332.48|0
1651031390000|2022-04-27 03:49:50|335.19|332.39|335.28|332.48|335.28|332.48|335.19|332.39|0
1651031400000|2022-04-27 03:50:00|335.49|332.69|335.6|332.8|335.6|332.8|335.49|332.69|0
1651031410000|2022-04-27 03:50:10|335.7|332.9|336.01|333.21|336.01|333.21|335.7|332.9|0
1651031420000|2022-04-27 03:50:20|335.9|333.1|335.9|333.1|336.01|333.21|335.9|333.1|0
1651031430000|2022-04-27 03:50:30|336.11|333.31|336.53|333.73|336.53|333.73|336.11|333.31|0
1651031440000|2022-04-27 03:50:40|336.32|333.52|336.32|333.52|336.32|333.52|336.22|333.42|0
1651031450000|2022-04-27 03:50:50|336.22|333.42|336.11|333.31|336.22|333.42|336.11|333.31|0
1651031470000|2022-04-27 03:51:10|336.01|333.21|336.11|333.31|336.11|333.31|336.01|333.21|0
1651031490000|2022-04-27 03:51:30|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1651031500000|2022-04-27 03:51:40|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651031520000|2022-04-27 03:52:00|336.11|333.31|336.32|333.52|336.32|333.52|336.11|333.31|0
1651031530000|2022-04-27 03:52:10|336.52|333.72|336.32|333.52|336.52|333.72|336.32|333.52|0
1651031560000|2022-04-27 03:52:40|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1651031570000|2022-04-27 03:52:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651031580000|2022-04-27 03:53:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651031590000|2022-04-27 03:53:10|336.32|333.52|336.52|333.72|336.52|333.72|336.32|333.52|0
1651031600000|2022-04-27 03:53:20|336.63|333.83|336.52|333.72|336.63|333.83|336.52|333.72|0
1651031620000|2022-04-27 03:53:40|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651031630000|2022-04-27 03:53:50|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1651031640000|2022-04-27 03:54:00|336.52|333.72|336.42|333.62|336.52|333.72|336.42|333.62|0
1651031650000|2022-04-27 03:54:10|336.52|333.72|336.73|333.93|336.73|333.93|336.52|333.72|0
1651031670000|2022-04-27 03:54:30|336.52|333.72|336.73|333.93|336.84|334.04|336.52|333.72|0
1651031690000|2022-04-27 03:54:50|336.94|334.14|337.35|334.55|337.35|334.55|336.94|334.14|0
1651031700000|2022-04-27 03:55:00|337.25|334.45|337.14|334.34|337.25|334.45|337.14|334.34|0
1651031720000|2022-04-27 03:55:20|336.94|334.14|337.04|334.24|337.04|334.24|336.94|334.14|0
1651031730000|2022-04-27 03:55:30|336.94|334.14|336.52|333.72|336.94|334.14|336.52|333.72|0
1651031760000|2022-04-27 03:56:00|336.32|333.52|336.52|333.72|336.52|333.72|336.32|333.52|0
1651031770000|2022-04-27 03:56:10|336.42|333.62|336.11|333.31|336.42|333.62|336.11|333.31|0
1651031780000|2022-04-27 03:56:20|336.01|333.21|336.11|333.31|336.11|333.31|336.01|333.21|0
1651031790000|2022-04-27 03:56:30|335.9|333.1|336.01|333.21|336.01|333.21|335.9|333.1|0
1651031800000|2022-04-27 03:56:40|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651031810000|2022-04-27 03:56:50|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1651031820000|2022-04-27 03:57:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651031830000|2022-04-27 03:57:10|335.9|333.1|335.69|332.89|335.9|333.1|335.69|332.89|0
1651031850000|2022-04-27 03:57:30|335.8|333|335.8|333|335.8|333|335.8|333|0
1651031860000|2022-04-27 03:57:40|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1651031870000|2022-04-27 03:57:50|335.9|333.1|335.9|333.1|335.9|333.1|335.8|333|0
1651031880000|2022-04-27 03:58:00|335.69|332.89|336.11|333.31|336.11|333.31|335.69|332.89|0
1651031890000|2022-04-27 03:58:10|336.01|333.21|336.11|333.31|336.11|333.31|335.9|333.1|0
1651031900000|2022-04-27 03:58:20|335.9|333.1|335.8|333|336.11|333.31|335.8|333|0
1651031910000|2022-04-27 03:58:30|335.69|332.89|335.9|333.1|335.9|333.1|335.69|332.89|0
1651031950000|2022-04-27 03:59:10|336.11|333.31|336.31|333.51|336.31|333.51|336.11|333.31|0
1651031960000|2022-04-27 03:59:20|336.52|333.72|336.63|333.83|336.73|333.93|336.52|333.72|0
1651031970000|2022-04-27 03:59:30|336.73|333.93|336.63|333.83|336.73|333.93|336.63|333.83|0
1651031980000|2022-04-27 03:59:40|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1651031990000|2022-04-27 03:59:50|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1651032000000|2022-04-27 04:00:00|336.93|334.13|337.14|334.34|337.14|334.34|336.93|334.13|0
1651032010000|2022-04-27 04:00:10|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651032020000|2022-04-27 04:00:20|337.25|334.45|337.56|334.76|337.56|334.76|337.25|334.45|0
1651032040000|2022-04-27 04:00:40|337.35|334.55|337.35|334.55|337.56|334.76|337.35|334.55|0
1651032060000|2022-04-27 04:01:00|337.56|334.76|337.76|334.96|337.76|334.96|337.56|334.76|0
1651032070000|2022-04-27 04:01:10|337.87|335.07|337.56|334.76|337.87|335.07|337.56|334.76|0
1651032080000|2022-04-27 04:01:20|337.76|334.96|337.56|334.76|337.76|334.96|337.56|334.76|0
1651032090000|2022-04-27 04:01:30|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651032100000|2022-04-27 04:01:40|336.97|334.17|336.76|333.96|336.97|334.17|336.76|333.96|0
1651032110000|2022-04-27 04:01:50|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1651032120000|2022-04-27 04:02:00|336.76|333.96|336.55|333.75|336.76|333.96|336.55|333.75|0
1651032140000|2022-04-27 04:02:20|336.34|333.54|336.55|333.75|336.55|333.75|336.34|333.54|0
1651032150000|2022-04-27 04:02:30|336.45|333.65|336.55|333.75|336.55|333.75|336.45|333.65|0
1651032160000|2022-04-27 04:02:40|336.45|333.65|336.55|333.75|336.55|333.75|336.45|333.65|0
1651032170000|2022-04-27 04:02:50|336.34|333.54|336.14|333.34|336.34|333.54|336.14|333.34|0
1651032180000|2022-04-27 04:03:00|335.93|333.13|336.14|333.34|336.34|333.54|335.93|333.13|0
1651032190000|2022-04-27 04:03:10|336.24|333.44|336.14|333.34|336.34|333.54|336.14|333.34|0
1651032200000|2022-04-27 04:03:20|336.04|333.24|336.14|333.34|336.14|333.34|335.93|333.13|0
1651032210000|2022-04-27 04:03:30|335.93|333.13|335.83|333.03|335.93|333.13|335.83|333.03|0
1651032220000|2022-04-27 04:03:40|335.93|333.13|335.93|333.13|336.04|333.24|335.93|333.13|0
1651032230000|2022-04-27 04:03:50|335.83|333.03|335.93|333.13|335.93|333.13|335.72|332.92|0
1651032240000|2022-04-27 04:04:00|335.83|333.03|335.93|333.13|336.04|333.24|335.83|333.03|0
1651032250000|2022-04-27 04:04:10|336.04|333.24|336.34|333.54|336.34|333.54|336.04|333.24|0
1651032260000|2022-04-27 04:04:20|336.24|333.44|336.34|333.54|336.34|333.54|336.24|333.44|0
1651032270000|2022-04-27 04:04:30|336.24|333.44|335.93|333.13|336.24|333.44|335.93|333.13|0
1651032280000|2022-04-27 04:04:40|335.83|333.03|335.93|333.13|335.93|333.13|335.83|333.03|0
1651032290000|2022-04-27 04:04:50|335.83|333.03|335.51|332.71|335.93|333.13|335.51|332.71|0
1651032300000|2022-04-27 04:05:00|335.62|332.82|335.72|332.92|335.83|333.03|335.62|332.82|0
1651032320000|2022-04-27 04:05:20|335.62|332.82|335.72|332.92|335.72|332.92|335.51|332.71|0
1651032330000|2022-04-27 04:05:30|335.62|332.82|335.72|332.92|335.72|332.92|335.62|332.82|0
1651032340000|2022-04-27 04:05:40|335.62|332.82|335.62|332.82|335.72|332.92|335.62|332.82|0
1651032350000|2022-04-27 04:05:50|335.72|332.92|335.51|332.71|335.72|332.92|335.51|332.71|0
1651032360000|2022-04-27 04:06:00|335.62|332.82|335.72|332.92|335.72|332.92|335.62|332.82|0
1651032370000|2022-04-27 04:06:10|335.51|332.71|335.51|332.71|335.72|332.92|335.51|332.71|0
1651032380000|2022-04-27 04:06:20|335.41|332.61|335.62|332.82|335.62|332.82|335.41|332.61|0
1651032390000|2022-04-27 04:06:30|335.51|332.71|335.3|332.5|335.51|332.71|335.3|332.5|0
1651032400000|2022-04-27 04:06:40|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1651032410000|2022-04-27 04:06:50|335.51|332.71|335.51|332.71|335.51|332.71|335.3|332.5|0
1651032420000|2022-04-27 04:07:00|335.41|332.61|335.51|332.71|335.51|332.71|335.41|332.61|0
1651032470000|2022-04-27 04:07:50|335.41|332.61|335.72|332.92|335.72|332.92|335.41|332.61|0
1651032480000|2022-04-27 04:08:00|335.62|332.82|335.72|332.92|335.72|332.92|335.51|332.71|0
1651032490000|2022-04-27 04:08:10|335.62|332.82|335.3|332.5|335.62|332.82|335.3|332.5|0
1651032500000|2022-04-27 04:08:20|335.1|332.3|334.89|332.09|335.1|332.3|334.89|332.09|0
1651032510000|2022-04-27 04:08:30|334.68|331.88|334.79|331.99|334.79|331.99|334.68|331.88|0
1651032520000|2022-04-27 04:08:40|334.89|332.09|334.68|331.88|334.89|332.09|334.68|331.88|0
1651032530000|2022-04-27 04:08:50|334.58|331.78|334.89|332.09|334.89|332.09|334.58|331.78|0
1651032560000|2022-04-27 04:09:20|335|332.2|335.3|332.5|335.3|332.5|335|332.2|0
1651032570000|2022-04-27 04:09:30|335.2|332.4|335.09|332.29|335.2|332.4|335.09|332.29|0
1651032580000|2022-04-27 04:09:40|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1651032590000|2022-04-27 04:09:50|335.51|332.71|335.3|332.5|335.51|332.71|335.3|332.5|0
1651032600000|2022-04-27 04:10:00|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1651032620000|2022-04-27 04:10:20|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1651032630000|2022-04-27 04:10:30|335.2|332.4|335.3|332.5|335.3|332.5|335.2|332.4|0
1651032640000|2022-04-27 04:10:40|335.51|332.71|335.62|332.82|335.62|332.82|335.51|332.71|0
1651032650000|2022-04-27 04:10:50|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1651032660000|2022-04-27 04:11:00|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1651032670000|2022-04-27 04:11:10|335.51|332.71|335.72|332.92|335.72|332.92|335.51|332.71|0
1651032680000|2022-04-27 04:11:20|335.82|333.02|336.13|333.33|336.13|333.33|335.82|333.02|0
1651032700000|2022-04-27 04:11:40|335.92|333.12|335.92|333.12|336.03|333.23|335.82|333.02|0
1651032760000|2022-04-27 04:12:40|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1651032780000|2022-04-27 04:13:00|336.03|333.23|336.13|333.33|336.13|333.33|336.03|333.23|0
1651032800000|2022-04-27 04:13:20|335.92|333.12|335.51|332.71|335.92|333.12|335.51|332.71|0
1651032820000|2022-04-27 04:13:40|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1651032840000|2022-04-27 04:14:00|335.62|332.82|335.62|332.82|335.72|332.92|335.62|332.82|0
1651032850000|2022-04-27 04:14:10|335.51|332.71|335.72|332.92|335.72|332.92|335.51|332.71|0
1651032860000|2022-04-27 04:14:20|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1651032880000|2022-04-27 04:14:40|335.72|332.92|335.62|332.82|335.72|332.92|335.62|332.82|0
1651032890000|2022-04-27 04:14:50|335.72|332.92|335.51|332.71|335.72|332.92|335.51|332.71|0
1651032900000|2022-04-27 04:15:00|335.62|332.82|335.51|332.71|335.71|332.91|335.51|332.71|0
1651032920000|2022-04-27 04:15:20|335.62|332.82|335.71|332.91|335.71|332.91|335.62|332.82|0
1651032930000|2022-04-27 04:15:30|335.51|332.71|335.61|332.81|335.71|332.91|335.51|332.71|0
1651032940000|2022-04-27 04:15:40|335.71|332.91|335.61|332.81|335.71|332.91|335.51|332.71|0
1651032950000|2022-04-27 04:15:50|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1651032980000|2022-04-27 04:16:20|335.61|332.81|335.51|332.71|335.61|332.81|335.51|332.71|0
1651032990000|2022-04-27 04:16:30|335.41|332.61|335.51|332.71|335.51|332.71|335.41|332.61|0
1651033000000|2022-04-27 04:16:40|335.3|332.5|335.51|332.71|335.51|332.71|335.3|332.5|0
1651033010000|2022-04-27 04:16:50|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1651033020000|2022-04-27 04:17:00|335.41|332.61|335.41|332.61|335.41|332.61|335.3|332.5|0
1651033030000|2022-04-27 04:17:10|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1651033040000|2022-04-27 04:17:20|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1651033050000|2022-04-27 04:17:30|335.3|332.5|335.51|332.71|335.51|332.71|335.3|332.5|0
1651033060000|2022-04-27 04:17:40|335.61|332.81|335.71|332.91|335.71|332.91|335.61|332.81|0
1651033080000|2022-04-27 04:18:00|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1651033090000|2022-04-27 04:18:10|335.92|333.12|336.03|333.23|336.13|333.33|335.92|333.12|0
1651033100000|2022-04-27 04:18:20|335.92|333.12|335.71|332.91|335.92|333.12|335.71|332.91|0
1651033110000|2022-04-27 04:18:30|335.82|333.02|335.92|333.12|335.92|333.12|335.82|333.02|0
1651033140000|2022-04-27 04:19:00|335.71|332.91|335.61|332.81|335.71|332.91|335.61|332.81|0
1651033150000|2022-04-27 04:19:10|335.71|332.91|335.71|332.91|335.71|332.91|335.61|332.81|0
1651033160000|2022-04-27 04:19:20|335.61|332.81|335.71|332.91|335.71|332.91|335.61|332.81|0
1651033170000|2022-04-27 04:19:30|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1651033200000|2022-04-27 04:20:00|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1651033210000|2022-04-27 04:20:10|335.92|333.12|335.92|333.12|335.92|333.12|335.82|333.02|0
1651033240000|2022-04-27 04:20:40|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1651033260000|2022-04-27 04:21:00|335.82|333.02|336.13|333.33|336.13|333.33|335.82|333.02|0
1651033270000|2022-04-27 04:21:10|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1651033280000|2022-04-27 04:21:20|336.96|334.16|336.75|333.95|336.96|334.16|336.75|333.95|0
1651033290000|2022-04-27 04:21:30|336.54|333.74|336.75|333.95|336.75|333.95|336.54|333.74|0
1651033300000|2022-04-27 04:21:40|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1651033310000|2022-04-27 04:21:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651033320000|2022-04-27 04:22:00|336.65|333.85|336.54|333.74|336.75|333.95|336.54|333.74|0
1651033330000|2022-04-27 04:22:10|336.65|333.85|336.96|334.16|336.96|334.16|336.65|333.85|0
1651033340000|2022-04-27 04:22:20|336.86|334.06|336.86|334.06|336.86|334.06|336.86|334.06|0
1651033350000|2022-04-27 04:22:30|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1651033360000|2022-04-27 04:22:40|336.75|333.95|336.96|334.16|336.96|334.16|336.75|333.95|0
1651033370000|2022-04-27 04:22:50|337.17|334.37|337.17|334.37|337.17|334.37|337.07|334.27|0
1651033390000|2022-04-27 04:23:10|337.37|334.57|337.17|334.37|337.37|334.57|337.17|334.37|0
1651033410000|2022-04-27 04:23:30|336.96|334.16|336.75|333.95|336.96|334.16|336.75|333.95|0
1651033420000|2022-04-27 04:23:40|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1651033430000|2022-04-27 04:23:50|337.27|334.47|337.37|334.57|337.37|334.57|337.27|334.47|0
1651033440000|2022-04-27 04:24:00|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651033460000|2022-04-27 04:24:20|337.37|334.57|337.58|334.78|337.58|334.78|337.37|334.57|0
1651033470000|2022-04-27 04:24:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1651033480000|2022-04-27 04:24:40|337.58|334.78|337.79|334.99|337.79|334.99|337.58|334.78|0
1651033500000|2022-04-27 04:25:00|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651033510000|2022-04-27 04:25:10|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1651033550000|2022-04-27 04:25:50|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651033560000|2022-04-27 04:26:00|336.96|334.16|336.96|334.16|336.96|334.16|336.86|334.06|0
1651033580000|2022-04-27 04:26:20|336.75|333.95|335.92|333.12|336.75|333.95|335.92|333.12|0
1651033590000|2022-04-27 04:26:30|335.82|333.02|335.71|332.91|335.92|333.12|335.71|332.91|0
1651033600000|2022-04-27 04:26:40|335.92|333.12|335.82|333.02|335.92|333.12|335.82|333.02|0
1651033610000|2022-04-27 04:26:50|335.92|333.12|335.92|333.12|335.92|333.12|335.71|332.91|0
1651033620000|2022-04-27 04:27:00|336.12|333.32|335.92|333.12|336.12|333.32|335.92|333.12|0
1651033630000|2022-04-27 04:27:10|335.71|332.91|335.29|332.49|335.71|332.91|335.29|332.49|0
1651033650000|2022-04-27 04:27:30|335.09|332.29|335.19|332.39|335.19|332.39|335.09|332.29|0
1651033660000|2022-04-27 04:27:40|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1651033670000|2022-04-27 04:27:50|334.99|332.19|335.29|332.49|335.29|332.49|334.99|332.19|0
1651033680000|2022-04-27 04:28:00|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1651033690000|2022-04-27 04:28:10|335.61|332.81|336.12|333.32|336.12|333.32|335.61|332.81|0
1651033700000|2022-04-27 04:28:20|336.33|333.53|336.44|333.64|336.54|333.74|336.33|333.53|0
1651033710000|2022-04-27 04:28:30|336.33|333.53|336.33|333.53|336.33|333.53|336.23|333.43|0
1651033720000|2022-04-27 04:28:40|336.12|333.32|336.54|333.74|336.54|333.74|336.12|333.32|0
1651033730000|2022-04-27 04:28:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1651033740000|2022-04-27 04:29:00|336.95|334.15|336.95|334.15|337.16|334.36|336.95|334.15|0
1651033750000|2022-04-27 04:29:10|336.75|333.95|336.95|334.15|336.95|334.15|336.75|333.95|0
1651033760000|2022-04-27 04:29:20|336.54|333.74|336.54|333.74|336.75|333.95|336.54|333.74|0
1651033770000|2022-04-27 04:29:30|336.75|333.95|336.85|334.05|336.85|334.05|336.75|333.95|0
1651033780000|2022-04-27 04:29:40|336.75|333.95|337.16|334.36|337.16|334.36|336.75|333.95|0
1651033790000|2022-04-27 04:29:50|337.79|334.99|337.37|334.57|337.79|334.99|337.37|334.57|0
1651033800000|2022-04-27 04:30:00|337.16|334.36|337.37|334.57|337.37|334.57|337.16|334.36|0
1651033810000|2022-04-27 04:30:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651033820000|2022-04-27 04:30:20|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1651033830000|2022-04-27 04:30:30|337.16|334.36|337.37|334.57|337.37|334.57|337.16|334.36|0
1651033840000|2022-04-27 04:30:40|337.27|334.47|337.37|334.57|337.37|334.57|337.16|334.36|0
1651033850000|2022-04-27 04:30:50|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1651033860000|2022-04-27 04:31:00|337.27|334.47|337.37|334.57|337.37|334.57|337.16|334.36|0
1651033870000|2022-04-27 04:31:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651033910000|2022-04-27 04:31:50|336.95|334.15|337.48|334.68|337.48|334.68|336.95|334.15|0
1651033920000|2022-04-27 04:32:00|337.58|334.78|337.48|334.68|337.58|334.78|337.37|334.57|0
1651033930000|2022-04-27 04:32:10|337.58|334.78|337.58|334.78|337.58|334.78|337.37|334.57|0
1651033940000|2022-04-27 04:32:20|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1651033970000|2022-04-27 04:32:50|337.16|334.36|336.95|334.15|337.16|334.36|336.95|334.15|0
1651033980000|2022-04-27 04:33:00|336.74|333.94|336.54|333.74|336.74|333.94|336.54|333.74|0
1651033990000|2022-04-27 04:33:10|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1651034000000|2022-04-27 04:33:20|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1651034010000|2022-04-27 04:33:30|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1651034020000|2022-04-27 04:33:40|336.64|333.84|336.74|333.94|336.74|333.94|336.64|333.84|0
1651034030000|2022-04-27 04:33:50|336.85|334.05|336.95|334.15|336.95|334.15|336.74|333.94|0
1651034040000|2022-04-27 04:34:00|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1651034050000|2022-04-27 04:34:10|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1651034060000|2022-04-27 04:34:20|336.74|333.94|337.06|334.26|337.06|334.26|336.74|333.94|0
1651034070000|2022-04-27 04:34:30|337.16|334.36|337.27|334.47|337.27|334.47|337.16|334.36|0
1651034080000|2022-04-27 04:34:40|337.16|334.36|337.37|334.57|337.37|334.57|337.16|334.36|0
1651034090000|2022-04-27 04:34:50|337.27|334.47|337.16|334.36|337.27|334.47|337.16|334.36|0
1651034100000|2022-04-27 04:35:00|337.27|334.47|337.27|334.47|337.27|334.47|337.16|334.36|0
1651034110000|2022-04-27 04:35:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1651034120000|2022-04-27 04:35:20|336.95|334.15|337.06|334.26|337.06|334.26|336.95|334.15|0
1651034140000|2022-04-27 04:35:40|337.16|334.36|337.06|334.26|337.16|334.36|337.06|334.26|0
1651034150000|2022-04-27 04:35:50|337.16|334.36|337.58|334.78|337.58|334.78|337.16|334.36|0
1651034160000|2022-04-27 04:36:00|337.68|334.88|337.68|334.88|337.68|334.88|337.58|334.78|0
1651034170000|2022-04-27 04:36:10|337.58|334.78|337.89|335.09|337.89|335.09|337.58|334.78|0
1651034180000|2022-04-27 04:36:20|337.99|335.19|338.2|335.4|338.2|335.4|337.99|335.19|0
1651034190000|2022-04-27 04:36:30|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651034200000|2022-04-27 04:36:40|337.89|335.09|337.78|334.98|337.89|335.09|337.78|334.98|0
1651034210000|2022-04-27 04:36:50|337.68|334.88|337.89|335.09|337.89|335.09|337.68|334.88|0
1651034220000|2022-04-27 04:37:00|337.78|334.98|337.78|334.98|337.89|335.09|337.78|334.98|0
1651034230000|2022-04-27 04:37:10|337.68|334.88|337.68|334.88|337.68|334.88|337.57|334.77|0
1651034240000|2022-04-27 04:37:20|337.78|334.98|337.78|334.98|337.78|334.98|337.68|334.88|0
1651034250000|2022-04-27 04:37:30|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651034260000|2022-04-27 04:37:40|337.47|334.67|337.57|334.77|337.57|334.77|337.47|334.67|0
1651034270000|2022-04-27 04:37:50|337.47|334.67|337.57|334.77|337.57|334.77|337.47|334.67|0
1651034280000|2022-04-27 04:38:00|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1651034290000|2022-04-27 04:38:10|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1651034300000|2022-04-27 04:38:20|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1651034340000|2022-04-27 04:39:00|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1651034350000|2022-04-27 04:39:10|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651034360000|2022-04-27 04:39:20|337.89|335.09|338.2|335.4|338.2|335.4|337.89|335.09|0
1651034370000|2022-04-27 04:39:30|338.41|335.61|338.2|335.4|338.41|335.61|338.2|335.4|0
1651034380000|2022-04-27 04:39:40|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651034400000|2022-04-27 04:40:00|337.78|334.98|337.99|335.19|337.99|335.19|337.78|334.98|0
1651034410000|2022-04-27 04:40:10|337.89|335.09|338.41|335.61|338.41|335.61|337.89|335.09|0
1651034420000|2022-04-27 04:40:20|338.51|335.71|338.61|335.81|338.61|335.81|338.51|335.71|0
1651034430000|2022-04-27 04:40:30|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1651034440000|2022-04-27 04:40:40|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1651034450000|2022-04-27 04:40:50|338.72|335.92|338.61|335.81|338.82|336.02|338.61|335.81|0
1651034460000|2022-04-27 04:41:00|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1651034470000|2022-04-27 04:41:10|339.03|336.23|338.82|336.02|339.03|336.23|338.82|336.02|0
1651034480000|2022-04-27 04:41:20|338.93|336.13|338.82|336.02|338.93|336.13|338.82|336.02|0
1651034490000|2022-04-27 04:41:30|339.03|336.23|338.82|336.02|339.03|336.23|338.82|336.02|0
1651034500000|2022-04-27 04:41:40|338.72|335.92|338.41|335.61|338.72|335.92|338.41|335.61|0
1651034510000|2022-04-27 04:41:50|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1651034520000|2022-04-27 04:42:00|338.1|335.3|338.2|335.4|338.2|335.4|338.1|335.3|0
1651034540000|2022-04-27 04:42:20|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651034550000|2022-04-27 04:42:30|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1651034560000|2022-04-27 04:42:40|337.99|335.19|338.1|335.3|338.1|335.3|337.99|335.19|0
1651034570000|2022-04-27 04:42:50|337.99|335.19|338.1|335.3|338.1|335.3|337.99|335.19|0
1651034580000|2022-04-27 04:43:00|338.2|335.4|337.89|335.09|338.2|335.4|337.78|334.98|0
1651034590000|2022-04-27 04:43:10|337.99|335.19|337.99|335.19|338.1|335.3|337.99|335.19|0
1651034600000|2022-04-27 04:43:20|338.1|335.3|337.89|335.09|338.1|335.3|337.89|335.09|0
1651034610000|2022-04-27 04:43:30|338.1|335.3|337.89|335.09|338.1|335.3|337.89|335.09|0
1651034620000|2022-04-27 04:43:40|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1651034640000|2022-04-27 04:44:00|337.89|335.09|337.99|335.19|337.99|335.19|337.89|335.09|0
1651034650000|2022-04-27 04:44:10|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1651034670000|2022-04-27 04:44:30|337.99|335.19|337.89|335.09|337.99|335.19|337.89|335.09|0
1651034690000|2022-04-27 04:44:50|337.99|335.19|337.78|334.98|337.99|335.19|337.78|334.98|0
1651034700000|2022-04-27 04:45:00|337.89|335.09|338.2|335.4|338.2|335.4|337.89|335.09|0
1651034710000|2022-04-27 04:45:10|338.1|335.3|337.78|334.98|338.2|335.4|337.78|334.98|0
1651034720000|2022-04-27 04:45:20|337.57|334.77|337.57|334.77|337.57|334.77|337.47|334.67|0
1651034730000|2022-04-27 04:45:30|337.36|334.56|337.15|334.35|337.47|334.67|336.95|334.15|0
1651034740000|2022-04-27 04:45:40|336.95|334.15|337.15|334.35|337.15|334.35|336.95|334.15|0
1651034750000|2022-04-27 04:45:50|337.36|334.56|337.47|334.67|337.47|334.67|337.36|334.56|0
1651034760000|2022-04-27 04:46:00|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1651034770000|2022-04-27 04:46:10|337.26|334.46|337.15|334.35|337.36|334.56|337.15|334.35|0
1651034780000|2022-04-27 04:46:20|337.26|334.46|337.15|334.35|337.26|334.46|337.15|334.35|0
1651034790000|2022-04-27 04:46:30|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1651034800000|2022-04-27 04:46:40|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1651034820000|2022-04-27 04:47:00|337.05|334.25|337.26|334.46|337.26|334.46|337.05|334.25|0
1651034830000|2022-04-27 04:47:10|337.36|334.56|337.36|334.56|337.36|334.56|337.26|334.46|0
1651034840000|2022-04-27 04:47:20|337.26|334.46|337.36|334.56|337.36|334.56|337.26|334.46|0
1651034850000|2022-04-27 04:47:30|337.26|334.46|337.26|334.46|337.36|334.56|337.26|334.46|0
1651034860000|2022-04-27 04:47:40|337.36|334.56|336.95|334.15|337.36|334.56|336.95|334.15|0
1651034870000|2022-04-27 04:47:50|336.85|334.05|336.95|334.15|336.95|334.15|336.74|333.94|0
1651034880000|2022-04-27 04:48:00|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1651034890000|2022-04-27 04:48:10|336.95|334.15|337.15|334.35|337.15|334.35|336.95|334.15|0
1651034900000|2022-04-27 04:48:20|337.26|334.46|337.36|334.56|337.36|334.56|337.26|334.46|0
1651034910000|2022-04-27 04:48:30|337.26|334.46|337.36|334.56|337.36|334.56|337.15|334.35|0
1651034920000|2022-04-27 04:48:40|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1651034950000|2022-04-27 04:49:10|337.36|334.56|337.15|334.35|337.36|334.56|337.15|334.35|0
1651034960000|2022-04-27 04:49:20|337.05|334.25|336.74|333.94|337.05|334.25|336.74|333.94|0
1651034970000|2022-04-27 04:49:30|336.53|333.73|336.11|333.31|336.53|333.73|336.11|333.31|0
1651034980000|2022-04-27 04:49:40|336.32|333.52|336.11|333.31|336.32|333.52|336.11|333.31|0
1651034990000|2022-04-27 04:49:50|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1651035000000|2022-04-27 04:50:00|335.49|332.69|335.7|332.9|335.9|333.1|335.49|332.69|0
1651035010000|2022-04-27 04:50:10|335.9|333.1|336.01|333.21|336.01|333.21|335.9|333.1|0
1651035020000|2022-04-27 04:50:20|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035030000|2022-04-27 04:50:30|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651035040000|2022-04-27 04:50:40|336.32|333.52|335.9|333.1|336.32|333.52|335.9|333.1|0
1651035050000|2022-04-27 04:50:50|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035060000|2022-04-27 04:51:00|336.32|333.52|336.11|333.31|336.32|333.52|336.11|333.31|0
1651035070000|2022-04-27 04:51:10|336.22|333.42|336.11|333.31|336.22|333.42|336.11|333.31|0
1651035080000|2022-04-27 04:51:20|336.22|333.42|336.32|333.52|336.32|333.52|336.11|333.31|0
1651035100000|2022-04-27 04:51:40|336.53|333.73|336.32|333.52|336.53|333.73|336.11|333.31|0
1651035120000|2022-04-27 04:52:00|336.53|333.73|336.53|333.73|336.53|333.73|336.43|333.63|0
1651035130000|2022-04-27 04:52:10|336.64|333.84|336.74|333.94|336.74|333.94|336.64|333.84|0
1651035140000|2022-04-27 04:52:20|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1651035160000|2022-04-27 04:52:40|336.84|334.04|336.84|334.04|336.94|334.14|336.84|334.04|0
1651035170000|2022-04-27 04:52:50|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1651035200000|2022-04-27 04:53:20|336.32|333.52|336.11|333.31|336.32|333.52|336.11|333.31|0
1651035210000|2022-04-27 04:53:30|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651035240000|2022-04-27 04:54:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035250000|2022-04-27 04:54:10|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651035260000|2022-04-27 04:54:20|336.22|333.42|336.22|333.42|336.32|333.52|336.22|333.42|0
1651035270000|2022-04-27 04:54:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035280000|2022-04-27 04:54:40|336.32|333.52|336.22|333.42|336.32|333.52|336.22|333.42|0
1651035290000|2022-04-27 04:54:50|336.43|333.63|336.73|333.93|336.73|333.93|336.43|333.63|0
1651035300000|2022-04-27 04:55:00|336.53|333.73|336.43|333.63|336.53|333.73|336.43|333.63|0
1651035310000|2022-04-27 04:55:10|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651035320000|2022-04-27 04:55:20|336.43|333.63|336.11|333.31|336.43|333.63|336.11|333.31|0
1651035330000|2022-04-27 04:55:30|336.22|333.42|336.32|333.52|336.43|333.63|336.22|333.42|0
1651035340000|2022-04-27 04:55:40|336.53|333.73|336.43|333.63|336.53|333.73|336.32|333.52|0
1651035350000|2022-04-27 04:55:50|336.53|333.73|336.43|333.63|336.53|333.73|336.43|333.63|0
1651035360000|2022-04-27 04:56:00|336.63|333.83|336.43|333.63|336.63|333.83|336.43|333.63|0
1651035370000|2022-04-27 04:56:10|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651035380000|2022-04-27 04:56:20|336.11|333.31|336.32|333.52|336.32|333.52|336.11|333.31|0
1651035390000|2022-04-27 04:56:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035440000|2022-04-27 04:57:20|336.01|333.21|335.9|333.1|336.01|333.21|335.9|333.1|0
1651035450000|2022-04-27 04:57:30|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1651035460000|2022-04-27 04:57:40|336.32|333.52|336.11|333.31|336.32|333.52|336.11|333.31|0
1651035470000|2022-04-27 04:57:50|336.01|333.21|335.9|333.1|336.11|333.31|335.9|333.1|0
1651035480000|2022-04-27 04:58:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035490000|2022-04-27 04:58:10|335.9|333.1|335.49|332.69|336.01|333.21|335.49|332.69|0
1651035500000|2022-04-27 04:58:20|335.69|332.89|335.9|333.1|335.9|333.1|335.69|332.89|0
1651035510000|2022-04-27 04:58:30|335.8|333|335.9|333.1|335.9|333.1|335.8|333|0
1651035520000|2022-04-27 04:58:40|336.11|333.31|336.11|333.31|336.32|333.52|336.11|333.31|0
1651035530000|2022-04-27 04:58:50|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651035540000|2022-04-27 04:59:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035550000|2022-04-27 04:59:10|336.22|333.42|336.11|333.31|336.22|333.42|336.11|333.31|0
1651035560000|2022-04-27 04:59:20|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1651035570000|2022-04-27 04:59:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651035580000|2022-04-27 04:59:40|335.9|333.1|336.01|333.21|336.01|333.21|335.9|333.1|0
1651035590000|2022-04-27 04:59:50|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651035600000|2022-04-27 05:00:00|335.8|333|335.07|332.27|335.8|333|335.07|332.27|0
1651035610000|2022-04-27 05:00:10|335.28|332.48|335.48|332.68|335.48|332.68|335.28|332.48|0
1651035620000|2022-04-27 05:00:20|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1651035630000|2022-04-27 05:00:30|335.07|332.27|335.07|332.27|335.28|332.48|335.07|332.27|0
1651035650000|2022-04-27 05:00:50|335.28|332.48|335.07|332.27|335.28|332.48|335.07|332.27|0
1651035660000|2022-04-27 05:01:00|335.18|332.38|335.28|332.48|335.28|332.48|335.18|332.38|0
1651035670000|2022-04-27 05:01:10|335.48|332.68|335.28|332.48|335.48|332.68|335.28|332.48|0
1651035680000|2022-04-27 05:01:20|335.69|332.89|335.69|332.89|335.9|333.1|335.69|332.89|0
1651035700000|2022-04-27 05:01:40|335.8|333|335.69|332.89|335.9|333.1|335.69|332.89|0
1651035710000|2022-04-27 05:01:50|335.8|333|336.31|333.51|336.31|333.51|335.8|333|0
1651035720000|2022-04-27 05:02:00|336.21|333.41|336.94|334.14|336.94|334.14|336.21|333.41|0
1651035730000|2022-04-27 05:02:10|336.73|333.93|336.94|334.14|336.94|334.14|336.73|333.93|0
1651035740000|2022-04-27 05:02:20|336.73|333.93|336.94|334.14|336.94|334.14|336.73|333.93|0
1651035750000|2022-04-27 05:02:30|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1651035760000|2022-04-27 05:02:40|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1651035770000|2022-04-27 05:02:50|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1651035780000|2022-04-27 05:03:00|336.94|334.14|336.94|334.14|336.94|334.14|336.73|333.93|0
1651035790000|2022-04-27 05:03:10|337.05|334.25|337.15|334.35|337.15|334.35|336.94|334.14|0
1651035800000|2022-04-27 05:03:20|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651035810000|2022-04-27 05:03:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651035820000|2022-04-27 05:03:40|337.35|334.55|337.15|334.35|337.35|334.55|337.15|334.35|0
1651035830000|2022-04-27 05:03:50|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651035840000|2022-04-27 05:04:00|337.56|334.76|337.35|334.55|337.56|334.76|337.35|334.55|0
1651035850000|2022-04-27 05:04:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651035860000|2022-04-27 05:04:20|337.35|334.55|338.39|335.59|338.39|335.59|337.35|334.55|0
1651035870000|2022-04-27 05:04:30|338.19|335.39|338.39|335.59|338.39|335.59|338.19|335.39|0
1651035880000|2022-04-27 05:04:40|338.19|335.39|338.39|335.59|338.39|335.59|338.19|335.39|0
1651035890000|2022-04-27 05:04:50|338.29|335.49|337.98|335.18|338.29|335.49|337.98|335.18|0
1651035900000|2022-04-27 05:05:00|337.88|335.08|337.77|334.97|337.88|335.08|337.77|334.97|0
1651035910000|2022-04-27 05:05:10|337.67|334.87|337.56|334.76|337.67|334.87|337.56|334.76|0
1651035920000|2022-04-27 05:05:20|337.67|334.87|337.56|334.76|337.67|334.87|337.56|334.76|0
1651035930000|2022-04-27 05:05:30|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1651035940000|2022-04-27 05:05:40|337.67|334.87|337.56|334.76|337.67|334.87|337.56|334.76|0
1651035960000|2022-04-27 05:06:00|337.46|334.66|337.14|334.34|337.46|334.66|337.14|334.34|0
1651035980000|2022-04-27 05:06:20|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651035990000|2022-04-27 05:06:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651036010000|2022-04-27 05:06:50|337.35|334.55|337.56|334.76|337.56|334.76|337.35|334.55|0
1651036020000|2022-04-27 05:07:00|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1651036030000|2022-04-27 05:07:10|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1651036040000|2022-04-27 05:07:20|337.67|334.87|337.56|334.76|337.67|334.87|337.56|334.76|0
1651036050000|2022-04-27 05:07:30|337.35|334.55|337.14|334.34|337.35|334.55|337.14|334.34|0
1651036060000|2022-04-27 05:07:40|336.94|334.14|337.14|334.34|337.14|334.34|336.94|334.14|0
1651036070000|2022-04-27 05:07:50|337.04|334.24|337.04|334.24|337.14|334.34|337.04|334.24|0
1651036080000|2022-04-27 05:08:00|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1651036090000|2022-04-27 05:08:10|337.04|334.24|337.35|334.55|337.35|334.55|337.04|334.24|0
1651036100000|2022-04-27 05:08:20|337.25|334.45|337.25|334.45|337.35|334.55|337.25|334.45|0
1651036110000|2022-04-27 05:08:30|337.35|334.55|337.35|334.55|337.35|334.55|337.25|334.45|0
1651036120000|2022-04-27 05:08:40|337.14|334.34|336.93|334.13|337.14|334.34|336.93|334.13|0
1651036130000|2022-04-27 05:08:50|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1651036140000|2022-04-27 05:09:00|336.31|333.51|336.1|333.3|336.31|333.51|336.1|333.3|0
1651036150000|2022-04-27 05:09:10|335.69|332.89|335.89|333.09|335.9|333.1|335.69|332.89|0
1651036160000|2022-04-27 05:09:20|335.69|332.89|336.1|333.3|336.1|333.3|335.48|332.68|0
1651036170000|2022-04-27 05:09:30|335.89|333.09|336.1|333.3|336.1|333.3|335.89|333.09|0
1651036190000|2022-04-27 05:09:50|336.31|333.51|336.1|333.3|336.31|333.51|336.1|333.3|0
1651036200000|2022-04-27 05:10:00|336|333.2|335.48|332.68|336|333.2|335.48|332.68|0
1651036210000|2022-04-27 05:10:10|335.69|332.89|335.69|332.89|335.89|333.09|335.69|332.89|0
1651036220000|2022-04-27 05:10:20|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1651036230000|2022-04-27 05:10:30|335.89|333.09|335.89|333.09|335.89|333.09|335.69|332.89|0
1651036240000|2022-04-27 05:10:40|335.79|332.99|336.1|333.3|336.1|333.3|335.79|332.99|0
1651036250000|2022-04-27 05:10:50|336.31|333.51|336.42|333.62|336.52|333.72|336.1|333.3|0
1651036260000|2022-04-27 05:11:00|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1651036270000|2022-04-27 05:11:10|336.31|333.51|335.89|333.09|336.31|333.51|335.89|333.09|0
1651036280000|2022-04-27 05:11:20|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1651036290000|2022-04-27 05:11:30|335.27|332.47|335.06|332.26|335.27|332.47|335.06|332.26|0
1651036300000|2022-04-27 05:11:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1651036310000|2022-04-27 05:11:50|334.65|331.85|334.13|331.33|334.65|331.85|334.13|331.33|0
1651036320000|2022-04-27 05:12:00|334.03|331.23|333.51|330.71|334.03|331.23|333.4|330.6|0
1651036330000|2022-04-27 05:12:10|333.61|330.81|334.03|331.23|334.03|331.23|333.61|330.81|0
1651036340000|2022-04-27 05:12:20|333.93|331.13|334.13|331.33|334.23|331.43|333.93|331.13|0
1651036350000|2022-04-27 05:12:30|334.03|331.23|334.23|331.43|334.23|331.43|334.03|331.23|0
1651036370000|2022-04-27 05:12:50|334.44|331.64|334.23|331.43|334.44|331.64|334.23|331.43|0
1651036380000|2022-04-27 05:13:00|334.34|331.54|334.34|331.54|334.44|331.64|334.23|331.43|0
1651036390000|2022-04-27 05:13:10|334.44|331.64|334.23|331.43|334.44|331.64|334.23|331.43|0
1651036400000|2022-04-27 05:13:20|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1651036410000|2022-04-27 05:13:30|334.23|331.43|334.03|331.23|334.23|331.43|334.03|331.23|0
1651036420000|2022-04-27 05:13:40|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1651036440000|2022-04-27 05:14:00|333.82|331.02|333.61|330.81|334.02|331.22|333.61|330.81|0
1651036450000|2022-04-27 05:14:10|333.82|331.02|333.61|330.81|333.82|331.02|333.61|330.81|0
1651036460000|2022-04-27 05:14:20|333.82|331.02|333.61|330.81|333.82|331.02|333.61|330.81|0
1651036470000|2022-04-27 05:14:30|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1651036490000|2022-04-27 05:14:50|334.02|331.22|333.82|331.02|334.02|331.22|333.82|331.02|0
1651036500000|2022-04-27 05:15:00|334.02|331.22|333.92|331.12|334.02|331.22|333.82|331.02|0
1651036510000|2022-04-27 05:15:10|333.82|331.02|333.82|331.02|334.02|331.22|333.82|331.02|0
1651036520000|2022-04-27 05:15:20|334.02|331.22|333.82|331.02|334.02|331.22|333.82|331.02|0
1651036530000|2022-04-27 05:15:30|334.02|331.22|333.92|331.12|334.02|331.22|333.92|331.12|0
1651036540000|2022-04-27 05:15:40|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1651036550000|2022-04-27 05:15:50|334.23|331.43|334.44|331.64|334.44|331.64|334.02|331.22|0
1651036560000|2022-04-27 05:16:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1651036570000|2022-04-27 05:16:10|334.75|331.95|334.44|331.64|334.75|331.95|334.44|331.64|0
1651036580000|2022-04-27 05:16:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1651036620000|2022-04-27 05:17:00|334.44|331.64|334.23|331.43|334.44|331.64|334.23|331.43|0
1651036630000|2022-04-27 05:17:10|334.44|331.64|334.55|331.75|334.55|331.75|334.44|331.64|0
1651036640000|2022-04-27 05:17:20|334.44|331.64|334.65|331.85|334.65|331.85|334.44|331.64|0
1651036650000|2022-04-27 05:17:30|334.85|332.05|335.06|332.26|335.06|332.26|334.75|331.95|0
1651036660000|2022-04-27 05:17:40|334.85|332.05|334.96|332.16|335.06|332.26|334.85|332.05|0
1651036670000|2022-04-27 05:17:50|335.17|332.37|335.48|332.68|335.48|332.68|335.17|332.37|0
1651036680000|2022-04-27 05:18:00|335.27|332.47|335.48|332.68|335.68|332.88|335.27|332.47|0
1651036690000|2022-04-27 05:18:10|335.47|332.67|335.79|332.99|335.79|332.99|335.47|332.67|0
1651036700000|2022-04-27 05:18:20|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1651036710000|2022-04-27 05:18:30|335.89|333.09|335.79|332.99|335.89|333.09|335.79|332.99|0
1651036720000|2022-04-27 05:18:40|335.68|332.88|335.47|332.67|335.68|332.88|335.47|332.67|0
1651036730000|2022-04-27 05:18:50|335.79|332.99|336|333.2|336.1|333.3|335.79|332.99|0
1651036740000|2022-04-27 05:19:00|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1651036750000|2022-04-27 05:19:10|335.79|332.99|335.89|333.09|335.89|333.09|335.68|332.88|0
1651036760000|2022-04-27 05:19:20|335.79|332.99|335.79|332.99|335.79|332.99|335.68|332.88|0
1651036770000|2022-04-27 05:19:30|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1651036780000|2022-04-27 05:19:40|335.79|332.99|335.79|332.99|335.89|333.09|335.79|332.99|0
1651036790000|2022-04-27 05:19:50|335.89|333.09|335.89|333.09|336|333.2|335.89|333.09|0
1651036800000|2022-04-27 05:20:00|336.1|333.3|336.31|333.51|336.31|333.51|336.1|333.3|0
1651036810000|2022-04-27 05:20:10|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1651036820000|2022-04-27 05:20:20|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1651036830000|2022-04-27 05:20:30|336.21|333.41|336.21|333.41|336.3|333.5|336.21|333.41|0
1651036840000|2022-04-27 05:20:40|336.1|333.3|336.1|333.3|336.2|333.4|336.1|333.3|0
1651036850000|2022-04-27 05:20:50|336.2|333.4|336.3|333.5|336.3|333.5|336.1|333.3|0
1651036860000|2022-04-27 05:21:00|336.1|333.3|336.51|333.71|336.51|333.71|336.1|333.3|0
1651036870000|2022-04-27 05:21:10|336.93|334.13|337.14|334.34|337.14|334.34|336.93|334.13|0
1651036880000|2022-04-27 05:21:20|337.34|334.54|337.97|335.17|337.97|335.17|337.34|334.54|0
1651036890000|2022-04-27 05:21:30|337.76|334.96|337.76|334.96|337.76|334.96|337.66|334.86|0
1651036900000|2022-04-27 05:21:40|337.66|334.86|338.18|335.38|338.18|335.38|337.66|334.86|0
1651036910000|2022-04-27 05:21:50|338.29|335.49|338.18|335.38|338.29|335.49|337.97|335.17|0
1651036920000|2022-04-27 05:22:00|338.39|335.59|338.39|335.59|338.39|335.59|337.97|335.17|0
1651036930000|2022-04-27 05:22:10|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1651036940000|2022-04-27 05:22:20|338.59|335.79|338.59|335.79|338.8|336|338.59|335.79|0
1651036950000|2022-04-27 05:22:30|338.7|335.9|338.7|335.9|338.7|335.9|338.59|335.79|0
1651036960000|2022-04-27 05:22:40|338.59|335.79|338.49|335.69|338.59|335.79|338.49|335.69|0
1651036970000|2022-04-27 05:22:50|338.39|335.59|338.38|335.58|338.39|335.59|338.38|335.58|0
1651036980000|2022-04-27 05:23:00|338.18|335.38|337.14|334.34|338.18|335.38|337.14|334.34|0
1651036990000|2022-04-27 05:23:10|337.34|334.54|338.18|335.38|338.18|335.38|337.34|334.54|0
1651037000000|2022-04-27 05:23:20|337.97|335.17|337.76|334.96|337.97|335.17|337.76|334.96|0
1651037010000|2022-04-27 05:23:30|337.66|334.86|337.76|334.96|337.76|334.96|337.66|334.86|0
1651037020000|2022-04-27 05:23:40|337.55|334.75|337.55|334.75|337.76|334.96|337.55|334.75|0
1651037030000|2022-04-27 05:23:50|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651037050000|2022-04-27 05:24:10|337.55|334.75|337.45|334.65|337.55|334.75|337.34|334.54|0
1651037060000|2022-04-27 05:24:20|337.76|334.96|337.97|335.17|337.97|335.17|337.76|334.96|0
1651037070000|2022-04-27 05:24:30|338.18|335.38|338.18|335.38|338.18|335.38|338.08|335.28|0
1651037080000|2022-04-27 05:24:40|337.97|335.17|338.18|335.38|338.18|335.38|337.97|335.17|0
1651037090000|2022-04-27 05:24:50|337.97|335.17|338.18|335.38|338.18|335.38|337.97|335.17|0
1651037100000|2022-04-27 05:25:00|338.59|335.79|338.38|335.58|338.59|335.79|338.38|335.58|0
1651037110000|2022-04-27 05:25:10|338.18|335.38|338.18|335.38|338.18|335.38|337.97|335.17|0
1651037120000|2022-04-27 05:25:20|338.08|335.28|337.97|335.17|338.08|335.28|337.97|335.17|0
1651037130000|2022-04-27 05:25:30|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1651037140000|2022-04-27 05:25:40|337.87|335.07|337.55|334.75|337.87|335.07|337.55|334.75|0
1651037150000|2022-04-27 05:25:50|337.66|334.86|337.66|334.86|337.76|334.96|337.66|334.86|0
1651037160000|2022-04-27 05:26:00|337.55|334.75|337.55|334.75|337.55|334.75|337.34|334.54|0
1651037170000|2022-04-27 05:26:10|337.66|334.86|337.76|334.96|337.76|334.96|337.66|334.86|0
1651037180000|2022-04-27 05:26:20|337.87|335.07|337.97|335.17|337.97|335.17|337.87|335.07|0
1651037190000|2022-04-27 05:26:30|337.87|335.07|337.55|334.75|337.87|335.07|337.55|334.75|0
1651037200000|2022-04-27 05:26:40|337.66|334.86|337.45|334.65|337.66|334.86|337.34|334.54|0
1651037210000|2022-04-27 05:26:50|337.34|334.54|337.66|334.86|337.66|334.86|337.34|334.54|0
1651037220000|2022-04-27 05:27:00|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1651037230000|2022-04-27 05:27:10|337.66|334.86|337.76|334.96|337.76|334.96|337.66|334.86|0
1651037240000|2022-04-27 05:27:20|337.55|334.75|337.76|334.96|337.76|334.96|337.55|334.75|0
1651037250000|2022-04-27 05:27:30|337.55|334.75|337.76|334.96|337.76|334.96|337.55|334.75|0
1651037260000|2022-04-27 05:27:40|337.45|334.65|337.34|334.54|337.45|334.65|337.34|334.54|0
1651037270000|2022-04-27 05:27:50|337.13|334.33|336.62|333.82|337.13|334.33|336.51|333.71|0
1651037280000|2022-04-27 05:28:00|336.72|333.92|336.62|333.82|336.72|333.92|336.62|333.82|0
1651037290000|2022-04-27 05:28:10|336.51|333.71|336.62|333.82|336.62|333.82|336.51|333.71|0
1651037300000|2022-04-27 05:28:20|336.51|333.71|336.2|333.4|336.51|333.71|336.2|333.4|0
1651037310000|2022-04-27 05:28:30|336.09|333.29|336.09|333.29|336.3|333.5|336.09|333.29|0
1651037320000|2022-04-27 05:28:40|336.2|333.4|336.3|333.5|336.3|333.5|336.2|333.4|0
1651037340000|2022-04-27 05:29:00|335.99|333.19|336.3|333.5|336.3|333.5|335.99|333.19|0
1651037350000|2022-04-27 05:29:10|336.2|333.4|336.2|333.4|336.2|333.4|336.09|333.29|0
1651037360000|2022-04-27 05:29:20|336.09|333.29|336.3|333.5|336.3|333.5|336.09|333.29|0
1651037370000|2022-04-27 05:29:30|336.2|333.4|336.09|333.29|336.2|333.4|336.09|333.29|0
1651037380000|2022-04-27 05:29:40|335.88|333.08|335.78|332.98|335.88|333.08|335.78|332.98|0
1651037390000|2022-04-27 05:29:50|335.88|333.08|335.47|332.67|335.88|333.08|335.47|332.67|0
1651037400000|2022-04-27 05:30:00|335.26|332.46|334.85|332.05|335.26|332.46|334.85|332.05|0
1651037410000|2022-04-27 05:30:10|335.05|332.25|335.05|332.25|335.05|332.25|334.85|332.05|0
1651037420000|2022-04-27 05:30:20|334.95|332.15|334.54|331.74|334.95|332.15|334.22|331.42|0
1651037430000|2022-04-27 05:30:30|334.43|331.63|333.39|330.59|334.43|331.63|333.39|330.59|0
1651037440000|2022-04-27 05:30:40|334.02|331.22|333.81|331.01|334.02|331.22|333.81|331.01|0
1651037450000|2022-04-27 05:30:50|333.71|330.91|333.39|330.59|333.81|331.01|333.39|330.59|0
1651037460000|2022-04-27 05:31:00|333.19|330.39|333.39|330.59|333.39|330.59|333.19|330.39|0
1651037470000|2022-04-27 05:31:10|333.19|330.39|333.6|330.8|333.6|330.8|333.19|330.39|0
1651037480000|2022-04-27 05:31:20|334.02|331.22|334.02|331.22|334.22|331.42|334.02|331.22|0
1651037490000|2022-04-27 05:31:30|333.81|331.01|333.81|331.01|333.81|331.01|333.71|330.91|0
1651037500000|2022-04-27 05:31:40|333.71|330.91|332.98|330.18|333.71|330.91|332.98|330.18|0
1651037510000|2022-04-27 05:31:50|332.47|329.67|332.77|329.97|332.77|329.97|332.47|329.67|0
1651037520000|2022-04-27 05:32:00|332.98|330.18|333.19|330.39|333.19|330.39|332.98|330.18|0
1651037530000|2022-04-27 05:32:10|332.88|330.08|334.02|331.22|334.02|331.22|332.88|330.08|0
1651037540000|2022-04-27 05:32:20|333.81|331.01|334.02|331.22|334.02|331.22|333.81|331.01|0
1651037550000|2022-04-27 05:32:30|334.22|331.42|334.12|331.32|334.43|331.63|334.12|331.32|0
1651037560000|2022-04-27 05:32:40|334.22|331.42|334.64|331.84|334.64|331.84|334.22|331.42|0
1651037570000|2022-04-27 05:32:50|334.84|332.04|334.84|332.04|334.84|332.04|334.75|331.95|0
1651037580000|2022-04-27 05:33:00|335.05|332.25|335.37|332.57|335.47|332.67|335.05|332.25|0
1651037590000|2022-04-27 05:33:10|335.47|332.67|336.09|333.29|336.09|333.29|335.47|332.67|0
1651037600000|2022-04-27 05:33:20|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1651037610000|2022-04-27 05:33:30|335.67|332.87|335.78|332.98|335.78|332.98|335.67|332.87|0
1651037620000|2022-04-27 05:33:40|335.88|333.08|336.71|333.91|336.71|333.91|335.88|333.08|0
1651037630000|2022-04-27 05:33:50|336.92|334.12|336.92|334.12|336.92|334.12|336.92|334.12|0
1651037640000|2022-04-27 05:34:00|337.13|334.33|337.13|334.33|337.13|334.33|336.92|334.12|0
1651037650000|2022-04-27 05:34:10|336.92|334.12|337.13|334.33|337.13|334.33|336.92|334.12|0
1651037660000|2022-04-27 05:34:20|337.75|334.95|337.55|334.75|337.75|334.95|337.55|334.75|0
1651037670000|2022-04-27 05:34:30|337.34|334.54|337.34|334.54|337.34|334.54|337.13|334.33|0
1651037680000|2022-04-27 05:34:40|337.24|334.44|337.34|334.54|337.34|334.54|337.24|334.44|0
1651037690000|2022-04-27 05:34:50|337.55|334.75|337.34|334.54|337.55|334.75|337.34|334.54|0
1651037700000|2022-04-27 05:35:00|337.55|334.75|337.45|334.65|337.55|334.75|337.34|334.54|0
1651037710000|2022-04-27 05:35:10|337.34|334.54|337.34|334.54|337.34|334.54|337.24|334.44|0
1651037720000|2022-04-27 05:35:20|337.24|334.44|337.13|334.33|337.34|334.54|337.13|334.33|0
1651037730000|2022-04-27 05:35:30|336.82|334.02|336.09|333.29|336.82|334.02|336.09|333.29|0
1651037740000|2022-04-27 05:35:40|335.67|332.87|335.47|332.67|335.67|332.87|335.47|332.67|0
1651037750000|2022-04-27 05:35:50|335.67|332.87|335.78|332.98|335.78|332.98|335.67|332.87|0
1651037760000|2022-04-27 05:36:00|335.88|333.08|335.67|332.87|335.88|333.08|335.67|332.87|0
1651037770000|2022-04-27 05:36:10|335.47|332.67|334.84|332.04|335.67|332.87|334.84|332.04|0
1651037780000|2022-04-27 05:36:20|335.05|332.25|335.05|332.25|335.05|332.25|334.95|332.15|0
1651037790000|2022-04-27 05:36:30|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1651037800000|2022-04-27 05:36:40|335.05|332.25|335.05|332.25|335.26|332.46|335.05|332.25|0
1651037810000|2022-04-27 05:36:50|335.26|332.46|335.37|332.57|335.37|332.57|335.26|332.46|0
1651037820000|2022-04-27 05:37:00|335.26|332.46|335.16|332.36|335.26|332.46|335.05|332.25|0
1651037830000|2022-04-27 05:37:10|334.84|332.04|334.63|331.83|334.84|332.04|334.63|331.83|0
1651037840000|2022-04-27 05:37:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1651037850000|2022-04-27 05:37:30|334.22|331.42|334.01|331.21|334.22|331.42|334.01|331.21|0
1651037860000|2022-04-27 05:37:40|333.81|331.01|333.91|331.11|333.91|331.11|333.81|331.01|0
1651037870000|2022-04-27 05:37:50|334.01|331.21|334.01|331.21|334.01|331.21|333.81|331.01|0
1651037880000|2022-04-27 05:38:00|334.33|331.53|334.22|331.42|334.33|331.53|334.22|331.42|0
1651037890000|2022-04-27 05:38:10|334.01|331.21|333.81|331.01|334.01|331.21|333.81|331.01|0
1651037900000|2022-04-27 05:38:20|334.01|331.21|334.22|331.42|334.43|331.63|334.01|331.21|0
1651037910000|2022-04-27 05:38:30|334.43|331.63|334.63|331.83|334.63|331.83|334.43|331.63|0
1651037920000|2022-04-27 05:38:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1651037930000|2022-04-27 05:38:50|334.33|331.53|334.63|331.83|334.63|331.83|334.33|331.53|0
1651037940000|2022-04-27 05:39:00|334.43|331.63|334.01|331.21|334.43|331.63|334.01|331.21|0
1651037950000|2022-04-27 05:39:10|334.12|331.32|334.33|331.53|334.33|331.53|334.01|331.21|0
1651037960000|2022-04-27 05:39:20|334.22|331.42|334.12|331.32|334.22|331.42|334.01|331.21|0
1651037970000|2022-04-27 05:39:30|334.63|331.83|334.84|332.04|334.84|332.04|334.63|331.83|0
1651037980000|2022-04-27 05:39:40|334.63|331.83|334.84|332.04|334.84|332.04|334.63|331.83|0
1651038000000|2022-04-27 05:40:00|334.63|331.83|334.84|332.04|334.84|332.04|334.63|331.83|0
1651038010000|2022-04-27 05:40:10|334.95|332.15|334.84|332.04|334.95|332.15|334.84|332.04|0
1651038020000|2022-04-27 05:40:20|335.05|332.25|335.05|332.25|335.05|332.25|334.84|332.04|0
1651038030000|2022-04-27 05:40:30|335.16|332.36|334.95|332.15|335.16|332.36|334.95|332.15|0
1651038040000|2022-04-27 05:40:40|335.05|332.25|335.05|332.25|335.05|332.25|334.84|332.04|0
1651038050000|2022-04-27 05:40:50|335.16|332.36|335.05|332.25|335.26|332.46|335.05|332.25|0
1651038060000|2022-04-27 05:41:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1651038070000|2022-04-27 05:41:10|334.44|331.64|334.34|331.54|334.44|331.64|334.24|331.44|0
1651038080000|2022-04-27 05:41:20|334.24|331.44|334.24|331.44|334.24|331.44|334.14|331.34|0
1651038090000|2022-04-27 05:41:30|334.03|331.23|334.24|331.44|334.24|331.44|334.03|331.23|0
1651038100000|2022-04-27 05:41:40|334.14|331.34|334.03|331.23|334.14|331.34|334.03|331.23|0
1651038110000|2022-04-27 05:41:50|334.24|331.44|334.44|331.64|334.55|331.75|334.24|331.44|0
1651038120000|2022-04-27 05:42:00|334.55|331.75|334.44|331.64|334.55|331.75|334.44|331.64|0
1651038130000|2022-04-27 05:42:10|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1651038170000|2022-04-27 05:42:50|334.76|331.96|334.86|332.06|334.86|332.06|334.76|331.96|0
1651038180000|2022-04-27 05:43:00|335.27|332.47|335.69|332.89|335.69|332.89|335.27|332.47|0
1651038190000|2022-04-27 05:43:10|335.59|332.79|335.38|332.58|335.59|332.79|335.38|332.58|0
1651038200000|2022-04-27 05:43:20|335.48|332.68|335.59|332.79|335.59|332.79|335.38|332.58|0
1651038210000|2022-04-27 05:43:30|335.48|332.68|335.48|332.68|335.48|332.68|335.38|332.58|0
1651038220000|2022-04-27 05:43:40|335.38|332.58|335.48|332.68|335.48|332.68|335.27|332.47|0
1651038230000|2022-04-27 05:43:50|335.69|332.89|335.59|332.79|335.69|332.89|335.59|332.79|0
1651038240000|2022-04-27 05:44:00|335.38|332.58|335.38|332.58|335.48|332.68|335.38|332.58|0
1651038250000|2022-04-27 05:44:10|335.48|332.68|335.27|332.47|335.48|332.68|335.27|332.47|0
1651038260000|2022-04-27 05:44:20|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1651038270000|2022-04-27 05:44:30|335.59|332.79|335.69|332.89|335.69|332.89|335.59|332.79|0
1651038280000|2022-04-27 05:44:40|335.48|332.68|335.17|332.37|335.48|332.68|335.17|332.37|0
1651038290000|2022-04-27 05:44:50|335.07|332.27|335.27|332.47|335.27|332.47|334.86|332.06|0
1651038300000|2022-04-27 05:45:00|335.69|332.89|335.48|332.68|335.8|333|335.48|332.68|0
1651038310000|2022-04-27 05:45:10|335.69|332.89|335.38|332.58|335.69|332.89|335.38|332.58|0
1651038320000|2022-04-27 05:45:20|335.48|332.68|336.73|333.93|336.73|333.93|335.48|332.68|0
1651038330000|2022-04-27 05:45:30|336.94|334.14|336.52|333.72|336.94|334.14|336.52|333.72|0
1651038340000|2022-04-27 05:45:40|336.73|333.93|336.94|334.14|336.94|334.14|336.73|333.93|0
1651038350000|2022-04-27 05:45:50|337.05|334.25|336.84|334.04|337.05|334.25|336.73|333.93|0
1651038360000|2022-04-27 05:46:00|336.73|333.93|337.05|334.25|337.05|334.25|336.73|333.93|0
1651038370000|2022-04-27 05:46:10|337.15|334.35|337.36|334.56|337.36|334.56|337.05|334.25|0
1651038380000|2022-04-27 05:46:20|337.56|334.76|337.36|334.56|337.56|334.76|337.36|334.56|0
1651038390000|2022-04-27 05:46:30|337.15|334.35|337.77|334.97|337.77|334.97|337.15|334.35|0
1651038400000|2022-04-27 05:46:40|337.88|335.08|337.88|335.08|337.98|335.18|337.77|334.97|0
1651038410000|2022-04-27 05:46:50|337.77|334.97|337.56|334.76|337.77|334.97|337.56|334.76|0
1651038420000|2022-04-27 05:47:00|337.46|334.66|337.77|334.97|337.77|334.97|337.46|334.66|0
1651038440000|2022-04-27 05:47:20|337.56|334.76|337.26|334.46|337.56|334.76|337.15|334.35|0
1651038450000|2022-04-27 05:47:30|337.36|334.56|336.94|334.14|337.36|334.56|336.94|334.14|0
1651038460000|2022-04-27 05:47:40|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1651038470000|2022-04-27 05:47:50|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1651038480000|2022-04-27 05:48:00|336.52|333.72|336.73|333.93|336.94|334.14|336.52|333.72|0
1651038490000|2022-04-27 05:48:10|336.84|334.04|336.94|334.14|336.94|334.14|336.84|334.04|0
1651038500000|2022-04-27 05:48:20|336.73|333.93|336.73|333.93|336.84|334.04|336.73|333.93|0
1651038510000|2022-04-27 05:48:30|336.63|333.83|336.52|333.72|336.63|333.83|336.52|333.72|0
1651038520000|2022-04-27 05:48:40|336.42|333.62|336.21|333.41|336.42|333.62|336.21|333.41|0
1651038530000|2022-04-27 05:48:50|336.31|333.51|336.52|333.72|336.52|333.72|336.31|333.51|0
1651038540000|2022-04-27 05:49:00|336.63|333.83|336.52|333.72|336.94|334.14|336.52|333.72|0
1651038550000|2022-04-27 05:49:10|336.63|333.83|336.73|333.93|336.73|333.93|336.63|333.83|0
1651038560000|2022-04-27 05:49:20|336.84|334.04|337.05|334.25|337.05|334.25|336.84|334.04|0
1651038570000|2022-04-27 05:49:30|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1651038580000|2022-04-27 05:49:40|336.84|334.04|336.84|334.04|336.94|334.14|336.84|334.04|0
1651038590000|2022-04-27 05:49:50|336.73|333.93|336.73|333.93|336.94|334.14|336.73|333.93|0
1651038600000|2022-04-27 05:50:00|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1651038610000|2022-04-27 05:50:10|336.84|334.04|336.94|334.14|336.94|334.14|336.84|334.04|0
1651038620000|2022-04-27 05:50:20|337.05|334.25|337.05|334.25|337.05|334.25|336.94|334.14|0
1651038630000|2022-04-27 05:50:30|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1651038640000|2022-04-27 05:50:40|336.73|333.93|336.94|334.14|336.94|334.14|336.73|333.93|0
1651038650000|2022-04-27 05:50:50|337.15|334.35|337.05|334.25|337.15|334.35|337.05|334.25|0
1651038660000|2022-04-27 05:51:00|337.15|334.35|336.73|333.93|337.15|334.35|336.73|333.93|0
1651038670000|2022-04-27 05:51:10|336.94|334.14|336.84|334.04|336.94|334.14|336.84|334.04|0
1651038680000|2022-04-27 05:51:20|336.94|334.14|336.73|333.93|336.94|334.14|336.73|333.93|0
1651038690000|2022-04-27 05:51:30|336.94|334.14|336.94|334.14|336.94|334.14|336.84|334.04|0
1651038710000|2022-04-27 05:51:50|336.73|333.93|336.94|334.14|336.94|334.14|336.73|333.93|0
1651038720000|2022-04-27 05:52:00|337.14|334.34|336.94|334.14|337.25|334.45|336.94|334.14|0
1651038730000|2022-04-27 05:52:10|336.73|333.93|336.73|333.93|336.84|334.04|336.73|333.93|0
1651038740000|2022-04-27 05:52:20|336.94|334.14|336.73|333.93|336.94|334.14|336.73|333.93|0
1651038750000|2022-04-27 05:52:30|336.84|334.04|336.73|333.93|336.94|334.14|336.73|333.93|0
1651038760000|2022-04-27 05:52:40|336.52|333.72|336.63|333.83|336.63|333.83|336.52|333.72|0
1651038770000|2022-04-27 05:52:50|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1651038780000|2022-04-27 05:53:00|336.94|334.14|336.73|333.93|336.94|334.14|336.73|333.93|0
1651038790000|2022-04-27 05:53:10|337.14|334.34|337.04|334.24|337.14|334.34|336.94|334.14|0
1651038800000|2022-04-27 05:53:20|337.14|334.34|337.25|334.45|337.25|334.45|337.14|334.34|0
1651038810000|2022-04-27 05:53:30|337.35|334.55|337.56|334.76|337.56|334.76|337.35|334.55|0
1651038820000|2022-04-27 05:53:40|337.77|334.97|337.98|335.18|337.98|335.18|337.77|334.97|0
1651038830000|2022-04-27 05:53:50|338.19|335.39|338.09|335.29|338.19|335.39|338.09|335.29|0
1651038840000|2022-04-27 05:54:00|337.98|335.18|337.77|334.97|337.98|335.18|337.77|334.97|0
1651038850000|2022-04-27 05:54:10|337.56|334.76|337.35|334.55|337.56|334.76|337.35|334.55|0
1651038860000|2022-04-27 05:54:20|337.14|334.34|336.73|333.93|337.14|334.34|336.73|333.93|0
1651038870000|2022-04-27 05:54:30|336.94|334.14|336.73|333.93|336.94|334.14|336.73|333.93|0
1651038880000|2022-04-27 05:54:40|336.52|333.72|336.63|333.83|336.63|333.83|336.52|333.72|0
1651038890000|2022-04-27 05:54:50|336.52|333.72|336.42|333.62|336.52|333.72|336.31|333.51|0
1651038900000|2022-04-27 05:55:00|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1651038910000|2022-04-27 05:55:10|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1651038920000|2022-04-27 05:55:20|336.73|333.93|336.42|333.62|337.04|334.24|336.42|333.62|0
1651038930000|2022-04-27 05:55:30|336.31|333.51|336.52|333.72|336.52|333.72|336.31|333.51|0
1651038940000|2022-04-27 05:55:40|336.73|333.93|336.63|333.83|336.73|333.93|336.52|333.72|0
1651038950000|2022-04-27 05:55:50|336.73|333.93|337.04|334.24|337.04|334.24|336.52|333.72|0
1651038960000|2022-04-27 05:56:00|337.14|334.34|337.98|335.18|337.98|335.18|337.14|334.34|0
1651038970000|2022-04-27 05:56:10|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1651038980000|2022-04-27 05:56:20|338.6|335.8|338.39|335.59|338.6|335.8|338.39|335.59|0
1651038990000|2022-04-27 05:56:30|337.98|335.18|338.09|335.29|338.09|335.29|337.98|335.18|0
1651039000000|2022-04-27 05:56:40|337.98|335.18|337.67|334.87|337.98|335.18|337.67|334.87|0
1651039010000|2022-04-27 05:56:50|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1651039020000|2022-04-27 05:57:00|337.98|335.18|337.56|334.76|337.98|335.18|337.56|334.76|0
1651039030000|2022-04-27 05:57:10|336.93|334.13|336.52|333.72|337.04|334.24|336.52|333.72|0
1651039040000|2022-04-27 05:57:20|336.73|333.93|336.31|333.51|336.73|333.93|336.31|333.51|0
1651039050000|2022-04-27 05:57:30|335.68|332.88|335.68|332.88|335.68|332.88|335.48|332.68|0
1651039060000|2022-04-27 05:57:40|336.1|333.3|336.1|333.3|336.1|333.3|335.89|333.09|0
1651039070000|2022-04-27 05:57:50|336.21|333.41|336.31|333.51|336.31|333.51|336.21|333.41|0
1651039080000|2022-04-27 05:58:00|336|333.2|335.89|333.09|336|333.2|335.68|332.88|0
1651039090000|2022-04-27 05:58:10|336|333.2|335.89|333.09|336|333.2|335.89|333.09|0
1651039100000|2022-04-27 05:58:20|335.79|332.99|335.68|332.88|335.79|332.99|335.47|332.67|0
1651039110000|2022-04-27 05:58:30|335.89|333.09|335.47|332.67|335.89|333.09|335.47|332.67|0
1651039120000|2022-04-27 05:58:40|335.27|332.47|335.89|333.09|335.89|333.09|335.27|332.47|0
1651039130000|2022-04-27 05:58:50|336.1|333.3|336.42|333.62|336.42|333.62|336.1|333.3|0
1651039140000|2022-04-27 05:59:00|336.31|333.51|336|333.2|336.31|333.51|335.89|333.09|0
1651039150000|2022-04-27 05:59:10|335.89|333.09|336.1|333.3|336.1|333.3|335.89|333.09|0
1651039160000|2022-04-27 05:59:20|335.89|333.09|335.89|333.09|335.89|333.09|335.89|333.09|0
1651039170000|2022-04-27 05:59:30|336.1|333.3|336.31|333.51|336.31|333.51|336.1|333.3|0
1651039180000|2022-04-27 05:59:40|336.52|333.72|336.72|333.92|336.72|333.92|336.52|333.72|0
1651039190000|2022-04-27 05:59:50|336.93|334.13|337.04|334.24|337.14|334.34|336.93|334.13|0
1651039200000|2022-04-27 06:00:00|336.72|333.92|337.77|334.97|337.77|334.97|336.72|333.92|0
1651039210000|2022-04-27 06:00:10|337.35|334.55|337.35|334.55|337.35|334.55|337.25|334.45|0
1651039220000|2022-04-27 06:00:20|337.14|334.34|337.14|334.34|337.25|334.45|337.14|334.34|0
1651039240000|2022-04-27 06:00:40|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1651039250000|2022-04-27 06:00:50|337.46|334.66|337.56|334.76|337.56|334.76|337.46|334.66|0
1651039260000|2022-04-27 06:01:00|337.67|334.87|337.87|335.07|337.97|335.17|337.56|334.76|0
1651039270000|2022-04-27 06:01:10|337.56|334.76|337.56|334.76|337.77|334.97|337.56|334.76|0
1651039280000|2022-04-27 06:01:20|337.87|335.07|337.77|334.97|337.87|335.07|337.77|334.97|0
1651039290000|2022-04-27 06:01:30|337.56|334.76|336.93|334.13|337.56|334.76|336.72|333.92|0
1651039300000|2022-04-27 06:01:40|336.62|333.82|335.68|332.88|336.62|333.82|335.68|332.88|0
1651039310000|2022-04-27 06:01:50|335.89|333.09|336|333.2|336.1|333.3|335.89|333.09|0
1651039320000|2022-04-27 06:02:00|335.47|332.67|336.51|333.71|336.51|333.71|335.47|332.67|0
1651039330000|2022-04-27 06:02:10|336.93|334.13|336.72|333.92|337.04|334.24|336.72|333.92|0
1651039340000|2022-04-27 06:02:20|336.51|333.71|336.72|333.92|336.72|333.92|336.51|333.71|0
1651039350000|2022-04-27 06:02:30|336.83|334.03|336.72|333.92|336.83|334.03|336.31|333.51|0
1651039360000|2022-04-27 06:02:40|336.51|333.71|337.35|334.55|337.56|334.76|336.51|333.71|0
1651039370000|2022-04-27 06:02:50|337.14|334.34|337.97|335.17|337.97|335.17|337.14|334.34|0
1651039380000|2022-04-27 06:03:00|337.35|334.55|337.97|335.17|337.97|335.17|337.35|334.55|0
1651039390000|2022-04-27 06:03:10|337.35|334.55|337.97|335.17|337.97|335.17|337.25|334.45|0
1651039400000|2022-04-27 06:03:20|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1651039410000|2022-04-27 06:03:30|338.6|335.8|338.39|335.59|338.6|335.8|338.18|335.38|0
1651039420000|2022-04-27 06:03:40|338.6|335.8|338.18|335.38|338.6|335.8|337.97|335.17|0
1651039430000|2022-04-27 06:03:50|338.6|335.8|338.6|335.8|338.6|335.8|338.39|335.59|0
1651039440000|2022-04-27 06:04:00|339.02|336.22|339.54|336.74|339.54|336.74|338.81|336.01|0
1651039450000|2022-04-27 06:04:10|340.48|337.68|339.65|336.85|340.48|337.68|339.44|336.64|0
1651039460000|2022-04-27 06:04:20|339.44|336.64|339.64|336.84|339.75|336.95|339.44|336.64|0
1651039470000|2022-04-27 06:04:30|339.75|336.95|339.44|336.64|339.85|337.05|339.44|336.64|0
1651039480000|2022-04-27 06:04:40|339.23|336.43|339.75|336.95|340.06|337.26|339.23|336.43|0
1651039490000|2022-04-27 06:04:50|340.06|337.26|340.17|337.37|340.48|337.68|340.06|337.26|0
1651039500000|2022-04-27 06:05:00|340.27|337.47|340.9|338.1|340.9|338.1|340.27|337.47|0
1651039510000|2022-04-27 06:05:10|340.38|337.58|340.48|337.68|340.48|337.68|340.27|337.47|0
1651039520000|2022-04-27 06:05:20|340.27|337.47|340.69|337.89|340.8|338|340.27|337.47|0
1651039530000|2022-04-27 06:05:30|340.9|338.1|339.64|336.84|340.9|338.1|339.64|336.84|0
1651039540000|2022-04-27 06:05:40|339.54|336.74|338.81|336.01|339.54|336.74|338.81|336.01|0
1651039550000|2022-04-27 06:05:50|339.02|336.22|339.23|336.43|339.54|336.74|339.02|336.22|0
1651039560000|2022-04-27 06:06:00|339.02|336.22|338.18|335.38|339.02|336.22|338.18|335.38|0
1651039570000|2022-04-27 06:06:10|337.76|334.96|338.39|335.59|338.39|335.59|337.76|334.96|0
1651039580000|2022-04-27 06:06:20|338.6|335.8|339.13|336.33|339.13|336.33|338.6|335.8|0
1651039590000|2022-04-27 06:06:30|339.02|336.22|339.23|336.43|339.23|336.43|339.02|336.22|0
1651039600000|2022-04-27 06:06:40|339.02|336.22|338.39|335.59|339.02|336.22|338.18|335.38|0
1651039610000|2022-04-27 06:06:50|337.97|335.17|338.08|335.28|338.18|335.38|337.97|335.17|0
1651039620000|2022-04-27 06:07:00|337.97|335.17|337.14|334.34|338.08|335.28|337.14|334.34|0
1651039630000|2022-04-27 06:07:10|337.35|334.55|337.14|334.34|337.35|334.55|337.04|334.24|0
1651039640000|2022-04-27 06:07:20|337.35|334.55|337.14|334.34|337.35|334.55|337.14|334.34|0
1651039660000|2022-04-27 06:07:40|336.93|334.13|336.51|333.71|336.93|334.13|336.51|333.71|0
1651039670000|2022-04-27 06:07:50|335.89|333.09|335.79|332.99|335.89|333.09|335.68|332.88|0
1651039680000|2022-04-27 06:08:00|335.26|332.46|335.58|332.78|335.58|332.78|335.26|332.46|0
1651039690000|2022-04-27 06:08:10|335.68|332.88|335.68|332.88|335.68|332.88|335.58|332.78|0
1651039700000|2022-04-27 06:08:20|335.58|332.78|336.09|333.29|336.09|333.29|335.58|332.78|0
1651039710000|2022-04-27 06:08:30|336.51|333.71|335.99|333.19|336.62|333.82|335.99|333.19|0
1651039720000|2022-04-27 06:08:40|335.89|333.09|335.99|333.19|336.09|333.29|335.89|333.09|0
1651039730000|2022-04-27 06:08:50|336.09|333.29|336.62|333.82|336.62|333.82|336.09|333.29|0
1651039740000|2022-04-27 06:09:00|336.72|333.92|336.09|333.29|336.72|333.92|336.09|333.29|0
1651039750000|2022-04-27 06:09:10|335.89|333.09|336.2|333.4|336.2|333.4|335.89|333.09|0
1651039760000|2022-04-27 06:09:20|336.3|333.5|336.72|333.92|336.72|333.92|336.3|333.5|0
1651039770000|2022-04-27 06:09:30|336.62|333.82|336.3|333.5|336.62|333.82|336.3|333.5|0
1651039780000|2022-04-27 06:09:40|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1651039790000|2022-04-27 06:09:50|335.99|333.19|336.2|333.4|336.2|333.4|335.99|333.19|0
1651039800000|2022-04-27 06:10:00|336.3|333.5|336.51|333.71|336.51|333.71|336.3|333.5|0
1651039810000|2022-04-27 06:10:10|336.62|333.82|335.89|333.09|336.62|333.82|335.89|333.09|0
1651039820000|2022-04-27 06:10:20|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1651039830000|2022-04-27 06:10:30|336.51|333.71|336.41|333.61|336.51|333.71|336.41|333.61|0
1651039840000|2022-04-27 06:10:40|336.51|333.71|336.3|333.5|336.51|333.71|336.09|333.29|0
1651039850000|2022-04-27 06:10:50|336.51|333.71|336.3|333.5|336.51|333.71|336.3|333.5|0
1651039860000|2022-04-27 06:11:00|335.99|333.19|336.41|333.61|336.41|333.61|335.99|333.19|0
1651039870000|2022-04-27 06:11:10|336.51|333.71|336.2|333.4|336.72|333.92|336.2|333.4|0
1651039880000|2022-04-27 06:11:20|336.51|333.71|335.68|332.88|336.51|333.71|335.68|332.88|0
1651039890000|2022-04-27 06:11:30|335.88|333.08|335.47|332.67|336.09|333.29|335.47|332.67|0
1651039900000|2022-04-27 06:11:40|335.58|332.78|335.68|332.88|335.68|332.88|335.58|332.78|0
1651039910000|2022-04-27 06:11:50|335.88|333.08|336.09|333.29|336.09|333.29|335.88|333.08|0
1651039920000|2022-04-27 06:12:00|335.88|333.08|336.09|333.29|336.3|333.5|335.88|333.08|0
1651039930000|2022-04-27 06:12:10|335.88|333.08|336.09|333.29|336.09|333.29|335.88|333.08|0
1651039940000|2022-04-27 06:12:20|335.88|333.08|336.09|333.29|336.09|333.29|335.88|333.08|0
1651039950000|2022-04-27 06:12:30|335.99|333.19|335.78|332.98|336.09|333.29|335.78|332.98|0
1651039960000|2022-04-27 06:12:40|335.99|333.19|335.68|332.88|335.99|333.19|335.68|332.88|0
1651039970000|2022-04-27 06:12:50|336.09|333.29|335.88|333.08|336.09|333.29|335.88|333.08|0
1651039980000|2022-04-27 06:13:00|335.68|332.88|334.74|331.94|335.68|332.88|334.64|331.84|0
1651039990000|2022-04-27 06:13:10|334.64|331.84|334.01|331.21|334.64|331.84|334.01|331.21|0
1651040000000|2022-04-27 06:13:20|334.12|331.32|334.01|331.21|334.12|331.32|333.91|331.11|0
1651040010000|2022-04-27 06:13:30|334.22|331.42|334.43|331.63|334.64|331.84|334.22|331.42|0
1651040020000|2022-04-27 06:13:40|334.64|331.84|334.43|331.63|334.64|331.84|334.43|331.63|0
1651040030000|2022-04-27 06:13:50|334.22|331.42|334.43|331.63|334.43|331.63|334.22|331.42|0
1651040040000|2022-04-27 06:14:00|334.33|331.53|333.91|331.11|334.33|331.53|333.8|331|0
1651040050000|2022-04-27 06:14:10|333.8|331|334.01|331.21|334.01|331.21|333.8|331|0
1651040060000|2022-04-27 06:14:20|333.8|331|333.8|331|333.8|331|333.7|330.9|0
1651040070000|2022-04-27 06:14:30|333.7|330.9|332.87|330.07|333.7|330.9|332.87|330.07|0
1651040080000|2022-04-27 06:14:40|332.77|329.97|332.97|330.17|332.97|330.17|332.56|329.76|0
1651040090000|2022-04-27 06:14:50|332.77|329.97|332.77|329.97|332.77|329.97|332.56|329.76|0
1651040100000|2022-04-27 06:15:00|332.67|329.87|332.87|330.07|332.87|330.07|332.56|329.76|0
1651040110000|2022-04-27 06:15:10|332.97|330.17|332.56|329.76|332.97|330.17|332.56|329.76|0
1651040120000|2022-04-27 06:15:20|332.35|329.55|332.25|329.45|332.35|329.55|332.25|329.45|0
1651040130000|2022-04-27 06:15:30|332.14|329.34|332.76|329.96|332.76|329.96|332.14|329.34|0
1651040140000|2022-04-27 06:15:40|332.56|329.76|332.56|329.76|332.87|330.07|332.56|329.76|0
1651040150000|2022-04-27 06:15:50|332.35|329.55|332.35|329.55|332.56|329.76|332.35|329.55|0
1651040160000|2022-04-27 06:16:00|332.25|329.45|332.14|329.34|332.25|329.45|331.94|329.14|0
1651040170000|2022-04-27 06:16:10|332.35|329.55|332.56|329.76|332.56|329.76|332.25|329.45|0
1651040180000|2022-04-27 06:16:20|332.97|330.17|332.35|329.55|332.97|330.17|332.35|329.55|0
1651040190000|2022-04-27 06:16:30|332.56|329.76|332.14|329.34|332.56|329.76|332.14|329.34|0
1651040200000|2022-04-27 06:16:40|331.42|328.62|331.11|328.31|331.42|328.62|331.11|328.31|0
1651040220000|2022-04-27 06:17:00|331.31|328.51|331.52|328.72|331.52|328.72|331.11|328.31|0
1651040230000|2022-04-27 06:17:10|331.31|328.51|331.31|328.51|331.52|328.72|331.31|328.51|0
1651040240000|2022-04-27 06:17:20|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1651040250000|2022-04-27 06:17:30|331.31|328.51|331.73|328.93|331.73|328.93|331.31|328.51|0
1651040260000|2022-04-27 06:17:40|331.31|328.51|331.11|328.31|331.31|328.51|331.11|328.31|0
1651040270000|2022-04-27 06:17:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1651040280000|2022-04-27 06:18:00|331.11|328.31|331.31|328.51|331.31|328.51|330.9|328.1|0
1651040290000|2022-04-27 06:18:10|331.11|328.31|331.31|328.51|331.31|328.51|331.11|328.31|0
1651040300000|2022-04-27 06:18:20|331.52|328.72|331.11|328.31|331.63|328.83|331.11|328.31|0
1651040310000|2022-04-27 06:18:30|331.31|328.51|331.21|328.41|331.42|328.62|331.21|328.41|0
1651040320000|2022-04-27 06:18:40|331.31|328.51|331.21|328.41|331.52|328.72|331.21|328.41|0
1651040330000|2022-04-27 06:18:50|331.11|328.31|331.31|328.51|331.31|328.51|331.11|328.31|0
1651040340000|2022-04-27 06:19:00|331.42|328.62|331.83|329.03|331.83|329.03|331.42|328.62|0
1651040350000|2022-04-27 06:19:10|331.73|328.93|331.42|328.62|331.73|328.93|331.42|328.62|0
1651040360000|2022-04-27 06:19:20|331.52|328.72|331.73|328.93|331.73|328.93|331.52|328.72|0
1651040370000|2022-04-27 06:19:30|331.93|329.13|332.14|329.34|332.14|329.34|331.93|329.13|0
1651040380000|2022-04-27 06:19:40|332.35|329.55|332.04|329.24|332.35|329.55|332.04|329.24|0
1651040390000|2022-04-27 06:19:50|331.31|328.51|331.52|328.72|331.52|328.72|331.1|328.3|0
1651040400000|2022-04-27 06:20:00|331.42|328.62|331.52|328.72|331.52|328.72|331.42|328.62|0
1651040410000|2022-04-27 06:20:10|331.63|328.83|331.93|329.13|331.93|329.13|331.63|328.83|0
1651040420000|2022-04-27 06:20:20|332.04|329.24|332.25|329.45|332.25|329.45|332.04|329.24|0
1651040430000|2022-04-27 06:20:30|332.14|329.34|331.73|328.93|332.25|329.45|331.73|328.93|0
1651040440000|2022-04-27 06:20:40|331.52|328.72|331.31|328.51|331.52|328.72|331.31|328.51|0
1651040450000|2022-04-27 06:20:50|331.21|328.41|331.1|328.3|331.21|328.41|331.1|328.3|0
1651040460000|2022-04-27 06:21:00|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1651040470000|2022-04-27 06:21:10|331.21|328.41|331.42|328.62|331.42|328.62|331.21|328.41|0
1651040480000|2022-04-27 06:21:20|331.31|328.51|331.52|328.72|331.52|328.72|331.31|328.51|0
1651040490000|2022-04-27 06:21:30|331.42|328.62|331.31|328.51|331.42|328.62|331.31|328.51|0
1651040500000|2022-04-27 06:21:40|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1651040510000|2022-04-27 06:21:50|331.52|328.72|331.73|328.93|331.73|328.93|331.52|328.72|0
1651040520000|2022-04-27 06:22:00|331.52|328.72|331.52|328.72|331.73|328.93|331.31|328.51|0
1651040530000|2022-04-27 06:22:10|331.31|328.51|331.52|328.72|331.63|328.83|331.31|328.51|0
1651040540000|2022-04-27 06:22:20|331.31|328.51|331.1|328.3|331.52|328.72|331.1|328.3|0
1651040560000|2022-04-27 06:22:40|331.31|328.51|331.1|328.3|331.31|328.51|331.1|328.3|0
1651040570000|2022-04-27 06:22:50|331.31|328.51|331.42|328.62|331.42|328.62|331.31|328.51|0
1651040580000|2022-04-27 06:23:00|331.31|328.51|331.1|328.3|331.31|328.51|331.1|328.3|0
1651040590000|2022-04-27 06:23:10|331.31|328.51|331.52|328.72|331.52|328.72|331.31|328.51|0
1651040600000|2022-04-27 06:23:20|331.31|328.51|331.72|328.92|331.72|328.92|331.31|328.51|0
1651040610000|2022-04-27 06:23:30|331.62|328.82|331.62|328.82|331.72|328.92|331.62|328.82|0
1651040620000|2022-04-27 06:23:40|331.52|328.72|331.62|328.82|331.72|328.92|331.52|328.72|0
1651040630000|2022-04-27 06:23:50|331.52|328.72|331.42|328.62|331.62|328.82|331.42|328.62|0
1651040640000|2022-04-27 06:24:00|331.31|328.51|331.52|328.72|331.52|328.72|331.31|328.51|0
1651040650000|2022-04-27 06:24:10|331.62|328.82|331.72|328.92|331.72|328.92|331.52|328.72|0
1651040660000|2022-04-27 06:24:20|331.83|329.03|331.62|328.82|331.83|329.03|331.62|328.82|0
1651040670000|2022-04-27 06:24:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1651040680000|2022-04-27 06:24:40|331.62|328.82|331.52|328.72|331.72|328.92|331.52|328.72|0
1651040690000|2022-04-27 06:24:50|331.72|328.92|332.04|329.24|332.04|329.24|331.72|328.92|0
1651040700000|2022-04-27 06:25:00|332.14|329.34|332.14|329.34|332.14|329.34|331.93|329.13|0
1651040710000|2022-04-27 06:25:10|331.93|329.13|332.14|329.34|332.14|329.34|331.93|329.13|0
1651040720000|2022-04-27 06:25:20|331.93|329.13|332.04|329.24|332.04|329.24|331.93|329.13|0
1651040730000|2022-04-27 06:25:30|332.25|329.45|332.14|329.34|332.25|329.45|332.14|329.34|0
1651040740000|2022-04-27 06:25:40|332.25|329.45|331.93|329.13|332.25|329.45|331.93|329.13|0
1651040750000|2022-04-27 06:25:50|331.83|329.03|331.93|329.13|331.93|329.13|331.83|329.03|0
1651040760000|2022-04-27 06:26:00|331.83|329.03|332.04|329.24|332.04|329.24|331.83|329.03|0
1651040770000|2022-04-27 06:26:10|331.93|329.13|331.93|329.13|331.93|329.13|331.83|329.03|0
1651040790000|2022-04-27 06:26:30|332.04|329.24|331.93|329.13|332.34|329.54|331.93|329.13|0
1651040800000|2022-04-27 06:26:40|331.72|328.92|331.93|329.13|331.93|329.13|331.72|328.92|0
1651040810000|2022-04-27 06:26:50|331.72|328.92|331.62|328.82|331.72|328.92|331.62|328.82|0
1651040820000|2022-04-27 06:27:00|331.72|328.92|331.93|329.13|331.93|329.13|331.72|328.92|0
1651040830000|2022-04-27 06:27:10|332.14|329.34|332.14|329.34|332.14|329.34|331.93|329.13|0
1651040840000|2022-04-27 06:27:20|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1651040850000|2022-04-27 06:27:30|332.24|329.44|332.34|329.54|332.34|329.54|332.14|329.34|0
1651040870000|2022-04-27 06:27:50|332.14|329.34|332.14|329.34|332.34|329.54|332.14|329.34|0
1651040880000|2022-04-27 06:28:00|332.34|329.54|331.93|329.13|332.34|329.54|331.93|329.13|0
1651040890000|2022-04-27 06:28:10|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1651040900000|2022-04-27 06:28:20|331.83|329.03|331.72|328.92|331.83|329.03|331.51|328.71|0
1651040910000|2022-04-27 06:28:30|331.93|329.13|331.72|328.92|331.93|329.13|331.72|328.92|0
1651040920000|2022-04-27 06:28:40|332.24|329.44|332.24|329.44|332.34|329.54|332.24|329.44|0
1651040930000|2022-04-27 06:28:50|332.34|329.54|331.72|328.92|332.34|329.54|331.72|328.92|0
1651040940000|2022-04-27 06:29:00|331.83|329.03|332.34|329.54|332.34|329.54|331.83|329.03|0
1651040950000|2022-04-27 06:29:10|331.93|329.13|331.93|329.13|332.14|329.34|331.93|329.13|0
1651040960000|2022-04-27 06:29:20|332.04|329.24|332.24|329.44|332.24|329.44|332.04|329.24|0
1651040970000|2022-04-27 06:29:30|332.14|329.34|331.93|329.13|332.14|329.34|331.93|329.13|0
1651040980000|2022-04-27 06:29:40|332.14|329.34|332.14|329.34|332.14|329.34|331.93|329.13|0
1651040990000|2022-04-27 06:29:50|331.93|329.13|332.55|329.75|332.55|329.75|331.93|329.13|0
1651041000000|2022-04-27 06:30:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1651041010000|2022-04-27 06:30:10|332.45|329.65|332.55|329.75|332.55|329.75|332.45|329.65|0
1651041020000|2022-04-27 06:30:20|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1651041030000|2022-04-27 06:30:30|332.14|329.34|331.83|329.03|332.14|329.34|331.83|329.03|0
1651041040000|2022-04-27 06:30:40|331.93|329.13|331.62|328.82|331.93|329.13|331.62|328.82|0
1651041050000|2022-04-27 06:30:50|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1651041060000|2022-04-27 06:31:00|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1651041070000|2022-04-27 06:31:10|331.21|328.41|331.21|328.41|331.31|328.51|331.1|328.3|0
1651041080000|2022-04-27 06:31:20|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1651041090000|2022-04-27 06:31:30|331.41|328.61|331.31|328.51|331.41|328.61|331.1|328.3|0
1651041100000|2022-04-27 06:31:40|331.21|328.41|331.21|328.41|331.31|328.51|331.21|328.41|0
1651041110000|2022-04-27 06:31:50|331.31|328.51|331.21|328.41|331.31|328.51|331.1|328.3|0
1651041120000|2022-04-27 06:32:00|331.41|328.61|331.72|328.92|331.72|328.92|331.41|328.61|0
1651041130000|2022-04-27 06:32:10|331.83|329.03|332.13|329.33|332.13|329.33|331.72|328.92|0
1651041140000|2022-04-27 06:32:20|332.24|329.44|332.24|329.44|332.34|329.54|332.24|329.44|0
1651041150000|2022-04-27 06:32:30|332.13|329.33|332.55|329.75|332.55|329.75|332.13|329.33|0
1651041160000|2022-04-27 06:32:40|332.66|329.86|332.86|330.06|332.86|330.06|332.55|329.75|0
1651041170000|2022-04-27 06:32:50|332.96|330.16|333.07|330.27|333.17|330.37|332.96|330.16|0
1651041180000|2022-04-27 06:33:00|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1651041190000|2022-04-27 06:33:10|332.86|330.06|332.96|330.16|332.96|330.16|332.76|329.96|0
1651041200000|2022-04-27 06:33:20|333.07|330.27|333.38|330.58|333.38|330.58|333.07|330.27|0
1651041210000|2022-04-27 06:33:30|332.96|330.16|332.76|329.96|332.96|330.16|332.76|329.96|0
1651041220000|2022-04-27 06:33:40|332.86|330.06|332.55|329.75|332.86|330.06|332.55|329.75|0
1651041230000|2022-04-27 06:33:50|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1651041240000|2022-04-27 06:34:00|332.66|329.86|332.24|329.44|332.66|329.86|332.24|329.44|0
1651041250000|2022-04-27 06:34:10|332.34|329.54|332.34|329.54|332.34|329.54|332.13|329.33|0
1651041260000|2022-04-27 06:34:20|332.55|329.75|333.17|330.37|333.17|330.37|332.55|329.75|0
1651041270000|2022-04-27 06:34:30|332.96|330.16|333.17|330.37|333.17|330.37|332.96|330.16|0
1651041280000|2022-04-27 06:34:40|332.96|330.16|332.76|329.96|332.96|330.16|332.76|329.96|0
1651041290000|2022-04-27 06:34:50|332.96|330.16|332.86|330.06|332.96|330.16|332.86|330.06|0
1651041300000|2022-04-27 06:35:00|332.96|330.16|332.96|330.16|333.17|330.37|332.96|330.16|0
1651041310000|2022-04-27 06:35:10|333.38|330.58|333.07|330.27|333.38|330.58|333.07|330.27|0
1651041320000|2022-04-27 06:35:20|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1651041340000|2022-04-27 06:35:40|332.75|329.95|332.75|329.95|332.86|330.06|332.75|329.95|0
1651041350000|2022-04-27 06:35:50|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1651041360000|2022-04-27 06:36:00|332.34|329.54|332.34|329.54|332.34|329.54|332.13|329.33|0
1651041370000|2022-04-27 06:36:10|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1651041380000|2022-04-27 06:36:20|332.65|329.85|332.34|329.54|332.65|329.85|332.34|329.54|0
1651041390000|2022-04-27 06:36:30|332.55|329.75|332.34|329.54|332.55|329.75|332.34|329.54|0
1651041400000|2022-04-27 06:36:40|332.13|329.33|331.83|329.03|332.24|329.44|331.83|329.03|0
1651041410000|2022-04-27 06:36:50|331.62|328.82|331.1|328.3|331.62|328.82|331.1|328.3|0
1651041420000|2022-04-27 06:37:00|331.2|328.4|331.51|328.71|331.51|328.71|331.2|328.4|0
1651041430000|2022-04-27 06:37:10|331.72|328.92|331.51|328.71|331.72|328.92|331.51|328.71|0
1651041440000|2022-04-27 06:37:20|331.83|329.03|331.92|329.12|331.92|329.12|331.72|328.92|0
1651041450000|2022-04-27 06:37:30|332.13|329.33|331.92|329.12|332.13|329.33|331.92|329.12|0
1651041460000|2022-04-27 06:37:40|332.13|329.33|332.34|329.54|332.34|329.54|332.13|329.33|0
1651041470000|2022-04-27 06:37:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1651041480000|2022-04-27 06:38:00|332.86|330.06|333.17|330.37|333.17|330.37|332.65|329.85|0
1651041490000|2022-04-27 06:38:10|333.07|330.27|333.17|330.37|333.28|330.48|333.07|330.27|0
1651041500000|2022-04-27 06:38:20|333.38|330.58|335.72|332.92|335.72|332.92|333.38|330.58|0
1651041510000|2022-04-27 06:38:30|334.11|331.31|335.76|332.96|335.76|332.96|334.11|331.31|0
1651041520000|2022-04-27 06:38:40|335.97|333.17|334.47|331.67|335.97|333.17|334.47|331.67|0
1651041530000|2022-04-27 06:38:50|334.76|331.96|334.97|332.17|334.97|332.17|334.76|331.96|0
1651041540000|2022-04-27 06:39:00|334.87|332.07|334.56|331.76|334.87|332.07|334.56|331.76|0
1651041550000|2022-04-27 06:39:10|334.35|331.55|334.56|331.76|334.76|331.96|334.35|331.55|0
1651041560000|2022-04-27 06:39:20|334.66|331.86|334.76|331.96|334.76|331.96|334.66|331.86|0
1651041570000|2022-04-27 06:39:30|334.56|331.76|334.55|331.75|334.66|331.86|334.55|331.75|0
1651041580000|2022-04-27 06:39:40|334.76|331.96|335.18|332.38|335.18|332.38|334.76|331.96|0
1651041590000|2022-04-27 06:39:50|335.08|332.28|335.38|332.58|335.38|332.58|335.08|332.28|0
1651041600000|2022-04-27 06:40:00|335.59|332.79|335.59|332.79|335.8|333|335.49|332.69|0
1651041610000|2022-04-27 06:40:10|335.49|332.69|335.59|332.79|335.59|332.79|335.49|332.69|0
1651041620000|2022-04-27 06:40:20|335.8|333|335.8|333|335.8|333|335.8|333|0
1651041630000|2022-04-27 06:40:30|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1651041640000|2022-04-27 06:40:40|335.8|333|335.8|333|335.8|333|335.8|333|0
1651041650000|2022-04-27 06:40:50|335.91|333.11|336.21|333.41|336.42|333.62|335.91|333.11|0
1651041660000|2022-04-27 06:41:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651041670000|2022-04-27 06:41:10|335.8|333|336.01|333.21|336.01|333.21|335.8|333|0
1651041680000|2022-04-27 06:41:20|335.91|333.11|335.91|333.11|336.01|333.21|335.91|333.11|0
1651041690000|2022-04-27 06:41:30|336.01|333.21|336.42|333.62|336.42|333.62|336.01|333.21|0
1651041700000|2022-04-27 06:41:40|336.01|333.21|336.21|333.41|336.21|333.41|336.01|333.21|0
1651041710000|2022-04-27 06:41:50|336.42|333.62|336.42|333.62|336.42|333.62|336.21|333.41|0
1651041720000|2022-04-27 06:42:00|336.84|334.04|337.05|334.25|337.05|334.25|336.84|334.04|0
1651041730000|2022-04-27 06:42:10|336.84|334.04|337.04|334.24|337.04|334.24|336.63|333.83|0
1651041740000|2022-04-27 06:42:20|337.25|334.45|336.95|334.15|337.25|334.45|336.95|334.15|0
1651041750000|2022-04-27 06:42:30|336.84|334.04|336.42|333.62|336.84|334.04|336.42|333.62|0
1651041760000|2022-04-27 06:42:40|336.21|333.41|335.59|332.79|336.21|333.41|335.38|332.58|0
1651041770000|2022-04-27 06:42:50|335.8|333|335.38|332.58|335.8|333|335.38|332.58|0
1651041780000|2022-04-27 06:43:00|335.28|332.48|335.49|332.69|335.59|332.79|335.28|332.48|0
1651041790000|2022-04-27 06:43:10|335.38|332.58|334.97|332.17|335.38|332.58|334.97|332.17|0
1651041800000|2022-04-27 06:43:20|334.76|331.96|334.97|332.17|334.97|332.17|334.76|331.96|0
1651041810000|2022-04-27 06:43:30|335.18|332.38|335.18|332.38|335.38|332.58|335.08|332.28|0
1651041820000|2022-04-27 06:43:40|335.38|332.58|335.59|332.79|335.59|332.79|335.38|332.58|0
1651041830000|2022-04-27 06:43:50|335.7|332.9|336.01|333.21|336.01|333.21|335.7|332.9|0
1651041840000|2022-04-27 06:44:00|335.8|333|335.38|332.58|335.8|333|335.38|332.58|0
1651041850000|2022-04-27 06:44:10|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1651041860000|2022-04-27 06:44:20|335.8|333|336.21|333.41|336.21|333.41|335.59|332.79|0
1651041870000|2022-04-27 06:44:30|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1651041880000|2022-04-27 06:44:40|335.91|333.11|335.8|333|336|333.2|335.8|333|0
1651041890000|2022-04-27 06:44:50|335.59|332.79|335.38|332.58|335.59|332.79|335.38|332.58|0
1651041900000|2022-04-27 06:45:00|335.59|332.79|335.38|332.58|335.59|332.79|335.28|332.48|0
1651041910000|2022-04-27 06:45:10|334.97|332.17|334.76|331.96|334.97|332.17|334.76|331.96|0
1651041920000|2022-04-27 06:45:20|334.87|332.07|335.38|332.58|335.38|332.58|334.76|331.96|0
1651041930000|2022-04-27 06:45:30|335.28|332.48|336.11|333.31|336.11|333.31|335.28|332.48|0
1651041940000|2022-04-27 06:45:40|336|333.2|336|333.2|336.21|333.41|336|333.2|0
1651041950000|2022-04-27 06:45:50|335.59|332.79|335.59|332.79|335.59|332.79|335.17|332.37|0
1651041960000|2022-04-27 06:46:00|335.8|333|336.21|333.41|336.21|333.41|335.8|333|0
1651041970000|2022-04-27 06:46:10|336|333.2|336|333.2|336|333.2|336|333.2|0
1651041980000|2022-04-27 06:46:20|336.21|333.41|336|333.2|336.21|333.41|336|333.2|0
1651041990000|2022-04-27 06:46:30|336.11|333.31|336.11|333.31|336.21|333.41|336.11|333.31|0
1651042000000|2022-04-27 06:46:40|336.21|333.41|336|333.2|336.21|333.41|336|333.2|0
1651042010000|2022-04-27 06:46:50|335.8|333|335.38|332.58|335.8|333|335.38|332.58|0
1651042020000|2022-04-27 06:47:00|335.49|332.69|335.8|333|335.8|333|335.49|332.69|0
1651042030000|2022-04-27 06:47:10|335.7|332.9|335.8|333|335.9|333.1|335.7|332.9|0
1651042040000|2022-04-27 06:47:20|336|333.2|335.8|333|336|333.2|335.59|332.79|0
1651042050000|2022-04-27 06:47:30|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1651042060000|2022-04-27 06:47:40|336|333.2|335.8|333|336|333.2|335.8|333|0
1651042070000|2022-04-27 06:47:50|335.28|332.48|335.17|332.37|335.28|332.48|335.07|332.27|0
1651042080000|2022-04-27 06:48:00|335.28|332.48|335.17|332.37|335.38|332.58|335.17|332.37|0
1651042090000|2022-04-27 06:48:10|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1651042100000|2022-04-27 06:48:20|334.87|332.07|334.55|331.75|334.87|332.07|334.55|331.75|0
1651042110000|2022-04-27 06:48:30|334.34|331.54|333.93|331.13|334.34|331.54|333.93|331.13|0
1651042120000|2022-04-27 06:48:40|333.83|331.03|333.83|331.03|334.04|331.24|333.83|331.03|0
1651042130000|2022-04-27 06:48:50|333.72|330.92|334.45|331.65|334.45|331.65|333.72|330.92|0
1651042140000|2022-04-27 06:49:00|334.34|331.54|334.55|331.75|334.55|331.75|334.34|331.54|0
1651042150000|2022-04-27 06:49:10|334.76|331.96|334.87|332.07|334.87|332.07|334.76|331.96|0
1651042160000|2022-04-27 06:49:20|334.96|332.16|334.76|331.96|334.96|332.16|334.76|331.96|0
1651042170000|2022-04-27 06:49:30|334.55|331.75|334.76|331.96|334.76|331.96|334.55|331.75|0
1651042180000|2022-04-27 06:49:40|334.96|332.16|334.55|331.75|334.96|332.16|334.55|331.75|0
1651042190000|2022-04-27 06:49:50|334.45|331.65|334.34|331.54|334.45|331.65|334.24|331.44|0
1651042200000|2022-04-27 06:50:00|334.24|331.44|334.14|331.34|334.34|331.54|334.14|331.34|0
1651042210000|2022-04-27 06:50:10|334.45|331.65|334.55|331.75|334.55|331.75|334.34|331.54|0
1651042220000|2022-04-27 06:50:20|334.66|331.86|334.66|331.86|334.76|331.96|334.66|331.86|0
1651042230000|2022-04-27 06:50:30|334.55|331.75|334.45|331.65|334.55|331.75|334.45|331.65|0
1651042240000|2022-04-27 06:50:40|334.66|331.86|335.17|332.37|335.28|332.48|334.66|331.86|0
1651042250000|2022-04-27 06:50:50|335.38|332.58|334.86|332.06|335.38|332.58|334.86|332.06|0
1651042260000|2022-04-27 06:51:00|334.96|332.16|335.49|332.69|335.49|332.69|334.96|332.16|0
1651042270000|2022-04-27 06:51:10|335.38|332.58|335.79|332.99|335.79|332.99|335.38|332.58|0
1651042280000|2022-04-27 06:51:20|335.69|332.89|335.69|332.89|335.69|332.89|335.59|332.79|0
1651042290000|2022-04-27 06:51:30|335.79|332.99|335.28|332.48|335.79|332.99|335.07|332.27|0
1651042300000|2022-04-27 06:51:40|335.17|332.37|335.17|332.37|335.59|332.79|335.17|332.37|0
1651042310000|2022-04-27 06:51:50|334.34|331.54|333.62|330.82|334.45|331.65|333.62|330.82|0
1651042320000|2022-04-27 06:52:00|333.41|330.61|333.62|330.82|333.72|330.92|333.31|330.51|0
1651042330000|2022-04-27 06:52:10|333.41|330.61|333.72|330.92|333.72|330.92|333.41|330.61|0
1651042340000|2022-04-27 06:52:20|333.83|331.03|334.45|331.65|334.45|331.65|333.83|331.03|0
1651042350000|2022-04-27 06:52:30|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651042360000|2022-04-27 06:52:40|334.45|331.65|334.55|331.75|334.55|331.75|334.45|331.65|0
1651042370000|2022-04-27 06:52:50|334.13|331.33|333.93|331.13|334.13|331.33|333.93|331.13|0
1651042380000|2022-04-27 06:53:00|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1651042390000|2022-04-27 06:53:10|334.45|331.65|334.24|331.44|334.45|331.65|334.13|331.33|0
1651042400000|2022-04-27 06:53:20|334.34|331.54|334.03|331.23|334.34|331.54|333.93|331.13|0
1651042410000|2022-04-27 06:53:30|334.13|331.33|334.03|331.23|334.13|331.33|334.03|331.23|0
1651042420000|2022-04-27 06:53:40|334.13|331.33|334.13|331.33|334.24|331.44|334.13|331.33|0
1651042430000|2022-04-27 06:53:50|334.24|331.44|334.45|331.65|334.55|331.75|334.24|331.44|0
1651042440000|2022-04-27 06:54:00|334.13|331.33|333.93|331.13|334.13|331.33|333.83|331.03|0
1651042450000|2022-04-27 06:54:10|334.03|331.23|333.83|331.03|334.03|331.23|333.83|331.03|0
1651042460000|2022-04-27 06:54:20|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1651042470000|2022-04-27 06:54:30|333.41|330.61|333.51|330.71|333.51|330.71|333.3|330.5|0
1651042480000|2022-04-27 06:54:40|333.72|330.92|333.62|330.82|333.72|330.92|333.62|330.82|0
1651042490000|2022-04-27 06:54:50|333.72|330.92|333.62|330.82|333.72|330.92|333.62|330.82|0
1651042500000|2022-04-27 06:55:00|333.83|331.03|333.51|330.71|333.83|331.03|333.51|330.71|0
1651042510000|2022-04-27 06:55:10|333.41|330.61|333.1|330.3|333.41|330.61|333.1|330.3|0
1651042520000|2022-04-27 06:55:20|333.3|330.5|333.2|330.4|333.3|330.5|333.2|330.4|0
1651042530000|2022-04-27 06:55:30|333.41|330.61|333.41|330.61|333.51|330.71|333.41|330.61|0
1651042540000|2022-04-27 06:55:40|333.2|330.4|333.72|330.92|333.72|330.92|333.2|330.4|0
1651042550000|2022-04-27 06:55:50|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1651042560000|2022-04-27 06:56:00|334.24|331.44|334.24|331.44|334.45|331.65|334.24|331.44|0
1651042570000|2022-04-27 06:56:10|334.34|331.54|333.83|331.03|334.34|331.54|333.62|330.82|0
1651042580000|2022-04-27 06:56:20|334.03|331.23|332.89|330.09|334.03|331.23|332.89|330.09|0
1651042590000|2022-04-27 06:56:30|333|330.2|332.89|330.09|333.1|330.3|332.89|330.09|0
1651042600000|2022-04-27 06:56:40|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1651042610000|2022-04-27 06:56:50|332.48|329.68|332.06|329.26|332.48|329.68|332.06|329.26|0
1651042620000|2022-04-27 06:57:00|332.27|329.47|332.89|330.09|333|330.2|332.27|329.47|0
1651042630000|2022-04-27 06:57:10|333.1|330.3|333.1|330.3|333.1|330.3|333|330.2|0
1651042640000|2022-04-27 06:57:20|333.51|330.71|334.13|331.33|334.13|331.33|333.51|330.71|0
1651042650000|2022-04-27 06:57:30|333.92|331.12|333.92|331.12|334.03|331.23|333.92|331.12|0
1651042660000|2022-04-27 06:57:40|334.24|331.44|333.51|330.71|334.24|331.44|333.51|330.71|0
1651042670000|2022-04-27 06:57:50|333.2|330.4|333.3|330.5|333.3|330.5|333.2|330.4|0
1651042680000|2022-04-27 06:58:00|333.2|330.4|333.1|330.3|333.3|330.5|333.1|330.3|0
1651042690000|2022-04-27 06:58:10|333|330.2|333.41|330.61|333.41|330.61|333|330.2|0
1651042700000|2022-04-27 06:58:20|333.51|330.71|333.51|330.71|333.51|330.71|333.51|330.71|0
1651042710000|2022-04-27 06:58:30|333.72|330.92|333.2|330.4|333.72|330.92|333.2|330.4|0
1651042720000|2022-04-27 06:58:40|332.89|330.09|333|330.2|333|330.2|332.89|330.09|0
1651042730000|2022-04-27 06:58:50|333.1|330.3|332.89|330.09|333.1|330.3|332.89|330.09|0
1651042740000|2022-04-27 06:59:00|332.68|329.88|332.47|329.67|332.68|329.88|332.47|329.67|0
1651042750000|2022-04-27 06:59:10|332.68|329.88|332.47|329.67|332.89|330.09|332.47|329.67|0
1651042760000|2022-04-27 06:59:20|332.68|329.88|332.68|329.88|332.68|329.88|332.47|329.67|0
1651042770000|2022-04-27 06:59:30|332.27|329.47|332.06|329.26|332.47|329.67|332.06|329.26|0
1651042780000|2022-04-27 06:59:40|332.27|329.47|331.85|329.05|332.27|329.47|331.65|328.85|0
1651042790000|2022-04-27 06:59:50|332.27|329.47|332.06|329.26|332.27|329.47|331.85|329.05|0
1651042800000|2022-04-27 07:00:00|332.68|329.88|332.89|330.09|332.89|330.09|332.68|329.88|0
1651042810000|2022-04-27 07:00:10|332.27|329.47|332.06|329.26|332.37|329.57|332.06|329.26|0
1651042820000|2022-04-27 07:00:20|331.96|329.16|331.96|329.16|332.06|329.26|331.96|329.16|0
1651042830000|2022-04-27 07:00:30|331.85|329.05|332.27|329.47|332.68|329.88|331.85|329.05|0
1651042840000|2022-04-27 07:00:40|332.68|329.88|332.47|329.67|332.79|329.99|332.47|329.67|0
1651042850000|2022-04-27 07:00:50|332.79|329.99|332.68|329.88|332.79|329.99|332.37|329.57|0
1651042860000|2022-04-27 07:01:00|332.89|330.09|333.3|330.5|333.3|330.5|332.89|330.09|0
1651042870000|2022-04-27 07:01:10|332.89|330.09|332.06|329.26|332.89|330.09|332.06|329.26|0
1651042880000|2022-04-27 07:01:20|332.37|329.57|331.44|328.64|332.37|329.57|331.44|328.64|0
1651042890000|2022-04-27 07:01:30|331.23|328.43|331.03|328.23|331.23|328.43|330.93|328.13|0
1651042900000|2022-04-27 07:01:40|330.82|328.02|330|327.2|330.82|328.02|329.79|326.99|0
1651042910000|2022-04-27 07:01:50|329.79|326.99|330|327.2|330|327.2|329.79|326.99|0
1651042920000|2022-04-27 07:02:00|330.2|327.4|330.93|328.13|330.93|328.13|330.2|327.4|0
1651042930000|2022-04-27 07:02:10|331.03|328.23|330.61|327.81|331.23|328.43|330.61|327.81|0
1651042940000|2022-04-27 07:02:20|330.41|327.61|330.61|327.81|330.61|327.81|330.41|327.61|0
1651042950000|2022-04-27 07:02:30|330.51|327.71|330|327.2|330.93|328.13|330|327.2|0
1651042960000|2022-04-27 07:02:40|329.79|326.99|329.58|326.78|329.79|326.99|329.58|326.78|0
1651042970000|2022-04-27 07:02:50|329.79|326.99|329.38|326.58|330|327.2|329.17|326.37|0
1651042980000|2022-04-27 07:03:00|329.79|326.99|330.93|328.13|331.03|328.23|329.79|326.99|0
1651042990000|2022-04-27 07:03:10|330.2|327.4|330.31|327.51|330.61|327.81|330.2|327.4|0
1651043000000|2022-04-27 07:03:20|330.61|327.81|331.13|328.33|331.23|328.43|330.61|327.81|0
1651043010000|2022-04-27 07:03:30|332.06|329.26|332.68|329.88|333.3|330.5|332.06|329.26|0
1651043020000|2022-04-27 07:03:40|332.99|330.19|332.89|330.09|332.99|330.19|332.89|330.09|0
1651043030000|2022-04-27 07:03:50|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1651043040000|2022-04-27 07:04:00|333.51|330.71|334.03|331.23|334.03|331.23|333.51|330.71|0
1651043050000|2022-04-27 07:04:10|334.44|331.64|334.54|331.74|334.54|331.74|334.24|331.44|0
1651043060000|2022-04-27 07:04:20|334.96|332.16|334.75|331.95|335.16|332.36|334.65|331.85|0
1651043070000|2022-04-27 07:04:30|334.65|331.85|334.65|331.85|334.75|331.95|334.65|331.85|0
1651043080000|2022-04-27 07:04:40|334.54|331.74|334.24|331.44|334.54|331.74|334.24|331.44|0
1651043090000|2022-04-27 07:04:50|334.13|331.33|333.92|331.12|334.13|331.33|333.82|331.02|0
1651043100000|2022-04-27 07:05:00|333.51|330.71|333.31|330.91|333.51|330.91|332.89|330.49|0
1651043110000|2022-04-27 07:05:10|333.93|331.53|333.93|331.53|333.93|331.53|333.83|331.43|0
1651043120000|2022-04-27 07:05:20|333.72|331.32|334.13|331.73|334.13|331.73|333.72|331.32|0
1651043130000|2022-04-27 07:05:30|334.03|331.63|334.55|332.15|335.17|332.77|334.03|331.63|0
1651043140000|2022-04-27 07:05:40|334.34|331.94|334.76|332.36|334.76|332.36|334.13|331.73|0
1651043150000|2022-04-27 07:05:50|334.66|332.26|333.93|331.53|334.76|332.36|333.93|331.53|0
1651043160000|2022-04-27 07:06:00|334.34|331.94|334.96|332.56|334.96|332.56|334.34|331.94|0
1651043170000|2022-04-27 07:06:10|335.17|332.77|334.76|332.36|335.17|332.77|334.76|332.36|0
1651043180000|2022-04-27 07:06:20|334.96|332.56|335.17|332.77|335.17|332.77|334.96|332.56|0
1651043190000|2022-04-27 07:06:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1651043200000|2022-04-27 07:06:40|334.55|332.15|334.55|332.15|334.76|332.36|334.55|332.15|0
1651043210000|2022-04-27 07:06:50|334.66|332.26|334.34|331.94|334.66|332.26|334.34|331.94|0
1651043220000|2022-04-27 07:07:00|334.86|332.46|336.21|333.81|336.21|333.81|334.86|332.46|0
1651043230000|2022-04-27 07:07:10|336|333.6|335.79|333.39|336|333.6|335.79|333.39|0
1651043240000|2022-04-27 07:07:20|336.11|333.71|336.21|333.81|336.42|334.02|336.11|333.71|0
1651043250000|2022-04-27 07:07:30|336|333.6|335.49|333.09|336|333.6|335.49|333.09|0
1651043260000|2022-04-27 07:07:40|335.07|332.67|334.55|332.15|335.07|332.67|334.55|332.15|0
1651043270000|2022-04-27 07:07:50|334.66|332.26|334.03|331.63|334.66|332.26|334.03|331.63|0
1651043280000|2022-04-27 07:08:00|333.51|331.11|333|330.6|333.51|331.11|333|330.6|0
1651043290000|2022-04-27 07:08:10|333.2|330.8|333.72|331.32|333.72|331.32|333.2|330.8|0
1651043300000|2022-04-27 07:08:20|333.3|330.9|332.27|329.87|333.3|330.9|332.27|329.87|0
1651043310000|2022-04-27 07:08:30|332.38|329.98|332.27|329.87|332.48|330.08|332.27|329.87|0
1651043320000|2022-04-27 07:08:40|332.06|329.66|331.86|329.46|332.06|329.66|331.76|329.36|0
1651043330000|2022-04-27 07:08:50|331.24|328.84|331.24|328.84|331.24|328.84|331.14|328.74|0
1651043340000|2022-04-27 07:09:00|330.93|328.53|330.62|328.22|331.24|328.84|330.62|328.22|0
1651043350000|2022-04-27 07:09:10|330|327.6|329.59|327.19|330|327.6|329.59|327.19|0
1651043360000|2022-04-27 07:09:20|329.79|327.39|330|327.6|330|327.6|329.69|327.29|0
1651043370000|2022-04-27 07:09:30|329.79|327.39|329.9|327.5|329.9|327.5|329.59|327.19|0
1651043380000|2022-04-27 07:09:40|330.41|328.01|330.82|328.42|330.82|328.42|330.41|328.01|0
1651043390000|2022-04-27 07:09:50|331.24|328.84|330.93|328.53|331.44|329.04|330.93|328.53|0
1651043400000|2022-04-27 07:10:00|331.44|329.04|333.1|330.7|333.1|330.7|331.44|329.04|0
1651043410000|2022-04-27 07:10:10|333.2|330.8|333.3|330.9|333.3|330.9|332.89|330.49|0
1651043420000|2022-04-27 07:10:20|333.72|331.32|334.34|331.94|334.34|331.94|333.3|330.9|0
1651043430000|2022-04-27 07:10:30|334.55|332.15|334.24|331.84|334.65|332.25|334.24|331.84|0
1651043440000|2022-04-27 07:10:40|334.34|331.94|334.13|331.73|334.34|331.94|334.13|331.73|0
1651043450000|2022-04-27 07:10:50|334.03|331.63|333.51|331.11|334.03|331.63|333.51|331.11|0
1651043460000|2022-04-27 07:11:00|333.3|330.9|333.3|330.9|333.51|331.11|333.1|330.7|0
1651043470000|2022-04-27 07:11:10|333.41|331.01|333.3|330.9|333.51|331.11|333.3|330.9|0
1651043480000|2022-04-27 07:11:20|333.2|330.8|332.47|330.07|333.2|330.8|332.47|330.07|0
1651043490000|2022-04-27 07:11:30|332.06|329.66|332.47|330.07|332.47|330.07|332.06|329.66|0
1651043500000|2022-04-27 07:11:40|332.68|330.28|333|330.6|333|330.6|332.68|330.28|0
1651043510000|2022-04-27 07:11:50|332.58|330.18|332.27|329.87|332.58|330.18|332.27|329.87|0
1651043520000|2022-04-27 07:12:00|332.47|330.07|333.1|330.7|333.1|330.7|332.47|330.07|0
1651043530000|2022-04-27 07:12:10|333.72|331.32|333.51|331.11|334.03|331.63|333.51|331.11|0
1651043540000|2022-04-27 07:12:20|333.62|331.22|333.1|330.7|333.62|331.22|333.1|330.7|0
1651043550000|2022-04-27 07:12:30|333|330.6|332.68|330.28|333.1|330.7|332.68|330.28|0
1651043560000|2022-04-27 07:12:40|332.58|330.18|332.68|330.28|333.1|330.7|332.58|330.18|0
1651043570000|2022-04-27 07:12:50|332.47|330.07|331.03|328.63|332.47|330.07|331.03|328.63|0
1651043580000|2022-04-27 07:13:00|330.61|328.21|330.61|328.21|331.03|328.63|330.61|328.21|0
1651043590000|2022-04-27 07:13:10|330.82|328.42|331.44|329.04|331.44|329.04|330.82|328.42|0
1651043600000|2022-04-27 07:13:20|331.65|329.25|332.27|329.87|332.27|329.87|331.65|329.25|0
1651043610000|2022-04-27 07:13:30|333.09|330.69|334.13|331.73|334.13|331.73|333.09|330.69|0
1651043620000|2022-04-27 07:13:40|333.51|331.11|333.82|331.42|333.82|331.42|333.3|330.9|0
1651043630000|2022-04-27 07:13:50|333.92|331.52|334.54|332.14|334.54|332.14|333.92|331.52|0
1651043640000|2022-04-27 07:14:00|335.17|332.77|336|333.6|336|333.6|335.17|332.77|0
1651043650000|2022-04-27 07:14:10|335.37|332.97|335.79|333.39|335.79|333.39|335.07|332.67|0
1651043660000|2022-04-27 07:14:20|336|333.6|335.79|333.39|336.11|333.71|335.79|333.39|0
1651043670000|2022-04-27 07:14:30|336.11|333.71|336|333.6|336.41|334.01|336|333.6|0
1651043680000|2022-04-27 07:14:40|335.79|333.39|336.2|333.8|336.2|333.8|335.58|333.18|0
1651043690000|2022-04-27 07:14:50|335.79|333.39|336.2|333.8|336.2|333.8|335.79|333.39|0
1651043700000|2022-04-27 07:15:00|336.62|334.22|336.52|334.12|337.04|334.64|336.52|334.12|0
1651043710000|2022-04-27 07:15:10|336.41|334.01|335.58|333.18|336.41|334.01|335.48|333.08|0
1651043720000|2022-04-27 07:15:20|335.79|333.39|335.69|333.29|335.79|333.39|335.69|333.29|0
1651043730000|2022-04-27 07:15:30|336|333.6|336.1|333.7|336.1|333.7|335.58|333.18|0
1651043740000|2022-04-27 07:15:40|335.9|333.5|336.2|333.8|336.2|333.8|335.9|333.5|0
1651043750000|2022-04-27 07:15:50|336|333.6|336.31|333.91|336.31|333.91|336|333.6|0
1651043760000|2022-04-27 07:16:00|336.62|334.22|337.24|334.84|337.24|334.84|336.62|334.22|0
1651043770000|2022-04-27 07:16:10|337.66|335.26|337.66|335.26|337.66|335.26|337.45|335.05|0
1651043780000|2022-04-27 07:16:20|338.08|335.68|338.49|336.09|338.7|336.3|338.08|335.68|0
1651043790000|2022-04-27 07:16:30|338.28|335.88|337.35|334.95|338.28|335.88|337.35|334.95|0
1651043800000|2022-04-27 07:16:40|337.04|334.64|336.31|333.91|337.04|334.64|336.31|333.91|0
1651043810000|2022-04-27 07:16:50|336.2|333.8|336.31|333.91|336.31|333.91|336|333.6|0
1651043820000|2022-04-27 07:17:00|336.62|334.22|337.45|335.05|337.45|335.05|336.62|334.22|0
1651043830000|2022-04-27 07:17:10|337.66|335.26|337.77|335.37|338.08|335.68|337.66|335.26|0
1651043840000|2022-04-27 07:17:20|337.35|334.95|337.66|335.26|337.66|335.26|337.24|334.84|0
1651043850000|2022-04-27 07:17:30|338.08|335.68|338.28|335.88|338.28|335.88|337.66|335.26|0
1651043860000|2022-04-27 07:17:40|337.56|335.16|337.66|335.26|337.66|335.26|337.35|334.95|0
1651043870000|2022-04-27 07:17:50|337.56|335.16|337.45|335.05|338.08|335.68|337.45|335.05|0
1651043880000|2022-04-27 07:18:00|337.66|335.26|337.35|334.95|337.66|335.26|337.35|334.95|0
1651043890000|2022-04-27 07:18:10|337.14|334.74|336.62|334.22|337.14|334.74|336.41|334.01|0
1651043900000|2022-04-27 07:18:20|336.41|334.01|336|333.6|336.41|334.01|335.79|333.39|0
1651043910000|2022-04-27 07:18:30|336.2|333.8|335.37|332.97|336.2|333.8|335.37|332.97|0
1651043920000|2022-04-27 07:18:40|335.16|332.76|335.48|333.08|335.58|333.18|335.16|332.76|0
1651043930000|2022-04-27 07:18:50|335.58|333.18|335.9|333.5|335.99|333.59|335.58|333.18|0
1651043940000|2022-04-27 07:19:00|335.99|333.59|335.16|332.76|336.1|333.7|335.16|332.76|0
1651043950000|2022-04-27 07:19:10|335.27|332.87|335.48|333.08|335.99|333.59|335.27|332.87|0
1651043960000|2022-04-27 07:19:20|335.37|332.97|335.16|332.76|335.79|333.39|335.16|332.76|0
1651043970000|2022-04-27 07:19:30|335.27|332.87|338.49|336.09|338.49|336.09|335.27|332.87|0
1651043980000|2022-04-27 07:19:40|339.53|337.13|338.07|335.67|339.53|337.13|338.07|335.67|0
1651043990000|2022-04-27 07:19:50|337.87|335.47|338.07|335.67|338.07|335.67|337.66|335.26|0
1651044000000|2022-04-27 07:20:00|338.49|336.09|338.39|335.99|338.81|336.41|338.39|335.99|0
1651044010000|2022-04-27 07:20:10|338.7|336.3|338.91|336.51|339.12|336.72|338.7|336.3|0
1651044020000|2022-04-27 07:20:20|339.12|336.72|339.53|337.13|339.53|337.13|339.12|336.72|0
1651044030000|2022-04-27 07:20:30|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1651044040000|2022-04-27 07:20:40|340.06|337.66|340.69|338.29|340.69|338.29|340.06|337.66|0
1651044050000|2022-04-27 07:20:50|341.41|339.01|342.88|340.48|342.88|340.48|341.41|339.01|0
1651044060000|2022-04-27 07:21:00|343.2|340.8|341.58|339.18|343.23|340.83|341.58|339.18|0
1651044070000|2022-04-27 07:21:10|342.45|340.05|343.19|340.79|343.19|340.79|342.45|340.05|0
1651044080000|2022-04-27 07:21:20|343.29|340.89|342.87|340.47|343.29|340.89|342.77|340.37|0
1651044090000|2022-04-27 07:21:30|342.35|339.95|342.98|340.58|343.08|340.68|342.35|339.95|0
1651044100000|2022-04-27 07:21:40|343.29|340.89|342.03|339.63|343.29|340.89|342.03|339.63|0
1651044110000|2022-04-27 07:21:50|342.06|339.66|343.01|340.61|343.01|340.61|342.06|339.66|0
1651044120000|2022-04-27 07:22:00|343.11|340.71|345.62|343.22|345.62|343.22|343.11|340.71|0
1651044130000|2022-04-27 07:22:10|344.99|342.59|346.04|343.64|346.04|343.64|344.99|342.59|0
1651044140000|2022-04-27 07:22:20|345.41|343.01|346.25|343.85|346.25|343.85|345.41|343.01|0
1651044150000|2022-04-27 07:22:30|346.04|343.64|345.41|343.01|346.04|343.64|345.41|343.01|0
1651044160000|2022-04-27 07:22:40|345.62|343.22|345.52|343.12|345.62|343.22|345.41|343.01|0
1651044170000|2022-04-27 07:22:50|345.62|343.22|346.67|344.27|346.67|344.27|345.62|343.22|0
1651044180000|2022-04-27 07:23:00|346.78|344.38|347.47|345.07|347.47|345.07|346.78|344.38|0
1651044190000|2022-04-27 07:23:10|347.26|344.86|346.01|343.61|347.26|344.86|346.01|343.61|0
1651044200000|2022-04-27 07:23:20|345.8|343.4|344.96|342.56|346.21|343.81|344.96|342.56|0
1651044210000|2022-04-27 07:23:30|344.75|342.35|346.01|343.61|346.01|343.61|344.75|342.35|0
1651044220000|2022-04-27 07:23:40|345.9|343.5|345.8|343.4|346.21|343.81|345.8|343.4|0
1651044230000|2022-04-27 07:23:50|345.49|343.09|346.53|344.13|346.53|344.13|345.49|343.09|0
1651044240000|2022-04-27 07:24:00|346.32|343.92|346.42|344.02|346.63|344.23|346.01|343.61|0
1651044250000|2022-04-27 07:24:10|346.63|344.23|346.42|344.02|346.63|344.23|346.32|343.92|0
1651044260000|2022-04-27 07:24:20|346|343.6|345.9|343.5|346|343.6|345.9|343.5|0
1651044270000|2022-04-27 07:24:30|345.28|342.88|344.96|342.56|345.28|342.88|344.96|342.56|0
1651044280000|2022-04-27 07:24:40|345.38|342.98|346.42|344.02|346.42|344.02|345.17|342.77|0
1651044290000|2022-04-27 07:24:50|346.84|344.44|347.47|345.07|347.89|345.49|346.84|344.44|0
1651044300000|2022-04-27 07:25:00|348.1|345.7|348.31|345.91|348.73|346.33|348.1|345.7|0
1651044310000|2022-04-27 07:25:10|347.89|345.49|348.31|345.91|348.42|346.02|347.89|345.49|0
1651044320000|2022-04-27 07:25:20|347.47|345.07|348.21|345.81|348.21|345.81|347.37|344.97|0
1651044330000|2022-04-27 07:25:30|348.31|345.91|350.42|348.02|350.42|348.02|348.31|345.91|0
1651044340000|2022-04-27 07:25:40|349.99|347.59|350.52|348.12|350.52|348.12|349.99|347.59|0
1651044350000|2022-04-27 07:25:50|351.68|349.28|351.89|349.49|352.1|349.7|351.68|349.28|0
1651044360000|2022-04-27 07:26:00|351.68|349.28|351.47|349.07|352.1|349.7|351.47|349.07|0
1651044370000|2022-04-27 07:26:10|351.37|348.97|351.58|349.18|351.58|349.18|351.05|348.65|0
1651044380000|2022-04-27 07:26:20|352|349.6|351.89|349.49|352.52|350.12|351.68|349.28|0
1651044390000|2022-04-27 07:26:30|352.31|349.91|352.95|350.55|352.95|350.55|352.1|349.7|0
1651044400000|2022-04-27 07:26:40|352.73|350.33|352.95|350.55|352.95|350.55|352.73|350.33|0
1651044410000|2022-04-27 07:26:50|352.73|350.33|352.95|350.55|352.95|350.55|352.73|350.33|0
1651044420000|2022-04-27 07:27:00|352.31|349.91|351.68|349.28|352.31|349.91|351.47|349.07|0
1651044430000|2022-04-27 07:27:10|352.95|350.55|352.95|350.55|353.16|350.76|352.73|350.33|0
1651044440000|2022-04-27 07:27:20|352.84|350.44|352.31|349.91|353.16|350.76|352.31|349.91|0
1651044450000|2022-04-27 07:27:30|352.95|350.55|352.73|350.33|352.95|350.55|352.63|350.23|0
1651044460000|2022-04-27 07:27:40|352.52|350.12|352.63|350.23|352.63|350.23|352.21|349.81|0
1651044470000|2022-04-27 07:27:50|352.73|350.33|352.84|350.44|352.84|350.44|352.42|350.02|0
1651044480000|2022-04-27 07:28:00|353.16|350.76|354.58|352.18|354.58|352.18|353.16|350.76|0
1651044490000|2022-04-27 07:28:10|354.8|352.4|355.22|352.82|355.22|352.82|354.8|352.4|0
1651044500000|2022-04-27 07:28:20|355.43|353.03|356.17|353.77|356.28|353.88|355.43|353.03|0
1651044510000|2022-04-27 07:28:30|356.49|354.09|355.12|352.72|356.49|354.09|355.12|352.72|0
1651044520000|2022-04-27 07:28:40|355.01|352.61|356.06|353.66|356.06|353.66|355.01|352.61|0
1651044530000|2022-04-27 07:28:50|355.12|352.72|355.43|353.03|355.43|353.03|355.12|352.72|0
1651044540000|2022-04-27 07:29:00|355.85|353.45|356.17|353.77|356.17|353.77|355.85|353.45|0
1651044550000|2022-04-27 07:29:10|356.38|353.98|357.55|355.15|357.55|355.15|356.06|353.66|0
1651044560000|2022-04-27 07:29:20|357.97|355.57|357.66|355.26|357.97|355.57|357.66|355.26|0
1651044570000|2022-04-27 07:29:30|357.54|355.14|357.87|355.47|357.97|355.57|357.54|355.14|0
1651044580000|2022-04-27 07:29:40|358.39|355.99|356.7|354.3|358.39|355.99|356.7|354.3|0
1651044590000|2022-04-27 07:29:50|356.49|354.09|357.54|355.14|357.54|355.14|356.49|354.09|0
1651044600000|2022-04-27 07:30:00|358.6|356.2|358.82|356.42|359.45|357.05|358.6|356.2|0
1651044610000|2022-04-27 07:30:10|357.87|355.47|358.82|356.42|358.82|356.42|357.87|355.47|0
1651044620000|2022-04-27 07:30:20|358.18|355.78|358.5|356.1|358.5|356.1|357.76|355.36|0
1651044630000|2022-04-27 07:30:30|358.18|355.78|356.91|354.51|358.18|355.78|356.91|354.51|0
1651044640000|2022-04-27 07:30:40|356.06|353.66|355.33|352.93|356.06|353.66|355.33|352.93|0
1651044650000|2022-04-27 07:30:50|355.22|352.82|355.33|352.93|355.33|352.93|355.12|352.72|0
1651044660000|2022-04-27 07:31:00|356.17|353.77|357.12|354.72|357.12|354.72|356.17|353.77|0
1651044670000|2022-04-27 07:31:10|357.87|355.47|357.54|355.14|357.97|355.57|357.54|355.14|0
1651044680000|2022-04-27 07:31:20|356.81|354.41|357.02|354.62|357.02|354.62|356.38|353.98|0
1651044690000|2022-04-27 07:31:30|357.12|354.72|356.91|354.51|357.12|354.72|356.81|354.41|0
1651044700000|2022-04-27 07:31:40|357.65|355.25|357.23|354.83|357.87|355.47|357.23|354.83|0
1651044710000|2022-04-27 07:31:50|356.81|354.41|356.7|354.3|356.91|354.51|356.7|354.3|0
1651044720000|2022-04-27 07:32:00|357.02|354.62|355.17|352.77|357.44|355.04|355.17|352.77|0
1651044730000|2022-04-27 07:32:10|354.95|352.55|354.89|352.49|356.05|353.65|354.78|352.38|0
1651044740000|2022-04-27 07:32:20|354.99|352.59|354.57|352.17|354.99|352.59|354.57|352.17|0
1651044750000|2022-04-27 07:32:30|354.78|352.38|355.63|353.23|355.63|353.23|354.78|352.38|0
1651044760000|2022-04-27 07:32:40|355.42|353.02|354.99|352.59|355.42|353.02|354.99|352.59|0
1651044770000|2022-04-27 07:32:50|355.2|352.8|355.53|353.13|355.53|353.13|354.99|352.59|0
1651044780000|2022-04-27 07:33:00|355.2|352.8|354.47|352.07|355.2|352.8|354.47|352.07|0
1651044790000|2022-04-27 07:33:10|354.78|352.38|355.53|353.13|355.53|353.13|354.78|352.38|0
1651044800000|2022-04-27 07:33:20|355.2|352.8|355.63|353.23|355.84|353.44|355.2|352.8|0
1651044810000|2022-04-27 07:33:30|355.42|353.02|355.31|352.91|355.53|353.13|355.31|352.91|0
1651044820000|2022-04-27 07:33:40|355.2|352.8|356.26|353.86|356.26|353.86|355.2|352.8|0
1651044830000|2022-04-27 07:33:50|355.63|353.23|355.1|352.7|356.05|353.65|355.1|352.7|0
1651044840000|2022-04-27 07:34:00|354.99|352.59|355.63|353.23|355.63|353.23|354.99|352.59|0
1651044850000|2022-04-27 07:34:10|355.42|353.02|354.15|351.75|355.42|353.02|354.15|351.75|0
1651044860000|2022-04-27 07:34:20|354.36|351.96|353.51|351.11|354.68|352.28|353.51|351.11|0
1651044870000|2022-04-27 07:34:30|353.3|350.9|354.15|351.75|354.15|351.75|353.2|350.8|0
1651044880000|2022-04-27 07:34:40|353.94|351.54|354.05|351.65|354.05|351.65|353.94|351.54|0
1651044890000|2022-04-27 07:34:50|353.72|351.32|353.09|350.69|353.72|351.32|353.09|350.69|0
1651044900000|2022-04-27 07:35:00|352.88|350.48|351.83|349.43|352.88|350.48|351.83|349.43|0
1651044910000|2022-04-27 07:35:10|352.04|349.64|351.83|349.43|352.25|349.85|351.83|349.43|0
1651044920000|2022-04-27 07:35:20|351.93|349.53|352.04|349.64|352.25|349.85|351.83|349.43|0
1651044930000|2022-04-27 07:35:30|351.93|349.53|352.46|350.06|352.46|350.06|351.61|349.21|0
1651044940000|2022-04-27 07:35:40|353.3|350.9|353.09|350.69|353.3|350.9|352.99|350.59|0
1651044950000|2022-04-27 07:35:50|352.78|350.38|352.46|350.06|352.78|350.38|352.46|350.06|0
1651044960000|2022-04-27 07:36:00|352.78|350.38|351.19|348.79|352.78|350.38|351.19|348.79|0
1651044970000|2022-04-27 07:36:10|352.04|349.64|352.04|349.64|352.04|349.64|351.82|349.42|0
1651044980000|2022-04-27 07:36:20|352.15|349.75|350.98|348.58|352.15|349.75|350.98|348.58|0
1651044990000|2022-04-27 07:36:30|351.4|349|351.19|348.79|351.4|349|351.19|348.79|0
1651045000000|2022-04-27 07:36:40|351.4|349|351.4|349|351.4|349|351.09|348.69|0
1651045010000|2022-04-27 07:36:50|351.93|349.53|351.82|349.42|351.93|349.53|351.72|349.32|0
1651045020000|2022-04-27 07:37:00|351.93|349.53|352.25|349.85|352.25|349.85|351.82|349.42|0
1651045030000|2022-04-27 07:37:10|351.82|349.42|352.25|349.85|352.25|349.85|351.82|349.42|0
1651045040000|2022-04-27 07:37:20|352.36|349.96|351.72|349.32|352.36|349.96|351.72|349.32|0
1651045050000|2022-04-27 07:37:30|351.51|349.11|351.51|349.11|351.61|349.21|351.19|348.79|0
1651045060000|2022-04-27 07:37:40|351.09|348.69|350.77|348.37|351.09|348.69|350.77|348.37|0
1651045070000|2022-04-27 07:37:50|350.67|348.27|350.35|347.95|350.67|348.27|350.35|347.95|0
1651045080000|2022-04-27 07:38:00|350.25|347.85|349.93|347.53|350.25|347.85|349.93|347.53|0
1651045090000|2022-04-27 07:38:10|349.72|347.32|349.09|346.69|349.72|347.32|349.09|346.69|0
1651045100000|2022-04-27 07:38:20|349.51|347.11|349.72|347.32|349.93|347.53|349.51|347.11|0
1651045110000|2022-04-27 07:38:30|349.93|347.53|349.62|347.22|349.93|347.53|349.62|347.22|0
1651045120000|2022-04-27 07:38:40|349.3|346.9|348.46|346.06|349.3|346.9|348.46|346.06|0
1651045130000|2022-04-27 07:38:50|347.83|345.43|347.83|345.43|347.83|345.43|347.62|345.22|0
1651045140000|2022-04-27 07:39:00|347.62|345.22|346.36|343.96|347.62|345.22|346.36|343.96|0
1651045150000|2022-04-27 07:39:10|345.94|343.54|345.73|343.33|345.94|343.54|345.73|343.33|0
1651045160000|2022-04-27 07:39:20|345.31|342.91|345.73|343.33|345.94|343.54|345.31|342.91|0
1651045170000|2022-04-27 07:39:30|345.31|342.91|345|342.6|345.52|343.12|344.8|342.4|0
1651045180000|2022-04-27 07:39:40|345.31|342.91|344.69|342.29|345.31|342.91|344.69|342.29|0
1651045190000|2022-04-27 07:39:50|344.9|342.5|344.9|342.5|345.1|342.7|344.9|342.5|0
1651045200000|2022-04-27 07:40:00|344.8|342.4|343.85|341.45|344.8|342.4|343.85|341.45|0
1651045210000|2022-04-27 07:40:10|343.43|341.03|343.33|340.93|343.54|341.14|343.33|340.93|0
1651045220000|2022-04-27 07:40:20|343.22|340.82|343.64|341.24|343.64|341.24|343.22|340.82|0
1651045230000|2022-04-27 07:40:30|343.85|341.45|344.59|342.19|344.59|342.19|343.85|341.45|0
1651045240000|2022-04-27 07:40:40|344.06|341.66|344.06|341.66|344.17|341.77|344.06|341.66|0
1651045250000|2022-04-27 07:40:50|343.85|341.45|343.22|340.82|343.85|341.45|343.22|340.82|0
1651045260000|2022-04-27 07:41:00|342.5|340.1|343.02|340.62|343.02|340.62|342.08|339.68|0
1651045270000|2022-04-27 07:41:10|342.71|340.31|342.29|339.89|342.71|340.31|342.29|339.89|0
1651045280000|2022-04-27 07:41:20|342.5|340.1|342.6|340.2|342.6|340.2|342.5|340.1|0
1651045290000|2022-04-27 07:41:30|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1651045300000|2022-04-27 07:41:40|342.39|339.99|342.39|339.99|342.6|340.2|342.39|339.99|0
1651045310000|2022-04-27 07:41:50|342.29|339.89|342.91|340.51|342.91|340.51|342.18|339.78|0
1651045320000|2022-04-27 07:42:00|343.22|340.82|344.06|341.66|344.06|341.66|343.22|340.82|0
1651045330000|2022-04-27 07:42:10|343.96|341.56|342.45|340.05|343.96|341.56|342.45|340.05|0
1651045340000|2022-04-27 07:42:20|342.24|339.84|341.61|339.21|342.24|339.84|341.61|339.21|0
1651045350000|2022-04-27 07:42:30|341.4|339|342.14|339.74|342.14|339.74|341.4|339|0
1651045360000|2022-04-27 07:42:40|342.03|339.63|341.4|339|342.03|339.63|341.4|339|0
1651045370000|2022-04-27 07:42:50|341.09|338.69|339.94|337.54|341.09|338.69|339.94|337.54|0
1651045380000|2022-04-27 07:43:00|340.36|337.96|340.77|338.37|340.98|338.58|340.36|337.96|0
1651045390000|2022-04-27 07:43:10|340.36|337.96|339.84|337.44|340.36|337.96|339.84|337.44|0
1651045400000|2022-04-27 07:43:20|339.73|337.33|340.15|337.75|340.15|337.75|339.73|337.33|0
1651045410000|2022-04-27 07:43:30|339.94|337.54|339.73|337.33|339.94|337.54|339.63|337.23|0
1651045420000|2022-04-27 07:43:40|339.94|337.54|340.67|338.27|340.67|338.27|339.94|337.54|0
1651045430000|2022-04-27 07:43:50|341.19|338.79|340.98|338.58|341.19|338.79|340.98|338.58|0
1651045440000|2022-04-27 07:44:00|340.77|338.37|341.09|338.69|341.4|339|340.77|338.37|0
1651045450000|2022-04-27 07:44:10|341.3|338.9|339.94|337.54|341.3|338.9|339.94|337.54|0
1651045460000|2022-04-27 07:44:20|339.73|337.33|339.21|336.81|339.94|337.54|339.21|336.81|0
1651045470000|2022-04-27 07:44:30|339.31|336.91|339|336.6|339.63|337.23|339|336.6|0
1651045480000|2022-04-27 07:44:40|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1651045490000|2022-04-27 07:44:50|339.63|337.23|340.36|337.96|340.36|337.96|339.63|337.23|0
1651045500000|2022-04-27 07:45:00|341.77|339.37|339.96|337.56|342.96|340.56|339.96|337.56|0
1651045510000|2022-04-27 07:45:10|339.45|337.05|339.42|337.02|339.63|337.23|339.13|336.73|0
1651045520000|2022-04-27 07:45:20|340.77|338.37|341.61|339.21|341.61|339.21|340.77|338.37|0
1651045530000|2022-04-27 07:45:30|341.4|339|341.61|339.21|341.71|339.31|341.4|339|0
1651045540000|2022-04-27 07:45:40|341.51|339.11|342.23|339.83|342.23|339.83|341.51|339.11|0
1651045550000|2022-04-27 07:45:50|342.65|340.25|342.02|339.62|342.65|340.25|342.02|339.62|0
1651045560000|2022-04-27 07:46:00|341.4|339|341.19|338.79|341.4|339|341.19|338.79|0
1651045570000|2022-04-27 07:46:10|340.88|338.48|340.56|338.16|340.88|338.48|340.46|338.06|0
1651045580000|2022-04-27 07:46:20|340.67|338.27|339.73|337.33|340.67|338.27|339.73|337.33|0
1651045590000|2022-04-27 07:46:30|339.52|337.12|338.8|336.4|339.52|337.12|338.8|336.4|0
1651045600000|2022-04-27 07:46:40|338.9|336.5|337.24|334.84|338.9|336.5|337.24|334.84|0
1651045610000|2022-04-27 07:46:50|335.79|333.39|335.79|333.39|336.2|333.8|335.79|333.39|0
1651045620000|2022-04-27 07:47:00|335.58|333.18|335.58|333.18|335.79|333.39|335.37|332.97|0
1651045630000|2022-04-27 07:47:10|335.9|333.5|335.48|333.08|335.9|333.5|335.37|332.97|0
1651045640000|2022-04-27 07:47:20|335.79|333.39|335.9|333.5|335.9|333.5|335.58|333.18|0
1651045650000|2022-04-27 07:47:30|335.37|332.97|335.99|333.59|335.99|333.59|335.37|332.97|0
1651045660000|2022-04-27 07:47:40|335.79|333.39|335.48|333.08|335.79|333.39|335.48|333.08|0
1651045670000|2022-04-27 07:47:50|335.58|333.18|335.99|333.59|335.99|333.59|335.37|332.97|0
1651045680000|2022-04-27 07:48:00|335.79|333.39|336.41|334.01|336.41|334.01|335.58|333.18|0
1651045690000|2022-04-27 07:48:10|336.62|334.22|336.2|333.8|336.62|334.22|336.2|333.8|0
1651045700000|2022-04-27 07:48:20|335.9|333.5|336.2|333.8|336.41|334.01|335.9|333.5|0
1651045710000|2022-04-27 07:48:30|335.17|332.77|333.72|331.32|335.17|332.77|333.72|331.32|0
1651045720000|2022-04-27 07:48:40|333.62|331.22|333.93|331.53|333.93|331.53|333.62|331.22|0
1651045730000|2022-04-27 07:48:50|334.55|332.15|334.55|332.15|334.55|332.15|334.34|331.94|0
1651045740000|2022-04-27 07:49:00|334.34|331.94|335.17|332.77|335.17|332.77|334.34|331.94|0
1651045750000|2022-04-27 07:49:10|335.58|333.18|335.58|333.18|335.58|333.18|335.17|332.77|0
1651045760000|2022-04-27 07:49:20|335.89|333.49|335.89|333.49|335.89|333.49|335.79|333.39|0
1651045770000|2022-04-27 07:49:30|336.2|333.8|336.41|334.01|336.62|334.22|336.2|333.8|0
1651045780000|2022-04-27 07:49:40|336.1|333.7|335.48|333.08|336.1|333.7|335.37|332.97|0
1651045790000|2022-04-27 07:49:50|335.79|333.39|336.2|333.8|336.2|333.8|335.79|333.39|0
1651045800000|2022-04-27 07:50:00|335.99|333.59|334.75|332.35|335.99|333.59|334.75|332.35|0
1651045810000|2022-04-27 07:50:10|334.86|332.46|334.75|332.35|334.86|332.46|334.75|332.35|0
1651045820000|2022-04-27 07:50:20|335.17|332.77|334.96|332.56|335.17|332.77|334.75|332.35|0
1651045830000|2022-04-27 07:50:30|335.37|332.97|334.96|332.56|335.48|333.08|334.96|332.56|0
1651045840000|2022-04-27 07:50:40|334.55|332.15|334.13|331.73|334.55|332.15|334.13|331.73|0
1651045850000|2022-04-27 07:50:50|334.34|331.94|333.44|331.04|334.34|331.94|333.44|331.04|0
1651045860000|2022-04-27 07:51:00|333.67|331.27|333.47|331.07|333.67|331.27|333.26|330.86|0
1651045870000|2022-04-27 07:51:10|333.06|330.66|331.82|329.42|333.27|330.87|331.82|329.42|0
1651045880000|2022-04-27 07:51:20|332.44|330.04|332.44|330.04|332.44|330.04|332.24|329.84|0
1651045890000|2022-04-27 07:51:30|332.65|330.25|332.76|330.36|332.76|330.36|332.44|330.04|0
1651045900000|2022-04-27 07:51:40|332.65|330.25|331.62|329.22|332.65|330.25|331.62|329.22|0
1651045910000|2022-04-27 07:51:50|331.41|329.01|331.52|329.12|331.82|329.42|331.41|329.01|0
1651045920000|2022-04-27 07:52:00|331.41|329.01|332.14|329.74|332.14|329.74|331.41|329.01|0
1651045930000|2022-04-27 07:52:10|332.24|329.84|332.65|330.25|333.06|330.66|332.24|329.84|0
1651045940000|2022-04-27 07:52:20|332.44|330.04|333.06|330.66|333.06|330.66|332.44|330.04|0
1651045950000|2022-04-27 07:52:30|332.76|330.36|332.65|330.25|332.76|330.36|332.65|330.25|0
1651045960000|2022-04-27 07:52:40|332.96|330.56|332.86|330.46|333.48|331.08|332.86|330.46|0
1651045970000|2022-04-27 07:52:50|332.76|330.36|332.24|329.84|332.76|330.36|332.24|329.84|0
1651045980000|2022-04-27 07:53:00|332.76|330.36|330.69|328.29|332.76|330.36|330.69|328.29|0
1651045990000|2022-04-27 07:53:10|330.59|328.19|329.97|327.57|330.79|328.39|329.97|327.57|0
1651046000000|2022-04-27 07:53:20|330.28|327.88|329.46|327.06|330.28|327.88|329.15|326.75|0
1651046010000|2022-04-27 07:53:30|329.76|327.36|329.97|327.57|329.97|327.57|329.35|326.95|0
1651046020000|2022-04-27 07:53:40|329.87|327.47|330.18|327.78|330.49|328.09|329.87|327.47|0
1651046030000|2022-04-27 07:53:50|330.59|328.19|331.72|329.32|331.72|329.32|330.59|328.19|0
1651046040000|2022-04-27 07:54:00|331.82|329.42|331.41|329.01|331.82|329.42|331.31|328.91|0
1651046050000|2022-04-27 07:54:10|331|328.6|330.38|327.98|331.2|328.8|330.38|327.98|0
1651046060000|2022-04-27 07:54:20|330.59|328.19|330.38|327.98|330.59|328.19|330.38|327.98|0
1651046070000|2022-04-27 07:54:30|330.08|327.68|329.97|327.57|330.18|327.78|329.97|327.57|0
1651046080000|2022-04-27 07:54:40|330.08|327.68|328.94|326.54|330.08|327.68|328.94|326.54|0
1651046090000|2022-04-27 07:54:50|328.74|326.34|328.23|325.83|328.74|326.34|328.23|325.83|0
1651046100000|2022-04-27 07:55:00|327.71|325.31|327.61|325.21|327.91|325.51|327.61|325.21|0
1651046110000|2022-04-27 07:55:10|327.71|325.31|328.53|326.13|328.53|326.13|327.5|325.1|0
1651046120000|2022-04-27 07:55:20|328.94|326.54|328.12|325.72|328.94|326.54|328.12|325.72|0
1651046130000|2022-04-27 07:55:30|327.71|325.31|328.12|325.72|328.12|325.72|327.71|325.31|0
1651046140000|2022-04-27 07:55:40|327.82|325.42|327.91|325.51|327.91|325.51|327.82|325.42|0
1651046150000|2022-04-27 07:55:50|328.12|325.72|327.71|325.31|328.12|325.72|327.71|325.31|0
1651046160000|2022-04-27 07:56:00|327.5|325.1|326.58|324.18|327.5|325.1|326.48|324.08|0
1651046170000|2022-04-27 07:56:10|326.68|324.28|324.02|321.62|326.68|324.28|324.02|321.62|0
1651046180000|2022-04-27 07:56:20|323.72|321.32|324.64|322.24|324.64|322.24|323.72|321.32|0
1651046190000|2022-04-27 07:56:30|323.62|321.22|323.11|320.71|323.62|321.22|323.11|320.71|0
1651046200000|2022-04-27 07:56:40|323|320.6|322.39|319.99|323|320.6|322.19|319.79|0
1651046210000|2022-04-27 07:56:50|322.19|319.79|322.8|320.4|323|320.6|321.98|319.58|0
1651046220000|2022-04-27 07:57:00|323|320.6|323.21|320.81|323.41|321.01|323|320.6|0
1651046230000|2022-04-27 07:57:10|322.8|320.4|323.11|320.71|323.11|320.71|322.6|320.2|0
1651046240000|2022-04-27 07:57:20|323.21|320.81|322.6|320.2|324.02|321.62|322.6|320.2|0
1651046250000|2022-04-27 07:57:30|322.29|319.89|322.39|319.99|323.31|320.91|322.29|319.89|0
1651046260000|2022-04-27 07:57:40|322.19|319.79|321.98|319.58|322.39|319.99|321.98|319.58|0
1651046270000|2022-04-27 07:57:50|322.6|320.2|321.78|319.38|322.6|320.2|321.78|319.38|0
1651046280000|2022-04-27 07:58:00|322.19|319.79|323.31|320.91|323.31|320.91|322.19|319.79|0
1651046290000|2022-04-27 07:58:10|323.21|320.81|323.41|321.01|323.82|321.42|323.21|320.81|0
1651046300000|2022-04-27 07:58:20|322.8|320.4|323.82|321.42|323.82|321.42|322.8|320.4|0
1651046310000|2022-04-27 07:58:30|323.61|321.21|323.61|321.21|323.92|321.52|323.61|321.21|0
1651046320000|2022-04-27 07:58:40|323.82|321.42|323.72|321.32|323.92|321.52|323.41|321.01|0
1651046330000|2022-04-27 07:58:50|323.61|321.21|324.02|321.62|324.02|321.62|323.61|321.21|0
1651046340000|2022-04-27 07:59:00|324.23|321.83|324.02|321.62|324.33|321.93|324.02|321.62|0
1651046350000|2022-04-27 07:59:10|324.43|322.03|325.04|322.64|325.04|322.64|324.43|322.03|0
1651046360000|2022-04-27 07:59:20|324.54|322.14|324.23|321.83|324.84|322.44|324.23|321.83|0
1651046370000|2022-04-27 07:59:30|325.04|322.64|324.63|322.23|325.04|322.64|324.63|322.23|0
1651046380000|2022-04-27 07:59:40|324.84|322.44|324.43|322.03|324.84|322.44|324.43|322.03|0
1651046390000|2022-04-27 07:59:50|324.54|322.14|323.72|321.32|324.54|322.14|323.72|321.32|0
1651046400000|2022-04-27 08:00:00|323.41|321.01|322.39|319.99|323.41|321.01|322.19|319.79|0
1651046410000|2022-04-27 08:00:10|323.41|321.01|323.61|321.21|323.61|321.21|323.41|321.01|0
1651046420000|2022-04-27 08:00:20|323.41|321.01|324.84|322.44|324.84|322.44|323.41|321.01|0
1651046430000|2022-04-27 08:00:30|324.43|322.03|324.95|322.55|324.95|322.55|324.43|322.03|0
1651046440000|2022-04-27 08:00:40|325.66|323.26|325.25|322.85|325.66|323.26|325.25|322.85|0
1651046450000|2022-04-27 08:00:50|325.04|322.64|324.63|322.23|325.04|322.64|324.63|322.23|0
1651046460000|2022-04-27 08:01:00|323.82|321.42|324.43|322.03|324.63|322.23|323.82|321.42|0
1651046470000|2022-04-27 08:01:10|324.23|321.83|324.02|321.62|324.23|321.83|323.82|321.42|0
1651046480000|2022-04-27 08:01:20|323.41|321.01|325.45|323.05|325.45|323.05|323.41|321.01|0
1651046490000|2022-04-27 08:01:30|324.23|321.83|324.43|322.03|324.43|322.03|324.23|321.83|0
1651046500000|2022-04-27 08:01:40|323.82|321.42|324.02|321.62|324.43|322.03|323.82|321.42|0
1651046510000|2022-04-27 08:01:50|324.23|321.83|324.23|321.83|324.43|322.03|324.23|321.83|0
1651046520000|2022-04-27 08:02:00|324.43|322.03|324.43|322.03|324.74|322.34|324.43|322.03|0
1651046530000|2022-04-27 08:02:10|324.63|322.23|324.54|322.14|324.63|322.23|324.02|321.62|0
1651046540000|2022-04-27 08:02:20|324.94|322.54|324.13|321.73|324.94|322.54|324.13|321.73|0
1651046550000|2022-04-27 08:02:30|324.22|321.82|324.74|322.34|324.94|322.54|324.22|321.82|0
1651046560000|2022-04-27 08:02:40|325.35|322.95|324.63|322.23|325.45|323.05|324.63|322.23|0
1651046570000|2022-04-27 08:02:50|324.74|322.34|324.63|322.23|324.74|322.34|324.63|322.23|0
1651046580000|2022-04-27 08:03:00|324.84|322.44|325.25|322.85|325.25|322.85|324.84|322.44|0
1651046590000|2022-04-27 08:03:10|325.04|322.64|324.53|322.13|325.04|322.64|324.43|322.03|0
1651046600000|2022-04-27 08:03:20|324.63|322.23|324.63|322.23|324.84|322.44|324.63|322.23|0
1651046610000|2022-04-27 08:03:30|324.84|322.44|325.25|322.85|325.25|322.85|324.84|322.44|0
1651046620000|2022-04-27 08:03:40|325.45|323.05|325.66|323.26|325.66|323.26|325.45|323.05|0
1651046630000|2022-04-27 08:03:50|325.86|323.46|326.06|323.66|326.27|323.87|325.66|323.26|0
1651046640000|2022-04-27 08:04:00|326.27|323.87|326.38|323.98|326.38|323.98|326.27|323.87|0
1651046650000|2022-04-27 08:04:10|326.47|324.07|327.09|324.69|327.29|324.89|326.47|324.07|0
1651046660000|2022-04-27 08:04:20|327.29|324.89|327.29|324.89|327.81|325.41|327.29|324.89|0
1651046670000|2022-04-27 08:04:30|326.27|323.87|325.86|323.46|326.68|324.28|325.86|323.46|0
1651046680000|2022-04-27 08:04:40|325.65|323.25|325.65|323.25|325.76|323.36|325.65|323.25|0
1651046690000|2022-04-27 08:04:50|326.06|323.66|326.27|323.87|326.47|324.07|325.86|323.46|0
1651046700000|2022-04-27 08:05:00|326.58|324.18|326.58|324.18|326.58|324.18|326.47|324.07|0
1651046710000|2022-04-27 08:05:10|326.47|324.07|327.09|324.69|327.29|324.89|326.37|323.97|0
1651046720000|2022-04-27 08:05:20|327.7|325.3|326.27|323.87|327.7|325.3|326.06|323.66|0
1651046730000|2022-04-27 08:05:30|326.06|323.66|326.06|323.66|326.27|323.87|326.06|323.66|0
1651046740000|2022-04-27 08:05:40|326.27|323.87|325.86|323.46|326.47|324.07|325.86|323.46|0
1651046750000|2022-04-27 08:05:50|326.06|323.66|326.06|323.66|326.27|323.87|326.06|323.66|0
1651046760000|2022-04-27 08:06:00|326.27|323.87|326.27|323.87|326.27|323.87|325.86|323.46|0
1651046770000|2022-04-27 08:06:10|326.47|324.07|326.27|323.87|326.47|324.07|326.27|323.87|0
1651046780000|2022-04-27 08:06:20|326.58|324.18|326.99|324.59|326.99|324.59|326.58|324.18|0
1651046790000|2022-04-27 08:06:30|326.68|324.28|326.27|323.87|326.68|324.28|326.27|323.87|0
1651046800000|2022-04-27 08:06:40|326.47|324.07|325.24|322.84|326.47|324.07|325.04|322.64|0
1651046810000|2022-04-27 08:06:50|325.65|323.25|326.06|323.66|326.06|323.66|325.65|323.25|0
1651046820000|2022-04-27 08:07:00|326.27|323.87|326.17|323.77|326.27|323.87|326.06|323.66|0
1651046830000|2022-04-27 08:07:10|325.76|323.36|325.86|323.46|325.86|323.46|325.65|323.25|0
1651046840000|2022-04-27 08:07:20|326.06|323.66|325.76|323.36|326.27|323.87|325.76|323.36|0
1651046850000|2022-04-27 08:07:30|326.27|323.87|326.78|324.38|326.88|324.48|326.27|323.87|0
1651046860000|2022-04-27 08:07:40|326.47|324.07|326.27|323.87|326.47|324.07|326.27|323.87|0
1651046870000|2022-04-27 08:07:50|326.37|323.97|326.06|323.66|326.37|323.97|326.06|323.66|0
1651046880000|2022-04-27 08:08:00|325.76|323.36|325.76|323.36|325.86|323.46|325.65|323.25|0
1651046890000|2022-04-27 08:08:10|325.65|323.25|326.17|323.77|326.17|323.77|325.45|323.05|0
1651046900000|2022-04-27 08:08:20|326.78|324.38|326.58|324.18|326.78|324.38|326.06|323.66|0
1651046910000|2022-04-27 08:08:30|326.68|324.28|326.68|324.28|326.68|324.28|326.47|324.07|0
1651046920000|2022-04-27 08:08:40|326.47|324.07|326.37|323.97|326.58|324.18|326.37|323.97|0
1651046930000|2022-04-27 08:08:50|326.47|324.07|326.47|324.07|326.68|324.28|326.47|324.07|0
1651046940000|2022-04-27 08:09:00|326.27|323.87|326.97|324.57|326.97|324.57|326.06|323.66|0
1651046950000|2022-04-27 08:09:10|327.28|324.88|327.37|324.97|327.48|325.08|327.17|324.77|0
1651046960000|2022-04-27 08:09:20|327.89|325.49|327.58|325.18|327.89|325.49|327.58|325.18|0
1651046970000|2022-04-27 08:09:30|327.37|324.97|327.58|325.18|327.78|325.38|327.37|324.97|0
1651046980000|2022-04-27 08:09:40|327.37|324.97|326.76|324.36|327.37|324.97|326.35|323.95|0
1651046990000|2022-04-27 08:09:50|326.96|324.56|326.76|324.36|326.96|324.56|326.76|324.36|0
1651047000000|2022-04-27 08:10:00|326.55|324.15|325.73|323.33|326.55|324.15|325.73|323.33|0
1651047010000|2022-04-27 08:10:10|325.53|323.13|324.92|322.52|325.73|323.33|324.92|322.52|0
1651047020000|2022-04-27 08:10:20|325.23|322.83|325.02|322.62|325.33|322.93|324.92|322.52|0
1651047030000|2022-04-27 08:10:30|325.33|322.93|325.12|322.72|325.33|322.93|324.92|322.52|0
1651047040000|2022-04-27 08:10:40|324.92|322.52|324.3|321.9|324.92|322.52|324.3|321.9|0
1651047050000|2022-04-27 08:10:50|324.51|322.11|324.3|321.9|324.71|322.31|324.3|321.9|0
1651047060000|2022-04-27 08:11:00|324.71|322.31|323.9|321.5|324.71|322.31|323.9|321.5|0
1651047070000|2022-04-27 08:11:10|324.1|321.7|323.9|321.5|324.3|321.9|323.9|321.5|0
1651047080000|2022-04-27 08:11:20|324.3|321.9|324.3|321.9|324.3|321.9|324.1|321.7|0
1651047090000|2022-04-27 08:11:30|324.71|322.31|324.92|322.52|324.92|322.52|324.71|322.31|0
1651047100000|2022-04-27 08:11:40|325.02|322.62|325.32|322.92|325.32|322.92|325.02|322.62|0
1651047110000|2022-04-27 08:11:50|325.53|323.13|325.43|323.03|325.84|323.44|325.32|322.92|0
1651047120000|2022-04-27 08:12:00|325.32|322.92|325.43|323.03|325.43|323.03|325.32|322.92|0
1651047130000|2022-04-27 08:12:10|325.73|323.33|324.92|322.52|325.94|323.54|324.92|322.52|0
1651047140000|2022-04-27 08:12:20|325.53|323.13|325.43|323.03|325.64|323.24|325.32|322.92|0
1651047150000|2022-04-27 08:12:30|325.12|322.72|323.89|321.49|325.12|322.72|323.89|321.49|0
1651047160000|2022-04-27 08:12:40|323.69|321.29|323.39|320.99|323.69|321.29|323.39|320.99|0
1651047170000|2022-04-27 08:12:50|323.28|320.88|321.86|319.46|323.28|320.88|321.86|319.46|0
1651047180000|2022-04-27 08:13:00|321.96|319.56|322.57|320.17|322.57|320.17|321.96|319.56|0
1651047190000|2022-04-27 08:13:10|322.26|319.86|322.67|320.27|322.67|320.27|322.26|319.86|0
1651047200000|2022-04-27 08:13:20|322.26|319.86|322.47|320.07|322.47|320.07|322.06|319.66|0
1651047210000|2022-04-27 08:13:30|322.67|320.27|322.78|320.38|322.78|320.38|322.67|320.27|0
1651047220000|2022-04-27 08:13:40|322.87|320.47|322.78|320.38|322.87|320.47|322.78|320.38|0
1651047230000|2022-04-27 08:13:50|322.67|320.27|322.47|320.07|322.87|320.47|322.47|320.07|0
1651047240000|2022-04-27 08:14:00|322.37|319.97|322.47|320.07|322.78|320.38|322.37|319.97|0
1651047250000|2022-04-27 08:14:10|322.26|319.86|322.26|319.86|322.47|320.07|322.26|319.86|0
1651047260000|2022-04-27 08:14:20|321.86|319.46|321.65|319.25|321.86|319.46|321.65|319.25|0
1651047270000|2022-04-27 08:14:30|319.12|316.72|320.03|317.63|320.03|317.63|319.12|316.72|0
1651047280000|2022-04-27 08:14:40|319.62|317.22|319.21|316.81|319.62|317.22|319.21|316.81|0
1651047290000|2022-04-27 08:14:50|318.81|316.41|319.12|316.72|319.12|316.72|318.81|316.41|0
1651047300000|2022-04-27 08:15:00|319.21|316.81|318.4|316|319.21|316.81|318.4|316|0
1651047310000|2022-04-27 08:15:10|318.61|316.21|319.01|316.61|319.21|316.81|318.61|316.21|0
1651047320000|2022-04-27 08:15:20|318.61|316.21|318.91|316.51|318.91|316.51|318.61|316.21|0
1651047330000|2022-04-27 08:15:30|318.61|316.21|318.4|316|318.61|316.21|318.4|316|0
1651047340000|2022-04-27 08:15:40|318.81|316.41|318.81|316.41|319.01|316.61|318.81|316.41|0
1651047350000|2022-04-27 08:15:50|319.01|316.61|319.42|317.02|319.42|317.02|319.01|316.61|0
1651047360000|2022-04-27 08:16:00|319.62|317.22|319.82|317.42|319.82|317.42|319.62|317.22|0
1651047370000|2022-04-27 08:16:10|319.62|317.22|320.03|317.63|320.03|317.63|319.62|317.22|0
1651047380000|2022-04-27 08:16:20|319.93|317.53|319.01|316.61|319.93|317.53|319.01|316.61|0
1651047390000|2022-04-27 08:16:30|319.12|316.72|319.01|316.61|319.12|316.72|319.01|316.61|0
1651047400000|2022-04-27 08:16:40|318.61|316.21|318.81|316.41|319.01|316.61|318.61|316.21|0
1651047410000|2022-04-27 08:16:50|319.01|316.61|318|315.6|319.01|316.61|317.59|315.19|0
1651047420000|2022-04-27 08:17:00|317.19|314.79|316.78|314.38|317.39|314.99|316.78|314.38|0
1651047430000|2022-04-27 08:17:10|316.99|314.59|317.29|314.89|317.39|314.99|316.99|314.59|0
1651047440000|2022-04-27 08:17:20|317.19|314.79|317.49|315.09|317.59|315.19|317.19|314.79|0
1651047450000|2022-04-27 08:17:30|317.19|314.79|316.78|314.38|317.19|314.79|316.58|314.18|0
1651047460000|2022-04-27 08:17:40|316.58|314.18|316.38|313.98|316.58|314.18|316.38|313.98|0
1651047470000|2022-04-27 08:17:50|316.18|313.78|316.18|313.78|316.18|313.78|315.97|313.57|0
1651047480000|2022-04-27 08:18:00|316.98|314.58|317.79|315.39|317.79|315.39|316.89|314.49|0
1651047490000|2022-04-27 08:18:10|317.19|314.79|317.9|315.5|317.9|315.5|317.19|314.79|0
1651047500000|2022-04-27 08:18:20|317.79|315.39|316.38|313.98|317.79|315.39|316.38|313.98|0
1651047510000|2022-04-27 08:18:30|316.89|314.49|316.58|314.18|316.89|314.49|316.58|314.18|0
1651047520000|2022-04-27 08:18:40|316.78|314.38|317.09|314.69|317.09|314.69|316.78|314.38|0
1651047530000|2022-04-27 08:18:50|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1651047540000|2022-04-27 08:19:00|317.19|314.79|316.78|314.38|317.19|314.79|316.38|313.98|0
1651047550000|2022-04-27 08:19:10|316.98|314.58|316.18|313.78|316.98|314.58|316.18|313.78|0
1651047560000|2022-04-27 08:19:20|316.28|313.88|316.58|314.18|316.98|314.58|316.28|313.88|0
1651047570000|2022-04-27 08:19:30|316.78|314.38|316.98|314.58|316.98|314.58|316.78|314.38|0
1651047580000|2022-04-27 08:19:40|316.78|314.38|317.19|314.79|317.19|314.79|316.78|314.38|0
1651047590000|2022-04-27 08:19:50|316.98|314.58|317.19|314.79|317.19|314.79|316.98|314.58|0
1651047600000|2022-04-27 08:20:00|316.98|314.58|317.79|315.39|317.79|315.39|316.78|314.38|0
1651047610000|2022-04-27 08:20:10|318.2|315.8|318.1|315.7|318.2|315.8|318|315.6|0
1651047620000|2022-04-27 08:20:20|318|315.6|317.9|315.5|318|315.6|317.9|315.5|0
1651047630000|2022-04-27 08:20:30|318.1|315.7|319.01|316.61|319.01|316.61|318.1|315.7|0
1651047640000|2022-04-27 08:20:40|319.21|316.81|319.62|317.22|319.62|317.22|319.01|316.61|0
1651047650000|2022-04-27 08:20:50|319.72|317.32|318.81|316.41|319.82|317.42|318.81|316.41|0
1651047660000|2022-04-27 08:21:00|319.01|316.61|319.41|317.01|319.41|317.01|319.01|316.61|0
1651047670000|2022-04-27 08:21:10|319.62|317.22|319.62|317.22|319.62|317.22|319.62|317.22|0
1651047690000|2022-04-27 08:21:30|319.82|317.42|319.32|316.92|319.82|317.42|319.32|316.92|0
1651047700000|2022-04-27 08:21:40|319.21|316.81|318.8|316.4|319.21|316.81|318.8|316.4|0
1651047710000|2022-04-27 08:21:50|318.5|316.1|318.4|316|318.5|316.1|318.3|315.9|0
1651047720000|2022-04-27 08:22:00|318.2|315.8|317.59|315.19|318.2|315.8|317.59|315.19|0
1651047730000|2022-04-27 08:22:10|317.18|314.78|316.58|314.18|317.18|314.78|316.58|314.18|0
1651047740000|2022-04-27 08:22:20|316.38|313.98|316.98|314.58|316.98|314.58|316.38|313.98|0
1651047750000|2022-04-27 08:22:30|316.78|314.38|316.38|313.98|316.78|314.38|316.38|313.98|0
1651047760000|2022-04-27 08:22:40|316.58|314.18|316.89|314.49|316.89|314.49|316.58|314.18|0
1651047770000|2022-04-27 08:22:50|316.48|314.08|316.58|314.18|316.58|314.18|316.38|313.98|0
1651047780000|2022-04-27 08:23:00|316.38|313.98|315.97|313.57|316.48|314.08|315.97|313.57|0
1651047790000|2022-04-27 08:23:10|315.77|313.37|315.97|313.57|315.97|313.57|315.77|313.37|0
1651047800000|2022-04-27 08:23:20|315.77|313.37|315.67|313.27|315.87|313.47|315.57|313.17|0
1651047810000|2022-04-27 08:23:30|315.57|313.17|315.47|313.07|315.57|313.17|315.47|313.07|0
1651047820000|2022-04-27 08:23:40|315.57|313.17|315.77|313.37|315.97|313.57|315.37|312.97|0
1651047830000|2022-04-27 08:23:50|315.57|313.17|315.77|313.37|315.77|313.37|315.57|313.17|0
1651047840000|2022-04-27 08:24:00|315.67|313.27|316.48|314.08|316.48|314.08|315.67|313.27|0
1651047850000|2022-04-27 08:24:10|316.78|314.38|317.29|314.89|317.59|315.19|316.78|314.38|0
1651047860000|2022-04-27 08:24:20|317.39|314.99|317.09|314.69|317.39|314.99|317.09|314.69|0
1651047870000|2022-04-27 08:24:30|316.98|314.58|317.99|315.59|317.99|315.59|316.98|314.58|0
1651047880000|2022-04-27 08:24:40|318.4|316|319.01|316.61|319.01|316.61|318.4|316|0
1651047890000|2022-04-27 08:24:50|318.8|316.4|318.6|316.2|318.8|316.4|318.4|316|0
1651047900000|2022-04-27 08:25:00|318.71|316.31|317.79|315.39|318.71|316.31|317.79|315.39|0
1651047910000|2022-04-27 08:25:10|317.99|315.59|317.79|315.39|317.99|315.59|317.79|315.39|0
1651047920000|2022-04-27 08:25:20|317.99|315.59|318.3|315.9|318.3|315.9|317.9|315.5|0
1651047930000|2022-04-27 08:25:30|318.4|316|318.8|316.4|318.8|316.4|318.4|316|0
1651047940000|2022-04-27 08:25:40|319.41|317.01|319.41|317.01|319.61|317.21|319.41|317.01|0
1651047950000|2022-04-27 08:25:50|320.02|317.62|321.05|318.65|321.05|318.65|320.02|317.62|0
1651047960000|2022-04-27 08:26:00|321.15|318.75|320.34|317.94|321.15|318.75|320.34|317.94|0
1651047970000|2022-04-27 08:26:10|320.75|318.35|320.95|318.55|321.05|318.65|320.75|318.35|0
1651047980000|2022-04-27 08:26:20|320.75|318.35|320.95|318.55|321.05|318.65|320.75|318.35|0
1651047990000|2022-04-27 08:26:30|320.64|318.24|320.75|318.35|320.75|318.35|320.64|318.24|0
1651048000000|2022-04-27 08:26:40|320.84|318.44|320.95|318.55|320.95|318.55|320.84|318.44|0
1651048010000|2022-04-27 08:26:50|320.44|318.04|320.95|318.55|320.95|318.55|320.44|318.04|0
1651048020000|2022-04-27 08:27:00|320.84|318.44|320.84|318.44|320.84|318.44|320.75|318.35|0
1651048030000|2022-04-27 08:27:10|320.95|318.55|319.78|317.38|320.95|318.55|319.78|317.38|0
1651048040000|2022-04-27 08:27:20|319.58|317.18|319.78|317.38|319.99|317.59|319.58|317.18|0
1651048050000|2022-04-27 08:27:30|320.19|317.79|319.78|317.38|320.19|317.79|319.78|317.38|0
1651048060000|2022-04-27 08:27:40|320.19|317.79|320.19|317.79|320.19|317.79|320.09|317.69|0
1651048070000|2022-04-27 08:27:50|319.99|317.59|320.09|317.69|320.09|317.69|319.89|317.49|0
1651048080000|2022-04-27 08:28:00|320.29|317.89|320.09|317.69|320.39|317.99|320.09|317.69|0
1651048090000|2022-04-27 08:28:10|319.38|316.98|319.89|317.49|319.89|317.49|319.38|316.98|0
1651048100000|2022-04-27 08:28:20|319.78|317.38|320.19|317.79|320.19|317.79|319.69|317.29|0
1651048110000|2022-04-27 08:28:30|320.59|318.19|320.59|318.19|320.8|318.4|320.5|318.1|0
1651048120000|2022-04-27 08:28:40|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1651048130000|2022-04-27 08:28:50|320.59|318.19|320.5|318.1|320.59|318.19|320.5|318.1|0
1651048140000|2022-04-27 08:29:00|320.59|318.19|320.09|317.69|320.59|318.19|319.99|317.59|0
1651048150000|2022-04-27 08:29:10|320.5|318.1|320.39|317.99|320.59|318.19|320.39|317.99|0
1651048160000|2022-04-27 08:29:20|320.59|318.19|320.5|318.1|320.59|318.19|320.39|317.99|0
1651048170000|2022-04-27 08:29:30|320.59|318.19|320.59|318.19|320.59|318.19|320.39|317.99|0
1651048180000|2022-04-27 08:29:40|321.11|318.71|321.11|318.71|321.11|318.71|321.11|318.71|0
1651048190000|2022-04-27 08:29:50|321|318.6|321.61|319.21|321.61|319.21|321|318.6|0
1651048200000|2022-04-27 08:30:00|321.2|318.8|321|318.6|321.2|318.8|321|318.6|0
1651048210000|2022-04-27 08:30:10|320.9|318.5|320.19|317.79|321|318.6|320.19|317.79|0
1651048220000|2022-04-27 08:30:20|319.89|317.49|319.98|317.58|319.98|317.58|319.89|317.49|0
1651048230000|2022-04-27 08:30:30|319.89|317.49|320.19|317.79|320.19|317.79|319.89|317.49|0
1651048240000|2022-04-27 08:30:40|320.39|317.99|320.5|318.1|320.59|318.19|320.39|317.99|0
1651048250000|2022-04-27 08:30:50|320.39|317.99|320.39|317.99|320.39|317.99|320.19|317.79|0
1651048260000|2022-04-27 08:31:00|320.29|317.89|320.29|317.89|320.39|317.99|320.29|317.89|0
1651048270000|2022-04-27 08:31:10|320.19|317.79|320.59|318.19|320.59|318.19|320.19|317.79|0
1651048280000|2022-04-27 08:31:20|320.39|317.99|320.7|318.3|321|318.6|320.39|317.99|0
1651048290000|2022-04-27 08:31:30|320.59|318.19|320.8|318.4|320.8|318.4|320.59|318.19|0
1651048300000|2022-04-27 08:31:40|321|318.6|321.1|318.7|321.2|318.8|321|318.6|0
1651048310000|2022-04-27 08:31:50|321.2|318.8|321.4|319|321.4|319|321|318.6|0
1651048320000|2022-04-27 08:32:00|321.81|319.41|322.22|319.82|322.22|319.82|321.71|319.31|0
1651048330000|2022-04-27 08:32:10|322.01|319.61|321.92|319.52|322.01|319.61|321.92|319.52|0
1651048340000|2022-04-27 08:32:20|322.01|319.61|322.42|320.02|322.42|320.02|321.61|319.21|0
1651048350000|2022-04-27 08:32:30|322.32|319.92|322.42|320.02|322.42|320.02|322.32|319.92|0
1651048360000|2022-04-27 08:32:40|322.62|320.22|322.62|320.22|322.83|320.43|322.62|320.22|0
1651048370000|2022-04-27 08:32:50|322.42|320.02|322.93|320.53|323.03|320.63|322.42|320.02|0
1651048380000|2022-04-27 08:33:00|322.83|320.43|322.62|320.22|322.83|320.43|322.62|320.22|0
1651048390000|2022-04-27 08:33:10|322.73|320.33|323.24|320.84|323.24|320.84|322.73|320.33|0
1651048400000|2022-04-27 08:33:20|323.44|321.04|323.75|321.35|323.75|321.35|323.44|321.04|0
1651048410000|2022-04-27 08:33:30|324.05|321.65|323.75|321.35|324.05|321.65|323.75|321.35|0
1651048420000|2022-04-27 08:33:40|323.85|321.45|323.75|321.35|323.85|321.45|323.44|321.04|0
1651048430000|2022-04-27 08:33:50|323.85|321.45|323.75|321.35|323.85|321.45|323.75|321.35|0
1651048440000|2022-04-27 08:34:00|323.44|321.04|324.46|322.06|324.46|322.06|323.44|321.04|0
1651048450000|2022-04-27 08:34:10|324.25|321.85|324.05|321.65|324.25|321.85|324.05|321.65|0
1651048460000|2022-04-27 08:34:20|323.85|321.45|324.46|322.06|324.46|322.06|323.85|321.45|0
1651048470000|2022-04-27 08:34:30|324.25|321.85|324.25|321.85|324.46|322.06|324.25|321.85|0
1651048480000|2022-04-27 08:34:40|324.05|321.65|324.56|322.16|324.56|322.16|324.05|321.65|0
1651048490000|2022-04-27 08:34:50|324.66|322.26|324.77|322.37|324.87|322.47|324.66|322.26|0
1651048500000|2022-04-27 08:35:00|325.27|322.87|325.68|323.28|325.68|323.28|325.27|322.87|0
1651048510000|2022-04-27 08:35:10|325.89|323.49|325.68|323.28|325.89|323.49|325.59|323.19|0
1651048520000|2022-04-27 08:35:20|325.89|323.49|325.68|323.28|325.89|323.49|325.68|323.28|0
1651048530000|2022-04-27 08:35:30|325.48|323.08|325.48|323.08|325.48|323.08|325.27|322.87|0
1651048540000|2022-04-27 08:35:40|325.58|323.18|325.89|323.49|325.89|323.49|325.27|322.87|0
1651048550000|2022-04-27 08:35:50|325.79|323.39|325.48|323.08|325.89|323.49|325.48|323.08|0
1651048560000|2022-04-27 08:36:00|325.58|323.18|325.48|323.08|325.68|323.28|325.48|323.08|0
1651048570000|2022-04-27 08:36:10|325.68|323.28|325.38|322.98|325.68|323.28|325.38|322.98|0
1651048580000|2022-04-27 08:36:20|325.27|322.87|324.25|321.85|325.27|322.87|324.25|321.85|0
1651048590000|2022-04-27 08:36:30|324.46|322.06|323.95|321.55|324.46|322.06|323.95|321.55|0
1651048600000|2022-04-27 08:36:40|323.85|321.45|323.85|321.45|323.95|321.55|323.85|321.45|0
1651048610000|2022-04-27 08:36:50|323.64|321.24|323.23|320.83|323.75|321.35|323.23|320.83|0
1651048620000|2022-04-27 08:37:00|323.03|320.63|323.64|321.24|323.75|321.35|323.03|320.63|0
1651048630000|2022-04-27 08:37:10|323.54|321.14|324.36|321.96|324.36|321.96|323.54|321.14|0
1651048640000|2022-04-27 08:37:20|324.46|322.06|323.84|321.44|324.46|322.06|323.44|321.04|0
1651048650000|2022-04-27 08:37:30|324.05|321.65|324.05|321.65|324.05|321.65|323.84|321.44|0
1651048660000|2022-04-27 08:37:40|323.64|321.24|322.62|320.22|323.64|321.24|322.62|320.22|0
1651048670000|2022-04-27 08:37:50|323.23|320.83|323.44|321.04|323.44|321.04|323.14|320.74|0
1651048680000|2022-04-27 08:38:00|323.64|321.24|323.84|321.44|323.84|321.44|323.64|321.24|0
1651048690000|2022-04-27 08:38:10|324.25|321.85|325.38|322.98|325.38|322.98|324.25|321.85|0
1651048700000|2022-04-27 08:38:20|325.48|323.08|325.48|323.08|325.68|323.28|325.48|323.08|0
1651048710000|2022-04-27 08:38:30|325.38|322.98|324.66|322.26|325.38|322.98|324.46|322.06|0
1651048720000|2022-04-27 08:38:40|324.46|322.06|324.36|321.96|324.46|322.06|324.36|321.96|0
1651048730000|2022-04-27 08:38:50|323.84|321.44|323.64|321.24|324.05|321.65|323.64|321.24|0
1651048740000|2022-04-27 08:39:00|323.13|320.73|323.34|320.94|323.34|320.94|323.13|320.73|0
1651048750000|2022-04-27 08:39:10|323.03|320.63|323.03|320.63|323.23|320.83|323.03|320.63|0
1651048760000|2022-04-27 08:39:20|323.13|320.73|323.03|320.63|323.13|320.73|323.03|320.63|0
1651048770000|2022-04-27 08:39:30|323.23|320.83|323.03|320.63|323.23|320.83|322.93|320.53|0
1651048780000|2022-04-27 08:39:40|322.82|320.42|323.84|321.44|323.84|321.44|322.82|320.42|0
1651048790000|2022-04-27 08:39:50|324.05|321.65|323.64|321.24|324.05|321.65|323.64|321.24|0
1651048800000|2022-04-27 08:40:00|323.23|320.83|322.62|320.22|323.23|320.83|322.62|320.22|0
1651048810000|2022-04-27 08:40:10|322.52|320.12|322.73|320.33|322.73|320.33|322.52|320.12|0
1651048820000|2022-04-27 08:40:20|322.62|320.22|322.42|320.02|322.62|320.22|322.42|320.02|0
1651048830000|2022-04-27 08:40:30|322.01|319.61|322.21|319.81|322.21|319.81|322.01|319.61|0
1651048840000|2022-04-27 08:40:40|322.62|320.22|322.12|319.72|322.62|320.22|322.12|319.72|0
1651048850000|2022-04-27 08:40:50|322.21|319.81|322.01|319.61|322.21|319.81|322.01|319.61|0
1651048860000|2022-04-27 08:41:00|322.21|319.81|321.81|319.41|322.21|319.81|321.81|319.41|0
1651048870000|2022-04-27 08:41:10|321.6|319.2|322.01|319.61|322.01|319.61|321.6|319.2|0
1651048880000|2022-04-27 08:41:20|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1651048890000|2022-04-27 08:41:30|322.32|319.92|322.21|319.81|322.32|319.92|322.01|319.61|0
1651048900000|2022-04-27 08:41:40|322.32|319.92|322.42|320.02|322.42|320.02|322.32|319.92|0
1651048910000|2022-04-27 08:41:50|322.62|320.22|322.93|320.53|322.93|320.53|322.42|320.02|0
1651048920000|2022-04-27 08:42:00|322.82|320.42|323.03|320.63|323.03|320.63|322.82|320.42|0
1651048930000|2022-04-27 08:42:10|323.23|320.83|323.23|320.83|323.23|320.83|323.23|320.83|0
1651048940000|2022-04-27 08:42:20|323.43|321.03|323.03|320.63|323.43|321.03|323.03|320.63|0
1651048950000|2022-04-27 08:42:30|323.13|320.73|322.42|320.02|323.13|320.73|322.42|320.02|0
1651048960000|2022-04-27 08:42:40|323.03|320.63|322.82|320.42|323.03|320.63|322.62|320.22|0
1651048970000|2022-04-27 08:42:50|322.42|320.02|322.82|320.42|322.82|320.42|322.42|320.02|0
1651048980000|2022-04-27 08:43:00|323.03|320.63|323.23|320.83|323.34|320.94|323.03|320.63|0
1651048990000|2022-04-27 08:43:10|323.13|320.73|323.13|320.73|323.13|320.73|323.03|320.63|0
1651049000000|2022-04-27 08:43:20|322.82|320.42|323.03|320.63|323.03|320.63|322.72|320.32|0
1651049010000|2022-04-27 08:43:30|322.82|320.42|323.03|320.63|323.03|320.63|322.82|320.42|0
1651049020000|2022-04-27 08:43:40|322.93|320.53|323.03|320.63|323.03|320.63|322.62|320.22|0
1651049030000|2022-04-27 08:43:50|322.93|320.53|323.03|320.63|323.03|320.63|322.82|320.42|0
1651049040000|2022-04-27 08:44:00|323.13|320.73|323.03|320.63|323.13|320.73|322.82|320.42|0
1651049050000|2022-04-27 08:44:10|323.13|320.73|323.13|320.73|323.43|321.03|323.13|320.73|0
1651049060000|2022-04-27 08:44:20|323.34|320.94|323.54|321.14|323.74|321.34|323.34|320.94|0
1651049070000|2022-04-27 08:44:30|323.23|320.83|323.13|320.73|323.23|320.83|322.93|320.53|0
1651049080000|2022-04-27 08:44:40|323.43|321.03|323.43|321.03|323.64|321.24|323.43|321.03|0
1651049090000|2022-04-27 08:44:50|323.95|321.55|323.84|321.44|324.04|321.64|323.84|321.44|0
1651049100000|2022-04-27 08:45:00|323.95|321.55|325.68|323.28|325.68|323.28|323.95|321.55|0
1651049110000|2022-04-27 08:45:10|325.38|322.98|325.88|323.48|325.88|323.48|325.27|322.87|0
1651049120000|2022-04-27 08:45:20|326.09|323.69|325.38|322.98|326.09|323.69|325.27|322.87|0
1651049130000|2022-04-27 08:45:30|325.27|322.87|324.97|322.57|325.27|322.87|324.86|322.46|0
1651049140000|2022-04-27 08:45:40|324.86|322.46|325.27|322.87|325.27|322.87|324.66|322.26|0
1651049150000|2022-04-27 08:45:50|325.47|323.07|325.68|323.28|325.68|323.28|325.47|323.07|0
1651049160000|2022-04-27 08:46:00|325.47|323.07|326.09|323.69|326.09|323.69|325.47|323.07|0
1651049170000|2022-04-27 08:46:10|326.29|323.89|326.7|324.3|326.7|324.3|326.29|323.89|0
1651049180000|2022-04-27 08:46:20|326.6|324.2|326.5|324.1|326.6|324.2|326.5|324.1|0
1651049190000|2022-04-27 08:46:30|326.9|324.5|327.01|324.61|327.31|324.91|326.9|324.5|0
1651049200000|2022-04-27 08:46:40|327.31|324.91|327.72|325.32|327.72|325.32|327.31|324.91|0
1651049210000|2022-04-27 08:46:50|327.83|325.43|327.52|325.12|327.83|325.43|327.52|325.12|0
1651049220000|2022-04-27 08:47:00|327.11|324.71|327.72|325.32|327.93|325.53|327.11|324.71|0
1651049230000|2022-04-27 08:47:10|327.52|325.12|327.72|325.32|327.72|325.32|327.52|325.12|0
1651049240000|2022-04-27 08:47:20|327.93|325.53|328.54|326.14|328.95|326.55|327.93|325.53|0
1651049250000|2022-04-27 08:47:30|328.65|326.25|328.86|326.46|328.86|326.46|328.54|326.14|0
1651049260000|2022-04-27 08:47:40|328.75|326.35|328.34|325.94|328.75|326.35|328.34|325.94|0
1651049270000|2022-04-27 08:47:50|328.54|326.14|327.93|325.53|328.54|326.14|327.93|325.53|0
1651049280000|2022-04-27 08:48:00|328.24|325.84|327.52|325.12|328.24|325.84|327.52|325.12|0
1651049290000|2022-04-27 08:48:10|327.31|324.91|327.52|325.12|327.52|325.12|327.31|324.91|0
1651049300000|2022-04-27 08:48:20|327.42|325.02|327.11|324.71|327.42|325.02|327.11|324.71|0
1651049310000|2022-04-27 08:48:30|327.31|324.91|328.85|326.45|328.85|326.45|327.31|324.91|0
1651049320000|2022-04-27 08:48:40|329.57|327.17|328.95|326.55|329.57|327.17|328.75|326.35|0
1651049330000|2022-04-27 08:48:50|329.57|327.17|329.36|326.96|329.57|327.17|329.36|326.96|0
1651049340000|2022-04-27 08:49:00|329.16|326.76|329.06|326.66|329.16|326.76|329.06|326.66|0
1651049350000|2022-04-27 08:49:10|329.16|326.76|328.34|325.94|329.16|326.76|328.34|325.94|0
1651049360000|2022-04-27 08:49:20|327.35|324.95|328.49|326.09|328.49|326.09|327.25|324.85|0
1651049370000|2022-04-27 08:49:30|328.99|326.59|328.38|325.98|328.99|326.59|328.28|325.88|0
1651049380000|2022-04-27 08:49:40|328.58|326.18|328.69|326.29|328.69|326.29|328.58|326.18|0
1651049390000|2022-04-27 08:49:50|328.07|325.67|328.38|325.98|328.38|325.98|328.07|325.67|0
1651049400000|2022-04-27 08:50:00|328.58|326.18|329.2|326.8|329.2|326.8|328.58|326.18|0
1651049410000|2022-04-27 08:50:10|328.89|326.49|329.2|326.8|330.02|327.62|328.89|326.49|0
1651049420000|2022-04-27 08:50:20|329.4|327|329.61|327.21|329.61|327.21|328.79|326.39|0
1651049430000|2022-04-27 08:50:30|328.89|326.49|329.2|326.8|329.2|326.8|328.89|326.49|0
1651049440000|2022-04-27 08:50:40|329.1|326.7|329.2|326.8|329.2|326.8|329.1|326.7|0
1651049450000|2022-04-27 08:50:50|328.79|326.39|328.99|326.59|328.99|326.59|328.79|326.39|0
1651049460000|2022-04-27 08:51:00|328.79|326.39|328.38|325.98|328.79|326.39|328.38|325.98|0
1651049470000|2022-04-27 08:51:10|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1651049480000|2022-04-27 08:51:20|328.69|326.29|328.38|325.98|328.69|326.29|328.38|325.98|0
1651049490000|2022-04-27 08:51:30|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1651049500000|2022-04-27 08:51:40|328.07|325.67|327.97|325.57|328.07|325.67|327.97|325.57|0
1651049510000|2022-04-27 08:51:50|327.87|325.47|328.48|326.08|328.58|326.18|327.87|325.47|0
1651049520000|2022-04-27 08:52:00|328.58|326.18|329.2|326.8|329.3|326.9|328.58|326.18|0
1651049530000|2022-04-27 08:52:10|328.99|326.59|329.2|326.8|329.2|326.8|328.79|326.39|0
1651049540000|2022-04-27 08:52:20|329.3|326.9|328.79|326.39|329.3|326.9|328.79|326.39|0
1651049550000|2022-04-27 08:52:30|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1651049560000|2022-04-27 08:52:40|328.79|326.39|328.89|326.49|328.89|326.49|328.79|326.39|0
1651049570000|2022-04-27 08:52:50|328.99|326.59|328.99|326.59|329.1|326.7|328.99|326.59|0
1651049580000|2022-04-27 08:53:00|329.1|326.7|328.58|326.18|329.2|326.8|328.58|326.18|0
1651049590000|2022-04-27 08:53:10|328.48|326.08|328.28|325.88|328.48|326.08|328.28|325.88|0
1651049600000|2022-04-27 08:53:20|328.38|325.98|328.17|325.77|328.38|325.98|328.07|325.67|0
1651049610000|2022-04-27 08:53:30|327.97|325.57|327.87|325.47|327.97|325.57|327.87|325.47|0
1651049620000|2022-04-27 08:53:40|327.76|325.36|327.55|325.15|327.76|325.36|327.55|325.15|0
1651049630000|2022-04-27 08:53:50|327.46|325.06|327.35|324.95|327.55|325.15|327.35|324.95|0
1651049640000|2022-04-27 08:54:00|327.14|324.74|326.94|324.54|327.14|324.74|326.94|324.54|0
1651049650000|2022-04-27 08:54:10|326.23|323.83|326.32|323.92|326.53|324.13|326.23|323.83|0
1651049660000|2022-04-27 08:54:20|326.12|323.72|326.32|323.92|326.32|323.92|326.12|323.72|0
1651049670000|2022-04-27 08:54:30|326.43|324.03|326.32|323.92|326.43|324.03|326.32|323.92|0
1651049680000|2022-04-27 08:54:40|326.43|324.03|326.94|324.54|326.94|324.54|326.43|324.03|0
1651049690000|2022-04-27 08:54:50|327.14|324.74|327.35|324.95|327.35|324.95|327.14|324.74|0
1651049700000|2022-04-27 08:55:00|327.55|325.15|326.94|324.54|327.55|325.15|326.94|324.54|0
1651049710000|2022-04-27 08:55:10|327.05|324.65|326.94|324.54|327.05|324.65|326.94|324.54|0
1651049720000|2022-04-27 08:55:20|327.05|324.65|327.14|324.74|327.14|324.74|327.05|324.65|0
1651049730000|2022-04-27 08:55:30|327.25|324.85|327.14|324.74|327.25|324.85|327.14|324.74|0
1651049740000|2022-04-27 08:55:40|327.25|324.85|326.73|324.33|327.25|324.85|326.73|324.33|0
1651049750000|2022-04-27 08:55:50|326.94|324.54|327.14|324.74|327.14|324.74|326.94|324.54|0
1651049760000|2022-04-27 08:56:00|327.05|324.65|327.14|324.74|327.14|324.74|327.05|324.65|0
1651049770000|2022-04-27 08:56:10|327.45|325.05|327.55|325.15|327.55|325.15|327.45|325.05|0
1651049780000|2022-04-27 08:56:20|326.53|324.13|324.59|322.19|326.53|324.13|324.07|321.67|0
1651049790000|2022-04-27 08:56:30|324.89|322.49|326.12|323.72|326.12|323.72|324.89|322.49|0
1651049800000|2022-04-27 08:56:40|325.91|323.51|325.41|323.01|326.12|323.72|325.3|322.9|0
1651049810000|2022-04-27 08:56:50|325.5|323.1|322.85|320.45|325.5|323.1|322.85|320.45|0
1651049820000|2022-04-27 08:57:00|322.44|320.04|323.46|321.06|323.46|321.06|322.44|320.04|0
1651049830000|2022-04-27 08:57:10|323.36|320.96|323.26|320.86|323.36|320.96|323.26|320.86|0
1651049840000|2022-04-27 08:57:20|322.55|320.15|323.05|320.65|323.05|320.65|322.44|320.04|0
1651049850000|2022-04-27 08:57:30|323.26|320.86|323.26|320.86|323.36|320.96|323.26|320.86|0
1651049860000|2022-04-27 08:57:40|323.46|321.06|323.36|320.96|323.46|321.06|323.26|320.86|0
1651049870000|2022-04-27 08:57:50|323.26|320.86|323.87|321.47|323.87|321.47|323.26|320.86|0
1651049880000|2022-04-27 08:58:00|324.07|321.67|324.28|321.88|324.28|321.88|323.67|321.27|0
1651049890000|2022-04-27 08:58:10|324.18|321.78|324.89|322.49|324.89|322.49|324.18|321.78|0
1651049900000|2022-04-27 08:58:20|324.79|322.39|324.89|322.49|324.89|322.49|324.79|322.39|0
1651049910000|2022-04-27 08:58:30|325|322.6|324.18|321.78|325.1|322.7|324.18|321.78|0
1651049920000|2022-04-27 08:58:40|323.98|321.58|323.87|321.47|324.07|321.67|323.87|321.47|0
1651049930000|2022-04-27 08:58:50|323.67|321.27|323.67|321.27|323.67|321.27|323.46|321.06|0
1651049940000|2022-04-27 08:59:00|323.98|321.58|324.07|321.67|324.07|321.67|323.87|321.47|0
1651049950000|2022-04-27 08:59:10|324.18|321.78|325.3|322.9|325.3|322.9|324.18|321.78|0
1651049960000|2022-04-27 08:59:20|325.41|323.01|325.09|322.69|325.5|323.1|325.09|322.69|0
1651049970000|2022-04-27 08:59:30|325.2|322.8|325.09|322.69|325.5|323.1|325.09|322.69|0
1651049980000|2022-04-27 08:59:40|325.2|322.8|325.09|322.69|325.2|322.8|325|322.6|0
1651049990000|2022-04-27 08:59:50|325.5|323.1|325.41|323.01|325.5|323.1|325.41|323.01|0
1651050000000|2022-04-27 09:00:00|325.71|323.31|326.53|324.13|326.53|324.13|325.71|323.31|0
1651050010000|2022-04-27 09:00:10|326.43|324.03|325.91|323.51|326.53|324.13|325.91|323.51|0
1651050020000|2022-04-27 09:00:20|326.32|323.92|325.71|323.31|326.32|323.92|325.71|323.31|0
1651050030000|2022-04-27 09:00:30|325.61|323.21|325.3|322.9|325.71|323.31|325.3|322.9|0
1651050040000|2022-04-27 09:00:40|324.79|322.39|324.79|322.39|325.09|322.69|324.79|322.39|0
1651050050000|2022-04-27 09:00:50|325.09|322.69|325.3|322.9|325.5|323.1|325.09|322.69|0
1651050060000|2022-04-27 09:01:00|324.69|322.29|324.79|322.39|324.79|322.39|324.48|322.08|0
1651050070000|2022-04-27 09:01:10|324.68|322.28|323.57|321.17|324.68|322.28|323.57|321.17|0
1651050080000|2022-04-27 09:01:20|323.66|321.26|323.57|321.17|323.87|321.47|323.57|321.17|0
1651050090000|2022-04-27 09:01:30|323.66|321.26|323.26|320.86|323.66|321.26|323.05|320.65|0
1651050100000|2022-04-27 09:01:40|323.16|320.76|323.05|320.65|323.16|320.76|323.05|320.65|0
1651050110000|2022-04-27 09:01:50|323.26|320.86|322.64|320.24|323.26|320.86|322.64|320.24|0
1651050120000|2022-04-27 09:02:00|322.24|319.84|323.05|320.65|323.05|320.65|322.24|319.84|0
1651050130000|2022-04-27 09:02:10|323.16|320.76|323.66|321.26|323.66|321.26|323.16|320.76|0
1651050140000|2022-04-27 09:02:20|323.77|321.37|323.87|321.47|323.97|321.57|323.77|321.37|0
1651050150000|2022-04-27 09:02:30|323.46|321.06|323.87|321.47|323.87|321.47|323.26|320.86|0
1651050160000|2022-04-27 09:02:40|323.77|321.37|323.26|320.86|323.77|321.37|323.26|320.86|0
1651050170000|2022-04-27 09:02:50|323.16|320.76|323.46|321.06|323.46|321.06|323.16|320.76|0
1651050180000|2022-04-27 09:03:00|323.57|321.17|323.25|320.85|323.57|321.17|323.25|320.85|0
1651050190000|2022-04-27 09:03:10|323.05|320.65|323.36|320.96|323.36|320.96|323.05|320.65|0
1651050200000|2022-04-27 09:03:20|323.25|320.85|322.95|320.55|323.25|320.85|322.95|320.55|0
1651050210000|2022-04-27 09:03:30|322.85|320.45|324.07|321.67|324.07|321.67|322.85|320.45|0
1651050220000|2022-04-27 09:03:40|323.87|321.47|323.46|321.06|323.87|321.47|323.05|320.65|0
1651050230000|2022-04-27 09:03:50|323.66|321.26|323.46|321.06|323.66|321.26|323.36|320.96|0
1651050240000|2022-04-27 09:04:00|323.87|321.47|323.97|321.57|324.07|321.67|323.87|321.47|0
1651050250000|2022-04-27 09:04:10|323.66|321.26|323.66|321.26|323.66|321.26|323.46|321.06|0
1651050260000|2022-04-27 09:04:20|323.25|320.85|324.07|321.67|324.07|321.67|323.25|320.85|0
1651050270000|2022-04-27 09:04:30|323.87|321.47|324.48|322.08|324.48|322.08|323.87|321.47|0
1651050280000|2022-04-27 09:04:40|323.87|321.47|324.07|321.67|324.27|321.87|323.87|321.47|0
1651050290000|2022-04-27 09:04:50|323.87|321.47|323.87|321.47|323.87|321.47|323.66|321.26|0
1651050300000|2022-04-27 09:05:00|324.07|321.67|323.87|321.47|324.07|321.67|323.56|321.16|0
1651050310000|2022-04-27 09:05:10|323.77|321.37|323.97|321.57|324.07|321.67|323.77|321.37|0
1651050320000|2022-04-27 09:05:20|323.87|321.47|323.66|321.26|323.87|321.47|323.66|321.26|0
1651050330000|2022-04-27 09:05:30|323.77|321.37|323.77|321.37|323.77|321.37|323.46|321.06|0
1651050340000|2022-04-27 09:05:40|323.66|321.26|323.87|321.47|323.87|321.47|323.66|321.26|0
1651050350000|2022-04-27 09:05:50|324.07|321.67|324.07|321.67|324.18|321.78|324.07|321.67|0
1651050360000|2022-04-27 09:06:00|323.87|321.47|323.25|320.85|323.87|321.47|323.25|320.85|0
1651050370000|2022-04-27 09:06:10|323.66|321.26|323.66|321.26|323.66|321.26|323.56|321.16|0
1651050380000|2022-04-27 09:06:20|323.77|321.37|323.05|320.65|323.77|321.37|323.05|320.65|0
1651050390000|2022-04-27 09:06:30|323.25|320.85|323.05|320.65|323.25|320.85|323.05|320.65|0
1651050400000|2022-04-27 09:06:40|323.25|320.85|323.46|321.06|323.66|321.26|323.25|320.85|0
1651050410000|2022-04-27 09:06:50|323.36|320.96|323.86|321.46|324.07|321.67|323.36|320.96|0
1651050420000|2022-04-27 09:07:00|324.18|321.78|323.86|321.46|324.18|321.78|323.86|321.46|0
1651050430000|2022-04-27 09:07:10|323.46|321.06|322.84|320.44|323.46|321.06|322.84|320.44|0
1651050440000|2022-04-27 09:07:20|322.44|320.04|322.64|320.24|322.84|320.44|322.44|320.04|0
1651050450000|2022-04-27 09:07:30|322.54|320.14|321.62|319.22|322.54|320.14|321.62|319.22|0
1651050460000|2022-04-27 09:07:40|322.03|319.63|322.54|320.14|322.54|320.14|322.03|319.63|0
1651050470000|2022-04-27 09:07:50|322.75|320.35|323.05|320.65|323.05|320.65|322.75|320.35|0
1651050480000|2022-04-27 09:08:00|323.46|321.06|323.36|320.96|323.46|321.06|323.25|320.85|0
1651050490000|2022-04-27 09:08:10|322.95|320.55|322.44|320.04|322.95|320.55|322.44|320.04|0
1651050500000|2022-04-27 09:08:20|322.84|320.44|322.84|320.44|322.84|320.44|322.64|320.24|0
1651050510000|2022-04-27 09:08:30|323.05|320.65|322.95|320.55|323.05|320.65|322.84|320.44|0
1651050520000|2022-04-27 09:08:40|323.25|320.85|323.56|321.16|323.66|321.26|323.25|320.85|0
1651050530000|2022-04-27 09:08:50|323.66|321.26|324.27|321.87|324.89|322.49|323.66|321.26|0
1651050540000|2022-04-27 09:09:00|323.86|321.46|323.86|321.46|323.86|321.46|323.66|321.26|0
1651050550000|2022-04-27 09:09:10|323.66|321.26|324.88|322.48|324.88|322.48|323.66|321.26|0
1651050560000|2022-04-27 09:09:20|324.68|322.28|325.29|322.89|325.29|322.89|324.68|322.28|0
1651050570000|2022-04-27 09:09:30|325.5|323.1|325.6|323.2|325.6|323.2|325.5|323.1|0
1651050580000|2022-04-27 09:09:40|325.5|323.1|325.5|323.1|325.6|323.2|325.5|323.1|0
1651050590000|2022-04-27 09:09:50|326.11|323.71|326.42|324.02|326.42|324.02|325.91|323.51|0
1651050600000|2022-04-27 09:10:00|327.14|324.74|326.32|323.92|327.14|324.74|326.32|323.92|0
1651050610000|2022-04-27 09:10:10|326.11|323.71|325.7|323.3|326.11|323.71|325.7|323.3|0
1651050620000|2022-04-27 09:10:20|325.5|323.1|326.01|323.61|326.01|323.61|325.5|323.1|0
1651050630000|2022-04-27 09:10:30|325.91|323.51|325.7|323.3|325.91|323.51|325.7|323.3|0
1651050640000|2022-04-27 09:10:40|325.5|323.1|325.29|322.89|325.5|323.1|325.29|322.89|0
1651050650000|2022-04-27 09:10:50|325.09|322.69|324.27|321.87|325.09|322.69|324.27|321.87|0
1651050660000|2022-04-27 09:11:00|324.48|322.08|324.88|322.48|325.09|322.69|324.48|322.08|0
1651050670000|2022-04-27 09:11:10|324.79|322.39|324.79|322.39|324.79|322.39|324.68|322.28|0
1651050680000|2022-04-27 09:11:20|324.99|322.59|325.09|322.69|325.09|322.69|324.88|322.48|0
1651050690000|2022-04-27 09:11:30|324.99|322.59|324.27|321.87|324.99|322.59|324.27|321.87|0
1651050700000|2022-04-27 09:11:40|324.47|322.07|324.07|321.67|324.47|322.07|324.07|321.67|0
1651050710000|2022-04-27 09:11:50|323.97|321.57|324.27|321.87|324.27|321.87|323.97|321.57|0
1651050720000|2022-04-27 09:12:00|324.17|321.77|324.68|322.28|324.68|322.28|324.17|321.77|0
1651050730000|2022-04-27 09:12:10|324.88|322.48|324.88|322.48|324.88|322.48|324.88|322.48|0
1651050740000|2022-04-27 09:12:20|324.47|322.07|324.47|322.07|324.58|322.18|324.47|322.07|0
1651050750000|2022-04-27 09:12:30|324.58|322.18|323.97|321.57|324.58|322.18|323.97|321.57|0
1651050760000|2022-04-27 09:12:40|324.07|321.67|323.76|321.36|324.07|321.67|323.76|321.36|0
1651050770000|2022-04-27 09:12:50|323.86|321.46|323.66|321.26|324.07|321.67|323.66|321.26|0
1651050780000|2022-04-27 09:13:00|323.25|320.85|323.66|321.26|323.66|321.26|323.25|320.85|0
1651050790000|2022-04-27 09:13:10|323.15|320.75|323.45|321.05|323.45|321.05|323.15|320.75|0
1651050800000|2022-04-27 09:13:20|323.25|320.85|323.05|320.65|323.25|320.85|322.84|320.44|0
1651050810000|2022-04-27 09:13:30|322.84|320.44|322.84|320.44|322.84|320.44|322.84|320.44|0
1651050820000|2022-04-27 09:13:40|322.64|320.24|322.23|319.83|322.64|320.24|322.23|319.83|0
1651050830000|2022-04-27 09:13:50|321.82|319.42|322.13|319.73|322.13|319.73|321.82|319.42|0
1651050840000|2022-04-27 09:14:00|322.23|319.83|322.54|320.14|322.54|320.14|322.23|319.83|0
1651050850000|2022-04-27 09:14:10|322.64|320.24|323.04|320.64|323.25|320.85|322.64|320.24|0
1651050860000|2022-04-27 09:14:20|323.15|320.75|323.45|321.05|323.45|321.05|323.04|320.64|0
1651050870000|2022-04-27 09:14:30|323.66|321.26|323.76|321.36|323.86|321.46|323.66|321.26|0
1651050880000|2022-04-27 09:14:40|323.66|321.26|323.25|320.85|323.86|321.46|323.25|320.85|0
1651050890000|2022-04-27 09:14:50|323.35|320.95|323.25|320.85|323.35|320.95|323.25|320.85|0
1651050900000|2022-04-27 09:15:00|323.66|321.26|323.66|321.26|323.86|321.46|323.66|321.26|0
1651050910000|2022-04-27 09:15:10|323.56|321.16|324.47|322.07|324.47|322.07|323.56|321.16|0
1651050920000|2022-04-27 09:15:20|324.06|321.66|324.27|321.87|324.27|321.87|323.97|321.57|0
1651050930000|2022-04-27 09:15:30|324.37|321.97|324.47|322.07|324.47|322.07|324.37|321.97|0
1651050940000|2022-04-27 09:15:40|324.68|322.28|325.49|323.09|325.49|323.09|324.58|322.18|0
1651050950000|2022-04-27 09:15:50|325.6|323.2|326.11|323.71|326.11|323.71|325.6|323.2|0
1651050960000|2022-04-27 09:16:00|325.9|323.5|325.49|323.09|326.11|323.71|325.49|323.09|0
1651050970000|2022-04-27 09:16:10|325.7|323.3|325.49|323.09|325.7|323.3|325.4|323|0
1651050980000|2022-04-27 09:16:20|325.29|322.89|325.09|322.69|325.29|322.89|324.88|322.48|0
1651050990000|2022-04-27 09:16:30|325.19|322.79|325.7|323.3|325.7|323.3|325.19|322.79|0
1651051000000|2022-04-27 09:16:40|325.9|323.5|325.9|323.5|326.11|323.71|325.9|323.5|0
1651051010000|2022-04-27 09:16:50|325.7|323.3|325.81|323.41|325.81|323.41|325.7|323.3|0
1651051020000|2022-04-27 09:17:00|325.7|323.3|326.21|323.81|326.21|323.81|325.7|323.3|0
1651051030000|2022-04-27 09:17:10|326.11|323.71|327.13|324.73|327.13|324.73|326.11|323.71|0
1651051040000|2022-04-27 09:17:20|327.34|324.94|327.13|324.73|327.34|324.94|327.13|324.73|0
1651051050000|2022-04-27 09:17:30|326.93|324.53|327.13|324.73|327.34|324.94|326.93|324.53|0
1651051060000|2022-04-27 09:17:40|326.93|324.53|326.72|324.32|326.93|324.53|326.72|324.32|0
1651051070000|2022-04-27 09:17:50|326.42|324.02|326.52|324.12|326.52|324.12|326.42|324.02|0
1651051080000|2022-04-27 09:18:00|326.72|324.32|325.7|323.3|326.93|324.53|325.7|323.3|0
1651051090000|2022-04-27 09:18:10|325.29|322.89|324.88|322.48|325.29|322.89|324.47|322.07|0
1651051100000|2022-04-27 09:18:20|325.08|322.68|325.49|323.09|325.49|323.09|325.08|322.68|0
1651051110000|2022-04-27 09:18:30|325.7|323.3|325.49|323.09|325.7|323.3|325.49|323.09|0
1651051120000|2022-04-27 09:18:40|325.29|322.89|325.08|322.68|325.29|322.89|325.08|322.68|0
1651051130000|2022-04-27 09:18:50|325.19|322.79|325.08|322.68|325.19|322.79|325.08|322.68|0
1651051140000|2022-04-27 09:19:00|324.99|322.59|324.68|322.28|324.99|322.59|324.68|322.28|0
1651051150000|2022-04-27 09:19:10|324.27|321.87|323.76|321.36|324.27|321.87|323.76|321.36|0
1651051160000|2022-04-27 09:19:20|323.56|321.16|324.27|321.87|324.27|321.87|323.56|321.16|0
1651051170000|2022-04-27 09:19:30|324.06|321.66|324.06|321.66|324.17|321.77|324.06|321.66|0
1651051180000|2022-04-27 09:19:40|323.96|321.56|323.35|320.95|323.96|321.56|323.35|320.95|0
1651051190000|2022-04-27 09:19:50|324.17|321.77|324.27|321.87|324.27|321.87|324.17|321.77|0
1651051200000|2022-04-27 09:20:00|324.17|321.77|324.27|321.87|324.27|321.87|324.17|321.77|0
1651051210000|2022-04-27 09:20:10|324.17|321.77|324.47|322.07|324.47|322.07|323.96|321.56|0
1651051220000|2022-04-27 09:20:20|324.37|321.97|324.06|321.66|324.37|321.97|324.06|321.66|0
1651051230000|2022-04-27 09:20:30|324.27|321.87|324.17|321.77|324.27|321.87|324.17|321.77|0
1651051240000|2022-04-27 09:20:40|323.86|321.46|324.27|321.87|324.47|322.07|323.86|321.46|0
1651051250000|2022-04-27 09:20:50|324.47|322.07|324.47|322.07|324.58|322.18|324.47|322.07|0
1651051260000|2022-04-27 09:21:00|324.27|321.87|324.37|321.97|324.37|321.97|324.27|321.87|0
1651051270000|2022-04-27 09:21:10|324.27|321.87|324.58|322.18|324.58|322.18|324.27|321.87|0
1651051280000|2022-04-27 09:21:20|324.67|322.27|324.37|321.97|324.67|322.27|324.37|321.97|0
1651051290000|2022-04-27 09:21:30|324.47|322.07|324.37|321.97|324.47|322.07|324.27|321.87|0
1651051300000|2022-04-27 09:21:40|324.27|321.87|323.86|321.46|324.27|321.87|323.86|321.46|0
1651051310000|2022-04-27 09:21:50|324.06|321.66|324.06|321.66|324.06|321.66|323.96|321.56|0
1651051320000|2022-04-27 09:22:00|324.27|321.87|324.37|321.97|324.37|321.97|324.27|321.87|0
1651051330000|2022-04-27 09:22:10|324.67|322.27|324.67|322.27|324.88|322.48|324.67|322.27|0
1651051340000|2022-04-27 09:22:20|324.58|322.18|324.98|322.58|324.98|322.58|324.58|322.18|0
1651051350000|2022-04-27 09:22:30|324.58|322.18|324.67|322.27|324.67|322.27|324.58|322.18|0
1651051360000|2022-04-27 09:22:40|324.47|322.07|323.86|321.46|324.47|322.07|323.86|321.46|0
1651051370000|2022-04-27 09:22:50|323.24|320.84|322.43|320.03|323.24|320.84|322.43|320.03|0
1651051380000|2022-04-27 09:23:00|322.53|320.13|322.33|319.93|322.53|320.13|322.23|319.83|0
1651051390000|2022-04-27 09:23:10|322.63|320.23|322.84|320.44|322.84|320.44|322.63|320.23|0
1651051400000|2022-04-27 09:23:20|322.94|320.54|323.35|320.95|323.45|321.05|322.84|320.44|0
1651051410000|2022-04-27 09:23:30|323.45|321.05|323.65|321.25|323.65|321.25|323.45|321.05|0
1651051420000|2022-04-27 09:23:40|323.76|321.36|324.98|322.58|324.98|322.58|323.76|321.36|0
1651051430000|2022-04-27 09:23:50|324.88|322.48|324.98|322.58|324.98|322.58|324.88|322.48|0
1651051440000|2022-04-27 09:24:00|325.08|322.68|324.88|322.48|325.08|322.68|324.88|322.48|0
1651051450000|2022-04-27 09:24:10|324.47|322.07|324.57|322.17|324.67|322.27|324.47|322.07|0
1651051460000|2022-04-27 09:24:20|324.67|322.27|324.37|321.97|324.67|322.27|324.37|321.97|0
1651051470000|2022-04-27 09:24:30|324.26|321.86|324.26|321.86|324.26|321.86|324.06|321.66|0
1651051480000|2022-04-27 09:24:40|324.06|321.66|323.45|321.05|324.06|321.66|323.45|321.05|0
1651051490000|2022-04-27 09:24:50|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1651051500000|2022-04-27 09:25:00|322.84|320.44|322.84|320.44|322.84|320.44|322.63|320.23|0
1651051510000|2022-04-27 09:25:10|322.63|320.23|322.43|320.03|322.63|320.23|322.43|320.03|0
1651051520000|2022-04-27 09:25:20|322.63|320.23|322.84|320.44|322.84|320.44|322.63|320.23|0
1651051530000|2022-04-27 09:25:30|322.83|320.43|322.63|320.23|322.83|320.43|322.43|320.03|0
1651051540000|2022-04-27 09:25:40|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1651051550000|2022-04-27 09:25:50|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1651051560000|2022-04-27 09:26:00|322.83|320.43|323.04|320.64|323.04|320.64|322.83|320.43|0
1651051570000|2022-04-27 09:26:10|322.83|320.43|322.22|319.82|323.04|320.64|322.22|319.82|0
1651051580000|2022-04-27 09:26:20|322.13|319.73|322.22|319.82|322.22|319.82|322.13|319.73|0
1651051590000|2022-04-27 09:26:30|322.13|319.73|322.43|320.03|322.43|320.03|322.13|319.73|0
1651051600000|2022-04-27 09:26:40|322.33|319.93|321.82|319.42|322.33|319.93|321.61|319.21|0
1651051610000|2022-04-27 09:26:50|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1651051620000|2022-04-27 09:27:00|321.82|319.42|322.22|319.82|322.22|319.82|321.82|319.42|0
1651051630000|2022-04-27 09:27:10|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1651051640000|2022-04-27 09:27:20|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1651051650000|2022-04-27 09:27:30|322.02|319.62|322.12|319.72|322.12|319.72|322.02|319.62|0
1651051660000|2022-04-27 09:27:40|322.02|319.62|323.65|321.25|323.65|321.25|322.02|319.62|0
1651051670000|2022-04-27 09:27:50|323.45|321.05|323.45|321.05|323.65|321.25|323.45|321.05|0
1651051680000|2022-04-27 09:28:00|323.65|321.25|323.24|320.84|323.65|321.25|323.24|320.84|0
1651051690000|2022-04-27 09:28:10|323.04|320.64|323.24|320.84|323.24|320.84|322.83|320.43|0
1651051700000|2022-04-27 09:28:20|323.04|320.64|321.92|319.52|323.44|321.04|321.92|319.52|0
1651051710000|2022-04-27 09:28:30|321.38|318.98|321.07|318.67|321.38|318.98|321.07|318.67|0
1651051720000|2022-04-27 09:28:40|321.18|318.78|320.26|317.86|321.18|318.78|320.26|317.86|0
1651051730000|2022-04-27 09:28:50|320.77|318.37|320.66|318.26|320.77|318.37|320.46|318.06|0
1651051740000|2022-04-27 09:29:00|320.77|318.37|321.27|318.87|321.27|318.87|320.66|318.26|0
1651051750000|2022-04-27 09:29:10|321.48|319.08|322.09|319.69|322.29|319.89|321.48|319.08|0
1651051760000|2022-04-27 09:29:20|322.29|319.89|322.2|319.8|322.29|319.89|322.2|319.8|0
1651051770000|2022-04-27 09:29:30|322.09|319.69|322.09|319.69|322.09|319.69|322.09|319.69|0
1651051780000|2022-04-27 09:29:40|321.89|319.49|321.89|319.49|321.89|319.49|321.89|319.49|0
1651051790000|2022-04-27 09:29:50|321.99|319.59|322.09|319.69|322.29|319.89|321.89|319.49|0
1651051800000|2022-04-27 09:30:00|321.99|319.59|322.29|319.89|322.5|320.1|321.99|319.59|0
1651051810000|2022-04-27 09:30:10|322.5|320.1|322.91|320.51|322.91|320.51|322.5|320.1|0
1651051820000|2022-04-27 09:30:20|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1651051830000|2022-04-27 09:30:30|322.6|320.2|322.6|320.2|322.7|320.3|322.6|320.2|0
1651051840000|2022-04-27 09:30:40|322.5|320.1|322.7|320.3|322.7|320.3|322.5|320.1|0
1651051850000|2022-04-27 09:30:50|322.5|320.1|322.6|320.2|322.7|320.3|322.4|320|0
1651051860000|2022-04-27 09:31:00|322.7|320.3|322.9|320.5|322.9|320.5|322.7|320.3|0
1651051870000|2022-04-27 09:31:10|322.81|320.41|322.9|320.5|322.9|320.5|322.81|320.41|0
1651051880000|2022-04-27 09:31:20|322.81|320.41|322.09|319.69|322.81|320.41|322.09|319.69|0
1651051890000|2022-04-27 09:31:30|321.68|319.28|322.29|319.89|322.29|319.89|321.68|319.28|0
1651051900000|2022-04-27 09:31:40|322.19|319.79|322.19|319.79|322.29|319.89|322.09|319.69|0
1651051910000|2022-04-27 09:31:50|322.5|320.1|323.11|320.71|323.11|320.71|322.5|320.1|0
1651051920000|2022-04-27 09:32:00|323.52|321.12|324.13|321.73|324.13|321.73|323.52|321.12|0
1651051930000|2022-04-27 09:32:10|324.24|321.84|324.54|322.14|324.54|322.14|324.24|321.84|0
1651051940000|2022-04-27 09:32:20|324.95|322.55|324.74|322.34|324.95|322.55|324.74|322.34|0
1651051950000|2022-04-27 09:32:30|324.65|322.25|324.24|321.84|324.65|322.25|324.24|321.84|0
1651051960000|2022-04-27 09:32:40|324.03|321.63|324.33|321.93|324.33|321.93|324.03|321.63|0
1651051970000|2022-04-27 09:32:50|324.44|322.04|324.74|322.34|324.74|322.34|324.33|321.93|0
1651051980000|2022-04-27 09:33:00|324.95|322.55|325.15|322.75|325.36|322.96|324.95|322.55|0
1651051990000|2022-04-27 09:33:10|325.36|322.96|325.36|322.96|325.36|322.96|325.15|322.75|0
1651052000000|2022-04-27 09:33:20|325.56|323.16|325.97|323.57|325.97|323.57|325.56|323.16|0
1651052010000|2022-04-27 09:33:30|326.18|323.78|325.77|323.37|326.18|323.78|325.77|323.37|0
1651052020000|2022-04-27 09:33:40|325.97|323.57|325.36|322.96|325.97|323.57|325.36|322.96|0
1651052030000|2022-04-27 09:33:50|325.56|323.16|325.56|323.16|325.56|323.16|325.36|322.96|0
1651052040000|2022-04-27 09:34:00|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1651052050000|2022-04-27 09:34:10|325.97|323.57|326.18|323.78|326.38|323.98|325.97|323.57|0
1651052060000|2022-04-27 09:34:20|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1651052070000|2022-04-27 09:34:30|326.38|323.98|326.59|324.19|326.59|324.19|326.38|323.98|0
1651052080000|2022-04-27 09:34:40|326.79|324.39|326.79|324.39|326.79|324.39|326.69|324.29|0
1651052090000|2022-04-27 09:34:50|326.59|324.19|326.59|324.19|326.69|324.29|326.59|324.19|0
1651052100000|2022-04-27 09:35:00|326.38|323.98|325.97|323.57|326.38|323.98|325.97|323.57|0
1651052110000|2022-04-27 09:35:10|326.18|323.78|326.08|323.68|326.18|323.78|325.97|323.57|0
1651052120000|2022-04-27 09:35:20|325.97|323.57|326.18|323.78|326.18|323.78|325.97|323.57|0
1651052130000|2022-04-27 09:35:30|326.28|323.88|326.18|323.78|326.38|323.98|326.18|323.78|0
1651052140000|2022-04-27 09:35:40|326.28|323.88|325.97|323.57|326.59|324.19|325.97|323.57|0
1651052150000|2022-04-27 09:35:50|326.18|323.78|325.97|323.57|326.38|323.98|325.97|323.57|0
1651052160000|2022-04-27 09:36:00|326.38|323.98|326.08|323.68|326.38|323.98|326.08|323.68|0
1651052170000|2022-04-27 09:36:10|326.18|323.78|326.18|323.78|326.18|323.78|326.18|323.78|0
1651052180000|2022-04-27 09:36:20|326.38|323.98|326.18|323.78|326.38|323.98|326.18|323.78|0
1651052190000|2022-04-27 09:36:30|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1651052200000|2022-04-27 09:36:40|325.15|322.75|325.15|322.75|325.36|322.96|325.15|322.75|0
1651052210000|2022-04-27 09:36:50|324.95|322.55|325.15|322.75|325.36|322.96|324.95|322.55|0
1651052220000|2022-04-27 09:37:00|325.36|322.96|325.77|323.37|325.77|323.37|325.36|322.96|0
1651052230000|2022-04-27 09:37:10|325.36|322.96|325.46|323.06|325.46|323.06|325.36|322.96|0
1651052240000|2022-04-27 09:37:20|325.36|322.96|325.46|323.06|325.56|323.16|325.36|322.96|0
1651052250000|2022-04-27 09:37:30|325.67|323.27|325.97|323.57|325.97|323.57|325.67|323.27|0
1651052260000|2022-04-27 09:37:40|325.77|323.37|326.18|323.78|326.28|323.88|325.77|323.37|0
1651052270000|2022-04-27 09:37:50|325.97|323.57|324.44|322.04|325.97|323.57|324.44|322.04|0
1651052280000|2022-04-27 09:38:00|324.33|321.93|324.23|321.83|324.33|321.93|323.92|321.52|0
1651052290000|2022-04-27 09:38:10|324.33|321.93|324.33|321.93|324.64|322.24|324.33|321.93|0
1651052300000|2022-04-27 09:38:20|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1651052310000|2022-04-27 09:38:30|324.33|321.93|324.44|322.04|324.44|322.04|324.33|321.93|0
1651052320000|2022-04-27 09:38:40|324.33|321.93|324.33|321.93|324.44|322.04|324.33|321.93|0
1651052330000|2022-04-27 09:38:50|324.23|321.83|323.72|321.32|324.23|321.83|323.72|321.32|0
1651052340000|2022-04-27 09:39:00|323.31|320.91|323.72|321.32|323.72|321.32|323.31|320.91|0
1651052350000|2022-04-27 09:39:10|323.62|321.22|323.21|320.81|323.62|321.22|323.21|320.81|0
1651052360000|2022-04-27 09:39:20|323.31|320.91|322.9|320.5|323.31|320.91|322.7|320.3|0
1651052370000|2022-04-27 09:39:30|323.01|320.61|322.9|320.5|323.01|320.61|322.9|320.5|0
1651052380000|2022-04-27 09:39:40|322.8|320.4|322.7|320.3|322.8|320.4|322.49|320.09|0
1651052390000|2022-04-27 09:39:50|322.49|320.09|322.49|320.09|322.49|320.09|322.29|319.89|0
1651052410000|2022-04-27 09:40:10|322.29|319.89|322.49|320.09|322.49|320.09|322.29|319.89|0
1651052420000|2022-04-27 09:40:20|322.29|319.89|322.49|320.09|322.49|320.09|322.29|319.89|0
1651052440000|2022-04-27 09:40:40|322.29|319.89|322.08|319.68|322.29|319.89|322.08|319.68|0
1651052450000|2022-04-27 09:40:50|321.88|319.48|321.88|319.48|321.88|319.48|321.68|319.28|0
1651052470000|2022-04-27 09:41:10|321.99|319.59|321.98|319.58|322.08|319.68|321.98|319.58|0
1651052480000|2022-04-27 09:41:20|321.88|319.48|322.08|319.68|322.08|319.68|321.88|319.48|0
1651052490000|2022-04-27 09:41:30|321.98|319.58|322.08|319.68|322.08|319.68|321.98|319.58|0
1651052500000|2022-04-27 09:41:40|322.29|319.89|321.67|319.27|322.29|319.89|321.67|319.27|0
1651052510000|2022-04-27 09:41:50|321.88|319.48|322.29|319.89|322.29|319.89|321.88|319.48|0
1651052520000|2022-04-27 09:42:00|323.1|320.7|323.72|321.32|323.72|321.32|323.1|320.7|0
1651052530000|2022-04-27 09:42:10|323.51|321.11|323.31|320.91|323.51|321.11|323.31|320.91|0
1651052540000|2022-04-27 09:42:20|323.1|320.7|322.69|320.29|323.21|320.81|322.69|320.29|0
1651052550000|2022-04-27 09:42:30|322.8|320.4|322.69|320.29|322.8|320.4|322.69|320.29|0
1651052560000|2022-04-27 09:42:40|322.49|320.09|322.49|320.09|322.69|320.29|322.49|320.09|0
1651052570000|2022-04-27 09:42:50|322.29|319.89|322.49|320.09|322.49|320.09|322.29|319.89|0
1651052580000|2022-04-27 09:43:00|322.29|319.89|322.69|320.29|322.69|320.29|322.29|319.89|0
1651052590000|2022-04-27 09:43:10|322.9|320.5|323.1|320.7|323.1|320.7|322.9|320.5|0
1651052600000|2022-04-27 09:43:20|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1651052610000|2022-04-27 09:43:30|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1651052620000|2022-04-27 09:43:40|323|320.6|323.31|320.91|323.31|320.91|323|320.6|0
1651052630000|2022-04-27 09:43:50|323.1|320.7|323.21|320.81|323.21|320.81|323.1|320.7|0
1651052640000|2022-04-27 09:44:00|323.1|320.7|323|320.6|323.21|320.81|323|320.6|0
1651052650000|2022-04-27 09:44:10|323.1|320.7|322.8|320.4|323.1|320.7|322.8|320.4|0
1651052660000|2022-04-27 09:44:20|322.69|320.29|322.69|320.29|322.8|320.4|322.69|320.29|0
1651052670000|2022-04-27 09:44:30|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1651052680000|2022-04-27 09:44:40|323|320.6|323.31|320.91|323.31|320.91|323|320.6|0
1651052700000|2022-04-27 09:45:00|323.21|320.81|323.1|320.7|323.31|320.91|323.1|320.7|0
1651052710000|2022-04-27 09:45:10|322.9|320.5|323|320.6|323.1|320.7|322.9|320.5|0
1651052720000|2022-04-27 09:45:20|323.1|320.7|323.1|320.7|323.1|320.7|322.9|320.5|0
1651052730000|2022-04-27 09:45:30|323.31|320.91|323.31|320.91|323.31|320.91|323.31|320.91|0
1651052740000|2022-04-27 09:45:40|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1651052750000|2022-04-27 09:45:50|323.31|320.91|323|320.6|323.31|320.91|323|320.6|0
1651052760000|2022-04-27 09:46:00|322.9|320.5|322.69|320.29|322.9|320.5|322.69|320.29|0
1651052770000|2022-04-27 09:46:10|322.9|320.5|322.9|320.5|322.9|320.5|322.69|320.29|0
1651052780000|2022-04-27 09:46:20|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1651052790000|2022-04-27 09:46:30|323.31|320.91|324.94|322.54|324.94|322.54|323.21|320.81|0
1651052800000|2022-04-27 09:46:40|324.53|322.13|324.12|321.72|324.53|322.13|324.12|321.72|0
1651052810000|2022-04-27 09:46:50|324.33|321.93|324.94|322.54|324.94|322.54|324.33|321.93|0
1651052820000|2022-04-27 09:47:00|325.15|322.75|325.15|322.75|325.35|322.95|325.15|322.75|0
1651052830000|2022-04-27 09:47:10|325.25|322.85|325.35|322.95|325.35|322.95|325.25|322.85|0
1651052840000|2022-04-27 09:47:20|325.56|323.16|324.94|322.54|325.56|323.16|324.94|322.54|0
1651052850000|2022-04-27 09:47:30|325.15|322.75|325.05|322.65|325.15|322.75|324.94|322.54|0
1651052860000|2022-04-27 09:47:40|325.15|322.75|324.94|322.54|325.15|322.75|324.94|322.54|0
1651052870000|2022-04-27 09:47:50|325.05|322.65|325.05|322.65|325.35|322.95|325.05|322.65|0
1651052880000|2022-04-27 09:48:00|325.35|322.95|326.28|323.88|326.28|323.88|325.35|322.95|0
1651052890000|2022-04-27 09:48:10|326.38|323.98|326.07|323.67|326.38|323.98|326.07|323.67|0
1651052900000|2022-04-27 09:48:20|326.17|323.77|326.28|323.88|326.38|323.98|326.17|323.77|0
1651052910000|2022-04-27 09:48:30|326.38|323.98|325.76|323.36|326.38|323.98|325.76|323.36|0
1651052920000|2022-04-27 09:48:40|325.55|323.15|325.55|323.15|325.55|323.15|325.35|322.95|0
1651052930000|2022-04-27 09:48:50|325.46|323.06|325.14|322.74|325.46|323.06|325.14|322.74|0
1651052940000|2022-04-27 09:49:00|325.05|322.65|325.05|322.65|325.14|322.74|324.94|322.54|0
1651052950000|2022-04-27 09:49:10|325.14|322.74|324.94|322.54|325.14|322.74|324.94|322.54|0
1651052960000|2022-04-27 09:49:20|325.05|322.65|324.94|322.54|325.35|322.95|324.94|322.54|0
1651052970000|2022-04-27 09:49:30|325.35|322.95|325.76|323.36|325.76|323.36|325.35|322.95|0
1651052980000|2022-04-27 09:49:40|325.55|323.15|325.25|322.85|325.55|323.15|325.25|322.85|0
1651052990000|2022-04-27 09:49:50|325.05|322.65|325.14|322.74|325.14|322.74|325.05|322.65|0
1651053000000|2022-04-27 09:50:00|325.05|322.65|324.94|322.54|325.05|322.65|324.94|322.54|0
1651053010000|2022-04-27 09:50:10|325.05|322.65|324.53|322.13|325.05|322.65|324.53|322.13|0
1651053020000|2022-04-27 09:50:20|324.12|321.72|323.51|321.11|324.12|321.72|323.41|321.01|0
1651053030000|2022-04-27 09:50:30|323.41|321.01|323.51|321.11|323.51|321.11|323.3|320.9|0
1651053040000|2022-04-27 09:50:40|323.61|321.21|323.71|321.31|323.71|321.31|323.41|321.01|0
1651053050000|2022-04-27 09:50:50|323.61|321.21|323.61|321.21|323.71|321.31|323.61|321.21|0
1651053060000|2022-04-27 09:51:00|323.51|321.11|323.3|320.9|323.51|321.11|322.49|320.09|0
1651053070000|2022-04-27 09:51:10|323.51|321.11|323.61|321.21|323.61|321.21|323.3|320.9|0
1651053080000|2022-04-27 09:51:20|323.82|321.42|323.51|321.11|323.82|321.42|323.51|321.11|0
1651053090000|2022-04-27 09:51:30|323.71|321.31|323.3|320.9|323.71|321.31|323.3|320.9|0
1651053100000|2022-04-27 09:51:40|323.41|321.01|323.2|320.8|323.41|321.01|323.1|320.7|0
1651053110000|2022-04-27 09:51:50|323.3|320.9|323.1|320.7|323.3|320.9|323.1|320.7|0
1651053120000|2022-04-27 09:52:00|323.3|320.9|323.1|320.7|323.3|320.9|323.1|320.7|0
1651053130000|2022-04-27 09:52:10|323.2|320.8|323.2|320.8|323.2|320.8|323.2|320.8|0
1651053140000|2022-04-27 09:52:20|322.89|320.49|322.48|320.08|322.89|320.49|322.48|320.08|0
1651053150000|2022-04-27 09:52:30|322.8|320.4|322.48|320.08|322.89|320.49|322.48|320.08|0
1651053160000|2022-04-27 09:52:40|322.08|319.68|321.87|319.47|322.08|319.68|321.87|319.47|0
1651053170000|2022-04-27 09:52:50|321.67|319.27|321.67|319.27|321.77|319.37|321.67|319.27|0
1651053180000|2022-04-27 09:53:00|321.06|318.66|321.46|319.06|321.46|319.06|321.06|318.66|0
1651053190000|2022-04-27 09:53:10|321.26|318.86|321.67|319.27|321.67|319.27|321.26|318.86|0
1651053200000|2022-04-27 09:53:20|321.77|319.37|321.87|319.47|321.87|319.47|321.77|319.37|0
1651053210000|2022-04-27 09:53:30|322.08|319.68|322.08|319.68|322.08|319.68|322.08|319.68|0
1651053220000|2022-04-27 09:53:40|321.87|319.47|321.67|319.27|321.87|319.47|321.57|319.17|0
1651053230000|2022-04-27 09:53:50|321.87|319.47|321.98|319.58|322.08|319.68|321.87|319.47|0
1651053240000|2022-04-27 09:54:00|321.87|319.47|321.57|319.17|321.87|319.47|321.46|319.06|0
1651053250000|2022-04-27 09:54:10|321.67|319.27|321.67|319.27|321.67|319.27|321.67|319.27|0
1651053260000|2022-04-27 09:54:20|321.57|319.17|321.06|318.66|321.57|319.17|321.06|318.66|0
1651053270000|2022-04-27 09:54:30|321.57|319.17|321.87|319.47|321.87|319.47|321.57|319.17|0
1651053280000|2022-04-27 09:54:40|321.67|319.27|322.08|319.68|322.08|319.68|321.67|319.27|0
1651053290000|2022-04-27 09:54:50|321.87|319.47|322.28|319.88|322.28|319.88|321.87|319.47|0
1651053300000|2022-04-27 09:55:00|322.08|319.68|321.98|319.58|322.08|319.68|321.87|319.47|0
1651053310000|2022-04-27 09:55:10|321.87|319.47|321.26|318.86|321.98|319.58|321.26|318.86|0
1651053320000|2022-04-27 09:55:20|321.37|318.97|321.26|318.86|321.46|319.06|321.26|318.86|0
1651053330000|2022-04-27 09:55:30|321.37|318.97|320.85|318.45|321.37|318.97|320.65|318.25|0
1651053340000|2022-04-27 09:55:40|321.06|318.66|320.85|318.45|321.06|318.66|320.85|318.45|0
1651053350000|2022-04-27 09:55:50|321.06|318.66|321.06|318.66|321.06|318.66|320.96|318.56|0
1651053360000|2022-04-27 09:56:00|321.16|318.76|321.06|318.66|321.16|318.76|321.06|318.66|0
1651053370000|2022-04-27 09:56:10|321.37|318.97|321.46|319.06|321.67|319.27|321.37|318.97|0
1651053380000|2022-04-27 09:56:20|321.26|318.86|321.87|319.47|321.87|319.47|321.26|318.86|0
1651053400000|2022-04-27 09:56:40|321.46|319.06|321.26|318.86|321.46|319.06|321.26|318.86|0
1651053410000|2022-04-27 09:56:50|321.06|318.66|320.04|317.64|321.06|318.66|320.04|317.64|0
1651053420000|2022-04-27 09:57:00|319.43|317.03|319.43|317.03|319.43|317.03|319.22|316.82|0
1651053430000|2022-04-27 09:57:10|319.53|317.13|319.22|316.82|319.63|317.23|319.22|316.82|0
1651053440000|2022-04-27 09:57:20|319.13|316.73|319.43|317.03|319.43|317.03|319.13|316.73|0
1651053450000|2022-04-27 09:57:30|319.33|316.93|319.63|317.23|319.63|317.23|319.33|316.93|0
1651053460000|2022-04-27 09:57:40|319.74|317.34|319.53|317.13|319.74|317.34|319.43|317.03|0
1651053470000|2022-04-27 09:57:50|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1651053480000|2022-04-27 09:58:00|319.43|317.03|319.02|316.62|319.43|317.03|319.02|316.62|0
1651053490000|2022-04-27 09:58:10|319.22|316.82|319.02|316.62|319.43|317.03|319.02|316.62|0
1651053500000|2022-04-27 09:58:20|319.22|316.82|319.22|316.82|319.22|316.82|319.02|316.62|0
1651053510000|2022-04-27 09:58:30|319.63|317.23|319.63|317.23|319.83|317.43|319.63|317.23|0
1651053520000|2022-04-27 09:58:40|319.53|317.13|319.43|317.03|319.63|317.23|319.43|317.03|0
1651053530000|2022-04-27 09:58:50|319.63|317.23|319.13|316.73|319.63|317.23|319.02|316.62|0
1651053540000|2022-04-27 09:59:00|319.22|316.82|319.43|317.03|319.63|317.23|319.22|316.82|0
1651053550000|2022-04-27 09:59:10|319.33|316.93|319.63|317.23|319.63|317.23|319.33|316.93|0
1651053560000|2022-04-27 09:59:20|320.04|317.64|319.83|317.43|320.04|317.64|319.83|317.43|0
1651053570000|2022-04-27 09:59:30|319.63|317.23|319.53|317.13|319.63|317.23|319.43|317.03|0
1651053580000|2022-04-27 09:59:40|319.83|317.43|319.63|317.23|319.83|317.43|319.53|317.13|0
1651053590000|2022-04-27 09:59:50|319.73|317.33|319.63|317.23|319.73|317.33|319.63|317.23|0
1651053600000|2022-04-27 10:00:00|319.43|317.03|319.02|316.62|319.43|317.03|319.02|316.62|0
1651053610000|2022-04-27 10:00:10|319.43|317.03|319.33|316.93|319.43|317.03|319.22|316.82|0
1651053620000|2022-04-27 10:00:20|319.43|317.03|319.83|317.43|319.83|317.43|319.22|316.82|0
1651053630000|2022-04-27 10:00:30|320.04|317.64|319.63|317.23|320.04|317.64|319.63|317.23|0
1651053640000|2022-04-27 10:00:40|319.53|317.13|319.33|316.93|319.53|317.13|319.33|316.93|0
1651053650000|2022-04-27 10:00:50|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1651053660000|2022-04-27 10:01:00|319.22|316.82|318.61|316.21|319.22|316.82|318.61|316.21|0
1651053670000|2022-04-27 10:01:10|318.72|316.32|319.42|317.02|319.42|317.02|318.72|316.32|0
1651053680000|2022-04-27 10:01:20|319.63|317.23|319.42|317.02|319.63|317.23|319.22|316.82|0
1651053690000|2022-04-27 10:01:30|319.12|316.72|318.92|316.52|319.12|316.72|318.92|316.52|0
1651053700000|2022-04-27 10:01:40|318.81|316.41|319.22|316.82|319.22|316.82|318.81|316.41|0
1651053710000|2022-04-27 10:01:50|318.81|316.41|318.92|316.52|318.92|316.52|318.81|316.41|0
1651053720000|2022-04-27 10:02:00|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1651053730000|2022-04-27 10:02:10|318.72|316.32|318.61|316.21|318.72|316.32|318.41|316.01|0
1651053740000|2022-04-27 10:02:20|318.51|316.11|317.9|315.5|318.61|316.21|317.9|315.5|0
1651053750000|2022-04-27 10:02:30|317.5|315.1|317.8|315.4|317.8|315.4|317.39|314.99|0
1651053760000|2022-04-27 10:02:40|317.6|315.2|318|315.6|318|315.6|317.6|315.2|0
1651053770000|2022-04-27 10:02:50|317.8|315.4|317.6|315.2|317.8|315.4|317.6|315.2|0
1651053780000|2022-04-27 10:03:00|317.8|315.4|317.6|315.2|317.8|315.4|317.6|315.2|0
1651053790000|2022-04-27 10:03:10|317.8|315.4|317.39|314.99|317.8|315.4|317.39|314.99|0
1651053800000|2022-04-27 10:03:20|317.8|315.4|317.8|315.4|317.8|315.4|317.8|315.4|0
1651053810000|2022-04-27 10:03:30|317.9|315.5|317.19|314.79|317.9|315.5|317.19|314.79|0
1651053820000|2022-04-27 10:03:40|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1651053830000|2022-04-27 10:03:50|317.6|315.2|317.8|315.4|317.8|315.4|317.6|315.2|0
1651053840000|2022-04-27 10:04:00|317.6|315.2|318.2|315.8|318.2|315.8|317.6|315.2|0
1651053850000|2022-04-27 10:04:10|318.41|316.01|318.51|316.11|318.61|316.21|318.41|316.01|0
1651053860000|2022-04-27 10:04:20|318.61|316.21|318.51|316.11|318.61|316.21|318.41|316.01|0
1651053870000|2022-04-27 10:04:30|319.22|316.82|318.61|316.21|319.22|316.82|318.61|316.21|0
1651053880000|2022-04-27 10:04:40|318.41|316.01|318.41|316.01|318.41|316.01|318.41|316.01|0
1651053890000|2022-04-27 10:04:50|318.51|316.11|318|315.6|318.51|316.11|318|315.6|0
1651053900000|2022-04-27 10:05:00|318.41|316.01|318.41|316.01|318.51|316.11|318.41|316.01|0
1651053910000|2022-04-27 10:05:10|318.61|316.21|318.61|316.21|318.81|316.41|318.61|316.21|0
1651053920000|2022-04-27 10:05:20|319.22|316.82|319.02|316.62|319.42|317.02|319.02|316.62|0
1651053930000|2022-04-27 10:05:30|318.92|316.52|318.61|316.21|318.92|316.52|318.61|316.21|0
1651053940000|2022-04-27 10:05:40|318.41|316.01|319.22|316.82|319.22|316.82|318.41|316.01|0
1651053950000|2022-04-27 10:05:50|319.02|316.62|319.02|316.62|319.12|316.72|319.02|316.62|0
1651053960000|2022-04-27 10:06:00|319.12|316.72|319.02|316.62|319.12|316.72|319.02|316.62|0
1651053970000|2022-04-27 10:06:10|319.22|316.82|318.81|316.41|319.22|316.82|318.81|316.41|0
1651053980000|2022-04-27 10:06:20|319.02|316.62|319.02|316.62|319.02|316.62|318.92|316.52|0
1651053990000|2022-04-27 10:06:30|318.81|316.41|318.61|316.21|319.02|316.62|318.61|316.21|0
1651054000000|2022-04-27 10:06:40|318.71|316.31|318.61|316.21|318.71|316.31|318.61|316.21|0
1651054010000|2022-04-27 10:06:50|318.41|316.01|318.2|315.8|318.41|316.01|318.2|315.8|0
1651054020000|2022-04-27 10:07:00|318.51|316.11|318|315.6|318.51|316.11|318|315.6|0
1651054030000|2022-04-27 10:07:10|317.8|315.4|318.2|315.8|318.2|315.8|317.8|315.4|0
1651054040000|2022-04-27 10:07:20|318.51|316.11|318.41|316.01|318.61|316.21|318.41|316.01|0
1651054050000|2022-04-27 10:07:30|318|315.6|318.61|316.21|318.61|316.21|318|315.6|0
1651054060000|2022-04-27 10:07:40|318.2|315.8|318.2|315.8|318.2|315.8|318.2|315.8|0
1651054070000|2022-04-27 10:07:50|318|315.6|318|315.6|318.31|315.91|318|315.6|0
1651054080000|2022-04-27 10:08:00|317.59|315.19|317.59|315.19|317.59|315.19|317.59|315.19|0
1651054090000|2022-04-27 10:08:10|317.8|315.4|317.5|315.1|317.8|315.4|317.39|314.99|0
1651054100000|2022-04-27 10:08:20|317.8|315.4|318|315.6|318.2|315.8|317.8|315.4|0
1651054110000|2022-04-27 10:08:30|318.2|315.8|318|315.6|318.4|316|318|315.6|0
1651054120000|2022-04-27 10:08:40|318.2|315.8|318.4|316|318.4|316|318|315.6|0
1651054130000|2022-04-27 10:08:50|318.31|315.91|318.4|316|318.4|316|318.2|315.8|0
1651054140000|2022-04-27 10:09:00|318.2|315.8|318.2|315.8|318.2|315.8|318|315.6|0
1651054150000|2022-04-27 10:09:10|318.4|316|318.61|316.21|318.61|316.21|318.4|316|0
1651054160000|2022-04-27 10:09:20|318.31|315.91|318.2|315.8|318.31|315.91|318|315.6|0
1651054170000|2022-04-27 10:09:30|318|315.6|318.2|315.8|318.2|315.8|318|315.6|0
1651054180000|2022-04-27 10:09:40|318.4|316|318.31|315.91|318.61|316.21|318.31|315.91|0
1651054190000|2022-04-27 10:09:50|318.2|315.8|318.4|316|318.4|316|318.2|315.8|0
1651054200000|2022-04-27 10:10:00|318.51|316.11|318.51|316.11|318.51|316.11|318.51|316.11|0
1651054210000|2022-04-27 10:10:10|318.4|316|318.4|316|318.4|316|318.4|316|0
1651054220000|2022-04-27 10:10:20|318.61|316.21|318.51|316.11|318.61|316.21|318.51|316.11|0
1651054230000|2022-04-27 10:10:30|318.61|316.21|318.31|315.91|318.61|316.21|318.31|315.91|0
1651054240000|2022-04-27 10:10:40|318.4|316|318.4|316|318.51|316.11|318.4|316|0
1651054250000|2022-04-27 10:10:50|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1651054260000|2022-04-27 10:11:00|318.4|316|318.4|316|318.4|316|318.4|316|0
1651054270000|2022-04-27 10:11:10|318.2|315.8|317.79|315.39|318.2|315.8|317.79|315.39|0
1651054280000|2022-04-27 10:11:20|317.59|315.19|317.79|315.39|317.79|315.39|317.59|315.19|0
1651054290000|2022-04-27 10:11:30|318|315.6|318.1|315.7|318.2|315.8|318|315.6|0
1651054300000|2022-04-27 10:11:40|318|315.6|318.2|315.8|318.2|315.8|318|315.6|0
1651054310000|2022-04-27 10:11:50|318.4|316|318.2|315.8|318.4|316|318.1|315.7|0
1651054320000|2022-04-27 10:12:00|318|315.6|317.39|314.99|318|315.6|317.39|314.99|0
1651054330000|2022-04-27 10:12:10|317.19|314.79|318.22|315.82|318.42|316.02|317.19|314.79|0
1651054340000|2022-04-27 10:12:20|318.62|316.22|317.96|315.56|318.62|316.22|317.76|315.36|0
1651054350000|2022-04-27 10:12:30|318.17|315.77|318.17|315.77|318.17|315.77|317.96|315.56|0
1651054360000|2022-04-27 10:12:40|317.96|315.56|317.96|315.56|317.96|315.56|317.76|315.36|0
1651054370000|2022-04-27 10:12:50|318.17|315.77|318.37|315.97|318.37|315.97|318.17|315.77|0
1651054380000|2022-04-27 10:13:00|318.27|315.87|318.17|315.77|318.37|315.97|318.17|315.77|0
1651054390000|2022-04-27 10:13:10|318.07|315.67|318.17|315.77|318.17|315.77|317.96|315.56|0
1651054400000|2022-04-27 10:13:20|318.07|315.67|317.96|315.56|318.07|315.67|317.96|315.56|0
1651054410000|2022-04-27 10:13:30|318.17|315.77|317.87|315.47|318.17|315.77|317.87|315.47|0
1651054420000|2022-04-27 10:13:40|317.76|315.36|317.76|315.36|317.96|315.56|317.76|315.36|0
1651054440000|2022-04-27 10:14:00|317.96|315.56|317.76|315.36|318.17|315.77|317.76|315.36|0
1651054450000|2022-04-27 10:14:10|317.96|315.56|318.17|315.77|318.37|315.97|317.96|315.56|0
1651054460000|2022-04-27 10:14:20|317.96|315.56|318.17|315.77|318.37|315.97|317.96|315.56|0
1651054470000|2022-04-27 10:14:30|317.96|315.56|317.96|315.56|317.96|315.56|317.76|315.36|0
1651054480000|2022-04-27 10:14:40|318.17|315.77|318.37|315.97|318.37|315.97|317.96|315.56|0
1651054490000|2022-04-27 10:14:50|318.17|315.77|318.17|315.77|318.27|315.87|318.17|315.77|0
1651054500000|2022-04-27 10:15:00|318.07|315.67|317.96|315.56|318.07|315.67|317.96|315.56|0
1651054510000|2022-04-27 10:15:10|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1651054520000|2022-04-27 10:15:20|317.87|315.47|318.07|315.67|318.07|315.67|317.87|315.47|0
1651054530000|2022-04-27 10:15:30|318.17|315.77|318.57|316.17|318.57|316.17|318.17|315.77|0
1651054540000|2022-04-27 10:15:40|318.77|316.37|319.18|316.78|319.18|316.78|318.68|316.28|0
1651054550000|2022-04-27 10:15:50|319.08|316.68|319.08|316.68|319.08|316.68|318.98|316.58|0
1651054560000|2022-04-27 10:16:00|318.98|316.58|318.57|316.17|318.98|316.58|318.57|316.17|0
1651054570000|2022-04-27 10:16:10|318.68|316.28|318.17|315.77|318.68|316.28|318.17|315.77|0
1651054580000|2022-04-27 10:16:20|318.27|315.87|318.37|315.97|318.37|315.97|318.27|315.87|0
1651054600000|2022-04-27 10:16:40|318.57|316.17|318.57|316.17|318.57|316.17|318.57|316.17|0
1651054610000|2022-04-27 10:16:50|318.37|315.97|318.57|316.17|318.57|316.17|318.16|315.76|0
1651054620000|2022-04-27 10:17:00|318.68|316.28|318.57|316.17|318.68|316.28|318.57|316.17|0
1651054630000|2022-04-27 10:17:10|318.77|316.37|318.57|316.17|318.77|316.37|318.57|316.17|0
1651054640000|2022-04-27 10:17:20|318.77|316.37|319.18|316.78|319.18|316.78|318.77|316.37|0
1651054650000|2022-04-27 10:17:30|319.59|317.19|319.59|317.19|319.79|317.39|319.59|317.19|0
1651054660000|2022-04-27 10:17:40|319.38|316.98|319.38|316.98|319.38|316.98|319.38|316.98|0
1651054670000|2022-04-27 10:17:50|319.18|316.78|318.98|316.58|319.18|316.78|318.98|316.58|0
1651054680000|2022-04-27 10:18:00|318.77|316.37|318.98|316.58|318.98|316.58|318.77|316.37|0
1651054690000|2022-04-27 10:18:10|318.77|316.37|318.98|316.58|318.98|316.58|318.77|316.37|0
1651054700000|2022-04-27 10:18:20|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1651054710000|2022-04-27 10:18:30|318.57|316.17|318.57|316.17|318.57|316.17|318.37|315.97|0
1651054720000|2022-04-27 10:18:40|318.67|316.27|318.67|316.27|318.67|316.27|318.57|316.17|0
1651054730000|2022-04-27 10:18:50|318.57|316.17|319.38|316.98|319.38|316.98|318.57|316.17|0
1651054740000|2022-04-27 10:19:00|319.18|316.78|319.58|317.18|319.69|317.29|319.18|316.78|0
1651054750000|2022-04-27 10:19:10|319.69|317.29|319.79|317.39|319.79|317.39|319.69|317.29|0
1651054760000|2022-04-27 10:19:20|319.58|317.18|319.58|317.18|319.58|317.18|319.38|316.98|0
1651054770000|2022-04-27 10:19:30|319.79|317.39|319.99|317.59|320.3|317.9|319.79|317.39|0
1651054780000|2022-04-27 10:19:40|320.19|317.79|320.19|317.79|320.4|318|320.19|317.79|0
1651054790000|2022-04-27 10:19:50|320.4|318|320.6|318.2|320.6|318.2|320.4|318|0
1651054800000|2022-04-27 10:20:00|320.4|318|320.4|318|320.4|318|320.4|318|0
1651054810000|2022-04-27 10:20:10|320.6|318.2|319.79|317.39|320.6|318.2|319.58|317.18|0
1651054820000|2022-04-27 10:20:20|319.89|317.49|320.6|318.2|320.6|318.2|319.89|317.49|0
1651054830000|2022-04-27 10:20:30|320.4|318|320.4|318|320.4|318|320.4|318|0
1651054840000|2022-04-27 10:20:40|320.3|317.9|320.19|317.79|320.4|318|320.19|317.79|0
1651054850000|2022-04-27 10:20:50|320.5|318.1|320.6|318.2|320.6|318.2|320.5|318.1|0
1651054860000|2022-04-27 10:21:00|320.4|318|320.4|318|320.4|318|320.4|318|0
1651054870000|2022-04-27 10:21:10|320.6|318.2|320.19|317.79|320.6|318.2|320.19|317.79|0
1651054900000|2022-04-27 10:21:40|320.09|317.69|320.19|317.79|320.19|317.79|320.09|317.69|0
1651054910000|2022-04-27 10:21:50|320.3|317.9|320.4|318|320.4|318|320.3|317.9|0
1651054920000|2022-04-27 10:22:00|320.3|317.9|319.99|317.59|320.3|317.9|319.99|317.59|0
1651054930000|2022-04-27 10:22:10|319.89|317.49|319.99|317.59|319.99|317.59|319.89|317.49|0
1651054940000|2022-04-27 10:22:20|320.19|317.79|319.99|317.59|320.19|317.79|319.89|317.49|0
1651054950000|2022-04-27 10:22:30|319.89|317.49|319.89|317.49|319.89|317.49|319.79|317.39|0
1651054960000|2022-04-27 10:22:40|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1651054970000|2022-04-27 10:22:50|319.89|317.49|319.99|317.59|320.19|317.79|319.89|317.49|0
1651054980000|2022-04-27 10:23:00|320.19|317.79|320.09|317.69|320.19|317.79|320.09|317.69|0
1651054990000|2022-04-27 10:23:10|319.99|317.59|319.99|317.59|319.99|317.59|319.89|317.49|0
1651055000000|2022-04-27 10:23:20|319.89|317.49|319.79|317.39|319.89|317.49|319.79|317.39|0
1651055010000|2022-04-27 10:23:30|319.48|317.08|319.58|317.18|319.58|317.18|319.48|317.08|0
1651055020000|2022-04-27 10:23:40|319.69|317.29|319.99|317.59|319.99|317.59|319.69|317.29|0
1651055030000|2022-04-27 10:23:50|319.89|317.49|319.99|317.59|319.99|317.59|319.89|317.49|0
1651055040000|2022-04-27 10:24:00|319.89|317.49|319.99|317.59|319.99|317.59|319.89|317.49|0
1651055060000|2022-04-27 10:24:20|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1651055070000|2022-04-27 10:24:30|320.39|317.99|319.99|317.59|320.6|318.2|319.99|317.59|0
1651055090000|2022-04-27 10:24:50|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1651055100000|2022-04-27 10:25:00|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1651055110000|2022-04-27 10:25:10|320.39|317.99|320.6|318.2|320.6|318.2|320.39|317.99|0
1651055120000|2022-04-27 10:25:20|320.5|318.1|320.6|318.2|320.6|318.2|320.5|318.1|0
1651055130000|2022-04-27 10:25:30|320.39|317.99|320.19|317.79|320.39|317.99|320.19|317.79|0
1651055140000|2022-04-27 10:25:40|320.6|318.2|320.6|318.2|320.6|318.2|320.39|317.99|0
1651055150000|2022-04-27 10:25:50|320.5|318.1|320.39|317.99|320.6|318.2|320.39|317.99|0
1651055170000|2022-04-27 10:26:10|320.6|318.2|320.39|317.99|320.6|318.2|320.39|317.99|0
1651055180000|2022-04-27 10:26:20|320.6|318.2|320.6|318.2|320.6|318.2|320.39|317.99|0
1651055190000|2022-04-27 10:26:30|320.5|318.1|320.6|318.2|320.6|318.2|320.5|318.1|0
1651055210000|2022-04-27 10:26:50|320.39|317.99|320.6|318.2|320.6|318.2|320.39|317.99|0
1651055220000|2022-04-27 10:27:00|320.39|317.99|320.6|318.2|320.6|318.2|320.39|317.99|0
1651055230000|2022-04-27 10:27:10|320.39|317.99|320.6|318.2|320.6|318.2|320.39|317.99|0
1651055240000|2022-04-27 10:27:20|320.5|318.1|320.39|317.99|320.5|318.1|320.39|317.99|0
1651055250000|2022-04-27 10:27:30|320.19|317.79|320.19|317.79|320.3|317.9|320.19|317.79|0
1651055260000|2022-04-27 10:27:40|319.99|317.59|320.39|317.99|320.6|318.2|319.99|317.59|0
1651055270000|2022-04-27 10:27:50|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1651055280000|2022-04-27 10:28:00|320.39|317.99|320.19|317.79|320.39|317.99|319.99|317.59|0
1651055290000|2022-04-27 10:28:10|320.39|317.99|320.19|317.79|320.39|317.99|320.19|317.79|0
1651055300000|2022-04-27 10:28:20|320.29|317.89|320.29|317.89|320.39|317.99|320.29|317.89|0
1651055320000|2022-04-27 10:28:40|320.19|317.79|320.19|317.79|320.29|317.89|320.19|317.79|0
1651055330000|2022-04-27 10:28:50|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1651055340000|2022-04-27 10:29:00|320.6|318.2|320.6|318.2|320.6|318.2|320.6|318.2|0
1651055350000|2022-04-27 10:29:10|320.5|318.1|320.19|317.79|320.5|318.1|320.19|317.79|0
1651055360000|2022-04-27 10:29:20|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1651055370000|2022-04-27 10:29:30|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1651055390000|2022-04-27 10:29:50|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1651055410000|2022-04-27 10:30:10|320.59|318.19|320.5|318.1|320.59|318.19|320.5|318.1|0
1651055420000|2022-04-27 10:30:20|320.59|318.19|320.39|317.99|320.59|318.19|320.39|317.99|0
1651055430000|2022-04-27 10:30:30|320.5|318.1|320.39|317.99|320.5|318.1|320.39|317.99|0
1651055450000|2022-04-27 10:30:50|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1651055460000|2022-04-27 10:31:00|320.39|317.99|320.8|318.4|320.8|318.4|320.39|317.99|0
1651055470000|2022-04-27 10:31:10|321.2|318.8|321|318.6|321.41|319.01|321|318.6|0
1651055480000|2022-04-27 10:31:20|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1651055490000|2022-04-27 10:31:30|321|318.6|321|318.6|321|318.6|321|318.6|0
1651055510000|2022-04-27 10:31:50|320.8|318.4|320.9|318.5|321|318.6|320.8|318.4|0
1651055520000|2022-04-27 10:32:00|320.59|318.19|320.19|317.79|320.59|318.19|320.19|317.79|0
1651055530000|2022-04-27 10:32:10|320.29|317.89|320.5|318.1|320.5|318.1|320.29|317.89|0
1651055540000|2022-04-27 10:32:20|320.39|317.99|320.39|317.99|320.59|318.19|320.39|317.99|0
1651055550000|2022-04-27 10:32:30|320.29|317.89|320.59|318.19|320.59|318.19|320.29|317.89|0
1651055560000|2022-04-27 10:32:40|320.8|318.4|320.8|318.4|321|318.6|320.8|318.4|0
1651055570000|2022-04-27 10:32:50|321.2|318.8|321.2|318.8|321.41|319.01|321.2|318.8|0
1651055580000|2022-04-27 10:33:00|321.31|318.91|321.2|318.8|321.31|318.91|321.2|318.8|0
1651055590000|2022-04-27 10:33:10|321.41|319.01|321.41|319.01|321.41|319.01|321.41|319.01|0
1651055600000|2022-04-27 10:33:20|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1651055610000|2022-04-27 10:33:30|321.31|318.91|321.41|319.01|321.41|319.01|321.31|318.91|0
1651055620000|2022-04-27 10:33:40|321.31|318.91|321|318.6|321.31|318.91|321|318.6|0
1651055630000|2022-04-27 10:33:50|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1651055640000|2022-04-27 10:34:00|320.8|318.4|321|318.6|321|318.6|320.8|318.4|0
1651055650000|2022-04-27 10:34:10|321.2|318.8|321.11|318.71|321.2|318.8|321.11|318.71|0
1651055660000|2022-04-27 10:34:20|321|318.6|320.59|318.19|321|318.6|320.59|318.19|0
1651055670000|2022-04-27 10:34:30|320.49|318.09|320.59|318.19|320.59|318.19|320.49|318.09|0
1651055680000|2022-04-27 10:34:40|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1651055690000|2022-04-27 10:34:50|320.59|318.19|320.8|318.4|320.8|318.4|320.59|318.19|0
1651055700000|2022-04-27 10:35:00|321|318.6|321.2|318.8|321.2|318.8|321|318.6|0
1651055710000|2022-04-27 10:35:10|321|318.6|321|318.6|321|318.6|321|318.6|0
1651055720000|2022-04-27 10:35:20|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1651055730000|2022-04-27 10:35:30|320.8|318.4|320.8|318.4|320.8|318.4|320.8|318.4|0
1651055740000|2022-04-27 10:35:40|320.7|318.3|320.7|318.3|320.8|318.4|320.7|318.3|0
1651055750000|2022-04-27 10:35:50|320.59|318.19|320.59|318.19|320.59|318.19|320.59|318.19|0
1651055760000|2022-04-27 10:36:00|320.39|317.99|320.59|318.19|320.59|318.19|320.39|317.99|0
1651055770000|2022-04-27 10:36:10|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1651055780000|2022-04-27 10:36:20|320.39|317.99|320.59|318.19|320.79|318.39|320.39|317.99|0
1651055790000|2022-04-27 10:36:30|320.79|318.39|321|318.6|321|318.6|320.79|318.39|0
1651055810000|2022-04-27 10:36:50|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1651055820000|2022-04-27 10:37:00|321|318.6|321|318.6|321|318.6|321|318.6|0
1651055830000|2022-04-27 10:37:10|321.2|318.8|321.4|319|321.41|319.01|321.2|318.8|0
1651055840000|2022-04-27 10:37:20|321.61|319.21|321.61|319.21|321.81|319.41|321.61|319.21|0
1651055850000|2022-04-27 10:37:30|321.71|319.31|321.81|319.41|321.81|319.41|321.61|319.21|0
1651055860000|2022-04-27 10:37:40|322.02|319.62|322.12|319.72|322.22|319.82|322.02|319.62|0
1651055870000|2022-04-27 10:37:50|322.02|319.62|321.01|318.61|322.02|319.62|321.01|318.61|0
1651055880000|2022-04-27 10:38:00|320.9|318.5|322.15|319.75|322.15|319.75|320.9|318.5|0
1651055890000|2022-04-27 10:38:10|322.25|319.85|321.83|319.43|322.56|320.16|321.83|319.43|0
1651055900000|2022-04-27 10:38:20|321.73|319.33|320.71|318.31|321.73|319.33|320.71|318.31|0
1651055910000|2022-04-27 10:38:30|320.82|318.42|320.91|318.51|321.12|318.72|320.82|318.42|0
1651055920000|2022-04-27 10:38:40|320.71|318.31|319.08|316.68|320.71|318.31|319.08|316.68|0
1651055930000|2022-04-27 10:38:50|318.27|315.87|318.88|316.48|318.88|316.48|318.27|315.87|0
1651055940000|2022-04-27 10:39:00|319.08|316.68|319.08|316.68|319.08|316.68|319.08|316.68|0
1651055950000|2022-04-27 10:39:10|319.49|317.09|320.1|317.7|320.1|317.7|319.49|317.09|0
1651055960000|2022-04-27 10:39:20|319.89|317.49|320.3|317.9|320.3|317.9|319.89|317.49|0
1651055970000|2022-04-27 10:39:30|320.51|318.11|320.51|318.11|320.51|318.11|320.41|318.01|0
1651055980000|2022-04-27 10:39:40|320.71|318.31|320.91|318.51|320.91|318.51|320.71|318.31|0
1651055990000|2022-04-27 10:39:50|321.02|318.62|320.5|318.1|321.02|318.62|320.5|318.1|0
1651056000000|2022-04-27 10:40:00|320.61|318.21|320.3|317.9|320.61|318.21|320.2|317.8|0
1651056010000|2022-04-27 10:40:10|320.1|317.7|320.2|317.8|320.2|317.8|320.1|317.7|0
1651056020000|2022-04-27 10:40:20|320.1|317.7|319.49|317.09|320.1|317.7|319.49|317.09|0
1651056030000|2022-04-27 10:40:30|319.28|316.88|319.08|316.68|319.49|317.09|319.08|316.68|0
1651056040000|2022-04-27 10:40:40|319.28|316.88|319.59|317.19|319.69|317.29|319.28|316.88|0
1651056050000|2022-04-27 10:40:50|319.49|317.09|319.69|317.29|319.69|317.29|319.49|317.09|0
1651056060000|2022-04-27 10:41:00|319.8|317.4|320|317.6|320|317.6|319.8|317.4|0
1651056070000|2022-04-27 10:41:10|320.1|317.7|320.1|317.7|320.1|317.7|319.8|317.4|0
1651056080000|2022-04-27 10:41:20|319.89|317.49|320.1|317.7|320.1|317.7|319.8|317.4|0
1651056090000|2022-04-27 10:41:30|319.89|317.49|319.8|317.4|319.89|317.49|319.8|317.4|0
1651056100000|2022-04-27 10:41:40|319.89|317.49|320.3|317.9|320.3|317.9|319.89|317.49|0
1651056110000|2022-04-27 10:41:50|320.71|318.31|320.5|318.1|320.71|318.31|320.5|318.1|0
1651056120000|2022-04-27 10:42:00|320.71|318.31|320.41|318.01|320.71|318.31|320.41|318.01|0
1651056130000|2022-04-27 10:42:10|320.5|318.1|320.5|318.1|320.61|318.21|320.5|318.1|0
1651056150000|2022-04-27 10:42:30|320.61|318.21|320.5|318.1|320.61|318.21|320.5|318.1|0
1651056160000|2022-04-27 10:42:40|320.61|318.21|320.71|318.31|320.71|318.31|320.61|318.21|0
1651056170000|2022-04-27 10:42:50|320.91|318.51|320.81|318.41|320.91|318.51|320.81|318.41|0
1651056180000|2022-04-27 10:43:00|320.91|318.51|320.91|318.51|320.91|318.51|320.81|318.41|0
1651056190000|2022-04-27 10:43:10|320.81|318.41|321.02|318.62|321.02|318.62|320.81|318.41|0
1651056200000|2022-04-27 10:43:20|320.91|318.51|321.22|318.82|321.22|318.82|320.91|318.51|0
1651056210000|2022-04-27 10:43:30|321.32|318.92|322.54|320.14|322.54|320.14|321.32|318.92|0
1651056220000|2022-04-27 10:43:40|322.34|319.94|322.13|319.73|322.34|319.94|322.13|319.73|0
1651056230000|2022-04-27 10:43:50|322.34|319.94|322.13|319.73|322.34|319.94|322.13|319.73|0
1651056240000|2022-04-27 10:44:00|321.93|319.53|322.13|319.73|322.13|319.73|321.93|319.53|0
1651056250000|2022-04-27 10:44:10|322.03|319.63|322.13|319.73|322.13|319.73|321.93|319.53|0
1651056260000|2022-04-27 10:44:20|322.34|319.94|321.93|319.53|322.34|319.94|321.93|319.53|0
1651056270000|2022-04-27 10:44:30|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1651056280000|2022-04-27 10:44:40|321.93|319.53|321.93|319.53|321.93|319.53|321.63|319.23|0
1651056290000|2022-04-27 10:44:50|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1651056300000|2022-04-27 10:45:00|323.67|321.27|323.36|320.96|327.86|325.46|323.36|320.96|0
1651056310000|2022-04-27 10:45:10|324.17|321.77|320|317.6|324.17|321.77|319.28|316.88|0
1651056320000|2022-04-27 10:45:20|320.91|318.51|321.01|318.61|322.13|319.73|320.71|318.31|0
1651056330000|2022-04-27 10:45:30|321.72|319.32|321.93|319.53|321.93|319.53|321.52|319.12|0
1651056340000|2022-04-27 10:45:40|321.52|319.12|321.52|319.12|321.52|319.12|321.32|318.92|0
1651056350000|2022-04-27 10:45:50|321.11|318.71|322.03|319.63|322.03|319.63|321.11|318.71|0
1651056360000|2022-04-27 10:46:00|322.74|320.34|324.08|321.68|324.08|321.68|322.74|320.34|0
1651056370000|2022-04-27 10:46:10|324.38|321.98|323.76|321.36|324.38|321.98|323.76|321.36|0
1651056380000|2022-04-27 10:46:20|323.97|321.57|324.17|321.77|324.17|321.77|323.67|321.27|0
1651056390000|2022-04-27 10:46:30|323.87|321.47|323.56|321.16|323.87|321.47|323.56|321.16|0
1651056400000|2022-04-27 10:46:40|323.76|321.36|323.87|321.47|324.17|321.77|323.76|321.36|0
1651056410000|2022-04-27 10:46:50|323.56|321.16|323.97|321.57|323.97|321.57|323.56|321.16|0
1651056420000|2022-04-27 10:47:00|324.17|321.77|324.69|322.29|324.69|322.29|324.17|321.77|0
1651056430000|2022-04-27 10:47:10|324.38|321.98|324.17|321.77|324.38|321.98|324.17|321.77|0
1651056440000|2022-04-27 10:47:20|324.38|321.98|324.38|321.98|324.38|321.98|323.36|320.96|0
1651056450000|2022-04-27 10:47:30|324.79|322.39|324.79|322.39|324.99|322.59|324.79|322.39|0
1651056460000|2022-04-27 10:47:40|324.69|322.29|324.99|322.59|324.99|322.59|324.69|322.29|0
1651056470000|2022-04-27 10:47:50|325.2|322.8|324.58|322.18|325.2|322.8|324.58|322.18|0
1651056480000|2022-04-27 10:48:00|322.54|320.14|323.56|321.16|323.76|321.36|322.54|320.14|0
1651056490000|2022-04-27 10:48:10|323.76|321.36|323.56|321.16|323.76|321.36|323.56|321.16|0
1651056500000|2022-04-27 10:48:20|323.46|321.06|323.35|320.95|323.46|321.06|323.15|320.75|0
1651056510000|2022-04-27 10:48:30|323.05|320.65|322.33|319.93|323.05|320.65|322.13|319.73|0
1651056520000|2022-04-27 10:48:40|322.24|319.84|322.85|320.45|322.85|320.45|322.24|319.84|0
1651056530000|2022-04-27 10:48:50|323.05|320.65|322.74|320.34|323.05|320.65|322.74|320.34|0
1651056540000|2022-04-27 10:49:00|322.95|320.55|322.85|320.45|322.95|320.55|322.74|320.34|0
1651056550000|2022-04-27 10:49:10|322.54|320.14|322.13|319.73|322.54|320.14|322.13|319.73|0
1651056560000|2022-04-27 10:49:20|322.33|319.93|322.33|319.93|322.33|319.93|322.13|319.73|0
1651056570000|2022-04-27 10:49:30|321.62|319.22|321.11|318.71|321.62|319.22|321.01|318.61|0
1651056580000|2022-04-27 10:49:40|321.31|318.91|321.22|318.82|321.31|318.91|321.11|318.71|0
1651056590000|2022-04-27 10:49:50|321.11|318.71|322.24|319.84|322.24|319.84|321.11|318.71|0
1651056600000|2022-04-27 10:50:00|322.03|319.63|322.24|319.84|322.24|319.84|322.03|319.63|0
1651056610000|2022-04-27 10:50:10|321.62|319.22|322.03|319.63|322.03|319.63|321.62|319.22|0
1651056620000|2022-04-27 10:50:20|321.93|319.53|321.93|319.53|322.13|319.73|321.93|319.53|0
1651056630000|2022-04-27 10:50:30|321.72|319.32|321.72|319.32|321.83|319.43|321.72|319.32|0
1651056640000|2022-04-27 10:50:40|321.92|319.52|321.83|319.43|321.92|319.52|321.72|319.32|0
1651056650000|2022-04-27 10:50:50|321.92|319.52|322.13|319.73|322.13|319.73|321.72|319.32|0
1651056660000|2022-04-27 10:51:00|322.44|320.04|322.33|319.93|322.44|320.04|322.33|319.93|0
1651056670000|2022-04-27 10:51:10|321.92|319.52|322.13|319.73|322.13|319.73|321.92|319.52|0
1651056680000|2022-04-27 10:51:20|322.33|319.93|322.13|319.73|322.33|319.93|322.13|319.73|0
1651056690000|2022-04-27 10:51:30|322.55|320.15|322.55|320.15|322.55|320.15|322.55|320.15|0
1651056700000|2022-04-27 10:51:40|322.96|320.56|323.06|320.66|323.06|320.66|322.96|320.56|0
1651056710000|2022-04-27 10:51:50|322.96|320.56|322.75|320.35|322.96|320.56|322.75|320.35|0
1651056720000|2022-04-27 10:52:00|322.55|320.15|322.55|320.15|322.55|320.15|322.34|319.94|0
1651056730000|2022-04-27 10:52:10|322.34|319.94|322.55|320.15|322.55|320.15|322.14|319.74|0
1651056740000|2022-04-27 10:52:20|322.14|319.74|322.34|319.94|322.34|319.94|322.14|319.74|0
1651056750000|2022-04-27 10:52:30|322.14|319.74|322.14|319.74|322.55|320.15|322.14|319.74|0
1651056760000|2022-04-27 10:52:40|322.34|319.94|322.14|319.74|322.34|319.94|322.14|319.74|0
1651056780000|2022-04-27 10:53:00|321.33|318.93|320.72|318.32|321.33|318.93|320.72|318.32|0
1651056790000|2022-04-27 10:53:10|319.81|317.41|320.51|318.11|320.72|318.32|319.81|317.41|0
1651056800000|2022-04-27 10:53:20|320.31|317.91|320.21|317.81|320.31|317.91|320.11|317.71|0
1651056810000|2022-04-27 10:53:30|320.11|317.71|320.11|317.71|320.11|317.71|319.7|317.3|0
1651056820000|2022-04-27 10:53:40|319.9|317.5|318.89|316.49|319.9|317.5|318.89|316.49|0
1651056830000|2022-04-27 10:53:50|319.09|316.69|318.69|316.29|319.09|316.69|318.69|316.29|0
1651056840000|2022-04-27 10:54:00|318.49|316.09|318.28|315.88|318.69|316.29|318.28|315.88|0
1651056850000|2022-04-27 10:54:10|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1651056860000|2022-04-27 10:54:20|317.88|315.48|318.08|315.68|318.08|315.68|317.78|315.38|0
1651056870000|2022-04-27 10:54:30|318.28|315.88|318.08|315.68|318.28|315.88|318.08|315.68|0
1651056880000|2022-04-27 10:54:40|317.98|315.58|318.28|315.88|318.28|315.88|317.98|315.58|0
1651056890000|2022-04-27 10:54:50|318.08|315.68|318.08|315.68|318.08|315.68|317.88|315.48|0
1651056900000|2022-04-27 10:55:00|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1651056910000|2022-04-27 10:55:10|318.49|316.09|318.08|315.68|318.49|316.09|318.08|315.68|0
1651056920000|2022-04-27 10:55:20|317.88|315.48|317.47|315.07|317.88|315.48|317.38|314.98|0
1651056930000|2022-04-27 10:55:30|318.08|315.68|318.48|316.08|318.48|316.08|318.08|315.68|0
1651056940000|2022-04-27 10:55:40|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1651056950000|2022-04-27 10:55:50|318.19|315.79|318.08|315.68|318.19|315.79|317.88|315.48|0
1651056960000|2022-04-27 10:56:00|318.18|315.78|318.48|316.08|318.48|316.08|318.18|315.78|0
1651056970000|2022-04-27 10:56:10|318.69|316.29|318.89|316.49|318.89|316.49|318.59|316.19|0
1651056980000|2022-04-27 10:56:20|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1651056990000|2022-04-27 10:56:30|318.89|316.49|319.09|316.69|319.29|316.89|318.89|316.49|0
1651057000000|2022-04-27 10:56:40|318.89|316.49|319.29|316.89|319.29|316.89|318.89|316.49|0
1651057010000|2022-04-27 10:56:50|319.09|316.69|319.09|316.69|319.09|316.69|319.09|316.69|0
1651057020000|2022-04-27 10:57:00|319.29|316.89|319.5|317.1|319.5|317.1|319.29|316.89|0
1651057030000|2022-04-27 10:57:10|319.7|317.3|319.9|317.5|319.9|317.5|319.7|317.3|0
1651057040000|2022-04-27 10:57:20|318.99|316.59|318.99|316.59|319.09|316.69|318.99|316.59|0
1651057050000|2022-04-27 10:57:30|319.2|316.8|319.29|316.89|319.29|316.89|319.2|316.8|0
1651057060000|2022-04-27 10:57:40|319.09|316.69|319.29|316.89|319.29|316.89|319.09|316.69|0
1651057070000|2022-04-27 10:57:50|319.4|317|319.4|317|319.4|317|319.4|317|0
1651057080000|2022-04-27 10:58:00|319.29|316.89|319.29|316.89|319.29|316.89|319.2|316.8|0
1651057090000|2022-04-27 10:58:10|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1651057100000|2022-04-27 10:58:20|319.29|316.89|319.09|316.69|319.29|316.89|318.89|316.49|0
1651057110000|2022-04-27 10:58:30|319.5|317.1|319.7|317.3|319.7|317.3|319.09|316.69|0
1651057120000|2022-04-27 10:58:40|319.6|317.2|319.7|317.3|319.7|317.3|319.6|317.2|0
1651057130000|2022-04-27 10:58:50|319.9|317.5|319.9|317.5|319.9|317.5|319.9|317.5|0
1651057140000|2022-04-27 10:59:00|320.01|317.61|320.31|317.91|320.51|318.11|320.01|317.61|0
1651057150000|2022-04-27 10:59:10|320.41|318.01|320.51|318.11|320.51|318.11|320.41|318.01|0
1651057160000|2022-04-27 10:59:20|320.31|317.91|320.51|318.11|320.51|318.11|320.31|317.91|0
1651057170000|2022-04-27 10:59:30|320.21|317.81|320.1|317.7|320.31|317.91|320.1|317.7|0
1651057180000|2022-04-27 10:59:40|319.9|317.5|319.7|317.3|319.9|317.5|319.5|317.1|0
1651057190000|2022-04-27 10:59:50|320.1|317.7|319.9|317.5|320.1|317.7|319.9|317.5|0
1651057200000|2022-04-27 11:00:00|319.8|317.4|320.92|318.52|320.92|318.52|319.8|317.4|0
1651057210000|2022-04-27 11:00:10|321.12|318.72|322.04|319.64|322.04|319.64|321.12|318.72|0
1651057220000|2022-04-27 11:00:20|321.73|319.33|321.53|319.13|321.73|319.33|321.53|319.13|0
1651057230000|2022-04-27 11:00:30|322.14|319.74|322.14|319.74|322.54|320.14|322.14|319.74|0
1651057240000|2022-04-27 11:00:40|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1651057250000|2022-04-27 11:00:50|322.54|320.14|322.54|320.14|322.54|320.14|322.54|320.14|0
1651057260000|2022-04-27 11:01:00|322.45|320.05|322.95|320.55|322.95|320.55|322.45|320.05|0
1651057270000|2022-04-27 11:01:10|322.75|320.35|322.85|320.45|322.95|320.55|322.75|320.35|0
1651057280000|2022-04-27 11:01:20|323.06|320.66|323.36|320.96|323.36|320.96|323.06|320.66|0
1651057290000|2022-04-27 11:01:30|323.15|320.75|323.56|321.16|323.56|321.16|323.15|320.75|0
1651057300000|2022-04-27 11:01:40|323.36|320.96|323.36|320.96|323.36|320.96|323.36|320.96|0
1651057310000|2022-04-27 11:01:50|323.56|321.16|323.77|321.37|323.97|321.57|323.56|321.16|0
1651057320000|2022-04-27 11:02:00|323.36|320.96|323.36|320.96|323.56|321.16|323.36|320.96|0
1651057330000|2022-04-27 11:02:10|323.56|321.16|323.36|320.96|323.56|321.16|323.36|320.96|0
1651057340000|2022-04-27 11:02:20|323.77|321.37|323.77|321.37|323.77|321.37|323.56|321.16|0
1651057350000|2022-04-27 11:02:30|323.97|321.57|324.58|322.18|324.58|322.18|323.97|321.57|0
1651057360000|2022-04-27 11:02:40|324.79|322.39|325.4|323|325.4|323|324.58|322.18|0
1651057370000|2022-04-27 11:02:50|324.99|322.59|324.79|322.39|324.99|322.59|324.79|322.39|0
1651057380000|2022-04-27 11:03:00|325.19|322.79|325.4|323|325.4|323|325.19|322.79|0
1651057390000|2022-04-27 11:03:10|325.6|323.2|325.6|323.2|325.81|323.41|325.6|323.2|0
1651057400000|2022-04-27 11:03:20|325.91|323.51|325.81|323.41|325.91|323.51|325.81|323.41|0
1651057410000|2022-04-27 11:03:30|326.22|323.82|326.22|323.82|326.42|324.02|326.22|323.82|0
1651057420000|2022-04-27 11:03:40|326.12|323.72|325.91|323.51|326.12|323.72|325.81|323.41|0
1651057430000|2022-04-27 11:03:50|325.81|323.41|325.81|323.41|326.01|323.61|325.81|323.41|0
1651057440000|2022-04-27 11:04:00|326.22|323.82|326.01|323.61|326.22|323.82|326.01|323.61|0
1651057450000|2022-04-27 11:04:10|325.91|323.51|326.22|323.82|326.22|323.82|325.91|323.51|0
1651057460000|2022-04-27 11:04:20|326.42|324.02|326.63|324.23|326.63|324.23|326.42|324.02|0
1651057470000|2022-04-27 11:04:30|326.83|324.43|326.83|324.43|327.03|324.63|326.83|324.43|0
1651057480000|2022-04-27 11:04:40|327.03|324.63|327.03|324.63|327.24|324.84|327.03|324.63|0
1651057490000|2022-04-27 11:04:50|327.24|324.84|326.62|324.22|327.24|324.84|326.62|324.22|0
1651057500000|2022-04-27 11:05:00|326.42|324.02|326.42|324.02|326.83|324.43|326.42|324.02|0
1651057510000|2022-04-27 11:05:10|326.62|324.22|327.03|324.63|327.03|324.63|326.62|324.22|0
1651057520000|2022-04-27 11:05:20|326.83|324.43|327.35|324.95|327.35|324.95|326.73|324.33|0
1651057530000|2022-04-27 11:05:30|327.03|324.63|327.24|324.84|327.24|324.84|327.03|324.63|0
1651057540000|2022-04-27 11:05:40|327.35|324.95|327.14|324.74|327.35|324.95|327.14|324.74|0
1651057550000|2022-04-27 11:05:50|327.65|325.25|327.85|325.45|328.06|325.66|327.65|325.25|0
1651057560000|2022-04-27 11:06:00|328.06|325.66|328.26|325.86|328.26|325.86|328.06|325.66|0
1651057570000|2022-04-27 11:06:10|328.67|326.27|328.47|326.07|328.67|326.27|328.47|326.07|0
1651057580000|2022-04-27 11:06:20|328.26|325.86|328.99|326.59|328.99|326.59|328.26|325.86|0
1651057590000|2022-04-27 11:06:30|328.78|326.38|329.08|326.68|329.08|326.68|328.78|326.38|0
1651057600000|2022-04-27 11:06:40|329.5|327.1|329.7|327.3|329.91|327.51|329.5|327.1|0
1651057610000|2022-04-27 11:06:50|329.08|326.68|329.29|326.89|329.29|326.89|329.08|326.68|0
1651057620000|2022-04-27 11:07:00|329.08|326.68|328.67|326.27|329.29|326.89|328.67|326.27|0
1651057630000|2022-04-27 11:07:10|328.88|326.48|328.88|326.48|328.99|326.59|328.88|326.48|0
1651057640000|2022-04-27 11:07:20|328.67|326.27|328.88|326.48|328.88|326.48|328.47|326.07|0
1651057650000|2022-04-27 11:07:30|329.29|326.89|329.49|327.09|329.49|327.09|329.29|326.89|0
1651057660000|2022-04-27 11:07:40|329.7|327.3|329.08|326.68|329.7|327.3|329.08|326.68|0
1651057670000|2022-04-27 11:07:50|329.29|326.89|329.7|327.3|329.7|327.3|329.29|326.89|0
1651057680000|2022-04-27 11:08:00|329.49|327.09|328.88|326.48|329.49|327.09|328.88|326.48|0
1651057690000|2022-04-27 11:08:10|329.08|326.68|328.88|326.48|329.08|326.68|328.78|326.38|0
1651057700000|2022-04-27 11:08:20|328.99|326.59|329.08|326.68|329.08|326.68|328.88|326.48|0
1651057710000|2022-04-27 11:08:30|329.29|326.89|329.08|326.68|329.29|326.89|329.08|326.68|0
1651057720000|2022-04-27 11:08:40|328.88|326.48|328.47|326.07|328.98|326.58|328.47|326.07|0
1651057730000|2022-04-27 11:08:50|328.37|325.97|328.67|326.27|328.88|326.48|328.37|325.97|0
1651057740000|2022-04-27 11:09:00|329.08|326.68|328.78|326.38|329.08|326.68|328.78|326.38|0
1651057750000|2022-04-27 11:09:10|328.67|326.27|328.88|326.48|328.88|326.48|328.67|326.27|0
1651057760000|2022-04-27 11:09:20|329.08|326.68|329.08|326.68|329.49|327.09|329.08|326.68|0
1651057770000|2022-04-27 11:09:30|329.49|327.09|329.49|327.09|329.49|327.09|329.49|327.09|0
1651057780000|2022-04-27 11:09:40|329.7|327.3|331.55|329.15|331.55|329.15|329.7|327.3|0
1651057790000|2022-04-27 11:09:50|331.76|329.36|331.76|329.36|331.96|329.56|331.66|329.26|0
1651057800000|2022-04-27 11:10:00|331.86|329.46|331.96|329.56|331.96|329.56|331.86|329.46|0
1651057810000|2022-04-27 11:10:10|332.28|329.88|331.96|329.56|332.28|329.88|331.76|329.36|0
1651057820000|2022-04-27 11:10:20|331.55|329.15|331.76|329.36|331.76|329.36|331.55|329.15|0
1651057830000|2022-04-27 11:10:30|331.55|329.15|331.14|328.74|331.55|329.15|331.14|328.74|0
1651057840000|2022-04-27 11:10:40|330.93|328.53|330.73|328.33|330.93|328.53|330.73|328.33|0
1651057850000|2022-04-27 11:10:50|330.52|328.12|330.73|328.33|330.73|328.33|330.52|328.12|0
1651057860000|2022-04-27 11:11:00|331.04|328.64|331.04|328.64|331.14|328.74|331.04|328.64|0
1651057870000|2022-04-27 11:11:10|331.14|328.74|331.66|329.26|331.66|329.26|331.14|328.74|0
1651057880000|2022-04-27 11:11:20|331.76|329.36|331.76|329.36|331.76|329.36|331.34|328.94|0
1651057890000|2022-04-27 11:11:30|331.55|329.15|331.14|328.74|331.55|329.15|331.14|328.74|0
1651057900000|2022-04-27 11:11:40|330.93|328.53|330.93|328.53|331.14|328.74|330.93|328.53|0
1651057910000|2022-04-27 11:11:50|330.73|328.33|330.52|328.12|330.73|328.33|330.52|328.12|0
1651057920000|2022-04-27 11:12:00|331.25|328.85|331.14|328.74|331.34|328.94|331.14|328.74|0
1651057930000|2022-04-27 11:12:10|330.93|328.53|331.55|329.15|331.55|329.15|330.93|328.53|0
1651057940000|2022-04-27 11:12:20|331.34|328.94|331.14|328.74|331.55|329.15|331.14|328.74|0
1651057950000|2022-04-27 11:12:30|330.83|328.43|331.14|328.74|331.34|328.94|330.83|328.43|0
1651057960000|2022-04-27 11:12:40|330.93|328.53|330.93|328.53|330.93|328.53|330.73|328.33|0
1651057980000|2022-04-27 11:13:00|330.73|328.33|330.11|327.71|330.73|328.33|330.11|327.71|0
1651057990000|2022-04-27 11:13:10|330.01|327.61|329.9|327.5|330.01|327.61|329.7|327.3|0
1651058000000|2022-04-27 11:13:20|330.11|327.71|330.01|327.61|330.11|327.71|330.01|327.61|0
1651058010000|2022-04-27 11:13:30|330.11|327.71|329.9|327.5|330.11|327.71|329.9|327.5|0
1651058020000|2022-04-27 11:13:40|329.7|327.3|329.7|327.3|329.7|327.3|329.7|327.3|0
1651058030000|2022-04-27 11:13:50|329.9|327.5|330.31|327.91|330.31|327.91|329.9|327.5|0
1651058040000|2022-04-27 11:14:00|330.52|328.12|330.73|328.33|330.93|328.53|330.52|328.12|0
1651058050000|2022-04-27 11:14:10|330.83|328.43|330.52|328.12|330.93|328.53|330.52|328.12|0
1651058060000|2022-04-27 11:14:20|330.31|327.91|330.42|328.02|330.42|328.02|330.31|327.91|0
1651058070000|2022-04-27 11:14:30|330.52|328.12|330.31|327.91|330.52|328.12|330.31|327.91|0
1651058080000|2022-04-27 11:14:40|330.11|327.71|329.9|327.5|330.11|327.71|329.9|327.5|0
1651058090000|2022-04-27 11:14:50|329.8|327.4|329.7|327.3|329.8|327.4|329.7|327.3|0
1651058100000|2022-04-27 11:15:00|329.9|327.5|329.8|327.4|329.9|327.5|329.7|327.3|0
1651058110000|2022-04-27 11:15:10|329.7|327.3|330.11|327.71|330.11|327.71|329.49|327.09|0
1651058120000|2022-04-27 11:15:20|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1651058130000|2022-04-27 11:15:30|329.7|327.3|330.31|327.91|330.31|327.91|329.7|327.3|0
1651058140000|2022-04-27 11:15:40|330.52|328.12|330.11|327.71|330.52|328.12|330.11|327.71|0
1651058150000|2022-04-27 11:15:50|330.31|327.91|330.72|328.32|330.72|328.32|330.31|327.91|0
1651058160000|2022-04-27 11:16:00|330.52|328.12|330.72|328.32|330.72|328.32|330.42|328.02|0
1651058170000|2022-04-27 11:16:10|330.93|328.53|330.72|328.32|330.93|328.53|330.72|328.32|0
1651058180000|2022-04-27 11:16:20|330.52|328.12|330.31|327.91|330.52|328.12|330.31|327.91|0
1651058190000|2022-04-27 11:16:30|329.9|327.5|329.7|327.3|329.9|327.5|329.7|327.3|0
1651058200000|2022-04-27 11:16:40|329.6|327.2|329.49|327.09|329.6|327.2|329.28|326.88|0
1651058210000|2022-04-27 11:16:50|329.7|327.3|329.9|327.5|329.9|327.5|329.7|327.3|0
1651058220000|2022-04-27 11:17:00|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1651058230000|2022-04-27 11:17:10|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1651058240000|2022-04-27 11:17:20|330.62|328.22|331.14|328.74|331.14|328.74|330.52|328.12|0
1651058250000|2022-04-27 11:17:30|331.24|328.84|330.93|328.53|331.24|328.84|330.93|328.53|0
1651058260000|2022-04-27 11:17:40|330.72|328.32|330.01|327.61|330.72|328.32|330.01|327.61|0
1651058270000|2022-04-27 11:17:50|330.21|327.81|330.11|327.71|330.31|327.91|330.11|327.71|0
1651058280000|2022-04-27 11:18:00|330.31|327.91|329.9|327.5|330.31|327.91|329.9|327.5|0
1651058290000|2022-04-27 11:18:10|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1651058300000|2022-04-27 11:18:20|329.9|327.5|330.52|328.12|330.52|328.12|329.9|327.5|0
1651058310000|2022-04-27 11:18:30|330.72|328.32|330.42|328.02|330.72|328.32|330.42|328.02|0
1651058320000|2022-04-27 11:18:40|330.31|327.91|330.11|327.71|330.31|327.91|330.11|327.71|0
1651058330000|2022-04-27 11:18:50|329.9|327.5|330.31|327.91|330.31|327.91|329.9|327.5|0
1651058340000|2022-04-27 11:19:00|330.11|327.71|330.31|327.91|330.31|327.91|330.11|327.71|0
1651058350000|2022-04-27 11:19:10|330.72|328.32|330.52|328.12|330.72|328.32|330.52|328.12|0
1651058360000|2022-04-27 11:19:20|330.72|328.32|330.93|328.53|330.93|328.53|330.72|328.32|0
1651058370000|2022-04-27 11:19:30|331.34|328.94|331.55|329.15|331.55|329.15|331.34|328.94|0
1651058380000|2022-04-27 11:19:40|331.75|329.35|332.07|329.67|332.07|329.67|331.75|329.35|0
1651058390000|2022-04-27 11:19:50|332.27|329.87|333.2|330.8|333.2|330.8|332.27|329.87|0
1651058400000|2022-04-27 11:20:00|332.99|330.59|332.78|330.38|332.99|330.59|332.78|330.38|0
1651058410000|2022-04-27 11:20:10|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1651058430000|2022-04-27 11:20:30|332.37|329.97|332.16|329.76|332.37|329.97|332.16|329.76|0
1651058440000|2022-04-27 11:20:40|331.96|329.56|332.16|329.76|332.16|329.76|331.96|329.56|0
1651058450000|2022-04-27 11:20:50|331.96|329.56|332.58|330.18|332.58|330.18|331.96|329.56|0
1651058460000|2022-04-27 11:21:00|332.89|330.49|332.99|330.59|332.99|330.59|332.89|330.49|0
1651058470000|2022-04-27 11:21:10|332.78|330.38|333.4|331|333.4|331|332.78|330.38|0
1651058480000|2022-04-27 11:21:20|334.02|331.62|334.75|332.35|334.75|332.35|334.02|331.62|0
1651058490000|2022-04-27 11:21:30|334.43|332.03|333.72|331.32|334.43|332.03|333.61|331.21|0
1651058500000|2022-04-27 11:21:40|333.81|331.41|333.61|331.21|333.81|331.41|333.61|331.21|0
1651058510000|2022-04-27 11:21:50|333.4|331|334.02|331.62|334.02|331.62|333.4|331|0
1651058520000|2022-04-27 11:22:00|334.64|332.24|334.85|332.45|334.85|332.45|334.64|332.24|0
1651058530000|2022-04-27 11:22:10|334.75|332.35|333.81|331.41|334.75|332.35|333.81|331.41|0
1651058540000|2022-04-27 11:22:20|334.02|331.62|333.61|331.21|334.02|331.62|333.61|331.21|0
1651058550000|2022-04-27 11:22:30|334.43|332.03|334.54|332.14|334.54|332.14|334.43|332.03|0
1651058560000|2022-04-27 11:22:40|334.23|331.83|333.81|331.41|334.33|331.93|333.81|331.41|0
1651058570000|2022-04-27 11:22:50|334.02|331.62|334.43|332.03|334.43|332.03|334.02|331.62|0
1651058580000|2022-04-27 11:23:00|334.33|331.93|334.64|332.24|334.64|332.24|334.33|331.93|0
1651058590000|2022-04-27 11:23:10|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1651058600000|2022-04-27 11:23:20|334.64|332.24|335.05|332.65|335.26|332.86|334.64|332.24|0
1651058610000|2022-04-27 11:23:30|335.26|332.86|334.85|332.45|335.26|332.86|334.85|332.45|0
1651058620000|2022-04-27 11:23:40|335.05|332.65|335.05|332.65|335.05|332.65|334.85|332.45|0
1651058630000|2022-04-27 11:23:50|335.26|332.86|335.47|333.07|335.67|333.27|335.26|332.86|0
1651058640000|2022-04-27 11:24:00|335.05|332.65|335.05|332.65|335.26|332.86|334.95|332.55|0
1651058650000|2022-04-27 11:24:10|335.88|333.48|336.5|334.1|336.5|334.1|335.88|333.48|0
1651058660000|2022-04-27 11:24:20|336.71|334.31|336.5|334.1|336.92|334.52|336.5|334.1|0
1651058670000|2022-04-27 11:24:30|336.4|334|336.71|334.31|338.99|336.59|336.4|334|0
1651058680000|2022-04-27 11:24:40|337.33|334.93|338.16|335.76|338.16|335.76|337.33|334.93|0
1651058690000|2022-04-27 11:24:50|338.37|335.97|338.37|335.97|338.79|336.39|338.37|335.97|0
1651058700000|2022-04-27 11:25:00|337.96|335.56|337.65|335.25|337.96|335.56|337.65|335.25|0
1651058710000|2022-04-27 11:25:10|338.27|335.87|339.41|337.01|339.41|337.01|338.27|335.87|0
1651058720000|2022-04-27 11:25:20|339.2|336.8|339.41|337.01|339.62|337.22|339.2|336.8|0
1651058730000|2022-04-27 11:25:30|339.62|337.22|340.03|337.63|340.24|337.84|339.62|337.22|0
1651058740000|2022-04-27 11:25:40|339.93|337.53|339.62|337.22|339.93|337.53|339.41|337.01|0
1651058750000|2022-04-27 11:25:50|339.83|337.43|340.03|337.63|340.24|337.84|339.62|337.22|0
1651058760000|2022-04-27 11:26:00|339.83|337.43|340.66|338.26|340.66|338.26|339.83|337.43|0
1651058770000|2022-04-27 11:26:10|340.45|338.05|340.87|338.47|340.87|338.47|340.45|338.05|0
1651058780000|2022-04-27 11:26:20|341.08|338.68|341.91|339.51|342.12|339.72|341.08|338.68|0
1651058790000|2022-04-27 11:26:30|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1651058800000|2022-04-27 11:26:40|341.91|339.51|342.12|339.72|342.12|339.72|341.91|339.51|0
1651058810000|2022-04-27 11:26:50|341.7|339.3|341.91|339.51|341.91|339.51|341.39|338.99|0
1651058820000|2022-04-27 11:27:00|342.54|340.14|342.54|340.14|342.54|340.14|342.33|339.93|0
1651058830000|2022-04-27 11:27:10|342.33|339.93|341.49|339.09|342.33|339.93|341.49|339.09|0
1651058840000|2022-04-27 11:27:20|341.7|339.3|341.08|338.68|341.7|339.3|341.08|338.68|0
1651058850000|2022-04-27 11:27:30|340.66|338.26|340.87|338.47|341.39|338.99|340.66|338.26|0
1651058860000|2022-04-27 11:27:40|341.28|338.88|340.87|338.47|341.28|338.88|340.87|338.47|0
1651058870000|2022-04-27 11:27:50|340.66|338.26|340.24|337.84|340.66|338.26|340.24|337.84|0
1651058880000|2022-04-27 11:28:00|340.45|338.05|341.28|338.88|341.28|338.88|340.45|338.05|0
1651058890000|2022-04-27 11:28:10|340.45|338.05|340.87|338.47|340.87|338.47|340.45|338.05|0
1651058900000|2022-04-27 11:28:20|340.97|338.57|340.97|338.57|340.97|338.57|340.87|338.47|0
1651058910000|2022-04-27 11:28:30|340.87|338.47|340.66|338.26|341.07|338.67|340.66|338.26|0
1651058920000|2022-04-27 11:28:40|340.87|338.47|341.28|338.88|341.28|338.88|340.87|338.47|0
1651058930000|2022-04-27 11:28:50|341.18|338.78|341.18|338.78|341.28|338.88|341.18|338.78|0
1651058940000|2022-04-27 11:29:00|341.6|339.2|342.33|339.93|342.33|339.93|341.6|339.2|0
1651058950000|2022-04-27 11:29:10|342.02|339.62|342.74|340.34|342.74|340.34|342.02|339.62|0
1651058960000|2022-04-27 11:29:20|342.53|340.13|342.12|339.72|342.53|340.13|342.12|339.72|0
1651058970000|2022-04-27 11:29:30|341.91|339.51|342.33|339.93|342.33|339.93|341.91|339.51|0
1651058980000|2022-04-27 11:29:40|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1651058990000|2022-04-27 11:29:50|342.33|339.93|342.95|340.55|342.95|340.55|342.33|339.93|0
1651059000000|2022-04-27 11:30:00|341.09|338.69|342.39|339.99|342.39|339.99|340.56|338.16|0
1651059010000|2022-04-27 11:30:10|341.97|339.57|342.39|339.99|342.39|339.99|341.76|339.36|0
1651059020000|2022-04-27 11:30:20|343.27|340.87|343.79|341.39|343.79|341.39|343.16|340.76|0
1651059030000|2022-04-27 11:30:30|344.62|342.22|344.62|342.22|344.62|342.22|344.42|342.02|0
1651059040000|2022-04-27 11:30:40|343.58|341.18|342.12|339.72|343.58|341.18|342.12|339.72|0
1651059050000|2022-04-27 11:30:50|342.09|339.69|341.88|339.48|342.09|339.69|341.67|339.27|0
1651059060000|2022-04-27 11:31:00|342.09|339.69|341.67|339.27|342.51|340.11|341.67|339.27|0
1651059070000|2022-04-27 11:31:10|341.46|339.06|341.16|338.76|341.46|339.06|341.16|338.76|0
1651059080000|2022-04-27 11:31:20|341.26|338.86|341.46|339.06|341.67|339.27|341.26|338.86|0
1651059090000|2022-04-27 11:31:30|341.26|338.86|341.36|338.96|341.36|338.96|341.26|338.86|0
1651059100000|2022-04-27 11:31:40|341.26|338.86|342.09|339.69|342.09|339.69|341.26|338.86|0
1651059110000|2022-04-27 11:31:50|342.51|340.11|342.3|339.9|342.51|340.11|342.3|339.9|0
1651059120000|2022-04-27 11:32:00|342.41|340.01|342.3|339.9|342.92|340.52|342.3|339.9|0
1651059130000|2022-04-27 11:32:10|342.09|339.69|342.51|340.11|342.51|340.11|342.09|339.69|0
1651059140000|2022-04-27 11:32:20|342.92|340.52|342.71|340.31|342.92|340.52|342.51|340.11|0
1651059150000|2022-04-27 11:32:30|342.51|340.11|342.09|339.69|342.51|340.11|342.09|339.69|0
1651059160000|2022-04-27 11:32:40|341.88|339.48|342.3|339.9|342.3|339.9|341.88|339.48|0
1651059170000|2022-04-27 11:32:50|342.51|340.11|342.92|340.52|342.92|340.52|342.51|340.11|0
1651059180000|2022-04-27 11:33:00|343.13|340.73|343.03|340.63|343.55|341.15|343.03|340.63|0
1651059190000|2022-04-27 11:33:10|342.71|340.31|342.92|340.52|343.24|340.84|342.71|340.31|0
1651059200000|2022-04-27 11:33:20|342.71|340.31|343.13|340.73|343.13|340.73|342.61|340.21|0
1651059210000|2022-04-27 11:33:30|343.03|340.63|343.34|340.94|343.34|340.94|343.03|340.63|0
1651059220000|2022-04-27 11:33:40|343.45|341.05|342.61|340.21|343.45|341.05|342.61|340.21|0
1651059230000|2022-04-27 11:33:50|342.09|339.69|342.5|340.1|342.5|340.1|341.88|339.48|0
1651059240000|2022-04-27 11:34:00|342.71|340.31|341.88|339.48|342.71|340.31|341.88|339.48|0
1651059250000|2022-04-27 11:34:10|341.46|339.06|341.26|338.86|341.46|339.06|341.26|338.86|0
1651059260000|2022-04-27 11:34:20|341.05|338.65|341.05|338.65|341.05|338.65|340.84|338.44|0
1651059270000|2022-04-27 11:34:30|341.26|338.86|341.25|338.85|341.67|339.27|341.25|338.85|0
1651059280000|2022-04-27 11:34:40|341.36|338.96|341.46|339.06|341.67|339.27|341.05|338.65|0
1651059290000|2022-04-27 11:34:50|341.67|339.27|342.3|339.9|342.3|339.9|341.67|339.27|0
1651059300000|2022-04-27 11:35:00|341.67|339.27|341.57|339.17|341.67|339.27|341.25|338.85|0
1651059310000|2022-04-27 11:35:10|341.46|339.06|340.63|338.23|341.46|339.06|340.63|338.23|0
1651059320000|2022-04-27 11:35:20|340.42|338.02|340.21|337.81|340.63|338.23|340.21|337.81|0
1651059330000|2022-04-27 11:35:30|340.84|338.44|340.84|338.44|341.05|338.65|340.74|338.34|0
1651059340000|2022-04-27 11:35:40|341.05|338.65|341.46|339.06|341.46|339.06|340.95|338.55|0
1651059350000|2022-04-27 11:35:50|342.09|339.69|341.57|339.17|342.09|339.69|341.57|339.17|0
1651059360000|2022-04-27 11:36:00|340.84|338.44|341.25|338.85|341.25|338.85|340.63|338.23|0
1651059370000|2022-04-27 11:36:10|341.05|338.65|340.63|338.23|341.05|338.65|340.63|338.23|0
1651059380000|2022-04-27 11:36:20|340.53|338.13|341.46|339.06|341.46|339.06|340.53|338.13|0
1651059390000|2022-04-27 11:36:30|341.36|338.96|341.05|338.65|341.36|338.96|341.05|338.65|0
1651059400000|2022-04-27 11:36:40|341.36|338.96|341.46|339.06|341.57|339.17|341.36|338.96|0
1651059410000|2022-04-27 11:36:50|341.99|339.59|342.29|339.89|342.5|340.1|341.99|339.59|0
1651059420000|2022-04-27 11:37:00|342.09|339.69|340.84|338.44|342.09|339.69|340.84|338.44|0
1651059430000|2022-04-27 11:37:10|340.74|338.34|340.53|338.13|340.74|338.34|340.53|338.13|0
1651059440000|2022-04-27 11:37:20|340.63|338.23|340.84|338.44|341.05|338.65|340.63|338.23|0
1651059450000|2022-04-27 11:37:30|340.74|338.34|340.84|338.44|341.05|338.65|340.74|338.34|0
1651059470000|2022-04-27 11:37:50|340.95|338.55|341.15|338.75|341.15|338.75|340.84|338.44|0
1651059480000|2022-04-27 11:38:00|341.25|338.85|341.88|339.48|341.88|339.48|341.25|338.85|0
1651059490000|2022-04-27 11:38:10|341.67|339.27|341.46|339.06|341.67|339.27|341.46|339.06|0
1651059500000|2022-04-27 11:38:20|341.67|339.27|341.67|339.27|341.78|339.38|341.67|339.27|0
1651059510000|2022-04-27 11:38:30|341.46|339.06|341.57|339.17|341.57|339.17|341.46|339.06|0
1651059520000|2022-04-27 11:38:40|341.78|339.38|342.29|339.89|342.29|339.89|341.78|339.38|0
1651059530000|2022-04-27 11:38:50|342.61|340.21|342.71|340.31|342.71|340.31|342.61|340.21|0
1651059540000|2022-04-27 11:39:00|342.92|340.52|342.92|340.52|342.92|340.52|342.82|340.42|0
1651059550000|2022-04-27 11:39:10|342.71|340.31|342.09|339.69|342.71|340.31|342.09|339.69|0
1651059560000|2022-04-27 11:39:20|342.29|339.89|341.57|339.17|342.29|339.89|341.57|339.17|0
1651059570000|2022-04-27 11:39:30|341.25|338.85|341.25|338.85|341.25|338.85|341.04|338.64|0
1651059580000|2022-04-27 11:39:40|341.04|338.64|341.46|339.06|341.46|339.06|341.04|338.64|0
1651059590000|2022-04-27 11:39:50|341.25|338.85|341.46|339.06|341.46|339.06|341.25|338.85|0
1651059600000|2022-04-27 11:40:00|341.15|338.75|340.84|338.44|341.15|338.75|340.84|338.44|0
1651059610000|2022-04-27 11:40:10|340.74|338.34|341.46|339.06|341.88|339.48|340.74|338.34|0
1651059620000|2022-04-27 11:40:20|341.36|338.96|341.04|338.64|341.36|338.96|341.04|338.64|0
1651059640000|2022-04-27 11:40:40|340.84|338.44|339.8|337.4|340.84|338.44|339.8|337.4|0
1651059650000|2022-04-27 11:40:50|339.59|337.19|339.8|337.4|339.8|337.4|339.59|337.19|0
1651059660000|2022-04-27 11:41:00|339.59|337.19|339.07|336.67|339.59|337.19|339.07|336.67|0
1651059670000|2022-04-27 11:41:10|338.97|336.57|339.38|336.98|339.7|337.3|338.97|336.57|0
1651059680000|2022-04-27 11:41:20|339.8|337.4|339.8|337.4|339.8|337.4|339.59|337.19|0
1651059690000|2022-04-27 11:41:30|340.11|337.71|339.59|337.19|340.11|337.71|339.59|337.19|0
1651059700000|2022-04-27 11:41:40|339.17|336.77|339.49|337.09|339.49|337.09|339.17|336.77|0
1651059710000|2022-04-27 11:41:50|339.8|337.4|339.17|336.77|339.8|337.4|339.17|336.77|0
1651059720000|2022-04-27 11:42:00|339.38|336.98|338.76|336.36|339.38|336.98|338.76|336.36|0
1651059730000|2022-04-27 11:42:10|339.17|336.77|338.76|336.36|339.17|336.77|338.76|336.36|0
1651059740000|2022-04-27 11:42:20|338.97|336.57|339.17|336.77|339.17|336.77|338.97|336.57|0
1651059750000|2022-04-27 11:42:30|339.38|336.98|339.17|336.77|339.38|336.98|339.17|336.77|0
1651059760000|2022-04-27 11:42:40|339.59|337.19|339.8|337.4|339.8|337.4|339.59|337.19|0
1651059770000|2022-04-27 11:42:50|340|337.6|340|337.6|340|337.6|339.8|337.4|0
1651059780000|2022-04-27 11:43:00|340.11|337.71|340.42|338.02|340.42|338.02|340|337.6|0
1651059790000|2022-04-27 11:43:10|340.32|337.92|340.21|337.81|340.42|338.02|340|337.6|0
1651059800000|2022-04-27 11:43:20|340.11|337.71|339.8|337.4|340.21|337.81|339.8|337.4|0
1651059810000|2022-04-27 11:43:30|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1651059820000|2022-04-27 11:43:40|339.49|337.09|339.49|337.09|339.59|337.19|339.49|337.09|0
1651059830000|2022-04-27 11:43:50|339.59|337.19|339.38|336.98|339.59|337.19|339.38|336.98|0
1651059840000|2022-04-27 11:44:00|339.17|336.77|338.76|336.36|339.17|336.77|338.76|336.36|0
1651059850000|2022-04-27 11:44:10|338.24|335.84|338.55|336.15|338.55|336.15|338.24|335.84|0
1651059860000|2022-04-27 11:44:20|338.76|336.36|338.86|336.46|338.96|336.56|338.76|336.36|0
1651059870000|2022-04-27 11:44:30|339.38|336.98|339.38|336.98|339.59|337.19|339.38|336.98|0
1651059880000|2022-04-27 11:44:40|339.17|336.77|338.76|336.36|339.17|336.77|338.76|336.36|0
1651059890000|2022-04-27 11:44:50|338.96|336.56|339.17|336.77|339.38|336.98|338.96|336.56|0
1651059900000|2022-04-27 11:45:00|339.38|336.98|338.76|336.36|339.38|336.98|338.76|336.36|0
1651059910000|2022-04-27 11:45:10|338.55|336.15|338.34|335.94|338.55|336.15|338.34|335.94|0
1651059920000|2022-04-27 11:45:20|338.45|336.05|338.13|335.73|338.45|336.05|338.13|335.73|0
1651059930000|2022-04-27 11:45:30|337.83|335.43|337.83|335.43|337.93|335.53|337.72|335.32|0
1651059940000|2022-04-27 11:45:40|337.72|335.32|337|334.6|337.72|335.32|337|334.6|0
1651059950000|2022-04-27 11:45:50|337.1|334.7|336.48|334.08|337.1|334.7|336.48|334.08|0
1651059960000|2022-04-27 11:46:00|336.68|334.28|336.48|334.08|336.68|334.28|336.48|334.08|0
1651059970000|2022-04-27 11:46:10|336.58|334.18|336.48|334.08|336.58|334.18|336.48|334.08|0
1651059980000|2022-04-27 11:46:20|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1651059990000|2022-04-27 11:46:30|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1651060000000|2022-04-27 11:46:40|336.58|334.18|336.89|334.49|336.89|334.49|336.58|334.18|0
1651060010000|2022-04-27 11:46:50|337|334.6|337.1|334.7|337.1|334.7|337|334.6|0
1651060020000|2022-04-27 11:47:00|337.21|334.81|336.68|334.28|337.21|334.81|336.68|334.28|0
1651060030000|2022-04-27 11:47:10|336.06|333.66|336.06|333.66|336.27|333.87|336.06|333.66|0
1651060040000|2022-04-27 11:47:20|336.27|333.87|336.06|333.66|336.27|333.87|336.06|333.66|0
1651060050000|2022-04-27 11:47:30|335.86|333.46|335.86|333.46|335.86|333.46|335.44|333.04|0
1651060060000|2022-04-27 11:47:40|335.65|333.25|335.65|333.25|335.65|333.25|335.44|333.04|0
1651060070000|2022-04-27 11:47:50|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1651060080000|2022-04-27 11:48:00|335.76|333.36|335.65|333.25|335.96|333.56|335.65|333.25|0
1651060090000|2022-04-27 11:48:10|335.55|333.15|335.44|333.04|335.55|333.15|335.44|333.04|0
1651060100000|2022-04-27 11:48:20|335.65|333.25|335.44|333.04|335.65|333.25|335.44|333.04|0
1651060110000|2022-04-27 11:48:30|335.55|333.15|335.86|333.46|335.86|333.46|335.55|333.15|0
1651060120000|2022-04-27 11:48:40|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1651060130000|2022-04-27 11:48:50|335.86|333.46|336.27|333.87|336.27|333.87|335.86|333.46|0
1651060140000|2022-04-27 11:49:00|336.48|334.08|337.1|334.7|337.1|334.7|336.48|334.08|0
1651060150000|2022-04-27 11:49:10|337.3|334.9|337.3|334.9|337.3|334.9|337.1|334.7|0
1651060160000|2022-04-27 11:49:20|337.51|335.11|337.92|335.52|337.92|335.52|337.51|335.11|0
1651060170000|2022-04-27 11:49:30|338.13|335.73|338.13|335.73|338.34|335.94|337.92|335.52|0
1651060180000|2022-04-27 11:49:40|337.92|335.52|337.92|335.52|338.13|335.73|337.72|335.32|0
1651060190000|2022-04-27 11:49:50|337.3|334.9|336.68|334.28|337.3|334.9|336.58|334.18|0
1651060200000|2022-04-27 11:50:00|337.1|334.7|336.68|334.28|337.1|334.7|336.68|334.28|0
1651060210000|2022-04-27 11:50:10|336.58|334.18|336.89|334.49|336.89|334.49|336.48|334.08|0
1651060220000|2022-04-27 11:50:20|337.62|335.22|337.72|335.32|337.72|335.32|337.62|335.22|0
1651060230000|2022-04-27 11:50:30|337.51|335.11|337.51|335.11|337.51|335.11|337.3|334.9|0
1651060240000|2022-04-27 11:50:40|338.34|335.94|338.65|336.25|338.65|336.25|338.34|335.94|0
1651060250000|2022-04-27 11:50:50|338.96|336.56|338.55|336.15|339.17|336.77|338.55|336.15|0
1651060260000|2022-04-27 11:51:00|338.34|335.94|338.45|336.05|338.45|336.05|338.34|335.94|0
1651060270000|2022-04-27 11:51:10|338.55|336.15|338.55|336.15|338.55|336.15|338.34|335.94|0
1651060280000|2022-04-27 11:51:20|338.34|335.94|338.34|335.94|338.45|336.05|338.34|335.94|0
1651060290000|2022-04-27 11:51:30|338.45|336.05|338.45|336.05|338.55|336.15|338.45|336.05|0
1651060300000|2022-04-27 11:51:40|338.96|336.56|339.38|336.98|339.58|337.18|338.96|336.56|0
1651060310000|2022-04-27 11:51:50|339.58|337.18|340|337.6|340|337.6|339.58|337.18|0
1651060320000|2022-04-27 11:52:00|339.38|336.98|339.48|337.08|339.48|337.08|339.38|336.98|0
1651060330000|2022-04-27 11:52:10|339.79|337.39|339.79|337.39|339.79|337.39|339.58|337.18|0
1651060340000|2022-04-27 11:52:20|339.69|337.29|339.58|337.18|339.79|337.39|339.58|337.18|0
1651060350000|2022-04-27 11:52:30|339.69|337.29|339.17|336.77|339.69|337.29|339.17|336.77|0
1651060360000|2022-04-27 11:52:40|338.96|336.56|338.96|336.56|339.17|336.77|338.96|336.56|0
1651060370000|2022-04-27 11:52:50|339.17|336.77|338.96|336.56|339.17|336.77|338.86|336.46|0
1651060380000|2022-04-27 11:53:00|339.37|336.97|339.58|337.18|339.58|337.18|339.37|336.97|0
1651060390000|2022-04-27 11:53:10|339.37|336.97|339.17|336.77|339.37|336.97|339.17|336.77|0
1651060400000|2022-04-27 11:53:20|339.28|336.88|339.69|337.29|339.69|337.29|339.28|336.88|0
1651060410000|2022-04-27 11:53:30|339.58|337.18|339.17|336.77|339.58|337.18|339.17|336.77|0
1651060420000|2022-04-27 11:53:40|339.37|336.97|339.58|337.18|339.58|337.18|339.37|336.97|0
1651060430000|2022-04-27 11:53:50|339.37|336.97|340|337.6|340|337.6|339.37|336.97|0
1651060440000|2022-04-27 11:54:00|340.11|337.71|339.58|337.18|340.11|337.71|339.58|337.18|0
1651060450000|2022-04-27 11:54:10|339.69|337.29|339.37|336.97|339.69|337.29|339.37|336.97|0
1651060460000|2022-04-27 11:54:20|339.69|337.29|339.79|337.39|340.11|337.71|339.69|337.29|0
1651060470000|2022-04-27 11:54:30|339.9|337.5|339.58|337.18|339.9|337.5|339.58|337.18|0
1651060480000|2022-04-27 11:54:40|340|337.6|339.58|337.18|340.2|337.8|339.37|336.97|0
1651060490000|2022-04-27 11:54:50|339.48|337.08|340|337.6|340|337.6|339.48|337.08|0
1651060500000|2022-04-27 11:55:00|339.9|337.5|340.2|337.8|340.2|337.8|339.9|337.5|0
1651060510000|2022-04-27 11:55:10|340.62|338.22|340.83|338.43|340.83|338.43|340.41|338.01|0
1651060520000|2022-04-27 11:55:20|341.04|338.64|341.77|339.37|341.77|339.37|341.04|338.64|0
1651060530000|2022-04-27 11:55:30|342.08|339.68|342.08|339.68|342.08|339.68|341.87|339.47|0
1651060540000|2022-04-27 11:55:40|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1651060550000|2022-04-27 11:55:50|342.49|340.09|342.28|339.88|342.49|340.09|342.28|339.88|0
1651060560000|2022-04-27 11:56:00|341.24|338.84|341.98|339.58|341.98|339.58|341.24|338.84|0
1651060570000|2022-04-27 11:56:10|342.28|339.88|341.98|339.58|342.28|339.88|341.98|339.58|0
1651060580000|2022-04-27 11:56:20|341.77|339.37|341.24|338.84|341.77|339.37|341.24|338.84|0
1651060590000|2022-04-27 11:56:30|341.04|338.64|340.62|338.22|341.14|338.74|340.62|338.22|0
1651060600000|2022-04-27 11:56:40|340.41|338.01|340|337.6|340.41|338.01|340|337.6|0
1651060610000|2022-04-27 11:56:50|340.2|337.8|340|337.6|340.2|337.8|340|337.6|0
1651060620000|2022-04-27 11:57:00|340.2|337.8|339.37|336.97|340.2|337.8|339.37|336.97|0
1651060630000|2022-04-27 11:57:10|338.96|336.56|337.71|335.31|338.96|336.56|337.71|335.31|0
1651060640000|2022-04-27 11:57:20|338.44|336.04|338.13|335.73|338.44|336.04|338.13|335.73|0
1651060650000|2022-04-27 11:57:30|338.34|335.94|338.54|336.14|338.65|336.25|338.34|335.94|0
1651060660000|2022-04-27 11:57:40|338.34|335.94|338.44|336.04|338.44|336.04|338.13|335.73|0
1651060670000|2022-04-27 11:57:50|338.54|336.14|338.75|336.35|338.86|336.46|338.54|336.14|0
1651060680000|2022-04-27 11:58:00|338.86|336.46|339.48|337.08|339.48|337.08|338.86|336.46|0
1651060690000|2022-04-27 11:58:10|339.79|337.39|340.62|338.22|340.62|338.22|339.79|337.39|0
1651060700000|2022-04-27 11:58:20|340.83|338.43|341.87|339.47|341.87|339.47|340.83|338.43|0
1651060710000|2022-04-27 11:58:30|342.08|339.68|342.28|339.88|342.28|339.88|341.98|339.58|0
1651060720000|2022-04-27 11:58:40|342.49|340.09|342.6|340.2|342.6|340.2|342.49|340.09|0
1651060730000|2022-04-27 11:58:50|342.91|340.51|343.12|340.72|343.12|340.72|342.91|340.51|0
1651060740000|2022-04-27 11:59:00|343.02|340.62|342.28|339.88|343.02|340.62|342.28|339.88|0
1651060750000|2022-04-27 11:59:10|342.49|340.09|343.43|341.03|343.43|341.03|342.49|340.09|0
1651060760000|2022-04-27 11:59:20|343.33|340.93|343.12|340.72|343.43|341.03|343.12|340.72|0
1651060770000|2022-04-27 11:59:30|342.91|340.51|343.12|340.72|343.12|340.72|342.91|340.51|0
1651060780000|2022-04-27 11:59:40|342.7|340.3|342.49|340.09|342.7|340.3|342.28|339.88|0
1651060790000|2022-04-27 11:59:50|342.07|339.67|340.62|338.22|342.07|339.67|340.62|338.22|0
1651060800000|2022-04-27 12:00:00|340.83|338.43|339.48|337.08|340.83|338.43|339.48|337.08|0
1651060810000|2022-04-27 12:00:10|339.99|337.59|340.2|337.8|340.41|338.01|339.99|337.59|0
1651060820000|2022-04-27 12:00:20|340.83|338.43|341.24|338.84|341.87|339.47|340.83|338.43|0
1651060830000|2022-04-27 12:00:30|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1651060840000|2022-04-27 12:00:40|341.03|338.63|341.03|338.63|341.24|338.84|341.03|338.63|0
1651060850000|2022-04-27 12:00:50|341.24|338.84|341.66|339.26|341.66|339.26|341.24|338.84|0
1651060860000|2022-04-27 12:01:00|341.87|339.47|341.87|339.47|342.07|339.67|341.24|338.84|0
1651060870000|2022-04-27 12:01:10|342.07|339.67|340.31|337.91|342.07|339.67|340.31|337.91|0
1651060880000|2022-04-27 12:01:20|340.62|338.22|340.2|337.8|340.83|338.43|340.2|337.8|0
1651060890000|2022-04-27 12:01:30|339.99|337.59|339.79|337.39|339.99|337.59|339.58|337.18|0
1651060900000|2022-04-27 12:01:40|339.58|337.18|339.99|337.59|339.99|337.59|339.58|337.18|0
1651060910000|2022-04-27 12:01:50|340.2|337.8|339.99|337.59|340.41|338.01|339.99|337.59|0
1651060920000|2022-04-27 12:02:00|339.58|337.18|339.37|336.97|339.58|337.18|339.16|336.76|0
1651060930000|2022-04-27 12:02:10|339.16|336.76|338.33|335.93|339.16|336.76|338.33|335.93|0
1651060940000|2022-04-27 12:02:20|338.13|335.73|338.54|336.14|338.54|336.14|338.13|335.73|0
1651060950000|2022-04-27 12:02:30|337.61|335.21|337.5|335.1|337.71|335.31|337.4|335|0
1651060960000|2022-04-27 12:02:40|336.47|334.07|337.3|334.9|337.3|334.9|336.47|334.07|0
1651060970000|2022-04-27 12:02:50|337.5|335.1|337.71|335.31|337.82|335.42|337.5|335.1|0
1651060980000|2022-04-27 12:03:00|337.3|334.9|337.92|335.52|337.92|335.52|337.3|334.9|0
1651060990000|2022-04-27 12:03:10|337.71|335.31|338.03|335.63|338.03|335.63|337.71|335.31|0
1651061000000|2022-04-27 12:03:20|338.54|336.14|338.54|336.14|338.54|336.14|338.54|336.14|0
1651061010000|2022-04-27 12:03:30|338.75|336.35|339.06|336.66|339.06|336.66|338.75|336.35|0
1651061020000|2022-04-27 12:03:40|339.16|336.76|338.95|336.55|339.16|336.76|338.95|336.55|0
1651061030000|2022-04-27 12:03:50|338.54|336.14|338.65|336.25|338.65|336.25|338.33|335.93|0
1651061040000|2022-04-27 12:04:00|338.75|336.35|337.71|335.31|338.75|336.35|337.71|335.31|0
1651061050000|2022-04-27 12:04:10|337.92|335.52|337.09|334.69|337.92|335.52|337.09|334.69|0
1651061060000|2022-04-27 12:04:20|336.88|334.48|336.58|334.18|336.88|334.48|336.47|334.07|0
1651061070000|2022-04-27 12:04:30|336.47|334.07|336.47|334.07|336.47|334.07|336.47|334.07|0
1651061080000|2022-04-27 12:04:40|336.67|334.27|335.43|333.03|336.67|334.27|335.02|332.62|0
1651061090000|2022-04-27 12:04:50|334.81|332.41|335.43|333.03|335.43|333.03|334.81|332.41|0
1651061100000|2022-04-27 12:05:00|336.05|333.65|335.23|332.83|336.05|333.65|335.23|332.83|0
1651061110000|2022-04-27 12:05:10|335.02|332.62|335.13|332.73|335.13|332.73|334.81|332.41|0
1651061120000|2022-04-27 12:05:20|336.2|333.8|335.19|332.79|336.61|334.21|335.19|332.79|0
1651061130000|2022-04-27 12:05:30|334.99|332.59|334.57|332.17|334.99|332.59|334.57|332.17|0
1651061140000|2022-04-27 12:05:40|334.78|332.38|335.19|332.79|335.19|332.79|334.78|332.38|0
1651061150000|2022-04-27 12:05:50|334.99|332.59|335.81|333.41|335.81|333.41|334.99|332.59|0
1651061160000|2022-04-27 12:06:00|336.02|333.62|336.02|333.62|336.23|333.83|336.02|333.62|0
1651061170000|2022-04-27 12:06:10|336.42|334.02|336.63|334.23|336.63|334.23|336.42|334.02|0
1651061180000|2022-04-27 12:06:20|337.15|334.75|337.66|335.26|337.66|335.26|337.04|334.64|0
1651061190000|2022-04-27 12:06:30|337.87|335.47|338.28|335.88|338.28|335.88|337.87|335.47|0
1651061200000|2022-04-27 12:06:40|338.49|336.09|338.08|335.68|338.49|336.09|338.08|335.68|0
1651061210000|2022-04-27 12:06:50|338.28|335.88|338.8|336.4|338.9|336.5|338.08|335.68|0
1651061220000|2022-04-27 12:07:00|338.7|336.3|338.7|336.3|339.11|336.71|338.7|336.3|0
1651061230000|2022-04-27 12:07:10|338.07|335.67|338.07|335.67|338.28|335.88|338.07|335.67|0
1651061240000|2022-04-27 12:07:20|337.25|334.85|337.25|334.85|337.45|335.05|337.25|334.85|0
1651061250000|2022-04-27 12:07:30|337.04|334.64|336.42|334.02|337.04|334.64|336.42|334.02|0
1651061260000|2022-04-27 12:07:40|336.21|333.81|337.25|334.85|337.25|334.85|336.21|333.81|0
1651061270000|2022-04-27 12:07:50|337.15|334.75|337.15|334.75|337.15|334.75|336.83|334.43|0
1651061280000|2022-04-27 12:08:00|337.04|334.64|337.04|334.64|337.25|334.85|337.04|334.64|0
1651061290000|2022-04-27 12:08:10|336.42|334.02|335.59|333.19|336.42|334.02|335.59|333.19|0
1651061300000|2022-04-27 12:08:20|335.8|333.4|335.59|333.19|335.8|333.4|335.39|332.99|0
1651061310000|2022-04-27 12:08:30|335.39|332.99|335.39|332.99|335.39|332.99|335.18|332.78|0
1651061320000|2022-04-27 12:08:40|335.18|332.78|335.59|333.19|335.7|333.3|335.18|332.78|0
1651061330000|2022-04-27 12:08:50|335.39|332.99|336.01|333.61|336.01|333.61|335.39|332.99|0
1651061340000|2022-04-27 12:09:00|335.59|333.19|334.67|332.27|335.59|333.19|334.67|332.27|0
1651061350000|2022-04-27 12:09:10|334.77|332.37|334.97|332.57|335.18|332.78|334.77|332.37|0
1651061360000|2022-04-27 12:09:20|335.59|333.19|335.18|332.78|335.59|333.19|335.18|332.78|0
1651061370000|2022-04-27 12:09:30|334.77|332.37|334.05|331.65|334.77|332.37|334.05|331.65|0
1651061380000|2022-04-27 12:09:40|333.94|331.54|333.32|330.92|333.94|331.54|333.32|330.92|0
1651061390000|2022-04-27 12:09:50|332.91|330.51|333.12|330.72|333.12|330.72|332.91|330.51|0
1651061400000|2022-04-27 12:10:00|332.71|330.31|333.12|330.72|333.12|330.72|332.71|330.31|0
1651061410000|2022-04-27 12:10:10|333.32|330.92|333.94|331.54|333.94|331.54|333.32|330.92|0
1651061420000|2022-04-27 12:10:20|333.84|331.44|333.94|331.54|333.94|331.54|333.53|331.13|0
1651061430000|2022-04-27 12:10:30|333.53|331.13|334.15|331.75|334.15|331.75|333.53|331.13|0
1651061440000|2022-04-27 12:10:40|333.94|331.54|333.84|331.44|333.94|331.54|333.74|331.34|0
1651061450000|2022-04-27 12:10:50|333.74|331.34|333.53|331.13|333.74|331.34|333.32|330.92|0
1651061460000|2022-04-27 12:11:00|333.94|331.54|333.32|330.92|333.94|331.54|333.32|330.92|0
1651061470000|2022-04-27 12:11:10|333.53|331.13|333.94|331.54|333.94|331.54|333.53|331.13|0
1651061480000|2022-04-27 12:11:20|334.15|331.75|333.12|330.72|334.15|331.75|333.12|330.72|0
1651061490000|2022-04-27 12:11:30|333.22|330.82|333.32|330.92|333.32|330.92|333.22|330.82|0
1651061500000|2022-04-27 12:11:40|332.81|330.41|332.91|330.51|332.91|330.51|332.81|330.41|0
1651061510000|2022-04-27 12:11:50|333.12|330.72|332.91|330.51|333.12|330.72|332.91|330.51|0
1651061520000|2022-04-27 12:12:00|332.81|330.41|332.4|330|332.91|330.51|332.4|330|0
1651061530000|2022-04-27 12:12:10|333.02|330.62|332.5|330.1|333.12|330.72|332.5|330.1|0
1651061540000|2022-04-27 12:12:20|332.71|330.31|332.91|330.51|332.91|330.51|332.7|330.3|0
1651061550000|2022-04-27 12:12:30|333.32|330.92|333.53|331.13|333.53|331.13|333.32|330.92|0
1651061560000|2022-04-27 12:12:40|333.32|330.92|332.81|330.41|333.32|330.92|332.81|330.41|0
1651061570000|2022-04-27 12:12:50|332.91|330.51|333.02|330.62|333.32|330.92|332.91|330.51|0
1651061580000|2022-04-27 12:13:00|332.91|330.51|333.53|331.13|333.94|331.54|332.91|330.51|0
1651061590000|2022-04-27 12:13:10|333.94|331.54|334.15|331.75|334.35|331.95|333.94|331.54|0
1651061600000|2022-04-27 12:13:20|334.56|332.16|334.97|332.57|334.97|332.57|334.35|331.95|0
1651061610000|2022-04-27 12:13:30|334.56|332.16|333.94|331.54|334.56|332.16|333.94|331.54|0
1651061620000|2022-04-27 12:13:40|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1651061630000|2022-04-27 12:13:50|333.94|331.54|333.94|331.54|333.94|331.54|333.73|331.33|0
1651061640000|2022-04-27 12:14:00|334.15|331.75|333.73|331.33|334.35|331.95|333.73|331.33|0
1651061650000|2022-04-27 12:14:10|333.84|331.44|332.91|330.51|333.84|331.44|332.91|330.51|0
1651061660000|2022-04-27 12:14:20|333.22|330.82|332.7|330.3|333.22|330.82|332.7|330.3|0
1651061670000|2022-04-27 12:14:30|332.29|329.89|332.7|330.3|332.91|330.51|332.29|329.89|0
1651061680000|2022-04-27 12:14:40|333.02|330.62|333.32|330.92|333.32|330.92|333.02|330.62|0
1651061690000|2022-04-27 12:14:50|332.91|330.51|333.12|330.72|333.12|330.72|332.91|330.51|0
1651061700000|2022-04-27 12:15:00|332.91|330.51|334.66|332.26|334.66|332.26|332.91|330.51|0
1651061710000|2022-04-27 12:15:10|334.15|331.75|333.94|331.54|334.15|331.75|333.94|331.54|0
1651061720000|2022-04-27 12:15:20|333.73|331.33|333.73|331.33|334.05|331.65|333.73|331.33|0
1651061730000|2022-04-27 12:15:30|333.53|331.13|333.84|331.44|333.94|331.54|333.32|330.92|0
1651061740000|2022-04-27 12:15:40|333.63|331.23|333.73|331.33|333.73|331.33|333.63|331.23|0
1651061750000|2022-04-27 12:15:50|333.94|331.54|333.94|331.54|333.94|331.54|333.73|331.33|0
1651061760000|2022-04-27 12:16:00|333.73|331.33|334.35|331.95|334.35|331.95|333.53|331.13|0
1651061770000|2022-04-27 12:16:10|334.56|332.16|333.94|331.54|334.56|332.16|333.94|331.54|0
1651061780000|2022-04-27 12:16:20|334.14|331.74|334.87|332.47|334.87|332.47|334.14|331.74|0
1651061790000|2022-04-27 12:16:30|334.97|332.57|334.77|332.37|335.18|332.78|334.67|332.27|0
1651061800000|2022-04-27 12:16:40|334.57|332.17|334.36|331.96|334.77|332.37|334.15|331.75|0
1651061810000|2022-04-27 12:16:50|334.15|331.75|334.47|332.07|334.47|332.07|334.15|331.75|0
1651061820000|2022-04-27 12:17:00|333.95|331.55|333.53|331.13|333.95|331.55|333.53|331.13|0
1651061830000|2022-04-27 12:17:10|333.64|331.24|334.05|331.65|334.05|331.65|333.53|331.13|0
1651061840000|2022-04-27 12:17:20|334.57|332.17|334.36|331.96|334.57|332.17|334.36|331.96|0
1651061850000|2022-04-27 12:17:30|334.15|331.75|334.57|332.17|334.57|332.17|334.15|331.75|0
1651061860000|2022-04-27 12:17:40|334.77|332.37|335.19|332.79|335.19|332.79|334.57|332.17|0
1651061870000|2022-04-27 12:17:50|335.29|332.89|336.01|333.61|336.01|333.61|335.29|332.89|0
1651061880000|2022-04-27 12:18:00|335.81|333.41|336.22|333.82|336.22|333.82|335.81|333.41|0
1651061890000|2022-04-27 12:18:10|336.01|333.61|336.22|333.82|336.22|333.82|336.01|333.61|0
1651061900000|2022-04-27 12:18:20|336.12|333.72|337.26|334.86|337.26|334.86|336.12|333.72|0
1651061910000|2022-04-27 12:18:30|337.05|334.65|337.05|334.65|337.26|334.86|337.05|334.65|0
1651061920000|2022-04-27 12:18:40|337.26|334.86|337.05|334.65|337.26|334.86|336.84|334.44|0
1651061930000|2022-04-27 12:18:50|336.95|334.55|337.26|334.86|337.46|335.06|336.95|334.55|0
1651061940000|2022-04-27 12:19:00|337.16|334.76|337.26|334.86|337.26|334.86|337.16|334.76|0
1651061950000|2022-04-27 12:19:10|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1651061960000|2022-04-27 12:19:20|336.43|334.03|336.22|333.82|336.43|334.03|336.22|333.82|0
1651061970000|2022-04-27 12:19:30|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1651061980000|2022-04-27 12:19:40|336.74|334.34|336.63|334.23|337.05|334.65|336.63|334.23|0
1651061990000|2022-04-27 12:19:50|336.43|334.03|337.26|334.86|337.26|334.86|336.43|334.03|0
1651062000000|2022-04-27 12:20:00|337.46|335.06|336.43|334.03|337.46|335.06|336.43|334.03|0
1651062010000|2022-04-27 12:20:10|336.22|333.82|336.74|334.34|336.74|334.34|336.22|333.82|0
1651062020000|2022-04-27 12:20:20|336.84|334.44|337.46|335.06|337.67|335.27|336.84|334.44|0
1651062030000|2022-04-27 12:20:30|337.26|334.86|336.63|334.23|337.26|334.86|336.63|334.23|0
1651062040000|2022-04-27 12:20:40|336.43|334.03|338.5|336.1|338.71|336.31|336.43|334.03|0
1651062050000|2022-04-27 12:20:50|338.29|335.89|338.5|336.1|338.5|336.1|338.08|335.68|0
1651062060000|2022-04-27 12:21:00|338.61|336.21|338.71|336.31|338.71|336.31|338.29|335.89|0
1651062070000|2022-04-27 12:21:10|338.92|336.52|338.4|336|338.92|336.52|338.4|336|0
1651062080000|2022-04-27 12:21:20|338.61|336.21|338.92|336.52|338.92|336.52|338.61|336.21|0
1651062090000|2022-04-27 12:21:30|338.71|336.31|338.71|336.31|338.71|336.31|338.5|336.1|0
1651062100000|2022-04-27 12:21:40|338.29|335.89|338.29|335.89|338.5|336.1|338.08|335.68|0
1651062110000|2022-04-27 12:21:50|338.08|335.68|338.08|335.68|338.29|335.89|338.08|335.68|0
1651062120000|2022-04-27 12:22:00|337.88|335.48|338.29|335.89|338.29|335.89|337.88|335.48|0
1651062130000|2022-04-27 12:22:10|338.19|335.79|337.88|335.48|338.19|335.79|337.88|335.48|0
1651062140000|2022-04-27 12:22:20|338.08|335.68|338.5|336.1|338.5|336.1|338.08|335.68|0
1651062150000|2022-04-27 12:22:30|338.29|335.89|338.71|336.31|338.91|336.51|338.29|335.89|0
1651062160000|2022-04-27 12:22:40|338.08|335.68|338.29|335.89|338.29|335.89|338.08|335.68|0
1651062170000|2022-04-27 12:22:50|338.08|335.68|337.88|335.48|338.08|335.68|337.88|335.48|0
1651062180000|2022-04-27 12:23:00|338.5|336.1|339.12|336.72|339.12|336.72|338.29|335.89|0
1651062190000|2022-04-27 12:23:10|338.91|336.51|339.02|336.62|339.02|336.62|338.91|336.51|0
1651062200000|2022-04-27 12:23:20|339.12|336.72|339.44|337.04|339.44|337.04|338.91|336.51|0
1651062210000|2022-04-27 12:23:30|339.33|336.93|339.95|337.55|339.95|337.55|339.33|336.93|0
1651062220000|2022-04-27 12:23:40|340.16|337.76|340.37|337.97|340.37|337.97|340.16|337.76|0
1651062230000|2022-04-27 12:23:50|340.79|338.39|340.99|338.59|340.99|338.59|340.79|338.39|0
1651062240000|2022-04-27 12:24:00|340.79|338.39|340.89|338.49|340.89|338.49|340.58|338.18|0
1651062250000|2022-04-27 12:24:10|341.1|338.7|340.99|338.59|341.1|338.7|340.58|338.18|0
1651062260000|2022-04-27 12:24:20|341.2|338.8|341.52|339.12|341.52|339.12|340.99|338.59|0
1651062270000|2022-04-27 12:24:30|341.41|339.01|340.99|338.59|341.52|339.12|340.99|338.59|0
1651062280000|2022-04-27 12:24:40|340.58|338.18|340.37|337.97|340.58|338.18|340.37|337.97|0
1651062300000|2022-04-27 12:25:00|341.41|339.01|340.99|338.59|341.62|339.22|340.99|338.59|0
1651062310000|2022-04-27 12:25:10|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1651062320000|2022-04-27 12:25:20|340.99|338.59|341.62|339.22|341.62|339.22|340.99|338.59|0
1651062330000|2022-04-27 12:25:30|341.52|339.12|341.83|339.43|341.83|339.43|341.52|339.12|0
1651062340000|2022-04-27 12:25:40|341.62|339.22|342.14|339.74|342.24|339.84|341.62|339.22|0
1651062350000|2022-04-27 12:25:50|342.04|339.64|341.83|339.43|342.04|339.64|341.83|339.43|0
1651062360000|2022-04-27 12:26:00|341.52|339.12|341.41|339.01|341.52|339.12|341.2|338.8|0
1651062370000|2022-04-27 12:26:10|341.2|338.8|341.41|339.01|341.41|339.01|341.2|338.8|0
1651062380000|2022-04-27 12:26:20|341.62|339.22|341.83|339.43|342.04|339.64|341.62|339.22|0
1651062390000|2022-04-27 12:26:30|341.62|339.22|341.83|339.43|341.83|339.43|341.62|339.22|0
1651062400000|2022-04-27 12:26:40|341.11|338.71|341.25|338.85|341.88|339.48|341.11|338.71|0
1651062410000|2022-04-27 12:26:50|341.57|339.17|341.25|338.85|341.67|339.27|341.25|338.85|0
1651062420000|2022-04-27 12:27:00|341.15|338.75|341.04|338.64|341.15|338.75|341.04|338.64|0
1651062430000|2022-04-27 12:27:10|341.25|338.85|341.88|339.48|341.88|339.48|341.25|338.85|0
1651062440000|2022-04-27 12:27:20|342.3|339.9|342.09|339.69|342.3|339.9|342.09|339.69|0
1651062450000|2022-04-27 12:27:30|342.3|339.9|342.3|339.9|342.3|339.9|342.3|339.9|0
1651062460000|2022-04-27 12:27:40|342.09|339.69|342.09|339.69|342.09|339.69|341.78|339.38|0
1651062470000|2022-04-27 12:27:50|342.3|339.9|342.5|340.1|342.5|340.1|342.3|339.9|0
1651062480000|2022-04-27 12:28:00|342.3|339.9|342.09|339.69|342.3|339.9|342.09|339.69|0
1651062490000|2022-04-27 12:28:10|342.3|339.9|342.3|339.9|342.5|340.1|342.3|339.9|0
1651062500000|2022-04-27 12:28:20|342.09|339.69|341.88|339.48|342.09|339.69|341.88|339.48|0
1651062510000|2022-04-27 12:28:30|342.09|339.69|342.3|339.9|342.3|339.9|342.09|339.69|0
1651062520000|2022-04-27 12:28:40|342.09|339.69|341.78|339.38|342.09|339.69|341.78|339.38|0
1651062530000|2022-04-27 12:28:50|341.88|339.48|341.67|339.27|341.88|339.48|341.67|339.27|0
1651062540000|2022-04-27 12:29:00|341.88|339.48|342.09|339.69|342.09|339.69|341.88|339.48|0
1651062550000|2022-04-27 12:29:10|341.88|339.48|341.04|338.64|341.88|339.48|341.04|338.64|0
1651062560000|2022-04-27 12:29:20|340.84|338.44|340.42|338.02|340.84|338.44|340.42|338.02|0
1651062570000|2022-04-27 12:29:30|340.32|337.92|340.42|338.02|340.42|338.02|340.32|337.92|0
1651062580000|2022-04-27 12:29:40|340.32|337.92|339.79|337.39|340.32|337.92|339.79|337.39|0
1651062590000|2022-04-27 12:29:50|339.38|336.98|339.38|336.98|339.38|336.98|339.28|336.88|0
1651062600000|2022-04-27 12:30:00|339.69|337.29|339.38|336.98|339.69|337.29|339.38|336.98|0
1651062610000|2022-04-27 12:30:10|338.75|336.35|338.96|336.56|338.96|336.56|338.75|336.35|0
1651062620000|2022-04-27 12:30:20|338.86|336.46|338.55|336.15|338.96|336.56|338.55|336.15|0
1651062630000|2022-04-27 12:30:30|337.92|335.52|337.3|334.9|337.92|335.52|337.3|334.9|0
1651062640000|2022-04-27 12:30:40|337.51|335.11|338.13|335.73|338.13|335.73|337.51|335.11|0
1651062650000|2022-04-27 12:30:50|338.34|335.94|338.34|335.94|338.34|335.94|338.13|335.73|0
1651062660000|2022-04-27 12:31:00|338.54|336.14|338.75|336.35|338.75|336.35|338.54|336.14|0
1651062670000|2022-04-27 12:31:10|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1651062680000|2022-04-27 12:31:20|339.38|336.98|340.42|338.02|340.42|338.02|339.38|336.98|0
1651062690000|2022-04-27 12:31:30|340.11|337.71|339.79|337.39|340.11|337.71|339.69|337.29|0
1651062700000|2022-04-27 12:31:40|340.21|337.81|340|337.6|340.21|337.81|339.79|337.39|0
1651062710000|2022-04-27 12:31:50|339.9|337.5|338.96|336.56|339.9|337.5|338.96|336.56|0
1651062720000|2022-04-27 12:32:00|338.54|336.14|337.51|335.11|338.54|336.14|337.51|335.11|0
1651062730000|2022-04-27 12:32:10|337.71|335.31|337.51|335.11|337.71|335.31|337.51|335.11|0
1651062740000|2022-04-27 12:32:20|337.71|335.31|337.92|335.52|337.92|335.52|337.3|334.9|0
1651062750000|2022-04-27 12:32:30|338.34|335.94|338.96|336.56|338.96|336.56|338.34|335.94|0
1651062760000|2022-04-27 12:32:40|339.17|336.77|339.38|336.98|339.79|337.39|339.17|336.77|0
1651062770000|2022-04-27 12:32:50|339.48|337.08|340.42|338.02|340.42|338.02|339.48|337.08|0
1651062780000|2022-04-27 12:33:00|340.62|338.22|340.62|338.22|340.62|338.22|340.42|338.02|0
1651062790000|2022-04-27 12:33:10|341.04|338.64|342.08|339.68|342.08|339.68|341.04|338.64|0
1651062800000|2022-04-27 12:33:20|342.5|340.1|343.76|341.36|343.97|341.57|342.5|340.1|0
1651062810000|2022-04-27 12:33:30|344.17|341.77|343.97|341.57|344.17|341.77|343.97|341.57|0
1651062820000|2022-04-27 12:33:40|344.17|341.77|344.49|342.09|344.49|342.09|344.17|341.77|0
1651062830000|2022-04-27 12:33:50|344.38|341.98|344.38|341.98|344.38|341.98|343.97|341.57|0
1651062840000|2022-04-27 12:34:00|344.59|342.19|343.96|341.56|344.59|342.19|343.96|341.56|0
1651062860000|2022-04-27 12:34:20|344.07|341.67|344.28|341.88|344.38|341.98|343.76|341.36|0
1651062870000|2022-04-27 12:34:30|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1651062880000|2022-04-27 12:34:40|344.28|341.88|343.96|341.56|344.59|342.19|343.96|341.56|0
1651062890000|2022-04-27 12:34:50|344.07|341.67|343.96|341.56|344.17|341.77|343.96|341.56|0
1651062900000|2022-04-27 12:35:00|343.13|340.73|342.71|340.31|343.34|340.94|342.71|340.31|0
1651062910000|2022-04-27 12:35:10|342.92|340.52|343.76|341.36|343.76|341.36|342.92|340.52|0
1651062920000|2022-04-27 12:35:20|343.55|341.15|344.59|342.19|344.59|342.19|343.55|341.15|0
1651062930000|2022-04-27 12:35:30|344.38|341.98|343.96|341.56|344.38|341.98|343.96|341.56|0
1651062940000|2022-04-27 12:35:40|344.17|341.77|344.17|341.77|344.28|341.88|344.17|341.77|0
1651062950000|2022-04-27 12:35:50|344.38|341.98|344.59|342.19|344.59|342.19|344.38|341.98|0
1651062960000|2022-04-27 12:36:00|344.49|342.09|343.55|341.15|344.49|342.09|343.55|341.15|0
1651062970000|2022-04-27 12:36:10|343.96|341.56|343.75|341.35|344.17|341.77|343.75|341.35|0
1651062980000|2022-04-27 12:36:20|343.96|341.56|343.55|341.15|343.96|341.56|343.55|341.15|0
1651062990000|2022-04-27 12:36:30|343.75|341.35|343.13|340.73|343.75|341.35|343.13|340.73|0
1651063000000|2022-04-27 12:36:40|343.75|341.35|343.75|341.35|343.75|341.35|343.55|341.15|0
1651063010000|2022-04-27 12:36:50|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1651063020000|2022-04-27 12:37:00|343.75|341.35|343.13|340.73|343.96|341.56|343.13|340.73|0
1651063030000|2022-04-27 12:37:10|343.34|340.94|343.34|340.94|343.55|341.15|343.34|340.94|0
1651063040000|2022-04-27 12:37:20|343.55|341.15|342.4|340|343.55|341.15|342.4|340|0
1651063050000|2022-04-27 12:37:30|341.87|339.47|341.04|338.64|341.87|339.47|340.21|337.81|0
1651063060000|2022-04-27 12:37:40|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1651063070000|2022-04-27 12:37:50|340.62|338.22|340.83|338.43|340.83|338.43|340.41|338.01|0
1651063080000|2022-04-27 12:38:00|341.04|338.64|341.04|338.64|341.25|338.85|341.04|338.64|0
1651063090000|2022-04-27 12:38:10|341.46|339.06|341.46|339.06|341.46|339.06|341.25|338.85|0
1651063100000|2022-04-27 12:38:20|341.66|339.26|343.13|340.73|343.13|340.73|341.66|339.26|0
1651063110000|2022-04-27 12:38:30|342.82|340.42|342.29|339.89|342.82|340.42|342.29|339.89|0
1651063120000|2022-04-27 12:38:40|342.08|339.68|342.08|339.68|342.08|339.68|342.08|339.68|0
1651063130000|2022-04-27 12:38:50|341.87|339.47|340.83|338.43|341.87|339.47|340.83|338.43|0
1651063140000|2022-04-27 12:39:00|340|337.6|338.86|336.46|340|337.6|338.75|336.35|0
1651063150000|2022-04-27 12:39:10|339.58|337.18|339.37|336.97|339.58|337.18|339.37|336.97|0
1651063160000|2022-04-27 12:39:20|339.58|337.18|339.69|337.29|339.79|337.39|339.37|336.97|0
1651063170000|2022-04-27 12:39:30|339.79|337.39|338.96|336.56|339.79|337.39|338.96|336.56|0
1651063180000|2022-04-27 12:39:40|338.75|336.35|339.48|337.08|339.48|337.08|338.75|336.35|0
1651063190000|2022-04-27 12:39:50|339.37|336.97|339.16|336.76|339.37|336.97|339.16|336.76|0
1651104000000|2022-04-28 00:00:00|318.21|315.41|318.62|315.82|318.62|315.82|318.21|315.41|0
1651104010000|2022-04-28 00:00:10|318.82|316.02|318.82|316.02|318.82|316.02|318.72|315.92|0
1651104020000|2022-04-28 00:00:20|318.62|315.82|318.21|315.41|318.62|315.82|318.21|315.41|0
1651104030000|2022-04-28 00:00:30|318.31|315.51|318.62|315.82|318.62|315.82|318.31|315.51|0
1651104040000|2022-04-28 00:00:40|318.82|316.02|318.82|316.02|318.82|316.02|318.82|316.02|0
1651104060000|2022-04-28 00:01:00|318.62|315.82|318.82|316.02|318.82|316.02|318.62|315.82|0
1651104070000|2022-04-28 00:01:10|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1651104080000|2022-04-28 00:01:20|318.41|315.61|318.82|316.02|318.82|316.02|318.41|315.61|0
1651104090000|2022-04-28 00:01:30|318.62|315.82|319.64|316.84|319.64|316.84|318.62|315.82|0
1651104100000|2022-04-28 00:01:40|319.84|317.04|320.04|317.24|320.04|317.24|319.84|317.04|0
1651104110000|2022-04-28 00:01:50|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1651104120000|2022-04-28 00:02:00|320.04|317.24|320.25|317.45|320.25|317.45|320.04|317.24|0
1651104130000|2022-04-28 00:02:10|320.45|317.65|320.45|317.65|320.45|317.65|320.45|317.65|0
1651104140000|2022-04-28 00:02:20|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1651104150000|2022-04-28 00:02:30|319.64|316.84|319.74|316.94|319.74|316.94|319.64|316.84|0
1651104160000|2022-04-28 00:02:40|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1651104170000|2022-04-28 00:02:50|319.54|316.74|319.43|316.63|319.54|316.74|319.43|316.63|0
1651104180000|2022-04-28 00:03:00|319.84|317.04|320.25|317.45|320.25|317.45|319.84|317.04|0
1651104190000|2022-04-28 00:03:10|320.15|317.35|320.25|317.45|320.25|317.45|320.04|317.24|0
1651104200000|2022-04-28 00:03:20|320.04|317.24|320.25|317.45|320.25|317.45|320.04|317.24|0
1651104210000|2022-04-28 00:03:30|320.04|317.24|320.25|317.45|320.25|317.45|320.04|317.24|0
1651104220000|2022-04-28 00:03:40|320.35|317.55|319.84|317.04|320.35|317.55|319.84|317.04|0
1651104230000|2022-04-28 00:03:50|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1651104240000|2022-04-28 00:04:00|319.63|316.83|319.84|317.04|320.04|317.24|319.63|316.83|0
1651104250000|2022-04-28 00:04:10|319.63|316.83|319.63|316.83|319.84|317.04|319.63|316.83|0
1651104260000|2022-04-28 00:04:20|319.43|316.63|319.63|316.83|319.63|316.83|319.43|316.63|0
1651104270000|2022-04-28 00:04:30|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1651104280000|2022-04-28 00:04:40|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1651104290000|2022-04-28 00:04:50|320.45|317.65|320.86|318.06|320.86|318.06|320.45|317.65|0
1651104300000|2022-04-28 00:05:00|321.27|318.47|321.06|318.26|321.27|318.47|321.06|318.26|0
1651104310000|2022-04-28 00:05:10|320.86|318.06|320.86|318.06|320.97|318.17|320.86|318.06|0
1651104320000|2022-04-28 00:05:20|320.97|318.17|320.66|317.86|320.97|318.17|320.66|317.86|0
1651104330000|2022-04-28 00:05:30|320.76|317.96|320.25|317.45|320.76|317.96|320.25|317.45|0
1651104340000|2022-04-28 00:05:40|320.45|317.65|320.04|317.24|320.45|317.65|320.04|317.24|0
1651104350000|2022-04-28 00:05:50|320.25|317.45|320.25|317.45|320.25|317.45|320.04|317.24|0
1651104360000|2022-04-28 00:06:00|320.45|317.65|320.86|318.06|320.86|318.06|320.45|317.65|0
1651104370000|2022-04-28 00:06:10|320.76|317.96|320.86|318.06|320.86|318.06|320.65|317.85|0
1651104380000|2022-04-28 00:06:20|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1651104400000|2022-04-28 00:06:40|320.56|317.76|320.45|317.65|320.56|317.76|320.45|317.65|0
1651104410000|2022-04-28 00:06:50|320.56|317.76|320.45|317.65|320.56|317.76|320.45|317.65|0
1651104420000|2022-04-28 00:07:00|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1651104430000|2022-04-28 00:07:10|320.35|317.55|320.25|317.45|320.35|317.55|320.25|317.45|0
1651104440000|2022-04-28 00:07:20|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1651104450000|2022-04-28 00:07:30|319.84|317.04|320.04|317.24|320.04|317.24|319.84|317.04|0
1651104460000|2022-04-28 00:07:40|319.94|317.14|320.25|317.45|320.25|317.45|319.94|317.14|0
1651104480000|2022-04-28 00:08:00|320.45|317.65|320.24|317.44|320.45|317.65|320.24|317.44|0
1651104490000|2022-04-28 00:08:10|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1651104500000|2022-04-28 00:08:20|320.15|317.35|319.84|317.04|320.15|317.35|319.84|317.04|0
1651104510000|2022-04-28 00:08:30|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1651104520000|2022-04-28 00:08:40|319.84|317.04|319.63|316.83|319.84|317.04|319.63|316.83|0
1651104530000|2022-04-28 00:08:50|319.43|316.63|319.33|316.53|319.43|316.63|319.33|316.53|0
1651104540000|2022-04-28 00:09:00|319.22|316.42|319.63|316.83|319.63|316.83|319.22|316.42|0
1651104550000|2022-04-28 00:09:10|319.84|317.04|320.04|317.24|320.04|317.24|319.84|317.04|0
1651104560000|2022-04-28 00:09:20|320.15|317.35|320.45|317.65|320.45|317.65|320.15|317.35|0
1651104570000|2022-04-28 00:09:30|320.35|317.55|320.24|317.44|320.35|317.55|320.24|317.44|0
1651104580000|2022-04-28 00:09:40|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1651104590000|2022-04-28 00:09:50|319.84|317.04|320.04|317.24|320.04|317.24|319.84|317.04|0
1651104600000|2022-04-28 00:10:00|320.15|317.35|320.04|317.24|320.15|317.35|320.04|317.24|0
1651104610000|2022-04-28 00:10:10|320.24|317.44|320.15|317.35|320.24|317.44|320.04|317.24|0
1651104620000|2022-04-28 00:10:20|320.04|317.24|319.94|317.14|320.04|317.24|319.94|317.14|0
1651104630000|2022-04-28 00:10:30|319.84|317.04|319.63|316.83|319.84|317.04|319.63|316.83|0
1651104650000|2022-04-28 00:10:50|319.74|316.94|319.83|317.03|319.83|317.03|319.63|316.83|0
1651104660000|2022-04-28 00:11:00|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1651104670000|2022-04-28 00:11:10|319.83|317.03|320.04|317.24|320.04|317.24|319.83|317.03|0
1651104680000|2022-04-28 00:11:20|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1651104690000|2022-04-28 00:11:30|320.04|317.24|319.83|317.03|320.04|317.24|319.83|317.03|0
1651104710000|2022-04-28 00:11:50|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1651104720000|2022-04-28 00:12:00|319.63|316.83|320.04|317.24|320.04|317.24|319.63|316.83|0
1651104730000|2022-04-28 00:12:10|319.83|317.03|320.04|317.24|320.04|317.24|319.83|317.03|0
1651104740000|2022-04-28 00:12:20|320.24|317.44|320.14|317.34|320.24|317.44|320.14|317.34|0
1651104750000|2022-04-28 00:12:30|320.24|317.44|320.24|317.44|320.24|317.44|320.14|317.34|0
1651104760000|2022-04-28 00:12:40|320.45|317.65|320.24|317.44|320.45|317.65|320.24|317.44|0
1651104770000|2022-04-28 00:12:50|320.04|317.24|319.83|317.03|320.04|317.24|319.83|317.03|0
1651104790000|2022-04-28 00:13:10|319.63|316.83|319.83|317.03|319.83|317.03|319.63|316.83|0
1651104800000|2022-04-28 00:13:20|319.63|316.83|319.83|317.03|319.83|317.03|319.63|316.83|0
1651104810000|2022-04-28 00:13:30|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1651104820000|2022-04-28 00:13:40|319.83|317.03|319.83|317.03|319.83|317.03|319.74|316.94|0
1651104830000|2022-04-28 00:13:50|319.74|316.94|319.83|317.03|319.83|317.03|319.74|316.94|0
1651104840000|2022-04-28 00:14:00|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1651104850000|2022-04-28 00:14:10|320.04|317.24|319.83|317.03|320.04|317.24|319.83|317.03|0
1651104870000|2022-04-28 00:14:30|319.63|316.83|319.83|317.03|319.83|317.03|319.63|316.83|0
1651104880000|2022-04-28 00:14:40|319.63|316.83|319.73|316.93|319.73|316.93|319.63|316.83|0
1651104890000|2022-04-28 00:14:50|319.63|316.83|320.04|317.24|320.04|317.24|319.63|316.83|0
1651104900000|2022-04-28 00:15:00|320.65|317.85|320.45|317.65|320.85|318.05|320.45|317.65|0
1651104910000|2022-04-28 00:15:10|320.85|318.05|321.06|318.26|321.06|318.26|320.85|318.05|0
1651104920000|2022-04-28 00:15:20|321.26|318.46|321.47|318.67|321.47|318.67|321.26|318.46|0
1651104930000|2022-04-28 00:15:30|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1651104940000|2022-04-28 00:15:40|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1651104950000|2022-04-28 00:15:50|321.37|318.57|321.47|318.67|321.47|318.67|321.26|318.46|0
1651104960000|2022-04-28 00:16:00|321.67|318.87|321.67|318.87|321.67|318.87|321.47|318.67|0
1651104970000|2022-04-28 00:16:10|322.49|319.69|322.08|319.28|322.49|319.69|322.08|319.28|0
1651104980000|2022-04-28 00:16:20|321.98|319.18|322.49|319.69|322.49|319.69|321.98|319.18|0
1651104990000|2022-04-28 00:16:30|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1651105000000|2022-04-28 00:16:40|322.49|319.69|322.7|319.9|322.7|319.9|322.49|319.69|0
1651105010000|2022-04-28 00:16:50|322.6|319.8|322.7|319.9|322.7|319.9|322.49|319.69|0
1651105020000|2022-04-28 00:17:00|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1651105030000|2022-04-28 00:17:10|322.29|319.49|322.29|319.49|322.39|319.59|322.29|319.49|0
1651105040000|2022-04-28 00:17:20|322.49|319.69|322.7|319.9|322.7|319.9|322.49|319.69|0
1651105060000|2022-04-28 00:17:40|322.8|320|322.7|319.9|322.9|320.1|322.7|319.9|0
1651105070000|2022-04-28 00:17:50|322.9|320.1|322.7|319.9|322.9|320.1|322.7|319.9|0
1651105080000|2022-04-28 00:18:00|323.11|320.31|323.01|320.21|323.11|320.31|322.9|320.1|0
1651105090000|2022-04-28 00:18:10|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1651105100000|2022-04-28 00:18:20|323.31|320.51|323.11|320.31|323.31|320.51|323.11|320.31|0
1651105110000|2022-04-28 00:18:30|323.31|320.51|323.01|320.21|323.31|320.51|323.01|320.21|0
1651105120000|2022-04-28 00:18:40|322.9|320.1|322.9|320.1|323.11|320.31|322.9|320.1|0
1651105130000|2022-04-28 00:18:50|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1651105140000|2022-04-28 00:19:00|322.9|320.1|323.31|320.51|323.31|320.51|322.9|320.1|0
1651105150000|2022-04-28 00:19:10|323.52|320.72|323.31|320.51|323.52|320.72|323.21|320.41|0
1651105160000|2022-04-28 00:19:20|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1651105170000|2022-04-28 00:19:30|323.31|320.51|323.1|320.3|323.31|320.51|323.1|320.3|0
1651105180000|2022-04-28 00:19:40|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1651105200000|2022-04-28 00:20:00|323.21|320.41|323.51|320.71|323.51|320.71|323.21|320.41|0
1651105210000|2022-04-28 00:20:10|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1651105220000|2022-04-28 00:20:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1651105230000|2022-04-28 00:20:30|324.13|321.33|324.03|321.23|324.13|321.33|323.93|321.13|0
1651105240000|2022-04-28 00:20:40|323.93|321.13|323.93|321.13|323.93|321.13|323.83|321.03|0
1651105250000|2022-04-28 00:20:50|323.92|321.12|324.13|321.33|324.13|321.33|323.92|321.12|0
1651105260000|2022-04-28 00:21:00|324.34|321.54|323.92|321.12|324.34|321.54|323.92|321.12|0
1651105270000|2022-04-28 00:21:10|323.72|320.92|324.34|321.54|324.34|321.54|323.72|320.92|0
1651105280000|2022-04-28 00:21:20|324.13|321.33|324.34|321.54|324.34|321.54|324.13|321.33|0
1651105290000|2022-04-28 00:21:30|324.13|321.33|324.75|321.95|324.75|321.95|324.13|321.33|0
1651105310000|2022-04-28 00:21:50|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1651105320000|2022-04-28 00:22:00|324.75|321.95|324.75|321.95|324.75|321.95|324.54|321.74|0
1651105330000|2022-04-28 00:22:10|324.95|322.15|324.75|321.95|324.95|322.15|324.75|321.95|0
1651105360000|2022-04-28 00:22:40|324.95|322.15|324.75|321.95|324.95|322.15|324.75|321.95|0
1651105370000|2022-04-28 00:22:50|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1651105380000|2022-04-28 00:23:00|325.16|322.36|325.16|322.36|325.16|322.36|325.16|322.36|0
1651105390000|2022-04-28 00:23:10|324.95|322.15|325.16|322.36|325.16|322.36|324.95|322.15|0
1651105400000|2022-04-28 00:23:20|325.36|322.56|325.16|322.36|325.36|322.56|325.16|322.36|0
1651105420000|2022-04-28 00:23:40|325.26|322.46|325.36|322.56|325.36|322.56|325.26|322.46|0
1651105430000|2022-04-28 00:23:50|325.26|322.46|325.16|322.36|325.26|322.46|325.16|322.36|0
1651105440000|2022-04-28 00:24:00|325.26|322.46|325.16|322.36|325.26|322.46|325.16|322.36|0
1651105450000|2022-04-28 00:24:10|325.26|322.46|325.36|322.56|325.36|322.56|325.26|322.46|0
1651105460000|2022-04-28 00:24:20|325.16|322.36|324.95|322.15|325.16|322.36|324.95|322.15|0
1651105470000|2022-04-28 00:24:30|325.16|322.36|324.95|322.15|325.16|322.36|324.95|322.15|0
1651105480000|2022-04-28 00:24:40|325.16|322.36|325.16|322.36|325.16|322.36|325.06|322.26|0
1651105490000|2022-04-28 00:24:50|325.06|322.26|324.95|322.15|325.06|322.26|324.95|322.15|0
1651105500000|2022-04-28 00:25:00|325.16|322.36|325.16|322.36|325.16|322.36|325.06|322.26|0
1651105510000|2022-04-28 00:25:10|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1651105520000|2022-04-28 00:25:20|324.74|321.94|324.74|321.94|324.85|322.05|324.54|321.74|0
1651105530000|2022-04-28 00:25:30|324.54|321.74|324.54|321.74|324.65|321.85|324.54|321.74|0
1651105540000|2022-04-28 00:25:40|324.65|321.85|324.54|321.74|324.65|321.85|324.54|321.74|0
1651105550000|2022-04-28 00:25:50|324.33|321.53|324.54|321.74|324.54|321.74|324.33|321.53|0
1651105560000|2022-04-28 00:26:00|324.65|321.85|324.74|321.94|324.74|321.94|324.65|321.85|0
1651105570000|2022-04-28 00:26:10|324.54|321.74|324.74|321.94|324.74|321.94|324.54|321.74|0
1651105580000|2022-04-28 00:26:20|324.65|321.85|324.74|321.94|324.74|321.94|324.65|321.85|0
1651105590000|2022-04-28 00:26:30|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1651105610000|2022-04-28 00:26:50|325.15|322.35|325.15|322.35|325.36|322.56|325.15|322.35|0
1651105630000|2022-04-28 00:27:10|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1651105640000|2022-04-28 00:27:20|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1651105660000|2022-04-28 00:27:40|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1651105670000|2022-04-28 00:27:50|324.33|321.53|324.44|321.64|324.44|321.64|324.33|321.53|0
1651105680000|2022-04-28 00:28:00|324.33|321.53|324.54|321.74|324.74|321.94|324.33|321.53|0
1651105690000|2022-04-28 00:28:10|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1651105700000|2022-04-28 00:28:20|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1651105710000|2022-04-28 00:28:30|324.23|321.43|324.13|321.33|324.23|321.43|324.13|321.33|0
1651105730000|2022-04-28 00:28:50|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1651105740000|2022-04-28 00:29:00|324.03|321.23|323.72|320.92|324.03|321.23|323.72|320.92|0
1651105750000|2022-04-28 00:29:10|323.51|320.71|323.51|320.71|323.62|320.82|323.3|320.5|0
1651105760000|2022-04-28 00:29:20|323.3|320.5|323.51|320.71|323.51|320.71|323.3|320.5|0
1651105770000|2022-04-28 00:29:30|323.72|320.92|323.82|321.02|323.82|321.02|323.72|320.92|0
1651105780000|2022-04-28 00:29:40|323.92|321.12|324.33|321.53|324.33|321.53|323.92|321.12|0
1651105790000|2022-04-28 00:29:50|324.54|321.74|324.54|321.74|324.64|321.84|324.54|321.74|0
1651105800000|2022-04-28 00:30:00|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1651105810000|2022-04-28 00:30:10|325.15|322.35|325.36|322.56|325.36|322.56|325.15|322.35|0
1651105820000|2022-04-28 00:30:20|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1651105830000|2022-04-28 00:30:30|324.95|322.15|324.95|322.15|325.05|322.25|324.95|322.15|0
1651105840000|2022-04-28 00:30:40|324.85|322.05|325.36|322.56|325.36|322.56|324.85|322.05|0
1651105850000|2022-04-28 00:30:50|325.56|322.76|325.77|322.97|325.77|322.97|325.56|322.76|0
1651105860000|2022-04-28 00:31:00|325.98|323.18|325.77|322.97|325.98|323.18|325.77|322.97|0
1651105870000|2022-04-28 00:31:10|325.56|322.76|325.56|322.76|325.56|322.76|325.36|322.56|0
1651105890000|2022-04-28 00:31:30|325.77|322.97|325.36|322.56|325.77|322.97|325.36|322.56|0
1651105900000|2022-04-28 00:31:40|325.26|322.46|324.95|322.15|325.26|322.46|324.95|322.15|0
1651105910000|2022-04-28 00:31:50|324.74|321.94|324.33|321.53|324.74|321.94|324.33|321.53|0
1651105920000|2022-04-28 00:32:00|324.54|321.74|324.85|322.05|324.85|322.05|324.54|321.74|0
1651105930000|2022-04-28 00:32:10|324.74|321.94|324.54|321.74|324.74|321.94|324.54|321.74|0
1651105940000|2022-04-28 00:32:20|324.44|321.64|324.54|321.74|324.54|321.74|324.33|321.53|0
1651105950000|2022-04-28 00:32:30|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1651105960000|2022-04-28 00:32:40|324.12|321.32|323.92|321.12|324.12|321.32|323.92|321.12|0
1651105970000|2022-04-28 00:32:50|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1651105980000|2022-04-28 00:33:00|323.92|321.12|323.51|320.71|323.92|321.12|323.51|320.71|0
1651105990000|2022-04-28 00:33:10|323.3|320.5|323.1|320.3|323.3|320.5|323.1|320.3|0
1651106000000|2022-04-28 00:33:20|323.3|320.5|323.3|320.5|323.41|320.61|323.3|320.5|0
1651106010000|2022-04-28 00:33:30|323.2|320.4|323.51|320.71|323.51|320.71|323.2|320.4|0
1651106020000|2022-04-28 00:33:40|323.71|320.91|323.92|321.12|323.92|321.12|323.71|320.91|0
1651106030000|2022-04-28 00:33:50|323.82|321.02|323.71|320.91|323.82|321.02|323.71|320.91|0
1651106040000|2022-04-28 00:34:00|323.82|321.02|324.12|321.32|324.12|321.32|323.82|321.02|0
1651106050000|2022-04-28 00:34:10|323.92|321.12|323.92|321.12|324.12|321.32|323.92|321.12|0
1651106060000|2022-04-28 00:34:20|324.12|321.32|323.92|321.12|324.12|321.32|323.92|321.12|0
1651106070000|2022-04-28 00:34:30|324.02|321.22|324.02|321.22|324.02|321.22|323.92|321.12|0
1651106080000|2022-04-28 00:34:40|323.92|321.12|323.71|320.91|323.92|321.12|323.71|320.91|0
1651106090000|2022-04-28 00:34:50|323.51|320.71|323.82|321.02|323.82|321.02|323.51|320.71|0
1651106100000|2022-04-28 00:35:00|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1651106110000|2022-04-28 00:35:10|323.71|320.91|323.51|320.71|323.71|320.91|323.51|320.71|0
1651106120000|2022-04-28 00:35:20|323.61|320.81|322.69|319.89|323.61|320.81|322.69|319.89|0
1651106130000|2022-04-28 00:35:30|323|320.2|322.89|320.09|323|320.2|322.89|320.09|0
1651106140000|2022-04-28 00:35:40|322.69|319.89|322.59|319.79|322.69|319.89|322.59|319.79|0
1651106150000|2022-04-28 00:35:50|322.69|319.89|322.38|319.58|322.69|319.89|322.38|319.58|0
1651106160000|2022-04-28 00:36:00|322.48|319.68|322.18|319.38|322.69|319.89|322.07|319.27|0
1651106170000|2022-04-28 00:36:10|322.28|319.48|322.28|319.48|322.48|319.68|322.28|319.48|0
1651106180000|2022-04-28 00:36:20|322.18|319.38|322.07|319.27|322.18|319.38|322.07|319.27|0
1651106190000|2022-04-28 00:36:30|321.97|319.17|322.18|319.38|322.18|319.38|321.97|319.17|0
1651106200000|2022-04-28 00:36:40|322.38|319.58|322.48|319.68|322.48|319.68|322.38|319.58|0
1651106210000|2022-04-28 00:36:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1651106220000|2022-04-28 00:37:00|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1651106230000|2022-04-28 00:37:10|322.69|319.89|322.69|319.89|322.69|319.89|322.59|319.79|0
1651106250000|2022-04-28 00:37:30|322.89|320.09|322.69|319.89|322.89|320.09|322.69|319.89|0
1651106260000|2022-04-28 00:37:40|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1651106270000|2022-04-28 00:37:50|322.38|319.58|322.27|319.47|322.38|319.58|322.27|319.47|0
1651106280000|2022-04-28 00:38:00|322.48|319.68|322.27|319.47|322.48|319.68|322.27|319.47|0
1651106290000|2022-04-28 00:38:10|322.18|319.38|322.27|319.47|322.27|319.47|322.18|319.38|0
1651106310000|2022-04-28 00:38:30|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1651106320000|2022-04-28 00:38:40|322.59|319.79|322.48|319.68|322.68|319.88|322.48|319.68|0
1651106330000|2022-04-28 00:38:50|322.59|319.79|322.48|319.68|322.59|319.79|322.48|319.68|0
1651106350000|2022-04-28 00:39:10|322.59|319.79|322.68|319.88|322.68|319.88|322.59|319.79|0
1651106360000|2022-04-28 00:39:20|322.59|319.79|322.27|319.47|322.68|319.88|322.27|319.47|0
1651106380000|2022-04-28 00:39:40|322.07|319.27|321.97|319.17|322.27|319.47|321.97|319.17|0
1651106390000|2022-04-28 00:39:50|322.07|319.27|322.07|319.27|322.07|319.27|321.97|319.17|0
1651106400000|2022-04-28 00:40:00|322.18|319.38|321.97|319.17|322.27|319.47|321.97|319.17|0
1651106410000|2022-04-28 00:40:10|322.07|319.27|322.07|319.27|322.27|319.47|322.07|319.27|0
1651106420000|2022-04-28 00:40:20|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1651106440000|2022-04-28 00:40:40|322.07|319.27|322.18|319.38|322.18|319.38|322.07|319.27|0
1651106450000|2022-04-28 00:40:50|321.97|319.17|322.07|319.27|322.07|319.27|321.97|319.17|0
1651106460000|2022-04-28 00:41:00|321.97|319.17|321.66|318.86|321.97|319.17|321.66|318.86|0
1651106470000|2022-04-28 00:41:10|321.56|318.76|321.45|318.65|321.56|318.76|321.45|318.65|0
1651106480000|2022-04-28 00:41:20|321.25|318.45|321.15|318.35|321.25|318.45|321.15|318.35|0
1651106490000|2022-04-28 00:41:30|321.04|318.24|320.84|318.04|321.04|318.24|320.84|318.04|0
1651106500000|2022-04-28 00:41:40|320.64|317.84|321.04|318.24|321.04|318.24|320.64|317.84|0
1651106520000|2022-04-28 00:42:00|320.84|318.04|320.64|317.84|320.84|318.04|320.64|317.84|0
1651106530000|2022-04-28 00:42:10|320.23|317.43|319.92|317.12|320.23|317.43|319.92|317.12|0
1651106540000|2022-04-28 00:42:20|320.23|317.43|319.2|316.4|320.23|317.43|319.2|316.4|0
1651106550000|2022-04-28 00:42:30|319.4|316.6|320.02|317.22|320.02|317.22|319.4|316.6|0
1651106560000|2022-04-28 00:42:40|320.23|317.43|320.02|317.22|320.23|317.43|320.02|317.22|0
1651106580000|2022-04-28 00:43:00|319.82|317.02|320.43|317.63|320.43|317.63|319.82|317.02|0
1651106590000|2022-04-28 00:43:10|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1651106600000|2022-04-28 00:43:20|320.43|317.63|320.54|317.74|320.54|317.74|320.43|317.63|0
1651106610000|2022-04-28 00:43:30|320.43|317.63|320.84|318.04|320.84|318.04|320.43|317.63|0
1651106620000|2022-04-28 00:43:40|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1651106630000|2022-04-28 00:43:50|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1651106640000|2022-04-28 00:44:00|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1651106660000|2022-04-28 00:44:20|320.84|318.04|320.63|317.83|320.84|318.04|320.63|317.83|0
1651106670000|2022-04-28 00:44:30|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1651106690000|2022-04-28 00:44:50|320.63|317.83|320.84|318.04|320.84|318.04|320.63|317.83|0
1651106700000|2022-04-28 00:45:00|321.04|318.24|320.43|317.63|321.04|318.24|320.43|317.63|0
1651106710000|2022-04-28 00:45:10|320.54|317.74|320.63|317.83|320.63|317.83|320.54|317.74|0
1651106720000|2022-04-28 00:45:20|320.43|317.63|320.43|317.63|320.43|317.63|320.43|317.63|0
1651106730000|2022-04-28 00:45:30|320.54|317.74|320.94|318.14|320.94|318.14|320.54|317.74|0
1651106740000|2022-04-28 00:45:40|321.04|318.24|321.25|318.45|321.25|318.45|321.04|318.24|0
1651106750000|2022-04-28 00:45:50|321.15|318.35|321.04|318.24|321.15|318.35|321.04|318.24|0
1651106760000|2022-04-28 00:46:00|320.84|318.04|320.63|317.83|320.84|318.04|320.63|317.83|0
1651106770000|2022-04-28 00:46:10|320.54|317.74|320.22|317.42|320.54|317.74|320.22|317.42|0
1651106780000|2022-04-28 00:46:20|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1651106790000|2022-04-28 00:46:30|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1651106800000|2022-04-28 00:46:40|320.33|317.53|320.22|317.42|320.33|317.53|320.22|317.42|0
1651106810000|2022-04-28 00:46:50|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1651106820000|2022-04-28 00:47:00|320.22|317.42|320.13|317.33|320.22|317.42|320.13|317.33|0
1651106830000|2022-04-28 00:47:10|320.22|317.42|320.13|317.33|320.22|317.42|320.13|317.33|0
1651106840000|2022-04-28 00:47:20|320.02|317.22|320.02|317.22|320.22|317.42|320.02|317.22|0
1651106850000|2022-04-28 00:47:30|320.22|317.42|320.02|317.22|320.22|317.42|320.02|317.22|0
1651106860000|2022-04-28 00:47:40|319.81|317.01|320.02|317.22|320.02|317.22|319.81|317.01|0
1651106870000|2022-04-28 00:47:50|319.92|317.12|319.81|317.01|319.92|317.12|319.81|317.01|0
1651106880000|2022-04-28 00:48:00|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1651106890000|2022-04-28 00:48:10|319.81|317.01|320.02|317.22|320.02|317.22|319.61|316.81|0
1651106910000|2022-04-28 00:48:30|320.12|317.32|320.02|317.22|320.22|317.42|320.02|317.22|0
1651106920000|2022-04-28 00:48:40|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1651106950000|2022-04-28 00:49:10|320.43|317.63|320.33|317.53|320.43|317.63|320.33|317.53|0
1651106960000|2022-04-28 00:49:20|320.43|317.63|320.63|317.83|320.63|317.83|320.43|317.63|0
1651106970000|2022-04-28 00:49:30|320.74|317.94|320.84|318.04|320.84|318.04|320.74|317.94|0
1651106980000|2022-04-28 00:49:40|320.63|317.83|320.43|317.63|320.63|317.83|320.43|317.63|0
1651106990000|2022-04-28 00:49:50|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1651107000000|2022-04-28 00:50:00|320.43|317.63|320.53|317.73|320.53|317.73|320.43|317.63|0
1651107010000|2022-04-28 00:50:10|320.63|317.83|320.43|317.63|320.63|317.83|320.43|317.63|0
1651107020000|2022-04-28 00:50:20|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1651107030000|2022-04-28 00:50:30|320.43|317.63|320.22|317.42|320.43|317.63|320.22|317.42|0
1651107040000|2022-04-28 00:50:40|320.43|317.63|320.43|317.63|320.43|317.63|320.43|317.63|0
1651107070000|2022-04-28 00:51:10|320.22|317.42|320.43|317.63|320.43|317.63|320.22|317.42|0
1651107080000|2022-04-28 00:51:20|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1651107090000|2022-04-28 00:51:30|319.81|317.01|320.02|317.22|320.02|317.22|319.81|317.01|0
1651107100000|2022-04-28 00:51:40|320.22|317.42|320.12|317.32|320.22|317.42|320.12|317.32|0
1651107110000|2022-04-28 00:51:50|320.22|317.42|320.02|317.22|320.22|317.42|320.02|317.22|0
1651107120000|2022-04-28 00:52:00|319.92|317.12|320.02|317.22|320.02|317.22|319.92|317.12|0
1651107130000|2022-04-28 00:52:10|319.81|317.01|320.02|317.22|320.02|317.22|319.81|317.01|0
1651107140000|2022-04-28 00:52:20|320.12|317.32|320.02|317.22|320.22|317.42|320.02|317.22|0
1651107150000|2022-04-28 00:52:30|319.81|317.01|319.61|316.81|319.81|317.01|319.61|316.81|0
1651107160000|2022-04-28 00:52:40|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1651107180000|2022-04-28 00:53:00|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1651107190000|2022-04-28 00:53:10|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1651107210000|2022-04-28 00:53:30|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1651107220000|2022-04-28 00:53:40|319.51|316.71|319.61|316.81|319.61|316.81|319.51|316.71|0
1651107230000|2022-04-28 00:53:50|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1651107250000|2022-04-28 00:54:10|319.2|316.4|318.99|316.19|319.2|316.4|318.99|316.19|0
1651107260000|2022-04-28 00:54:20|318.79|315.99|318.99|316.19|318.99|316.19|318.59|315.79|0
1651107270000|2022-04-28 00:54:30|318.79|315.99|318.9|316.1|318.9|316.1|318.79|315.99|0
1651107280000|2022-04-28 00:54:40|318.79|315.99|318.79|315.99|319.2|316.4|318.79|315.99|0
1651107300000|2022-04-28 00:55:00|318.59|315.79|318.99|316.19|318.99|316.19|318.59|315.79|0
1651107310000|2022-04-28 00:55:10|319.2|316.4|318.99|316.19|319.2|316.4|318.99|316.19|0
1651107320000|2022-04-28 00:55:20|319.1|316.3|319.2|316.4|319.2|316.4|318.99|316.19|0
1651107330000|2022-04-28 00:55:30|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1651107340000|2022-04-28 00:55:40|319.61|316.81|319.61|316.81|319.61|316.81|319.61|316.81|0
1651107350000|2022-04-28 00:55:50|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1651107370000|2022-04-28 00:56:10|319.3|316.5|319.3|316.5|319.4|316.6|319.3|316.5|0
1651107380000|2022-04-28 00:56:20|319.4|316.6|319.4|316.6|319.4|316.6|319.3|316.5|0
1651107390000|2022-04-28 00:56:30|319.3|316.5|319.4|316.6|319.4|316.6|319.3|316.5|0
1651107410000|2022-04-28 00:56:50|319.51|316.71|318.59|315.79|319.51|316.71|318.59|315.79|0
1651107420000|2022-04-28 00:57:00|318.79|315.99|318.59|315.79|318.79|315.99|318.59|315.79|0
1651107430000|2022-04-28 00:57:10|318.28|315.48|318.28|315.48|318.28|315.48|318.28|315.48|0
1651107440000|2022-04-28 00:57:20|318.59|315.79|318.79|315.99|318.79|315.99|318.59|315.79|0
1651107450000|2022-04-28 00:57:30|318.9|316.1|319.2|316.4|319.2|316.4|318.9|316.1|0
1651107470000|2022-04-28 00:57:50|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1651107490000|2022-04-28 00:58:10|319.6|316.8|319.4|316.6|319.6|316.8|319.4|316.6|0
1651107500000|2022-04-28 00:58:20|319.2|316.4|319.3|316.5|319.3|316.5|319.2|316.4|0
1651107510000|2022-04-28 00:58:30|319.4|316.6|319.2|316.4|319.4|316.6|319.2|316.4|0
1651107520000|2022-04-28 00:58:40|319.3|316.5|319.4|316.6|319.4|316.6|319.3|316.5|0
1651107530000|2022-04-28 00:58:50|319.6|316.8|319.81|317.01|319.81|317.01|319.6|316.8|0
1651107540000|2022-04-28 00:59:00|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1651107550000|2022-04-28 00:59:10|320.01|317.21|319.4|316.6|320.01|317.21|319.4|316.6|0
1651107560000|2022-04-28 00:59:20|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1651107570000|2022-04-28 00:59:30|319.1|316.3|318.99|316.19|319.1|316.3|318.99|316.19|0
1651107580000|2022-04-28 00:59:40|319.1|316.3|319.1|316.3|319.1|316.3|319.1|316.3|0
1651107590000|2022-04-28 00:59:50|319.2|316.4|319.2|316.4|319.2|316.4|318.99|316.19|0
1651107600000|2022-04-28 01:00:00|318.99|316.19|319.1|316.3|319.1|316.3|318.99|316.19|0
1651107610000|2022-04-28 01:00:10|318.99|316.19|318.89|316.09|318.99|316.19|318.58|315.78|0
1651107620000|2022-04-28 01:00:20|318.99|316.19|319.2|316.4|319.2|316.4|318.99|316.19|0
1651107630000|2022-04-28 01:00:30|319.3|316.5|319.4|316.6|319.4|316.6|319.3|316.5|0
1651107640000|2022-04-28 01:00:40|319.6|316.8|319.4|316.6|319.6|316.8|319.4|316.6|0
1651107650000|2022-04-28 01:00:50|319.6|316.8|319.81|317.01|319.81|317.01|319.6|316.8|0
1651107660000|2022-04-28 01:01:00|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651107670000|2022-04-28 01:01:10|319.71|316.91|319.4|316.6|319.71|316.91|319.4|316.6|0
1651107680000|2022-04-28 01:01:20|319.6|316.8|319.6|316.8|319.6|316.8|319.51|316.71|0
1651107690000|2022-04-28 01:01:30|319.51|316.71|319.4|316.6|319.51|316.71|319.4|316.6|0
1651107700000|2022-04-28 01:01:40|319.19|316.39|319.4|316.6|319.4|316.6|319.19|316.39|0
1651107710000|2022-04-28 01:01:50|319.19|316.39|319.4|316.6|319.4|316.6|319.19|316.39|0
1651107720000|2022-04-28 01:02:00|319.6|316.8|319.4|316.6|319.6|316.8|319.4|316.6|0
1651107730000|2022-04-28 01:02:10|319.6|316.8|320.42|317.62|320.42|317.62|319.6|316.8|0
1651107740000|2022-04-28 01:02:20|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1651107750000|2022-04-28 01:02:30|320.32|317.52|320.42|317.62|320.42|317.62|320.32|317.52|0
1651107760000|2022-04-28 01:02:40|320.62|317.82|320.42|317.62|320.62|317.82|320.42|317.62|0
1651107780000|2022-04-28 01:03:00|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1651107790000|2022-04-28 01:03:10|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1651107800000|2022-04-28 01:03:20|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1651107810000|2022-04-28 01:03:30|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651107820000|2022-04-28 01:03:40|318.99|316.19|318.79|315.99|318.99|316.19|318.79|315.99|0
1651107830000|2022-04-28 01:03:50|318.99|316.19|319.19|316.39|319.19|316.39|318.99|316.19|0
1651107840000|2022-04-28 01:04:00|318.99|316.19|318.99|316.19|318.99|316.19|318.99|316.19|0
1651107850000|2022-04-28 01:04:10|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1651107860000|2022-04-28 01:04:20|318.17|315.37|317.77|314.97|318.17|315.37|317.77|314.97|0
1651107870000|2022-04-28 01:04:30|318.17|315.37|317.97|315.17|318.28|315.48|317.97|315.17|0
1651107880000|2022-04-28 01:04:40|318.17|315.37|317.97|315.17|318.17|315.37|317.97|315.17|0
1651107890000|2022-04-28 01:04:50|317.77|314.97|317.97|315.17|317.97|315.17|317.77|314.97|0
1651107900000|2022-04-28 01:05:00|317.87|315.07|317.97|315.17|317.97|315.17|317.87|315.07|0
1651107910000|2022-04-28 01:05:10|318.17|315.37|318.78|315.98|318.78|315.98|318.17|315.37|0
1651107920000|2022-04-28 01:05:20|318.99|316.19|318.58|315.78|318.99|316.19|318.58|315.78|0
1651107930000|2022-04-28 01:05:30|318.38|315.58|318.48|315.68|318.48|315.68|318.38|315.58|0
1651107940000|2022-04-28 01:05:40|318.58|315.78|318.38|315.58|318.58|315.78|318.38|315.58|0
1651107950000|2022-04-28 01:05:50|318.28|315.48|318.38|315.58|318.38|315.58|318.28|315.48|0
1651107960000|2022-04-28 01:06:00|318.17|315.37|318.17|315.37|318.28|315.48|318.17|315.37|0
1651107970000|2022-04-28 01:06:10|318.38|315.58|318.78|315.98|318.89|316.09|318.38|315.58|0
1651107980000|2022-04-28 01:06:20|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1651107990000|2022-04-28 01:06:30|318.58|315.78|318.78|315.98|318.78|315.98|318.58|315.78|0
1651108000000|2022-04-28 01:06:40|318.58|315.78|318.58|315.78|318.58|315.78|318.58|315.78|0
1651108010000|2022-04-28 01:06:50|318.78|315.98|318.78|315.98|318.78|315.98|318.78|315.98|0
1651108020000|2022-04-28 01:07:00|318.69|315.89|318.99|316.19|318.99|316.19|318.69|315.89|0
1651108030000|2022-04-28 01:07:10|319.19|316.39|319.4|316.6|319.4|316.6|319.19|316.39|0
1651108040000|2022-04-28 01:07:20|318.99|316.19|318.99|316.19|319.19|316.39|318.99|316.19|0
1651108050000|2022-04-28 01:07:30|318.78|315.98|318.99|316.19|318.99|316.19|318.78|315.98|0
1651108060000|2022-04-28 01:07:40|318.89|316.09|318.99|316.19|318.99|316.19|318.89|316.09|0
1651108070000|2022-04-28 01:07:50|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1651108090000|2022-04-28 01:08:10|319.09|316.29|319.19|316.39|319.19|316.39|319.09|316.29|0
1651108110000|2022-04-28 01:08:30|319.3|316.5|319.6|316.8|319.6|316.8|319.3|316.5|0
1651108120000|2022-04-28 01:08:40|319.5|316.7|319.5|316.7|319.6|316.8|319.5|316.7|0
1651108130000|2022-04-28 01:08:50|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651108140000|2022-04-28 01:09:00|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1651108150000|2022-04-28 01:09:10|319.6|316.8|319.8|317|319.8|317|319.6|316.8|0
1651108160000|2022-04-28 01:09:20|319.71|316.91|319.8|317|319.8|317|319.71|316.91|0
1651108170000|2022-04-28 01:09:30|319.71|316.91|319.6|316.8|319.71|316.91|319.6|316.8|0
1651108180000|2022-04-28 01:09:40|319.8|317|319.6|316.8|319.8|317|319.6|316.8|0
1651108190000|2022-04-28 01:09:50|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1651108200000|2022-04-28 01:10:00|319.6|316.8|319.19|316.39|319.6|316.8|319.19|316.39|0
1651108220000|2022-04-28 01:10:20|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1651108240000|2022-04-28 01:10:40|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1651108250000|2022-04-28 01:10:50|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651108260000|2022-04-28 01:11:00|319.7|316.9|319.8|317|319.8|317|319.7|316.9|0
1651108270000|2022-04-28 01:11:10|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651108280000|2022-04-28 01:11:20|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1651108290000|2022-04-28 01:11:30|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651108300000|2022-04-28 01:11:40|319.5|316.7|319.39|316.59|319.5|316.7|319.39|316.59|0
1651108310000|2022-04-28 01:11:50|319.6|316.8|319.39|316.59|319.6|316.8|319.39|316.59|0
1651108320000|2022-04-28 01:12:00|319.6|316.8|319.8|317|319.8|317|319.6|316.8|0
1651108330000|2022-04-28 01:12:10|319.91|317.11|320.01|317.21|320.01|317.21|319.8|317|0
1651108340000|2022-04-28 01:12:20|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1651108350000|2022-04-28 01:12:30|320.41|317.61|320.41|317.61|320.41|317.61|320.41|317.61|0
1651108360000|2022-04-28 01:12:40|320.32|317.52|320.21|317.41|320.41|317.61|320.21|317.41|0
1651108380000|2022-04-28 01:13:00|320.11|317.31|320.21|317.41|320.21|317.41|320.11|317.31|0
1651108390000|2022-04-28 01:13:10|320.01|317.21|319.8|317|320.01|317.21|319.8|317|0
1651108400000|2022-04-28 01:13:20|319.6|316.8|319.6|316.8|319.7|316.9|319.6|316.8|0
1651108410000|2022-04-28 01:13:30|319.7|316.9|319.8|317|319.8|317|319.7|316.9|0
1651108440000|2022-04-28 01:14:00|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1651108450000|2022-04-28 01:14:10|320|317.2|319.91|317.11|320|317.2|319.91|317.11|0
1651108460000|2022-04-28 01:14:20|319.8|317|319.91|317.11|319.91|317.11|319.8|317|0
1651108470000|2022-04-28 01:14:30|320|317.2|320|317.2|320|317.2|320|317.2|0
1651108490000|2022-04-28 01:14:50|320.11|317.31|320.21|317.41|320.21|317.41|320.11|317.31|0
1651108500000|2022-04-28 01:15:00|320.11|317.31|320.41|317.61|320.41|317.61|320.11|317.31|0
1651108510000|2022-04-28 01:15:10|320.21|317.41|320|317.2|320.21|317.41|320|317.2|0
1651108520000|2022-04-28 01:15:20|319.8|317|319.8|317|319.8|317|319.8|317|0
1651108530000|2022-04-28 01:15:30|319.7|316.9|319.6|316.8|319.7|316.9|319.6|316.8|0
1651108550000|2022-04-28 01:15:50|319.39|316.59|319.09|316.29|319.39|316.59|318.98|316.18|0
1651108560000|2022-04-28 01:16:00|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1651108570000|2022-04-28 01:16:10|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1651108580000|2022-04-28 01:16:20|319.7|316.9|319.6|316.8|319.7|316.9|319.6|316.8|0
1651108590000|2022-04-28 01:16:30|319.7|316.9|320|317.2|320|317.2|319.7|316.9|0
1651108600000|2022-04-28 01:16:40|320.11|317.31|320.21|317.41|320.21|317.41|320.11|317.31|0
1651108610000|2022-04-28 01:16:50|320.41|317.61|320.41|317.61|320.41|317.61|320.41|317.61|0
1651108620000|2022-04-28 01:17:00|320.21|317.41|320.11|317.31|320.21|317.41|320|317.2|0
1651108630000|2022-04-28 01:17:10|320|317.2|320|317.2|320|317.2|319.8|317|0
1651108640000|2022-04-28 01:17:20|320.11|317.31|320|317.2|320.11|317.31|320|317.2|0
1651108650000|2022-04-28 01:17:30|320.11|317.31|320.21|317.41|320.21|317.41|320|317.2|0
1651108670000|2022-04-28 01:17:50|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1651108680000|2022-04-28 01:18:00|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1651108690000|2022-04-28 01:18:10|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1651108700000|2022-04-28 01:18:20|320.21|317.41|320.21|317.41|320.21|317.41|320.11|317.31|0
1651108720000|2022-04-28 01:18:40|320|317.2|320|317.2|320|317.2|320|317.2|0
1651108730000|2022-04-28 01:18:50|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1651108750000|2022-04-28 01:19:10|320.31|317.51|320.21|317.41|320.31|317.51|320.21|317.41|0
1651108760000|2022-04-28 01:19:20|320.11|317.31|320|317.2|320.11|317.31|320|317.2|0
1651108770000|2022-04-28 01:19:30|319.8|317|320|317.2|320|317.2|319.8|317|0
1651108780000|2022-04-28 01:19:40|319.8|317|319.59|316.79|319.8|317|319.59|316.79|0
1651108790000|2022-04-28 01:19:50|319.39|316.59|319.59|316.79|319.59|316.79|319.39|316.59|0
1651108800000|2022-04-28 01:20:00|319.8|317|319.8|317|319.8|317|319.8|317|0
1651108810000|2022-04-28 01:20:10|320|317.2|320|317.2|320|317.2|320|317.2|0
1651108820000|2022-04-28 01:20:20|319.9|317.1|319.9|317.1|319.9|317.1|319.8|317|0
1651108830000|2022-04-28 01:20:30|319.8|317|319.8|317|319.9|317.1|319.8|317|0
1651108840000|2022-04-28 01:20:40|319.7|316.9|319.59|316.79|319.7|316.9|319.59|316.79|0
1651108850000|2022-04-28 01:20:50|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1651108860000|2022-04-28 01:21:00|319.59|316.79|319.49|316.69|319.59|316.79|319.49|316.69|0
1651108870000|2022-04-28 01:21:10|319.59|316.79|319.8|317|319.8|317|319.59|316.79|0
1651108880000|2022-04-28 01:21:20|319.59|316.79|319.59|316.79|319.59|316.79|319.59|316.79|0
1651108900000|2022-04-28 01:21:40|319.7|316.9|319.7|316.9|319.7|316.9|319.7|316.9|0
1651108910000|2022-04-28 01:21:50|319.59|316.79|319.8|317|319.8|317|319.59|316.79|0
1651108930000|2022-04-28 01:22:10|319.59|316.79|319.59|316.79|319.7|316.9|319.59|316.79|0
1651108940000|2022-04-28 01:22:20|319.39|316.59|319.59|316.79|319.59|316.79|319.39|316.59|0
1651108950000|2022-04-28 01:22:30|319.49|316.69|319.59|316.79|319.59|316.79|319.39|316.59|0
1651108960000|2022-04-28 01:22:40|319.39|316.59|319.8|317|319.8|317|319.39|316.59|0
1651108970000|2022-04-28 01:22:50|320|317.2|320.11|317.31|320.2|317.4|320|317.2|0
1651108980000|2022-04-28 01:23:00|321.02|318.22|321.64|318.84|321.84|319.04|321.02|318.22|0
1651108990000|2022-04-28 01:23:10|321.74|318.94|322.25|319.45|322.46|319.66|321.74|318.94|0
1651109000000|2022-04-28 01:23:20|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1651109010000|2022-04-28 01:23:30|322.66|319.86|322.46|319.66|322.87|320.07|322.46|319.66|0
1651109020000|2022-04-28 01:23:40|322.87|320.07|322.87|320.07|322.87|320.07|322.66|319.86|0
1651109040000|2022-04-28 01:24:00|322.97|320.17|323.07|320.27|323.07|320.27|322.97|320.17|0
1651109050000|2022-04-28 01:24:10|323.28|320.48|323.89|321.09|323.89|321.09|323.28|320.48|0
1651109060000|2022-04-28 01:24:20|324.1|321.3|324.3|321.5|324.3|321.5|324.1|321.3|0
1651109070000|2022-04-28 01:24:30|324.61|321.81|323.89|321.09|324.71|321.91|323.89|321.09|0
1651109080000|2022-04-28 01:24:40|323.48|320.68|323.27|320.47|323.48|320.68|323.27|320.47|0
1651109090000|2022-04-28 01:24:50|324.1|321.3|324|321.2|324.1|321.3|324|321.2|0
1651109100000|2022-04-28 01:25:00|323.69|320.89|323.27|320.47|323.69|320.89|323.27|320.47|0
1651109110000|2022-04-28 01:25:10|323.18|320.38|323.27|320.47|323.27|320.47|323.18|320.38|0
1651109130000|2022-04-28 01:25:30|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1651109140000|2022-04-28 01:25:40|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1651109150000|2022-04-28 01:25:50|322.66|319.86|322.36|319.56|322.66|319.86|322.36|319.56|0
1651109160000|2022-04-28 01:26:00|322.45|319.65|322.25|319.45|322.45|319.65|322.25|319.45|0
1651109170000|2022-04-28 01:26:10|322.04|319.24|322.66|319.86|322.66|319.86|322.04|319.24|0
1651109180000|2022-04-28 01:26:20|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1651109190000|2022-04-28 01:26:30|322.66|319.86|322.45|319.65|322.66|319.86|322.45|319.65|0
1651109200000|2022-04-28 01:26:40|322.66|319.86|322.45|319.65|322.66|319.86|322.45|319.65|0
1651109210000|2022-04-28 01:26:50|322.56|319.76|322.45|319.65|322.56|319.76|322.45|319.65|0
1651109230000|2022-04-28 01:27:10|322.56|319.76|322.45|319.65|322.56|319.76|322.25|319.45|0
1651109240000|2022-04-28 01:27:20|322.66|319.86|322.97|320.17|322.97|320.17|322.66|319.86|0
1651109250000|2022-04-28 01:27:30|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1651109260000|2022-04-28 01:27:40|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1651109270000|2022-04-28 01:27:50|323.48|320.68|324.09|321.29|324.09|321.29|323.48|320.68|0
1651109280000|2022-04-28 01:28:00|323.89|321.09|324.09|321.29|324.09|321.29|323.89|321.09|0
1651109290000|2022-04-28 01:28:10|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1651109300000|2022-04-28 01:28:20|324.09|321.29|323.89|321.09|324.09|321.29|323.89|321.09|0
1651109310000|2022-04-28 01:28:30|323.68|320.88|323.68|320.88|323.89|321.09|323.68|320.88|0
1651109320000|2022-04-28 01:28:40|323.48|320.68|323.48|320.68|323.58|320.78|323.48|320.68|0
1651109330000|2022-04-28 01:28:50|323.68|320.88|323.79|320.99|323.79|320.99|323.68|320.88|0
1651109340000|2022-04-28 01:29:00|323.89|321.09|323.89|321.09|324.09|321.29|323.89|321.09|0
1651109350000|2022-04-28 01:29:10|323.68|320.88|323.48|320.68|323.79|320.99|323.48|320.68|0
1651109360000|2022-04-28 01:29:20|323.27|320.47|323.27|320.47|323.27|320.47|323.17|320.37|0
1651109370000|2022-04-28 01:29:30|323.17|320.37|323.27|320.47|323.27|320.47|323.17|320.37|0
1651109380000|2022-04-28 01:29:40|323.07|320.27|323.17|320.37|323.17|320.37|323.07|320.27|0
1651109390000|2022-04-28 01:29:50|323.27|320.47|323.27|320.47|323.27|320.47|323.07|320.27|0
1651109400000|2022-04-28 01:30:00|323.17|320.37|323.58|320.78|323.58|320.78|323.17|320.37|0
1651109410000|2022-04-28 01:30:10|323.38|320.58|323.48|320.68|323.48|320.68|323.38|320.58|0
1651109420000|2022-04-28 01:30:20|323.38|320.58|323.48|320.68|323.58|320.78|323.38|320.58|0
1651109430000|2022-04-28 01:30:30|323.58|320.78|323.68|320.88|323.89|321.09|323.58|320.78|0
1651109440000|2022-04-28 01:30:40|323.89|321.09|323.89|321.09|323.99|321.19|323.89|321.09|0
1651109450000|2022-04-28 01:30:50|324.2|321.4|325.33|322.53|325.33|322.53|324.2|321.4|0
1651109460000|2022-04-28 01:31:00|325.53|322.73|325.33|322.53|325.53|322.73|325.12|322.32|0
1651109470000|2022-04-28 01:31:10|325.12|322.32|325.12|322.32|325.33|322.53|325.12|322.32|0
1651109480000|2022-04-28 01:31:20|325.02|322.22|324.71|321.91|325.02|322.22|324.71|321.91|0
1651109490000|2022-04-28 01:31:30|324.82|322.02|324.5|321.7|324.82|322.02|324.5|321.7|0
1651109500000|2022-04-28 01:31:40|324.3|321.5|324.2|321.4|324.3|321.5|324.09|321.29|0
1651109510000|2022-04-28 01:31:50|324.3|321.5|324.3|321.5|324.3|321.5|324.2|321.4|0
1651109520000|2022-04-28 01:32:00|324.09|321.29|324.09|321.29|324.09|321.29|323.79|320.99|0
1651109530000|2022-04-28 01:32:10|323.89|321.09|324.09|321.29|324.3|321.5|323.89|321.09|0
1651109540000|2022-04-28 01:32:20|324.3|321.5|324.3|321.5|324.61|321.81|324.3|321.5|0
1651109550000|2022-04-28 01:32:30|324.5|321.7|324.61|321.81|324.61|321.81|324.4|321.6|0
1651109560000|2022-04-28 01:32:40|324.5|321.7|324.5|321.7|324.5|321.7|324.3|321.5|0
1651109570000|2022-04-28 01:32:50|324.3|321.5|323.99|321.19|324.3|321.5|323.99|321.19|0
1651109580000|2022-04-28 01:33:00|324.2|321.4|324.2|321.4|324.2|321.4|324.09|321.29|0
1651109590000|2022-04-28 01:33:10|324.3|321.5|325.12|322.32|325.12|322.32|324.3|321.5|0
1651109600000|2022-04-28 01:33:20|325.23|322.43|325.74|322.94|325.74|322.94|325.23|322.43|0
1651109610000|2022-04-28 01:33:30|325.94|323.14|325.74|322.94|325.94|323.14|325.53|322.73|0
1651109630000|2022-04-28 01:33:50|325.53|322.73|325.74|322.94|325.74|322.94|325.53|322.73|0
1651109640000|2022-04-28 01:34:00|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1651109650000|2022-04-28 01:34:10|326.15|323.35|326.35|323.55|326.35|323.55|325.94|323.14|0
1651109660000|2022-04-28 01:34:20|326.15|323.35|326.56|323.76|326.77|323.97|326.15|323.35|0
1651109670000|2022-04-28 01:34:30|326.67|323.87|327.18|324.38|327.18|324.38|326.67|323.87|0
1651109680000|2022-04-28 01:34:40|327.08|324.28|327.08|324.28|327.08|324.28|326.97|324.17|0
1651109690000|2022-04-28 01:34:50|326.77|323.97|326.56|323.76|326.77|323.97|326.56|323.76|0
1651109700000|2022-04-28 01:35:00|326.15|323.35|326.35|323.55|326.35|323.55|326.15|323.35|0
1651109710000|2022-04-28 01:35:10|326.15|323.35|326.35|323.55|326.35|323.55|326.15|323.35|0
1651109720000|2022-04-28 01:35:20|326.15|323.35|326.35|323.55|326.35|323.55|326.15|323.35|0
1651109730000|2022-04-28 01:35:30|326.56|323.76|326.35|323.55|326.56|323.76|326.35|323.55|0
1651109740000|2022-04-28 01:35:40|326.56|323.76|326.77|323.97|326.77|323.97|326.56|323.76|0
1651109750000|2022-04-28 01:35:50|327.38|324.58|327.28|324.48|327.38|324.58|327.28|324.48|0
1651109760000|2022-04-28 01:36:00|327.38|324.58|327.59|324.79|327.59|324.79|327.18|324.38|0
1651109770000|2022-04-28 01:36:10|327.18|324.38|327.08|324.28|327.18|324.38|327.08|324.28|0
1651109780000|2022-04-28 01:36:20|327.59|324.79|327.59|324.79|327.8|325|327.59|324.79|0
1651109790000|2022-04-28 01:36:30|327.38|324.58|327.59|324.79|327.59|324.79|327.38|324.58|0
1651109800000|2022-04-28 01:36:40|327.38|324.58|326.56|323.76|327.38|324.58|326.56|323.76|0
1651109810000|2022-04-28 01:36:50|326.35|323.55|326.56|323.76|326.56|323.76|326.35|323.55|0
1651109820000|2022-04-28 01:37:00|327.18|324.38|327.38|324.58|327.38|324.58|327.18|324.38|0
1651109830000|2022-04-28 01:37:10|327.28|324.48|327.18|324.38|327.28|324.48|327.18|324.38|0
1651109840000|2022-04-28 01:37:20|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1651109850000|2022-04-28 01:37:30|326.56|323.76|326.76|323.96|326.76|323.96|326.56|323.76|0
1651109860000|2022-04-28 01:37:40|326.56|323.76|326.56|323.76|326.76|323.96|326.56|323.76|0
1651109870000|2022-04-28 01:37:50|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1651109880000|2022-04-28 01:38:00|326.56|323.76|326.15|323.35|326.56|323.76|326.15|323.35|0
1651109890000|2022-04-28 01:38:10|326.35|323.55|325.84|323.04|326.35|323.55|325.84|323.04|0
1651109900000|2022-04-28 01:38:20|325.94|323.14|325.94|323.14|326.15|323.35|325.94|323.14|0
1651109910000|2022-04-28 01:38:30|325.73|322.93|325.73|322.93|325.73|322.93|325.53|322.73|0
1651109920000|2022-04-28 01:38:40|325.32|322.52|325.43|322.63|325.43|322.63|325.22|322.42|0
1651109930000|2022-04-28 01:38:50|325.53|322.73|325.73|322.93|325.84|323.04|325.53|322.73|0
1651109940000|2022-04-28 01:39:00|325.63|322.83|325.43|322.63|325.63|322.83|325.32|322.52|0
1651109950000|2022-04-28 01:39:10|325.53|322.73|325.53|322.73|325.53|322.73|325.43|322.63|0
1651109960000|2022-04-28 01:39:20|325.73|322.93|325.53|322.73|325.73|322.93|325.53|322.73|0
1651109970000|2022-04-28 01:39:30|325.43|322.63|325.32|322.52|325.53|322.73|325.32|322.52|0
1651109990000|2022-04-28 01:39:50|325.12|322.32|325.02|322.22|325.12|322.32|324.91|322.11|0
1651110000000|2022-04-28 01:40:00|325.12|322.32|325.12|322.32|325.12|322.32|324.91|322.11|0
1651110010000|2022-04-28 01:40:10|325.22|322.42|325.22|322.42|325.32|322.52|325.22|322.42|0
1651110020000|2022-04-28 01:40:20|325.32|322.52|325.22|322.42|325.32|322.52|325.22|322.42|0
1651110030000|2022-04-28 01:40:30|325.12|322.32|324.91|322.11|325.12|322.32|324.81|322.01|0
1651110040000|2022-04-28 01:40:40|324.7|321.9|324.5|321.7|324.7|321.9|324.5|321.7|0
1651110050000|2022-04-28 01:40:50|324.4|321.6|324.4|321.6|324.5|321.7|324.4|321.6|0
1651110060000|2022-04-28 01:41:00|324.29|321.49|324.5|321.7|324.5|321.7|324.09|321.29|0
1651110070000|2022-04-28 01:41:10|324.61|321.81|324.5|321.7|324.61|321.81|324.5|321.7|0
1651110090000|2022-04-28 01:41:30|324.81|322.01|325.11|322.31|325.11|322.31|324.81|322.01|0
1651110100000|2022-04-28 01:41:40|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1651110110000|2022-04-28 01:41:50|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1651110120000|2022-04-28 01:42:00|324.29|321.49|324.09|321.29|324.29|321.49|324.09|321.29|0
1651110130000|2022-04-28 01:42:10|324.4|321.6|324.7|321.9|324.7|321.9|324.4|321.6|0
1651110150000|2022-04-28 01:42:30|324.91|322.11|324.91|322.11|324.91|322.11|324.91|322.11|0
1651110160000|2022-04-28 01:42:40|325.22|322.42|325.11|322.31|325.22|322.42|325.11|322.31|0
1651110170000|2022-04-28 01:42:50|324.91|322.11|324.91|322.11|324.91|322.11|324.91|322.11|0
1651110180000|2022-04-28 01:43:00|324.81|322.01|325.11|322.31|325.11|322.31|324.7|321.9|0
1651110190000|2022-04-28 01:43:10|325.32|322.52|325.22|322.42|325.53|322.73|325.22|322.42|0
1651110200000|2022-04-28 01:43:20|325.32|322.52|325.32|322.52|325.32|322.52|325.11|322.31|0
1651110210000|2022-04-28 01:43:30|325.22|322.42|325.11|322.31|325.22|322.42|325.11|322.31|0
1651110220000|2022-04-28 01:43:40|325.02|322.22|325.32|322.52|325.32|322.52|325.02|322.22|0
1651110230000|2022-04-28 01:43:50|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1651110240000|2022-04-28 01:44:00|325.22|322.42|325.11|322.31|325.22|322.42|325.11|322.31|0
1651110250000|2022-04-28 01:44:10|325.22|322.42|325.32|322.52|325.32|322.52|325.22|322.42|0
1651110260000|2022-04-28 01:44:20|325.22|322.42|325.32|322.52|325.32|322.52|325.22|322.42|0
1651110270000|2022-04-28 01:44:30|325.11|322.31|325.32|322.52|325.32|322.52|325.11|322.31|0
1651110280000|2022-04-28 01:44:40|325.11|322.31|325.32|322.52|325.32|322.52|325.11|322.31|0
1651110290000|2022-04-28 01:44:50|325.43|322.63|325.52|322.72|325.52|322.72|325.43|322.63|0
1651110300000|2022-04-28 01:45:00|325.32|322.52|325.52|322.72|325.52|322.72|325.32|322.52|0
1651110310000|2022-04-28 01:45:10|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1651110320000|2022-04-28 01:45:20|326.14|323.34|326.35|323.55|326.35|323.55|326.14|323.34|0
1651110330000|2022-04-28 01:45:30|326.14|323.34|326.14|323.34|326.35|323.55|326.14|323.34|0
1651110340000|2022-04-28 01:45:40|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1651110350000|2022-04-28 01:45:50|326.25|323.45|326.14|323.34|326.35|323.55|326.14|323.34|0
1651110360000|2022-04-28 01:46:00|326.35|323.55|325.73|322.93|326.35|323.55|325.73|322.93|0
1651110370000|2022-04-28 01:46:10|325.94|323.14|325.52|322.72|325.94|323.14|325.52|322.72|0
1651110380000|2022-04-28 01:46:20|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1651110390000|2022-04-28 01:46:30|325.43|322.63|325.11|322.31|325.43|322.63|325.11|322.31|0
1651110400000|2022-04-28 01:46:40|325.01|322.21|325.11|322.31|325.11|322.31|325.01|322.21|0
1651110410000|2022-04-28 01:46:50|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1651110420000|2022-04-28 01:47:00|325.32|322.52|325.22|322.42|325.32|322.52|325.11|322.31|0
1651110430000|2022-04-28 01:47:10|324.91|322.11|325.11|322.31|325.11|322.31|324.91|322.11|0
1651110440000|2022-04-28 01:47:20|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1651110450000|2022-04-28 01:47:30|325.11|322.31|325.32|322.52|325.32|322.52|325.11|322.31|0
1651110460000|2022-04-28 01:47:40|325.11|322.31|325.01|322.21|325.11|322.31|325.01|322.21|0
1651110470000|2022-04-28 01:47:50|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1651110480000|2022-04-28 01:48:00|325.22|322.42|325.11|322.31|325.22|322.42|325.11|322.31|0
1651110490000|2022-04-28 01:48:10|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1651110500000|2022-04-28 01:48:20|325.11|322.31|325.32|322.52|325.32|322.52|325.11|322.31|0
1651110520000|2022-04-28 01:48:40|325.11|322.31|325.32|322.52|325.32|322.52|325.11|322.31|0
1651110530000|2022-04-28 01:48:50|325.52|322.72|325.52|322.72|325.52|322.72|325.32|322.52|0
1651110540000|2022-04-28 01:49:00|325.42|322.62|325.32|322.52|325.42|322.62|325.32|322.52|0
1651110550000|2022-04-28 01:49:10|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1651110560000|2022-04-28 01:49:20|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1651110570000|2022-04-28 01:49:30|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1651110580000|2022-04-28 01:49:40|325.32|322.52|325.52|322.72|325.52|322.72|325.32|322.52|0
1651110600000|2022-04-28 01:50:00|325.22|322.42|324.7|321.9|325.22|322.42|324.7|321.9|0
1651110610000|2022-04-28 01:50:10|324.29|321.49|324.49|321.69|324.49|321.69|324.29|321.49|0
1651110620000|2022-04-28 01:50:20|324.29|321.49|323.98|321.18|324.29|321.49|323.98|321.18|0
1651110630000|2022-04-28 01:50:30|324.39|321.59|324.08|321.28|324.39|321.59|324.08|321.28|0
1651110640000|2022-04-28 01:50:40|324.29|321.49|324.08|321.28|324.29|321.49|324.08|321.28|0
1651110650000|2022-04-28 01:50:50|324.19|321.39|324.08|321.28|324.29|321.49|324.08|321.28|0
1651110660000|2022-04-28 01:51:00|323.88|321.08|323.98|321.18|324.08|321.28|323.88|321.08|0
1651110670000|2022-04-28 01:51:10|323.67|320.87|323.26|320.46|323.67|320.87|323.26|320.46|0
1651110680000|2022-04-28 01:51:20|323.06|320.26|323.06|320.26|323.37|320.57|323.06|320.26|0
1651110690000|2022-04-28 01:51:30|323.26|320.46|323.16|320.36|323.26|320.46|323.06|320.26|0
1651110700000|2022-04-28 01:51:40|323.26|320.46|323.16|320.36|323.26|320.46|323.06|320.26|0
1651110710000|2022-04-28 01:51:50|323.26|320.46|323.67|320.87|323.67|320.87|323.26|320.46|0
1651110720000|2022-04-28 01:52:00|323.57|320.77|323.88|321.08|323.88|321.08|323.57|320.77|0
1651110730000|2022-04-28 01:52:10|323.67|320.87|323.47|320.67|323.67|320.87|323.47|320.67|0
1651110740000|2022-04-28 01:52:20|323.88|321.08|323.67|320.87|323.88|321.08|323.67|320.87|0
1651110750000|2022-04-28 01:52:30|323.88|321.08|323.88|321.08|323.88|321.08|323.78|320.98|0
1651110760000|2022-04-28 01:52:40|323.98|321.18|323.98|321.18|324.08|321.28|323.98|321.18|0
1651110770000|2022-04-28 01:52:50|324.08|321.28|323.88|321.08|324.08|321.28|323.88|321.08|0
1651110780000|2022-04-28 01:53:00|324.08|321.28|324.08|321.28|324.08|321.28|323.98|321.18|0
1651110790000|2022-04-28 01:53:10|324.29|321.49|324.08|321.28|324.29|321.49|324.08|321.28|0
1651110800000|2022-04-28 01:53:20|324.29|321.49|324.08|321.28|324.29|321.49|324.08|321.28|0
1651110810000|2022-04-28 01:53:30|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1651110820000|2022-04-28 01:53:40|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1651110830000|2022-04-28 01:53:50|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1651110840000|2022-04-28 01:54:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1651110850000|2022-04-28 01:54:10|324.08|321.28|324.29|321.49|324.29|321.49|324.08|321.28|0
1651110860000|2022-04-28 01:54:20|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1651110870000|2022-04-28 01:54:30|324.19|321.39|324.49|321.69|324.7|321.9|324.19|321.39|0
1651110880000|2022-04-28 01:54:40|324.7|321.9|324.8|322|324.9|322.1|324.7|321.9|0
1651110890000|2022-04-28 01:54:50|324.6|321.8|324.6|321.8|324.7|321.9|324.49|321.69|0
1651110900000|2022-04-28 01:55:00|324.29|321.49|324.08|321.28|324.29|321.49|324.08|321.28|0
1651110910000|2022-04-28 01:55:10|324.19|321.39|324.29|321.49|324.29|321.49|324.08|321.28|0
1651110920000|2022-04-28 01:55:20|324.19|321.39|324.39|321.59|324.39|321.59|324.19|321.39|0
1651110930000|2022-04-28 01:55:30|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1651110940000|2022-04-28 01:55:40|324.49|321.69|324.49|321.69|324.49|321.69|324.39|321.59|0
1651110950000|2022-04-28 01:55:50|324.29|321.49|324.28|321.48|324.49|321.69|324.28|321.48|0
1651110960000|2022-04-28 01:56:00|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1651110970000|2022-04-28 01:56:10|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1651110980000|2022-04-28 01:56:20|324.08|321.28|324.08|321.28|324.08|321.28|323.98|321.18|0
1651110990000|2022-04-28 01:56:30|323.98|321.18|323.87|321.07|323.98|321.18|323.87|321.07|0
1651111010000|2022-04-28 01:56:50|324.08|321.28|324.08|321.28|324.08|321.28|324.08|321.28|0
1651111020000|2022-04-28 01:57:00|324.28|321.48|324.9|322.1|324.9|322.1|324.28|321.48|0
1651111030000|2022-04-28 01:57:10|324.7|321.9|324.7|321.9|324.7|321.9|324.49|321.69|0
1651111040000|2022-04-28 01:57:20|324.49|321.69|324.49|321.69|324.6|321.8|324.49|321.69|0
1651111050000|2022-04-28 01:57:30|324.6|321.8|323.87|321.07|324.6|321.8|323.87|321.07|0
1651111060000|2022-04-28 01:57:40|323.67|320.87|324.08|321.28|324.08|321.28|323.67|320.87|0
1651111070000|2022-04-28 01:57:50|323.87|321.07|324.19|321.39|324.19|321.39|323.87|321.07|0
1651111080000|2022-04-28 01:58:00|324.28|321.48|324.39|321.59|324.6|321.8|324.28|321.48|0
1651111090000|2022-04-28 01:58:10|324.49|321.69|324.28|321.48|324.49|321.69|324.28|321.48|0
1651111100000|2022-04-28 01:58:20|324.39|321.59|324.49|321.69|324.49|321.69|324.39|321.59|0
1651111110000|2022-04-28 01:58:30|324.28|321.48|324.39|321.59|324.39|321.59|324.28|321.48|0
1651111120000|2022-04-28 01:58:40|324.28|321.48|323.87|321.07|324.28|321.48|323.87|321.07|0
1651111130000|2022-04-28 01:58:50|323.57|320.77|323.46|320.66|323.57|320.77|323.46|320.66|0
1651111140000|2022-04-28 01:59:00|323.57|320.77|323.26|320.46|323.57|320.77|323.26|320.46|0
1651111150000|2022-04-28 01:59:10|322.85|320.05|323.05|320.25|323.05|320.25|322.85|320.05|0
1651111160000|2022-04-28 01:59:20|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1651111170000|2022-04-28 01:59:30|323.36|320.56|323.36|320.56|323.46|320.66|323.36|320.56|0
1651111180000|2022-04-28 01:59:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1651111190000|2022-04-28 01:59:50|323.05|320.25|322.95|320.15|323.05|320.25|322.95|320.15|0
1651111200000|2022-04-28 02:00:00|323.05|320.25|322.85|320.05|323.05|320.25|322.85|320.05|0
1651111210000|2022-04-28 02:00:10|322.75|319.95|322.44|319.64|322.75|319.95|322.44|319.64|0
1651111220000|2022-04-28 02:00:20|322.64|319.84|322.85|320.05|322.95|320.15|322.64|319.84|0
1651111230000|2022-04-28 02:00:30|322.75|319.95|322.95|320.15|323.05|320.25|322.75|319.95|0
1651111240000|2022-04-28 02:00:40|322.64|319.84|322.54|319.74|322.64|319.84|322.44|319.64|0
1651111250000|2022-04-28 02:00:50|322.44|319.64|322.64|319.84|322.64|319.84|322.44|319.64|0
1651111260000|2022-04-28 02:01:00|322.75|319.95|322.75|319.95|322.75|319.95|322.64|319.84|0
1651111270000|2022-04-28 02:01:10|323.05|320.25|322.95|320.15|323.05|320.25|322.95|320.15|0
1651111280000|2022-04-28 02:01:20|323.05|320.25|322.85|320.05|323.05|320.25|322.85|320.05|0
1651111290000|2022-04-28 02:01:30|323.16|320.36|323.05|320.25|323.16|320.36|323.05|320.25|0
1651111300000|2022-04-28 02:01:40|323.26|320.46|323.46|320.66|323.67|320.87|323.26|320.46|0
1651111310000|2022-04-28 02:01:50|323.67|320.87|323.36|320.56|323.67|320.87|323.36|320.56|0
1651111320000|2022-04-28 02:02:00|323.57|320.77|323.05|320.25|323.67|320.87|323.05|320.25|0
1651111330000|2022-04-28 02:02:10|322.84|320.04|322.64|319.84|322.84|320.04|322.64|319.84|0
1651111340000|2022-04-28 02:02:20|322.23|319.43|322.54|319.74|322.54|319.74|322.23|319.43|0
1651111350000|2022-04-28 02:02:30|322.34|319.54|322.84|320.04|322.84|320.04|322.34|319.54|0
1651111360000|2022-04-28 02:02:40|322.95|320.15|323.05|320.25|323.05|320.25|322.84|320.04|0
1651111370000|2022-04-28 02:02:50|322.84|320.04|322.64|319.84|322.84|320.04|322.64|319.84|0
1651111380000|2022-04-28 02:03:00|322.43|319.63|322.43|319.63|322.64|319.84|322.43|319.63|0
1651111390000|2022-04-28 02:03:10|322.64|319.84|322.43|319.63|322.64|319.84|322.43|319.63|0
1651111400000|2022-04-28 02:03:20|322.54|319.74|323.05|320.25|323.05|320.25|322.54|319.74|0
1651111410000|2022-04-28 02:03:30|322.84|320.04|322.64|319.84|322.84|320.04|322.64|319.84|0
1651111420000|2022-04-28 02:03:40|322.75|319.95|322.64|319.84|322.75|319.95|322.64|319.84|0
1651111430000|2022-04-28 02:03:50|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1651111440000|2022-04-28 02:04:00|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651111450000|2022-04-28 02:04:10|322.23|319.43|322.23|319.43|322.23|319.43|322.13|319.33|0
1651111460000|2022-04-28 02:04:20|322.13|319.33|322.23|319.43|322.43|319.63|322.13|319.33|0
1651111470000|2022-04-28 02:04:30|322.13|319.33|322.02|319.22|322.23|319.43|322.02|319.22|0
1651111480000|2022-04-28 02:04:40|322.13|319.33|322.43|319.63|322.43|319.63|322.13|319.33|0
1651111490000|2022-04-28 02:04:50|322.23|319.43|322.64|319.84|322.64|319.84|322.23|319.43|0
1651111500000|2022-04-28 02:05:00|322.84|320.04|322.64|319.84|322.84|320.04|322.64|319.84|0
1651111510000|2022-04-28 02:05:10|323.05|320.25|323.25|320.45|323.25|320.45|323.05|320.25|0
1651111520000|2022-04-28 02:05:20|323.05|320.25|322.84|320.04|323.05|320.25|322.64|319.84|0
1651111530000|2022-04-28 02:05:30|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1651111540000|2022-04-28 02:05:40|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1651111550000|2022-04-28 02:05:50|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1651111560000|2022-04-28 02:06:00|323.25|320.45|323.05|320.25|323.25|320.45|323.05|320.25|0
1651111570000|2022-04-28 02:06:10|323.15|320.35|323.05|320.25|323.15|320.35|323.05|320.25|0
1651111580000|2022-04-28 02:06:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1651111590000|2022-04-28 02:06:30|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1651111600000|2022-04-28 02:06:40|322.64|319.84|322.02|319.22|322.64|319.84|322.02|319.22|0
1651111610000|2022-04-28 02:06:50|321.82|319.02|321.92|319.12|322.02|319.22|321.82|319.02|0
1651111620000|2022-04-28 02:07:00|322.02|319.22|322.43|319.63|322.43|319.63|322.02|319.22|0
1651111630000|2022-04-28 02:07:10|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1651111640000|2022-04-28 02:07:20|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1651111650000|2022-04-28 02:07:30|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1651111670000|2022-04-28 02:07:50|322.74|319.94|322.84|320.04|322.84|320.04|322.74|319.94|0
1651111680000|2022-04-28 02:08:00|322.64|319.84|322.84|320.04|322.84|320.04|322.64|319.84|0
1651111690000|2022-04-28 02:08:10|322.64|319.84|322.74|319.94|322.84|320.04|322.64|319.84|0
1651111700000|2022-04-28 02:08:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1651111710000|2022-04-28 02:08:30|322.95|320.15|322.84|320.04|323.05|320.25|322.84|320.04|0
1651111730000|2022-04-28 02:08:50|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1651111740000|2022-04-28 02:09:00|322.84|320.04|322.43|319.63|322.84|320.04|322.43|319.63|0
1651111750000|2022-04-28 02:09:10|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1651111760000|2022-04-28 02:09:20|322.43|319.63|322.64|319.84|322.64|319.84|322.43|319.63|0
1651111770000|2022-04-28 02:09:30|322.43|319.63|322.33|319.53|322.43|319.63|322.33|319.53|0
1651111780000|2022-04-28 02:09:40|322.23|319.43|322.33|319.53|322.33|319.53|322.23|319.43|0
1651111790000|2022-04-28 02:09:50|322.43|319.63|322.64|319.84|322.64|319.84|322.43|319.63|0
1651111800000|2022-04-28 02:10:00|322.54|319.74|322.64|319.84|322.64|319.84|322.54|319.74|0
1651111810000|2022-04-28 02:10:10|322.43|319.63|322.54|319.74|322.64|319.84|322.43|319.63|0
1651111820000|2022-04-28 02:10:20|322.64|319.84|322.23|319.43|322.64|319.84|322.23|319.43|0
1651111830000|2022-04-28 02:10:30|322.33|319.53|322.43|319.63|322.43|319.63|322.33|319.53|0
1651111840000|2022-04-28 02:10:40|322.54|319.74|322.22|319.42|322.54|319.74|322.22|319.42|0
1651111850000|2022-04-28 02:10:50|322.33|319.53|322.43|319.63|322.43|319.63|322.22|319.42|0
1651111860000|2022-04-28 02:11:00|322.22|319.42|322.43|319.63|322.43|319.63|322.22|319.42|0
1651111870000|2022-04-28 02:11:10|322.33|319.53|322.33|319.53|322.43|319.63|322.33|319.53|0
1651111880000|2022-04-28 02:11:20|322.22|319.42|321.92|319.12|322.22|319.42|321.92|319.12|0
1651111890000|2022-04-28 02:11:30|322.02|319.22|322.13|319.33|322.13|319.33|322.02|319.22|0
1651111900000|2022-04-28 02:11:40|322.02|319.22|322.22|319.42|322.22|319.42|322.02|319.22|0
1651111910000|2022-04-28 02:11:50|322.13|319.33|322.13|319.33|322.22|319.42|322.13|319.33|0
1651111920000|2022-04-28 02:12:00|322.02|319.22|321.81|319.01|322.02|319.22|321.81|319.01|0
1651111930000|2022-04-28 02:12:10|322.13|319.33|322.02|319.22|322.13|319.33|322.02|319.22|0
1651111940000|2022-04-28 02:12:20|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1651111960000|2022-04-28 02:12:40|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651111980000|2022-04-28 02:13:00|322.13|319.33|322.02|319.22|322.22|319.42|322.02|319.22|0
1651111990000|2022-04-28 02:13:10|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1651112000000|2022-04-28 02:13:20|322.13|319.33|322.22|319.42|322.22|319.42|322.02|319.22|0
1651112010000|2022-04-28 02:13:30|322.33|319.53|322.22|319.42|322.33|319.53|322.22|319.42|0
1651112020000|2022-04-28 02:13:40|322.33|319.53|322.22|319.42|322.43|319.63|322.22|319.42|0
1651112030000|2022-04-28 02:13:50|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1651112040000|2022-04-28 02:14:00|322.22|319.42|321.92|319.12|322.22|319.42|321.81|319.01|0
1651112050000|2022-04-28 02:14:10|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651112060000|2022-04-28 02:14:20|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1651112070000|2022-04-28 02:14:30|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651112080000|2022-04-28 02:14:40|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1651112100000|2022-04-28 02:15:00|321.61|318.81|321.81|319.01|321.81|319.01|321.61|318.81|0
1651112110000|2022-04-28 02:15:10|322.02|319.22|322.63|319.83|322.63|319.83|322.02|319.22|0
1651112120000|2022-04-28 02:15:20|322.43|319.63|322.43|319.63|322.63|319.83|322.43|319.63|0
1651112130000|2022-04-28 02:15:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112150000|2022-04-28 02:15:50|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1651112160000|2022-04-28 02:16:00|322.63|319.83|322.74|319.94|322.74|319.94|322.63|319.83|0
1651112170000|2022-04-28 02:16:10|322.63|319.83|322.74|319.94|322.74|319.94|322.63|319.83|0
1651112180000|2022-04-28 02:16:20|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1651112190000|2022-04-28 02:16:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112210000|2022-04-28 02:16:50|322.43|319.63|322.43|319.63|322.63|319.83|322.43|319.63|0
1651112220000|2022-04-28 02:17:00|322.53|319.73|322.84|320.04|322.84|320.04|322.53|319.73|0
1651112230000|2022-04-28 02:17:10|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112240000|2022-04-28 02:17:20|322.43|319.63|322.53|319.73|322.63|319.83|322.43|319.63|0
1651112250000|2022-04-28 02:17:30|322.43|319.63|322.63|319.83|322.63|319.83|322.43|319.63|0
1651112260000|2022-04-28 02:17:40|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1651112270000|2022-04-28 02:17:50|322.43|319.63|321.81|319.01|322.43|319.63|321.81|319.01|0
1651112280000|2022-04-28 02:18:00|322.02|319.22|322.22|319.42|322.43|319.63|322.02|319.22|0
1651112300000|2022-04-28 02:18:20|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651112310000|2022-04-28 02:18:30|321.81|319.01|321.81|319.01|321.92|319.12|321.81|319.01|0
1651112320000|2022-04-28 02:18:40|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1651112330000|2022-04-28 02:18:50|321.81|319.01|321.81|319.01|321.81|319.01|321.71|318.91|0
1651112340000|2022-04-28 02:19:00|321.61|318.81|321.81|319.01|321.81|319.01|321.61|318.81|0
1651112350000|2022-04-28 02:19:10|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651112360000|2022-04-28 02:19:20|321.92|319.12|322.02|319.22|322.02|319.22|321.92|319.12|0
1651112370000|2022-04-28 02:19:30|321.81|319.01|321.92|319.12|321.92|319.12|321.81|319.01|0
1651112380000|2022-04-28 02:19:40|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1651112390000|2022-04-28 02:19:50|322.12|319.32|322.22|319.42|322.22|319.42|322.12|319.32|0
1651112400000|2022-04-28 02:20:00|322.12|319.32|322.53|319.73|322.63|319.83|322.12|319.32|0
1651112410000|2022-04-28 02:20:10|322.63|319.83|322.42|319.62|322.63|319.83|322.42|319.62|0
1651112420000|2022-04-28 02:20:20|322.63|319.83|322.63|319.83|322.74|319.94|322.63|319.83|0
1651112430000|2022-04-28 02:20:30|322.74|319.94|322.63|319.83|322.74|319.94|322.42|319.62|0
1651112440000|2022-04-28 02:20:40|322.83|320.03|322.94|320.14|322.94|320.14|322.83|320.03|0
1651112450000|2022-04-28 02:20:50|323.04|320.24|322.94|320.14|323.04|320.24|322.94|320.14|0
1651112460000|2022-04-28 02:21:00|322.83|320.03|322.83|320.03|323.04|320.24|322.83|320.03|0
1651112470000|2022-04-28 02:21:10|322.74|319.94|322.63|319.83|322.74|319.94|322.63|319.83|0
1651112480000|2022-04-28 02:21:20|322.83|320.03|322.74|319.94|322.83|320.03|322.63|319.83|0
1651112490000|2022-04-28 02:21:30|322.83|320.03|322.63|319.83|322.83|320.03|322.63|319.83|0
1651112500000|2022-04-28 02:21:40|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1651112510000|2022-04-28 02:21:50|322.22|319.42|322.42|319.62|322.42|319.62|322.22|319.42|0
1651112520000|2022-04-28 02:22:00|322.63|319.83|322.33|319.53|322.63|319.83|322.33|319.53|0
1651112530000|2022-04-28 02:22:10|322.22|319.42|322.22|319.42|322.33|319.53|322.22|319.42|0
1651112540000|2022-04-28 02:22:20|322.42|319.62|322.53|319.73|322.63|319.83|322.42|319.62|0
1651112550000|2022-04-28 02:22:30|322.63|319.83|322.74|319.94|322.74|319.94|322.53|319.73|0
1651112560000|2022-04-28 02:22:40|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112570000|2022-04-28 02:22:50|322.83|320.03|322.63|319.83|322.83|320.03|322.63|319.83|0
1651112580000|2022-04-28 02:23:00|322.73|319.93|322.83|320.03|322.83|320.03|322.73|319.93|0
1651112590000|2022-04-28 02:23:10|322.63|319.83|322.83|320.03|322.83|320.03|322.63|319.83|0
1651112600000|2022-04-28 02:23:20|322.63|319.83|322.42|319.62|322.63|319.83|322.42|319.62|0
1651112610000|2022-04-28 02:23:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112620000|2022-04-28 02:23:40|322.53|319.73|322.42|319.62|322.53|319.73|322.42|319.62|0
1651112630000|2022-04-28 02:23:50|322.53|319.73|322.42|319.62|322.53|319.73|322.42|319.62|0
1651112640000|2022-04-28 02:24:00|322.53|319.73|322.63|319.83|322.63|319.83|322.42|319.62|0
1651112650000|2022-04-28 02:24:10|322.73|319.93|322.83|320.03|322.83|320.03|322.73|319.93|0
1651112660000|2022-04-28 02:24:20|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112680000|2022-04-28 02:24:40|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1651112690000|2022-04-28 02:24:50|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1651112700000|2022-04-28 02:25:00|322.42|319.62|321.19|318.39|322.42|319.62|321.19|318.39|0
1651112710000|2022-04-28 02:25:10|321.6|318.8|322.01|319.21|322.01|319.21|321.4|318.6|0
1651112720000|2022-04-28 02:25:20|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1651112730000|2022-04-28 02:25:30|321.81|319.01|322.01|319.21|322.01|319.21|321.81|319.01|0
1651112740000|2022-04-28 02:25:40|321.91|319.11|322.22|319.42|322.22|319.42|321.91|319.11|0
1651112750000|2022-04-28 02:25:50|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1651112760000|2022-04-28 02:26:00|322.63|319.83|322.63|319.83|322.63|319.83|322.53|319.73|0
1651112770000|2022-04-28 02:26:10|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1651112780000|2022-04-28 02:26:20|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1651112800000|2022-04-28 02:26:40|323.24|320.44|323.86|321.06|323.86|321.06|323.24|320.44|0
1651112810000|2022-04-28 02:26:50|323.76|320.96|323.65|320.85|323.76|320.96|323.65|320.85|0
1651112820000|2022-04-28 02:27:00|323.35|320.55|323.24|320.44|323.45|320.65|323.24|320.44|0
1651112830000|2022-04-28 02:27:10|323.35|320.55|323.04|320.24|323.35|320.55|323.04|320.24|0
1651112840000|2022-04-28 02:27:20|322.94|320.14|322.83|320.03|323.04|320.24|322.83|320.03|0
1651112850000|2022-04-28 02:27:30|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1651112870000|2022-04-28 02:27:50|323.14|320.34|323.35|320.55|323.35|320.55|323.14|320.34|0
1651112880000|2022-04-28 02:28:00|323.24|320.44|323.04|320.24|323.35|320.55|323.04|320.24|0
1651112890000|2022-04-28 02:28:10|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1651112900000|2022-04-28 02:28:20|323.35|320.55|323.45|320.65|323.45|320.65|323.35|320.55|0
1651112910000|2022-04-28 02:28:30|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1651112920000|2022-04-28 02:28:40|323.24|320.44|323.24|320.44|323.45|320.65|323.24|320.44|0
1651112930000|2022-04-28 02:28:50|323.35|320.55|323.45|320.65|323.45|320.65|323.35|320.55|0
1651112940000|2022-04-28 02:29:00|323.24|320.44|323.35|320.55|323.35|320.55|323.24|320.44|0
1651112950000|2022-04-28 02:29:10|323.45|320.65|323.45|320.65|323.65|320.85|323.45|320.65|0
1651112970000|2022-04-28 02:29:30|323.35|320.55|323.24|320.44|323.35|320.55|323.24|320.44|0
1651112980000|2022-04-28 02:29:40|323.35|320.55|323.45|320.65|323.45|320.65|323.24|320.44|0
1651112990000|2022-04-28 02:29:50|323.24|320.44|323.03|320.23|323.24|320.44|323.03|320.23|0
1651113010000|2022-04-28 02:30:10|323.14|320.34|322.42|319.62|323.14|320.34|322.42|319.62|0
1651113020000|2022-04-28 02:30:20|322.53|319.73|322.21|319.41|322.53|319.73|322.21|319.41|0
1651113030000|2022-04-28 02:30:30|322.01|319.21|322.21|319.41|322.21|319.41|322.01|319.21|0
1651113040000|2022-04-28 02:30:40|322.32|319.52|322.42|319.62|322.42|319.62|322.21|319.41|0
1651113050000|2022-04-28 02:30:50|322.53|319.73|322.42|319.62|322.53|319.73|322.42|319.62|0
1651113060000|2022-04-28 02:31:00|322.21|319.41|322.12|319.32|322.21|319.41|322.12|319.32|0
1651113070000|2022-04-28 02:31:10|321.91|319.11|321.8|319|321.91|319.11|321.8|319|0
1651113080000|2022-04-28 02:31:20|321.6|318.8|321.39|318.59|321.6|318.8|321.39|318.59|0
1651113090000|2022-04-28 02:31:30|321.6|318.8|321.39|318.59|321.6|318.8|321.39|318.59|0
1651113100000|2022-04-28 02:31:40|321.6|318.8|321.19|318.39|321.6|318.8|321.19|318.39|0
1651113120000|2022-04-28 02:32:00|320.98|318.18|320.78|317.98|320.98|318.18|320.78|317.98|0
1651113130000|2022-04-28 02:32:10|320.98|318.18|320.78|317.98|320.98|318.18|320.78|317.98|0
1651113140000|2022-04-28 02:32:20|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1651113150000|2022-04-28 02:32:30|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1651113160000|2022-04-28 02:32:40|321.3|318.5|321.39|318.59|321.39|318.59|321.19|318.39|0
1651113200000|2022-04-28 02:33:20|321.5|318.7|321.39|318.59|321.5|318.7|321.39|318.59|0
1651113210000|2022-04-28 02:33:30|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1651113220000|2022-04-28 02:33:40|321.39|318.59|321.5|318.7|321.5|318.7|321.39|318.59|0
1651113230000|2022-04-28 02:33:50|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1651113240000|2022-04-28 02:34:00|321.8|319|321.6|318.8|321.8|319|321.6|318.8|0
1651113250000|2022-04-28 02:34:10|321.39|318.59|321.19|318.39|321.39|318.59|321.19|318.39|0
1651113260000|2022-04-28 02:34:20|321.39|318.59|321.19|318.39|321.39|318.59|321.19|318.39|0
1651113270000|2022-04-28 02:34:30|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1651113290000|2022-04-28 02:34:50|321.5|318.7|321.39|318.59|321.5|318.7|321.39|318.59|0
1651113310000|2022-04-28 02:35:10|321.5|318.7|321.6|318.8|321.6|318.8|321.5|318.7|0
1651113320000|2022-04-28 02:35:20|321.5|318.7|320.98|318.18|321.5|318.7|320.78|317.98|0
1651113340000|2022-04-28 02:35:40|321.29|318.49|321.19|318.39|321.29|318.49|321.19|318.39|0
1651113350000|2022-04-28 02:35:50|321.29|318.49|321.39|318.59|321.39|318.59|321.29|318.49|0
1651113360000|2022-04-28 02:36:00|321.19|318.39|321.39|318.59|321.39|318.59|321.19|318.39|0
1651113370000|2022-04-28 02:36:10|321.29|318.49|321.19|318.39|321.29|318.49|321.19|318.39|0
1651113380000|2022-04-28 02:36:20|321.39|318.59|320.98|318.18|321.39|318.59|320.98|318.18|0
1651113390000|2022-04-28 02:36:30|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1651113400000|2022-04-28 02:36:40|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1651113410000|2022-04-28 02:36:50|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1651113420000|2022-04-28 02:37:00|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1651113430000|2022-04-28 02:37:10|321.19|318.39|321.5|318.7|321.5|318.7|321.19|318.39|0
1651113440000|2022-04-28 02:37:20|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1651113460000|2022-04-28 02:37:40|321.19|318.39|320.98|318.18|321.19|318.39|320.98|318.18|0
1651113470000|2022-04-28 02:37:50|320.88|318.08|320.98|318.18|320.98|318.18|320.78|317.98|0
1651113480000|2022-04-28 02:38:00|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1651113490000|2022-04-28 02:38:10|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1651113500000|2022-04-28 02:38:20|321.09|318.29|321.19|318.39|321.19|318.39|321.09|318.29|0
1651113510000|2022-04-28 02:38:30|321.09|318.29|320.98|318.18|321.09|318.29|320.98|318.18|0
1651113540000|2022-04-28 02:39:00|320.88|318.08|320.88|318.08|320.88|318.08|320.78|317.98|0
1651113550000|2022-04-28 02:39:10|320.78|317.98|320.78|317.98|320.88|318.08|320.78|317.98|0
1651113570000|2022-04-28 02:39:30|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1651113580000|2022-04-28 02:39:40|320.47|317.67|320.57|317.77|320.57|317.77|320.16|317.36|0
1651113590000|2022-04-28 02:39:50|320.37|317.57|320.57|317.77|320.57|317.77|320.37|317.57|0
1651113600000|2022-04-28 02:40:00|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1651113630000|2022-04-28 02:40:30|319.96|317.16|319.55|316.75|319.96|317.16|319.35|316.55|0
1651113640000|2022-04-28 02:40:40|319.35|316.55|319.34|316.54|319.35|316.55|319.34|316.54|0
1651113650000|2022-04-28 02:40:50|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1651113660000|2022-04-28 02:41:00|319.34|316.54|319.14|316.34|319.34|316.54|319.14|316.34|0
1651113680000|2022-04-28 02:41:20|318.94|316.14|318.94|316.14|319.04|316.24|318.94|316.14|0
1651113700000|2022-04-28 02:41:40|319.04|316.24|319.14|316.34|319.34|316.54|319.04|316.24|0
1651113710000|2022-04-28 02:41:50|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1651113720000|2022-04-28 02:42:00|319.04|316.24|319.14|316.34|319.14|316.34|319.04|316.24|0
1651113730000|2022-04-28 02:42:10|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1651113780000|2022-04-28 02:43:00|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1651113790000|2022-04-28 02:43:10|318.12|315.32|317.92|315.12|318.32|315.52|317.92|315.12|0
1651113800000|2022-04-28 02:43:20|318.02|315.22|317.71|314.91|318.12|315.32|317.71|314.91|0
1651113810000|2022-04-28 02:43:30|317.51|314.71|317.71|314.91|317.71|314.91|317.51|314.71|0
1651113820000|2022-04-28 02:43:40|317.92|315.12|317.92|315.12|317.92|315.12|317.92|315.12|0
1651113830000|2022-04-28 02:43:50|317.51|314.71|317.51|314.71|317.51|314.71|317.51|314.71|0
1651113840000|2022-04-28 02:44:00|317.71|314.91|317.51|314.71|317.71|314.91|317.51|314.71|0
1651113850000|2022-04-28 02:44:10|317.3|314.5|317.61|314.81|317.71|314.91|317.3|314.5|0
1651113860000|2022-04-28 02:44:20|317.51|314.71|317.71|314.91|317.71|314.91|317.51|314.71|0
1651113880000|2022-04-28 02:44:40|317.51|314.71|317.3|314.5|317.51|314.71|317.3|314.5|0
1651113890000|2022-04-28 02:44:50|317.41|314.61|317.1|314.3|317.41|314.61|317.1|314.3|0
1651113900000|2022-04-28 02:45:00|317|314.2|316.9|314.1|317|314.2|316.9|314.1|0
1651113910000|2022-04-28 02:45:10|316.8|314|316.69|313.89|316.8|314|316.69|313.89|0
1651113920000|2022-04-28 02:45:20|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1651113930000|2022-04-28 02:45:30|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1651113940000|2022-04-28 02:45:40|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1651113960000|2022-04-28 02:46:00|316.8|314|317.1|314.3|317.1|314.3|316.8|314|0
1651113970000|2022-04-28 02:46:10|317.3|314.5|317.1|314.3|317.3|314.5|317.1|314.3|0
1651113980000|2022-04-28 02:46:20|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1651113990000|2022-04-28 02:46:30|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1651114000000|2022-04-28 02:46:40|316.49|313.69|316.69|313.89|316.69|313.89|316.49|313.69|0
1651114010000|2022-04-28 02:46:50|316.9|314.1|316.8|314|316.9|314.1|316.8|314|0
1651114020000|2022-04-28 02:47:00|316.9|314.1|317.3|314.5|317.3|314.5|316.9|314.1|0
1651114030000|2022-04-28 02:47:10|317.1|314.3|317.1|314.3|317.3|314.5|317.1|314.3|0
1651114040000|2022-04-28 02:47:20|317.2|314.4|317|314.2|317.2|314.4|317|314.2|0
1651114050000|2022-04-28 02:47:30|316.9|314.1|316.69|313.89|316.9|314.1|316.69|313.89|0
1651114060000|2022-04-28 02:47:40|316.8|314|316.8|314|316.8|314|316.8|314|0
1651114070000|2022-04-28 02:47:50|317.1|314.3|317.1|314.3|317.2|314.4|317.1|314.3|0
1651114080000|2022-04-28 02:48:00|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1651114100000|2022-04-28 02:48:20|317.41|314.61|317.51|314.71|317.51|314.71|317.41|314.61|0
1651114110000|2022-04-28 02:48:30|317.71|314.91|317.71|314.91|317.71|314.91|317.51|314.71|0
1651114120000|2022-04-28 02:48:40|317.82|315.02|317.51|314.71|317.82|315.02|317.51|314.71|0
1651114130000|2022-04-28 02:48:50|317.3|314.5|317.51|314.71|317.51|314.71|317.3|314.5|0
1651114140000|2022-04-28 02:49:00|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1651114150000|2022-04-28 02:49:10|317.41|314.61|317.3|314.5|317.41|314.61|317.3|314.5|0
1651114160000|2022-04-28 02:49:20|317.41|314.61|317.5|314.7|317.5|314.7|317.3|314.5|0
1651114180000|2022-04-28 02:49:40|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651114190000|2022-04-28 02:49:50|317.5|314.7|317.5|314.7|317.5|314.7|317.5|314.7|0
1651114200000|2022-04-28 02:50:00|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1651114210000|2022-04-28 02:50:10|317.1|314.3|317.3|314.5|317.3|314.5|317.1|314.3|0
1651114220000|2022-04-28 02:50:20|317.1|314.3|317.3|314.5|317.3|314.5|317.1|314.3|0
1651114230000|2022-04-28 02:50:30|317.2|314.4|317.3|314.5|317.3|314.5|317.2|314.4|0
1651114250000|2022-04-28 02:50:50|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1651114260000|2022-04-28 02:51:00|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1651114270000|2022-04-28 02:51:10|317.3|314.5|317.2|314.4|317.3|314.5|317.2|314.4|0
1651114280000|2022-04-28 02:51:20|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1651114300000|2022-04-28 02:51:40|317.5|314.7|317.5|314.7|317.5|314.7|317.5|314.7|0
1651114310000|2022-04-28 02:51:50|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651114320000|2022-04-28 02:52:00|317.5|314.7|317.3|314.5|317.5|314.7|317.3|314.5|0
1651114330000|2022-04-28 02:52:10|317.41|314.61|317.61|314.81|317.61|314.81|317.41|314.61|0
1651114340000|2022-04-28 02:52:20|317.5|314.7|317.5|314.7|317.5|314.7|317.5|314.7|0
1651114350000|2022-04-28 02:52:30|317.71|314.91|317.91|315.11|317.91|315.11|317.71|314.91|0
1651114360000|2022-04-28 02:52:40|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1651114380000|2022-04-28 02:53:00|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1651114430000|2022-04-28 02:53:50|318.02|315.22|318.02|315.22|318.02|315.22|318.02|315.22|0
1651114440000|2022-04-28 02:54:00|318.11|315.31|318.22|315.42|318.22|315.42|318.11|315.31|0
1651114450000|2022-04-28 02:54:10|318.32|315.52|318.32|315.52|318.32|315.52|318.32|315.52|0
1651114460000|2022-04-28 02:54:20|318.11|315.31|318.32|315.52|318.32|315.52|318.11|315.31|0
1651114480000|2022-04-28 02:54:40|318.22|315.42|318.32|315.52|318.32|315.52|318.22|315.42|0
1651114500000|2022-04-28 02:55:00|318.11|315.31|318.11|315.31|318.11|315.31|318.02|315.22|0
1651114510000|2022-04-28 02:55:10|318.02|315.22|318.02|315.22|318.02|315.22|317.91|315.11|0
1651114520000|2022-04-28 02:55:20|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1651114530000|2022-04-28 02:55:30|318.22|315.42|318.42|315.62|318.42|315.62|318.22|315.42|0
1651114540000|2022-04-28 02:55:40|318.32|315.52|318.42|315.62|318.42|315.62|318.32|315.52|0
1651114550000|2022-04-28 02:55:50|318.32|315.52|318.52|315.72|318.52|315.72|318.32|315.52|0
1651114570000|2022-04-28 02:56:10|318.42|315.62|318.32|315.52|318.42|315.62|318.32|315.52|0
1651114580000|2022-04-28 02:56:20|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1651114600000|2022-04-28 02:56:40|318.63|315.83|318.72|315.92|318.72|315.92|318.63|315.83|0
1651114610000|2022-04-28 02:56:50|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1651114640000|2022-04-28 02:57:20|319.03|316.23|318.93|316.13|319.03|316.23|318.93|316.13|0
1651114650000|2022-04-28 02:57:30|318.72|315.92|318.72|315.92|318.72|315.92|318.72|315.92|0
1651114660000|2022-04-28 02:57:40|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1651114670000|2022-04-28 02:57:50|318.72|315.92|318.72|315.92|318.83|316.03|318.72|315.92|0
1651114680000|2022-04-28 02:58:00|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1651114700000|2022-04-28 02:58:20|318.72|315.92|318.72|315.92|318.72|315.92|318.63|315.83|0
1651114710000|2022-04-28 02:58:30|318.93|316.13|318.93|316.13|318.93|316.13|318.93|316.13|0
1651114750000|2022-04-28 02:59:10|318.72|315.92|318.93|316.13|318.93|316.13|318.72|315.92|0
1651114760000|2022-04-28 02:59:20|319.13|316.33|319.54|316.74|319.54|316.74|319.13|316.33|0
1651114770000|2022-04-28 02:59:30|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1651114780000|2022-04-28 02:59:40|319.54|316.74|319.44|316.64|319.54|316.74|319.44|316.64|0
1651114790000|2022-04-28 02:59:50|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1651114800000|2022-04-28 03:00:00|319.13|316.33|318.72|315.92|319.13|316.33|318.72|315.92|0
1651114810000|2022-04-28 03:00:10|318.83|316.03|318.93|316.13|318.93|316.13|318.83|316.03|0
1651114820000|2022-04-28 03:00:20|319.03|316.23|319.03|316.23|319.13|316.33|319.03|316.23|0
1651114830000|2022-04-28 03:00:30|319.13|316.33|318.93|316.13|319.24|316.44|318.93|316.13|0
1651114840000|2022-04-28 03:00:40|319.03|316.23|319.03|316.23|319.03|316.23|318.93|316.13|0
1651114850000|2022-04-28 03:00:50|318.93|316.13|319.13|316.33|319.13|316.33|318.93|316.13|0
1651114860000|2022-04-28 03:01:00|318.93|316.13|319.03|316.23|319.03|316.23|318.93|316.13|0
1651114870000|2022-04-28 03:01:10|318.93|316.13|319.03|316.23|319.03|316.23|318.93|316.13|0
1651114880000|2022-04-28 03:01:20|318.93|316.13|318.93|316.13|318.93|316.13|318.83|316.03|0
1651114890000|2022-04-28 03:01:30|318.72|315.92|318.93|316.13|318.93|316.13|318.72|315.92|0
1651114920000|2022-04-28 03:02:00|318.83|316.03|318.72|315.92|318.83|316.03|318.72|315.92|0
1651114940000|2022-04-28 03:02:20|318.83|316.03|318.72|315.92|318.83|316.03|318.72|315.92|0
1651114960000|2022-04-28 03:02:40|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651114980000|2022-04-28 03:03:00|318.83|316.03|319.13|316.33|319.13|316.33|318.83|316.03|0
1651115000000|2022-04-28 03:03:20|318.92|316.12|319.13|316.33|319.13|316.33|318.92|316.12|0
1651115020000|2022-04-28 03:03:40|319.33|316.53|319.44|316.64|319.44|316.64|319.33|316.53|0
1651115030000|2022-04-28 03:03:50|319.54|316.74|319.33|316.53|319.54|316.74|319.33|316.53|0
1651115040000|2022-04-28 03:04:00|319.23|316.43|319.33|316.53|319.54|316.74|319.23|316.43|0
1651115050000|2022-04-28 03:04:10|319.23|316.43|319.23|316.43|319.33|316.53|319.23|316.43|0
1651115060000|2022-04-28 03:04:20|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1651115080000|2022-04-28 03:04:40|319.44|316.64|319.44|316.64|319.44|316.64|319.44|316.64|0
1651115090000|2022-04-28 03:04:50|319.33|316.53|319.23|316.43|319.44|316.64|319.23|316.43|0
1651115100000|2022-04-28 03:05:00|319.13|316.33|318.92|316.12|319.13|316.33|318.92|316.12|0
1651115110000|2022-04-28 03:05:10|318.72|315.92|318.72|315.92|318.83|316.03|318.72|315.92|0
1651115130000|2022-04-28 03:05:30|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651115140000|2022-04-28 03:05:40|318.72|315.92|318.72|315.92|318.72|315.92|318.52|315.72|0
1651115150000|2022-04-28 03:05:50|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651115170000|2022-04-28 03:06:10|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1651115180000|2022-04-28 03:06:20|319.23|316.43|319.13|316.33|319.23|316.43|319.13|316.33|0
1651115190000|2022-04-28 03:06:30|319.23|316.43|319.33|316.53|319.33|316.53|319.23|316.43|0
1651115210000|2022-04-28 03:06:50|319.23|316.43|319.23|316.43|319.23|316.43|319.13|316.33|0
1651115220000|2022-04-28 03:07:00|319.33|316.53|319.13|316.33|319.33|316.53|319.13|316.33|0
1651115230000|2022-04-28 03:07:10|319.33|316.53|319.33|316.53|319.33|316.53|319.33|316.53|0
1651115270000|2022-04-28 03:07:50|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1651115280000|2022-04-28 03:08:00|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651115290000|2022-04-28 03:08:10|318.72|315.92|318.72|315.92|318.72|315.92|318.72|315.92|0
1651115310000|2022-04-28 03:08:30|318.92|316.12|319.03|316.23|319.03|316.23|318.92|316.12|0
1651115320000|2022-04-28 03:08:40|318.92|316.12|319.13|316.33|319.13|316.33|318.92|316.12|0
1651115330000|2022-04-28 03:08:50|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651115340000|2022-04-28 03:09:00|318.82|316.02|318.62|315.82|318.82|316.02|318.62|315.82|0
1651115350000|2022-04-28 03:09:10|318.72|315.92|318.72|315.92|318.72|315.92|318.62|315.82|0
1651115360000|2022-04-28 03:09:20|318.51|315.71|318.11|315.31|318.51|315.71|318.11|315.31|0
1651115370000|2022-04-28 03:09:30|317.9|315.1|317.6|314.8|317.9|315.1|317.6|314.8|0
1651115380000|2022-04-28 03:09:40|317.7|314.9|317.9|315.1|317.9|315.1|317.7|314.9|0
1651115390000|2022-04-28 03:09:50|318.01|315.21|317.7|314.9|318.01|315.21|317.7|314.9|0
1651115400000|2022-04-28 03:10:00|317.9|315.1|317.8|315|317.9|315.1|317.8|315|0
1651115410000|2022-04-28 03:10:10|317.9|315.1|317.9|315.1|318.01|315.21|317.9|315.1|0
1651115420000|2022-04-28 03:10:20|318.31|315.51|318.1|315.3|318.31|315.51|318.1|315.3|0
1651115430000|2022-04-28 03:10:30|318.21|315.41|318.21|315.41|318.31|315.51|318.1|315.3|0
1651115440000|2022-04-28 03:10:40|318.41|315.61|318.1|315.3|318.41|315.61|318.1|315.3|0
1651115450000|2022-04-28 03:10:50|318.01|315.21|318.31|315.51|318.31|315.51|318.01|315.21|0
1651115460000|2022-04-28 03:11:00|318.1|315.3|317.6|314.8|318.1|315.3|317.49|314.69|0
1651115470000|2022-04-28 03:11:10|317.49|314.69|317.49|314.69|317.49|314.69|317.49|314.69|0
1651115480000|2022-04-28 03:11:20|317.29|314.49|316.88|314.08|317.29|314.49|316.88|314.08|0
1651115490000|2022-04-28 03:11:30|316.99|314.19|316.68|313.88|316.99|314.19|316.68|313.88|0
1651115500000|2022-04-28 03:11:40|316.88|314.08|316.88|314.08|316.88|314.08|316.88|314.08|0
1651115510000|2022-04-28 03:11:50|316.68|313.88|316.68|313.88|316.68|313.88|316.47|313.67|0
1651115520000|2022-04-28 03:12:00|316.88|314.08|317.09|314.29|317.09|314.29|316.88|314.08|0
1651115530000|2022-04-28 03:12:10|316.99|314.19|316.88|314.08|317.09|314.29|316.78|313.98|0
1651115540000|2022-04-28 03:12:20|316.99|314.19|316.88|314.08|316.99|314.19|316.88|314.08|0
1651115550000|2022-04-28 03:12:30|316.58|313.78|316.47|313.67|316.58|313.78|316.47|313.67|0
1651115560000|2022-04-28 03:12:40|316.68|313.88|316.88|314.08|316.88|314.08|316.68|313.88|0
1651115570000|2022-04-28 03:12:50|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1651115580000|2022-04-28 03:13:00|316.88|314.08|316.78|313.98|316.88|314.08|316.68|313.88|0
1651115590000|2022-04-28 03:13:10|316.88|314.08|316.99|314.19|316.99|314.19|316.88|314.08|0
1651115600000|2022-04-28 03:13:20|317.08|314.28|317.29|314.49|317.29|314.49|317.08|314.28|0
1651115610000|2022-04-28 03:13:30|317.08|314.28|317.29|314.49|317.29|314.49|317.08|314.28|0
1651115620000|2022-04-28 03:13:40|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1651115630000|2022-04-28 03:13:50|317.19|314.39|317.08|314.28|317.39|314.59|317.08|314.28|0
1651115640000|2022-04-28 03:14:00|317.29|314.49|317.19|314.39|317.29|314.49|317.08|314.28|0
1651115650000|2022-04-28 03:14:10|317.49|314.69|317.39|314.59|317.49|314.69|317.39|314.59|0
1651115660000|2022-04-28 03:14:20|317.49|314.69|317.49|314.69|317.49|314.69|317.49|314.69|0
1651115680000|2022-04-28 03:14:40|317.29|314.49|317.29|314.49|317.29|314.49|317.29|314.49|0
1651115690000|2022-04-28 03:14:50|317.19|314.39|317.29|314.49|317.29|314.49|317.19|314.39|0
1651115700000|2022-04-28 03:15:00|317.19|314.39|317.39|314.59|317.49|314.69|317.19|314.39|0
1651115710000|2022-04-28 03:15:10|316.88|314.08|316.88|314.08|317.08|314.28|316.88|314.08|0
1651115720000|2022-04-28 03:15:20|316.68|313.88|316.88|314.08|316.88|314.08|316.68|313.88|0
1651115730000|2022-04-28 03:15:30|316.99|314.19|316.88|314.08|316.99|314.19|316.88|314.08|0
1651115740000|2022-04-28 03:15:40|317.08|314.28|316.99|314.19|317.08|314.28|316.99|314.19|0
1651115750000|2022-04-28 03:15:50|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1651115760000|2022-04-28 03:16:00|316.88|314.08|317.69|314.89|317.69|314.89|316.88|314.08|0
1651115770000|2022-04-28 03:16:10|317.6|314.8|317.69|314.89|317.69|314.89|317.6|314.8|0
1651115780000|2022-04-28 03:16:20|318|315.2|318|315.2|318|315.2|318|315.2|0
1651115790000|2022-04-28 03:16:30|317.9|315.1|317.9|315.1|317.9|315.1|317.6|314.8|0
1651115800000|2022-04-28 03:16:40|317.69|314.89|317.69|314.89|317.69|314.89|317.69|314.89|0
1651115810000|2022-04-28 03:16:50|317.9|315.1|318.1|315.3|318.1|315.3|317.9|315.1|0
1651115820000|2022-04-28 03:17:00|318.21|315.41|318.71|315.91|318.71|315.91|318.21|315.41|0
1651115830000|2022-04-28 03:17:10|318.82|316.02|318.71|315.91|318.92|316.12|318.71|315.91|0
1651115840000|2022-04-28 03:17:20|318.51|315.71|319.12|316.32|319.33|316.53|318.51|315.71|0
1651115850000|2022-04-28 03:17:30|319.33|316.53|319.12|316.32|319.33|316.53|319.12|316.32|0
1651115860000|2022-04-28 03:17:40|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651115870000|2022-04-28 03:17:50|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1651115880000|2022-04-28 03:18:00|319.02|316.22|319.12|316.32|319.12|316.32|319.02|316.22|0
1651115890000|2022-04-28 03:18:10|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1651115900000|2022-04-28 03:18:20|318.71|315.91|318.92|316.12|318.92|316.12|318.71|315.91|0
1651115910000|2022-04-28 03:18:30|319.02|316.22|319.23|316.43|319.23|316.43|319.02|316.22|0
1651115920000|2022-04-28 03:18:40|319.32|316.52|319.12|316.32|319.32|316.52|319.12|316.32|0
1651115930000|2022-04-28 03:18:50|318.82|316.02|318.92|316.12|318.92|316.12|318.82|316.02|0
1651115940000|2022-04-28 03:19:00|319.32|316.52|320.14|317.34|320.14|317.34|319.32|316.52|0
1651115950000|2022-04-28 03:19:10|320.75|317.95|320.96|318.16|320.96|318.16|320.75|317.95|0
1651115960000|2022-04-28 03:19:20|321.07|318.27|321.78|318.98|321.78|318.98|321.07|318.27|0
1651115970000|2022-04-28 03:19:30|321.88|319.08|321.78|318.98|321.98|319.18|321.78|318.98|0
1651115980000|2022-04-28 03:19:40|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1651115990000|2022-04-28 03:19:50|321.27|318.47|321.16|318.36|321.27|318.47|321.16|318.36|0
1651116000000|2022-04-28 03:20:00|321.57|318.77|321.78|318.98|321.78|318.98|321.37|318.57|0
1651116010000|2022-04-28 03:20:10|321.57|318.77|321.98|319.18|321.98|319.18|321.57|318.77|0
1651116020000|2022-04-28 03:20:20|321.78|318.98|321.68|318.88|321.78|318.98|321.68|318.88|0
1651116030000|2022-04-28 03:20:30|321.57|318.77|321.68|318.88|321.78|318.98|321.57|318.77|0
1651116040000|2022-04-28 03:20:40|321.27|318.47|321.16|318.36|321.37|318.57|321.16|318.36|0
1651116050000|2022-04-28 03:20:50|321.37|318.57|321.16|318.36|321.37|318.57|321.16|318.36|0
1651116060000|2022-04-28 03:21:00|321.27|318.47|321.37|318.57|321.37|318.57|321.27|318.47|0
1651116070000|2022-04-28 03:21:10|321.16|318.36|320.55|317.75|321.16|318.36|320.55|317.75|0
1651116080000|2022-04-28 03:21:20|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1651116090000|2022-04-28 03:21:30|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1651116100000|2022-04-28 03:21:40|321.16|318.36|321.37|318.57|321.37|318.57|321.16|318.36|0
1651116110000|2022-04-28 03:21:50|321.16|318.36|321.06|318.26|321.16|318.36|321.06|318.26|0
1651116120000|2022-04-28 03:22:00|321.16|318.36|321.16|318.36|321.27|318.47|321.16|318.36|0
1651116130000|2022-04-28 03:22:10|321.37|318.57|321.37|318.57|321.37|318.57|321.16|318.36|0
1651116140000|2022-04-28 03:22:20|321.16|318.36|321.37|318.57|321.37|318.57|321.16|318.36|0
1651116150000|2022-04-28 03:22:30|321.16|318.36|321.27|318.47|321.27|318.47|321.16|318.36|0
1651116160000|2022-04-28 03:22:40|321.16|318.36|320.96|318.16|321.16|318.36|320.96|318.16|0
1651116170000|2022-04-28 03:22:50|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1651116180000|2022-04-28 03:23:00|320.75|317.95|320.96|318.16|320.96|318.16|320.75|317.95|0
1651116190000|2022-04-28 03:23:10|321.37|318.57|321.37|318.57|321.57|318.77|321.37|318.57|0
1651116200000|2022-04-28 03:23:20|321.27|318.47|321.98|319.18|321.98|319.18|321.27|318.47|0
1651116210000|2022-04-28 03:23:30|321.57|318.77|321.37|318.57|321.57|318.77|321.37|318.57|0
1651116220000|2022-04-28 03:23:40|321.16|318.36|320.96|318.16|321.16|318.36|320.96|318.16|0
1651116230000|2022-04-28 03:23:50|320.86|318.06|321.16|318.36|321.16|318.36|320.86|318.06|0
1651116240000|2022-04-28 03:24:00|320.55|317.75|320.55|317.75|320.55|317.75|320.34|317.54|0
1651116250000|2022-04-28 03:24:10|320.45|317.65|320.34|317.54|320.45|317.65|320.34|317.54|0
1651116260000|2022-04-28 03:24:20|320.45|317.65|320.34|317.54|320.55|317.75|320.34|317.54|0
1651116270000|2022-04-28 03:24:30|320.55|317.75|320.45|317.65|320.55|317.75|320.45|317.65|0
1651116280000|2022-04-28 03:24:40|320.55|317.75|320.75|317.95|320.75|317.95|320.55|317.75|0
1651116290000|2022-04-28 03:24:50|320.65|317.85|320.55|317.75|320.65|317.85|320.55|317.75|0
1651116300000|2022-04-28 03:25:00|320.14|317.34|320.55|317.75|320.55|317.75|320.14|317.34|0
1651116310000|2022-04-28 03:25:10|320.34|317.54|320.45|317.65|320.55|317.75|320.34|317.54|0
1651116320000|2022-04-28 03:25:20|320.55|317.75|320.14|317.34|320.55|317.75|320.14|317.34|0
1651116330000|2022-04-28 03:25:30|320.24|317.44|320.14|317.34|320.34|317.54|320.14|317.34|0
1651116340000|2022-04-28 03:25:40|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1651116360000|2022-04-28 03:26:00|319.52|316.72|319.73|316.93|319.73|316.93|319.52|316.72|0
1651116370000|2022-04-28 03:26:10|319.52|316.72|319.43|316.63|319.52|316.72|319.43|316.63|0
1651116380000|2022-04-28 03:26:20|319.32|316.52|319.73|316.93|319.73|316.93|319.32|316.52|0
1651116390000|2022-04-28 03:26:30|319.63|316.83|319.83|317.03|319.83|317.03|319.63|316.83|0
1651116400000|2022-04-28 03:26:40|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1651116410000|2022-04-28 03:26:50|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1651116420000|2022-04-28 03:27:00|319.93|317.13|319.73|316.93|319.93|317.13|319.73|316.93|0
1651116430000|2022-04-28 03:27:10|319.93|317.13|319.93|317.13|319.93|317.13|319.93|317.13|0
1651116440000|2022-04-28 03:27:20|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1651116450000|2022-04-28 03:27:30|319.83|317.03|319.93|317.13|319.93|317.13|319.83|317.03|0
1651116460000|2022-04-28 03:27:40|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1651116470000|2022-04-28 03:27:50|320.04|317.24|320.14|317.34|320.14|317.34|320.04|317.24|0
1651116480000|2022-04-28 03:28:00|320.04|317.24|319.93|317.13|320.14|317.34|319.93|317.13|0
1651116490000|2022-04-28 03:28:10|320.14|317.34|320.04|317.24|320.14|317.34|320.04|317.24|0
1651116500000|2022-04-28 03:28:20|319.93|317.13|320.14|317.34|320.14|317.34|319.93|317.13|0
1651116520000|2022-04-28 03:28:40|320.34|317.54|320.24|317.44|320.34|317.54|320.24|317.44|0
1651116530000|2022-04-28 03:28:50|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1651116540000|2022-04-28 03:29:00|320.75|317.95|320.75|317.95|320.75|317.95|320.54|317.74|0
1651116550000|2022-04-28 03:29:10|320.86|318.06|320.86|318.06|320.95|318.15|320.86|318.06|0
1651116560000|2022-04-28 03:29:20|320.95|318.15|320.95|318.15|320.95|318.15|320.86|318.06|0
1651116570000|2022-04-28 03:29:30|320.75|317.95|320.54|317.74|320.75|317.95|320.54|317.74|0
1651116580000|2022-04-28 03:29:40|320.34|317.54|320.45|317.65|320.45|317.65|320.34|317.54|0
1651116590000|2022-04-28 03:29:50|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1651116600000|2022-04-28 03:30:00|320.24|317.44|320.34|317.54|320.54|317.74|320.24|317.44|0
1651116610000|2022-04-28 03:30:10|320.14|317.34|319.93|317.13|320.14|317.34|319.93|317.13|0
1651116620000|2022-04-28 03:30:20|320.04|317.24|320.04|317.24|320.04|317.24|319.93|317.13|0
1651116630000|2022-04-28 03:30:30|320.24|317.44|320.14|317.34|320.24|317.44|320.14|317.34|0
1651116640000|2022-04-28 03:30:40|319.93|317.13|319.93|317.13|320.04|317.24|319.93|317.13|0
1651116650000|2022-04-28 03:30:50|320.13|317.33|319.83|317.03|320.13|317.33|319.83|317.03|0
1651116660000|2022-04-28 03:31:00|320.13|317.33|320.13|317.33|320.24|317.44|320.13|317.33|0
1651116670000|2022-04-28 03:31:10|320.04|317.24|319.93|317.13|320.04|317.24|319.93|317.13|0
1651116680000|2022-04-28 03:31:20|319.73|316.93|319.52|316.72|319.73|316.93|319.52|316.72|0
1651116690000|2022-04-28 03:31:30|319.42|316.62|319.32|316.52|319.42|316.62|319.32|316.52|0
1651116700000|2022-04-28 03:31:40|319.11|316.31|319.11|316.31|319.11|316.31|319.11|316.31|0
1651116710000|2022-04-28 03:31:50|319.32|316.52|319.52|316.72|319.52|316.72|319.32|316.52|0
1651116720000|2022-04-28 03:32:00|319.73|316.93|320.75|317.95|320.75|317.95|319.73|316.93|0
1651116730000|2022-04-28 03:32:10|320.95|318.15|321.16|318.36|321.16|318.36|320.75|317.95|0
1651116740000|2022-04-28 03:32:20|321.26|318.46|321.06|318.26|321.26|318.46|321.06|318.26|0
1651116750000|2022-04-28 03:32:30|321.16|318.36|321.06|318.26|321.16|318.36|321.06|318.26|0
1651116760000|2022-04-28 03:32:40|320.95|318.15|320.95|318.15|321.06|318.26|320.95|318.15|0
1651116770000|2022-04-28 03:32:50|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1651116780000|2022-04-28 03:33:00|320.75|317.95|320.75|317.95|320.95|318.15|320.75|317.95|0
1651116790000|2022-04-28 03:33:10|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1651116800000|2022-04-28 03:33:20|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1651116820000|2022-04-28 03:33:40|320.34|317.54|320.13|317.33|320.34|317.54|320.13|317.33|0
1651116830000|2022-04-28 03:33:50|319.93|317.13|319.52|316.72|319.93|317.13|319.52|316.72|0
1651116840000|2022-04-28 03:34:00|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1651116850000|2022-04-28 03:34:10|319.93|317.13|320.03|317.23|320.03|317.23|319.93|317.13|0
1651116860000|2022-04-28 03:34:20|319.93|317.13|320.13|317.33|320.13|317.33|319.93|317.13|0
1651116870000|2022-04-28 03:34:30|320.34|317.54|320.24|317.44|320.34|317.54|320.24|317.44|0
1651116880000|2022-04-28 03:34:40|320.34|317.54|320.24|317.44|320.34|317.54|320.24|317.44|0
1651116890000|2022-04-28 03:34:50|320.13|317.33|320.13|317.33|320.34|317.54|320.13|317.33|0
1651116900000|2022-04-28 03:35:00|320.24|317.44|320.34|317.54|320.34|317.54|320.13|317.33|0
1651116910000|2022-04-28 03:35:10|320.54|317.74|320.24|317.44|320.54|317.74|320.24|317.44|0
1651116920000|2022-04-28 03:35:20|320.34|317.54|320.34|317.54|320.34|317.54|320.13|317.33|0
1651116930000|2022-04-28 03:35:30|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1651116940000|2022-04-28 03:35:40|320.13|317.33|320.34|317.54|320.34|317.54|320.13|317.33|0
1651116950000|2022-04-28 03:35:50|320.54|317.74|320.75|317.95|320.75|317.95|320.54|317.74|0
1651116960000|2022-04-28 03:36:00|320.95|318.15|321.36|318.56|321.36|318.56|320.85|318.05|0
1651116970000|2022-04-28 03:36:10|321.56|318.76|321.36|318.56|321.56|318.76|321.36|318.56|0
1651116980000|2022-04-28 03:36:20|321.15|318.35|320.54|317.74|321.15|318.35|320.54|317.74|0
1651116990000|2022-04-28 03:36:30|320.85|318.05|320.75|317.95|320.85|318.05|320.75|317.95|0
1651117000000|2022-04-28 03:36:40|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1651117010000|2022-04-28 03:36:50|320.65|317.85|320.65|317.85|320.65|317.85|320.65|317.85|0
1651117020000|2022-04-28 03:37:00|320.75|317.95|320.75|317.95|320.85|318.05|320.75|317.95|0
1651117030000|2022-04-28 03:37:10|320.95|318.15|320.95|318.15|320.95|318.15|320.75|317.95|0
1651117040000|2022-04-28 03:37:20|320.85|318.05|320.74|317.94|320.85|318.05|320.74|317.94|0
1651117050000|2022-04-28 03:37:30|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1651117060000|2022-04-28 03:37:40|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1651117080000|2022-04-28 03:38:00|320.85|318.05|320.85|318.05|320.95|318.15|320.85|318.05|0
1651117090000|2022-04-28 03:38:10|321.06|318.26|320.85|318.05|321.06|318.26|320.85|318.05|0
1651117100000|2022-04-28 03:38:20|320.95|318.15|320.95|318.15|320.95|318.15|320.74|317.94|0
1651117110000|2022-04-28 03:38:30|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1651117120000|2022-04-28 03:38:40|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1651117130000|2022-04-28 03:38:50|320.74|317.94|321.15|318.35|321.15|318.35|320.74|317.94|0
1651117140000|2022-04-28 03:39:00|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1651117150000|2022-04-28 03:39:10|321.15|318.35|321.05|318.25|321.15|318.35|321.05|318.25|0
1651117160000|2022-04-28 03:39:20|321.15|318.35|321.36|318.56|321.36|318.56|321.15|318.35|0
1651117190000|2022-04-28 03:39:50|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1651117200000|2022-04-28 03:40:00|321.36|318.56|321.36|318.56|321.56|318.76|321.36|318.56|0
1651117210000|2022-04-28 03:40:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1651117220000|2022-04-28 03:40:20|322.59|319.79|322.59|319.79|322.59|319.79|322.38|319.58|0
1651117230000|2022-04-28 03:40:30|322.38|319.58|322.18|319.38|322.38|319.58|322.18|319.38|0
1651117250000|2022-04-28 03:40:50|322.28|319.48|322.38|319.58|322.38|319.58|322.28|319.48|0
1651117260000|2022-04-28 03:41:00|322.28|319.48|322.28|319.48|322.38|319.58|322.28|319.48|0
1651117270000|2022-04-28 03:41:10|322.38|319.58|322.38|319.58|322.38|319.58|322.28|319.48|0
1651117280000|2022-04-28 03:41:20|322.49|319.69|322.38|319.58|322.59|319.79|322.38|319.58|0
1651117290000|2022-04-28 03:41:30|322.18|319.38|321.97|319.17|322.18|319.38|321.97|319.17|0
1651117300000|2022-04-28 03:41:40|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1651117310000|2022-04-28 03:41:50|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1651117320000|2022-04-28 03:42:00|321.77|318.97|321.77|318.97|321.97|319.17|321.77|318.97|0
1651117330000|2022-04-28 03:42:10|321.87|319.07|321.77|318.97|321.87|319.07|321.77|318.97|0
1651117350000|2022-04-28 03:42:30|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1651117380000|2022-04-28 03:43:00|321.67|318.87|321.77|318.97|321.77|318.97|321.67|318.87|0
1651117390000|2022-04-28 03:43:10|321.67|318.87|321.56|318.76|321.67|318.87|321.56|318.76|0
1651117400000|2022-04-28 03:43:20|321.46|318.66|321.56|318.76|321.56|318.76|321.46|318.66|0
1651117410000|2022-04-28 03:43:30|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1651117420000|2022-04-28 03:43:40|321.87|319.07|321.77|318.97|321.87|319.07|321.77|318.97|0
1651117430000|2022-04-28 03:43:50|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1651117440000|2022-04-28 03:44:00|322.08|319.28|321.76|318.96|322.08|319.28|321.76|318.96|0
1651117470000|2022-04-28 03:44:30|321.56|318.76|321.76|318.96|321.76|318.96|321.56|318.76|0
1651117490000|2022-04-28 03:44:50|321.56|318.76|321.76|318.96|321.76|318.96|321.56|318.76|0
1651117500000|2022-04-28 03:45:00|321.56|318.76|321.35|318.55|321.56|318.76|321.15|318.35|0
1651117510000|2022-04-28 03:45:10|321.26|318.46|321.35|318.55|321.35|318.55|321.26|318.46|0
1651117520000|2022-04-28 03:45:20|321.15|318.35|320.95|318.15|321.15|318.35|320.95|318.15|0
1651117530000|2022-04-28 03:45:30|321.15|318.35|321.15|318.35|321.26|318.46|321.15|318.35|0
1651117540000|2022-04-28 03:45:40|320.95|318.15|321.15|318.35|321.15|318.35|320.95|318.15|0
1651117560000|2022-04-28 03:46:00|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1651117580000|2022-04-28 03:46:20|321.46|318.66|321.26|318.46|321.56|318.76|321.26|318.46|0
1651117590000|2022-04-28 03:46:30|321.35|318.55|321.56|318.76|321.56|318.76|321.35|318.55|0
1651117620000|2022-04-28 03:47:00|321.35|318.55|321.56|318.76|321.56|318.76|321.35|318.55|0
1651117650000|2022-04-28 03:47:30|321.66|318.86|321.56|318.76|321.66|318.86|321.56|318.76|0
1651117660000|2022-04-28 03:47:40|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1651117670000|2022-04-28 03:47:50|321.66|318.86|321.76|318.96|321.76|318.96|321.66|318.86|0
1651117680000|2022-04-28 03:48:00|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1651117690000|2022-04-28 03:48:10|321.87|319.07|321.76|318.96|321.87|319.07|321.76|318.96|0
1651117700000|2022-04-28 03:48:20|321.66|318.86|321.66|318.86|321.76|318.96|321.56|318.76|0
1651117710000|2022-04-28 03:48:30|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1651117720000|2022-04-28 03:48:40|321.56|318.76|321.76|318.96|321.76|318.96|321.56|318.76|0
1651117740000|2022-04-28 03:49:00|321.87|319.07|321.76|318.96|321.87|319.07|321.76|318.96|0
1651117760000|2022-04-28 03:49:20|321.87|319.07|321.97|319.17|321.97|319.17|321.87|319.07|0
1651117770000|2022-04-28 03:49:30|321.76|318.96|321.76|318.96|321.76|318.96|321.66|318.86|0
1651117790000|2022-04-28 03:49:50|321.56|318.76|321.76|318.96|321.76|318.96|321.56|318.76|0
1651117800000|2022-04-28 03:50:00|321.66|318.86|321.35|318.55|321.66|318.86|321.35|318.55|0
1651117810000|2022-04-28 03:50:10|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1651117850000|2022-04-28 03:50:50|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1651117870000|2022-04-28 03:51:10|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1651117890000|2022-04-28 03:51:30|321.66|318.86|321.76|318.96|321.76|318.96|321.66|318.86|0
1651117900000|2022-04-28 03:51:40|321.56|318.76|321.66|318.86|321.66|318.86|321.56|318.76|0
1651117910000|2022-04-28 03:51:50|321.56|318.76|321.35|318.55|321.56|318.76|321.35|318.55|0
1651117920000|2022-04-28 03:52:00|321.46|318.66|321.35|318.55|321.46|318.66|321.35|318.55|0
1651117940000|2022-04-28 03:52:20|321.56|318.76|321.76|318.96|321.76|318.96|321.56|318.76|0
1651117960000|2022-04-28 03:52:40|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1651117970000|2022-04-28 03:52:50|321.97|319.17|321.76|318.96|321.97|319.17|321.76|318.96|0
1651117980000|2022-04-28 03:53:00|321.87|319.07|321.96|319.16|321.96|319.16|321.87|319.07|0
1651118000000|2022-04-28 03:53:20|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1651118020000|2022-04-28 03:53:40|321.66|318.86|321.76|318.96|321.76|318.96|321.66|318.86|0
1651118030000|2022-04-28 03:53:50|321.87|319.07|321.96|319.16|321.96|319.16|321.87|319.07|0
1651118040000|2022-04-28 03:54:00|322.07|319.27|321.76|318.96|322.07|319.27|321.76|318.96|0
1651118050000|2022-04-28 03:54:10|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1651118070000|2022-04-28 03:54:30|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1651118080000|2022-04-28 03:54:40|321.55|318.75|321.76|318.96|321.76|318.96|321.55|318.75|0
1651118090000|2022-04-28 03:54:50|321.87|319.07|321.96|319.16|321.96|319.16|321.87|319.07|0
1651118100000|2022-04-28 03:55:00|321.87|319.07|321.55|318.75|321.87|319.07|321.55|318.75|0
1651118140000|2022-04-28 03:55:40|321.35|318.55|321.14|318.34|321.35|318.55|321.14|318.34|0
1651118160000|2022-04-28 03:56:00|321.05|318.25|321.14|318.34|321.14|318.34|321.05|318.25|0
1651118180000|2022-04-28 03:56:20|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1651118190000|2022-04-28 03:56:30|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1651118210000|2022-04-28 03:56:50|321.35|318.55|321.14|318.34|321.35|318.55|321.14|318.34|0
1651118230000|2022-04-28 03:57:10|321.35|318.55|321.14|318.34|321.35|318.55|320.94|318.14|0
1651118240000|2022-04-28 03:57:20|321.05|318.25|321.14|318.34|321.14|318.34|321.05|318.25|0
1651118250000|2022-04-28 03:57:30|320.94|318.14|320.94|318.14|320.94|318.14|320.94|318.14|0
1651118260000|2022-04-28 03:57:40|321.04|318.24|320.94|318.14|321.04|318.24|320.94|318.14|0
1651118270000|2022-04-28 03:57:50|321.04|318.24|321.04|318.24|321.04|318.24|320.94|318.14|0
1651118280000|2022-04-28 03:58:00|321.14|318.34|320.94|318.14|321.14|318.34|320.94|318.14|0
1651118290000|2022-04-28 03:58:10|321.14|318.34|321.25|318.45|321.25|318.45|321.14|318.34|0
1651118300000|2022-04-28 03:58:20|321.35|318.55|321.35|318.55|321.35|318.55|321.25|318.45|0
1651118320000|2022-04-28 03:58:40|321.25|318.45|320.73|317.93|321.25|318.45|320.73|317.93|0
1651118330000|2022-04-28 03:58:50|320.94|318.14|320.73|317.93|320.94|318.14|320.73|317.93|0
1651118340000|2022-04-28 03:59:00|320.94|318.14|320.84|318.04|320.94|318.14|320.84|318.04|0
1651118350000|2022-04-28 03:59:10|320.94|318.14|320.84|318.04|320.94|318.14|320.84|318.04|0
1651118360000|2022-04-28 03:59:20|320.94|318.14|320.73|317.93|320.94|318.14|320.73|317.93|0
1651118370000|2022-04-28 03:59:30|320.63|317.83|320.53|317.73|320.63|317.83|320.53|317.73|0
1651118400000|2022-04-28 04:00:00|320.32|317.52|320.12|317.32|320.32|317.52|320.12|317.32|0
1651118410000|2022-04-28 04:00:10|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1651118420000|2022-04-28 04:00:20|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1651118430000|2022-04-28 04:00:30|320.02|317.22|320.12|317.32|320.12|317.32|320.02|317.22|0
1651118440000|2022-04-28 04:00:40|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1651118450000|2022-04-28 04:00:50|320.12|317.32|320.32|317.52|320.32|317.52|320.12|317.32|0
1651118460000|2022-04-28 04:01:00|320.53|317.73|320.63|317.83|320.63|317.83|320.53|317.73|0
1651118470000|2022-04-28 04:01:10|320.73|317.93|320.32|317.52|320.73|317.93|320.32|317.52|0
1651118480000|2022-04-28 04:01:20|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1651118490000|2022-04-28 04:01:30|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1651118500000|2022-04-28 04:01:40|320.02|317.22|320.12|317.32|320.12|317.32|320.02|317.22|0
1651118510000|2022-04-28 04:01:50|319.91|317.11|320.12|317.32|320.12|317.32|319.91|317.11|0
1651118520000|2022-04-28 04:02:00|320.43|317.63|320.73|317.93|320.73|317.93|320.43|317.63|0
1651118530000|2022-04-28 04:02:10|321.14|318.34|321.35|318.55|321.55|318.75|321.14|318.34|0
1651118540000|2022-04-28 04:02:20|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1651118550000|2022-04-28 04:02:30|320.73|317.93|320.63|317.83|320.73|317.93|320.63|317.83|0
1651118560000|2022-04-28 04:02:40|320.73|317.93|320.53|317.73|320.73|317.93|320.53|317.73|0
1651118570000|2022-04-28 04:02:50|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1651118580000|2022-04-28 04:03:00|320.84|318.04|320.73|317.93|320.84|318.04|320.73|317.93|0
1651118590000|2022-04-28 04:03:10|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1651118600000|2022-04-28 04:03:20|320.73|317.93|320.63|317.83|320.73|317.93|320.63|317.83|0
1651118610000|2022-04-28 04:03:30|320.73|317.93|320.53|317.73|320.73|317.93|320.53|317.73|0
1651118620000|2022-04-28 04:03:40|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1651118640000|2022-04-28 04:04:00|320.53|317.73|320.73|317.93|320.73|317.93|320.53|317.73|0
1651118660000|2022-04-28 04:04:20|320.84|318.04|320.84|318.04|320.84|318.04|320.73|317.93|0
1651118670000|2022-04-28 04:04:30|320.73|317.93|320.84|318.04|320.84|318.04|320.73|317.93|0
1651118680000|2022-04-28 04:04:40|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1651118690000|2022-04-28 04:04:50|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1651118710000|2022-04-28 04:05:10|321.04|318.24|320.93|318.13|321.04|318.24|320.93|318.13|0
1651118720000|2022-04-28 04:05:20|321.04|318.24|320.93|318.13|321.04|318.24|320.93|318.13|0
1651118740000|2022-04-28 04:05:40|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1651118760000|2022-04-28 04:06:00|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1651118770000|2022-04-28 04:06:10|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1651118780000|2022-04-28 04:06:20|321.34|318.54|321.14|318.34|321.34|318.54|321.14|318.34|0
1651118790000|2022-04-28 04:06:30|320.93|318.13|321.04|318.24|321.04|318.24|320.93|318.13|0
1651118800000|2022-04-28 04:06:40|321.14|318.34|321.24|318.44|321.24|318.44|321.14|318.34|0
1651118810000|2022-04-28 04:06:50|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1651118820000|2022-04-28 04:07:00|321.24|318.44|320.93|318.13|321.24|318.44|320.93|318.13|0
1651118830000|2022-04-28 04:07:10|320.73|317.93|320.52|317.72|320.73|317.93|320.52|317.72|0
1651118860000|2022-04-28 04:07:40|320.63|317.83|320.73|317.93|320.73|317.93|320.63|317.83|0
1651118870000|2022-04-28 04:07:50|320.63|317.83|320.52|317.72|320.63|317.83|320.52|317.72|0
1651118880000|2022-04-28 04:08:00|320.73|317.93|320.73|317.93|320.73|317.93|320.52|317.72|0
1651118890000|2022-04-28 04:08:10|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1651118900000|2022-04-28 04:08:20|320.52|317.72|320.73|317.93|320.73|317.93|320.52|317.72|0
1651118910000|2022-04-28 04:08:30|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1651118920000|2022-04-28 04:08:40|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1651118930000|2022-04-28 04:08:50|320.93|318.13|320.93|318.13|320.93|318.13|320.73|317.93|0
1651118940000|2022-04-28 04:09:00|321.14|318.34|321.04|318.24|321.14|318.34|320.93|318.13|0
1651118950000|2022-04-28 04:09:10|320.93|318.13|320.83|318.03|321.04|318.24|320.83|318.03|0
1651118960000|2022-04-28 04:09:20|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1651118980000|2022-04-28 04:09:40|320.83|318.03|320.83|318.03|320.83|318.03|320.83|318.03|0
1651118990000|2022-04-28 04:09:50|320.93|318.13|320.73|317.93|320.93|318.13|320.63|317.83|0
1651119000000|2022-04-28 04:10:00|320.11|317.31|320.32|317.52|320.32|317.52|320.11|317.31|0
1651119040000|2022-04-28 04:10:40|320.11|317.31|319.91|317.11|320.11|317.31|319.91|317.11|0
1651119050000|2022-04-28 04:10:50|319.7|316.9|319.7|316.9|319.7|316.9|319.5|316.7|0
1651119060000|2022-04-28 04:11:00|319.91|317.11|319.61|316.81|319.91|317.11|319.61|316.81|0
1651119070000|2022-04-28 04:11:10|319.5|316.7|319.7|316.9|319.7|316.9|319.5|316.7|0
1651119080000|2022-04-28 04:11:20|320.11|317.31|320.42|317.62|320.42|317.62|320.11|317.31|0
1651119090000|2022-04-28 04:11:30|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1651119110000|2022-04-28 04:11:50|320.73|317.93|320.73|317.93|320.93|318.13|320.73|317.93|0
1651119140000|2022-04-28 04:12:20|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1651119150000|2022-04-28 04:12:30|320.83|318.03|320.83|318.03|320.83|318.03|320.83|318.03|0
1651119160000|2022-04-28 04:12:40|320.93|318.13|320.83|318.03|320.93|318.13|320.73|317.93|0
1651119170000|2022-04-28 04:12:50|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1651119180000|2022-04-28 04:13:00|320.83|318.03|320.83|318.03|320.83|318.03|320.83|318.03|0
1651119190000|2022-04-28 04:13:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1651119210000|2022-04-28 04:13:30|320.52|317.72|320.42|317.62|320.52|317.72|320.42|317.62|0
1651119220000|2022-04-28 04:13:40|320.52|317.72|320.42|317.62|320.52|317.72|320.32|317.52|0
1651119230000|2022-04-28 04:13:50|320.32|317.52|320.32|317.52|320.42|317.62|320.32|317.52|0
1651119240000|2022-04-28 04:14:00|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1651119250000|2022-04-28 04:14:10|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1651119260000|2022-04-28 04:14:20|320.42|317.62|320.42|317.62|320.42|317.62|320.42|317.62|0
1651119270000|2022-04-28 04:14:30|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1651119290000|2022-04-28 04:14:50|320.42|317.62|320.42|317.62|320.42|317.62|320.42|317.62|0
1651119300000|2022-04-28 04:15:00|320.32|317.52|320.93|318.13|320.93|318.13|320.32|317.52|0
1651119310000|2022-04-28 04:15:10|320.72|317.92|320.72|317.92|320.93|318.13|320.72|317.92|0
1651119330000|2022-04-28 04:15:30|320.93|318.13|320.72|317.92|320.93|318.13|320.72|317.92|0
1651119340000|2022-04-28 04:15:40|320.52|317.72|320.72|317.92|320.72|317.92|320.52|317.72|0
1651119350000|2022-04-28 04:15:50|320.52|317.72|320.52|317.72|320.63|317.83|320.52|317.72|0
1651119360000|2022-04-28 04:16:00|320.42|317.62|320.31|317.51|320.42|317.62|320.31|317.51|0
1651119370000|2022-04-28 04:16:10|320.52|317.72|320.72|317.92|320.72|317.92|320.52|317.72|0
1651119380000|2022-04-28 04:16:20|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1651119400000|2022-04-28 04:16:40|320.72|317.92|321.13|318.33|321.13|318.33|320.72|317.92|0
1651119410000|2022-04-28 04:16:50|320.93|318.13|321.34|318.54|321.34|318.54|320.93|318.13|0
1651119450000|2022-04-28 04:17:30|321.44|318.64|321.54|318.74|321.54|318.74|321.44|318.64|0
1651119460000|2022-04-28 04:17:40|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1651119490000|2022-04-28 04:18:10|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1651119500000|2022-04-28 04:18:20|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1651119540000|2022-04-28 04:19:00|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1651119550000|2022-04-28 04:19:10|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1651119560000|2022-04-28 04:19:20|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1651119570000|2022-04-28 04:19:30|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1651119580000|2022-04-28 04:19:40|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1651119600000|2022-04-28 04:20:00|321.24|318.44|321.24|318.44|321.34|318.54|321.24|318.44|0
1651119610000|2022-04-28 04:20:10|321.13|318.33|321.34|318.54|321.34|318.54|321.13|318.33|0
1651119620000|2022-04-28 04:20:20|321.13|318.33|321.13|318.33|321.24|318.44|321.13|318.33|0
1651119630000|2022-04-28 04:20:30|321.24|318.44|321.13|318.33|321.24|318.44|321.13|318.33|0
1651119650000|2022-04-28 04:20:50|320.93|318.13|320.52|317.72|320.93|318.13|320.52|317.72|0
1651119660000|2022-04-28 04:21:00|320.72|317.92|320.93|318.13|320.93|318.13|320.72|317.92|0
1651119670000|2022-04-28 04:21:10|320.83|318.03|320.93|318.13|320.93|318.13|320.83|318.03|0
1651119690000|2022-04-28 04:21:30|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1651119700000|2022-04-28 04:21:40|320.83|318.03|320.83|318.03|320.93|318.13|320.83|318.03|0
1651119710000|2022-04-28 04:21:50|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1651119760000|2022-04-28 04:22:40|320.42|317.62|320.72|317.92|320.72|317.92|320.42|317.62|0
1651119770000|2022-04-28 04:22:50|320.62|317.82|320.52|317.72|320.62|317.82|320.52|317.72|0
1651119780000|2022-04-28 04:23:00|320.72|317.92|320.52|317.72|320.72|317.92|320.52|317.72|0
1651119800000|2022-04-28 04:23:20|320.31|317.51|320.52|317.72|320.52|317.72|320.31|317.51|0
1651119810000|2022-04-28 04:23:30|320.42|317.62|320.52|317.72|320.52|317.72|320.31|317.51|0
1651119820000|2022-04-28 04:23:40|320.62|317.82|320.72|317.92|320.72|317.92|320.62|317.82|0
1651119830000|2022-04-28 04:23:50|320.52|317.72|320.42|317.62|320.52|317.72|320.42|317.62|0
1651119840000|2022-04-28 04:24:00|320.31|317.51|320.52|317.72|320.52|317.72|320.31|317.51|0
1651119850000|2022-04-28 04:24:10|320.51|317.71|320.31|317.51|320.51|317.71|320.31|317.51|0
1651119860000|2022-04-28 04:24:20|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1651119900000|2022-04-28 04:25:00|320.62|317.82|320.72|317.92|320.72|317.92|320.62|317.82|0
1651119930000|2022-04-28 04:25:30|320.92|318.12|320.72|317.92|320.92|318.12|320.72|317.92|0
1651119940000|2022-04-28 04:25:40|320.62|317.82|320.72|317.92|320.72|317.92|320.62|317.82|0
1651119950000|2022-04-28 04:25:50|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1651119960000|2022-04-28 04:26:00|320.72|317.92|320.82|318.02|320.92|318.12|320.72|317.92|0
1651119970000|2022-04-28 04:26:10|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1651120000000|2022-04-28 04:26:40|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1651120010000|2022-04-28 04:26:50|320.42|317.62|320.31|317.51|320.42|317.62|320.31|317.51|0
1651120020000|2022-04-28 04:27:00|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1651120030000|2022-04-28 04:27:10|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1651120040000|2022-04-28 04:27:20|320.21|317.41|320.01|317.21|320.21|317.41|320.01|317.21|0
1651120050000|2022-04-28 04:27:30|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1651120060000|2022-04-28 04:27:40|320.01|317.21|320.21|317.41|320.31|317.51|319.9|317.1|0
1651120070000|2022-04-28 04:27:50|320.31|317.51|319.9|317.1|320.31|317.51|319.9|317.1|0
1651120080000|2022-04-28 04:28:00|320.1|317.3|320.1|317.3|320.31|317.51|320.1|317.3|0
1651120090000|2022-04-28 04:28:10|320.21|317.41|320.31|317.51|320.31|317.51|320.21|317.41|0
1651120100000|2022-04-28 04:28:20|320.51|317.71|320.41|317.61|320.51|317.71|320.31|317.51|0
1651120110000|2022-04-28 04:28:30|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1651120120000|2022-04-28 04:28:40|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1651120140000|2022-04-28 04:29:00|320.1|317.3|320.31|317.51|320.31|317.51|320.1|317.3|0
1651120150000|2022-04-28 04:29:10|320.21|317.41|320.1|317.3|320.21|317.41|320.1|317.3|0
1651120160000|2022-04-28 04:29:20|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1651120180000|2022-04-28 04:29:40|320.51|317.71|320.31|317.51|320.51|317.71|320.31|317.51|0
1651120200000|2022-04-28 04:30:00|320.1|317.3|320.21|317.41|320.31|317.51|320.1|317.3|0
1651120210000|2022-04-28 04:30:10|320.1|317.3|320.31|317.51|320.31|317.51|320.1|317.3|0
1651120220000|2022-04-28 04:30:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1651120230000|2022-04-28 04:30:30|320.51|317.71|320.72|317.92|320.72|317.92|320.51|317.71|0
1651120240000|2022-04-28 04:30:40|320.51|317.71|320.51|317.71|320.51|317.71|320.51|317.71|0
1651120250000|2022-04-28 04:30:50|320.72|317.92|320.82|318.02|320.82|318.02|320.72|317.92|0
1651120260000|2022-04-28 04:31:00|320.72|317.92|320.72|317.92|320.82|318.02|320.72|317.92|0
1651120280000|2022-04-28 04:31:20|320.82|318.02|320.51|317.71|320.82|318.02|320.51|317.71|0
1651120290000|2022-04-28 04:31:30|320.31|317.51|320.1|317.3|320.31|317.51|320.1|317.3|0
1651120300000|2022-04-28 04:31:40|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1651120310000|2022-04-28 04:31:50|320.31|317.51|320.1|317.3|320.31|317.51|320.1|317.3|0
1651120320000|2022-04-28 04:32:00|319.9|317.1|320.1|317.3|320.1|317.3|319.9|317.1|0
1651120340000|2022-04-28 04:32:20|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1651120350000|2022-04-28 04:32:30|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1651120360000|2022-04-28 04:32:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1651120380000|2022-04-28 04:33:00|319.69|316.89|319.9|317.1|319.9|317.1|319.69|316.89|0
1651120390000|2022-04-28 04:33:10|319.69|316.89|320|317.2|320|317.2|319.69|316.89|0
1651120400000|2022-04-28 04:33:20|320.21|317.41|320.31|317.51|320.31|317.51|320.21|317.41|0
1651120410000|2022-04-28 04:33:30|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1651120460000|2022-04-28 04:34:20|319.9|317.1|320|317.2|320.1|317.3|319.9|317.1|0
1651120470000|2022-04-28 04:34:30|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1651120490000|2022-04-28 04:34:50|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120500000|2022-04-28 04:35:00|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1651120520000|2022-04-28 04:35:20|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120530000|2022-04-28 04:35:30|319.8|317|319.8|317|319.8|317|319.69|316.89|0
1651120540000|2022-04-28 04:35:40|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120550000|2022-04-28 04:35:50|319.8|317|319.8|317|319.8|317|319.8|317|0
1651120560000|2022-04-28 04:36:00|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120590000|2022-04-28 04:36:30|319.49|316.69|319.49|316.69|319.59|316.79|319.49|316.69|0
1651120600000|2022-04-28 04:36:40|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120610000|2022-04-28 04:36:50|319.8|317|319.69|316.89|319.8|317|319.69|316.89|0
1651120620000|2022-04-28 04:37:00|319.89|317.09|319.89|317.09|319.89|317.09|319.69|316.89|0
1651120630000|2022-04-28 04:37:10|319.8|317|319.89|317.09|319.89|317.09|319.8|317|0
1651120640000|2022-04-28 04:37:20|319.8|317|319.8|317|319.8|317|319.8|317|0
1651120650000|2022-04-28 04:37:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1651120670000|2022-04-28 04:37:50|320|317.2|319.89|317.09|320|317.2|319.89|317.09|0
1651120690000|2022-04-28 04:38:10|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120740000|2022-04-28 04:39:00|320|317.2|319.89|317.09|320.1|317.3|319.89|317.09|0
1651120760000|2022-04-28 04:39:20|319.8|317|319.89|317.09|319.89|317.09|319.8|317|0
1651120770000|2022-04-28 04:39:30|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1651120790000|2022-04-28 04:39:50|319.59|316.79|319.59|316.79|319.59|316.79|319.59|316.79|0
1651120800000|2022-04-28 04:40:00|319.69|316.89|319.38|316.58|319.79|316.99|319.38|316.58|0
1651120810000|2022-04-28 04:40:10|319.28|316.48|319.38|316.58|319.38|316.58|319.28|316.48|0
1651120820000|2022-04-28 04:40:20|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1651120830000|2022-04-28 04:40:30|319.48|316.68|319.59|316.79|319.59|316.79|319.48|316.68|0
1651120860000|2022-04-28 04:41:00|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1651120870000|2022-04-28 04:41:10|319.59|316.79|319.59|316.79|319.59|316.79|319.59|316.79|0
1651120880000|2022-04-28 04:41:20|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1651120890000|2022-04-28 04:41:30|319.48|316.68|319.48|316.68|319.48|316.68|319.48|316.68|0
1651120900000|2022-04-28 04:41:40|319.18|316.38|319.18|316.38|319.18|316.38|319.07|316.27|0
1651120910000|2022-04-28 04:41:50|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1651120920000|2022-04-28 04:42:00|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1651120930000|2022-04-28 04:42:10|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1651120970000|2022-04-28 04:42:50|318.66|315.86|318.66|315.86|318.66|315.86|318.56|315.76|0
1651120980000|2022-04-28 04:43:00|318.46|315.66|318.46|315.66|318.46|315.66|318.46|315.66|0
1651120990000|2022-04-28 04:43:10|318.56|315.76|318.66|315.86|318.66|315.86|318.46|315.66|0
1651121000000|2022-04-28 04:43:20|318.25|315.45|318.25|315.45|318.36|315.56|318.25|315.45|0
1651121010000|2022-04-28 04:43:30|318.05|315.25|317.64|314.84|318.05|315.25|317.64|314.84|0
1651121020000|2022-04-28 04:43:40|317.84|315.04|317.84|315.04|317.84|315.04|317.74|314.94|0
1651121030000|2022-04-28 04:43:50|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1651121040000|2022-04-28 04:44:00|317.84|315.04|317.64|314.84|317.84|315.04|317.64|314.84|0
1651121090000|2022-04-28 04:44:50|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1651121100000|2022-04-28 04:45:00|317.84|315.04|317.64|314.84|317.84|315.04|317.64|314.84|0
1651121170000|2022-04-28 04:46:10|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1651121190000|2022-04-28 04:46:30|317.23|314.43|317.02|314.22|317.23|314.43|317.02|314.22|0
1651121200000|2022-04-28 04:46:40|316.93|314.13|316.93|314.13|316.93|314.13|316.82|314.02|0
1651121210000|2022-04-28 04:46:50|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1651121220000|2022-04-28 04:47:00|317.02|314.22|316.93|314.13|317.02|314.22|316.93|314.13|0
1651121230000|2022-04-28 04:47:10|317.02|314.22|316.72|313.92|317.02|314.22|316.72|313.92|0
1651121240000|2022-04-28 04:47:20|316.62|313.82|316.62|313.82|316.62|313.82|316.41|313.61|0
1651121250000|2022-04-28 04:47:30|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121270000|2022-04-28 04:47:50|316.52|313.72|316.41|313.61|316.52|313.72|316.41|313.61|0
1651121290000|2022-04-28 04:48:10|316.52|313.72|316.52|313.72|316.52|313.72|316.41|313.61|0
1651121300000|2022-04-28 04:48:20|316.61|313.81|316.41|313.61|316.61|313.81|316.41|313.61|0
1651121310000|2022-04-28 04:48:30|316.61|313.81|316.61|313.81|316.61|313.81|316.41|313.61|0
1651121320000|2022-04-28 04:48:40|316.72|313.92|316.82|314.02|316.82|314.02|316.72|313.92|0
1651121330000|2022-04-28 04:48:50|316.61|313.81|317.02|314.22|317.02|314.22|316.61|313.81|0
1651121360000|2022-04-28 04:49:20|316.82|314.02|316.61|313.81|316.82|314.02|316.61|313.81|0
1651121380000|2022-04-28 04:49:40|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121410000|2022-04-28 04:50:10|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1651121420000|2022-04-28 04:50:20|316.41|313.61|316.31|313.51|316.41|313.61|316.31|313.51|0
1651121430000|2022-04-28 04:50:30|316.41|313.61|316.21|313.41|316.41|313.61|316.21|313.41|0
1651121440000|2022-04-28 04:50:40|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121450000|2022-04-28 04:50:50|316.61|313.81|316.41|313.61|316.61|313.81|316.41|313.61|0
1651121460000|2022-04-28 04:51:00|316.52|313.72|316.61|313.81|316.61|313.81|316.52|313.72|0
1651121480000|2022-04-28 04:51:20|316.82|314.02|316.61|313.81|316.82|314.02|316.61|313.81|0
1651121490000|2022-04-28 04:51:30|316.72|313.92|316.61|313.81|316.72|313.92|316.61|313.81|0
1651121500000|2022-04-28 04:51:40|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121510000|2022-04-28 04:51:50|316.52|313.72|316.61|313.81|316.61|313.81|316.52|313.72|0
1651121530000|2022-04-28 04:52:10|316.51|313.71|316.41|313.61|316.51|313.71|316.41|313.61|0
1651121540000|2022-04-28 04:52:20|316.51|313.71|316.41|313.61|316.51|313.71|316.41|313.61|0
1651121560000|2022-04-28 04:52:40|316.61|313.81|316.82|314.02|316.82|314.02|316.61|313.81|0
1651121590000|2022-04-28 04:53:10|316.72|313.92|316.61|313.81|316.72|313.92|316.61|313.81|0
1651121600000|2022-04-28 04:53:20|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1651121620000|2022-04-28 04:53:40|316.72|313.92|316.82|314.02|316.82|314.02|316.72|313.92|0
1651121630000|2022-04-28 04:53:50|316.72|313.92|316.82|314.02|316.82|314.02|316.72|313.92|0
1651121640000|2022-04-28 04:54:00|317.02|314.22|316.82|314.02|317.02|314.22|316.82|314.02|0
1651121650000|2022-04-28 04:54:10|317.02|314.22|316.82|314.02|317.02|314.22|316.82|314.02|0
1651121660000|2022-04-28 04:54:20|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1651121670000|2022-04-28 04:54:30|316.82|314.02|316.61|313.81|316.82|314.02|316.61|313.81|0
1651121680000|2022-04-28 04:54:40|316.72|313.92|316.82|314.02|316.82|314.02|316.61|313.81|0
1651121690000|2022-04-28 04:54:50|316.72|313.92|316.82|314.02|316.82|314.02|316.72|313.92|0
1651121700000|2022-04-28 04:55:00|316.72|313.92|316.61|313.81|316.82|314.02|316.61|313.81|0
1651121710000|2022-04-28 04:55:10|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121720000|2022-04-28 04:55:20|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1651121730000|2022-04-28 04:55:30|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121740000|2022-04-28 04:55:40|316.61|313.81|316.61|313.81|316.81|314.01|316.61|313.81|0
1651121770000|2022-04-28 04:56:10|316.51|313.71|316.41|313.61|316.51|313.71|316.41|313.61|0
1651121800000|2022-04-28 04:56:40|316.31|313.51|316.41|313.61|316.41|313.61|316.31|313.51|0
1651121810000|2022-04-28 04:56:50|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1651121820000|2022-04-28 04:57:00|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1651121830000|2022-04-28 04:57:10|316.31|313.51|316.2|313.4|316.31|313.51|316.2|313.4|0
1651121840000|2022-04-28 04:57:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1651121850000|2022-04-28 04:57:30|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121860000|2022-04-28 04:57:40|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1651121880000|2022-04-28 04:58:00|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1651121890000|2022-04-28 04:58:10|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121900000|2022-04-28 04:58:20|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1651121920000|2022-04-28 04:58:40|316.31|313.51|316.2|313.4|316.31|313.51|316.2|313.4|0
1651121940000|2022-04-28 04:59:00|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1651121950000|2022-04-28 04:59:10|316.4|313.6|316.2|313.4|316.4|313.6|316.2|313.4|0
1651121960000|2022-04-28 04:59:20|316.1|313.3|316.1|313.3|316.2|313.4|316.1|313.3|0
1651121970000|2022-04-28 04:59:30|316|313.2|316|313.2|316|313.2|316|313.2|0
1651121980000|2022-04-28 04:59:40|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1651122000000|2022-04-28 05:00:00|316.31|313.51|316.4|313.6|316.61|313.81|316.31|313.51|0
1651122010000|2022-04-28 05:00:10|316.61|313.81|316.71|313.91|316.71|313.91|316.61|313.81|0
1651122020000|2022-04-28 05:00:20|316.81|314.01|316.4|313.6|316.81|314.01|316.4|313.6|0
1651122030000|2022-04-28 05:00:30|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1651122040000|2022-04-28 05:00:40|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1651122060000|2022-04-28 05:01:00|316.61|313.81|316.61|313.81|316.61|313.81|316.4|313.6|0
1651122070000|2022-04-28 05:01:10|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1651122080000|2022-04-28 05:01:20|317.22|314.42|317.63|314.83|317.63|314.83|317.22|314.42|0
1651122090000|2022-04-28 05:01:30|317.83|315.03|317.63|314.83|317.83|315.03|317.63|314.83|0
1651122100000|2022-04-28 05:01:40|317.83|315.03|317.83|315.03|318.04|315.24|317.83|315.03|0
1651122110000|2022-04-28 05:01:50|317.63|314.83|317.63|314.83|317.63|314.83|317.63|314.83|0
1651122120000|2022-04-28 05:02:00|317.83|315.03|317.83|315.03|317.83|315.03|317.83|315.03|0
1651122130000|2022-04-28 05:02:10|317.42|314.62|317.63|314.83|317.63|314.83|317.42|314.62|0
1651122140000|2022-04-28 05:02:20|317.83|315.03|317.73|314.93|317.83|315.03|317.73|314.93|0
1651122150000|2022-04-28 05:02:30|317.83|315.03|317.83|315.03|317.83|315.03|317.83|315.03|0
1651122160000|2022-04-28 05:02:40|317.63|314.83|317.63|314.83|317.63|314.83|317.63|314.83|0
1651122170000|2022-04-28 05:02:50|317.53|314.73|317.42|314.62|317.53|314.73|317.42|314.62|0
1651122180000|2022-04-28 05:03:00|317.63|314.83|317.22|314.42|317.63|314.83|317.22|314.42|0
1651122190000|2022-04-28 05:03:10|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1651122200000|2022-04-28 05:03:20|317.63|314.83|317.63|314.83|317.63|314.83|317.42|314.62|0
1651122220000|2022-04-28 05:03:40|317.83|315.03|317.53|314.73|317.83|315.03|317.53|314.73|0
1651122230000|2022-04-28 05:03:50|317.63|314.83|317.63|314.83|317.63|314.83|317.53|314.73|0
1651122240000|2022-04-28 05:04:00|317.53|314.73|316.92|314.12|317.63|314.83|316.92|314.12|0
1651122250000|2022-04-28 05:04:10|316.81|314.01|316.81|314.01|317.01|314.21|316.81|314.01|0
1651122260000|2022-04-28 05:04:20|317.01|314.21|317.01|314.21|317.22|314.42|317.01|314.21|0
1651122270000|2022-04-28 05:04:30|317.22|314.42|317.01|314.21|317.22|314.42|317.01|314.21|0
1651122280000|2022-04-28 05:04:40|317.12|314.32|317.22|314.42|317.22|314.42|317.12|314.32|0
1651122300000|2022-04-28 05:05:00|317.01|314.21|317.01|314.21|317.01|314.21|316.81|314.01|0
1651122320000|2022-04-28 05:05:20|317.22|314.42|317.01|314.21|317.22|314.42|317.01|314.21|0
1651122350000|2022-04-28 05:05:50|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1651122360000|2022-04-28 05:06:00|317.01|314.21|316.81|314.01|317.12|314.32|316.81|314.01|0
1651122370000|2022-04-28 05:06:10|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1651122380000|2022-04-28 05:06:20|316.92|314.12|316.81|314.01|316.92|314.12|316.71|313.91|0
1651122390000|2022-04-28 05:06:30|317.01|314.21|317.01|314.21|317.12|314.32|317.01|314.21|0
1651122400000|2022-04-28 05:06:40|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1651122410000|2022-04-28 05:06:50|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1651122420000|2022-04-28 05:07:00|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1651122430000|2022-04-28 05:07:10|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1651122440000|2022-04-28 05:07:20|317.42|314.62|317.32|314.52|317.42|314.62|317.22|314.42|0
1651122450000|2022-04-28 05:07:30|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1651122460000|2022-04-28 05:07:40|317.12|314.32|317.22|314.42|317.22|314.42|317.12|314.32|0
1651122470000|2022-04-28 05:07:50|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1651122480000|2022-04-28 05:08:00|317.62|314.82|317.42|314.62|317.62|314.82|317.42|314.62|0
1651122490000|2022-04-28 05:08:10|317.62|314.82|317.42|314.62|317.62|314.82|317.42|314.62|0
1651122500000|2022-04-28 05:08:20|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1651122510000|2022-04-28 05:08:30|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1651122520000|2022-04-28 05:08:40|317.12|314.32|317.22|314.42|317.22|314.42|317.12|314.32|0
1651122540000|2022-04-28 05:09:00|317.12|314.32|317.22|314.42|317.22|314.42|317.12|314.32|0
1651122560000|2022-04-28 05:09:20|317.42|314.62|317.42|314.62|317.42|314.62|317.32|314.52|0
1651122570000|2022-04-28 05:09:30|317.22|314.42|316.91|314.11|317.22|314.42|316.81|314.01|0
1651122580000|2022-04-28 05:09:40|316.81|314.01|317.01|314.21|317.01|314.21|316.81|314.01|0
1651122590000|2022-04-28 05:09:50|316.81|314.01|316.6|313.8|316.81|314.01|316.6|313.8|0
1651122600000|2022-04-28 05:10:00|316.71|313.91|316.81|314.01|316.81|314.01|316.6|313.8|0
1651122610000|2022-04-28 05:10:10|317.01|314.21|316.81|314.01|317.01|314.21|316.81|314.01|0
1651122620000|2022-04-28 05:10:20|316.91|314.11|317.01|314.21|317.01|314.21|316.91|314.11|0
1651122640000|2022-04-28 05:10:40|317.21|314.41|317.01|314.21|317.21|314.41|317.01|314.21|0
1651122650000|2022-04-28 05:10:50|317.21|314.41|317.01|314.21|317.21|314.41|317.01|314.21|0
1651122660000|2022-04-28 05:11:00|316.91|314.11|317.01|314.21|317.01|314.21|316.91|314.11|0
1651122690000|2022-04-28 05:11:30|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1651122700000|2022-04-28 05:11:40|317.21|314.41|317.12|314.32|317.21|314.41|317.12|314.32|0
1651122710000|2022-04-28 05:11:50|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1651122720000|2022-04-28 05:12:00|317.32|314.52|317.32|314.52|317.32|314.52|317.32|314.52|0
1651122730000|2022-04-28 05:12:10|317.21|314.41|317.42|314.62|317.42|314.62|317.21|314.41|0
1651122740000|2022-04-28 05:12:20|317.32|314.52|317.42|314.62|317.42|314.62|317.32|314.52|0
1651122780000|2022-04-28 05:13:00|317.21|314.41|316.81|314.01|317.21|314.41|316.81|314.01|0
1651122790000|2022-04-28 05:13:10|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1651122800000|2022-04-28 05:13:20|316.5|313.7|316.6|313.8|316.6|313.8|316.5|313.7|0
1651122820000|2022-04-28 05:13:40|316.71|313.91|316.8|314|316.8|314|316.71|313.91|0
1651122830000|2022-04-28 05:13:50|317.01|314.21|316.91|314.11|317.01|314.21|316.91|314.11|0
1651122840000|2022-04-28 05:14:00|317.01|314.21|317.21|314.41|317.21|314.41|317.01|314.21|0
1651122850000|2022-04-28 05:14:10|317.42|314.62|317.21|314.41|317.42|314.62|317.21|314.41|0
1651122860000|2022-04-28 05:14:20|317.11|314.31|317.01|314.21|317.21|314.41|317.01|314.21|0
1651122870000|2022-04-28 05:14:30|317.21|314.41|317.21|314.41|317.21|314.41|317.01|314.21|0
1651122880000|2022-04-28 05:14:40|317.01|314.21|316.8|314|317.01|314.21|316.8|314|0
1651122900000|2022-04-28 05:15:00|316.71|313.91|316.6|313.8|316.71|313.91|316.6|313.8|0
1651122920000|2022-04-28 05:15:20|316.8|314|316.6|313.8|316.8|314|316.6|313.8|0
1651122930000|2022-04-28 05:15:30|316.8|314|316.8|314|316.8|314|316.6|313.8|0
1651122940000|2022-04-28 05:15:40|316.6|313.8|316.8|314|316.8|314|316.6|313.8|0
1651122950000|2022-04-28 05:15:50|316.91|314.11|317.01|314.21|317.01|314.21|316.8|314|0
1651122960000|2022-04-28 05:16:00|317.21|314.41|317.42|314.62|317.42|314.62|317.21|314.41|0
1651122970000|2022-04-28 05:16:10|317.82|315.02|317.62|314.82|317.82|315.02|317.62|314.82|0
1651122980000|2022-04-28 05:16:20|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1651122990000|2022-04-28 05:16:30|317.62|314.82|317.32|314.52|317.62|314.82|317.32|314.52|0
1651123000000|2022-04-28 05:16:40|317.21|314.41|317.42|314.62|317.42|314.62|317.21|314.41|0
1651123020000|2022-04-28 05:17:00|317.62|314.82|317.42|314.62|317.62|314.82|317.42|314.62|0
1651123030000|2022-04-28 05:17:10|317.62|314.82|317.62|314.82|317.62|314.82|317.52|314.72|0
1651123040000|2022-04-28 05:17:20|317.82|315.02|318.03|315.23|318.03|315.23|317.82|315.02|0
1651123050000|2022-04-28 05:17:30|317.93|315.13|317.62|314.82|317.93|315.13|317.62|314.82|0
1651123060000|2022-04-28 05:17:40|317.82|315.02|317.73|314.93|317.82|315.02|317.73|314.93|0
1651123070000|2022-04-28 05:17:50|317.82|315.02|317.62|314.82|317.82|315.02|317.62|314.82|0
1651123080000|2022-04-28 05:18:00|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1651123090000|2022-04-28 05:18:10|317.73|314.93|317.62|314.82|317.73|314.93|317.62|314.82|0
1651123100000|2022-04-28 05:18:20|317.52|314.72|317.41|314.61|317.52|314.72|317.41|314.61|0
1651123110000|2022-04-28 05:18:30|317.32|314.52|317.11|314.31|317.32|314.52|317.11|314.31|0
1651123120000|2022-04-28 05:18:40|316.8|314|316.8|314|316.8|314|316.8|314|0
1651123140000|2022-04-28 05:19:00|317.01|314.21|317.11|314.31|317.11|314.31|317.01|314.21|0
1651123150000|2022-04-28 05:19:10|317.41|314.61|317.21|314.41|317.41|314.61|317.21|314.41|0
1651123160000|2022-04-28 05:19:20|317.41|314.61|317.41|314.61|317.52|314.72|317.41|314.61|0
1651123180000|2022-04-28 05:19:40|317.62|314.82|317.41|314.61|317.62|314.82|317.41|314.61|0
1651123200000|2022-04-28 05:20:00|317.21|314.41|317.21|314.41|317.21|314.41|317.11|314.31|0
1651123210000|2022-04-28 05:20:10|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1651123230000|2022-04-28 05:20:30|317.62|314.82|317.62|314.82|317.62|314.82|317.62|314.82|0
1651123280000|2022-04-28 05:21:20|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651123300000|2022-04-28 05:21:40|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1651123310000|2022-04-28 05:21:50|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651123330000|2022-04-28 05:22:10|317|314.2|317.21|314.41|317.21|314.41|317|314.2|0
1651123380000|2022-04-28 05:23:00|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651123390000|2022-04-28 05:23:10|317.62|314.82|317.82|315.02|317.82|315.02|317.62|314.82|0
1651123410000|2022-04-28 05:23:30|318.02|315.22|317.41|314.61|318.02|315.22|317.21|314.41|0
1651123420000|2022-04-28 05:23:40|317.62|314.82|317.62|314.82|317.62|314.82|317.41|314.61|0
1651123440000|2022-04-28 05:24:00|317.72|314.92|317.62|314.82|317.72|314.92|317.62|314.82|0
1651123450000|2022-04-28 05:24:10|317.82|315.02|318.02|315.22|318.02|315.22|317.82|315.02|0
1651123460000|2022-04-28 05:24:20|317.93|315.13|318.02|315.22|318.02|315.22|317.93|315.13|0
1651123470000|2022-04-28 05:24:30|317.82|315.02|318.23|315.43|318.23|315.43|317.82|315.02|0
1651123480000|2022-04-28 05:24:40|318.02|315.22|318.23|315.43|318.23|315.43|318.02|315.22|0
1651123490000|2022-04-28 05:24:50|318.43|315.63|318.23|315.43|318.43|315.63|318.23|315.43|0
1651123500000|2022-04-28 05:25:00|318.43|315.63|318.33|315.53|318.43|315.63|318.33|315.53|0
1651123510000|2022-04-28 05:25:10|318.43|315.63|318.43|315.63|318.43|315.63|318.33|315.53|0
1651123520000|2022-04-28 05:25:20|318.64|315.84|318.43|315.63|318.64|315.84|318.43|315.63|0
1651123530000|2022-04-28 05:25:30|318.33|315.53|318.43|315.63|318.43|315.63|318.33|315.53|0
1651123540000|2022-04-28 05:25:40|318.54|315.74|318.64|315.84|318.64|315.84|318.33|315.53|0
1651123550000|2022-04-28 05:25:50|318.43|315.63|318.43|315.63|318.64|315.84|318.43|315.63|0
1651123560000|2022-04-28 05:26:00|318.64|315.84|318.43|315.63|318.64|315.84|318.43|315.63|0
1651123570000|2022-04-28 05:26:10|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1651123580000|2022-04-28 05:26:20|318.23|315.43|318.23|315.43|318.23|315.43|318.23|315.43|0
1651123590000|2022-04-28 05:26:30|318.02|315.22|317.82|315.02|318.02|315.22|317.82|315.02|0
1651123600000|2022-04-28 05:26:40|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651123610000|2022-04-28 05:26:50|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651123620000|2022-04-28 05:27:00|317.21|314.41|317.41|314.61|317.41|314.61|317.21|314.41|0
1651123630000|2022-04-28 05:27:10|317.31|314.51|317.21|314.41|317.31|314.51|317.21|314.41|0
1651123640000|2022-04-28 05:27:20|317|314.2|316.8|314|317|314.2|316.8|314|0
1651123650000|2022-04-28 05:27:30|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1651123660000|2022-04-28 05:27:40|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1651123670000|2022-04-28 05:27:50|316.19|313.39|315.98|313.18|316.19|313.39|315.98|313.18|0
1651123680000|2022-04-28 05:28:00|316.19|313.39|316.39|313.59|316.39|313.59|316.19|313.39|0
1651123690000|2022-04-28 05:28:10|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1651123700000|2022-04-28 05:28:20|316.8|314|316.59|313.79|316.8|314|316.59|313.79|0
1651123710000|2022-04-28 05:28:30|316.8|314|317|314.2|317|314.2|316.8|314|0
1651123720000|2022-04-28 05:28:40|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651123730000|2022-04-28 05:28:50|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651123740000|2022-04-28 05:29:00|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1651123750000|2022-04-28 05:29:10|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651123760000|2022-04-28 05:29:20|317.41|314.61|317|314.2|317.41|314.61|317|314.2|0
1651123770000|2022-04-28 05:29:30|316.9|314.1|317|314.2|317|314.2|316.8|314|0
1651123780000|2022-04-28 05:29:40|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1651123790000|2022-04-28 05:29:50|317.2|314.4|316.59|313.79|317.2|314.4|316.59|313.79|0
1651123800000|2022-04-28 05:30:00|316.49|313.69|315.98|313.18|316.49|313.69|315.78|312.98|0
1651123810000|2022-04-28 05:30:10|316.18|313.38|316.18|313.38|316.18|313.38|315.98|313.18|0
1651123820000|2022-04-28 05:30:20|316.09|313.29|315.98|313.18|316.18|313.38|315.98|313.18|0
1651123830000|2022-04-28 05:30:30|316.18|313.38|316.59|313.79|316.59|313.79|316.18|313.38|0
1651123840000|2022-04-28 05:30:40|316.8|314|316.7|313.9|316.8|314|316.7|313.9|0
1651123850000|2022-04-28 05:30:50|316.8|314|316.8|314|316.9|314.1|316.8|314|0
1651123860000|2022-04-28 05:31:00|316.9|314.1|316.8|314|316.9|314.1|316.8|314|0
1651123870000|2022-04-28 05:31:10|317|314.2|317|314.2|317|314.2|317|314.2|0
1651123880000|2022-04-28 05:31:20|317.2|314.4|317.11|314.31|317.2|314.4|317.11|314.31|0
1651123890000|2022-04-28 05:31:30|317.2|314.4|316.8|314|317.2|314.4|316.8|314|0
1651123900000|2022-04-28 05:31:40|316.9|314.1|316.8|314|316.9|314.1|316.8|314|0
1651123910000|2022-04-28 05:31:50|316.7|313.9|316.9|314.1|316.9|314.1|316.7|313.9|0
1651123920000|2022-04-28 05:32:00|317|314.2|317.41|314.61|317.41|314.61|317|314.2|0
1651123930000|2022-04-28 05:32:10|317.2|314.4|316.9|314.1|317.2|314.4|316.9|314.1|0
1651123940000|2022-04-28 05:32:20|316.59|313.79|317|314.2|317|314.2|316.59|313.79|0
1651123950000|2022-04-28 05:32:30|316.79|313.99|317|314.2|317|314.2|316.79|313.99|0
1651123970000|2022-04-28 05:32:50|316.9|314.1|317.2|314.4|317.2|314.4|316.79|313.99|0
1651123980000|2022-04-28 05:33:00|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651123990000|2022-04-28 05:33:10|317.72|314.92|317.82|315.02|317.82|315.02|317.72|314.92|0
1651124000000|2022-04-28 05:33:20|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651124010000|2022-04-28 05:33:30|317.51|314.71|317.41|314.61|317.61|314.81|317.41|314.61|0
1651124020000|2022-04-28 05:33:40|317.61|314.81|317.51|314.71|317.61|314.81|317.41|314.61|0
1651124030000|2022-04-28 05:33:50|317.41|314.61|317.51|314.71|317.51|314.71|317.41|314.61|0
1651124040000|2022-04-28 05:34:00|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1651124050000|2022-04-28 05:34:10|317.31|314.51|317.41|314.61|317.41|314.61|317.31|314.51|0
1651124060000|2022-04-28 05:34:20|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1651124070000|2022-04-28 05:34:30|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1651124080000|2022-04-28 05:34:40|317.2|314.4|317.31|314.51|317.41|314.61|317.2|314.4|0
1651124090000|2022-04-28 05:34:50|317.2|314.4|317.41|314.61|317.41|314.61|317.2|314.4|0
1651124100000|2022-04-28 05:35:00|316.79|313.99|316.39|313.59|316.79|313.99|316.39|313.59|0
1651124110000|2022-04-28 05:35:10|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1651124120000|2022-04-28 05:35:20|316.39|313.59|316.18|313.38|316.39|313.59|315.98|313.18|0
1651124130000|2022-04-28 05:35:30|315.98|313.18|316.18|313.38|316.18|313.38|315.98|313.18|0
1651124140000|2022-04-28 05:35:40|315.77|312.97|315.98|313.18|315.98|313.18|315.77|312.97|0
1651124150000|2022-04-28 05:35:50|316.59|313.79|316.38|313.58|316.59|313.79|316.38|313.58|0
1651124160000|2022-04-28 05:36:00|316.59|313.79|317.2|314.4|317.2|314.4|316.59|313.79|0
1651124170000|2022-04-28 05:36:10|317|314.2|317|314.2|317.2|314.4|317|314.2|0
1651124180000|2022-04-28 05:36:20|317.2|314.4|317.2|314.4|317.41|314.61|317.2|314.4|0
1651124190000|2022-04-28 05:36:30|317.1|314.3|317|314.2|317.1|314.3|317|314.2|0
1651124200000|2022-04-28 05:36:40|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1651124210000|2022-04-28 05:36:50|317|314.2|316.9|314.1|317|314.2|316.9|314.1|0
1651124220000|2022-04-28 05:37:00|317|314.2|316.79|313.99|317|314.2|316.79|313.99|0
1651124230000|2022-04-28 05:37:10|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1651124240000|2022-04-28 05:37:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1651124250000|2022-04-28 05:37:30|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1651124260000|2022-04-28 05:37:40|315.98|313.18|315.57|312.77|315.98|313.18|315.57|312.77|0
1651124280000|2022-04-28 05:38:00|315.36|312.56|315.36|312.56|315.36|312.56|315.36|312.56|0
1651124290000|2022-04-28 05:38:10|315.16|312.36|315.06|312.26|315.16|312.36|315.06|312.26|0
1651124300000|2022-04-28 05:38:20|315.16|312.36|315.47|312.67|315.47|312.67|315.16|312.36|0
1651124310000|2022-04-28 05:38:30|315.36|312.56|315.57|312.77|315.57|312.77|315.36|312.56|0
1651124320000|2022-04-28 05:38:40|315.77|312.97|315.57|312.77|315.77|312.97|315.57|312.77|0
1651124330000|2022-04-28 05:38:50|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1651124340000|2022-04-28 05:39:00|315.98|313.18|315.98|313.18|316.18|313.38|315.98|313.18|0
1651124350000|2022-04-28 05:39:10|316.18|313.38|316.59|313.79|316.59|313.79|316.18|313.38|0
1651124360000|2022-04-28 05:39:20|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1651124370000|2022-04-28 05:39:30|317.61|314.81|317.81|315.01|318.02|315.22|317.61|314.81|0
1651124380000|2022-04-28 05:39:40|317.71|314.91|317.61|314.81|317.71|314.91|317.61|314.81|0
1651124390000|2022-04-28 05:39:50|317.51|314.71|317.61|314.81|317.61|314.81|317.51|314.71|0
1651124400000|2022-04-28 05:40:00|317.51|314.71|317.2|314.4|317.61|314.81|317.2|314.4|0
1651124410000|2022-04-28 05:40:10|317.3|314.5|317.2|314.4|317.3|314.5|317.2|314.4|0
1651124420000|2022-04-28 05:40:20|317.4|314.6|317.61|314.81|317.61|314.81|317.4|314.6|0
1651124430000|2022-04-28 05:40:30|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1651124440000|2022-04-28 05:40:40|317.61|314.81|317.61|314.81|317.61|314.81|317.61|314.81|0
1651124450000|2022-04-28 05:40:50|317.81|315.01|317.81|315.01|317.81|315.01|317.61|314.81|0
1651124460000|2022-04-28 05:41:00|318.42|315.62|318.22|315.42|318.42|315.62|318.22|315.42|0
1651124470000|2022-04-28 05:41:10|318.42|315.62|318.53|315.73|318.53|315.73|318.33|315.53|0
1651124480000|2022-04-28 05:41:20|318.42|315.62|318.53|315.73|318.63|315.83|318.42|315.62|0
1651124490000|2022-04-28 05:41:30|318.42|315.62|318.63|315.83|318.63|315.83|318.42|315.62|0
1651124500000|2022-04-28 05:41:40|318.53|315.73|318.63|315.83|318.63|315.83|318.53|315.73|0
1651124510000|2022-04-28 05:41:50|318.73|315.93|318.83|316.03|318.83|316.03|318.73|315.93|0
1651124520000|2022-04-28 05:42:00|319.04|316.24|318.83|316.03|319.04|316.24|318.83|316.03|0
1651124530000|2022-04-28 05:42:10|318.63|315.83|318.42|315.62|318.63|315.83|318.42|315.62|0
1651124540000|2022-04-28 05:42:20|318.53|315.73|318.42|315.62|318.53|315.73|318.22|315.42|0
1651124550000|2022-04-28 05:42:30|318.63|315.83|318.42|315.62|318.63|315.83|318.42|315.62|0
1651124560000|2022-04-28 05:42:40|318.53|315.73|318.63|315.83|318.63|315.83|318.42|315.62|0
1651124570000|2022-04-28 05:42:50|318.53|315.73|318.12|315.32|318.53|315.73|318.12|315.32|0
1651124580000|2022-04-28 05:43:00|318.22|315.42|318.22|315.42|318.22|315.42|318.12|315.32|0
1651124590000|2022-04-28 05:43:10|318.53|315.73|319.35|316.55|319.35|316.55|318.53|315.73|0
1651124600000|2022-04-28 05:43:20|319.45|316.65|319.24|316.44|319.45|316.65|319.24|316.44|0
1651124610000|2022-04-28 05:43:30|319.14|316.34|319.24|316.44|319.24|316.44|319.14|316.34|0
1651124620000|2022-04-28 05:43:40|319.14|316.34|319.14|316.34|319.24|316.44|319.14|316.34|0
1651124630000|2022-04-28 05:43:50|319.04|316.24|319.24|316.44|319.24|316.44|319.04|316.24|0
1651124640000|2022-04-28 05:44:00|319.45|316.65|318.83|316.03|319.45|316.65|318.83|316.03|0
1651124650000|2022-04-28 05:44:10|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1651124660000|2022-04-28 05:44:20|318.83|316.03|318.83|316.03|318.83|316.03|318.83|316.03|0
1651124670000|2022-04-28 05:44:30|318.73|315.93|318.63|315.83|318.73|315.93|318.63|315.83|0
1651124680000|2022-04-28 05:44:40|318.73|315.93|318.83|316.03|318.83|316.03|318.73|315.93|0
1651124690000|2022-04-28 05:44:50|318.63|315.83|318.42|315.62|318.63|315.83|318.42|315.62|0
1651124700000|2022-04-28 05:45:00|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1651124710000|2022-04-28 05:45:10|318.42|315.62|318.42|315.62|318.42|315.62|318.42|315.62|0
1651124720000|2022-04-28 05:45:20|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1651124730000|2022-04-28 05:45:30|318.53|315.73|318.63|315.83|318.63|315.83|318.53|315.73|0
1651124740000|2022-04-28 05:45:40|318.01|315.21|317.81|315.01|318.01|315.21|317.81|315.01|0
1651124750000|2022-04-28 05:45:50|317.6|314.8|317.2|314.4|317.6|314.8|317.2|314.4|0
1651124760000|2022-04-28 05:46:00|316.79|313.99|316.99|314.19|316.99|314.19|316.79|313.99|0
1651124770000|2022-04-28 05:46:10|316.79|313.99|316.89|314.09|316.99|314.19|316.79|313.99|0
1651124780000|2022-04-28 05:46:20|316.99|314.19|316.79|313.99|316.99|314.19|316.79|313.99|0
1651124790000|2022-04-28 05:46:30|316.99|314.19|316.99|314.19|317.2|314.4|316.99|314.19|0
1651124800000|2022-04-28 05:46:40|317.2|314.4|316.99|314.19|317.2|314.4|316.99|314.19|0
1651124810000|2022-04-28 05:46:50|316.89|314.09|316.79|313.99|316.99|314.19|316.79|313.99|0
1651124820000|2022-04-28 05:47:00|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1651124830000|2022-04-28 05:47:10|316.48|313.68|315.67|312.87|316.48|313.68|315.67|312.87|0
1651124840000|2022-04-28 05:47:20|315.56|312.76|315.16|312.36|315.56|312.76|315.16|312.36|0
1651124850000|2022-04-28 05:47:30|315.26|312.46|315.47|312.67|315.47|312.67|315.26|312.46|0
1651124860000|2022-04-28 05:47:40|315.67|312.87|315.67|312.87|315.67|312.87|315.56|312.76|0
1651124870000|2022-04-28 05:47:50|315.36|312.56|315.16|312.36|315.36|312.56|315.16|312.36|0
1651124880000|2022-04-28 05:48:00|314.95|312.15|314.75|311.95|314.95|312.15|314.75|311.95|0
1651124890000|2022-04-28 05:48:10|314.95|312.15|314.95|312.15|314.95|312.15|314.75|311.95|0
1651124900000|2022-04-28 05:48:20|314.55|311.75|314.85|312.05|314.85|312.05|314.55|311.75|0
1651124910000|2022-04-28 05:48:30|314.75|311.95|314.65|311.85|314.75|311.95|314.65|311.85|0
1651124920000|2022-04-28 05:48:40|314.75|311.95|314.54|311.74|314.75|311.95|314.54|311.74|0
1651124930000|2022-04-28 05:48:50|314.34|311.54|313.33|310.53|314.34|311.54|312.92|310.12|0
1651124940000|2022-04-28 05:49:00|313.12|310.32|313.33|310.53|313.33|310.53|313.12|310.32|0
1651124950000|2022-04-28 05:49:10|313.12|310.32|313.12|310.32|313.12|310.32|313.12|310.32|0
1651124960000|2022-04-28 05:49:20|313.33|310.53|313.93|311.13|313.93|311.13|313.33|310.53|0
1651124970000|2022-04-28 05:49:30|313.84|311.04|314.34|311.54|314.34|311.54|313.84|311.04|0
1651124980000|2022-04-28 05:49:40|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1651124990000|2022-04-28 05:49:50|313.93|311.13|312.92|310.12|313.93|311.13|312.92|310.12|0
1651125000000|2022-04-28 05:50:00|313.12|310.32|312.42|309.62|313.12|310.32|312.42|309.62|0
1651125010000|2022-04-28 05:50:10|312.31|309.51|312.31|309.51|312.42|309.62|312.31|309.51|0
1651125020000|2022-04-28 05:50:20|311.5|308.7|311.7|308.9|311.7|308.9|311.5|308.7|0
1651125030000|2022-04-28 05:50:30|311.9|309.1|311.5|308.7|311.9|309.1|311.5|308.7|0
1651125040000|2022-04-28 05:50:40|311.7|308.9|311.7|308.9|311.7|308.9|311.6|308.8|0
1651125050000|2022-04-28 05:50:50|311.9|309.1|312.11|309.31|312.11|309.31|311.7|308.9|0
1651125060000|2022-04-28 05:51:00|312.31|309.51|312.11|309.31|312.31|309.51|312.11|309.31|0
1651125070000|2022-04-28 05:51:10|312.21|309.41|312.11|309.31|312.21|309.41|312.11|309.31|0
1651125080000|2022-04-28 05:51:20|312.31|309.51|311.9|309.1|312.31|309.51|311.9|309.1|0
1651125090000|2022-04-28 05:51:30|312.01|309.21|312.21|309.41|312.31|309.51|312.01|309.21|0
1651125100000|2022-04-28 05:51:40|312.31|309.51|312.62|309.82|312.62|309.82|312.21|309.41|0
1651125110000|2022-04-28 05:51:50|312.92|310.12|313.53|310.73|313.53|310.73|312.92|310.12|0
1651125120000|2022-04-28 05:52:00|313.63|310.83|313.12|310.32|313.73|310.93|313.12|310.32|0
1651125130000|2022-04-28 05:52:10|312.92|310.12|312.82|310.02|312.92|310.12|312.82|310.02|0
1651125140000|2022-04-28 05:52:20|312.92|310.12|312.71|309.91|312.92|310.12|312.71|309.91|0
1651125150000|2022-04-28 05:52:30|313.12|310.32|313.32|310.52|313.32|310.52|313.12|310.32|0
1651125160000|2022-04-28 05:52:40|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1651125170000|2022-04-28 05:52:50|313.43|310.63|313.32|310.52|313.43|310.63|313.23|310.43|0
1651125180000|2022-04-28 05:53:00|313.53|310.73|313.32|310.52|313.53|310.73|313.12|310.32|0
1651125190000|2022-04-28 05:53:10|313.12|310.32|312.92|310.12|313.23|310.43|312.92|310.12|0
1651125200000|2022-04-28 05:53:20|312.82|310.02|313.32|310.52|313.32|310.52|312.82|310.02|0
1651125210000|2022-04-28 05:53:30|313.23|310.43|313.12|310.32|313.23|310.43|313.12|310.32|0
1651125220000|2022-04-28 05:53:40|313.32|310.52|313.12|310.32|313.32|310.52|313.12|310.32|0
1651125250000|2022-04-28 05:54:10|313.23|310.43|312.92|310.12|313.23|310.43|312.92|310.12|0
1651125260000|2022-04-28 05:54:20|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1651125280000|2022-04-28 05:54:40|312.51|309.71|312.31|309.51|312.51|309.71|312.31|309.51|0
1651125290000|2022-04-28 05:54:50|312.21|309.41|312.1|309.3|312.21|309.41|312.1|309.3|0
1651125300000|2022-04-28 05:55:00|312.51|309.71|312.92|310.12|312.92|310.12|312.51|309.71|0
1651125310000|2022-04-28 05:55:10|313.12|310.32|312.71|309.91|313.12|310.32|312.71|309.91|0
1651125320000|2022-04-28 05:55:20|312.92|310.12|312.92|310.12|312.92|310.12|312.82|310.02|0
1651125350000|2022-04-28 05:55:50|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1651125360000|2022-04-28 05:56:00|312.62|309.82|312.31|309.51|312.62|309.82|312.31|309.51|0
1651125370000|2022-04-28 05:56:10|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1651125380000|2022-04-28 05:56:20|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1651125390000|2022-04-28 05:56:30|312.41|309.61|312.71|309.91|312.71|309.91|312.41|309.61|0
1651125400000|2022-04-28 05:56:40|312.92|310.12|313.02|310.22|313.12|310.32|312.92|310.12|0
1651125410000|2022-04-28 05:56:50|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1651125420000|2022-04-28 05:57:00|313.12|310.32|313.22|310.42|313.43|310.63|313.12|310.32|0
1651125430000|2022-04-28 05:57:10|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1651125440000|2022-04-28 05:57:20|313.22|310.42|313.12|310.32|313.22|310.42|312.91|310.11|0
1651125450000|2022-04-28 05:57:30|313.73|310.93|313.63|310.83|313.73|310.93|313.63|310.83|0
1651125460000|2022-04-28 05:57:40|313.52|310.72|313.32|310.52|313.52|310.72|313.32|310.52|0
1651125470000|2022-04-28 05:57:50|313.52|310.72|312.91|310.11|313.52|310.72|312.91|310.11|0
1651125480000|2022-04-28 05:58:00|312.82|310.02|312.71|309.91|312.91|310.11|312.71|309.91|0
1651125500000|2022-04-28 05:58:20|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1651125510000|2022-04-28 05:58:30|312.82|310.02|312.71|309.91|312.91|310.11|312.71|309.91|0
1651125520000|2022-04-28 05:58:40|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1651125530000|2022-04-28 05:58:50|312.82|310.02|312.91|310.11|313.32|310.52|312.71|309.91|0
1651125540000|2022-04-28 05:59:00|313.12|310.32|313.73|310.93|313.73|310.93|312.91|310.11|0
1651125550000|2022-04-28 05:59:10|313.52|310.72|313.73|310.93|313.73|310.93|313.52|310.72|0
1651125560000|2022-04-28 05:59:20|313.83|311.03|313.73|310.93|313.93|311.13|313.73|310.93|0
1651125570000|2022-04-28 05:59:30|313.52|310.72|313.73|310.93|313.73|310.93|313.52|310.72|0
1651125580000|2022-04-28 05:59:40|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1651125590000|2022-04-28 05:59:50|314.13|311.33|314.13|311.33|314.13|311.33|313.93|311.13|0
1651125600000|2022-04-28 06:00:00|314.03|311.23|314.34|311.54|314.34|311.54|314.03|311.23|0
1651125610000|2022-04-28 06:00:10|314.85|312.05|315.15|312.35|315.15|312.35|314.85|312.05|0
1651125620000|2022-04-28 06:00:20|314.95|312.15|314.74|311.94|314.95|312.15|314.54|311.74|0
1651125630000|2022-04-28 06:00:30|314.34|311.54|315.15|312.35|315.15|312.35|314.34|311.54|0
1651125640000|2022-04-28 06:00:40|315.35|312.55|315.15|312.35|315.35|312.55|315.15|312.35|0
1651125650000|2022-04-28 06:00:50|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1651125660000|2022-04-28 06:01:00|315.15|312.35|315.25|312.45|315.25|312.45|315.15|312.35|0
1651125670000|2022-04-28 06:01:10|315.35|312.55|315.56|312.76|315.56|312.76|315.35|312.55|0
1651125680000|2022-04-28 06:01:20|315.35|312.55|314.74|311.94|315.35|312.55|314.74|311.94|0
1651125690000|2022-04-28 06:01:30|314.54|311.74|314.54|311.74|314.54|311.74|314.44|311.64|0
1651125700000|2022-04-28 06:01:40|313.93|311.13|313.83|311.03|313.93|311.13|313.83|311.03|0
1651125710000|2022-04-28 06:01:50|313.72|310.92|313.32|310.52|313.72|310.92|313.32|310.52|0
1651125720000|2022-04-28 06:02:00|313.22|310.42|313.02|310.22|313.22|310.42|312.71|309.91|0
1651125730000|2022-04-28 06:02:10|313.12|310.32|313.42|310.62|313.42|310.62|313.12|310.32|0
1651125740000|2022-04-28 06:02:20|313.32|310.52|313.52|310.72|313.52|310.72|313.32|310.52|0
1651125750000|2022-04-28 06:02:30|313.63|310.83|313.52|310.72|313.72|310.92|313.52|310.72|0
1651125760000|2022-04-28 06:02:40|313.32|310.52|312.51|309.71|313.32|310.52|312.51|309.71|0
1651125770000|2022-04-28 06:02:50|312.1|309.3|311.69|308.89|312.1|309.3|311.69|308.89|0
1651125780000|2022-04-28 06:03:00|311.6|308.8|311.29|308.49|311.6|308.8|311.29|308.49|0
1651125790000|2022-04-28 06:03:10|311.49|308.69|311.49|308.69|311.6|308.8|311.49|308.69|0
1651125800000|2022-04-28 06:03:20|311.69|308.89|311.9|309.1|311.9|309.1|311.69|308.89|0
1651125810000|2022-04-28 06:03:30|312.3|309.5|312.3|309.5|312.51|309.71|312.3|309.5|0
1651125820000|2022-04-28 06:03:40|312.1|309.3|312.21|309.41|312.21|309.41|312.1|309.3|0
1651125830000|2022-04-28 06:03:50|311.9|309.1|311.6|308.8|311.9|309.1|311.6|308.8|0
1651125840000|2022-04-28 06:04:00|311.69|308.89|311.49|308.69|311.69|308.89|311.49|308.69|0
1651125850000|2022-04-28 06:04:10|311.6|308.8|311.39|308.59|311.6|308.8|311.39|308.59|0
1651125860000|2022-04-28 06:04:20|311.09|308.29|311.29|308.49|311.39|308.59|311.09|308.29|0
1651125870000|2022-04-28 06:04:30|311.39|308.59|311.49|308.69|311.49|308.69|311.39|308.59|0
1651125880000|2022-04-28 06:04:40|311.6|308.8|311.8|309|311.9|309.1|311.6|308.8|0
1651125890000|2022-04-28 06:04:50|311.9|309.1|311.69|308.89|311.9|309.1|311.69|308.89|0
1651125900000|2022-04-28 06:05:00|311.9|309.1|312.1|309.3|312.1|309.3|311.9|309.1|0
1651125910000|2022-04-28 06:05:10|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1651125920000|2022-04-28 06:05:20|312.41|309.61|312.1|309.3|312.41|309.61|312.1|309.3|0
1651125930000|2022-04-28 06:05:30|311.9|309.1|311.6|308.8|311.9|309.1|311.6|308.8|0
1651125940000|2022-04-28 06:05:40|311.9|309.1|312.5|309.7|312.5|309.7|311.9|309.1|0
1651125950000|2022-04-28 06:05:50|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1651125960000|2022-04-28 06:06:00|312.91|310.11|313.32|310.52|313.52|310.72|312.91|310.11|0
1651125970000|2022-04-28 06:06:10|313.52|310.72|313.72|310.92|313.72|310.92|313.52|310.72|0
1651125980000|2022-04-28 06:06:20|313.52|310.72|313.22|310.42|313.52|310.72|313.22|310.42|0
1651125990000|2022-04-28 06:06:30|313.11|310.31|313.11|310.31|313.11|310.31|312.91|310.11|0
1651126000000|2022-04-28 06:06:40|312.91|310.11|312.91|310.11|313.02|310.22|312.91|310.11|0
1651126010000|2022-04-28 06:06:50|313.11|310.31|313.32|310.52|313.32|310.52|313.11|310.31|0
1651126020000|2022-04-28 06:07:00|313.52|310.72|314.23|311.43|314.23|311.43|313.52|310.72|0
1651126030000|2022-04-28 06:07:10|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1651126040000|2022-04-28 06:07:20|314.23|311.43|314.13|311.33|314.23|311.43|314.03|311.23|0
1651126050000|2022-04-28 06:07:30|313.92|311.12|313.52|310.72|313.92|311.12|313.52|310.72|0
1651126060000|2022-04-28 06:07:40|313.32|310.52|312.61|309.81|313.32|310.52|312.61|309.81|0
1651126070000|2022-04-28 06:07:50|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1651126080000|2022-04-28 06:08:00|312.61|309.81|312.81|310.01|312.81|310.01|312.61|309.81|0
1651126090000|2022-04-28 06:08:10|312.71|309.91|312.3|309.5|312.71|309.91|312.3|309.5|0
1651126100000|2022-04-28 06:08:20|312.41|309.61|312.1|309.3|312.41|309.61|312.1|309.3|0
1651126110000|2022-04-28 06:08:30|311.8|309|311.29|308.49|311.8|309|311.29|308.49|0
1651126120000|2022-04-28 06:08:40|311.49|308.69|311.49|308.69|311.69|308.89|311.49|308.69|0
1651126130000|2022-04-28 06:08:50|311.59|308.79|311.49|308.69|311.59|308.79|311.49|308.69|0
1651126140000|2022-04-28 06:09:00|311.69|308.89|311.49|308.69|311.69|308.89|311.49|308.69|0
1651126150000|2022-04-28 06:09:10|311.39|308.59|311.29|308.49|311.39|308.59|311.08|308.28|0
1651126160000|2022-04-28 06:09:20|311.49|308.69|311.59|308.79|311.69|308.89|311.49|308.69|0
1651126170000|2022-04-28 06:09:30|311.69|308.89|311.49|308.69|311.69|308.89|311.49|308.69|0
1651126180000|2022-04-28 06:09:40|311.69|308.89|312.1|309.3|312.1|309.3|311.69|308.89|0
1651126190000|2022-04-28 06:09:50|312.5|309.7|312.7|309.9|312.7|309.9|312.5|309.7|0
1651126200000|2022-04-28 06:10:00|312.5|309.7|312.7|309.9|312.7|309.9|312.5|309.7|0
1651126210000|2022-04-28 06:10:10|312.91|310.11|313.72|310.92|313.72|310.92|312.91|310.11|0
1651126220000|2022-04-28 06:10:20|314.03|311.23|314.13|311.33|314.23|311.43|314.03|311.23|0
1651126230000|2022-04-28 06:10:30|313.92|311.12|314.03|311.23|314.03|311.23|313.83|311.03|0
1651126240000|2022-04-28 06:10:40|313.92|311.12|313.83|311.03|313.92|311.12|313.83|311.03|0
1651126250000|2022-04-28 06:10:50|313.72|310.92|313.42|310.62|313.72|310.92|313.42|310.62|0
1651126260000|2022-04-28 06:11:00|313.31|310.51|313.22|310.42|313.31|310.51|313.22|310.42|0
1651126270000|2022-04-28 06:11:10|313.11|310.31|313.11|310.31|313.11|310.31|313.01|310.21|0
1651126280000|2022-04-28 06:11:20|313.01|310.21|312.5|309.7|313.01|310.21|312.5|309.7|0
1651126290000|2022-04-28 06:11:30|312.1|309.3|312.1|309.3|312.1|309.3|311.89|309.09|0
1651126310000|2022-04-28 06:11:50|312.2|309.4|312.7|309.9|312.7|309.9|312.2|309.4|0
1651126320000|2022-04-28 06:12:00|312.3|309.5|312.1|309.3|312.3|309.5|312.1|309.3|0
1651126330000|2022-04-28 06:12:10|311.89|309.09|311.89|309.09|311.89|309.09|311.89|309.09|0
1651126340000|2022-04-28 06:12:20|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1651126350000|2022-04-28 06:12:30|311.79|308.99|311.49|308.69|311.79|308.99|311.49|308.69|0
1651126360000|2022-04-28 06:12:40|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1651126370000|2022-04-28 06:12:50|311.89|309.09|311.89|309.09|311.89|309.09|311.89|309.09|0
1651126380000|2022-04-28 06:13:00|312.09|309.29|312.09|309.29|312.09|309.29|312.09|309.29|0
1651126390000|2022-04-28 06:13:10|312.3|309.5|312.5|309.7|312.5|309.7|312.3|309.5|0
1651126400000|2022-04-28 06:13:20|312.4|309.6|312.3|309.5|312.4|309.6|312.3|309.5|0
1651126410000|2022-04-28 06:13:30|312.4|309.6|312.5|309.7|312.5|309.7|312.4|309.6|0
1651126420000|2022-04-28 06:13:40|312.7|309.9|312|309.2|312.7|309.9|312|309.2|0
1651126430000|2022-04-28 06:13:50|311.89|309.09|311.89|309.09|311.89|309.09|311.79|308.99|0
1651126440000|2022-04-28 06:14:00|312|309.2|311.69|308.89|312|309.2|311.69|308.89|0
1651126450000|2022-04-28 06:14:10|311.79|308.99|310.68|307.88|311.79|308.99|310.68|307.88|0
1651126460000|2022-04-28 06:14:20|310.47|307.67|310.88|308.08|310.88|308.08|310.47|307.67|0
1651126470000|2022-04-28 06:14:30|310.98|308.18|311.19|308.39|311.28|308.48|310.98|308.18|0
1651126480000|2022-04-28 06:14:40|311.08|308.28|311.08|308.28|311.19|308.39|311.08|308.28|0
1651126490000|2022-04-28 06:14:50|310.98|308.18|311.08|308.28|311.08|308.28|310.98|308.18|0
1651126500000|2022-04-28 06:15:00|310.88|308.08|310.68|307.88|310.88|308.08|310.68|307.88|0
1651126510000|2022-04-28 06:15:10|310.47|307.67|310.47|307.67|310.47|307.67|310.47|307.67|0
1651126520000|2022-04-28 06:15:20|310.88|308.08|310.58|307.78|310.88|308.08|310.47|307.67|0
1651126530000|2022-04-28 06:15:30|310.47|307.67|310.27|307.47|310.47|307.67|310.27|307.47|0
1651126540000|2022-04-28 06:15:40|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1651126550000|2022-04-28 06:15:50|310.47|307.67|310.38|307.58|310.47|307.67|310.38|307.58|0
1651126560000|2022-04-28 06:16:00|309.87|307.07|310.07|307.27|310.07|307.27|309.87|307.07|0
1651126570000|2022-04-28 06:16:10|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1651126580000|2022-04-28 06:16:20|310.47|307.67|310.47|307.67|310.47|307.67|310.47|307.67|0
1651126590000|2022-04-28 06:16:30|310.67|307.87|311.08|308.28|311.08|308.28|310.67|307.87|0
1651126600000|2022-04-28 06:16:40|311.28|308.48|310.88|308.08|311.28|308.48|310.88|308.08|0
1651126610000|2022-04-28 06:16:50|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1651126620000|2022-04-28 06:17:00|310.88|308.08|310.47|307.67|310.88|308.08|310.47|307.67|0
1651126630000|2022-04-28 06:17:10|310.27|307.47|310.47|307.67|310.47|307.67|310.27|307.47|0
1651126640000|2022-04-28 06:17:20|310.67|307.87|310.88|308.08|310.88|308.08|310.67|307.87|0
1651126650000|2022-04-28 06:17:30|310.98|308.18|310.88|308.08|310.98|308.18|310.88|308.08|0
1651126660000|2022-04-28 06:17:40|311.18|308.38|311.28|308.48|311.28|308.48|311.18|308.38|0
1651126670000|2022-04-28 06:17:50|311.18|308.38|311.08|308.28|311.28|308.48|311.08|308.28|0
1651126680000|2022-04-28 06:18:00|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1651126690000|2022-04-28 06:18:10|310.67|307.87|310.07|307.27|310.67|307.87|309.86|307.06|0
1651126700000|2022-04-28 06:18:20|310.27|307.47|310.37|307.57|310.47|307.67|310.27|307.47|0
1651126710000|2022-04-28 06:18:30|310.27|307.47|309.86|307.06|310.47|307.67|309.86|307.06|0
1651126720000|2022-04-28 06:18:40|308.85|306.05|309.06|306.26|309.06|306.26|308.85|306.05|0
1651126730000|2022-04-28 06:18:50|309.26|306.46|309.06|306.26|309.26|306.46|309.06|306.26|0
1651126740000|2022-04-28 06:19:00|308.85|306.05|309.06|306.26|309.06|306.26|308.85|306.05|0
1651126750000|2022-04-28 06:19:10|308.85|306.05|308.96|306.16|309.06|306.26|308.85|306.05|0
1651126760000|2022-04-28 06:19:20|308.85|306.05|309.06|306.26|309.36|306.56|308.85|306.05|0
1651126770000|2022-04-28 06:19:30|309.26|306.46|309.16|306.36|309.26|306.46|309.06|306.26|0
1651126780000|2022-04-28 06:19:40|309.26|306.46|309.36|306.56|309.36|306.56|309.26|306.46|0
1651126790000|2022-04-28 06:19:50|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1651126800000|2022-04-28 06:20:00|309.26|306.46|308.65|305.85|309.26|306.46|308.65|305.85|0
1651126810000|2022-04-28 06:20:10|308.56|305.76|308.45|305.65|308.56|305.76|308.45|305.65|0
1651126820000|2022-04-28 06:20:20|308.65|305.85|309.26|306.46|309.26|306.46|308.65|305.85|0
1651126830000|2022-04-28 06:20:30|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1651126840000|2022-04-28 06:20:40|309.56|306.76|309.66|306.86|309.77|306.97|309.56|306.76|0
1651126850000|2022-04-28 06:20:50|309.86|307.06|309.66|306.86|309.86|307.06|309.66|306.86|0
1651126860000|2022-04-28 06:21:00|309.77|306.97|308.96|306.16|309.77|306.97|308.96|306.16|0
1651126870000|2022-04-28 06:21:10|308.85|306.05|308.05|305.25|308.85|306.05|308.05|305.25|0
1651126880000|2022-04-28 06:21:20|308.45|305.65|308.25|305.45|308.55|305.75|308.15|305.35|0
1651126890000|2022-04-28 06:21:30|307.95|305.15|308.65|305.85|308.65|305.85|307.95|305.15|0
1651126900000|2022-04-28 06:21:40|308.25|305.45|308.45|305.65|308.45|305.65|308.25|305.45|0
1651126910000|2022-04-28 06:21:50|308.85|306.05|308.55|305.75|308.85|306.05|308.55|305.75|0
1651126920000|2022-04-28 06:22:00|308.65|305.85|308.25|305.45|308.65|305.85|308.25|305.45|0
1651126930000|2022-04-28 06:22:10|307.84|305.04|307.64|304.84|307.84|305.04|307.64|304.84|0
1651126940000|2022-04-28 06:22:20|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1651126950000|2022-04-28 06:22:30|307.75|304.95|308.25|305.45|308.25|305.45|307.75|304.95|0
1651126960000|2022-04-28 06:22:40|308.05|305.25|307.84|305.04|308.05|305.25|307.84|305.04|0
1651126970000|2022-04-28 06:22:50|307.64|304.84|307.55|304.75|307.64|304.84|307.44|304.64|0
1651126980000|2022-04-28 06:23:00|307.44|304.64|307.24|304.44|307.44|304.64|307.24|304.44|0
1651126990000|2022-04-28 06:23:10|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1651127000000|2022-04-28 06:23:20|307.24|304.44|307.44|304.64|307.55|304.75|307.24|304.44|0
1651127020000|2022-04-28 06:23:40|307.24|304.44|307.64|304.84|307.64|304.84|307.24|304.44|0
1651127030000|2022-04-28 06:23:50|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651127040000|2022-04-28 06:24:00|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1651127050000|2022-04-28 06:24:10|308.04|305.24|308.04|305.24|308.04|305.24|307.84|305.04|0
1651127060000|2022-04-28 06:24:20|308.25|305.45|308.15|305.35|308.25|305.45|308.15|305.35|0
1651127070000|2022-04-28 06:24:30|308.25|305.45|308.65|305.85|308.65|305.85|308.25|305.45|0
1651127080000|2022-04-28 06:24:40|308.85|306.05|308.55|305.75|308.85|306.05|308.55|305.75|0
1651127090000|2022-04-28 06:24:50|308.45|305.65|308.25|305.45|308.45|305.65|308.25|305.45|0
1651127100000|2022-04-28 06:25:00|308.04|305.24|307.64|304.84|308.04|305.24|307.64|304.84|0
1651127110000|2022-04-28 06:25:10|307.95|305.15|307.24|304.44|307.95|305.15|307.24|304.44|0
1651127120000|2022-04-28 06:25:20|307.04|304.24|307.04|304.24|307.04|304.24|306.84|304.04|0
1651127130000|2022-04-28 06:25:30|306.94|304.14|307.04|304.24|307.04|304.24|306.94|304.14|0
1651127140000|2022-04-28 06:25:40|307.14|304.34|307.24|304.44|307.24|304.44|307.14|304.34|0
1651127150000|2022-04-28 06:25:50|307.04|304.24|307.24|304.44|307.54|304.74|306.84|304.04|0
1651127160000|2022-04-28 06:26:00|307.14|304.34|307.24|304.44|307.24|304.44|306.84|304.04|0
1651127170000|2022-04-28 06:26:10|307.44|304.64|307.64|304.84|307.64|304.84|307.44|304.64|0
1651127180000|2022-04-28 06:26:20|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1651127190000|2022-04-28 06:26:30|307.64|304.84|307.24|304.44|307.64|304.84|307.24|304.44|0
1651127200000|2022-04-28 06:26:40|307.44|304.64|307.24|304.44|307.44|304.64|307.24|304.44|0
1651127210000|2022-04-28 06:26:50|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1651127220000|2022-04-28 06:27:00|307.04|304.24|306.94|304.14|307.04|304.24|306.94|304.14|0
1651127230000|2022-04-28 06:27:10|306.63|303.83|307.04|304.24|307.04|304.24|306.63|303.83|0
1651127240000|2022-04-28 06:27:20|307.24|304.44|306.63|303.83|307.24|304.44|306.63|303.83|0
1651127250000|2022-04-28 06:27:30|306.43|303.63|306.54|303.74|306.83|304.03|306.43|303.63|0
1651127260000|2022-04-28 06:27:40|306.63|303.83|306.63|303.83|306.83|304.03|306.63|303.83|0
1651127270000|2022-04-28 06:27:50|306.54|303.74|306.63|303.83|306.63|303.83|306.54|303.74|0
1651127280000|2022-04-28 06:28:00|306.43|303.63|306.23|303.43|306.43|303.63|306.23|303.43|0
1651127290000|2022-04-28 06:28:10|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1651127300000|2022-04-28 06:28:20|306.03|303.23|305.83|303.03|306.03|303.23|305.83|303.03|0
1651127310000|2022-04-28 06:28:30|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1651127320000|2022-04-28 06:28:40|305.83|303.03|306.23|303.43|306.43|303.63|305.83|303.03|0
1651127330000|2022-04-28 06:28:50|306.63|303.83|306.54|303.74|306.63|303.83|306.54|303.74|0
1651127340000|2022-04-28 06:29:00|306.63|303.83|306.54|303.74|306.83|304.03|306.54|303.74|0
1651127350000|2022-04-28 06:29:10|306.74|303.94|306.83|304.03|306.94|304.14|306.74|303.94|0
1651127360000|2022-04-28 06:29:20|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1651127370000|2022-04-28 06:29:30|306.94|304.14|307.14|304.34|307.14|304.34|306.94|304.14|0
1651127380000|2022-04-28 06:29:40|307.24|304.44|307.44|304.64|307.64|304.84|307.24|304.44|0
1651127390000|2022-04-28 06:29:50|307.64|304.84|307.44|304.64|307.64|304.84|307.44|304.64|0
1651127400000|2022-04-28 06:30:00|307.64|304.84|307.44|304.64|307.64|304.84|307.44|304.64|0
1651127410000|2022-04-28 06:30:10|307.64|304.84|307.44|304.64|307.64|304.84|307.34|304.54|0
1651127430000|2022-04-28 06:30:30|307.64|304.84|307.54|304.74|307.64|304.84|307.54|304.74|0
1651127440000|2022-04-28 06:30:40|307.44|304.64|307.64|304.84|307.64|304.84|307.44|304.64|0
1651127450000|2022-04-28 06:30:50|307.44|304.64|307.24|304.44|307.44|304.64|307.24|304.44|0
1651127460000|2022-04-28 06:31:00|307.03|304.23|306.83|304.03|307.03|304.23|306.83|304.03|0
1651127480000|2022-04-28 06:31:20|306.63|303.83|306.43|303.63|306.63|303.83|306.43|303.63|0
1651127490000|2022-04-28 06:31:30|306.33|303.53|306.43|303.63|306.43|303.63|306.03|303.23|0
1651127500000|2022-04-28 06:31:40|306.53|303.73|306.83|304.03|306.83|304.03|306.53|303.73|0
1651127510000|2022-04-28 06:31:50|307.03|304.23|307.03|304.23|307.23|304.43|307.03|304.23|0
1651127520000|2022-04-28 06:32:00|307.23|304.43|307.03|304.23|307.23|304.43|307.03|304.23|0
1651127530000|2022-04-28 06:32:10|307.23|304.43|307.44|304.64|307.44|304.64|307.23|304.43|0
1651127540000|2022-04-28 06:32:20|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1651127550000|2022-04-28 06:32:30|307.34|304.54|307.34|304.54|307.34|304.54|307.23|304.43|0
1651127560000|2022-04-28 06:32:40|307.44|304.64|307.64|304.84|307.64|304.84|307.44|304.64|0
1651127570000|2022-04-28 06:32:50|307.44|304.64|307.23|304.43|307.44|304.64|307.23|304.43|0
1651127580000|2022-04-28 06:33:00|306.94|304.14|306.83|304.03|306.94|304.14|306.83|304.03|0
1651127610000|2022-04-28 06:33:30|307.03|304.23|307.43|304.63|307.43|304.63|307.03|304.23|0
1651127620000|2022-04-28 06:33:40|307.54|304.74|307.54|304.74|307.54|304.74|307.54|304.74|0
1651127630000|2022-04-28 06:33:50|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1651127640000|2022-04-28 06:34:00|307.54|304.74|307.84|305.04|307.84|305.04|307.54|304.74|0
1651127650000|2022-04-28 06:34:10|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1651127660000|2022-04-28 06:34:20|307.43|304.63|307.43|304.63|307.54|304.74|307.43|304.63|0
1651127670000|2022-04-28 06:34:30|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1651127680000|2022-04-28 06:34:40|307.84|305.04|307.64|304.84|307.84|305.04|307.64|304.84|0
1651127690000|2022-04-28 06:34:50|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1651127700000|2022-04-28 06:35:00|307.64|304.84|307.43|304.63|307.64|304.84|307.43|304.63|0
1651127720000|2022-04-28 06:35:20|307.23|304.43|307.43|304.63|307.43|304.63|307.23|304.43|0
1651127730000|2022-04-28 06:35:30|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1651127740000|2022-04-28 06:35:40|307.23|304.43|307.23|304.43|307.34|304.54|307.23|304.43|0
1651127750000|2022-04-28 06:35:50|307.34|304.54|307.43|304.63|307.43|304.63|307.23|304.43|0
1651127760000|2022-04-28 06:36:00|307.64|304.84|307.63|304.83|307.64|304.84|307.63|304.83|0
1651127780000|2022-04-28 06:36:20|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1651127810000|2022-04-28 06:36:50|307.23|304.43|307.63|304.83|307.63|304.83|307.23|304.43|0
1651127820000|2022-04-28 06:37:00|307.54|304.74|307.43|304.63|307.54|304.74|307.43|304.63|0
1651127830000|2022-04-28 06:37:10|307.63|304.83|307.84|305.04|307.84|305.04|307.43|304.63|0
1651127840000|2022-04-28 06:37:20|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651127850000|2022-04-28 06:37:30|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1651127870000|2022-04-28 06:37:50|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1651127880000|2022-04-28 06:38:00|308.55|305.75|308.44|305.64|308.55|305.75|308.34|305.54|0
1651127890000|2022-04-28 06:38:10|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1651127900000|2022-04-28 06:38:20|307.74|304.94|307.63|304.83|307.74|304.94|307.63|304.83|0
1651127910000|2022-04-28 06:38:30|307.54|304.74|307.63|304.83|307.63|304.83|307.54|304.74|0
1651127920000|2022-04-28 06:38:40|307.43|304.63|307.23|304.43|307.43|304.63|307.23|304.43|0
1651127940000|2022-04-28 06:39:00|307.34|304.54|307.23|304.43|307.34|304.54|307.23|304.43|0
1651127950000|2022-04-28 06:39:10|307.13|304.33|307.23|304.43|307.23|304.43|307.13|304.33|0
1651127970000|2022-04-28 06:39:30|307.33|304.53|307.43|304.63|307.43|304.63|307.33|304.53|0
1651127980000|2022-04-28 06:39:40|307.54|304.74|307.63|304.83|307.63|304.83|307.54|304.74|0
1651127990000|2022-04-28 06:39:50|307.43|304.63|307.43|304.63|307.54|304.74|307.43|304.63|0
1651128000000|2022-04-28 06:40:00|307.23|304.43|307.33|304.53|307.33|304.53|307.23|304.43|0
1651128010000|2022-04-28 06:40:10|307.43|304.63|307.23|304.43|307.43|304.63|307.23|304.43|0
1651128020000|2022-04-28 06:40:20|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1651128030000|2022-04-28 06:40:30|307.43|304.63|307.43|304.63|307.43|304.63|307.23|304.43|0
1651128040000|2022-04-28 06:40:40|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1651128050000|2022-04-28 06:40:50|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1651128070000|2022-04-28 06:41:10|307.23|304.43|307.43|304.63|307.43|304.63|307.23|304.43|0
1651128100000|2022-04-28 06:41:40|307.63|304.83|307.63|304.83|307.63|304.83|307.43|304.63|0
1651128110000|2022-04-28 06:41:50|307.43|304.63|307.63|304.83|307.63|304.83|307.43|304.63|0
1651128120000|2022-04-28 06:42:00|307.53|304.73|307.63|304.83|307.63|304.83|307.53|304.73|0
1651128130000|2022-04-28 06:42:10|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1651128150000|2022-04-28 06:42:30|307.53|304.73|307.63|304.83|307.63|304.83|307.53|304.73|0
1651128160000|2022-04-28 06:42:40|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1651128170000|2022-04-28 06:42:50|307.63|304.83|307.43|304.63|307.63|304.83|307.43|304.63|0
1651128180000|2022-04-28 06:43:00|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1651128190000|2022-04-28 06:43:10|307.03|304.23|306.93|304.13|307.03|304.23|306.93|304.13|0
1651128200000|2022-04-28 06:43:20|306.22|303.42|306.42|303.62|306.42|303.62|306.02|303.22|0
1651128210000|2022-04-28 06:43:30|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1651128220000|2022-04-28 06:43:40|306.42|303.62|306.42|303.62|306.42|303.62|306.33|303.53|0
1651128230000|2022-04-28 06:43:50|306.22|303.42|306.42|303.62|306.42|303.62|306.22|303.42|0
1651128240000|2022-04-28 06:44:00|306.33|303.53|306.53|303.73|306.53|303.73|306.33|303.53|0
1651128250000|2022-04-28 06:44:10|306.42|303.62|306.22|303.42|306.42|303.62|306.22|303.42|0
1651128260000|2022-04-28 06:44:20|306.33|303.53|306.02|303.22|306.33|303.53|306.02|303.22|0
1651128270000|2022-04-28 06:44:30|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1651128280000|2022-04-28 06:44:40|305.72|302.92|305.42|302.62|305.72|302.92|305.42|302.62|0
1651128290000|2022-04-28 06:44:50|305.62|302.82|305.62|302.82|305.82|303.02|305.62|302.82|0
1651128300000|2022-04-28 06:45:00|305.72|302.92|305.22|302.42|305.82|303.02|305.22|302.42|0
1651128320000|2022-04-28 06:45:20|304.81|302.01|304.21|301.41|305.02|302.22|304.21|301.41|0
1651128330000|2022-04-28 06:45:30|304.41|301.61|304.92|302.12|304.92|302.12|304.41|301.61|0
1651128340000|2022-04-28 06:45:40|305.02|302.22|304.81|302.01|305.02|302.22|304.81|302.01|0
1651128350000|2022-04-28 06:45:50|305.01|302.21|304.81|302.01|305.01|302.21|304.81|302.01|0
1651128360000|2022-04-28 06:46:00|305.01|302.21|305.22|302.42|305.22|302.42|304.92|302.12|0
1651128370000|2022-04-28 06:46:10|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1651128380000|2022-04-28 06:46:20|305.32|302.52|305.22|302.42|305.32|302.52|305.22|302.42|0
1651128390000|2022-04-28 06:46:30|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1651128400000|2022-04-28 06:46:40|305.22|302.42|305.01|302.21|305.32|302.52|305.01|302.21|0
1651128410000|2022-04-28 06:46:50|304.81|302.01|305.22|302.42|305.22|302.42|304.81|302.01|0
1651128420000|2022-04-28 06:47:00|305.01|302.21|304.81|302.01|305.01|302.21|304.81|302.01|0
1651128430000|2022-04-28 06:47:10|304.92|302.12|305.01|302.21|305.01|302.21|304.92|302.12|0
1651128440000|2022-04-28 06:47:20|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1651128450000|2022-04-28 06:47:30|305.32|302.52|305.42|302.62|305.42|302.62|305.12|302.32|0
1651128460000|2022-04-28 06:47:40|305.32|302.52|305.21|302.41|305.32|302.52|305.21|302.41|0
1651128470000|2022-04-28 06:47:50|305.12|302.32|305.01|302.21|305.21|302.41|305.01|302.21|0
1651128480000|2022-04-28 06:48:00|305.32|302.52|305.01|302.21|305.32|302.52|305.01|302.21|0
1651128500000|2022-04-28 06:48:20|305.21|302.41|305.32|302.52|305.32|302.52|305.21|302.41|0
1651128510000|2022-04-28 06:48:30|305.42|302.62|306.02|303.22|306.02|303.22|305.42|302.62|0
1651128520000|2022-04-28 06:48:40|305.82|303.02|305.62|302.82|305.82|303.02|305.62|302.82|0
1651128530000|2022-04-28 06:48:50|305.82|303.02|305.41|302.61|305.82|303.02|305.41|302.61|0
1651128540000|2022-04-28 06:49:00|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1651128560000|2022-04-28 06:49:20|305.72|302.92|306.74|303.94|310.05|307.25|305.72|302.92|0
1651128580000|2022-04-28 06:49:40|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1651128590000|2022-04-28 06:49:50|306.44|303.64|306.34|303.54|306.44|303.64|306.34|303.54|0
1651128600000|2022-04-28 06:50:00|306.24|303.44|307.24|304.44|307.24|304.44|306.24|303.44|0
1651128610000|2022-04-28 06:50:10|307.33|304.53|306.03|303.23|307.53|304.73|306.03|303.23|0
1651128620000|2022-04-28 06:50:20|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1651128630000|2022-04-28 06:50:30|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1651128640000|2022-04-28 06:50:40|305.43|302.63|305.23|302.43|305.43|302.63|305.23|302.43|0
1651128650000|2022-04-28 06:50:50|305.43|302.63|305.43|302.63|305.63|302.83|305.43|302.63|0
1651128660000|2022-04-28 06:51:00|305.63|302.83|305.83|303.03|305.83|303.03|305.63|302.83|0
1651128670000|2022-04-28 06:51:10|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1651128680000|2022-04-28 06:51:20|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1651128690000|2022-04-28 06:51:30|306.03|303.23|306.43|303.63|306.43|303.63|306.03|303.23|0
1651128700000|2022-04-28 06:51:40|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1651128710000|2022-04-28 06:51:50|306.43|303.63|306.53|303.73|306.53|303.73|306.43|303.63|0
1651128720000|2022-04-28 06:52:00|306.43|303.63|306.03|303.23|306.43|303.63|306.03|303.23|0
1651128730000|2022-04-28 06:52:10|306.23|303.43|306.43|303.63|306.43|303.63|306.23|303.43|0
1651128740000|2022-04-28 06:52:20|306.23|303.43|306.03|303.23|306.23|303.43|306.03|303.23|0
1651128750000|2022-04-28 06:52:30|306.23|303.43|306.03|303.23|306.23|303.43|306.03|303.23|0
1651128760000|2022-04-28 06:52:40|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1651128780000|2022-04-28 06:53:00|306.33|303.53|306.23|303.43|306.33|303.53|306.23|303.43|0
1651128790000|2022-04-28 06:53:10|306.13|303.33|306.23|303.43|306.23|303.43|306.13|303.33|0
1651128800000|2022-04-28 06:53:20|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1651128810000|2022-04-28 06:53:30|305.83|303.03|305.63|302.83|305.83|303.03|305.63|302.83|0
1651128820000|2022-04-28 06:53:40|305.43|302.63|305.33|302.53|305.43|302.63|305.33|302.53|0
1651128830000|2022-04-28 06:53:50|305.23|302.43|305.83|303.03|305.83|303.03|305.23|302.43|0
1651128840000|2022-04-28 06:54:00|305.63|302.83|305.73|302.93|305.83|303.03|305.63|302.83|0
1651128850000|2022-04-28 06:54:10|305.83|303.03|306.13|303.33|306.13|303.33|305.83|303.03|0
1651128860000|2022-04-28 06:54:20|306.22|303.42|306.22|303.42|306.22|303.42|306.02|303.22|0
1651128880000|2022-04-28 06:54:40|306.13|303.33|306.02|303.22|306.13|303.33|306.02|303.22|0
1651128890000|2022-04-28 06:54:50|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1651128900000|2022-04-28 06:55:00|305.93|303.13|305.73|302.93|305.93|303.13|305.73|302.93|0
1651128910000|2022-04-28 06:55:10|305.82|303.02|306.22|303.42|306.22|303.42|305.82|303.02|0
1651128920000|2022-04-28 06:55:20|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1651128930000|2022-04-28 06:55:30|305.93|303.13|306.02|303.22|306.13|303.33|305.93|303.13|0
1651128940000|2022-04-28 06:55:40|305.93|303.13|306.02|303.22|306.02|303.22|305.93|303.13|0
1651128950000|2022-04-28 06:55:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1651128960000|2022-04-28 06:56:00|306.42|303.62|306.22|303.42|306.42|303.62|306.22|303.42|0
1651128970000|2022-04-28 06:56:10|306.33|303.53|306.42|303.62|306.42|303.62|306.33|303.53|0
1651128980000|2022-04-28 06:56:20|306.33|303.53|306.82|304.02|306.82|304.02|306.33|303.53|0
1651128990000|2022-04-28 06:56:30|306.73|303.93|307.02|304.22|307.02|304.22|306.62|303.82|0
1651129000000|2022-04-28 06:56:40|306.73|303.93|306.82|304.02|306.82|304.02|306.62|303.82|0
1651129010000|2022-04-28 06:56:50|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1651129020000|2022-04-28 06:57:00|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1651129030000|2022-04-28 06:57:10|307.13|304.33|307.13|304.33|307.13|304.33|307.02|304.22|0
1651129040000|2022-04-28 06:57:20|307.42|304.62|307.22|304.42|307.42|304.62|307.22|304.42|0
1651129050000|2022-04-28 06:57:30|307.02|304.22|307.22|304.42|307.33|304.53|307.02|304.22|0
1651129060000|2022-04-28 06:57:40|307.33|304.53|307.13|304.33|307.33|304.53|307.13|304.33|0
1651129070000|2022-04-28 06:57:50|307.02|304.22|306.93|304.13|307.02|304.22|306.93|304.13|0
1651129080000|2022-04-28 06:58:00|307.02|304.22|306.62|303.82|307.02|304.22|306.62|303.82|0
1651129090000|2022-04-28 06:58:10|306.73|303.93|306.42|303.62|306.73|303.93|306.33|303.53|0
1651129100000|2022-04-28 06:58:20|306.62|303.82|306.73|303.93|306.73|303.93|306.62|303.82|0
1651129110000|2022-04-28 06:58:30|306.62|303.82|306.62|303.82|306.82|304.02|306.62|303.82|0
1651129120000|2022-04-28 06:58:40|306.33|303.53|306.13|303.33|306.42|303.62|306.13|303.33|0
1651129130000|2022-04-28 06:58:50|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1651129140000|2022-04-28 06:59:00|306.33|303.53|306.42|303.62|306.42|303.62|306.22|303.42|0
1651129150000|2022-04-28 06:59:10|306.33|303.53|306.42|303.62|306.62|303.82|306.33|303.53|0
1651129160000|2022-04-28 06:59:20|306.62|303.82|306.93|304.13|306.93|304.13|306.62|303.82|0
1651129170000|2022-04-28 06:59:30|306.82|304.02|306.53|303.73|306.93|304.13|306.53|303.73|0
1651129180000|2022-04-28 06:59:40|306.42|303.62|306.53|303.73|306.53|303.73|306.33|303.53|0
1651129190000|2022-04-28 06:59:50|306.42|303.62|306.22|303.42|306.42|303.62|306.22|303.42|0
1651129200000|2022-04-28 07:00:00|305.62|302.82|306.42|303.62|306.62|303.82|305.62|302.82|0
1651129210000|2022-04-28 07:00:10|306.62|303.82|306.33|303.53|306.62|303.82|306.33|303.53|0
1651129220000|2022-04-28 07:00:20|305.82|303.02|306.33|303.53|306.33|303.53|305.62|302.82|0
1651129230000|2022-04-28 07:00:30|306.22|303.42|305.82|303.02|306.22|303.42|305.82|303.02|0
1651129240000|2022-04-28 07:00:40|305.42|302.62|305.22|302.42|305.42|302.62|305.22|302.42|0
1651129250000|2022-04-28 07:00:50|304.82|302.02|304.82|302.02|304.93|302.13|304.62|301.82|0
1651129260000|2022-04-28 07:01:00|304.62|301.82|304.82|302.02|304.82|302.02|304.62|301.82|0
1651129270000|2022-04-28 07:01:10|305.22|302.42|306.22|303.42|306.22|303.42|305.22|302.42|0
1651129280000|2022-04-28 07:01:20|307.33|304.53|307.22|304.42|307.33|304.53|307.22|304.42|0
1651129290000|2022-04-28 07:01:30|307.02|304.22|307.22|304.42|307.22|304.42|307.02|304.22|0
1651129300000|2022-04-28 07:01:40|307.42|304.62|308.42|305.62|308.42|305.62|307.42|304.62|0
1651129310000|2022-04-28 07:01:50|308.63|305.83|307.62|304.82|308.63|305.83|307.62|304.82|0
1651129320000|2022-04-28 07:02:00|307.53|304.73|306.62|303.82|307.53|304.73|306.62|303.82|0
1651129330000|2022-04-28 07:02:10|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1651129340000|2022-04-28 07:02:20|306.82|304.02|306.82|304.02|306.82|304.02|306.42|303.62|0
1651129350000|2022-04-28 07:02:30|306.72|303.92|306.02|303.22|306.72|303.92|306.02|303.22|0
1651129360000|2022-04-28 07:02:40|306.22|303.42|305.62|302.82|306.42|303.62|305.62|302.82|0
1651129370000|2022-04-28 07:02:50|306.02|303.22|305.82|303.02|306.02|303.22|305.62|302.82|0
1651129380000|2022-04-28 07:03:00|306.22|303.42|305.92|303.12|306.32|303.52|305.92|303.12|0
1651129390000|2022-04-28 07:03:10|306.42|303.62|306.62|303.82|306.62|303.82|306.42|303.62|0
1651129400000|2022-04-28 07:03:20|306.82|304.02|307.42|304.62|307.42|304.62|306.82|304.02|0
1651129410000|2022-04-28 07:03:30|307.62|304.82|307.42|304.62|307.82|305.02|307.42|304.62|0
1651129420000|2022-04-28 07:03:40|306.82|304.02|306.42|303.62|306.92|304.12|306.42|303.62|0
1651129430000|2022-04-28 07:03:50|306.82|304.02|306.72|303.92|306.82|304.02|306.72|303.92|0
1651129440000|2022-04-28 07:04:00|306.52|303.72|307.02|304.22|307.02|304.22|306.52|303.72|0
1651129450000|2022-04-28 07:04:10|306.82|304.02|306.62|303.82|307.22|304.42|306.62|303.82|0
1651129460000|2022-04-28 07:04:20|306.52|303.72|306.22|303.42|306.52|303.72|306.12|303.32|0
1651129470000|2022-04-28 07:04:30|305.82|303.02|305.22|302.42|305.82|303.02|305.22|302.42|0
1651129480000|2022-04-28 07:04:40|305.02|302.22|305.22|302.42|305.22|302.42|304.82|302.02|0
1651129490000|2022-04-28 07:04:50|305.42|302.62|305.12|302.32|305.62|302.82|305.12|302.32|0
1651129500000|2022-04-28 07:05:00|305.02|302.62|305.82|303.42|305.82|303.42|305.02|302.62|0
1651129510000|2022-04-28 07:05:10|306.62|304.22|306.62|304.22|306.82|304.42|306.62|304.22|0
1651129520000|2022-04-28 07:05:20|307.22|304.82|306.82|304.42|307.22|304.82|306.82|304.42|0
1651129530000|2022-04-28 07:05:30|306.62|304.22|306.62|304.22|306.62|304.22|306.12|303.72|0
1651129540000|2022-04-28 07:05:40|307.02|304.62|307.02|304.62|307.42|305.02|307.02|304.62|0
1651129550000|2022-04-28 07:05:50|305.92|303.52|305.32|302.92|305.92|303.52|305.22|302.82|0
1651129560000|2022-04-28 07:06:00|305.52|303.12|305.62|303.22|305.72|303.32|305.52|303.12|0
1651129570000|2022-04-28 07:06:10|305.92|303.52|306.52|304.12|306.52|304.12|305.92|303.52|0
1651129580000|2022-04-28 07:06:20|306.42|304.02|306.72|304.32|306.72|304.32|306.42|304.02|0
1651129590000|2022-04-28 07:06:30|306.62|304.22|307.02|304.62|307.22|304.82|306.42|304.02|0
1651129600000|2022-04-28 07:06:40|307.12|304.72|307.62|305.22|308.02|305.62|307.12|304.72|0
1651129610000|2022-04-28 07:06:50|307.82|305.42|308.02|305.62|308.02|305.62|307.82|305.42|0
1651129620000|2022-04-28 07:07:00|307.72|305.32|307.32|304.92|307.72|305.32|307.02|304.62|0
1651129630000|2022-04-28 07:07:10|307.82|305.42|308.42|306.02|308.42|306.02|307.82|305.42|0
1651129640000|2022-04-28 07:07:20|308.22|305.82|307.82|305.42|308.22|305.82|307.82|305.42|0
1651129650000|2022-04-28 07:07:30|307.62|305.22|307.92|305.52|307.92|305.52|307.52|305.12|0
1651129660000|2022-04-28 07:07:40|307.82|305.42|307.62|305.22|307.82|305.42|307.62|305.22|0
1651129670000|2022-04-28 07:07:50|307.72|305.32|307.82|305.42|307.82|305.42|307.72|305.32|0
1651129680000|2022-04-28 07:08:00|307.42|305.02|307.52|305.12|307.52|305.12|307.32|304.92|0
1651129690000|2022-04-28 07:08:10|307.82|305.42|308.02|305.62|308.22|305.82|307.82|305.42|0
1651129700000|2022-04-28 07:08:20|307.72|305.32|307.92|305.52|307.92|305.52|307.72|305.32|0
1651129710000|2022-04-28 07:08:30|308.22|305.82|308.22|305.82|308.32|305.92|308.02|305.62|0
1651129720000|2022-04-28 07:08:40|308.02|305.62|307.92|305.52|308.02|305.62|307.82|305.42|0
1651129730000|2022-04-28 07:08:50|308.02|305.62|307.62|305.22|308.02|305.62|307.62|305.22|0
1651129740000|2022-04-28 07:09:00|307.22|304.82|306.82|304.42|307.22|304.82|306.82|304.42|0
1651129750000|2022-04-28 07:09:10|306.62|304.22|306.42|304.02|306.62|304.22|306.42|304.02|0
1651129760000|2022-04-28 07:09:20|306.62|304.22|306.82|304.42|306.82|304.42|306.42|304.02|0
1651129770000|2022-04-28 07:09:30|306.62|304.22|306.02|303.62|306.62|304.22|306.02|303.62|0
1651129780000|2022-04-28 07:09:40|306.12|303.72|306.42|304.02|306.62|304.22|306.12|303.72|0
1651129790000|2022-04-28 07:09:50|306.32|303.92|306.62|304.22|306.62|304.22|306.32|303.92|0
1651129800000|2022-04-28 07:10:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1651129810000|2022-04-28 07:10:10|306.02|303.62|306.82|304.42|306.82|304.42|306.02|303.62|0
1651129820000|2022-04-28 07:10:20|307.22|304.82|307.42|305.02|307.42|305.02|307.22|304.82|0
1651129830000|2022-04-28 07:10:30|307.12|304.72|307.62|305.22|307.62|305.22|307.12|304.72|0
1651129840000|2022-04-28 07:10:40|307.22|304.82|307.12|304.72|307.22|304.82|307.12|304.72|0
1651129850000|2022-04-28 07:10:50|306.82|304.42|307.42|305.02|307.42|305.02|306.82|304.42|0
1651129860000|2022-04-28 07:11:00|307.62|305.22|308.02|305.62|308.02|305.62|307.62|305.22|0
1651129870000|2022-04-28 07:11:10|307.62|305.22|307.72|305.32|307.72|305.32|307.42|305.02|0
1651129880000|2022-04-28 07:11:20|307.42|305.02|306.01|303.61|307.42|305.02|306.01|303.61|0
1651129890000|2022-04-28 07:11:30|305.42|303.02|305.41|303.01|305.42|303.02|305.41|303.01|0
1651129900000|2022-04-28 07:11:40|305.32|302.92|306.01|303.61|306.41|304.01|305.32|302.92|0
1651129910000|2022-04-28 07:11:50|305.72|303.32|305.21|302.81|305.72|303.32|305.21|302.81|0
1651129920000|2022-04-28 07:12:00|305.02|302.62|304.72|302.32|305.02|302.62|304.62|302.22|0
1651129930000|2022-04-28 07:12:10|304.52|302.12|303.82|301.42|304.62|302.22|303.82|301.42|0
1651129940000|2022-04-28 07:12:20|304.02|301.62|304.02|301.62|304.02|301.62|303.82|301.42|0
1651129950000|2022-04-28 07:12:30|301.63|299.23|301.03|298.63|301.63|299.23|301.03|298.63|0
1651129960000|2022-04-28 07:12:40|300.83|298.43|301.83|299.43|301.83|299.43|300.83|298.43|0
1651129970000|2022-04-28 07:12:50|301.03|298.63|300.63|298.23|301.03|298.63|300.63|298.23|0
1651129980000|2022-04-28 07:13:00|300.44|298.04|301.03|298.63|301.03|298.63|300.44|298.04|0
1651129990000|2022-04-28 07:13:10|301.43|299.03|302.02|299.62|302.02|299.62|301.43|299.03|0
1651130000000|2022-04-28 07:13:20|301.83|299.43|301.83|299.43|302.02|299.62|301.83|299.43|0
1651130010000|2022-04-28 07:13:30|302.22|299.82|302.22|299.82|302.42|300.02|302.22|299.82|0
1651130020000|2022-04-28 07:13:40|302.33|299.93|303.52|301.12|303.52|301.12|302.22|299.82|0
1651130030000|2022-04-28 07:13:50|303.82|301.42|303.22|300.82|303.82|301.42|303.22|300.82|0
1651130040000|2022-04-28 07:14:00|303.02|300.62|303.82|301.42|303.82|301.42|303.02|300.62|0
1651130050000|2022-04-28 07:14:10|303.72|301.32|303.52|301.12|303.72|301.32|303.42|301.02|0
1651130060000|2022-04-28 07:14:20|303.02|300.62|302.42|300.02|303.12|300.72|302.42|300.02|0
1651130070000|2022-04-28 07:14:30|301.93|299.53|302.82|300.42|302.82|300.42|301.43|299.03|0
1651130080000|2022-04-28 07:14:40|303.22|300.82|303.62|301.22|303.62|301.22|303.22|300.82|0
1651130090000|2022-04-28 07:14:50|304.41|302.01|304.21|301.81|304.41|302.01|304.21|301.81|0
1651130100000|2022-04-28 07:15:00|303.42|301.02|302.62|300.22|303.42|301.02|302.62|300.22|0
1651130110000|2022-04-28 07:15:10|302.82|300.42|303.42|301.02|303.62|301.22|302.82|300.42|0
1651130120000|2022-04-28 07:15:20|303.22|300.82|303.22|300.82|303.82|301.42|303.22|300.82|0
1651130130000|2022-04-28 07:15:30|302.62|300.22|302.82|300.42|303.02|300.62|302.62|300.22|0
1651130140000|2022-04-28 07:15:40|302.62|300.22|302.22|299.82|302.62|300.22|302.22|299.82|0
1651130150000|2022-04-28 07:15:50|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1651130160000|2022-04-28 07:16:00|302.22|299.82|303.02|300.62|303.02|300.62|302.22|299.82|0
1651130170000|2022-04-28 07:16:10|303.22|300.82|303.82|301.42|303.82|301.42|303.22|300.82|0
1651130180000|2022-04-28 07:16:20|304.01|301.61|303.72|301.32|304.21|301.81|303.72|301.32|0
1651130190000|2022-04-28 07:16:30|303.82|301.42|303.82|301.42|303.92|301.52|303.82|301.42|0
1651130200000|2022-04-28 07:16:40|304.21|301.81|303.92|301.52|304.21|301.81|303.92|301.52|0
1651130210000|2022-04-28 07:16:50|303.81|301.41|303.22|300.82|303.81|301.41|303.22|300.82|0
1651130220000|2022-04-28 07:17:00|302.72|300.32|302.52|300.12|302.72|300.32|302.42|300.02|0
1651130230000|2022-04-28 07:17:10|302.82|300.42|303.22|300.82|303.22|300.82|302.82|300.42|0
1651130240000|2022-04-28 07:17:20|303.32|300.92|302.62|300.22|303.32|300.92|302.62|300.22|0
1651130250000|2022-04-28 07:17:30|302.22|299.82|302.82|300.42|302.82|300.42|302.22|299.82|0
1651130260000|2022-04-28 07:17:40|302.62|300.22|302.22|299.82|302.82|300.42|302.22|299.82|0
1651130270000|2022-04-28 07:17:50|302.52|300.12|302.02|299.62|302.62|300.22|302.02|299.62|0
1651130280000|2022-04-28 07:18:00|301.82|299.42|301.53|299.13|301.82|299.42|301.53|299.13|0
1651130290000|2022-04-28 07:18:10|301.43|299.03|300.73|298.33|301.43|299.03|300.73|298.33|0
1651130300000|2022-04-28 07:18:20|300.83|298.43|301.13|298.73|301.13|298.73|300.83|298.43|0
1651130310000|2022-04-28 07:18:30|301.33|298.93|300.83|298.43|301.33|298.93|300.83|298.43|0
1651130320000|2022-04-28 07:18:40|301.03|298.63|301.03|298.63|301.03|298.63|301.03|298.63|0
1651130330000|2022-04-28 07:18:50|300.83|298.43|300.43|298.03|300.83|298.43|300.43|298.03|0
1651130340000|2022-04-28 07:19:00|300.23|297.83|301.03|298.63|301.03|298.63|300.23|297.83|0
1651130350000|2022-04-28 07:19:10|300.83|298.43|301.23|298.83|301.23|298.83|300.83|298.43|0
1651130360000|2022-04-28 07:19:20|301.33|298.93|300.63|298.23|301.33|298.93|300.63|298.23|0
1651130370000|2022-04-28 07:19:30|300.83|298.43|301.03|298.63|301.03|298.63|300.83|298.43|0
1651130380000|2022-04-28 07:19:40|300.83|298.43|300.83|298.43|301.03|298.63|300.83|298.43|0
1651130390000|2022-04-28 07:19:50|300.73|298.33|300.43|298.03|300.83|298.43|300.43|298.03|0
1651130400000|2022-04-28 07:20:00|300.23|297.83|300.34|297.94|300.43|298.03|300.23|297.83|0
1651130410000|2022-04-28 07:20:10|300.23|297.83|300.73|298.33|300.83|298.43|300.23|297.83|0
1651130420000|2022-04-28 07:20:20|300.63|298.23|300.73|298.33|300.73|298.33|300.53|298.13|0
1651130430000|2022-04-28 07:20:30|301.03|298.63|301.03|298.63|301.03|298.63|301.03|298.63|0
1651130440000|2022-04-28 07:20:40|300.93|298.53|300.63|298.23|300.93|298.53|300.63|298.23|0
1651130450000|2022-04-28 07:20:50|300.83|298.43|300.63|298.23|301.03|298.63|300.63|298.23|0
1651130460000|2022-04-28 07:21:00|300.83|298.43|300.43|298.03|300.83|298.43|300.43|298.03|0
1651130470000|2022-04-28 07:21:10|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1651130480000|2022-04-28 07:21:20|299.64|297.24|299.44|297.04|299.64|297.24|299.44|297.04|0
1651130490000|2022-04-28 07:21:30|299.24|296.84|298.45|296.05|299.24|296.84|298.45|296.05|0
1651130500000|2022-04-28 07:21:40|298.65|296.25|299.24|296.84|299.24|296.84|298.65|296.25|0
1651130510000|2022-04-28 07:21:50|299.64|297.24|300.23|297.83|300.23|297.83|299.64|297.24|0
1651130520000|2022-04-28 07:22:00|300.34|297.94|299.74|297.34|300.34|297.94|299.74|297.34|0
1651130530000|2022-04-28 07:22:10|299.44|297.04|298.85|296.45|299.44|297.04|298.85|296.45|0
1651130540000|2022-04-28 07:22:20|299.04|296.64|298.65|296.25|299.04|296.64|298.65|296.25|0
1651130550000|2022-04-28 07:22:30|298.95|296.55|298.65|296.25|299.04|296.64|298.65|296.25|0
1651130560000|2022-04-28 07:22:40|298.75|296.35|298.75|296.35|298.75|296.35|298.65|296.25|0
1651130570000|2022-04-28 07:22:50|298.84|296.44|298.95|296.55|298.95|296.55|298.84|296.44|0
1651130580000|2022-04-28 07:23:00|299.24|296.84|299.44|297.04|299.44|297.04|299.24|296.84|0
1651130590000|2022-04-28 07:23:10|299.04|296.64|299.24|296.84|299.24|296.84|299.04|296.64|0
1651130600000|2022-04-28 07:23:20|298.84|296.44|299.24|296.84|299.24|296.84|298.84|296.44|0
1651130610000|2022-04-28 07:23:30|299.44|297.04|299.24|296.84|299.64|297.24|299.24|296.84|0
1651130620000|2022-04-28 07:23:40|298.84|296.44|298.45|296.05|298.84|296.44|298.45|296.05|0
1651130630000|2022-04-28 07:23:50|298.55|296.15|299.04|296.64|299.04|296.64|298.45|296.05|0
1651130640000|2022-04-28 07:24:00|298.84|296.44|299.04|296.64|299.04|296.64|298.65|296.25|0
1651130650000|2022-04-28 07:24:10|300|297.6|298.7|296.3|300|297.6|298.7|296.3|0
1651130660000|2022-04-28 07:24:20|298.9|296.5|299|296.6|299|296.6|298.9|296.5|0
1651130670000|2022-04-28 07:24:30|298.7|296.3|299.09|296.69|299.09|296.69|298.7|296.3|0
1651130680000|2022-04-28 07:24:40|298.9|296.5|299.69|297.29|299.69|297.29|298.9|296.5|0
1651130690000|2022-04-28 07:24:50|299.59|297.19|299.59|297.19|299.59|297.19|299.39|296.99|0
1651130700000|2022-04-28 07:25:00|299.69|297.29|299.49|297.09|300.28|297.88|299.49|297.09|0
1651130710000|2022-04-28 07:25:10|299.69|297.29|300.08|297.68|300.08|297.68|299.69|297.29|0
1651130720000|2022-04-28 07:25:20|299.88|297.48|299.99|297.59|300.28|297.88|299.88|297.48|0
1651130730000|2022-04-28 07:25:30|299.88|297.48|299.88|297.48|299.88|297.48|299.69|297.29|0
1651130740000|2022-04-28 07:25:40|300.18|297.78|300.68|298.28|300.68|298.28|300.18|297.78|0
1651130750000|2022-04-28 07:25:50|300.48|298.08|301.07|298.67|301.07|298.67|300.48|298.08|0
1651130760000|2022-04-28 07:26:00|300.87|298.47|300.68|298.28|301.07|298.67|300.68|298.28|0
1651130770000|2022-04-28 07:26:10|300.78|298.38|300.48|298.08|300.87|298.47|300.48|298.08|0
1651130780000|2022-04-28 07:26:20|300.68|298.28|300.87|298.47|300.87|298.47|300.68|298.28|0
1651130790000|2022-04-28 07:26:30|300.68|298.28|299.09|296.69|300.68|298.28|299.09|296.69|0
1651130800000|2022-04-28 07:26:40|298.89|296.49|298.7|296.3|298.89|296.49|298.7|296.3|0
1651130810000|2022-04-28 07:26:50|298.89|296.49|298.5|296.1|299.09|296.69|298.5|296.1|0
1651130820000|2022-04-28 07:27:00|298.7|296.3|297.51|295.11|298.7|296.3|297.51|295.11|0
1651130830000|2022-04-28 07:27:10|298.1|295.7|297.71|295.31|298.3|295.9|297.71|295.31|0
1651130840000|2022-04-28 07:27:20|297.51|295.11|297.71|295.31|297.71|295.31|297.51|295.11|0
1651130850000|2022-04-28 07:27:30|297.61|295.21|297.12|294.72|297.71|295.31|297.12|294.72|0
1651130860000|2022-04-28 07:27:40|296.92|294.52|296.92|294.52|297.12|294.72|296.92|294.52|0
1651130870000|2022-04-28 07:27:50|297.12|294.72|297.51|295.11|297.51|295.11|297.12|294.72|0
1651130880000|2022-04-28 07:28:00|297.71|295.31|297.51|295.11|297.91|295.51|297.51|295.11|0
1651130890000|2022-04-28 07:28:10|298.1|295.7|298.01|295.61|298.1|295.7|297.91|295.51|0
1651130900000|2022-04-28 07:28:20|298.1|295.7|298.3|295.9|298.3|295.9|297.91|295.51|0
1651130910000|2022-04-28 07:28:30|297.91|295.51|297.51|295.11|298.01|295.61|297.51|295.11|0
1651130920000|2022-04-28 07:28:40|297.91|295.51|297.71|295.31|297.91|295.51|297.71|295.31|0
1651130930000|2022-04-28 07:28:50|297.91|295.51|297.51|295.11|297.91|295.51|297.51|295.11|0
1651130940000|2022-04-28 07:29:00|297.12|294.72|296.72|294.32|297.12|294.72|296.72|294.32|0
1651130950000|2022-04-28 07:29:10|296.33|293.93|296.13|293.73|296.33|293.93|296.13|293.73|0
1651130960000|2022-04-28 07:29:20|296.33|293.93|295.93|293.53|296.33|293.93|295.54|293.14|0
1651130970000|2022-04-28 07:29:30|296.13|293.73|295.54|293.14|296.13|293.73|295.54|293.14|0
1651130980000|2022-04-28 07:29:40|295.74|293.34|295.93|293.53|296.13|293.73|295.74|293.34|0
1651130990000|2022-04-28 07:29:50|295.74|293.34|295.54|293.14|295.74|293.34|295.54|293.14|0
1651131000000|2022-04-28 07:30:00|295.74|293.34|295.93|293.53|295.93|293.53|295.74|293.34|0
1651131010000|2022-04-28 07:30:10|296.13|293.73|295.93|293.53|296.33|293.93|295.93|293.53|0
1651131020000|2022-04-28 07:30:20|295.74|293.34|295.93|293.53|295.93|293.53|295.74|293.34|0
1651131030000|2022-04-28 07:30:30|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1651131040000|2022-04-28 07:30:40|295.74|293.34|295.93|293.53|296.04|293.64|295.74|293.34|0
1651131050000|2022-04-28 07:30:50|295.74|293.34|295.84|293.44|295.84|293.44|295.54|293.14|0
1651131060000|2022-04-28 07:31:00|296.04|293.64|296.52|294.12|296.52|294.12|296.04|293.64|0
1651131070000|2022-04-28 07:31:10|296.33|293.93|295.15|292.75|296.33|293.93|295.15|292.75|0
1651131080000|2022-04-28 07:31:20|294.95|292.55|295.05|292.65|295.15|292.75|294.95|292.55|0
1651131090000|2022-04-28 07:31:30|295.74|293.34|295.74|293.34|295.74|293.34|295.54|293.14|0
1651131100000|2022-04-28 07:31:40|295.54|293.14|295.74|293.34|295.74|293.34|295.54|293.14|0
1651131110000|2022-04-28 07:31:50|295.54|293.14|295.54|293.14|295.54|293.14|295.34|292.94|0
1651131120000|2022-04-28 07:32:00|295.44|293.04|295.34|292.94|295.44|293.04|295.15|292.75|0
1651131130000|2022-04-28 07:32:10|295.15|292.75|294.36|291.96|295.15|292.75|294.36|291.96|0
1651131140000|2022-04-28 07:32:20|294.75|292.35|294.95|292.55|294.95|292.55|294.75|292.35|0
1651131150000|2022-04-28 07:32:30|295.15|292.75|294.95|292.55|295.15|292.75|294.95|292.55|0
1651131160000|2022-04-28 07:32:40|295.34|292.94|295.54|293.14|295.54|293.14|295.34|292.94|0
1651131170000|2022-04-28 07:32:50|295.44|293.04|295.73|293.33|295.73|293.33|295.34|292.94|0
1651131180000|2022-04-28 07:33:00|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1651131190000|2022-04-28 07:33:10|295.44|293.04|295.34|292.94|295.44|293.04|295.34|292.94|0
1651131200000|2022-04-28 07:33:20|295.44|293.04|295.54|293.14|295.54|293.14|295.34|292.94|0
1651131210000|2022-04-28 07:33:30|295.73|293.33|295.54|293.14|295.73|293.33|295.54|293.14|0
1651131220000|2022-04-28 07:33:40|295.64|293.24|295.44|293.04|295.64|293.24|295.44|293.04|0
1651131230000|2022-04-28 07:33:50|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1651131240000|2022-04-28 07:34:00|295.73|293.33|295.34|292.94|295.73|293.33|295.34|292.94|0
1651131250000|2022-04-28 07:34:10|295.54|293.14|295.73|293.33|295.84|293.44|295.54|293.14|0
1651131260000|2022-04-28 07:34:20|296.13|293.73|295.73|293.33|296.13|293.73|295.73|293.33|0
1651131270000|2022-04-28 07:34:30|295.54|293.14|295.84|293.44|295.84|293.44|295.54|293.14|0
1651131280000|2022-04-28 07:34:40|295.93|293.53|296.13|293.73|296.13|293.73|295.73|293.33|0
1651131290000|2022-04-28 07:34:50|295.93|293.53|296.13|293.73|296.13|293.73|295.93|293.53|0
1651131300000|2022-04-28 07:35:00|296.03|293.63|295.93|293.53|296.03|293.63|295.93|293.53|0
1651131310000|2022-04-28 07:35:10|295.73|293.33|295.14|292.74|295.73|293.33|295.14|292.74|0
1651131320000|2022-04-28 07:35:20|295.05|292.65|294.75|292.35|295.14|292.74|294.75|292.35|0
1651131330000|2022-04-28 07:35:30|293.57|291.17|292.59|290.19|293.57|291.17|292.59|290.19|0
1651131340000|2022-04-28 07:35:40|292.79|290.39|292.79|290.39|292.79|290.39|292.4|290|0
1651131350000|2022-04-28 07:35:50|292.4|290|291.62|289.22|292.4|290|291.62|289.22|0
1651131360000|2022-04-28 07:36:00|291.81|289.41|291.03|288.63|292.01|289.61|291.03|288.63|0
1651131370000|2022-04-28 07:36:10|290.54|288.14|290.94|288.54|290.94|288.54|290.54|288.14|0
1651131380000|2022-04-28 07:36:20|290.83|288.43|291.42|289.02|291.42|289.02|290.83|288.43|0
1651131390000|2022-04-28 07:36:30|290.83|288.43|291.22|288.82|291.22|288.82|290.83|288.43|0
1651131400000|2022-04-28 07:36:40|291.13|288.73|291.22|288.82|291.22|288.82|291.13|288.73|0
1651131410000|2022-04-28 07:36:50|291.33|288.93|291.22|288.82|291.33|288.93|291.22|288.82|0
1651131420000|2022-04-28 07:37:00|291.42|289.02|291.33|288.93|291.42|289.02|291.03|288.63|0
1651131430000|2022-04-28 07:37:10|291.42|289.02|291.42|289.02|291.42|289.02|291.22|288.82|0
1651131440000|2022-04-28 07:37:20|291.32|288.92|291.32|288.92|291.32|288.92|291.32|288.92|0
1651131450000|2022-04-28 07:37:30|291.03|288.63|291.22|288.82|291.22|288.82|291.03|288.63|0
1651131460000|2022-04-28 07:37:40|291.13|288.73|290.83|288.43|291.13|288.73|290.83|288.43|0
1651131470000|2022-04-28 07:37:50|291.03|288.63|291.13|288.73|291.13|288.73|291.03|288.63|0
1651131480000|2022-04-28 07:38:00|291.22|288.82|291.13|288.73|291.22|288.82|291.13|288.73|0
1651131490000|2022-04-28 07:38:10|290.83|288.43|291.81|289.41|291.81|289.41|290.83|288.43|0
1651131500000|2022-04-28 07:38:20|292.4|290|292.4|290|292.59|290.19|292.4|290|0
1651131510000|2022-04-28 07:38:30|292.2|289.8|292.2|289.8|292.2|289.8|292.2|289.8|0
1651131520000|2022-04-28 07:38:40|291.91|289.51|292.3|289.9|292.3|289.9|291.91|289.51|0
1651131530000|2022-04-28 07:38:50|292.2|289.8|291.81|289.41|292.2|289.8|291.81|289.41|0
1651131540000|2022-04-28 07:39:00|291.71|289.31|291.81|289.41|292|289.6|291.61|289.21|0
1651131550000|2022-04-28 07:39:10|291.52|289.12|291.61|289.21|291.91|289.51|291.52|289.12|0
1651131560000|2022-04-28 07:39:20|291.81|289.41|292.98|290.58|292.98|290.58|291.81|289.41|0
1651131570000|2022-04-28 07:39:30|292.88|290.48|291.19|288.79|292.88|290.48|291.19|288.79|0
1651131580000|2022-04-28 07:39:40|290.99|288.59|290.99|288.59|290.99|288.59|290.99|288.59|0
1651131590000|2022-04-28 07:39:50|290.9|288.5|290.8|288.4|290.9|288.5|290.6|288.2|0
1651131600000|2022-04-28 07:40:00|290.7|288.3|290.9|288.5|290.99|288.59|290.7|288.3|0
1651131610000|2022-04-28 07:40:10|290.99|288.59|291.1|288.7|291.1|288.7|290.99|288.59|0
1651131620000|2022-04-28 07:40:20|290.99|288.59|291.19|288.79|291.19|288.79|290.8|288.4|0
1651131630000|2022-04-28 07:40:30|291.1|288.7|290.99|288.59|291.1|288.7|290.9|288.5|0
1651131640000|2022-04-28 07:40:40|291.1|288.7|291.58|289.18|291.58|289.18|291.1|288.7|0
1651131650000|2022-04-28 07:40:50|291.39|288.99|291.49|289.09|291.49|289.09|291.29|288.89|0
1651131660000|2022-04-28 07:41:00|291.39|288.99|291.58|289.18|291.58|289.18|291.39|288.99|0
1651131670000|2022-04-28 07:41:10|291.38|288.98|291.19|288.79|291.38|288.98|291.19|288.79|0
1651131680000|2022-04-28 07:41:20|291.38|288.98|291.78|289.38|291.78|289.38|291.38|288.98|0
1651131690000|2022-04-28 07:41:30|291.88|289.48|291.97|289.57|291.97|289.57|291.78|289.38|0
1651131700000|2022-04-28 07:41:40|291.88|289.48|291.68|289.28|291.88|289.48|291.68|289.28|0
1651131710000|2022-04-28 07:41:50|291.58|289.18|291.38|288.98|291.58|289.18|291.38|288.98|0
1651131720000|2022-04-28 07:42:00|291.19|288.79|291.19|288.79|291.49|289.09|291.19|288.79|0
1651131730000|2022-04-28 07:42:10|291.09|288.69|290.99|288.59|291.09|288.69|290.8|288.4|0
1651131740000|2022-04-28 07:42:20|291.09|288.69|291.09|288.69|291.09|288.69|290.99|288.59|0
1651131750000|2022-04-28 07:42:30|290.9|288.5|290.6|288.2|290.9|288.5|290.6|288.2|0
1651131760000|2022-04-28 07:42:40|290.7|288.3|290.99|288.59|290.99|288.59|290.7|288.3|0
1651131770000|2022-04-28 07:42:50|290.7|288.3|290.7|288.3|290.7|288.3|290.6|288.2|0
1651131780000|2022-04-28 07:43:00|290.6|288.2|291.38|288.98|291.38|288.98|290.6|288.2|0
1651131790000|2022-04-28 07:43:10|291.19|288.79|291.38|288.98|291.38|288.98|291.19|288.79|0
1651131800000|2022-04-28 07:43:20|291.19|288.79|291.38|288.98|291.38|288.98|291.19|288.79|0
1651131810000|2022-04-28 07:43:30|291.19|288.79|291.19|288.79|291.19|288.79|291.19|288.79|0
1651131820000|2022-04-28 07:43:40|290.99|288.59|290.99|288.59|291.19|288.79|290.99|288.59|0
1651131830000|2022-04-28 07:43:50|291.09|288.69|291.19|288.79|291.19|288.79|291.09|288.69|0
1651131840000|2022-04-28 07:44:00|291.38|288.98|291.19|288.79|291.38|288.98|291.19|288.79|0
1651131850000|2022-04-28 07:44:10|290.9|288.5|291.19|288.79|291.19|288.79|290.9|288.5|0
1651131860000|2022-04-28 07:44:20|290.99|288.59|290.6|288.2|290.99|288.59|290.6|288.2|0
1651131870000|2022-04-28 07:44:30|290.7|288.3|290.8|288.4|290.8|288.4|290.7|288.3|0
1651131880000|2022-04-28 07:44:40|290.99|288.59|290.8|288.4|290.99|288.59|290.8|288.4|0
1651131890000|2022-04-28 07:44:50|290.99|288.59|291.19|288.79|291.19|288.79|290.9|288.5|0
1651131900000|2022-04-28 07:45:00|291.09|288.69|291.38|288.98|291.38|288.98|291.09|288.69|0
1651131910000|2022-04-28 07:45:10|291.19|288.79|290.99|288.59|291.29|288.89|290.99|288.59|0
1651131920000|2022-04-28 07:45:20|291.09|288.69|291.38|288.98|291.58|289.18|291.09|288.69|0
1651131930000|2022-04-28 07:45:30|291.77|289.37|291.68|289.28|291.97|289.57|291.68|289.28|0
1651131940000|2022-04-28 07:45:40|291.77|289.37|291.58|289.18|291.77|289.37|291.58|289.18|0
1651131950000|2022-04-28 07:45:50|291.48|289.08|291.58|289.18|291.58|289.18|291.48|289.08|0
1651131960000|2022-04-28 07:46:00|291.77|289.37|291.77|289.37|292.07|289.67|291.77|289.37|0
1651131970000|2022-04-28 07:46:10|291.58|289.18|291.97|289.57|291.97|289.57|291.58|289.18|0
1651131980000|2022-04-28 07:46:20|292.17|289.77|292.46|290.06|292.46|290.06|292.07|289.67|0
1651131990000|2022-04-28 07:46:30|292.95|290.55|292.75|290.35|293.15|290.75|292.75|290.35|0
1651132000000|2022-04-28 07:46:40|292.46|290.06|292.36|289.96|292.56|290.16|292.36|289.96|0
1651132010000|2022-04-28 07:46:50|292.17|289.77|292.56|290.16|292.56|290.16|292.17|289.77|0
1651132020000|2022-04-28 07:47:00|292.95|290.55|292.56|290.16|292.95|290.55|292.56|290.16|0
1651132030000|2022-04-28 07:47:10|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1651132040000|2022-04-28 07:47:20|292.56|290.16|292.95|290.55|292.95|290.55|292.56|290.16|0
1651132050000|2022-04-28 07:47:30|292.86|290.46|292.75|290.35|292.86|290.46|292.46|290.06|0
1651132060000|2022-04-28 07:47:40|292.56|290.16|292.95|290.55|293.15|290.75|292.56|290.16|0
1651132070000|2022-04-28 07:47:50|292.75|290.35|292.56|290.16|292.75|290.35|292.56|290.16|0
1651132080000|2022-04-28 07:48:00|293.15|290.75|293.34|290.94|293.34|290.94|293.15|290.75|0
1651132090000|2022-04-28 07:48:10|293.25|290.85|292.75|290.35|293.25|290.85|292.75|290.35|0
1651132100000|2022-04-28 07:48:20|292.66|290.26|292.56|290.16|292.66|290.26|292.56|290.16|0
1651132110000|2022-04-28 07:48:30|292.46|290.06|292.46|290.06|292.56|290.16|292.46|290.06|0
1651132120000|2022-04-28 07:48:40|292.36|289.96|292.36|289.96|292.46|290.06|292.36|289.96|0
1651132130000|2022-04-28 07:48:50|292.56|290.16|292.75|290.35|292.75|290.35|292.56|290.16|0
1651132140000|2022-04-28 07:49:00|292.95|290.55|292.56|290.16|292.95|290.55|292.56|290.16|0
1651132150000|2022-04-28 07:49:10|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1651132160000|2022-04-28 07:49:20|292.56|290.16|292.75|290.35|292.75|290.35|292.56|290.16|0
1651132170000|2022-04-28 07:49:30|292.95|290.55|292.75|290.35|292.95|290.55|292.75|290.35|0
1651132180000|2022-04-28 07:49:40|292.95|290.55|292.66|290.26|292.95|290.55|292.66|290.26|0
1651132190000|2022-04-28 07:49:50|292.75|290.35|292.75|290.35|292.85|290.45|292.66|290.26|0
1651132200000|2022-04-28 07:50:00|292.95|290.55|292.46|290.06|292.95|290.55|292.46|290.06|0
1651132210000|2022-04-28 07:50:10|292.36|289.96|292.75|290.35|292.75|290.35|292.36|289.96|0
1651132220000|2022-04-28 07:50:20|292.95|290.55|292.85|290.45|292.95|290.55|292.75|290.35|0
1651132230000|2022-04-28 07:50:30|292.95|290.55|293.05|290.65|293.05|290.65|292.95|290.55|0
1651132240000|2022-04-28 07:50:40|292.95|290.55|292.95|290.55|293.05|290.65|292.95|290.55|0
1651132250000|2022-04-28 07:50:50|293.14|290.74|293.14|290.74|293.14|290.74|292.95|290.55|0
1651132260000|2022-04-28 07:51:00|292.95|290.55|293.34|290.94|293.34|290.94|292.95|290.55|0
1651132270000|2022-04-28 07:51:10|293.54|291.14|293.34|290.94|293.54|291.14|293.34|290.94|0
1651132280000|2022-04-28 07:51:20|293.44|291.04|293.14|290.74|293.44|291.04|293.14|290.74|0
1651132290000|2022-04-28 07:51:30|293.25|290.85|293.93|291.53|294.32|291.92|293.25|290.85|0
1651132300000|2022-04-28 07:51:40|294.13|291.73|294.13|291.73|294.13|291.73|294.13|291.73|0
1651132310000|2022-04-28 07:51:50|294.32|291.92|294.13|291.73|294.32|291.92|294.13|291.73|0
1651132320000|2022-04-28 07:52:00|293.93|291.53|294.52|292.12|294.72|292.32|293.93|291.53|0
1651132330000|2022-04-28 07:52:10|294.32|291.92|294.13|291.73|294.32|291.92|294.13|291.73|0
1651132340000|2022-04-28 07:52:20|294.32|291.92|294.32|291.92|294.32|291.92|294.32|291.92|0
1651132350000|2022-04-28 07:52:30|294.13|291.73|294.32|291.92|294.32|291.92|294.13|291.73|0
1651132360000|2022-04-28 07:52:40|294.13|291.73|294.32|291.92|294.32|291.92|293.93|291.53|0
1651132370000|2022-04-28 07:52:50|294.42|292.02|294.52|292.12|294.52|292.12|294.42|292.02|0
1651132380000|2022-04-28 07:53:00|294.72|292.32|294.52|292.12|294.72|292.32|294.32|291.92|0
1651132400000|2022-04-28 07:53:20|294.32|291.92|293.93|291.53|294.42|292.02|293.93|291.53|0
1651132410000|2022-04-28 07:53:30|294.12|291.72|294.03|291.63|294.12|291.72|293.93|291.53|0
1651132420000|2022-04-28 07:53:40|294.12|291.72|293.93|291.53|294.12|291.72|293.93|291.53|0
1651132430000|2022-04-28 07:53:50|293.83|291.43|293.93|291.53|293.93|291.53|293.73|291.33|0
1651132440000|2022-04-28 07:54:00|293.73|291.33|293.93|291.53|293.93|291.53|293.73|291.33|0
1651132450000|2022-04-28 07:54:10|293.83|291.43|294.52|292.12|294.52|292.12|293.83|291.43|0
1651132460000|2022-04-28 07:54:20|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1651132470000|2022-04-28 07:54:30|294.52|292.12|294.32|291.92|294.52|292.12|294.32|291.92|0
1651132480000|2022-04-28 07:54:40|294.52|292.12|294.91|292.51|294.91|292.51|294.52|292.12|0
1651132490000|2022-04-28 07:54:50|294.82|292.42|294.91|292.51|294.91|292.51|294.71|292.31|0
1651132500000|2022-04-28 07:55:00|295.01|292.61|294.71|292.31|295.01|292.61|294.52|292.12|0
1651132510000|2022-04-28 07:55:10|294.52|292.12|294.71|292.31|294.71|292.31|294.52|292.12|0
1651132520000|2022-04-28 07:55:20|295.11|292.71|295.3|292.9|295.3|292.9|295.11|292.71|0
1651132530000|2022-04-28 07:55:30|295.5|293.1|294.91|292.51|295.5|293.1|294.91|292.51|0
1651132540000|2022-04-28 07:55:40|295.01|292.61|294.82|292.42|295.11|292.71|294.82|292.42|0
1651132550000|2022-04-28 07:55:50|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1651132560000|2022-04-28 07:56:00|294.52|292.12|294.71|292.31|294.71|292.31|294.52|292.12|0
1651132570000|2022-04-28 07:56:10|294.91|292.51|295.41|293.01|295.41|293.01|294.82|292.42|0
1651132580000|2022-04-28 07:56:20|295.3|292.9|295.11|292.71|295.3|292.9|295.11|292.71|0
1651132590000|2022-04-28 07:56:30|295.3|292.9|295.5|293.1|295.5|293.1|295.21|292.81|0
1651132600000|2022-04-28 07:56:40|295.7|293.3|295.41|293.01|295.7|293.3|295.3|292.9|0
1651132610000|2022-04-28 07:56:50|295.3|292.9|295.7|293.3|295.7|293.3|295.3|292.9|0
1651132620000|2022-04-28 07:57:00|295.9|293.5|295.7|293.3|295.9|293.5|295.5|293.1|0
1651132630000|2022-04-28 07:57:10|295.9|293.5|296.29|293.89|296.29|293.89|295.9|293.5|0
1651132640000|2022-04-28 07:57:20|296.49|294.09|295.5|293.1|296.49|294.09|295.5|293.1|0
1651132650000|2022-04-28 07:57:30|295.7|293.3|295.3|292.9|295.7|293.3|295.11|292.71|0
1651132660000|2022-04-28 07:57:40|295.41|293.01|295.8|293.4|295.8|293.4|295.41|293.01|0
1651132670000|2022-04-28 07:57:50|295.5|293.1|295.11|292.71|295.5|293.1|295.11|292.71|0
1651132680000|2022-04-28 07:58:00|295.21|292.81|295.89|293.49|296.09|293.69|295.21|292.81|0
1651132690000|2022-04-28 07:58:10|296.19|293.79|296.29|293.89|296.29|293.89|296.19|293.79|0
1651132700000|2022-04-28 07:58:20|296.09|293.69|296.29|293.89|296.29|293.89|296.09|293.69|0
1651132710000|2022-04-28 07:58:30|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1651132720000|2022-04-28 07:58:40|296.59|294.19|297.28|294.88|297.28|294.88|296.59|294.19|0
1651132730000|2022-04-28 07:58:50|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1651132740000|2022-04-28 07:59:00|297.67|295.27|297.67|295.27|297.67|295.27|297.67|295.27|0
1651132750000|2022-04-28 07:59:10|297.47|295.07|297.67|295.27|297.67|295.27|297.47|295.07|0
1651132760000|2022-04-28 07:59:20|297.47|295.07|297.67|295.27|297.67|295.27|297.47|295.07|0
1651132770000|2022-04-28 07:59:30|297.87|295.47|297.87|295.47|297.87|295.47|297.87|295.47|0
1651132780000|2022-04-28 07:59:40|297.77|295.37|297.67|295.27|297.77|295.37|297.67|295.27|0
1651132790000|2022-04-28 07:59:50|297.47|295.07|297.08|294.68|297.47|295.07|297.08|294.68|0
1651132800000|2022-04-28 08:00:00|297.28|294.88|297.08|294.68|297.47|295.07|296.68|294.28|0
1651132810000|2022-04-28 08:00:10|296.68|294.28|296.88|294.48|296.88|294.48|296.29|293.89|0
1651132820000|2022-04-28 08:00:20|297.08|294.68|296.79|294.39|297.08|294.68|296.79|294.39|0
1651132830000|2022-04-28 08:00:30|296.68|294.28|296.59|294.19|296.68|294.28|296.49|294.09|0
1651132840000|2022-04-28 08:00:40|296.49|294.09|296.29|293.89|296.59|294.19|296.29|293.89|0
1651132850000|2022-04-28 08:00:50|296|293.6|296.48|294.08|296.48|294.08|296|293.6|0
1651132860000|2022-04-28 08:01:00|296.68|294.28|296.29|293.89|296.88|294.48|296.29|293.89|0
1651132870000|2022-04-28 08:01:10|296.09|293.69|295.89|293.49|296.09|293.69|295.89|293.49|0
1651132880000|2022-04-28 08:01:20|295.7|293.3|295.6|293.2|295.7|293.3|295.6|293.2|0
1651132890000|2022-04-28 08:01:30|295.7|293.3|295.3|292.9|295.7|293.3|294.91|292.51|0
1651132900000|2022-04-28 08:01:40|295.5|293.1|295.1|292.7|295.5|293.1|294.91|292.51|0
1651132910000|2022-04-28 08:01:50|295.21|292.81|295.1|292.7|295.21|292.81|294.91|292.51|0
1651132920000|2022-04-28 08:02:00|294.91|292.51|294.91|292.51|294.91|292.51|294.71|292.31|0
1651132930000|2022-04-28 08:02:10|294.51|292.11|293.83|291.43|294.51|292.11|293.83|291.43|0
1651132940000|2022-04-28 08:02:20|294.12|291.72|293.33|290.93|294.12|291.72|293.33|290.93|0
1651132950000|2022-04-28 08:02:30|293.24|290.84|293.53|291.13|293.73|291.33|293.24|290.84|0
1651132960000|2022-04-28 08:02:40|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1651132970000|2022-04-28 08:02:50|293.92|291.52|293.73|291.33|293.92|291.52|293.53|291.13|0
1651132980000|2022-04-28 08:03:00|293.92|291.52|293.63|291.23|293.92|291.52|293.63|291.23|0
1651132990000|2022-04-28 08:03:10|293.73|291.33|293.92|291.52|293.92|291.52|293.73|291.33|0
1651133000000|2022-04-28 08:03:20|294.12|291.72|294.51|292.11|294.51|292.11|294.12|291.72|0
1651133010000|2022-04-28 08:03:30|294.71|292.31|294.81|292.41|294.91|292.51|294.71|292.31|0
1651133020000|2022-04-28 08:03:40|294.91|292.51|295.1|292.7|295.1|292.7|294.91|292.51|0
1651133030000|2022-04-28 08:03:50|294.91|292.51|294.32|291.92|295.1|292.7|294.32|291.92|0
1651133040000|2022-04-28 08:04:00|294.51|292.11|294.71|292.31|294.91|292.51|294.51|292.11|0
1651133050000|2022-04-28 08:04:10|295.1|292.7|294.91|292.51|295.1|292.7|294.91|292.51|0
1651133060000|2022-04-28 08:04:20|295.01|292.61|295.69|293.29|295.69|293.29|294.91|292.51|0
1651133070000|2022-04-28 08:04:30|295.5|293.1|295.69|293.29|295.69|293.29|295.5|293.1|0
1651133080000|2022-04-28 08:04:40|295.3|292.9|295.5|293.1|295.69|293.29|295.3|292.9|0
1651133090000|2022-04-28 08:04:50|295.69|293.29|295.89|293.49|296.09|293.69|295.69|293.29|0
1651133100000|2022-04-28 08:05:00|295.69|293.29|295.3|292.9|295.69|293.29|295.3|292.9|0
1651133110000|2022-04-28 08:05:10|295.1|292.7|294.91|292.51|295.1|292.7|294.51|292.11|0
1651133120000|2022-04-28 08:05:20|295.1|292.7|294.9|292.5|295.3|292.9|294.9|292.5|0
1651133130000|2022-04-28 08:05:30|295.3|292.9|295.5|293.1|295.5|293.1|295.3|292.9|0
1651133140000|2022-04-28 08:05:40|295.4|293|295.2|292.8|295.5|293.1|295.2|292.8|0
1651133150000|2022-04-28 08:05:50|295.3|292.9|295.3|292.9|295.5|293.1|295.3|292.9|0
1651133160000|2022-04-28 08:06:00|295.6|293.2|294.9|292.5|295.69|293.29|294.9|292.5|0
1651133170000|2022-04-28 08:06:10|294.71|292.31|294.51|292.11|294.71|292.31|294.51|292.11|0
1651133180000|2022-04-28 08:06:20|294.31|291.91|294.51|292.11|294.51|292.11|294.31|291.91|0
1651133190000|2022-04-28 08:06:30|294.31|291.91|294.51|292.11|294.51|292.11|294.12|291.72|0
1651133200000|2022-04-28 08:06:40|294.22|291.82|294.12|291.72|294.31|291.91|294.12|291.72|0
1651133210000|2022-04-28 08:06:50|294.31|291.91|294.12|291.72|294.31|291.91|294.12|291.72|0
1651133220000|2022-04-28 08:07:00|294.31|291.91|294.31|291.91|294.51|292.11|294.31|291.91|0
1651133230000|2022-04-28 08:07:10|294.12|291.72|292.74|290.34|294.12|291.72|292.74|290.34|0
1651133240000|2022-04-28 08:07:20|292.94|290.54|292.94|290.54|293.13|290.73|292.94|290.54|0
1651133250000|2022-04-28 08:07:30|293.13|290.73|293.13|290.73|293.13|290.73|293.13|290.73|0
1651133260000|2022-04-28 08:07:40|293.33|290.93|293.53|291.13|293.53|291.13|293.33|290.93|0
1651133270000|2022-04-28 08:07:50|293.33|290.93|293.13|290.73|293.53|291.13|293.13|290.73|0
1651133280000|2022-04-28 08:08:00|292.54|290.14|292.35|289.95|292.74|290.34|292.35|289.95|0
1651133290000|2022-04-28 08:08:10|292.15|289.75|292.54|290.14|292.54|290.14|292.15|289.75|0
1651133300000|2022-04-28 08:08:20|292.74|290.34|292.84|290.44|292.94|290.54|292.74|290.34|0
1651133310000|2022-04-28 08:08:30|292.45|290.05|292.54|290.14|292.54|290.14|292.45|290.05|0
1651133320000|2022-04-28 08:08:40|292.65|290.25|292.74|290.34|292.74|290.34|292.54|290.14|0
1651133330000|2022-04-28 08:08:50|292.54|290.14|292.74|290.34|292.74|290.34|292.54|290.14|0
1651133340000|2022-04-28 08:09:00|293.13|290.73|293.13|290.73|293.13|290.73|292.94|290.54|0
1651133350000|2022-04-28 08:09:10|292.84|290.44|292.54|290.14|292.84|290.44|292.54|290.14|0
1651133360000|2022-04-28 08:09:20|292.65|290.25|293.13|290.73|293.13|290.73|292.65|290.25|0
1651133370000|2022-04-28 08:09:30|293.33|290.93|293.33|290.93|293.33|290.93|293.13|290.73|0
1651133380000|2022-04-28 08:09:40|293.53|291.13|293.33|290.93|293.53|291.13|293.33|290.93|0
1651133390000|2022-04-28 08:09:50|293.53|291.13|293.33|290.93|293.53|291.13|293.33|290.93|0
1651133400000|2022-04-28 08:10:00|293.63|291.23|294.11|291.71|294.11|291.71|293.63|291.23|0
1651133410000|2022-04-28 08:10:10|293.82|291.42|293.92|291.52|293.92|291.52|293.72|291.32|0
1651133420000|2022-04-28 08:10:20|294.11|291.71|294.11|291.71|294.11|291.71|294.11|291.71|0
1651133430000|2022-04-28 08:10:30|294.31|291.91|294.9|292.5|294.9|292.5|294.31|291.91|0
1651133440000|2022-04-28 08:10:40|295|292.6|295|292.6|295|292.6|295|292.6|0
1651133450000|2022-04-28 08:10:50|294.9|292.5|294.9|292.5|294.9|292.5|294.7|292.3|0
1651133460000|2022-04-28 08:11:00|295.1|292.7|295.3|292.9|295.3|292.9|295.1|292.7|0
1651133470000|2022-04-28 08:11:10|295.4|293|295.79|293.39|295.79|293.39|295.3|292.9|0
1651133480000|2022-04-28 08:11:20|296.08|293.68|295.4|293|296.08|293.68|295.4|293|0
1651133490000|2022-04-28 08:11:30|295.49|293.09|295.49|293.09|295.49|293.09|295.4|293|0
1651133500000|2022-04-28 08:11:40|295.69|293.29|295.49|293.09|295.89|293.49|295.49|293.09|0
1651133510000|2022-04-28 08:11:50|295.69|293.29|295.89|293.49|295.89|293.49|295.69|293.29|0
1651133520000|2022-04-28 08:12:00|295.69|293.29|295.49|293.09|295.69|293.29|295.49|293.09|0
1651133530000|2022-04-28 08:12:10|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1651133540000|2022-04-28 08:12:20|295.29|292.89|295.1|292.7|295.29|292.89|295|292.6|0
1651133550000|2022-04-28 08:12:30|295.29|292.89|294.31|291.91|295.29|292.89|294.31|291.91|0
1651133560000|2022-04-28 08:12:40|293.92|291.52|293.43|291.03|294.11|291.71|293.43|291.03|0
1651133570000|2022-04-28 08:12:50|293.33|290.93|293.33|290.93|293.52|291.12|293.33|290.93|0
1651133580000|2022-04-28 08:13:00|293.52|291.12|293.33|290.93|293.72|291.32|293.33|290.93|0
1651133590000|2022-04-28 08:13:10|292.93|290.53|292.15|289.75|292.93|290.53|292.15|289.75|0
1651133600000|2022-04-28 08:13:20|292.25|289.85|292.35|289.95|292.35|289.95|292.25|289.85|0
1651133610000|2022-04-28 08:13:30|292.54|290.14|292.74|290.34|292.74|290.34|292.54|290.14|0
1651133620000|2022-04-28 08:13:40|292.54|290.14|292.15|289.75|292.54|290.14|292.15|289.75|0
1651133630000|2022-04-28 08:13:50|292.34|289.94|292.34|289.94|292.54|290.14|292.34|289.94|0
1651133640000|2022-04-28 08:14:00|292.15|289.75|292.05|289.65|292.34|289.94|292.05|289.65|0
1651133650000|2022-04-28 08:14:10|291.76|289.36|291.76|289.36|291.86|289.46|291.56|289.16|0
1651133660000|2022-04-28 08:14:20|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1651133670000|2022-04-28 08:14:30|292.15|289.75|291.36|288.96|292.15|289.75|291.36|288.96|0
1651133680000|2022-04-28 08:14:40|290.97|288.57|291.17|288.77|291.17|288.77|290.97|288.57|0
1651133690000|2022-04-28 08:14:50|291.07|288.67|290.97|288.57|291.17|288.77|290.97|288.57|0
1651133700000|2022-04-28 08:15:00|291.17|288.77|291.17|288.77|291.36|288.96|291.17|288.77|0
1651133710000|2022-04-28 08:15:10|290.78|288.38|290.78|288.38|290.78|288.38|290.58|288.18|0
1651133720000|2022-04-28 08:15:20|290.97|288.57|290.97|288.57|290.97|288.57|290.97|288.57|0
1651133730000|2022-04-28 08:15:30|290.78|288.38|290.49|288.09|290.97|288.57|290.49|288.09|0
1651133740000|2022-04-28 08:15:40|290.19|287.79|290.39|287.99|290.39|287.99|289.99|287.59|0
1651133750000|2022-04-28 08:15:50|290.58|288.18|290.78|288.38|290.78|288.38|290.58|288.18|0
1651133760000|2022-04-28 08:16:00|290.97|288.57|290.78|288.38|290.97|288.57|290.78|288.38|0
1651133770000|2022-04-28 08:16:10|290.58|288.18|289.99|287.59|290.58|288.18|289.99|287.59|0
1651133780000|2022-04-28 08:16:20|290.38|287.98|290.38|287.98|290.38|287.98|290.38|287.98|0
1651133790000|2022-04-28 08:16:30|290.19|287.79|290.38|287.98|290.38|287.98|290.19|287.79|0
1651133800000|2022-04-28 08:16:40|290.49|288.09|290.38|287.98|290.49|288.09|290.38|287.98|0
1651133810000|2022-04-28 08:16:50|290.58|288.18|290.29|287.89|290.58|288.18|290.29|287.89|0
1651133820000|2022-04-28 08:17:00|290.38|287.98|289.8|287.4|290.38|287.98|289.8|287.4|0
1651133830000|2022-04-28 08:17:10|289.9|287.5|289.8|287.4|289.99|287.59|289.8|287.4|0
1651133840000|2022-04-28 08:17:20|289.9|287.5|289.8|287.4|289.99|287.59|289.8|287.4|0
1651133850000|2022-04-28 08:17:30|289.99|287.59|290.38|287.98|290.38|287.98|289.99|287.59|0
1651133860000|2022-04-28 08:17:40|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1651133880000|2022-04-28 08:18:00|290.78|288.38|291.07|288.67|291.07|288.67|290.78|288.38|0
1651133890000|2022-04-28 08:18:10|291.17|288.77|291.17|288.77|291.17|288.77|291.17|288.77|0
1651133900000|2022-04-28 08:18:20|291.36|288.96|291.36|288.96|291.36|288.96|291.17|288.77|0
1651133910000|2022-04-28 08:18:30|291.46|289.06|291.95|289.55|291.95|289.55|291.46|289.06|0
1651133920000|2022-04-28 08:18:40|291.75|289.35|291.75|289.35|291.75|289.35|291.36|288.96|0
1651133930000|2022-04-28 08:18:50|291.56|289.16|291.95|289.55|291.95|289.55|291.56|289.16|0
1651133940000|2022-04-28 08:19:00|292.05|289.65|292.15|289.75|292.15|289.75|292.05|289.65|0
1651133950000|2022-04-28 08:19:10|291.95|289.55|292.05|289.65|292.05|289.65|291.95|289.55|0
1651133960000|2022-04-28 08:19:20|291.95|289.55|291.56|289.16|292.15|289.75|291.56|289.16|0
1651133970000|2022-04-28 08:19:30|291.95|289.55|292.15|289.75|292.15|289.75|291.95|289.55|0
1651133980000|2022-04-28 08:19:40|291.95|289.55|291.86|289.46|291.95|289.55|291.86|289.46|0
1651133990000|2022-04-28 08:19:50|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1651134000000|2022-04-28 08:20:00|292.15|289.75|291.36|288.96|292.15|289.75|291.36|288.96|0
1651134010000|2022-04-28 08:20:10|291.56|289.16|291.36|288.96|291.66|289.26|291.36|288.96|0
1651134020000|2022-04-28 08:20:20|291.56|289.16|291.17|288.77|291.56|289.16|291.07|288.67|0
1651134030000|2022-04-28 08:20:30|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1651134040000|2022-04-28 08:20:40|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1651134050000|2022-04-28 08:20:50|291.85|289.45|291.95|289.55|291.95|289.55|291.85|289.45|0
1651134060000|2022-04-28 08:21:00|292.14|289.74|292.14|289.74|292.14|289.74|291.95|289.55|0
1651134070000|2022-04-28 08:21:10|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1651134080000|2022-04-28 08:21:20|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1651134090000|2022-04-28 08:21:30|292.34|289.94|292.73|290.33|292.73|290.33|292.34|289.94|0
1651134100000|2022-04-28 08:21:40|292.83|290.43|292.14|289.74|292.83|290.43|292.14|289.74|0
1651134110000|2022-04-28 08:21:50|292.05|289.65|292.14|289.74|292.14|289.74|292.05|289.65|0
1651134120000|2022-04-28 08:22:00|291.95|289.55|292.14|289.74|292.14|289.74|291.95|289.55|0
1651134130000|2022-04-28 08:22:10|291.95|289.55|291.56|289.16|291.95|289.55|291.56|289.16|0
1651134140000|2022-04-28 08:22:20|290.97|288.57|290.97|288.57|290.97|288.57|290.97|288.57|0
1651134150000|2022-04-28 08:22:30|291.16|288.76|291.36|288.96|291.36|288.96|291.16|288.76|0
1651134160000|2022-04-28 08:22:40|291.56|289.16|291.46|289.06|291.56|289.16|291.36|288.96|0
1651134170000|2022-04-28 08:22:50|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1651134180000|2022-04-28 08:23:00|291.27|288.87|290.97|288.57|291.27|288.87|290.58|288.18|0
1651134190000|2022-04-28 08:23:10|291.16|288.76|291.27|288.87|291.36|288.96|291.16|288.76|0
1651134200000|2022-04-28 08:23:20|291.16|288.76|291.16|288.76|291.36|288.96|291.16|288.76|0
1651134210000|2022-04-28 08:23:30|290.77|288.37|290.77|288.37|290.77|288.37|290.58|288.18|0
1651134220000|2022-04-28 08:23:40|290.68|288.28|290.58|288.18|290.68|288.28|290.58|288.18|0
1651134230000|2022-04-28 08:23:50|290.68|288.28|290.58|288.18|290.77|288.37|290.58|288.18|0
1651134240000|2022-04-28 08:24:00|290.18|287.78|290.18|287.78|290.18|287.78|290.18|287.78|0
1651134250000|2022-04-28 08:24:10|289.99|287.59|290.18|287.78|290.18|287.78|289.99|287.59|0
1651134260000|2022-04-28 08:24:20|290.09|287.69|290.18|287.78|290.18|287.78|290.09|287.69|0
1651134270000|2022-04-28 08:24:30|289.99|287.59|289.99|287.59|290.18|287.78|289.99|287.59|0
1651134280000|2022-04-28 08:24:40|289.79|287.39|289.99|287.59|289.99|287.59|289.79|287.39|0
1651134290000|2022-04-28 08:24:50|290.09|287.69|290.09|287.69|290.09|287.69|290.09|287.69|0
1651134300000|2022-04-28 08:25:00|290.18|287.78|289.99|287.59|290.18|287.78|289.99|287.59|0
1651134310000|2022-04-28 08:25:10|289.7|287.3|289.6|287.2|289.7|287.3|289.6|287.2|0
1651134320000|2022-04-28 08:25:20|289.21|286.81|289.31|286.91|289.31|286.91|289.21|286.81|0
1651134330000|2022-04-28 08:25:30|289.4|287|289.6|287.2|289.6|287.2|289.31|286.91|0
1651134340000|2022-04-28 08:25:40|289.79|287.39|289.79|287.39|289.79|287.39|289.79|287.39|0
1651134350000|2022-04-28 08:25:50|289.6|287.2|289.01|286.61|289.6|287.2|289.01|286.61|0
1651134360000|2022-04-28 08:26:00|289.21|286.81|289.4|287|289.5|287.1|289.21|286.81|0
1651134380000|2022-04-28 08:26:20|289.5|287.1|289.79|287.39|289.79|287.39|289.4|287|0
1651134390000|2022-04-28 08:26:30|289.6|287.2|289.4|287|289.6|287.2|289.4|287|0
1651134400000|2022-04-28 08:26:40|289.5|287.1|289.6|287.2|289.6|287.2|289.4|287|0
1651134410000|2022-04-28 08:26:50|289.21|286.81|289.5|287.1|289.5|287.1|289.21|286.81|0
1651134420000|2022-04-28 08:27:00|289.6|287.2|289.79|287.39|289.79|287.39|289.6|287.2|0
1651134430000|2022-04-28 08:27:10|289.99|287.59|289.99|287.59|289.99|287.59|289.99|287.59|0
1651134440000|2022-04-28 08:27:20|289.79|287.39|289.6|287.2|289.79|287.39|289.6|287.2|0
1651134450000|2022-04-28 08:27:30|289.79|287.39|289.4|287|289.79|287.39|289.4|287|0
1651134460000|2022-04-28 08:27:40|289.01|286.61|288.62|286.22|289.01|286.61|288.62|286.22|0
1651134470000|2022-04-28 08:27:50|288.72|286.32|288.62|286.22|288.72|286.32|288.62|286.22|0
1651134480000|2022-04-28 08:28:00|288.82|286.42|288.82|286.42|288.82|286.42|288.62|286.22|0
1651134490000|2022-04-28 08:28:10|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1651134500000|2022-04-28 08:28:20|288.72|286.32|289.21|286.81|289.21|286.81|288.72|286.32|0
1651134510000|2022-04-28 08:28:30|288.92|286.52|289.01|286.61|289.01|286.61|288.82|286.42|0
1651134520000|2022-04-28 08:28:40|289.4|287|289.31|286.91|289.4|287|289.31|286.91|0
1651134530000|2022-04-28 08:28:50|289.21|286.81|289.21|286.81|289.21|286.81|289.01|286.61|0
1651134540000|2022-04-28 08:29:00|289.11|286.71|289.11|286.71|289.11|286.71|289.11|286.71|0
1651134550000|2022-04-28 08:29:10|289.21|286.81|288.81|286.41|289.21|286.81|288.81|286.41|0
1651134560000|2022-04-28 08:29:20|288.62|286.22|288.42|286.02|288.62|286.22|288.42|286.02|0
1651134570000|2022-04-28 08:29:30|288.62|286.22|288.62|286.22|288.72|286.32|288.62|286.22|0
1651134590000|2022-04-28 08:29:50|288.81|286.41|288.62|286.22|288.81|286.41|288.62|286.22|0
1651134610000|2022-04-28 08:30:10|288.42|286.02|288.42|286.02|288.42|286.02|288.42|286.02|0
1651134620000|2022-04-28 08:30:20|289.01|286.61|289.01|286.61|289.01|286.61|289.01|286.61|0
1651134630000|2022-04-28 08:30:30|289.11|286.71|289.11|286.71|289.11|286.71|289.11|286.71|0
1651134640000|2022-04-28 08:30:40|289.01|286.61|288.62|286.22|289.01|286.61|288.62|286.22|0
1651134660000|2022-04-28 08:31:00|288.81|286.41|288.81|286.41|288.81|286.41|288.62|286.22|0
1651134680000|2022-04-28 08:31:20|289.01|286.61|288.91|286.51|289.01|286.61|288.81|286.41|0
1651134690000|2022-04-28 08:31:30|288.81|286.41|288.81|286.41|288.81|286.41|288.81|286.41|0
1651134700000|2022-04-28 08:31:40|288.91|286.51|289.01|286.61|289.01|286.61|288.91|286.51|0
1651134710000|2022-04-28 08:31:50|289.11|286.71|289.01|286.61|289.11|286.71|289.01|286.61|0
1651134720000|2022-04-28 08:32:00|289.11|286.71|289.4|287|289.4|287|289.11|286.71|0
1651134730000|2022-04-28 08:32:10|289.2|286.8|289.4|287|289.4|287|289.2|286.8|0
1651134750000|2022-04-28 08:32:30|289.59|287.19|289.79|287.39|290.18|287.78|289.59|287.19|0
1651134760000|2022-04-28 08:32:40|289.98|287.58|289.79|287.39|289.98|287.58|289.79|287.39|0
1651134770000|2022-04-28 08:32:50|289.5|287.1|289.59|287.19|289.59|287.19|289.4|287|0
1651134780000|2022-04-28 08:33:00|289.4|287|289.4|287|289.4|287|289.4|287|0
1651134800000|2022-04-28 08:33:20|289.3|286.9|289.2|286.8|289.3|286.9|289.01|286.61|0
1651134810000|2022-04-28 08:33:30|289.01|286.61|288.72|286.32|289.01|286.61|288.72|286.32|0
1651134820000|2022-04-28 08:33:40|288.62|286.22|288.42|286.02|288.62|286.22|288.42|286.02|0
1651134830000|2022-04-28 08:33:50|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1651134840000|2022-04-28 08:34:00|288.42|286.02|288.42|286.02|288.42|286.02|288.42|286.02|0
1651134860000|2022-04-28 08:34:20|288.81|286.41|288.81|286.41|288.81|286.41|288.81|286.41|0
1651134870000|2022-04-28 08:34:30|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1651134900000|2022-04-28 08:35:00|288.81|286.41|288.81|286.41|288.81|286.41|288.81|286.41|0
1651134910000|2022-04-28 08:35:10|288.62|286.22|288.62|286.22|288.81|286.41|288.62|286.22|0
1651134920000|2022-04-28 08:35:20|288.42|286.02|288.62|286.22|288.62|286.22|288.42|286.02|0
1651134940000|2022-04-28 08:35:40|288.42|286.02|288.42|286.02|288.42|286.02|288.42|286.02|0
1651134950000|2022-04-28 08:35:50|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1651134960000|2022-04-28 08:36:00|288.81|286.41|288.42|286.02|288.81|286.41|288.42|286.02|0
1651134970000|2022-04-28 08:36:10|288.62|286.22|288.62|286.22|288.62|286.22|288.62|286.22|0
1651134990000|2022-04-28 08:36:30|288.42|286.02|288.62|286.22|288.62|286.22|288.42|286.02|0
1651135010000|2022-04-28 08:36:50|288.81|286.41|288.81|286.41|288.81|286.41|288.81|286.41|0
1651135040000|2022-04-28 08:37:20|289|286.6|288.81|286.41|289|286.6|288.81|286.41|0
1651135070000|2022-04-28 08:37:50|289|286.6|289|286.6|289|286.6|289|286.6|0
1651135080000|2022-04-28 08:38:00|289.2|286.8|289|286.6|289.2|286.8|289|286.6|0
1651135100000|2022-04-28 08:38:20|288.91|286.51|288.81|286.41|288.91|286.51|288.81|286.41|0
1651135140000|2022-04-28 08:39:00|288.61|286.21|288.81|286.41|288.81|286.41|288.61|286.21|0
1651135150000|2022-04-28 08:39:10|288.61|286.21|288.61|286.21|288.61|286.21|288.61|286.21|0
1651135180000|2022-04-28 08:39:40|288.81|286.41|288.81|286.41|288.81|286.41|288.81|286.41|0
1651135200000|2022-04-28 08:40:00|289|286.6|288.81|286.41|289|286.6|288.81|286.41|0
1651135210000|2022-04-28 08:40:10|288.61|286.21|288.42|286.02|288.61|286.21|288.42|286.02|0
1651135220000|2022-04-28 08:40:20|288.61|286.21|288.81|286.41|288.81|286.41|288.61|286.21|0
1651135230000|2022-04-28 08:40:30|288.61|286.21|288.42|286.02|288.61|286.21|288.42|286.02|0
1651135240000|2022-04-28 08:40:40|286.28|283.88|286.28|283.88|286.28|283.88|286.28|283.88|0
1651135250000|2022-04-28 08:40:50|285.69|283.29|286.67|284.27|286.67|284.27|285.69|283.29|0
1651135260000|2022-04-28 08:41:00|286.47|284.07|286.08|283.68|286.47|284.07|286.08|283.68|0
1651135270000|2022-04-28 08:41:10|286.28|283.88|286.47|284.07|286.47|284.07|286.28|283.88|0
1651135280000|2022-04-28 08:41:20|286.67|284.27|286.86|284.46|286.86|284.46|286.67|284.27|0
1651135290000|2022-04-28 08:41:30|287.05|284.65|287.44|285.04|287.44|285.04|287.05|284.65|0
1651135300000|2022-04-28 08:41:40|287.05|284.65|287.05|284.65|287.25|284.85|287.05|284.65|0
1651135310000|2022-04-28 08:41:50|286.96|284.56|287.25|284.85|287.25|284.85|286.86|284.46|0
1651135320000|2022-04-28 08:42:00|287.44|285.04|286.66|284.26|287.44|285.04|286.66|284.26|0
1651135330000|2022-04-28 08:42:10|286.86|284.46|286.66|284.26|286.86|284.46|286.66|284.26|0
1651135340000|2022-04-28 08:42:20|287.05|284.65|287.25|284.85|287.25|284.85|287.05|284.65|0
1651135350000|2022-04-28 08:42:30|287.44|285.04|287.44|285.04|287.64|285.24|287.44|285.04|0
1651135360000|2022-04-28 08:42:40|287.25|284.85|287.15|284.75|287.25|284.85|287.05|284.65|0
1651135370000|2022-04-28 08:42:50|287.25|284.85|287.25|284.85|287.44|285.04|287.25|284.85|0
1651135380000|2022-04-28 08:43:00|287.44|285.04|287.64|285.24|287.64|285.24|287.44|285.04|0
1651135390000|2022-04-28 08:43:10|287.54|285.14|287.83|285.43|287.83|285.43|287.54|285.14|0
1651135400000|2022-04-28 08:43:20|287.74|285.34|288.03|285.63|288.03|285.63|287.74|285.34|0
1651135410000|2022-04-28 08:43:30|287.83|285.43|288.22|285.82|288.22|285.82|287.83|285.43|0
1651135420000|2022-04-28 08:43:40|288.13|285.73|288.22|285.82|288.22|285.82|288.03|285.63|0
1651135430000|2022-04-28 08:43:50|288.42|286.02|288.42|286.02|288.61|286.21|288.42|286.02|0
1651135440000|2022-04-28 08:44:00|288.61|286.21|288.42|286.02|288.61|286.21|288.42|286.02|0
1651135450000|2022-04-28 08:44:10|288.61|286.21|289|286.6|289|286.6|288.61|286.21|0
1651135460000|2022-04-28 08:44:20|289.2|286.8|289.39|286.99|289.39|286.99|289|286.6|0
1651135470000|2022-04-28 08:44:30|289|286.6|288.81|286.41|289|286.6|288.81|286.41|0
1651135480000|2022-04-28 08:44:40|288.91|286.51|288.61|286.21|288.91|286.51|288.42|286.02|0
1651135490000|2022-04-28 08:44:50|288.22|285.82|288.61|286.21|288.61|286.21|288.22|285.82|0
1651135500000|2022-04-28 08:45:00|288.81|286.41|288.8|286.4|288.81|286.41|288.61|286.21|0
1651135510000|2022-04-28 08:45:10|288.61|286.21|288.61|286.21|288.71|286.31|288.61|286.21|0
1651135520000|2022-04-28 08:45:20|288.41|286.01|288.8|286.4|288.8|286.4|288.41|286.01|0
1651135530000|2022-04-28 08:45:30|288.71|286.31|288.61|286.21|288.8|286.4|288.61|286.21|0
1651135540000|2022-04-28 08:45:40|288.8|286.4|288.41|286.01|288.8|286.4|288.41|286.01|0
1651135550000|2022-04-28 08:45:50|288.61|286.21|288.61|286.21|288.61|286.21|288.61|286.21|0
1651135560000|2022-04-28 08:46:00|288.41|286.01|288.41|286.01|288.61|286.21|288.41|286.01|0
1651135570000|2022-04-28 08:46:10|288.22|285.82|288.22|285.82|288.41|286.01|288.22|285.82|0
1651135580000|2022-04-28 08:46:20|287.83|285.43|287.25|284.85|287.83|285.43|287.25|284.85|0
1651135590000|2022-04-28 08:46:30|287.44|285.04|287.83|285.43|288.02|285.62|287.44|285.04|0
1651135600000|2022-04-28 08:46:40|288.02|285.62|287.93|285.53|288.02|285.62|287.83|285.43|0
1651135610000|2022-04-28 08:46:50|287.83|285.43|288.02|285.62|288.02|285.62|287.83|285.43|0
1651135620000|2022-04-28 08:47:00|288.22|285.82|288.02|285.62|288.22|285.82|288.02|285.62|0
1651135630000|2022-04-28 08:47:10|287.63|285.23|287.74|285.34|287.74|285.34|287.63|285.23|0
1651135640000|2022-04-28 08:47:20|287.83|285.43|287.44|285.04|287.83|285.43|287.44|285.04|0
1651135650000|2022-04-28 08:47:30|287.54|285.14|287.24|284.84|287.54|285.14|287.24|284.84|0
1651135660000|2022-04-28 08:47:40|287.44|285.04|287.24|284.84|287.44|285.04|287.24|284.84|0
1651135670000|2022-04-28 08:47:50|287.05|284.65|287.05|284.65|287.05|284.65|286.86|284.46|0
1651135680000|2022-04-28 08:48:00|287.15|284.75|287.05|284.65|287.15|284.75|287.05|284.65|0
1651135690000|2022-04-28 08:48:10|286.86|284.46|286.86|284.46|286.86|284.46|286.66|284.26|0
1651135700000|2022-04-28 08:48:20|287.05|284.65|286.27|283.87|287.05|284.65|286.08|283.68|0
1651135710000|2022-04-28 08:48:30|286.37|283.97|286.86|284.46|286.86|284.46|286.37|283.97|0
1651135720000|2022-04-28 08:48:40|286.66|284.26|286.57|284.17|286.76|284.36|286.57|284.17|0
1651135730000|2022-04-28 08:48:50|286.27|283.87|286.47|284.07|286.47|284.07|286.27|283.87|0
1651135740000|2022-04-28 08:49:00|286.27|283.87|287.05|284.65|287.05|284.65|286.27|283.87|0
1651135750000|2022-04-28 08:49:10|286.85|284.45|287.44|285.04|287.44|285.04|286.85|284.45|0
1651135760000|2022-04-28 08:49:20|287.63|285.23|287.35|284.95|287.63|285.23|287.35|284.95|0
1651135770000|2022-04-28 08:49:30|287.24|284.84|287.44|285.04|287.44|285.04|287.24|284.84|0
1651135780000|2022-04-28 08:49:40|287.63|285.23|287.63|285.23|287.63|285.23|287.63|285.23|0
1651135790000|2022-04-28 08:49:50|287.44|285.04|287.34|284.94|287.44|285.04|287.34|284.94|0
1651135800000|2022-04-28 08:50:00|287.24|284.84|287.44|285.04|287.63|285.23|287.24|284.84|0
1651135810000|2022-04-28 08:50:10|287.54|285.14|287.44|285.04|287.54|285.14|287.44|285.04|0
1651135820000|2022-04-28 08:50:20|287.63|285.23|287.54|285.14|287.63|285.23|287.54|285.14|0
1651135830000|2022-04-28 08:50:30|287.44|285.04|287.54|285.14|287.54|285.14|287.44|285.04|0
1651135840000|2022-04-28 08:50:40|287.63|285.23|287.83|285.43|288.02|285.62|287.63|285.23|0
1651135850000|2022-04-28 08:50:50|288.02|285.62|288.41|286.01|288.41|286.01|288.02|285.62|0
1651135860000|2022-04-28 08:51:00|288.02|285.62|287.83|285.43|288.02|285.62|287.83|285.43|0
1651135870000|2022-04-28 08:51:10|287.44|285.04|287.63|285.23|287.63|285.23|287.05|284.65|0
1651135880000|2022-04-28 08:51:20|287.83|285.43|287.63|285.23|287.83|285.43|287.63|285.23|0
1651135890000|2022-04-28 08:51:30|287.83|285.43|287.63|285.23|287.83|285.43|287.63|285.23|0
1651135900000|2022-04-28 08:51:40|287.44|285.04|287.44|285.04|287.44|285.04|287.44|285.04|0
1651135910000|2022-04-28 08:51:50|287.34|284.94|287.24|284.84|287.34|284.94|287.24|284.84|0
1651135920000|2022-04-28 08:52:00|287.44|285.04|287.24|284.84|287.44|285.04|287.24|284.84|0
1651135930000|2022-04-28 08:52:10|287.34|284.94|287.34|284.94|287.34|284.94|286.95|284.55|0
1651135940000|2022-04-28 08:52:20|287.24|284.84|286.95|284.55|287.24|284.84|286.95|284.55|0
1651135950000|2022-04-28 08:52:30|287.05|284.65|286.46|284.06|287.05|284.65|286.46|284.06|0
1651135960000|2022-04-28 08:52:40|286.66|284.26|287.05|284.65|287.05|284.65|286.66|284.26|0
1651135970000|2022-04-28 08:52:50|286.85|284.45|287.05|284.65|287.05|284.65|286.85|284.45|0
1651135980000|2022-04-28 08:53:00|286.85|284.45|286.85|284.45|286.85|284.45|286.85|284.45|0
1651135990000|2022-04-28 08:53:10|287.05|284.65|286.85|284.45|287.05|284.65|286.85|284.45|0
1651136000000|2022-04-28 08:53:20|287.05|284.65|287.24|284.84|287.24|284.84|287.05|284.65|0
1651136010000|2022-04-28 08:53:30|287.15|284.75|287.05|284.65|287.15|284.75|287.05|284.65|0
1651136030000|2022-04-28 08:53:50|286.85|284.45|286.76|284.36|286.85|284.45|286.76|284.36|0
1651136040000|2022-04-28 08:54:00|286.85|284.45|286.85|284.45|287.05|284.65|286.85|284.45|0
1651136050000|2022-04-28 08:54:10|286.76|284.36|286.85|284.45|286.85|284.45|286.76|284.36|0
1651136060000|2022-04-28 08:54:20|286.66|284.26|286.66|284.26|286.66|284.26|286.66|284.26|0
1651136070000|2022-04-28 08:54:30|286.76|284.36|286.76|284.36|286.76|284.36|286.76|284.36|0
1651136080000|2022-04-28 08:54:40|286.85|284.45|286.66|284.26|286.85|284.45|286.66|284.26|0
1651136090000|2022-04-28 08:54:50|286.46|284.06|286.56|284.16|286.56|284.16|286.46|284.06|0
1651136100000|2022-04-28 08:55:00|286.66|284.26|286.46|284.06|286.66|284.26|286.46|284.06|0
1651136110000|2022-04-28 08:55:10|286.27|283.87|286.46|284.06|286.46|284.06|286.27|283.87|0
1651136120000|2022-04-28 08:55:20|286.56|284.16|286.27|283.87|286.56|284.16|286.27|283.87|0
1651136140000|2022-04-28 08:55:40|286.17|283.77|286.27|283.87|286.27|283.87|286.17|283.77|0
1651136150000|2022-04-28 08:55:50|286.46|284.06|286.66|284.26|286.66|284.26|286.46|284.06|0
1651136160000|2022-04-28 08:56:00|286.85|284.45|286.27|283.87|286.85|284.45|286.27|283.87|0
1651136170000|2022-04-28 08:56:10|286.46|284.06|286.46|284.06|286.46|284.06|286.37|283.97|0
1651136180000|2022-04-28 08:56:20|286.27|283.87|286.46|284.06|286.46|284.06|286.27|283.87|0
1651136220000|2022-04-28 08:57:00|286.66|284.26|286.85|284.45|286.85|284.45|286.66|284.26|0
1651136230000|2022-04-28 08:57:10|286.66|284.26|286.85|284.45|286.85|284.45|286.66|284.26|0
1651136240000|2022-04-28 08:57:20|286.95|284.55|287.04|284.64|287.04|284.64|286.95|284.55|0
1651136250000|2022-04-28 08:57:30|287.24|284.84|286.85|284.45|287.24|284.84|286.76|284.36|0
1651136260000|2022-04-28 08:57:40|286.66|284.26|286.66|284.26|286.66|284.26|286.66|284.26|0
1651136270000|2022-04-28 08:57:50|286.85|284.45|286.66|284.26|286.85|284.45|286.66|284.26|0
1651136280000|2022-04-28 08:58:00|286.46|284.06|286.46|284.06|286.66|284.26|286.46|284.06|0
1651136300000|2022-04-28 08:58:20|286.27|283.87|286.07|283.67|286.27|283.87|286.07|283.67|0
1651136310000|2022-04-28 08:58:30|285.88|283.48|285.68|283.28|285.88|283.48|285.68|283.28|0
1651136320000|2022-04-28 08:58:40|286.07|283.67|285.68|283.28|286.07|283.67|285.68|283.28|0
1651136330000|2022-04-28 08:58:50|285.49|283.09|285.49|283.09|285.49|283.09|285.49|283.09|0
1651136340000|2022-04-28 08:59:00|285.68|283.28|285.49|283.09|285.68|283.28|285.49|283.09|0
1651136350000|2022-04-28 08:59:10|285.59|283.19|285.49|283.09|285.59|283.19|285.49|283.09|0
1651136360000|2022-04-28 08:59:20|285.59|283.19|285.49|283.09|285.68|283.28|285.49|283.09|0
1651136370000|2022-04-28 08:59:30|284.91|282.51|284.91|282.51|284.91|282.51|284.91|282.51|0
1651136380000|2022-04-28 08:59:40|284.71|282.31|284.91|282.51|284.91|282.51|284.71|282.31|0
1651136390000|2022-04-28 08:59:50|284.81|282.41|283.17|280.77|284.81|282.41|283.17|280.77|0
1651136400000|2022-04-28 09:00:00|283.16|280.76|282.39|279.99|283.16|280.76|282.39|279.99|0
1651136410000|2022-04-28 09:00:10|282.2|279.8|281.43|279.03|282.2|279.8|281.43|279.03|0
1651136420000|2022-04-28 09:00:20|281.34|278.94|282.39|279.99|282.39|279.99|281.34|278.94|0
1651136430000|2022-04-28 09:00:30|282.78|280.38|283.36|280.96|283.36|280.96|282.78|280.38|0
1651136440000|2022-04-28 09:00:40|283.27|280.87|283.55|281.15|283.65|281.25|283.27|280.87|0
1651136450000|2022-04-28 09:00:50|283.36|280.96|283.74|281.34|283.74|281.34|283.36|280.96|0
1651136460000|2022-04-28 09:01:00|283.55|281.15|283.74|281.34|283.74|281.34|283.55|281.15|0
1651136470000|2022-04-28 09:01:10|284.13|281.73|284.43|282.03|284.43|282.03|284.13|281.73|0
1651136480000|2022-04-28 09:01:20|284.32|281.92|284.52|282.12|284.52|282.12|284.32|281.92|0
1651136490000|2022-04-28 09:01:30|284.71|282.31|284.32|281.92|284.71|282.31|284.32|281.92|0
1651136500000|2022-04-28 09:01:40|284.43|282.03|284.71|282.31|284.71|282.31|284.43|282.03|0
1651136510000|2022-04-28 09:01:50|284.91|282.51|284.71|282.31|284.91|282.51|284.71|282.31|0
1651136520000|2022-04-28 09:02:00|284.13|281.73|284.13|281.73|284.32|281.92|284.13|281.73|0
1651136530000|2022-04-28 09:02:10|283.74|281.34|283.74|281.34|284.04|281.64|283.74|281.34|0
1651136540000|2022-04-28 09:02:20|283.65|281.25|284.13|281.73|284.32|281.92|283.55|281.15|0
1651136550000|2022-04-28 09:02:30|284.32|281.92|284.13|281.73|284.32|281.92|284.13|281.73|0
1651136560000|2022-04-28 09:02:40|283.94|281.54|284.13|281.73|284.13|281.73|283.94|281.54|0
1651136570000|2022-04-28 09:02:50|283.74|281.34|283.16|280.76|283.94|281.54|283.16|280.76|0
1651136580000|2022-04-28 09:03:00|282.97|280.57|283.26|280.86|283.26|280.86|282.97|280.57|0
1651136590000|2022-04-28 09:03:10|283.36|280.96|283.74|281.34|283.74|281.34|283.36|280.96|0
1651136600000|2022-04-28 09:03:20|283.94|281.54|283.84|281.44|283.94|281.54|283.74|281.34|0
1651136610000|2022-04-28 09:03:30|283.94|281.54|284.13|281.73|284.13|281.73|283.94|281.54|0
1651136620000|2022-04-28 09:03:40|283.74|281.34|283.07|280.67|283.74|281.34|283.07|280.67|0
1651136630000|2022-04-28 09:03:50|283.16|280.76|282.97|280.57|283.16|280.76|282.97|280.57|0
1651136640000|2022-04-28 09:04:00|282.88|280.48|282.58|280.18|282.97|280.57|282.58|280.18|0
1651136650000|2022-04-28 09:04:10|282.1|279.7|282|279.6|282.39|279.99|282|279.6|0
1651136660000|2022-04-28 09:04:20|282.2|279.8|282|279.6|282.2|279.8|281.91|279.51|0
1651136670000|2022-04-28 09:04:30|281.81|279.41|282.2|279.8|282.2|279.8|281.81|279.41|0
1651136680000|2022-04-28 09:04:40|282.1|279.7|282.3|279.9|282.58|280.18|282.1|279.7|0
1651136690000|2022-04-28 09:04:50|282.39|279.99|282.68|280.28|282.68|280.28|282.39|279.99|0
1651136700000|2022-04-28 09:05:00|282.97|280.57|282.39|279.99|282.97|280.57|282.39|279.99|0
1651136710000|2022-04-28 09:05:10|282.78|280.38|282.58|280.18|282.88|280.48|282.58|280.18|0
1651136720000|2022-04-28 09:05:20|282.78|280.38|282.78|280.38|282.78|280.38|282.78|280.38|0
1651136730000|2022-04-28 09:05:30|282.97|280.57|282.78|280.38|282.97|280.57|282.78|280.38|0
1651136740000|2022-04-28 09:05:40|282.77|280.37|282.68|280.28|282.77|280.37|282.58|280.18|0
1651136750000|2022-04-28 09:05:50|282.77|280.37|282.88|280.48|282.97|280.57|282.77|280.37|0
1651136760000|2022-04-28 09:06:00|282.97|280.57|282.97|280.57|283.16|280.76|282.97|280.57|0
1651136770000|2022-04-28 09:06:10|282.77|280.37|282.77|280.37|282.88|280.48|282.68|280.28|0
1651136780000|2022-04-28 09:06:20|282.97|280.57|283.45|281.05|283.45|281.05|282.97|280.57|0
1651136790000|2022-04-28 09:06:30|283.74|281.34|283.74|281.34|283.74|281.34|283.55|281.15|0
1651136800000|2022-04-28 09:06:40|283.65|281.25|283.74|281.34|283.74|281.34|283.65|281.25|0
1651136810000|2022-04-28 09:06:50|283.65|281.25|283.93|281.53|283.93|281.53|283.65|281.25|0
1651136820000|2022-04-28 09:07:00|284.13|281.73|283.74|281.34|284.13|281.73|283.74|281.34|0
1651136830000|2022-04-28 09:07:10|283.93|281.53|284.13|281.73|284.13|281.73|283.93|281.53|0
1651136840000|2022-04-28 09:07:20|284.23|281.83|284.23|281.83|284.23|281.83|284.23|281.83|0
1651136850000|2022-04-28 09:07:30|284.32|281.92|284.32|281.92|284.51|282.11|284.32|281.92|0
1651136860000|2022-04-28 09:07:40|283.93|281.53|284.32|281.92|284.32|281.92|283.93|281.53|0
1651136870000|2022-04-28 09:07:50|284.42|282.02|284.32|281.92|284.51|282.11|284.32|281.92|0
1651136880000|2022-04-28 09:08:00|284.13|281.73|283.74|281.34|284.13|281.73|283.55|281.15|0
1651136890000|2022-04-28 09:08:10|283.65|281.25|283.93|281.53|283.93|281.53|283.65|281.25|0
1651136900000|2022-04-28 09:08:20|283.84|281.44|283.84|281.44|284.13|281.73|283.84|281.44|0
1651136910000|2022-04-28 09:08:30|283.74|281.34|283.84|281.44|283.84|281.44|283.74|281.34|0
1651136920000|2022-04-28 09:08:40|284.13|281.73|283.93|281.53|284.32|281.92|283.93|281.53|0
1651136930000|2022-04-28 09:08:50|284.13|281.73|284.23|281.83|284.23|281.83|284.13|281.73|0
1651136940000|2022-04-28 09:09:00|284.32|281.92|284.32|281.92|284.51|282.11|284.32|281.92|0
1651136950000|2022-04-28 09:09:10|284.71|282.31|284.61|282.21|284.71|282.31|284.32|281.92|0
1651136960000|2022-04-28 09:09:20|284.51|282.11|284.51|282.11|284.51|282.11|284.32|281.92|0
1651136970000|2022-04-28 09:09:30|284.71|282.31|285.68|283.28|285.68|283.28|284.71|282.31|0
1651136980000|2022-04-28 09:09:40|285.87|283.47|285.87|283.47|285.87|283.47|285.78|283.38|0
1651136990000|2022-04-28 09:09:50|285.68|283.28|285.48|283.08|285.68|283.28|285.48|283.08|0
1651137000000|2022-04-28 09:10:00|285.29|282.89|285.29|282.89|285.48|283.08|285.29|282.89|0
1651137010000|2022-04-28 09:10:10|285.39|282.99|285.68|283.28|285.68|283.28|285.39|282.99|0
1651137020000|2022-04-28 09:10:20|285.87|283.47|285.87|283.47|286.06|283.66|285.87|283.47|0
1651137030000|2022-04-28 09:10:30|286.06|283.66|286.26|283.86|286.26|283.86|285.87|283.47|0
1651137040000|2022-04-28 09:10:40|286.45|284.05|285.87|283.47|286.45|284.05|285.87|283.47|0
1651137050000|2022-04-28 09:10:50|286.06|283.66|285.87|283.47|286.06|283.66|285.87|283.47|0
1651137060000|2022-04-28 09:11:00|285.48|283.08|285.48|283.08|285.48|283.08|285.29|282.89|0
1651137070000|2022-04-28 09:11:10|285.68|283.28|285.68|283.28|285.68|283.28|285.68|283.28|0
1651137080000|2022-04-28 09:11:20|285.48|283.08|285.87|283.47|285.87|283.47|285.29|282.89|0
1651137090000|2022-04-28 09:11:30|286.06|283.66|286.26|283.86|286.45|284.05|286.06|283.66|0
1651137100000|2022-04-28 09:11:40|286.45|284.05|286.26|283.86|286.45|284.05|286.26|283.86|0
1651137110000|2022-04-28 09:11:50|286.06|283.66|286.45|284.05|286.45|284.05|286.06|283.66|0
1651137120000|2022-04-28 09:12:00|286.65|284.25|285.87|283.47|286.65|284.25|285.87|283.47|0
1651137130000|2022-04-28 09:12:10|285.97|283.57|285.87|283.47|285.97|283.57|285.87|283.47|0
1651137140000|2022-04-28 09:12:20|285.68|283.28|286.06|283.66|286.26|283.86|285.68|283.28|0
1651137150000|2022-04-28 09:12:30|286.16|283.76|286.84|284.44|286.84|284.44|286.16|283.76|0
1651137160000|2022-04-28 09:12:40|286.94|284.54|286.84|284.44|286.94|284.54|286.84|284.44|0
1651137170000|2022-04-28 09:12:50|286.65|284.25|286.26|283.86|286.65|284.25|286.26|283.86|0
1651137180000|2022-04-28 09:13:00|286.45|284.05|286.45|284.05|286.45|284.05|286.36|283.96|0
1651137190000|2022-04-28 09:13:10|286.65|284.25|286.06|283.66|286.65|284.25|286.06|283.66|0
1651137200000|2022-04-28 09:13:20|286.36|283.96|286.45|284.05|286.45|284.05|286.26|283.86|0
1651137210000|2022-04-28 09:13:30|286.36|283.96|286.65|284.25|286.65|284.25|286.26|283.86|0
1651137230000|2022-04-28 09:13:50|287.23|284.83|287.33|284.93|287.62|285.22|287.23|284.83|0
1651137240000|2022-04-28 09:14:00|287.62|285.22|287.14|284.74|287.62|285.22|287.03|284.63|0
1651137250000|2022-04-28 09:14:10|287.03|284.63|287.03|284.63|287.03|284.63|286.94|284.54|0
1651137270000|2022-04-28 09:14:30|287.13|284.73|287.62|285.22|287.62|285.22|287.03|284.63|0
1651137280000|2022-04-28 09:14:40|287.42|285.02|287.42|285.02|287.42|285.02|287.23|284.83|0
1651137290000|2022-04-28 09:14:50|287.13|284.73|286.84|284.44|287.23|284.83|286.84|284.44|0
1651137300000|2022-04-28 09:15:00|287.03|284.63|287.62|285.22|287.62|285.22|287.03|284.63|0
1651137310000|2022-04-28 09:15:10|287.52|285.12|287.52|285.12|287.52|285.12|287.52|285.12|0
1651137320000|2022-04-28 09:15:20|287.62|285.22|287.81|285.41|287.81|285.41|287.62|285.22|0
1651137330000|2022-04-28 09:15:30|287.91|285.51|288.01|285.61|288.01|285.61|287.91|285.51|0
1651137340000|2022-04-28 09:15:40|287.91|285.51|287.42|285.02|287.91|285.51|287.42|285.02|0
1651137350000|2022-04-28 09:15:50|287.23|284.83|287.42|285.02|287.42|285.02|287.23|284.83|0
1651137360000|2022-04-28 09:16:00|287.81|285.41|287.81|285.41|288.01|285.61|287.81|285.41|0
1651137370000|2022-04-28 09:16:10|288.01|285.61|288.01|285.61|288.01|285.61|288.01|285.61|0
1651137380000|2022-04-28 09:16:20|288.2|285.8|288.4|286|288.4|286|288.2|285.8|0
1651137390000|2022-04-28 09:16:30|288.59|286.19|288.3|285.9|288.59|286.19|288.3|285.9|0
1651137400000|2022-04-28 09:16:40|288.4|286|288.01|285.61|288.4|286|288.01|285.61|0
1651137410000|2022-04-28 09:16:50|288.2|285.8|288.2|285.8|288.3|285.9|288.2|285.8|0
1651137420000|2022-04-28 09:17:00|288.01|285.61|288.01|285.61|288.2|285.8|288.01|285.61|0
1651137430000|2022-04-28 09:17:10|288.11|285.71|288.4|286|288.4|286|288.11|285.71|0
1651137440000|2022-04-28 09:17:20|288.2|285.8|288.2|285.8|288.2|285.8|288.2|285.8|0
1651137450000|2022-04-28 09:17:30|288.01|285.61|287.81|285.41|288.01|285.61|287.81|285.41|0
1651137460000|2022-04-28 09:17:40|287.72|285.32|287.72|285.32|287.72|285.32|287.72|285.32|0
1651137470000|2022-04-28 09:17:50|287.81|285.41|287.91|285.51|288|285.6|287.81|285.41|0
1651137480000|2022-04-28 09:18:00|287.81|285.41|287.81|285.41|287.81|285.41|287.72|285.32|0
1651137490000|2022-04-28 09:18:10|287.72|285.32|287.81|285.41|287.81|285.41|287.72|285.32|0
1651137500000|2022-04-28 09:18:20|288.2|285.8|288.2|285.8|288.2|285.8|288.2|285.8|0
1651137520000|2022-04-28 09:18:40|288.3|285.9|288.2|285.8|288.3|285.9|288.2|285.8|0
1651137530000|2022-04-28 09:18:50|288|285.6|287.91|285.51|288|285.6|287.91|285.51|0
1651137540000|2022-04-28 09:19:00|287.81|285.41|288|285.6|288|285.6|287.81|285.41|0
1651137550000|2022-04-28 09:19:10|287.81|285.41|287.91|285.51|288|285.6|287.81|285.41|0
1651137560000|2022-04-28 09:19:20|288.2|285.8|288.2|285.8|288.2|285.8|288.2|285.8|0
1651137570000|2022-04-28 09:19:30|288.3|285.9|288|285.6|288.3|285.9|288|285.6|0
1651137580000|2022-04-28 09:19:40|288.2|285.8|288.2|285.8|288.2|285.8|288|285.6|0
1651137590000|2022-04-28 09:19:50|287.81|285.41|287.81|285.41|287.81|285.41|287.81|285.41|0
1651137600000|2022-04-28 09:20:00|287.91|285.51|287.91|285.51|287.91|285.51|287.91|285.51|0
1651137610000|2022-04-28 09:20:10|287.81|285.41|287.81|285.41|287.81|285.41|287.81|285.41|0
1651137630000|2022-04-28 09:20:30|288|285.6|288|285.6|288.2|285.8|288|285.6|0
1651137660000|2022-04-28 09:21:00|288.2|285.8|288|285.6|288.2|285.8|288|285.6|0
1651137670000|2022-04-28 09:21:10|288.2|285.8|288|285.6|288.2|285.8|288|285.6|0
1651137690000|2022-04-28 09:21:30|287.81|285.41|287.81|285.41|287.81|285.41|287.81|285.41|0
1651137700000|2022-04-28 09:21:40|288|285.6|288|285.6|288|285.6|287.81|285.41|0
1651137720000|2022-04-28 09:22:00|288.2|285.8|288|285.6|288.2|285.8|288|285.6|0
1651137740000|2022-04-28 09:22:20|287.81|285.41|287.61|285.21|287.81|285.41|287.61|285.21|0
1651137750000|2022-04-28 09:22:30|287.81|285.41|287.81|285.41|287.81|285.41|287.81|285.41|0
1651137760000|2022-04-28 09:22:40|287.61|285.21|287.61|285.21|287.81|285.41|287.61|285.21|0
1651137770000|2022-04-28 09:22:50|287.42|285.02|287.42|285.02|287.61|285.21|287.42|285.02|0
1651137780000|2022-04-28 09:23:00|287.32|284.92|287.61|285.21|287.61|285.21|287.32|284.92|0
1651137790000|2022-04-28 09:23:10|287.42|285.02|287.42|285.02|287.42|285.02|287.22|284.82|0
1651137800000|2022-04-28 09:23:20|287.32|284.92|286.93|284.53|287.42|285.02|286.93|284.53|0
1651137810000|2022-04-28 09:23:30|286.83|284.43|286.64|284.24|286.83|284.43|286.64|284.24|0
1651137820000|2022-04-28 09:23:40|286.83|284.43|287.03|284.63|287.13|284.73|286.83|284.43|0
1651137830000|2022-04-28 09:23:50|286.83|284.43|286.93|284.53|286.93|284.53|286.83|284.43|0
1651137840000|2022-04-28 09:24:00|286.83|284.43|286.64|284.24|286.83|284.43|286.64|284.24|0
1651137850000|2022-04-28 09:24:10|286.83|284.43|287.03|284.63|287.13|284.73|286.83|284.43|0
1651137860000|2022-04-28 09:24:20|286.93|284.53|286.64|284.24|286.93|284.53|286.64|284.24|0
1651137870000|2022-04-28 09:24:30|286.44|284.04|286.64|284.24|286.64|284.24|286.44|284.04|0
1651137880000|2022-04-28 09:24:40|286.83|284.43|286.93|284.53|286.93|284.53|286.74|284.34|0
1651137890000|2022-04-28 09:24:50|287.03|284.63|286.74|284.34|287.03|284.63|286.74|284.34|0
1651137900000|2022-04-28 09:25:00|286.64|284.24|286.83|284.43|286.83|284.43|286.44|284.04|0
1651137920000|2022-04-28 09:25:20|287.03|284.63|286.83|284.43|287.03|284.63|286.83|284.43|0
1651137930000|2022-04-28 09:25:30|286.64|284.24|286.83|284.43|286.83|284.43|286.64|284.24|0
1651137940000|2022-04-28 09:25:40|287.03|284.63|287.61|285.21|287.61|285.21|287.03|284.63|0
1651137950000|2022-04-28 09:25:50|287.52|285.12|287.52|285.12|287.52|285.12|287.52|285.12|0
1651137960000|2022-04-28 09:26:00|287.32|284.92|287.81|285.41|287.81|285.41|287.32|284.92|0
1651137970000|2022-04-28 09:26:10|288|285.6|288.19|285.79|288.19|285.79|288|285.6|0
1651137980000|2022-04-28 09:26:20|288|285.6|288|285.6|288.19|285.79|288|285.6|0
1651137990000|2022-04-28 09:26:30|287.8|285.4|288|285.6|288|285.6|287.61|285.21|0
1651138000000|2022-04-28 09:26:40|287.8|285.4|288|285.6|288|285.6|287.8|285.4|0
1651138010000|2022-04-28 09:26:50|288.1|285.7|288.19|285.79|288.19|285.79|288.1|285.7|0
1651138020000|2022-04-28 09:27:00|288.39|285.99|288.39|285.99|288.39|285.99|288.19|285.79|0
1651138030000|2022-04-28 09:27:10|288.58|286.18|289.36|286.96|289.36|286.96|288.58|286.18|0
1651138040000|2022-04-28 09:27:20|289.17|286.77|289.08|286.68|289.17|286.77|288.78|286.38|0
1651138050000|2022-04-28 09:27:30|289.17|286.77|289.56|287.16|289.56|287.16|289.17|286.77|0
1651138060000|2022-04-28 09:27:40|289.66|287.26|289.56|287.16|289.66|287.26|289.36|286.96|0
1651138070000|2022-04-28 09:27:50|289.95|287.55|290.34|287.94|290.34|287.94|289.75|287.35|0
1651138080000|2022-04-28 09:28:00|289.75|287.35|289.75|287.35|289.95|287.55|289.75|287.35|0
1651138090000|2022-04-28 09:28:10|289.56|287.16|289.36|286.96|289.56|287.16|289.36|286.96|0
1651138100000|2022-04-28 09:28:20|288.97|286.57|288.78|286.38|289.27|286.87|288.78|286.38|0
1651138110000|2022-04-28 09:28:30|288.97|286.57|288.78|286.38|288.97|286.57|288.78|286.38|0
1651138120000|2022-04-28 09:28:40|288.97|286.57|288.97|286.57|288.97|286.57|288.88|286.48|0
1651138130000|2022-04-28 09:28:50|288.88|286.48|289.07|286.67|289.07|286.67|288.78|286.38|0
1651138140000|2022-04-28 09:29:00|289.17|286.77|289.56|287.16|289.56|287.16|289.17|286.77|0
1651138150000|2022-04-28 09:29:10|289.36|286.96|289.36|286.96|289.56|287.16|289.36|286.96|0
1651138160000|2022-04-28 09:29:20|289.56|287.16|289.75|287.35|289.75|287.35|289.56|287.16|0
1651138170000|2022-04-28 09:29:30|289.56|287.16|289.36|286.96|289.56|287.16|289.36|286.96|0
1651138180000|2022-04-28 09:29:40|289.56|287.16|288.97|286.57|289.56|287.16|288.97|286.57|0
1651138190000|2022-04-28 09:29:50|289.17|286.77|289.17|286.77|289.17|286.77|289.17|286.77|0
1651138200000|2022-04-28 09:30:00|288.88|286.48|288.97|286.57|288.97|286.57|288.78|286.38|0
1651138210000|2022-04-28 09:30:10|288.58|286.18|288.39|285.99|288.58|286.18|288.39|285.99|0
1651138220000|2022-04-28 09:30:20|287.61|285.21|287.8|285.4|288|285.6|287.61|285.21|0
1651138230000|2022-04-28 09:30:30|288|285.6|288|285.6|288|285.6|287.8|285.4|0
1651138240000|2022-04-28 09:30:40|288.19|285.79|288.49|286.09|288.49|286.09|288.19|285.79|0
1651138250000|2022-04-28 09:30:50|288.19|285.79|288.39|285.99|288.39|285.99|288.19|285.79|0
1651138260000|2022-04-28 09:31:00|288.19|285.79|288.39|285.99|288.39|285.99|288.19|285.79|0
1651138270000|2022-04-28 09:31:10|287.8|285.4|287.8|285.4|287.8|285.4|287.61|285.21|0
1651138280000|2022-04-28 09:31:20|288.19|285.79|288.19|285.79|288.39|285.99|288.19|285.79|0
1651138290000|2022-04-28 09:31:30|288|285.6|288|285.6|288|285.6|288|285.6|0
1651138300000|2022-04-28 09:31:40|288.19|285.79|288.39|285.99|288.39|285.99|288.19|285.79|0
1651138310000|2022-04-28 09:31:50|288.19|285.79|288.39|285.99|288.39|285.99|288.19|285.79|0
1651138320000|2022-04-28 09:32:00|288.58|286.18|288.58|286.18|288.78|286.38|288.58|286.18|0
1651138340000|2022-04-28 09:32:20|288.78|286.38|288.78|286.38|288.78|286.38|288.78|286.38|0
1651138350000|2022-04-28 09:32:30|288.97|286.57|288.97|286.57|288.97|286.57|288.97|286.57|0
1651138360000|2022-04-28 09:32:40|288.78|286.38|288.39|285.99|288.78|286.38|288.39|285.99|0
1651138370000|2022-04-28 09:32:50|288.19|285.79|288.19|285.79|288.19|285.79|288.19|285.79|0
1651138390000|2022-04-28 09:33:10|288|285.6|287.61|285.21|288.19|285.79|287.61|285.21|0
1651138400000|2022-04-28 09:33:20|287.71|285.31|287.61|285.21|287.71|285.31|287.61|285.21|0
1651138410000|2022-04-28 09:33:30|287.51|285.11|287.61|285.21|287.61|285.21|287.41|285.01|0
1651138420000|2022-04-28 09:33:40|287.41|285.01|287.32|284.92|287.41|285.01|287.32|284.92|0
1651138430000|2022-04-28 09:33:50|287.51|285.11|287.41|285.01|287.61|285.21|287.41|285.01|0
1651138440000|2022-04-28 09:34:00|287.51|285.11|287.41|285.01|287.51|285.11|287.32|284.92|0
1651138450000|2022-04-28 09:34:10|287.22|284.82|287.12|284.72|287.22|284.82|287.12|284.72|0
1651138460000|2022-04-28 09:34:20|287.22|284.82|287.02|284.62|287.22|284.82|287.02|284.62|0
1651138470000|2022-04-28 09:34:30|287.22|284.82|287.02|284.62|287.22|284.82|286.93|284.53|0
1651138480000|2022-04-28 09:34:40|287.22|284.82|287.6|285.2|287.6|285.2|287.22|284.82|0
1651138490000|2022-04-28 09:34:50|287.8|285.4|287.71|285.31|287.8|285.4|287.6|285.2|0
1651138500000|2022-04-28 09:35:00|287.8|285.4|287.22|284.82|287.8|285.4|287.22|284.82|0
1651138510000|2022-04-28 09:35:10|287.02|284.62|286.83|284.43|287.02|284.62|286.83|284.43|0
1651138520000|2022-04-28 09:35:20|287.02|284.62|287.22|284.82|287.22|284.82|287.02|284.62|0
1651138530000|2022-04-28 09:35:30|287.32|284.92|287.51|285.11|287.51|285.11|287.22|284.82|0
1651138540000|2022-04-28 09:35:40|287.6|285.2|287.6|285.2|287.6|285.2|287.6|285.2|0
1651138550000|2022-04-28 09:35:50|287.99|285.59|288.19|285.79|288.19|285.79|287.99|285.59|0
1651138560000|2022-04-28 09:36:00|287.99|285.59|287.99|285.59|287.99|285.59|287.99|285.59|0
1651138570000|2022-04-28 09:36:10|288.19|285.79|288.38|285.98|288.38|285.98|288.19|285.79|0
1651138580000|2022-04-28 09:36:20|288.58|286.18|288.38|285.98|288.58|286.18|288.38|285.98|0
1651138590000|2022-04-28 09:36:30|288.58|286.18|288.48|286.08|288.58|286.18|288.48|286.08|0
1651138600000|2022-04-28 09:36:40|288.29|285.89|288.19|285.79|288.29|285.89|288.19|285.79|0
1651138610000|2022-04-28 09:36:50|287.99|285.59|288.19|285.79|288.19|285.79|287.99|285.59|0
1651138620000|2022-04-28 09:37:00|287.99|285.59|287.8|285.4|287.99|285.59|287.8|285.4|0
1651138630000|2022-04-28 09:37:10|288.19|285.79|288.38|285.98|288.38|285.98|288.19|285.79|0
1651138640000|2022-04-28 09:37:20|288.58|286.18|288.58|286.18|288.58|286.18|288.58|286.18|0
1651138650000|2022-04-28 09:37:30|288.48|286.08|288.58|286.18|288.58|286.18|288.48|286.08|0
1651138660000|2022-04-28 09:37:40|288.38|285.98|288.38|285.98|288.38|285.98|288.38|285.98|0
1651138670000|2022-04-28 09:37:50|288.19|285.79|288.19|285.79|288.29|285.89|288.19|285.79|0
1651138680000|2022-04-28 09:38:00|287.99|285.59|289.17|286.77|289.17|286.77|287.99|285.59|0
1651138690000|2022-04-28 09:38:10|289.18|286.78|289.57|287.17|289.57|287.17|289.18|286.78|0
1651138700000|2022-04-28 09:38:20|289.37|286.97|289.39|286.99|289.39|286.99|289.37|286.97|0
1651138710000|2022-04-28 09:38:30|289.49|287.09|289.1|286.7|289.49|287.09|289.1|286.7|0
1651138720000|2022-04-28 09:38:40|289.19|286.79|289.78|287.38|289.78|287.38|289.19|286.79|0
1651138730000|2022-04-28 09:38:50|290.16|287.76|290.16|287.76|290.16|287.76|290.16|287.76|0
1651138740000|2022-04-28 09:39:00|290.55|288.15|290.55|288.15|290.55|288.15|290.36|287.96|0
1651138750000|2022-04-28 09:39:10|290.75|288.35|290.94|288.54|290.94|288.54|290.75|288.35|0
1651138760000|2022-04-28 09:39:20|290.75|288.35|290.75|288.35|290.85|288.45|290.75|288.35|0
1651138770000|2022-04-28 09:39:30|290.55|288.15|291.14|288.74|291.14|288.74|290.55|288.15|0
1651138780000|2022-04-28 09:39:40|290.94|288.54|291.72|289.32|291.72|289.32|290.94|288.54|0
1651138790000|2022-04-28 09:39:50|291.91|289.51|291.72|289.32|291.91|289.51|291.72|289.32|0
1651138800000|2022-04-28 09:40:00|291.53|289.13|291.24|288.84|291.53|289.13|291.24|288.84|0
1651138810000|2022-04-28 09:40:10|291.53|289.13|291.53|289.13|291.53|289.13|291.53|289.13|0
1651138820000|2022-04-28 09:40:20|291.24|288.84|291.33|288.93|291.33|288.93|291.14|288.74|0
1651138840000|2022-04-28 09:40:40|291.52|289.12|291.33|288.93|291.52|289.12|291.33|288.93|0
1651138850000|2022-04-28 09:40:50|291.14|288.74|290.94|288.54|291.14|288.74|290.94|288.54|0
1651138860000|2022-04-28 09:41:00|290.55|288.15|290.55|288.15|290.75|288.35|290.55|288.15|0
1651138870000|2022-04-28 09:41:10|290.26|287.86|290.26|287.86|290.26|287.86|290.26|287.86|0
1651138880000|2022-04-28 09:41:20|290.16|287.76|290.55|288.15|290.55|288.15|290.16|287.76|0
1651138890000|2022-04-28 09:41:30|290.46|288.06|290.46|288.06|290.46|288.06|290.46|288.06|0
1651138900000|2022-04-28 09:41:40|290.55|288.15|290.36|287.96|290.55|288.15|290.36|287.96|0
1651138910000|2022-04-28 09:41:50|289.97|287.57|289.97|287.57|290.16|287.76|289.97|287.57|0
1651138920000|2022-04-28 09:42:00|290.16|287.76|289.97|287.57|290.16|287.76|289.97|287.57|0
1651138930000|2022-04-28 09:42:10|289.77|287.37|289.77|287.37|289.87|287.47|289.77|287.37|0
1651138940000|2022-04-28 09:42:20|289.58|287.18|289.77|287.37|289.77|287.37|289.58|287.18|0
1651138950000|2022-04-28 09:42:30|289.58|287.18|289.58|287.18|289.58|287.18|289.58|287.18|0
1651138960000|2022-04-28 09:42:40|289.87|287.47|289.87|287.47|289.87|287.47|289.77|287.37|0
1651138970000|2022-04-28 09:42:50|289.97|287.57|289.97|287.57|289.97|287.57|289.97|287.57|0
1651138980000|2022-04-28 09:43:00|289.87|287.47|289.97|287.57|289.97|287.57|289.87|287.47|0
1651138990000|2022-04-28 09:43:10|290.16|287.76|289.97|287.57|290.16|287.76|289.97|287.57|0
1651139010000|2022-04-28 09:43:30|290.16|287.76|289.97|287.57|290.16|287.76|289.97|287.57|0
1651139030000|2022-04-28 09:43:50|290.07|287.67|290.16|287.76|290.16|287.76|290.07|287.67|0
1651139040000|2022-04-28 09:44:00|289.97|287.57|290.36|287.96|290.36|287.96|289.97|287.57|0
1651139050000|2022-04-28 09:44:10|290.16|287.76|290.07|287.67|290.16|287.76|289.97|287.57|0
1651139060000|2022-04-28 09:44:20|290.16|287.76|290.36|287.96|290.55|288.15|290.16|287.76|0
1651139070000|2022-04-28 09:44:30|290.26|287.86|290.36|287.96|290.36|287.96|290.26|287.86|0
1651139080000|2022-04-28 09:44:40|290.35|287.95|290.35|287.95|290.35|287.95|290.35|287.95|0
1651139090000|2022-04-28 09:44:50|290.55|288.15|293.97|291.57|293.97|291.57|290.55|288.15|0
1651139100000|2022-04-28 09:45:00|293.47|291.07|293.28|290.88|293.47|291.07|292.89|290.49|0
1651139110000|2022-04-28 09:45:10|293.67|291.27|293.28|290.88|293.67|291.27|293.28|290.88|0
1651139120000|2022-04-28 09:45:20|293.67|291.27|293.28|290.88|293.67|291.27|293.28|290.88|0
1651139130000|2022-04-28 09:45:30|292.99|290.59|293.47|291.07|293.47|291.07|292.99|290.59|0
1651139140000|2022-04-28 09:45:40|293.38|290.98|293.28|290.88|293.47|291.07|293.28|290.88|0
1651139150000|2022-04-28 09:45:50|293.38|290.98|293.08|290.68|293.38|290.98|293.08|290.68|0
1651139160000|2022-04-28 09:46:00|293.28|290.88|293.08|290.68|293.28|290.88|293.08|290.68|0
1651139170000|2022-04-28 09:46:10|292.89|290.49|292.11|289.71|292.89|290.49|292.11|289.71|0
1651139180000|2022-04-28 09:46:20|292.3|289.9|292.11|289.71|292.3|289.9|292.11|289.71|0
1651139190000|2022-04-28 09:46:30|291.91|289.51|292.11|289.71|292.3|289.9|291.91|289.51|0
1651139200000|2022-04-28 09:46:40|292.3|289.9|292.3|289.9|292.3|289.9|292.11|289.71|0
1651139210000|2022-04-28 09:46:50|292.11|289.71|292.5|290.1|292.5|290.1|292.11|289.71|0
1651139220000|2022-04-28 09:47:00|292.11|289.71|292.01|289.61|292.3|289.9|292.01|289.61|0
1651139230000|2022-04-28 09:47:10|291.72|289.32|291.82|289.42|291.91|289.51|291.72|289.32|0
1651139240000|2022-04-28 09:47:20|291.91|289.51|291.43|289.03|291.91|289.51|291.33|288.93|0
1651139250000|2022-04-28 09:47:30|291.33|288.93|291.33|288.93|291.33|288.93|291.23|288.83|0
1651139260000|2022-04-28 09:47:40|291.04|288.64|290.74|288.34|291.04|288.64|290.35|287.95|0
1651139270000|2022-04-28 09:47:50|290.55|288.15|290.74|288.34|290.84|288.44|290.55|288.15|0
1651139280000|2022-04-28 09:48:00|290.55|288.15|290.35|287.95|290.74|288.34|290.35|287.95|0
1651139290000|2022-04-28 09:48:10|290.55|288.15|290.55|288.15|290.55|288.15|290.55|288.15|0
1651139300000|2022-04-28 09:48:20|290.65|288.25|290.35|287.95|290.65|288.25|290.35|287.95|0
1651139310000|2022-04-28 09:48:30|290.65|288.25|290.35|287.95|290.65|288.25|290.35|287.95|0
1651139320000|2022-04-28 09:48:40|290.26|287.86|290.35|287.95|290.35|287.95|290.26|287.86|0
1651139330000|2022-04-28 09:48:50|290.45|288.05|290.55|288.15|290.55|288.15|290.35|287.95|0
1651139340000|2022-04-28 09:49:00|290.65|288.25|290.74|288.34|290.74|288.34|290.65|288.25|0
1651139360000|2022-04-28 09:49:20|290.94|288.54|290.94|288.54|290.94|288.54|290.94|288.54|0
1651139370000|2022-04-28 09:49:30|290.74|288.34|290.74|288.34|290.74|288.34|290.74|288.34|0
1651139390000|2022-04-28 09:49:50|290.84|288.44|290.74|288.34|290.94|288.54|290.74|288.34|0
1651139400000|2022-04-28 09:50:00|291.13|288.73|291.13|288.73|291.13|288.73|290.93|288.53|0
1651139410000|2022-04-28 09:50:10|291.04|288.64|291.43|289.03|291.71|289.31|291.04|288.64|0
1651139420000|2022-04-28 09:50:20|291.32|288.92|291.32|288.92|291.43|289.03|291.32|288.92|0
1651139430000|2022-04-28 09:50:30|291.43|289.03|291.32|288.92|291.52|289.12|291.32|288.92|0
1651139440000|2022-04-28 09:50:40|291.43|289.03|291.71|289.31|291.71|289.31|291.43|289.03|0
1651139450000|2022-04-28 09:50:50|291.81|289.41|291.81|289.41|291.81|289.41|291.81|289.41|0
1651139460000|2022-04-28 09:51:00|292.1|289.7|292.69|290.29|292.79|290.39|292.1|289.7|0
1651139470000|2022-04-28 09:51:10|292.59|290.19|293.27|290.87|293.27|290.87|292.59|290.19|0
1651139480000|2022-04-28 09:51:20|293.18|290.78|293.27|290.87|293.27|290.87|292.98|290.58|0
1651139490000|2022-04-28 09:51:30|293.18|290.78|292.88|290.48|293.18|290.78|292.88|290.48|0
1651139500000|2022-04-28 09:51:40|292.69|290.29|292.69|290.29|292.88|290.48|292.69|290.29|0
1651139510000|2022-04-28 09:51:50|292.59|290.19|292.69|290.29|292.69|290.29|292.59|290.19|0
1651139520000|2022-04-28 09:52:00|292.88|290.48|293.66|291.26|293.66|291.26|292.88|290.48|0
1651139530000|2022-04-28 09:52:10|293.47|291.07|293.86|291.46|293.86|291.46|293.47|291.07|0
1651139540000|2022-04-28 09:52:20|293.37|290.97|293.66|291.26|293.66|291.26|293.37|290.97|0
1651139550000|2022-04-28 09:52:30|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1651139560000|2022-04-28 09:52:40|293.66|291.26|293.86|291.46|293.86|291.46|293.66|291.26|0
1651139570000|2022-04-28 09:52:50|293.66|291.26|293.66|291.26|293.66|291.26|293.66|291.26|0
1651139580000|2022-04-28 09:53:00|293.47|291.07|293.27|290.87|293.47|291.07|293.27|290.87|0
1651139590000|2022-04-28 09:53:10|293.08|290.68|293.47|291.07|293.47|291.07|293.08|290.68|0
1651139600000|2022-04-28 09:53:20|293.66|291.26|293.47|291.07|293.66|291.26|293.47|291.07|0
1651139610000|2022-04-28 09:53:30|293.08|290.68|292.88|290.48|293.08|290.68|292.88|290.48|0
1651139620000|2022-04-28 09:53:40|292.69|290.29|293.08|290.68|293.08|290.68|292.69|290.29|0
1651139630000|2022-04-28 09:53:50|292.69|290.29|292.88|290.48|292.88|290.48|292.69|290.29|0
1651139640000|2022-04-28 09:54:00|292.49|290.09|292.69|290.29|292.69|290.29|292.49|290.09|0
1651139660000|2022-04-28 09:54:20|292.88|290.48|292.69|290.29|292.88|290.48|292.69|290.29|0
1651139670000|2022-04-28 09:54:30|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1651139680000|2022-04-28 09:54:40|292.98|290.58|292.88|290.48|293.08|290.68|292.88|290.48|0
1651139690000|2022-04-28 09:54:50|292.69|290.29|291.91|289.51|292.69|290.29|291.91|289.51|0
1651139700000|2022-04-28 09:55:00|291.71|289.31|291.91|289.51|291.91|289.51|291.71|289.31|0
1651139710000|2022-04-28 09:55:10|292.1|289.7|293.47|291.07|293.66|291.26|292.1|289.7|0
1651139720000|2022-04-28 09:55:20|293.27|290.87|292.88|290.48|293.27|290.87|292.88|290.48|0
1651139730000|2022-04-28 09:55:30|293.08|290.68|293.27|290.87|293.27|290.87|292.88|290.48|0
1651139740000|2022-04-28 09:55:40|293.47|291.07|293.86|291.46|293.86|291.46|293.47|291.07|0
1651139750000|2022-04-28 09:55:50|293.66|291.26|293.57|291.17|293.66|291.26|293.57|291.17|0
1651139760000|2022-04-28 09:56:00|293.86|291.46|293.57|291.17|293.86|291.46|293.47|291.07|0
1651139770000|2022-04-28 09:56:10|293.66|291.26|294.25|291.85|294.44|292.04|293.66|291.26|0
1651139780000|2022-04-28 09:56:20|294.44|292.04|294.64|292.24|294.64|292.24|294.44|292.04|0
1651139790000|2022-04-28 09:56:30|294.44|292.04|294.05|291.65|294.44|292.04|294.05|291.65|0
1651139800000|2022-04-28 09:56:40|293.96|291.56|293.66|291.26|293.96|291.56|293.66|291.26|0
1651139810000|2022-04-28 09:56:50|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1651139820000|2022-04-28 09:57:00|293.86|291.46|293.96|291.56|294.05|291.65|293.86|291.46|0
1651139830000|2022-04-28 09:57:10|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1651139840000|2022-04-28 09:57:20|294.05|291.65|293.96|291.56|294.05|291.65|293.86|291.46|0
1651139850000|2022-04-28 09:57:30|294.44|292.04|294.25|291.85|294.44|292.04|294.25|291.85|0
1651139860000|2022-04-28 09:57:40|294.05|291.65|294.25|291.85|294.25|291.85|294.05|291.65|0
1651139870000|2022-04-28 09:57:50|293.96|291.56|293.76|291.36|293.96|291.56|293.76|291.36|0
1651139880000|2022-04-28 09:58:00|293.66|291.26|294.05|291.65|294.05|291.65|293.66|291.26|0
1651139890000|2022-04-28 09:58:10|294.15|291.75|294.05|291.65|294.15|291.75|293.96|291.56|0
1651139900000|2022-04-28 09:58:20|293.96|291.56|293.57|291.17|293.96|291.56|293.57|291.17|0
1651139910000|2022-04-28 09:58:30|293.85|291.45|293.66|291.26|293.85|291.45|293.27|290.87|0
1651139920000|2022-04-28 09:58:40|293.76|291.36|294.25|291.85|294.25|291.85|293.76|291.36|0
1651139930000|2022-04-28 09:58:50|294.15|291.75|294.05|291.65|294.15|291.75|294.05|291.65|0
1651139940000|2022-04-28 09:59:00|293.76|291.36|293.46|291.06|293.76|291.36|293.46|291.06|0
1651139950000|2022-04-28 09:59:10|293.57|291.17|293.37|290.97|293.57|291.17|293.37|290.97|0
1651139960000|2022-04-28 09:59:20|293.46|291.06|293.46|291.06|293.57|291.17|293.46|291.06|0
1651139970000|2022-04-28 09:59:30|293.37|290.97|293.27|290.87|293.46|291.06|293.27|290.87|0
1651139980000|2022-04-28 09:59:40|292.88|290.48|293.07|290.67|293.07|290.67|292.88|290.48|0
1651139990000|2022-04-28 09:59:50|292.98|290.58|292.88|290.48|293.07|290.67|292.88|290.48|0
1651140000000|2022-04-28 10:00:00|292.68|290.28|292.78|290.38|292.88|290.48|292.68|290.28|0
1651140010000|2022-04-28 10:00:10|293.07|290.67|292.88|290.48|293.07|290.67|292.88|290.48|0
1651140020000|2022-04-28 10:00:20|293.07|290.67|292.88|290.48|293.07|290.67|292.88|290.48|0
1651140040000|2022-04-28 10:00:40|292.68|290.28|292.49|290.09|292.68|290.28|292.1|289.7|0
1651140050000|2022-04-28 10:00:50|292.29|289.89|292.29|289.89|292.49|290.09|292.29|289.89|0
1651140060000|2022-04-28 10:01:00|292.49|290.09|292.68|290.28|292.68|290.28|292.49|290.09|0
1651140080000|2022-04-28 10:01:20|292.88|290.48|293.07|290.67|293.07|290.67|292.88|290.48|0
1651140090000|2022-04-28 10:01:30|292.88|290.48|292.68|290.28|292.88|290.48|292.68|290.28|0
1651140100000|2022-04-28 10:01:40|292.59|290.19|292.88|290.48|292.88|290.48|292.59|290.19|0
1651140110000|2022-04-28 10:01:50|292.98|290.58|293.07|290.67|293.07|290.67|292.98|290.58|0
1651140120000|2022-04-28 10:02:00|293.17|290.77|293.27|290.87|293.27|290.87|293.07|290.67|0
1651140130000|2022-04-28 10:02:10|293.85|291.45|294.05|291.65|294.05|291.65|293.85|291.45|0
1651140140000|2022-04-28 10:02:20|294.44|292.04|293.85|291.45|294.44|292.04|293.85|291.45|0
1651140150000|2022-04-28 10:02:30|294.05|291.65|293.85|291.45|294.05|291.65|293.85|291.45|0
1651140160000|2022-04-28 10:02:40|293.66|291.26|293.27|290.87|293.66|291.26|293.27|290.87|0
1651140170000|2022-04-28 10:02:50|292.68|290.28|292.88|290.48|292.88|290.48|292.68|290.28|0
1651140180000|2022-04-28 10:03:00|292.68|290.28|292.78|290.38|292.78|290.38|292.68|290.28|0
1651140190000|2022-04-28 10:03:10|292.68|290.28|292.98|290.58|293.07|290.67|292.68|290.28|0
1651140200000|2022-04-28 10:03:20|293.17|290.77|293.27|290.87|293.27|290.87|293.17|290.77|0
1651140210000|2022-04-28 10:03:30|293.66|291.26|293.07|290.67|293.66|291.26|293.07|290.67|0
1651140220000|2022-04-28 10:03:40|293.27|290.87|293.27|290.87|293.27|290.87|293.27|290.87|0
1651140230000|2022-04-28 10:03:50|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1651140240000|2022-04-28 10:04:00|293.37|290.97|293.27|290.87|293.37|290.97|293.27|290.87|0
1651140250000|2022-04-28 10:04:10|293.46|291.06|293.27|290.87|293.46|291.06|293.27|290.87|0
1651140260000|2022-04-28 10:04:20|293.37|290.97|293.46|291.06|293.46|291.06|293.27|290.87|0
1651140270000|2022-04-28 10:04:30|293.27|290.87|293.37|290.97|293.46|291.06|293.27|290.87|0
1651140280000|2022-04-28 10:04:40|293.46|291.06|293.46|291.06|293.66|291.26|293.46|291.06|0
1651140290000|2022-04-28 10:04:50|293.66|291.26|293.46|291.06|293.66|291.26|293.46|291.06|0
1651140300000|2022-04-28 10:05:00|293.26|290.86|293.46|291.06|293.46|291.06|293.26|290.86|0
1651140310000|2022-04-28 10:05:10|293.26|290.86|293.46|291.06|293.46|291.06|293.26|290.86|0
1651140320000|2022-04-28 10:05:20|293.26|290.86|293.37|290.97|293.37|290.97|293.26|290.86|0
1651140330000|2022-04-28 10:05:30|293.46|291.06|293.46|291.06|293.46|291.06|293.46|291.06|0
1651140340000|2022-04-28 10:05:40|293.26|290.86|292.98|290.58|293.26|290.86|292.98|290.58|0
1651140350000|2022-04-28 10:05:50|293.07|290.67|293.07|290.67|293.26|290.86|293.07|290.67|0
1651140360000|2022-04-28 10:06:00|292.68|290.28|292.29|289.89|292.68|290.28|292.29|289.89|0
1651140370000|2022-04-28 10:06:10|292.39|289.99|292.48|290.08|292.48|290.08|292.39|289.99|0
1651140380000|2022-04-28 10:06:20|292.39|289.99|292.29|289.89|292.39|289.99|292.29|289.89|0
1651140390000|2022-04-28 10:06:30|292.48|290.08|292.48|290.08|292.78|290.38|292.48|290.08|0
1651140410000|2022-04-28 10:06:50|292.68|290.28|292.58|290.18|292.68|290.28|292.58|290.18|0
1651140420000|2022-04-28 10:07:00|292.29|289.89|291.9|289.5|292.39|289.99|291.9|289.5|0
1651140430000|2022-04-28 10:07:10|291.7|289.3|291.51|289.11|291.7|289.3|291.51|289.11|0
1651140440000|2022-04-28 10:07:20|291.7|289.3|292.09|289.69|292.09|289.69|291.7|289.3|0
1651140450000|2022-04-28 10:07:30|291.9|289.5|292.09|289.69|292.09|289.69|291.9|289.5|0
1651140460000|2022-04-28 10:07:40|292.19|289.79|292.29|289.89|292.29|289.89|292.19|289.79|0
1651140470000|2022-04-28 10:07:50|292.68|290.28|292.78|290.38|292.78|290.38|292.68|290.28|0
1651140480000|2022-04-28 10:08:00|292.87|290.47|293.46|291.06|293.46|291.06|292.87|290.47|0
1651140490000|2022-04-28 10:08:10|293.17|290.77|293.26|290.86|293.36|290.96|293.17|290.77|0
1651140500000|2022-04-28 10:08:20|293.46|291.06|293.65|291.25|293.65|291.25|293.46|291.06|0
1651140510000|2022-04-28 10:08:30|294.04|291.64|294.04|291.64|294.44|292.04|294.04|291.64|0
1651140520000|2022-04-28 10:08:40|293.85|291.45|293.75|291.35|293.85|291.45|293.65|291.25|0
1651140530000|2022-04-28 10:08:50|293.65|291.25|293.65|291.25|293.85|291.45|293.65|291.25|0
1651140540000|2022-04-28 10:09:00|293.26|290.86|293.17|290.77|293.26|290.86|293.17|290.77|0
1651140550000|2022-04-28 10:09:10|293.07|290.67|292.68|290.28|293.07|290.67|292.68|290.28|0
1651140560000|2022-04-28 10:09:20|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1651140570000|2022-04-28 10:09:30|292.78|290.38|292.87|290.47|292.87|290.47|292.68|290.28|0
1651140580000|2022-04-28 10:09:40|292.68|290.28|292.68|290.28|292.68|290.28|292.68|290.28|0
1651140590000|2022-04-28 10:09:50|292.78|290.38|292.87|290.47|292.97|290.57|292.68|290.28|0
1651140600000|2022-04-28 10:10:00|292.97|290.57|293.07|290.67|293.07|290.67|292.97|290.57|0
1651140610000|2022-04-28 10:10:10|292.87|290.47|292.78|290.38|292.87|290.47|292.78|290.38|0
1651140620000|2022-04-28 10:10:20|292.87|290.47|293.07|290.67|293.07|290.67|292.87|290.47|0
1651140630000|2022-04-28 10:10:30|293.17|290.77|293.26|290.86|293.26|290.86|293.17|290.77|0
1651140640000|2022-04-28 10:10:40|293.17|290.77|293.65|291.25|293.65|291.25|292.97|290.57|0
1651140650000|2022-04-28 10:10:50|293.85|291.45|293.85|291.45|293.85|291.45|293.65|291.25|0
1651140660000|2022-04-28 10:11:00|294.04|291.64|294.04|291.64|294.04|291.64|294.04|291.64|0
1651140670000|2022-04-28 10:11:10|293.65|291.25|293.85|291.45|293.85|291.45|293.65|291.25|0
1651140680000|2022-04-28 10:11:20|293.75|291.35|294.04|291.64|294.04|291.64|293.75|291.35|0
1651140690000|2022-04-28 10:11:30|293.95|291.55|293.46|291.06|293.95|291.55|293.46|291.06|0
1651140700000|2022-04-28 10:11:40|293.65|291.25|293.46|291.06|293.65|291.25|293.46|291.06|0
1651140710000|2022-04-28 10:11:50|293.65|291.25|293.85|291.45|293.85|291.45|293.65|291.25|0
1651140720000|2022-04-28 10:12:00|293.75|291.35|293.85|291.45|293.95|291.55|293.75|291.35|0
1651140730000|2022-04-28 10:12:10|294.14|291.74|294.04|291.64|294.24|291.84|294.04|291.64|0
1651140740000|2022-04-28 10:12:20|293.95|291.55|293.95|291.55|293.95|291.55|293.95|291.55|0
1651140750000|2022-04-28 10:12:30|294.04|291.64|294.04|291.64|294.04|291.64|294.04|291.64|0
1651140760000|2022-04-28 10:12:40|294.24|291.84|294.04|291.64|294.24|291.84|294.04|291.64|0
1651140770000|2022-04-28 10:12:50|293.95|291.55|294.04|291.64|294.04|291.64|293.95|291.55|0
1651140780000|2022-04-28 10:13:00|294.24|291.84|294.24|291.84|294.24|291.84|294.24|291.84|0
1651140790000|2022-04-28 10:13:10|294.34|291.94|294.34|291.94|294.34|291.94|294.24|291.84|0
1651140800000|2022-04-28 10:13:20|294.24|291.84|294.34|291.94|294.34|291.94|294.24|291.84|0
1651140810000|2022-04-28 10:13:30|294.24|291.84|293.65|291.25|294.24|291.84|293.65|291.25|0
1651140820000|2022-04-28 10:13:40|293.45|291.05|293.26|290.86|293.45|291.05|293.26|290.86|0
1651140830000|2022-04-28 10:13:50|293.06|290.66|293.75|291.35|293.75|291.35|292.87|290.47|0
1651140840000|2022-04-28 10:14:00|293.85|291.45|293.65|291.25|293.85|291.45|293.56|291.16|0
1651140850000|2022-04-28 10:14:10|293.56|291.16|293.85|291.45|293.85|291.45|293.56|291.16|0
1651140860000|2022-04-28 10:14:20|293.95|291.55|294.92|292.52|294.92|292.52|293.95|291.55|0
1651140870000|2022-04-28 10:14:30|294.82|292.42|294.63|292.23|294.82|292.42|294.63|292.23|0
1651140880000|2022-04-28 10:14:40|294.73|292.33|294.53|292.13|294.73|292.33|294.53|292.13|0
1651140890000|2022-04-28 10:14:50|294.63|292.23|294.82|292.42|294.82|292.42|294.63|292.23|0
1651140900000|2022-04-28 10:15:00|294.92|292.52|295.21|292.81|295.21|292.81|294.92|292.52|0
1651140910000|2022-04-28 10:15:10|296|293.6|296|293.6|296.19|293.79|296|293.6|0
1651140920000|2022-04-28 10:15:20|296.1|293.7|296.19|293.79|296.39|293.99|296.1|293.7|0
1651140930000|2022-04-28 10:15:30|296.39|293.99|296.3|293.9|296.39|293.99|296.3|293.9|0
1651140940000|2022-04-28 10:15:40|296.39|293.99|296.78|294.38|296.78|294.38|296.39|293.99|0
1651140950000|2022-04-28 10:15:50|296.39|293.99|296.3|293.9|296.39|293.99|296.3|293.9|0
1651140960000|2022-04-28 10:16:00|296.19|293.79|296.3|293.9|296.3|293.9|296.19|293.79|0
1651140970000|2022-04-28 10:16:10|296|293.6|296.3|293.9|296.39|293.99|296|293.6|0
1651140980000|2022-04-28 10:16:20|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1651140990000|2022-04-28 10:16:30|296.3|293.9|296.19|293.79|296.39|293.99|296.19|293.79|0
1651141000000|2022-04-28 10:16:40|296|293.6|296.3|293.9|296.3|293.9|296|293.6|0
1651141010000|2022-04-28 10:16:50|296.19|293.79|295.41|293.01|296.19|293.79|295.41|293.01|0
1651141020000|2022-04-28 10:17:00|295.61|293.21|295.71|293.31|295.71|293.31|295.61|293.21|0
1651141030000|2022-04-28 10:17:10|295.8|293.4|295.41|293.01|295.8|293.4|295.41|293.01|0
1651141040000|2022-04-28 10:17:20|295.6|293.2|296|293.6|296|293.6|295.6|293.2|0
1651141050000|2022-04-28 10:17:30|296.19|293.79|296.19|293.79|296.3|293.9|296.19|293.79|0
1651141060000|2022-04-28 10:17:40|296.98|294.58|296.69|294.29|296.98|294.58|296.69|294.29|0
1651141070000|2022-04-28 10:17:50|296.78|294.38|297.28|294.88|297.28|294.88|296.78|294.38|0
1651141080000|2022-04-28 10:18:00|297.37|294.97|297.37|294.97|297.57|295.17|297.37|294.97|0
1651141090000|2022-04-28 10:18:10|297.17|294.77|297.37|294.97|297.37|294.97|297.17|294.77|0
1651141100000|2022-04-28 10:18:20|297.47|295.07|297.76|295.36|297.96|295.56|297.47|295.07|0
1651141110000|2022-04-28 10:18:30|297.57|295.17|297.37|294.97|297.76|295.36|297.37|294.97|0
1651141120000|2022-04-28 10:18:40|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1651141130000|2022-04-28 10:18:50|297.37|294.97|297.57|295.17|297.57|295.17|297.37|294.97|0
1651141140000|2022-04-28 10:19:00|297.37|294.97|297.57|295.17|297.57|295.17|297.37|294.97|0
1651141150000|2022-04-28 10:19:10|297.37|294.97|297.57|295.17|297.76|295.36|297.37|294.97|0
1651141160000|2022-04-28 10:19:20|297.76|295.36|297.57|295.17|297.76|295.36|297.57|295.17|0
1651141170000|2022-04-28 10:19:30|297.96|295.56|297.96|295.56|297.96|295.56|297.76|295.36|0
1651141180000|2022-04-28 10:19:40|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1651141190000|2022-04-28 10:19:50|297.96|295.56|298.16|295.76|298.16|295.76|297.96|295.56|0
1651141200000|2022-04-28 10:20:00|297.96|295.56|298.06|295.66|298.06|295.66|297.96|295.56|0
1651141210000|2022-04-28 10:20:10|298.16|295.76|297.96|295.56|298.16|295.76|297.96|295.56|0
1651141220000|2022-04-28 10:20:20|297.87|295.47|297.76|295.36|297.87|295.47|297.76|295.36|0
1651141230000|2022-04-28 10:20:30|297.96|295.56|298.35|295.95|298.35|295.95|297.96|295.56|0
1651141240000|2022-04-28 10:20:40|298.26|295.86|298.75|296.35|298.75|296.35|298.26|295.86|0
1651141250000|2022-04-28 10:20:50|298.55|296.15|298.75|296.35|298.85|296.45|298.55|296.15|0
1651141260000|2022-04-28 10:21:00|298.35|295.95|298.16|295.76|298.35|295.95|298.16|295.76|0
1651141270000|2022-04-28 10:21:10|297.96|295.56|297.76|295.36|297.96|295.56|297.76|295.36|0
1651141280000|2022-04-28 10:21:20|297.57|295.17|297.37|294.97|297.57|295.17|297.17|294.77|0
1651141300000|2022-04-28 10:21:40|297.47|295.07|297.76|295.36|297.76|295.36|297.47|295.07|0
1651141310000|2022-04-28 10:21:50|297.67|295.27|297.67|295.27|297.67|295.27|297.67|295.27|0
1651141320000|2022-04-28 10:22:00|297.57|295.17|297.37|294.97|297.57|295.17|297.37|294.97|0
1651141330000|2022-04-28 10:22:10|297.17|294.77|297.17|294.77|297.37|294.97|297.17|294.77|0
1651141340000|2022-04-28 10:22:20|297.37|294.97|296.98|294.58|297.37|294.97|296.98|294.58|0
1651141350000|2022-04-28 10:22:30|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1651141360000|2022-04-28 10:22:40|297.37|294.97|297.17|294.77|297.37|294.97|297.17|294.77|0
1651141370000|2022-04-28 10:22:50|297.08|294.68|296.78|294.38|297.08|294.68|296.58|294.18|0
1651141380000|2022-04-28 10:23:00|296.98|294.58|296.98|294.58|297.17|294.77|296.98|294.58|0
1651141390000|2022-04-28 10:23:10|296.58|294.18|295.99|293.59|296.58|294.18|295.99|293.59|0
1651141400000|2022-04-28 10:23:20|296.1|293.7|296.58|294.18|296.58|294.18|296.1|293.7|0
1651141410000|2022-04-28 10:23:30|296.29|293.89|296.58|294.18|296.58|294.18|296.29|293.89|0
1651141420000|2022-04-28 10:23:40|296.19|293.79|296.58|294.18|296.58|294.18|296.19|293.79|0
1651141430000|2022-04-28 10:23:50|296.78|294.38|296.58|294.18|296.78|294.38|296.58|294.18|0
1651141440000|2022-04-28 10:24:00|296.78|294.38|296.68|294.28|296.78|294.38|296.58|294.18|0
1651141450000|2022-04-28 10:24:10|296.78|294.38|296.68|294.28|296.78|294.38|296.58|294.18|0
1651141460000|2022-04-28 10:24:20|296.78|294.38|296.68|294.28|296.88|294.48|296.68|294.28|0
1651141470000|2022-04-28 10:24:30|296.58|294.18|296.39|293.99|296.58|294.18|296.39|293.99|0
1651141480000|2022-04-28 10:24:40|296.58|294.18|296.78|294.38|296.78|294.38|296.58|294.18|0
1651141490000|2022-04-28 10:24:50|296.58|294.18|296.78|294.38|296.78|294.38|296.58|294.18|0
1651141500000|2022-04-28 10:25:00|296.97|294.57|297.17|294.77|297.17|294.77|296.97|294.57|0
1651141510000|2022-04-28 10:25:10|297.56|295.16|297.56|295.16|297.56|295.16|297.37|294.97|0
1651141520000|2022-04-28 10:25:20|297.67|295.27|297.76|295.36|297.76|295.36|297.67|295.27|0
1651141530000|2022-04-28 10:25:30|297.86|295.46|297.86|295.46|297.86|295.46|297.76|295.36|0
1651141540000|2022-04-28 10:25:40|297.96|295.56|297.96|295.56|297.96|295.56|297.76|295.36|0
1651141550000|2022-04-28 10:25:50|298.15|295.75|298.15|295.75|298.15|295.75|298.06|295.66|0
1651141560000|2022-04-28 10:26:00|298.35|295.95|298.15|295.75|298.35|295.95|298.15|295.75|0
1651141570000|2022-04-28 10:26:10|298.35|295.95|297.96|295.56|298.35|295.95|297.96|295.56|0
1651141580000|2022-04-28 10:26:20|297.76|295.36|298.06|295.66|298.15|295.75|297.76|295.36|0
1651141590000|2022-04-28 10:26:30|298.15|295.75|298.15|295.75|298.15|295.75|297.96|295.56|0
1651141600000|2022-04-28 10:26:40|297.56|295.16|297.47|295.07|297.56|295.16|297.47|295.07|0
1651141610000|2022-04-28 10:26:50|297.56|295.16|297.76|295.36|297.86|295.46|297.56|295.16|0
1651141620000|2022-04-28 10:27:00|297.66|295.26|297.76|295.36|297.76|295.36|297.47|295.07|0
1651141630000|2022-04-28 10:27:10|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1651141640000|2022-04-28 10:27:20|297.66|295.26|297.37|294.97|297.66|295.26|297.37|294.97|0
1651141650000|2022-04-28 10:27:30|297.27|294.87|296.97|294.57|297.27|294.87|296.97|294.57|0
1651141660000|2022-04-28 10:27:40|297.17|294.77|297.76|295.36|297.76|295.36|297.17|294.77|0
1651141670000|2022-04-28 10:27:50|297.66|295.26|297.56|295.16|297.76|295.36|297.56|295.16|0
1651141680000|2022-04-28 10:28:00|297.76|295.36|298.15|295.75|298.15|295.75|297.76|295.36|0
1651141690000|2022-04-28 10:28:10|298.06|295.66|297.76|295.36|298.06|295.66|297.76|295.36|0
1651141700000|2022-04-28 10:28:20|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1651141710000|2022-04-28 10:28:30|297.95|295.55|298.06|295.66|298.06|295.66|297.95|295.55|0
1651141720000|2022-04-28 10:28:40|298.35|295.95|298.15|295.75|298.35|295.95|298.15|295.75|0
1651141730000|2022-04-28 10:28:50|298.35|295.95|298.74|296.34|298.74|296.34|298.35|295.95|0
1651141740000|2022-04-28 10:29:00|298.94|296.54|298.94|296.54|298.94|296.54|298.94|296.54|0
1651141750000|2022-04-28 10:29:10|299.14|296.74|299.14|296.74|299.14|296.74|298.94|296.54|0
1651141760000|2022-04-28 10:29:20|298.94|296.54|298.54|296.14|298.94|296.54|298.54|296.14|0
1651141770000|2022-04-28 10:29:30|299.53|297.13|299.33|296.93|299.53|297.13|299.33|296.93|0
1651141780000|2022-04-28 10:29:40|299.14|296.74|298.54|296.14|299.33|296.93|298.54|296.14|0
1651141790000|2022-04-28 10:29:50|298.94|296.54|298.74|296.34|298.94|296.54|298.74|296.34|0
1651141800000|2022-04-28 10:30:00|298.45|296.05|299.33|296.93|299.33|296.93|298.45|296.05|0
1651141810000|2022-04-28 10:30:10|298.94|296.54|298.74|296.34|298.94|296.54|298.74|296.34|0
1651141820000|2022-04-28 10:30:20|298.94|296.54|298.15|295.75|298.94|296.54|298.15|295.75|0
1651141830000|2022-04-28 10:30:30|298.35|295.95|298.35|295.95|298.35|295.95|298.35|295.95|0
1651141840000|2022-04-28 10:30:40|298.54|296.14|298.15|295.75|298.54|296.14|297.76|295.36|0
1651141850000|2022-04-28 10:30:50|298.25|295.85|298.15|295.75|298.35|295.95|298.15|295.75|0
1651141860000|2022-04-28 10:31:00|297.66|295.26|297.76|295.36|297.76|295.36|297.66|295.26|0
1651141870000|2022-04-28 10:31:10|297.36|294.96|298.15|295.75|298.15|295.75|297.36|294.96|0
1651141880000|2022-04-28 10:31:20|298.35|295.95|298.74|296.34|298.74|296.34|298.15|295.75|0
1651141890000|2022-04-28 10:31:30|298.54|296.14|298.35|295.95|298.54|296.14|298.35|295.95|0
1651141900000|2022-04-28 10:31:40|298.74|296.34|298.54|296.14|298.84|296.44|298.54|296.14|0
1651141910000|2022-04-28 10:31:50|298.35|295.95|298.15|295.75|298.74|296.34|298.15|295.75|0
1651141920000|2022-04-28 10:32:00|298.35|295.95|298.45|296.05|298.74|296.34|298.35|295.95|0
1651141930000|2022-04-28 10:32:10|298.35|295.95|298.15|295.75|298.35|295.95|298.15|295.75|0
1651141940000|2022-04-28 10:32:20|297.95|295.55|297.76|295.36|297.95|295.55|297.76|295.36|0
1651141950000|2022-04-28 10:32:30|297.95|295.55|297.56|295.16|297.95|295.55|297.56|295.16|0
1651141960000|2022-04-28 10:32:40|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1651141970000|2022-04-28 10:32:50|297.17|294.77|297.56|295.16|297.56|295.16|297.17|294.77|0
1651141980000|2022-04-28 10:33:00|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1651141990000|2022-04-28 10:33:10|297.36|294.96|297.27|294.87|297.36|294.96|297.17|294.77|0
1651142000000|2022-04-28 10:33:20|297.17|294.77|296.58|294.18|297.17|294.77|296.58|294.18|0
1651142010000|2022-04-28 10:33:30|296.77|294.37|297.36|294.96|297.36|294.96|296.77|294.37|0
1651142020000|2022-04-28 10:33:40|297.27|294.87|297.27|294.87|297.46|295.06|297.27|294.87|0
1651142030000|2022-04-28 10:33:50|297.36|294.96|297.56|295.16|297.56|295.16|297.36|294.96|0
1651142040000|2022-04-28 10:34:00|297.75|295.35|297.75|295.35|297.86|295.46|297.75|295.35|0
1651142050000|2022-04-28 10:34:10|297.36|294.96|297.27|294.87|297.36|294.96|297.27|294.87|0
1651142060000|2022-04-28 10:34:20|297.36|294.96|297.46|295.06|297.56|295.16|297.36|294.96|0
1651142070000|2022-04-28 10:34:30|297.16|294.76|297.56|295.16|297.56|295.16|297.16|294.76|0
1651142080000|2022-04-28 10:34:40|297.66|295.26|297.36|294.96|297.66|295.26|297.36|294.96|0
1651142090000|2022-04-28 10:34:50|297.16|294.76|297.27|294.87|297.36|294.96|297.16|294.76|0
1651142100000|2022-04-28 10:35:00|297.16|294.76|296.97|294.57|297.16|294.76|296.97|294.57|0
1651142110000|2022-04-28 10:35:10|297.36|294.96|297.56|295.16|297.75|295.35|297.36|294.96|0
1651142120000|2022-04-28 10:35:20|297.36|294.96|297.56|295.16|297.56|295.16|297.36|294.96|0
1651142130000|2022-04-28 10:35:30|297.36|294.96|297.46|295.06|297.56|295.16|297.36|294.96|0
1651142140000|2022-04-28 10:35:40|297.36|294.96|297.56|295.16|297.56|295.16|297.36|294.96|0
1651142150000|2022-04-28 10:35:50|297.66|295.26|297.75|295.35|297.75|295.35|297.66|295.26|0
1651142160000|2022-04-28 10:36:00|297.95|295.55|298.15|295.75|298.15|295.75|297.75|295.35|0
1651142170000|2022-04-28 10:36:10|298.34|295.94|298.34|295.94|298.34|295.94|298.34|295.94|0
1651142180000|2022-04-28 10:36:20|298.54|296.14|298.15|295.75|298.54|296.14|298.15|295.75|0
1651142190000|2022-04-28 10:36:30|297.86|295.46|297.56|295.16|297.86|295.46|297.56|295.16|0
1651142200000|2022-04-28 10:36:40|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1651142210000|2022-04-28 10:36:50|297.66|295.26|298.05|295.65|298.05|295.65|297.66|295.26|0
1651142220000|2022-04-28 10:37:00|298.25|295.85|298.74|296.34|298.74|296.34|297.95|295.55|0
1651142230000|2022-04-28 10:37:10|298.54|296.14|298.74|296.34|298.74|296.34|298.54|296.14|0
1651142240000|2022-04-28 10:37:20|298.93|296.53|298.64|296.24|298.93|296.53|298.64|296.24|0
1651142250000|2022-04-28 10:37:30|298.54|296.14|298.25|295.85|298.54|296.14|298.25|295.85|0
1651142260000|2022-04-28 10:37:40|298.34|295.94|298.15|295.75|298.34|295.94|298.15|295.75|0
1651142270000|2022-04-28 10:37:50|297.75|295.35|298.05|295.65|298.05|295.65|297.75|295.35|0
1651142280000|2022-04-28 10:38:00|298.34|295.94|298.25|295.85|298.34|295.94|298.25|295.85|0
1651142290000|2022-04-28 10:38:10|298.15|295.75|297.95|295.55|298.15|295.75|297.95|295.55|0
1651142300000|2022-04-28 10:38:20|297.75|295.35|297.56|295.16|297.75|295.35|297.56|295.16|0
1651142310000|2022-04-28 10:38:30|297.66|295.26|297.66|295.26|297.66|295.26|297.56|295.16|0
1651142320000|2022-04-28 10:38:40|297.56|295.16|297.36|294.96|297.56|295.16|297.36|294.96|0
1651142330000|2022-04-28 10:38:50|297.55|295.15|297.46|295.06|297.55|295.15|297.46|295.06|0
1651142340000|2022-04-28 10:39:00|297.36|294.96|297.16|294.76|297.36|294.96|297.07|294.67|0
1651142350000|2022-04-28 10:39:10|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1651142360000|2022-04-28 10:39:20|296.77|294.37|296.77|294.37|296.77|294.37|296.67|294.27|0
1651142370000|2022-04-28 10:39:30|296.67|294.27|296.18|293.78|296.67|294.27|296.18|293.78|0
1651142380000|2022-04-28 10:39:40|296.96|294.56|296.96|294.56|296.96|294.56|296.87|294.47|0
1651142390000|2022-04-28 10:39:50|296.77|294.37|297.36|294.96|297.36|294.96|296.77|294.37|0
1651142400000|2022-04-28 10:40:00|297.55|295.15|297.66|295.26|297.66|295.26|297.55|295.15|0
1651142410000|2022-04-28 10:40:10|297.85|295.45|297.55|295.15|297.95|295.55|297.55|295.15|0
1651142420000|2022-04-28 10:40:20|297.75|295.35|297.55|295.15|297.75|295.35|297.55|295.15|0
1651142430000|2022-04-28 10:40:30|297.75|295.35|297.75|295.35|297.75|295.35|297.55|295.15|0
1651142440000|2022-04-28 10:40:40|298.25|295.85|298.34|295.94|298.54|296.14|298.25|295.85|0
1651142450000|2022-04-28 10:40:50|298.14|295.74|297.85|295.45|298.14|295.74|297.85|295.45|0
1651142460000|2022-04-28 10:41:00|297.75|295.35|297.55|295.15|297.75|295.35|297.55|295.15|0
1651142470000|2022-04-28 10:41:10|297.75|295.35|297.75|295.35|297.75|295.35|297.55|295.15|0
1651142480000|2022-04-28 10:41:20|297.55|295.15|297.26|294.86|297.55|295.15|297.16|294.76|0
1651142490000|2022-04-28 10:41:30|297.16|294.76|296.77|294.37|297.16|294.76|296.77|294.37|0
1651142500000|2022-04-28 10:41:40|296.67|294.27|296.37|293.97|296.67|294.27|296.37|293.97|0
1651142510000|2022-04-28 10:41:50|295.98|293.58|296.28|293.88|296.37|293.97|295.98|293.58|0
1651142520000|2022-04-28 10:42:00|296.57|294.17|296.96|294.56|296.96|294.56|296.57|294.17|0
1651142530000|2022-04-28 10:42:10|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1651142540000|2022-04-28 10:42:20|296.67|294.27|296.37|293.97|296.67|294.27|296.18|293.78|0
1651142550000|2022-04-28 10:42:30|296.08|293.68|296.18|293.78|296.18|293.78|295.98|293.58|0
1651142560000|2022-04-28 10:42:40|296.37|293.97|296.87|294.47|296.96|294.56|296.37|293.97|0
1651142570000|2022-04-28 10:42:50|296.77|294.37|296.57|294.17|296.77|294.37|296.37|293.97|0
1651142580000|2022-04-28 10:43:00|296.48|294.08|296.57|294.17|296.57|294.17|296.48|294.08|0
1651142590000|2022-04-28 10:43:10|296.77|294.37|296.57|294.17|296.77|294.37|296.57|294.17|0
1651142600000|2022-04-28 10:43:20|296.48|294.08|296.67|294.27|296.77|294.37|296.48|294.08|0
1651142610000|2022-04-28 10:43:30|296.57|294.17|296.57|294.17|296.57|294.17|296.37|293.97|0
1651142630000|2022-04-28 10:43:50|296.77|294.37|296.77|294.37|296.87|294.47|296.77|294.37|0
1651142640000|2022-04-28 10:44:00|296.57|294.17|296.37|293.97|296.57|294.17|296.18|293.78|0
1651142650000|2022-04-28 10:44:10|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1651142660000|2022-04-28 10:44:20|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1651142670000|2022-04-28 10:44:30|296.57|294.17|296.87|294.47|296.87|294.47|296.57|294.17|0
1651142680000|2022-04-28 10:44:40|296.96|294.56|296.77|294.37|296.96|294.56|296.77|294.37|0
1651142690000|2022-04-28 10:44:50|296.87|294.47|297.26|294.86|297.26|294.86|296.87|294.47|0
1651142700000|2022-04-28 10:45:00|297.46|295.06|297.35|294.95|297.46|295.06|297.35|294.95|0
1651142710000|2022-04-28 10:45:10|297.55|295.15|297.55|295.15|297.55|295.15|297.35|294.95|0
1651142720000|2022-04-28 10:45:20|297.75|295.35|297.94|295.54|297.94|295.54|297.75|295.35|0
1651142730000|2022-04-28 10:45:30|298.14|295.74|298.34|295.94|298.34|295.94|298.14|295.74|0
1651142740000|2022-04-28 10:45:40|298.73|296.33|298.73|296.33|299.03|296.63|298.73|296.33|0
1651142750000|2022-04-28 10:45:50|298.53|296.13|298.64|296.24|298.64|296.24|298.34|295.94|0
1651142760000|2022-04-28 10:46:00|298.93|296.53|298.53|296.13|298.93|296.53|298.53|296.13|0
1651142770000|2022-04-28 10:46:10|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1651142780000|2022-04-28 10:46:20|298.93|296.53|298.93|296.53|299.13|296.73|298.93|296.53|0
1651142800000|2022-04-28 10:46:40|299.32|296.92|299.52|297.12|299.52|297.12|299.13|296.73|0
1651142820000|2022-04-28 10:47:00|299.62|297.22|299.72|297.32|299.72|297.32|299.62|297.22|0
1651142830000|2022-04-28 10:47:10|299.91|297.51|299.32|296.92|299.91|297.51|299.32|296.92|0
1651142840000|2022-04-28 10:47:20|299.12|296.72|299.12|296.72|299.12|296.72|299.12|296.72|0
1651142850000|2022-04-28 10:47:30|298.93|296.53|298.93|296.53|298.93|296.53|298.93|296.53|0
1651142860000|2022-04-28 10:47:40|299.12|296.72|299.12|296.72|299.12|296.72|299.12|296.72|0
1651142870000|2022-04-28 10:47:50|299.32|296.92|299.32|296.92|299.32|296.92|299.32|296.92|0
1651142880000|2022-04-28 10:48:00|299.52|297.12|299.72|297.32|299.72|297.32|299.32|296.92|0
1651142890000|2022-04-28 10:48:10|300.11|297.71|300.11|297.71|300.11|297.71|300.11|297.71|0
1651142900000|2022-04-28 10:48:20|300.31|297.91|300.11|297.71|300.7|298.3|300.11|297.71|0
1651142910000|2022-04-28 10:48:30|300.31|297.91|300.51|298.11|300.51|298.11|300.31|297.91|0
1651142920000|2022-04-28 10:48:40|300.7|298.3|300.51|298.11|300.9|298.5|300.51|298.11|0
1651142930000|2022-04-28 10:48:50|300.31|297.91|300.11|297.71|300.51|298.11|300.11|297.71|0
1651142940000|2022-04-28 10:49:00|300.31|297.91|300.5|298.1|300.5|298.1|300.31|297.91|0
1651142950000|2022-04-28 10:49:10|300.41|298.01|300.5|298.1|300.5|298.1|300.31|297.91|0
1651142960000|2022-04-28 10:49:20|300.41|298.01|300.9|298.5|300.9|298.5|300.41|298.01|0
1651142970000|2022-04-28 10:49:30|301.3|298.9|300.9|298.5|301.3|298.9|300.9|298.5|0
1651142980000|2022-04-28 10:49:40|300.7|298.3|300.7|298.3|300.7|298.3|300.5|298.1|0
1651142990000|2022-04-28 10:49:50|300.9|298.5|300.8|298.4|300.9|298.5|300.7|298.3|0
1651143000000|2022-04-28 10:50:00|300.9|298.5|299.91|297.51|300.9|298.5|299.91|297.51|0
1651143010000|2022-04-28 10:50:10|300.31|297.91|300.11|297.71|300.31|297.91|300.11|297.71|0
1651143020000|2022-04-28 10:50:20|300.21|297.81|300.5|298.1|300.5|298.1|300.21|297.81|0
1651143030000|2022-04-28 10:50:30|300.7|298.3|300.9|298.5|300.9|298.5|300.7|298.3|0
1651143040000|2022-04-28 10:50:40|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1651143050000|2022-04-28 10:50:50|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1651143060000|2022-04-28 10:51:00|301.1|298.7|300.31|297.91|301.1|298.7|300.31|297.91|0
1651143070000|2022-04-28 10:51:10|300.5|298.1|300.31|297.91|300.5|298.1|300.31|297.91|0
1651143080000|2022-04-28 10:51:20|300.11|297.71|300.11|297.71|300.11|297.71|299.91|297.51|0
1651143090000|2022-04-28 10:51:30|300.31|297.91|300.31|297.91|300.31|297.91|300.11|297.71|0
1651143110000|2022-04-28 10:51:50|300.5|298.1|300.31|297.91|300.5|298.1|300.31|297.91|0
1651143120000|2022-04-28 10:52:00|300.11|297.71|301.1|298.7|301.1|298.7|300.11|297.71|0
1651143130000|2022-04-28 10:52:10|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1651143140000|2022-04-28 10:52:20|301.1|298.7|301.29|298.89|301.29|298.89|301.1|298.7|0
1651143150000|2022-04-28 10:52:30|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1651143160000|2022-04-28 10:52:40|300.9|298.5|301.1|298.7|301.1|298.7|300.9|298.5|0
1651143170000|2022-04-28 10:52:50|300.9|298.5|300.9|298.5|300.9|298.5|300.7|298.3|0
1651143180000|2022-04-28 10:53:00|300.5|298.1|300.11|297.71|300.5|298.1|300.11|297.71|0
1651143190000|2022-04-28 10:53:10|300.5|298.1|300.61|298.21|300.7|298.3|300.5|298.1|0
1651143200000|2022-04-28 10:53:20|300.5|298.1|300.9|298.5|301.1|298.7|300.5|298.1|0
1651143210000|2022-04-28 10:53:30|301.1|298.7|301.29|298.89|301.29|298.89|301.1|298.7|0
1651143220000|2022-04-28 10:53:40|301.09|298.69|301.09|298.69|301.2|298.8|301.09|298.69|0
1651143240000|2022-04-28 10:54:00|301.29|298.89|301.09|298.69|301.29|298.89|300.9|298.5|0
1651143250000|2022-04-28 10:54:10|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1651143270000|2022-04-28 10:54:30|301.09|298.69|301.09|298.69|301.09|298.69|301.09|298.69|0
1651143290000|2022-04-28 10:54:50|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1651143300000|2022-04-28 10:55:00|301.09|298.69|301.09|298.69|301.09|298.69|300.9|298.5|0
1651143310000|2022-04-28 10:55:10|301.29|298.89|301.29|298.89|301.29|298.89|301.29|298.89|0
1651143320000|2022-04-28 10:55:20|301.09|298.69|301.09|298.69|301.29|298.89|301.09|298.69|0
1651143330000|2022-04-28 10:55:30|301.29|298.89|301.29|298.89|301.29|298.89|301.09|298.69|0
1651143350000|2022-04-28 10:55:50|301.09|298.69|301.09|298.69|301.29|298.89|301.09|298.69|0
1651143360000|2022-04-28 10:56:00|300.9|298.5|299.91|297.51|300.9|298.5|299.91|297.51|0
1651143370000|2022-04-28 10:56:10|299.81|297.41|299.91|297.51|299.91|297.51|299.71|297.31|0
1651143380000|2022-04-28 10:56:20|299.51|297.11|299.91|297.51|299.91|297.51|299.51|297.11|0
1651143390000|2022-04-28 10:56:30|300.7|298.3|300.7|298.3|300.7|298.3|300.7|298.3|0
1651143400000|2022-04-28 10:56:40|300.41|298.01|300.7|298.3|300.7|298.3|300.41|298.01|0
1651143410000|2022-04-28 10:56:50|300.5|298.1|300.5|298.1|300.5|298.1|300.3|297.9|0
1651143420000|2022-04-28 10:57:00|300.3|297.9|300.5|298.1|300.5|298.1|300.3|297.9|0
1651143430000|2022-04-28 10:57:10|300.6|298.2|300.7|298.3|300.7|298.3|300.6|298.2|0
1651143440000|2022-04-28 10:57:20|300.9|298.5|300.5|298.1|300.9|298.5|300.5|298.1|0
1651143450000|2022-04-28 10:57:30|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1651143460000|2022-04-28 10:57:40|300.5|298.1|300.7|298.3|300.7|298.3|300.5|298.1|0
1651143470000|2022-04-28 10:57:50|300.5|298.1|300.5|298.1|300.5|298.1|300.5|298.1|0
1651143480000|2022-04-28 10:58:00|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1651143500000|2022-04-28 10:58:20|300.1|297.7|299.71|297.31|300.1|297.7|299.71|297.31|0
1651143510000|2022-04-28 10:58:30|299.51|297.11|299.51|297.11|299.61|297.21|299.51|297.11|0
1651143520000|2022-04-28 10:58:40|299.61|297.21|299.71|297.31|299.71|297.31|299.61|297.21|0
1651143530000|2022-04-28 10:58:50|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1651143570000|2022-04-28 10:59:30|299.42|297.02|298.92|296.52|299.42|297.02|298.92|296.52|0
1651143580000|2022-04-28 10:59:40|298.13|295.73|298.13|295.73|298.13|295.73|298.13|295.73|0
1651143590000|2022-04-28 10:59:50|298.33|295.93|298.33|295.93|298.33|295.93|298.13|295.73|0
1651143600000|2022-04-28 11:00:00|298.53|296.13|297.94|295.54|298.53|296.13|297.74|295.34|0
1651143610000|2022-04-28 11:00:10|297.74|295.34|297.94|295.54|297.94|295.54|297.74|295.34|0
1651143620000|2022-04-28 11:00:20|298.13|295.73|297.54|295.14|298.13|295.73|297.54|295.14|0
1651143630000|2022-04-28 11:00:30|297.35|294.95|297.54|295.14|297.74|295.34|297.35|294.95|0
1651143640000|2022-04-28 11:00:40|297.34|294.94|297.25|294.85|297.34|294.94|297.25|294.85|0
1651143650000|2022-04-28 11:00:50|297.15|294.75|297.15|294.75|297.34|294.94|296.95|294.55|0
1651143660000|2022-04-28 11:01:00|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1651143670000|2022-04-28 11:01:10|296.76|294.36|296.36|293.96|296.76|294.36|296.36|293.96|0
1651143680000|2022-04-28 11:01:20|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1651143690000|2022-04-28 11:01:30|296.17|293.77|296.17|293.77|296.17|293.77|295.97|293.57|0
1651143700000|2022-04-28 11:01:40|296.36|293.96|296.46|294.06|296.56|294.16|296.36|293.96|0
1651143710000|2022-04-28 11:01:50|296.36|293.96|296.36|293.96|296.36|293.96|296.17|293.77|0
1651143720000|2022-04-28 11:02:00|296.17|293.77|295.77|293.37|296.17|293.77|295.77|293.37|0
1651143730000|2022-04-28 11:02:10|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1651143740000|2022-04-28 11:02:20|295.88|293.48|295.68|293.28|295.88|293.48|295.68|293.28|0
1651143750000|2022-04-28 11:02:30|295.77|293.37|296.07|293.67|296.07|293.67|295.68|293.28|0
1651143760000|2022-04-28 11:02:40|296.17|293.77|295.97|293.57|296.17|293.77|295.97|293.57|0
1651143770000|2022-04-28 11:02:50|295.77|293.37|294.21|291.81|295.77|293.37|294.21|291.81|0
1651143780000|2022-04-28 11:03:00|294.6|292.2|294.6|292.2|294.79|292.39|294.4|292|0
1651143790000|2022-04-28 11:03:10|294.79|292.39|294.99|292.59|295.18|292.78|294.79|292.39|0
1651143800000|2022-04-28 11:03:20|294.79|292.39|294.6|292.2|295.18|292.78|294.6|292.2|0
1651143810000|2022-04-28 11:03:30|294.99|292.59|294.89|292.49|295.09|292.69|294.89|292.49|0
1651143820000|2022-04-28 11:03:40|294.99|292.59|294.4|292|294.99|292.59|294.4|292|0
1651143830000|2022-04-28 11:03:50|294.11|291.71|294.01|291.61|294.11|291.71|293.81|291.41|0
1651143840000|2022-04-28 11:04:00|294.21|291.81|294.4|292|294.4|292|294.21|291.81|0
1651143850000|2022-04-28 11:04:10|294.21|291.81|294.4|292|294.4|292|294.21|291.81|0
1651143860000|2022-04-28 11:04:20|294.31|291.91|293.81|291.41|294.31|291.91|293.81|291.41|0
1651143870000|2022-04-28 11:04:30|294.01|291.61|293.42|291.02|294.01|291.61|293.42|291.02|0
1651143880000|2022-04-28 11:04:40|293.23|290.83|293.62|291.22|293.62|291.22|293.23|290.83|0
1651143890000|2022-04-28 11:04:50|293.72|291.32|293.81|291.41|293.81|291.41|293.72|291.32|0
1651143900000|2022-04-28 11:05:00|293.72|291.32|293.42|291.02|293.72|291.32|293.23|290.83|0
1651143910000|2022-04-28 11:05:10|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1651143920000|2022-04-28 11:05:20|293.52|291.12|293.62|291.22|293.62|291.22|293.42|291.02|0
1651143930000|2022-04-28 11:05:30|293.81|291.41|293.62|291.22|293.81|291.41|293.42|291.02|0
1651143940000|2022-04-28 11:05:40|293.23|290.83|293.62|291.22|293.62|291.22|293.23|290.83|0
1651143950000|2022-04-28 11:05:50|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1651143960000|2022-04-28 11:06:00|293.03|290.63|292.84|290.44|293.03|290.63|292.84|290.44|0
1651143970000|2022-04-28 11:06:10|293.03|290.63|293.23|290.83|293.23|290.83|293.03|290.63|0
1651143980000|2022-04-28 11:06:20|293.03|290.63|293.03|290.63|293.23|290.83|293.03|290.63|0
1651143990000|2022-04-28 11:06:30|293.23|290.83|293.23|290.83|293.23|290.83|293.03|290.63|0
1651144000000|2022-04-28 11:06:40|293.03|290.63|292.84|290.44|293.03|290.63|292.84|290.44|0
1651144010000|2022-04-28 11:06:50|292.94|290.54|292.84|290.44|292.94|290.54|292.84|290.44|0
1651144020000|2022-04-28 11:07:00|292.64|290.24|292.84|290.44|292.84|290.44|292.64|290.24|0
1651144030000|2022-04-28 11:07:10|292.45|290.05|291.67|289.27|292.45|290.05|291.67|289.27|0
1651144040000|2022-04-28 11:07:20|292.06|289.66|292.05|289.65|292.25|289.85|292.05|289.65|0
1651144050000|2022-04-28 11:07:30|291.86|289.46|291.67|289.27|291.86|289.46|291.67|289.27|0
1651144060000|2022-04-28 11:07:40|291.86|289.46|291.86|289.46|291.86|289.46|291.66|289.26|0
1651144070000|2022-04-28 11:07:50|291.66|289.26|291.66|289.26|291.66|289.26|291.57|289.17|0
1651144080000|2022-04-28 11:08:00|291.86|289.46|291.66|289.26|291.86|289.46|291.66|289.26|0
1651144090000|2022-04-28 11:08:10|291.77|289.37|291.47|289.07|291.77|289.37|291.47|289.07|0
1651144100000|2022-04-28 11:08:20|291.28|288.88|291.08|288.68|291.28|288.88|291.08|288.68|0
1651144110000|2022-04-28 11:08:30|291.27|288.87|291.18|288.78|291.27|288.87|291.18|288.78|0
1651144120000|2022-04-28 11:08:40|291.08|288.68|290.89|288.49|291.08|288.68|290.69|288.29|0
1651144130000|2022-04-28 11:08:50|290.3|287.9|290.3|287.9|290.3|287.9|290.3|287.9|0
1651144140000|2022-04-28 11:09:00|290.11|287.71|289.91|287.51|290.3|287.9|289.91|287.51|0
1651144150000|2022-04-28 11:09:10|290.11|287.71|290.69|288.29|290.69|288.29|290.11|287.71|0
1651144160000|2022-04-28 11:09:20|290.89|288.49|290.69|288.29|290.89|288.49|290.69|288.29|0
1651144170000|2022-04-28 11:09:30|290.5|288.1|290.11|287.71|290.69|288.29|290.11|287.71|0
1651144180000|2022-04-28 11:09:40|289.91|287.51|290.11|287.71|290.11|287.71|289.91|287.51|0
1651144190000|2022-04-28 11:09:50|290.3|287.9|290.5|288.1|290.5|288.1|290.3|287.9|0
1651144200000|2022-04-28 11:10:00|290.11|287.71|290.11|287.71|290.11|287.71|290.11|287.71|0
1651144210000|2022-04-28 11:10:10|290.3|287.9|290.11|287.71|290.5|288.1|290.11|287.71|0
1651144220000|2022-04-28 11:10:20|290.3|287.9|289.91|287.51|290.3|287.9|289.91|287.51|0
1651144230000|2022-04-28 11:10:30|290.01|287.61|290.11|287.71|290.11|287.71|289.91|287.51|0
1651144240000|2022-04-28 11:10:40|290.21|287.81|290.5|288.1|290.5|288.1|290.21|287.81|0
1651144260000|2022-04-28 11:11:00|290.69|288.29|290.69|288.29|290.69|288.29|290.69|288.29|0
1651144270000|2022-04-28 11:11:10|290.88|288.48|290.88|288.48|290.88|288.48|290.88|288.48|0
1651144280000|2022-04-28 11:11:20|291.08|288.68|291.08|288.68|291.08|288.68|291.08|288.68|0
1651144290000|2022-04-28 11:11:30|291.27|288.87|290.88|288.48|291.47|289.07|290.88|288.48|0
1651144300000|2022-04-28 11:11:40|290.98|288.58|290.98|288.58|290.98|288.58|290.88|288.48|0
1651144310000|2022-04-28 11:11:50|290.88|288.48|290.69|288.29|290.88|288.48|290.69|288.29|0
1651144320000|2022-04-28 11:12:00|290.49|288.09|290.49|288.09|290.69|288.29|290.49|288.09|0
1651144330000|2022-04-28 11:12:10|290.69|288.29|290.69|288.29|290.69|288.29|290.49|288.09|0
1651144340000|2022-04-28 11:12:20|290.88|288.48|291.08|288.68|291.08|288.68|290.88|288.48|0
1651144360000|2022-04-28 11:12:40|291.27|288.87|291.27|288.87|291.37|288.97|291.27|288.87|0
1651144370000|2022-04-28 11:12:50|291.37|288.97|291.37|288.97|291.47|289.07|291.37|288.97|0
1651144380000|2022-04-28 11:13:00|291.47|289.07|291.47|289.07|291.47|289.07|291.27|288.87|0
1651144390000|2022-04-28 11:13:10|291.37|288.97|291.47|289.07|291.47|289.07|291.37|288.97|0
1651144400000|2022-04-28 11:13:20|291.57|289.17|291.66|289.26|291.66|289.26|291.47|289.07|0
1651144410000|2022-04-28 11:13:30|291.47|289.07|291.47|289.07|291.47|289.07|291.47|289.07|0
1651144430000|2022-04-28 11:13:50|291.57|289.17|291.27|288.87|291.57|289.17|291.27|288.87|0
1651144440000|2022-04-28 11:14:00|291.47|289.07|291.47|289.07|291.47|289.07|291.37|288.97|0
1651144450000|2022-04-28 11:14:10|291.57|289.17|291.57|289.17|291.57|289.17|291.57|289.17|0
1651144460000|2022-04-28 11:14:20|291.76|289.36|291.86|289.46|292.05|289.65|291.66|289.26|0
1651144470000|2022-04-28 11:14:30|292.05|289.65|292.05|289.65|292.15|289.75|292.05|289.65|0
1651144480000|2022-04-28 11:14:40|291.66|289.26|291.66|289.26|291.66|289.26|291.66|289.26|0
1651144490000|2022-04-28 11:14:50|291.47|289.07|291.66|289.26|291.66|289.26|291.47|289.07|0
1651144500000|2022-04-28 11:15:00|291.86|289.46|291.86|289.46|291.86|289.46|291.47|289.07|0
1651144510000|2022-04-28 11:15:10|291.66|289.26|291.66|289.26|291.66|289.26|291.66|289.26|0
1651144520000|2022-04-28 11:15:20|291.76|289.36|291.86|289.46|291.86|289.46|291.76|289.36|0
1651144530000|2022-04-28 11:15:30|291.85|289.45|292.05|289.65|292.05|289.65|291.85|289.45|0
1651144540000|2022-04-28 11:15:40|292.24|289.84|292.24|289.84|292.24|289.84|292.24|289.84|0
1651144550000|2022-04-28 11:15:50|292.35|289.95|292.63|290.23|292.63|290.23|292.35|289.95|0
1651144560000|2022-04-28 11:16:00|292.44|290.04|292.24|289.84|292.44|290.04|292.24|289.84|0
1651144570000|2022-04-28 11:16:10|292.15|289.75|292.05|289.65|292.24|289.84|292.05|289.65|0
1651144580000|2022-04-28 11:16:20|292.15|289.75|292.05|289.65|292.15|289.75|292.05|289.65|0
1651144590000|2022-04-28 11:16:30|292.24|289.84|292.35|289.95|292.44|290.04|292.24|289.84|0
1651144600000|2022-04-28 11:16:40|292.44|290.04|292.83|290.43|292.83|290.43|292.44|290.04|0
1651144620000|2022-04-28 11:17:00|292.74|290.34|292.63|290.23|292.74|290.34|292.63|290.23|0
1651144630000|2022-04-28 11:17:10|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1651144640000|2022-04-28 11:17:20|292.24|289.84|292.44|290.04|292.44|290.04|292.24|289.84|0
1651144650000|2022-04-28 11:17:30|292.63|290.23|292.44|290.04|292.63|290.23|292.44|290.04|0
1651144660000|2022-04-28 11:17:40|292.24|289.84|292.24|289.84|292.24|289.84|292.24|289.84|0
1651144670000|2022-04-28 11:17:50|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1651144680000|2022-04-28 11:18:00|291.66|289.26|291.85|289.45|291.85|289.45|291.46|289.06|0
1651144690000|2022-04-28 11:18:10|291.66|289.26|292.05|289.65|292.05|289.65|291.66|289.26|0
1651144700000|2022-04-28 11:18:20|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1651144710000|2022-04-28 11:18:30|291.66|289.26|292.24|289.84|292.24|289.84|291.66|289.26|0
1651144720000|2022-04-28 11:18:40|292.05|289.65|291.85|289.45|292.05|289.65|291.85|289.45|0
1651144730000|2022-04-28 11:18:50|291.66|289.26|291.85|289.45|291.85|289.45|291.66|289.26|0
1651144740000|2022-04-28 11:19:00|291.66|289.26|291.46|289.06|291.66|289.26|291.46|289.06|0
1651144760000|2022-04-28 11:19:20|291.66|289.26|291.85|289.45|291.85|289.45|291.66|289.26|0
1651144770000|2022-04-28 11:19:30|291.66|289.26|291.66|289.26|291.66|289.26|291.66|289.26|0
1651144780000|2022-04-28 11:19:40|291.46|289.06|291.66|289.26|291.66|289.26|291.46|289.06|0
1651144790000|2022-04-28 11:19:50|291.85|289.45|292.05|289.65|292.05|289.65|291.85|289.45|0
1651144800000|2022-04-28 11:20:00|291.85|289.45|291.85|289.45|291.85|289.45|291.66|289.26|0
1651144810000|2022-04-28 11:20:10|291.66|289.26|291.66|289.26|291.66|289.26|291.46|289.06|0
1651144820000|2022-04-28 11:20:20|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1651144850000|2022-04-28 11:20:50|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1651144860000|2022-04-28 11:21:00|292.05|289.65|292.24|289.84|292.24|289.84|292.05|289.65|0
1651144870000|2022-04-28 11:21:10|292.15|289.75|291.95|289.55|292.15|289.75|291.95|289.55|0
1651144880000|2022-04-28 11:21:20|292.05|289.65|292.24|289.84|292.24|289.84|292.05|289.65|0
1651144890000|2022-04-28 11:21:30|291.85|289.45|291.85|289.45|292.05|289.65|291.85|289.45|0
1651144900000|2022-04-28 11:21:40|292.05|289.65|292.05|289.65|292.05|289.65|292.05|289.65|0
1651144910000|2022-04-28 11:21:50|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1651144920000|2022-04-28 11:22:00|292.24|289.84|292.44|290.04|292.44|290.04|292.24|289.84|0
1651144930000|2022-04-28 11:22:10|292.63|290.23|292.63|290.23|292.63|290.23|292.54|290.14|0
1651144940000|2022-04-28 11:22:20|292.24|289.84|292.05|289.65|292.24|289.84|292.05|289.65|0
1651144950000|2022-04-28 11:22:30|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1651144960000|2022-04-28 11:22:40|291.66|289.26|291.46|289.06|291.66|289.26|291.46|289.06|0
1651144970000|2022-04-28 11:22:50|291.85|289.45|291.66|289.26|291.85|289.45|291.66|289.26|0
1651144980000|2022-04-28 11:23:00|291.76|289.36|291.85|289.45|291.85|289.45|291.76|289.36|0
1651144990000|2022-04-28 11:23:10|291.66|289.26|291.66|289.26|291.66|289.26|291.66|289.26|0
1651145000000|2022-04-28 11:23:20|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1651145020000|2022-04-28 11:23:40|291.66|289.26|291.46|289.06|291.66|289.26|291.46|289.06|0
1651145030000|2022-04-28 11:23:50|291.56|289.16|291.65|289.25|291.65|289.25|291.56|289.16|0
1651145040000|2022-04-28 11:24:00|292.04|289.64|292.24|289.84|292.24|289.84|292.04|289.64|0
1651145050000|2022-04-28 11:24:10|292.63|290.23|292.43|290.03|292.82|290.42|292.43|290.03|0
1651145060000|2022-04-28 11:24:20|292.24|289.84|292.54|290.14|292.54|290.14|292.24|289.84|0
1651145070000|2022-04-28 11:24:30|292.34|289.94|292.34|289.94|292.43|290.03|292.34|289.94|0
1651145080000|2022-04-28 11:24:40|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1651145090000|2022-04-28 11:24:50|292.43|290.03|292.24|289.84|292.43|290.03|292.24|289.84|0
1651145100000|2022-04-28 11:25:00|292.34|289.94|292.82|290.42|292.82|290.42|292.34|289.94|0
1651145110000|2022-04-28 11:25:10|292.63|290.23|292.63|290.23|292.73|290.33|292.63|290.23|0
1651145120000|2022-04-28 11:25:20|292.43|290.03|292.34|289.94|292.43|290.03|292.34|289.94|0
1651145130000|2022-04-28 11:25:30|292.43|290.03|292.34|289.94|292.43|290.03|292.24|289.84|0
1651145140000|2022-04-28 11:25:40|292.63|290.23|293.02|290.62|293.02|290.62|292.63|290.23|0
1651145150000|2022-04-28 11:25:50|293.21|290.81|293.41|291.01|293.41|291.01|293.21|290.81|0
1651145160000|2022-04-28 11:26:00|293.6|291.2|293.8|291.4|293.8|291.4|293.6|291.2|0
1651145170000|2022-04-28 11:26:10|293.71|291.31|293.8|291.4|294|291.6|293.71|291.31|0
1651145180000|2022-04-28 11:26:20|293.6|291.2|293.8|291.4|293.8|291.4|293.6|291.2|0
1651145190000|2022-04-28 11:26:30|293.6|291.2|293.51|291.11|293.6|291.2|293.51|291.11|0
1651145200000|2022-04-28 11:26:40|293.6|291.2|293.41|291.01|293.6|291.2|293.41|291.01|0
1651145210000|2022-04-28 11:26:50|292.63|290.23|292.82|290.42|292.82|290.42|292.63|290.23|0
1651145220000|2022-04-28 11:27:00|292.73|290.33|292.24|289.84|292.73|290.33|292.24|289.84|0
1651145230000|2022-04-28 11:27:10|291.85|289.45|291.85|289.45|291.85|289.45|291.65|289.25|0
1651145240000|2022-04-28 11:27:20|292.04|289.64|292.04|289.64|292.04|289.64|291.85|289.45|0
1651145250000|2022-04-28 11:27:30|292.24|289.84|292.43|290.03|292.43|290.03|292.24|289.84|0
1651145260000|2022-04-28 11:27:40|292.63|290.23|293.02|290.62|293.02|290.62|292.63|290.23|0
1651145270000|2022-04-28 11:27:50|293.21|290.81|293.21|290.81|293.21|290.81|293.02|290.62|0
1651145290000|2022-04-28 11:28:10|292.82|290.42|293.21|290.81|293.21|290.81|292.82|290.42|0
1651145300000|2022-04-28 11:28:20|293.41|291.01|293.21|290.81|293.41|291.01|293.12|290.72|0
1651145310000|2022-04-28 11:28:30|293.12|290.72|293.41|291.01|293.41|291.01|293.12|290.72|0
1651145330000|2022-04-28 11:28:50|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1651145340000|2022-04-28 11:29:00|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1651145350000|2022-04-28 11:29:10|293.41|291.01|293.7|291.3|293.7|291.3|293.41|291.01|0
1651145360000|2022-04-28 11:29:20|293.99|291.59|293.8|291.4|293.99|291.59|293.8|291.4|0
1651145370000|2022-04-28 11:29:30|293.99|291.59|294.19|291.79|294.19|291.79|293.99|291.59|0
1651145380000|2022-04-28 11:29:40|293.99|291.59|294.38|291.98|294.38|291.98|293.99|291.59|0
1651145390000|2022-04-28 11:29:50|294.78|292.38|294.38|291.98|294.78|292.38|294.38|291.98|0
1651145400000|2022-04-28 11:30:00|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1651145410000|2022-04-28 11:30:10|294.68|292.28|294.58|292.18|294.68|292.28|294.38|291.98|0
1651145420000|2022-04-28 11:30:20|294.38|291.98|294.19|291.79|294.38|291.98|294.19|291.79|0
1651145440000|2022-04-28 11:30:40|293.99|291.59|293.99|291.59|294.19|291.79|293.99|291.59|0
1651145450000|2022-04-28 11:30:50|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1651145460000|2022-04-28 11:31:00|293.99|291.59|293.99|291.59|293.99|291.59|293.99|291.59|0
1651145470000|2022-04-28 11:31:10|294.19|291.79|294.49|292.09|294.49|292.09|294.19|291.79|0
1651145480000|2022-04-28 11:31:20|294.58|292.18|294.78|292.38|294.78|292.38|294.58|292.18|0
1651145490000|2022-04-28 11:31:30|294.97|292.57|294.78|292.38|294.97|292.57|294.78|292.38|0
1651145500000|2022-04-28 11:31:40|294.88|292.48|294.78|292.38|294.88|292.48|294.78|292.38|0
1651145510000|2022-04-28 11:31:50|294.88|292.48|294.58|292.18|294.88|292.48|294.58|292.18|0
1651145520000|2022-04-28 11:32:00|294.68|292.28|294.29|291.89|294.68|292.28|294.29|291.89|0
1651145530000|2022-04-28 11:32:10|294.38|291.98|293.99|291.59|294.38|291.98|293.99|291.59|0
1651145540000|2022-04-28 11:32:20|293.9|291.5|294.38|291.98|294.38|291.98|293.9|291.5|0
1651145550000|2022-04-28 11:32:30|294.19|291.79|294.58|292.18|294.58|292.18|294.19|291.79|0
1651145560000|2022-04-28 11:32:40|294.48|292.08|294.38|291.98|294.58|292.18|294.38|291.98|0
1651145570000|2022-04-28 11:32:50|294.29|291.89|294.19|291.79|294.38|291.98|294.19|291.79|0
1651145580000|2022-04-28 11:33:00|294.38|291.98|294.09|291.69|294.38|291.98|294.09|291.69|0
1651145590000|2022-04-28 11:33:10|294.19|291.79|294.09|291.69|294.19|291.79|294.09|291.69|0
1651145600000|2022-04-28 11:33:20|294.19|291.79|294.38|291.98|294.38|291.98|294.19|291.79|0
1651145610000|2022-04-28 11:33:30|294.58|292.18|294.77|292.37|294.77|292.37|294.58|292.18|0
1651145620000|2022-04-28 11:33:40|294.58|292.18|294.58|292.18|294.68|292.28|294.58|292.18|0
1651145630000|2022-04-28 11:33:50|294.77|292.37|294.97|292.57|294.97|292.57|294.77|292.37|0
1651145640000|2022-04-28 11:34:00|294.88|292.48|295.36|292.96|295.36|292.96|294.88|292.48|0
1651145650000|2022-04-28 11:34:10|295.56|293.16|295.75|293.35|295.75|293.35|295.56|293.16|0
1651145660000|2022-04-28 11:34:20|295.86|293.46|295.86|293.46|295.86|293.46|295.75|293.35|0
1651145670000|2022-04-28 11:34:30|296.15|293.75|295.95|293.55|296.15|293.75|295.56|293.16|0
1651145680000|2022-04-28 11:34:40|295.75|293.35|295.95|293.55|295.95|293.55|295.75|293.35|0
1651145690000|2022-04-28 11:34:50|296.15|293.75|296.15|293.75|296.34|293.94|296.15|293.75|0
1651145700000|2022-04-28 11:35:00|296.34|293.94|296.15|293.75|296.34|293.94|296.15|293.75|0
1651145710000|2022-04-28 11:35:10|295.95|293.55|295.56|293.16|295.95|293.55|295.56|293.16|0
1651145720000|2022-04-28 11:35:20|295.75|293.35|296.05|293.65|296.05|293.65|295.56|293.16|0
1651145730000|2022-04-28 11:35:30|295.95|293.55|296.14|293.74|296.15|293.75|295.95|293.55|0
1651145740000|2022-04-28 11:35:40|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1651145750000|2022-04-28 11:35:50|296.34|293.94|296.14|293.74|296.64|294.24|296.14|293.74|0
1651145760000|2022-04-28 11:36:00|295.95|293.55|296.14|293.74|296.14|293.74|295.95|293.55|0
1651145770000|2022-04-28 11:36:10|296.05|293.65|295.56|293.16|296.05|293.65|295.56|293.16|0
1651145780000|2022-04-28 11:36:20|295.36|292.96|295.16|292.76|295.36|292.96|295.16|292.76|0
1651145790000|2022-04-28 11:36:30|295.56|293.16|296.14|293.74|296.14|293.74|295.56|293.16|0
1651145800000|2022-04-28 11:36:40|296.34|293.94|296.14|293.74|296.54|294.14|296.14|293.74|0
1651145810000|2022-04-28 11:36:50|296.73|294.33|296.34|293.94|296.73|294.33|296.34|293.94|0
1651145820000|2022-04-28 11:37:00|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1651145830000|2022-04-28 11:37:10|296.44|294.04|296.34|293.94|296.44|294.04|296.34|293.94|0
1651145840000|2022-04-28 11:37:20|296.54|294.14|296.34|293.94|296.54|294.14|296.34|293.94|0
1651145850000|2022-04-28 11:37:30|296.25|293.85|296.14|293.74|296.25|293.85|296.14|293.74|0
1651145860000|2022-04-28 11:37:40|295.95|293.55|295.56|293.16|295.95|293.55|295.56|293.16|0
1651145870000|2022-04-28 11:37:50|295.75|293.35|295.95|293.55|295.95|293.55|295.75|293.35|0
1651145880000|2022-04-28 11:38:00|296.14|293.74|295.95|293.55|296.14|293.74|295.95|293.55|0
1651145890000|2022-04-28 11:38:10|295.75|293.35|295.55|293.15|295.75|293.35|295.36|292.96|0
1651145900000|2022-04-28 11:38:20|295.75|293.35|295.95|293.55|295.95|293.55|295.75|293.35|0
1651145920000|2022-04-28 11:38:40|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1651145930000|2022-04-28 11:38:50|295.95|293.55|295.95|293.55|295.95|293.55|295.75|293.35|0
1651145940000|2022-04-28 11:39:00|296.05|293.65|296.14|293.74|296.14|293.74|296.05|293.65|0
1651145950000|2022-04-28 11:39:10|296.05|293.65|296.14|293.74|296.14|293.74|295.95|293.55|0
1651145960000|2022-04-28 11:39:20|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1651145970000|2022-04-28 11:39:30|295.85|293.45|295.75|293.35|295.85|293.45|295.75|293.35|0
1651145980000|2022-04-28 11:39:40|295.85|293.45|295.95|293.55|295.95|293.55|295.85|293.45|0
1651146000000|2022-04-28 11:40:00|296.05|293.65|296.14|293.74|296.14|293.74|296.05|293.65|0
1651146010000|2022-04-28 11:40:10|296.44|294.04|296.53|294.13|296.53|294.13|296.44|294.04|0
1651146020000|2022-04-28 11:40:20|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1651146030000|2022-04-28 11:40:30|295.85|293.45|295.95|293.55|295.95|293.55|295.85|293.45|0
1651146040000|2022-04-28 11:40:40|296.14|293.74|295.85|293.45|296.14|293.74|295.85|293.45|0
1651146050000|2022-04-28 11:40:50|295.75|293.35|295.55|293.15|295.75|293.35|295.55|293.15|0
1651146060000|2022-04-28 11:41:00|296.14|293.74|296.53|294.13|296.53|294.13|296.14|293.74|0
1651146080000|2022-04-28 11:41:20|296.14|293.74|295.95|293.55|296.34|293.94|295.95|293.55|0
1651146090000|2022-04-28 11:41:30|296.14|293.74|296.34|293.94|296.34|293.94|296.14|293.74|0
1651146100000|2022-04-28 11:41:40|296.24|293.84|296.34|293.94|296.34|293.94|296.14|293.74|0
1651146110000|2022-04-28 11:41:50|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1651146120000|2022-04-28 11:42:00|296.05|293.65|295.94|293.54|296.14|293.74|295.94|293.54|0
1651146130000|2022-04-28 11:42:10|295.75|293.35|295.85|293.45|295.85|293.45|295.75|293.35|0
1651146140000|2022-04-28 11:42:20|295.55|293.15|295.36|292.96|295.55|293.15|295.36|292.96|0
1651146150000|2022-04-28 11:42:30|295.55|293.15|295.36|292.96|295.55|293.15|295.36|292.96|0
1651146160000|2022-04-28 11:42:40|295.46|293.06|295.36|292.96|295.55|293.15|295.36|292.96|0
1651146170000|2022-04-28 11:42:50|295.55|293.15|295.75|293.35|295.94|293.54|295.55|293.15|0
1651146180000|2022-04-28 11:43:00|295.85|293.45|295.94|293.54|295.94|293.54|295.75|293.35|0
1651146190000|2022-04-28 11:43:10|295.75|293.35|295.94|293.54|295.94|293.54|295.55|293.15|0
1651146200000|2022-04-28 11:43:20|295.85|293.45|295.94|293.54|295.94|293.54|295.85|293.45|0
1651146210000|2022-04-28 11:43:30|295.75|293.35|295.75|293.35|295.75|293.35|295.55|293.15|0
1651146220000|2022-04-28 11:43:40|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1651146230000|2022-04-28 11:43:50|295.94|293.54|295.75|293.35|295.94|293.54|295.75|293.35|0
1651146240000|2022-04-28 11:44:00|295.55|293.15|295.36|292.96|295.55|293.15|295.36|292.96|0
1651146250000|2022-04-28 11:44:10|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1651146290000|2022-04-28 11:44:50|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1651146300000|2022-04-28 11:45:00|295.46|293.06|295.75|293.35|295.75|293.35|295.46|293.06|0
1651146310000|2022-04-28 11:45:10|295.55|293.15|295.35|292.95|295.55|293.15|295.35|292.95|0
1651146330000|2022-04-28 11:45:30|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1651146340000|2022-04-28 11:45:40|295.65|293.25|295.75|293.35|295.75|293.35|295.65|293.25|0
1651146360000|2022-04-28 11:46:00|295.55|293.15|295.35|292.95|295.55|293.15|295.35|292.95|0
1651146370000|2022-04-28 11:46:10|295.26|292.86|295.35|292.95|295.35|292.95|295.26|292.86|0
1651146380000|2022-04-28 11:46:20|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1651146390000|2022-04-28 11:46:30|294.57|292.17|294.18|291.78|294.57|292.17|293.98|291.58|0
1651146400000|2022-04-28 11:46:40|294.37|291.97|294.18|291.78|294.37|291.97|294.18|291.78|0
1651146420000|2022-04-28 11:47:00|294.08|291.68|293.98|291.58|294.18|291.78|293.98|291.58|0
1651146430000|2022-04-28 11:47:10|294.18|291.78|294.37|291.97|294.37|291.97|294.18|291.78|0
1651146440000|2022-04-28 11:47:20|294.18|291.78|294.57|292.17|294.57|292.17|294.18|291.78|0
1651146450000|2022-04-28 11:47:30|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1651146460000|2022-04-28 11:47:40|294.77|292.37|294.57|292.17|294.77|292.37|294.57|292.17|0
1651146470000|2022-04-28 11:47:50|294.37|291.97|293.98|291.58|294.37|291.97|293.98|291.58|0
1651146480000|2022-04-28 11:48:00|293.89|291.49|293.98|291.58|293.98|291.58|293.89|291.49|0
1651146490000|2022-04-28 11:48:10|293.89|291.49|293.89|291.49|293.89|291.49|293.89|291.49|0
1651146500000|2022-04-28 11:48:20|293.98|291.58|294.18|291.78|294.18|291.78|293.98|291.58|0
1651146510000|2022-04-28 11:48:30|294.37|291.97|295.16|292.76|295.16|292.76|294.37|291.97|0
1651146520000|2022-04-28 11:48:40|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1651146530000|2022-04-28 11:48:50|295.16|292.76|295.55|293.15|295.55|293.15|295.16|292.76|0
1651146540000|2022-04-28 11:49:00|295.35|292.95|295.16|292.76|295.35|292.95|295.16|292.76|0
1651146550000|2022-04-28 11:49:10|295.35|292.95|295.35|292.95|295.55|293.15|295.35|292.95|0
1651146560000|2022-04-28 11:49:20|295.55|293.15|295.74|293.34|295.74|293.34|295.35|292.95|0
1651146570000|2022-04-28 11:49:30|295.94|293.54|296.14|293.74|296.14|293.74|295.94|293.54|0
1651146580000|2022-04-28 11:49:40|296.24|293.84|296.33|293.93|296.33|293.93|296.24|293.84|0
1651146590000|2022-04-28 11:49:50|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1651146600000|2022-04-28 11:50:00|296.14|293.74|296.33|293.93|296.33|293.93|295.94|293.54|0
1651146610000|2022-04-28 11:50:10|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1651146620000|2022-04-28 11:50:20|295.74|293.34|295.55|293.15|295.74|293.34|295.55|293.15|0
1651146630000|2022-04-28 11:50:30|295.74|293.34|295.74|293.34|295.74|293.34|295.55|293.15|0
1651146640000|2022-04-28 11:50:40|295.55|293.15|294.96|292.56|295.55|293.15|294.76|292.36|0
1651146650000|2022-04-28 11:50:50|294.76|292.36|294.96|292.56|294.96|292.56|294.76|292.36|0
1651146660000|2022-04-28 11:51:00|294.57|292.17|294.76|292.36|294.76|292.36|294.57|292.17|0
1651146670000|2022-04-28 11:51:10|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1651146690000|2022-04-28 11:51:30|294.76|292.36|294.57|292.17|294.96|292.56|294.57|292.17|0
1651146700000|2022-04-28 11:51:40|294.76|292.36|295.15|292.75|295.15|292.75|294.76|292.36|0
1651146710000|2022-04-28 11:51:50|295.26|292.86|295.35|292.95|295.35|292.95|295.15|292.75|0
1651146720000|2022-04-28 11:52:00|295.55|293.15|295.35|292.95|295.55|293.15|295.35|292.95|0
1651146730000|2022-04-28 11:52:10|295.55|293.15|295.55|293.15|295.55|293.15|295.35|292.95|0
1651146740000|2022-04-28 11:52:20|296.13|293.73|296.13|293.73|296.13|293.73|295.94|293.54|0
1651146750000|2022-04-28 11:52:30|296.33|293.93|295.74|293.34|296.33|293.93|295.26|292.86|0
1651146760000|2022-04-28 11:52:40|295.65|293.25|295.94|293.54|295.94|293.54|295.65|293.25|0
1651146770000|2022-04-28 11:52:50|296.13|293.73|296.13|293.73|296.13|293.73|295.94|293.54|0
1651146780000|2022-04-28 11:53:00|296.33|293.93|296.33|293.93|296.53|294.13|296.33|293.93|0
1651146790000|2022-04-28 11:53:10|296.92|294.52|297.31|294.91|297.31|294.91|296.92|294.52|0
1651146800000|2022-04-28 11:53:20|297.12|294.72|296.72|294.32|297.12|294.72|296.72|294.32|0
1651146810000|2022-04-28 11:53:30|296.92|294.52|297.31|294.91|297.31|294.91|296.92|294.52|0
1651146820000|2022-04-28 11:53:40|297.12|294.72|297.41|295.01|297.41|295.01|297.12|294.72|0
1651146830000|2022-04-28 11:53:50|297.51|295.11|297.71|295.31|297.71|295.31|297.51|295.11|0
1651146840000|2022-04-28 11:54:00|297.51|295.11|297.31|294.91|297.51|295.11|297.31|294.91|0
1651146850000|2022-04-28 11:54:10|297.12|294.72|297.31|294.91|297.31|294.91|297.12|294.72|0
1651146860000|2022-04-28 11:54:20|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1651146880000|2022-04-28 11:54:40|297.71|295.31|297.51|295.11|297.71|295.31|297.51|295.11|0
1651146890000|2022-04-28 11:54:50|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1651146900000|2022-04-28 11:55:00|297.51|295.11|297.7|295.3|297.7|295.3|297.41|295.01|0
1651146910000|2022-04-28 11:55:10|297.9|295.5|297.7|295.3|297.9|295.5|297.7|295.3|0
1651146920000|2022-04-28 11:55:20|297.9|295.5|297.7|295.3|297.9|295.5|297.7|295.3|0
1651146930000|2022-04-28 11:55:30|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1651146940000|2022-04-28 11:55:40|297.9|295.5|298.1|295.7|298.1|295.7|297.9|295.5|0
1651146950000|2022-04-28 11:55:50|298|295.6|298.1|295.7|298.1|295.7|298|295.6|0
1651146960000|2022-04-28 11:56:00|297.9|295.5|298.49|296.09|298.49|296.09|297.9|295.5|0
1651146970000|2022-04-28 11:56:10|298.69|296.29|298.4|296|298.69|296.29|298.4|296|0
1651146980000|2022-04-28 11:56:20|298.49|296.09|298.69|296.29|298.69|296.29|298.49|296.09|0
1651146990000|2022-04-28 11:56:30|298.89|296.49|298.89|296.49|298.89|296.49|298.69|296.29|0
1651147000000|2022-04-28 11:56:40|298.79|296.39|298.89|296.49|298.89|296.49|298.79|296.39|0
1651147010000|2022-04-28 11:56:50|298.49|296.09|298.49|296.09|298.69|296.29|298.29|295.89|0
1651147020000|2022-04-28 11:57:00|298.69|296.29|298.89|296.49|298.89|296.49|298.69|296.29|0
1651147030000|2022-04-28 11:57:10|298.88|296.48|299.28|296.88|299.28|296.88|298.88|296.48|0
1651147040000|2022-04-28 11:57:20|299.67|297.27|299.67|297.27|299.67|297.27|299.67|297.27|0
1651147050000|2022-04-28 11:57:30|299.48|297.08|299.87|297.47|299.87|297.47|299.48|297.08|0
1651147060000|2022-04-28 11:57:40|299.67|297.27|299.78|297.38|299.78|297.38|299.67|297.27|0
1651147070000|2022-04-28 11:57:50|299.87|297.47|299.67|297.27|299.87|297.47|299.67|297.27|0
1651147080000|2022-04-28 11:58:00|299.87|297.47|300.07|297.67|300.07|297.67|299.87|297.47|0
1651147090000|2022-04-28 11:58:10|300.27|297.87|300.27|297.87|300.27|297.87|300.27|297.87|0
1651147100000|2022-04-28 11:58:20|300.07|297.67|299.87|297.47|300.07|297.67|299.87|297.47|0
1651147110000|2022-04-28 11:58:30|300.07|297.67|299.97|297.57|300.07|297.67|299.97|297.57|0
1651147120000|2022-04-28 11:58:40|299.87|297.47|299.67|297.27|299.87|297.47|299.58|297.18|0
1651147130000|2022-04-28 11:58:50|299.48|297.08|299.67|297.27|299.67|297.27|299.48|297.08|0
1651147140000|2022-04-28 11:59:00|299.58|297.18|299.48|297.08|299.67|297.27|299.48|297.08|0
1651147150000|2022-04-28 11:59:10|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1651147160000|2022-04-28 11:59:20|299.18|296.78|298.88|296.48|299.18|296.78|298.88|296.48|0
1651147170000|2022-04-28 11:59:30|298.69|296.29|298.69|296.29|298.69|296.29|298.69|296.29|0
1651147180000|2022-04-28 11:59:40|298.88|296.48|298.49|296.09|298.88|296.48|298.49|296.09|0
1651147190000|2022-04-28 11:59:50|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1651147200000|2022-04-28 12:00:00|298.49|296.09|299.28|296.88|299.28|296.88|298.39|295.99|0
1651147210000|2022-04-28 12:00:10|298.88|296.48|298.79|296.39|298.88|296.48|298.79|296.39|0
1651147220000|2022-04-28 12:00:20|298.88|296.48|298.88|296.48|299.08|296.68|298.88|296.48|0
1651147230000|2022-04-28 12:00:30|299.08|296.68|298.88|296.48|299.08|296.68|298.88|296.48|0
1651147240000|2022-04-28 12:00:40|298.69|296.29|298.69|296.29|298.69|296.29|298.49|296.09|0
1651147250000|2022-04-28 12:00:50|298.88|296.48|299.08|296.68|299.28|296.88|298.88|296.48|0
1651147260000|2022-04-28 12:01:00|299.28|296.88|298.69|296.29|299.28|296.88|298.69|296.29|0
1651147270000|2022-04-28 12:01:10|298.49|296.09|298.88|296.48|298.88|296.48|298.49|296.09|0
1651147280000|2022-04-28 12:01:20|298.69|296.29|299.67|297.27|299.67|297.27|298.69|296.29|0
1651147290000|2022-04-28 12:01:30|299.47|297.07|299.28|296.88|299.47|297.07|299.28|296.88|0
1651147300000|2022-04-28 12:01:40|299.47|297.07|299.47|297.07|299.47|297.07|299.47|297.07|0
1651147310000|2022-04-28 12:01:50|299.67|297.27|299.87|297.47|299.87|297.47|299.67|297.27|0
1651147320000|2022-04-28 12:02:00|299.77|297.37|299.77|297.37|299.77|297.37|299.67|297.27|0
1651147330000|2022-04-28 12:02:10|299.87|297.47|299.67|297.27|299.87|297.47|299.67|297.27|0
1651147340000|2022-04-28 12:02:20|299.47|297.07|298.68|296.28|299.67|297.27|298.68|296.28|0
1651147350000|2022-04-28 12:02:30|298.49|296.09|298.09|295.69|298.49|296.09|298.09|295.69|0
1651147360000|2022-04-28 12:02:40|298.29|295.89|298.49|296.09|298.68|296.28|298.29|295.89|0
1651147370000|2022-04-28 12:02:50|298.59|296.19|298.29|295.89|298.59|296.19|298.29|295.89|0
1651147380000|2022-04-28 12:03:00|298.49|296.09|298.49|296.09|298.49|296.09|298.29|295.89|0
1651147400000|2022-04-28 12:03:20|298.59|296.19|298.39|295.99|298.59|296.19|298.29|295.89|0
1651147410000|2022-04-28 12:03:30|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1651147420000|2022-04-28 12:03:40|297.9|295.5|297.8|295.4|297.9|295.5|297.5|295.1|0
1651147430000|2022-04-28 12:03:50|297.9|295.5|298.49|296.09|298.49|296.09|297.7|295.3|0
1651147440000|2022-04-28 12:04:00|298.39|295.99|298.29|295.89|298.49|296.09|298.29|295.89|0
1651147450000|2022-04-28 12:04:10|298.09|295.69|298.29|295.89|298.29|295.89|298.09|295.69|0
1651147460000|2022-04-28 12:04:20|298.49|296.09|299.27|296.87|299.27|296.87|298.49|296.09|0
1651147470000|2022-04-28 12:04:30|299.18|296.78|299.27|296.87|299.27|296.87|299.18|296.78|0
1651147480000|2022-04-28 12:04:40|299.38|296.98|299.27|296.87|299.38|296.98|299.27|296.87|0
1651147490000|2022-04-28 12:04:50|299.47|297.07|299.77|297.37|299.77|297.37|299.47|297.07|0
1651147500000|2022-04-28 12:05:00|299.87|297.47|299.67|297.27|299.87|297.47|299.47|297.07|0
1651147510000|2022-04-28 12:05:10|299.87|297.47|299.87|297.47|300.06|297.66|299.87|297.47|0
1651147520000|2022-04-28 12:05:20|299.67|297.27|299.77|297.37|299.77|297.37|299.67|297.27|0
1651147530000|2022-04-28 12:05:30|299.67|297.27|299.87|297.47|299.87|297.47|299.67|297.27|0
1651147540000|2022-04-28 12:05:40|300.06|297.66|300.06|297.66|300.06|297.66|300.06|297.66|0
1651147550000|2022-04-28 12:05:50|300.85|298.45|300.85|298.45|300.85|298.45|300.66|298.26|0
1651147560000|2022-04-28 12:06:00|300.66|298.26|300.85|298.45|300.85|298.45|300.66|298.26|0
1651147570000|2022-04-28 12:06:10|300.66|298.26|300.66|298.26|300.66|298.26|300.46|298.06|0
1651147580000|2022-04-28 12:06:20|300.56|298.16|300.66|298.26|300.66|298.26|300.46|298.06|0
1651147590000|2022-04-28 12:06:30|300.46|298.06|300.56|298.16|300.66|298.26|300.46|298.06|0
1651147600000|2022-04-28 12:06:40|300.66|298.26|301.05|298.65|301.25|298.85|300.66|298.26|0
1651147610000|2022-04-28 12:06:50|300.96|298.56|300.66|298.26|300.96|298.56|300.66|298.26|0
1651147620000|2022-04-28 12:07:00|300.76|298.36|300.85|298.45|300.85|298.45|300.66|298.26|0
1651147630000|2022-04-28 12:07:10|300.66|298.26|300.06|297.66|300.66|298.26|300.06|297.66|0
1651147640000|2022-04-28 12:07:20|299.97|297.57|300.26|297.86|300.26|297.86|299.97|297.57|0
1651147650000|2022-04-28 12:07:30|300.06|297.66|300.26|297.86|300.26|297.86|300.06|297.66|0
1651147660000|2022-04-28 12:07:40|300.06|297.66|300.06|297.66|300.26|297.86|300.06|297.66|0
1651147670000|2022-04-28 12:07:50|300.26|297.86|300.76|298.36|300.76|298.36|300.26|297.86|0
1651147680000|2022-04-28 12:08:00|300.65|298.25|300.56|298.16|300.65|298.25|300.46|298.06|0
1651147690000|2022-04-28 12:08:10|300.46|298.06|300.46|298.06|300.46|298.06|300.46|298.06|0
1651147700000|2022-04-28 12:08:20|300.65|298.25|300.65|298.25|300.85|298.45|300.65|298.25|0
1651147710000|2022-04-28 12:08:30|300.46|298.06|300.85|298.45|300.85|298.45|300.46|298.06|0
1651147720000|2022-04-28 12:08:40|300.76|298.36|300.65|298.25|300.76|298.36|300.65|298.25|0
1651147730000|2022-04-28 12:08:50|300.26|297.86|299.86|297.46|300.26|297.86|299.86|297.46|0
1651147740000|2022-04-28 12:09:00|300.26|297.86|300.46|298.06|300.46|298.06|300.26|297.86|0
1651147750000|2022-04-28 12:09:10|300.65|298.25|300.56|298.16|300.65|298.25|300.56|298.16|0
1651147760000|2022-04-28 12:09:20|300.46|298.06|300.26|297.86|300.46|298.06|300.26|297.86|0
1651147770000|2022-04-28 12:09:30|300.46|298.06|300.26|297.86|300.46|298.06|300.26|297.86|0
1651147780000|2022-04-28 12:09:40|300.06|297.66|300.16|297.76|300.16|297.76|299.86|297.46|0
1651147790000|2022-04-28 12:09:50|300.26|297.86|300.16|297.76|300.26|297.86|300.16|297.76|0
1651147800000|2022-04-28 12:10:00|300.26|297.86|300.46|298.06|300.46|298.06|300.26|297.86|0
1651147810000|2022-04-28 12:10:10|300.65|298.25|300.85|298.45|300.85|298.45|300.46|298.06|0
1651147820000|2022-04-28 12:10:20|301.05|298.65|301.44|299.04|301.44|299.04|301.05|298.65|0
1651147830000|2022-04-28 12:10:30|301.25|298.85|300.65|298.25|301.25|298.85|300.65|298.25|0
1651147840000|2022-04-28 12:10:40|300.85|298.45|301.05|298.65|301.05|298.65|300.65|298.25|0
1651147850000|2022-04-28 12:10:50|301.44|299.04|300.85|298.45|301.44|299.04|300.85|298.45|0
1651147860000|2022-04-28 12:11:00|301.05|298.65|300.65|298.25|301.05|298.65|300.65|298.25|0
1651147870000|2022-04-28 12:11:10|300.46|298.06|300.76|298.36|300.85|298.45|300.46|298.06|0
1651147880000|2022-04-28 12:11:20|300.65|298.25|301.25|298.85|301.25|298.85|300.65|298.25|0
1651147890000|2022-04-28 12:11:30|301.44|299.04|301.25|298.85|301.44|299.04|301.25|298.85|0
1651147900000|2022-04-28 12:11:40|301.64|299.24|302.04|299.64|302.04|299.64|301.64|299.24|0
1651147910000|2022-04-28 12:11:50|302.24|299.84|302.04|299.64|302.24|299.84|302.04|299.64|0
1651147920000|2022-04-28 12:12:00|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1651147930000|2022-04-28 12:12:10|301.64|299.24|301.64|299.24|301.64|299.24|301.64|299.24|0
1651147940000|2022-04-28 12:12:20|301.74|299.34|301.64|299.24|301.74|299.34|301.64|299.24|0
1651147950000|2022-04-28 12:12:30|301.84|299.44|301.64|299.24|301.84|299.44|301.64|299.24|0
1651147960000|2022-04-28 12:12:40|301.84|299.44|301.94|299.54|302.04|299.64|301.84|299.44|0
1651147970000|2022-04-28 12:12:50|301.84|299.44|301.84|299.44|301.84|299.44|301.74|299.34|0
1651147980000|2022-04-28 12:13:00|301.64|299.24|301.24|298.84|301.64|299.24|301.24|298.84|0
1651147990000|2022-04-28 12:13:10|301.15|298.75|301.24|298.84|301.44|299.04|301.15|298.75|0
1651148000000|2022-04-28 12:13:20|301.44|299.04|301.44|299.04|301.64|299.24|301.44|299.04|0
1651148010000|2022-04-28 12:13:30|301.64|299.24|301.44|299.04|301.64|299.24|301.44|299.04|0
1651148020000|2022-04-28 12:13:40|301.54|299.14|301.44|299.04|301.64|299.24|301.44|299.04|0
1651148030000|2022-04-28 12:13:50|301.84|299.44|301.74|299.34|301.84|299.44|301.64|299.24|0
1651148040000|2022-04-28 12:14:00|301.84|299.44|301.84|299.44|301.84|299.44|301.74|299.34|0
1651148050000|2022-04-28 12:14:10|302.04|299.64|301.64|299.24|302.04|299.64|301.64|299.24|0
1651148060000|2022-04-28 12:14:20|301.84|299.44|302.43|300.03|302.43|300.03|301.84|299.44|0
1651148070000|2022-04-28 12:14:30|302.63|300.23|302.93|300.53|303.13|300.73|302.63|300.23|0
1651148080000|2022-04-28 12:14:40|302.83|300.43|302.63|300.23|302.83|300.43|302.63|300.23|0
1651148090000|2022-04-28 12:14:50|302.43|300.03|302.63|300.23|302.63|300.23|302.43|300.03|0
1651148100000|2022-04-28 12:15:00|302.83|300.43|303.22|300.82|303.22|300.82|302.83|300.43|0
1651148110000|2022-04-28 12:15:10|302.43|300.03|302.63|300.23|302.73|300.33|302.43|300.03|0
1651148120000|2022-04-28 12:15:20|303.03|300.63|303.03|300.63|303.03|300.63|303.03|300.63|0
1651148130000|2022-04-28 12:15:30|302.83|300.43|302.63|300.23|302.83|300.43|302.63|300.23|0
1651148140000|2022-04-28 12:15:40|302.43|300.03|302.23|299.83|302.43|300.03|302.23|299.83|0
1651148150000|2022-04-28 12:15:50|302.43|300.03|302.43|300.03|302.43|300.03|302.43|300.03|0
1651148160000|2022-04-28 12:16:00|302.34|299.94|302.34|299.94|302.34|299.94|302.34|299.94|0
1651148170000|2022-04-28 12:16:10|302.23|299.83|302.03|299.63|302.43|300.03|302.03|299.63|0
1651148180000|2022-04-28 12:16:20|301.84|299.44|301.84|299.44|302.03|299.63|301.84|299.44|0
1651148190000|2022-04-28 12:16:30|301.94|299.54|301.84|299.44|301.94|299.54|301.84|299.44|0
1651148200000|2022-04-28 12:16:40|301.64|299.24|301.64|299.24|301.74|299.34|301.64|299.24|0
1651148210000|2022-04-28 12:16:50|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1651148220000|2022-04-28 12:17:00|302.03|299.63|301.44|299.04|302.03|299.63|301.44|299.04|0
1651148230000|2022-04-28 12:17:10|301.04|298.64|301.24|298.84|301.34|298.94|301.04|298.64|0
1651148240000|2022-04-28 12:17:20|301.15|298.75|301.15|298.75|301.15|298.75|301.15|298.75|0
1651148250000|2022-04-28 12:17:30|301.04|298.64|301.24|298.84|301.24|298.84|301.04|298.64|0
1651148260000|2022-04-28 12:17:40|301.44|299.04|301.44|299.04|301.44|299.04|301.44|299.04|0
1651148270000|2022-04-28 12:17:50|301.24|298.84|301.44|299.04|301.44|299.04|301.04|298.64|0
1651148280000|2022-04-28 12:18:00|301.15|298.75|301.04|298.64|301.24|298.84|301.04|298.64|0
1651148290000|2022-04-28 12:18:10|300.85|298.45|300.65|298.25|300.85|298.45|300.65|298.25|0
1651148300000|2022-04-28 12:18:20|300.85|298.45|300.65|298.25|300.85|298.45|300.65|298.25|0
1651148310000|2022-04-28 12:18:30|300.75|298.35|300.45|298.05|300.75|298.35|300.45|298.05|0
1651148320000|2022-04-28 12:18:40|300.85|298.45|300.85|298.45|300.95|298.55|300.85|298.45|0
1651148330000|2022-04-28 12:18:50|301.24|298.84|301.24|298.84|301.24|298.84|301.04|298.64|0
1651148340000|2022-04-28 12:19:00|301.04|298.64|301.04|298.64|301.04|298.64|301.04|298.64|0
1651148350000|2022-04-28 12:19:10|300.85|298.45|300.85|298.45|301.04|298.64|300.85|298.45|0
1651148360000|2022-04-28 12:19:20|301.04|298.64|300.75|298.35|301.04|298.64|300.65|298.25|0
1651148370000|2022-04-28 12:19:30|301.04|298.64|301.04|298.64|301.04|298.64|301.04|298.64|0
1651148380000|2022-04-28 12:19:40|300.85|298.45|301.04|298.64|301.04|298.64|300.65|298.25|0
1651148390000|2022-04-28 12:19:50|301.24|298.84|301.15|298.75|301.24|298.84|301.15|298.75|0
1651148400000|2022-04-28 12:20:00|301.04|298.64|300.84|298.44|301.24|298.84|300.45|298.05|0
1651148410000|2022-04-28 12:20:10|300.95|298.55|300.65|298.25|300.95|298.55|300.65|298.25|0
1651148420000|2022-04-28 12:20:20|300.84|298.44|301.24|298.84|301.24|298.84|300.65|298.25|0
1651148430000|2022-04-28 12:20:30|301.15|298.75|301.24|298.84|301.24|298.84|301.15|298.75|0
1651148440000|2022-04-28 12:20:40|301.15|298.75|301.04|298.64|301.24|298.84|301.04|298.64|0
1651148450000|2022-04-28 12:20:50|301.44|299.04|301.24|298.84|301.44|299.04|301.24|298.84|0
1651148460000|2022-04-28 12:21:00|301.14|298.74|300.84|298.44|301.14|298.74|300.84|298.44|0
1651148470000|2022-04-28 12:21:10|300.45|298.05|300.25|297.85|300.45|298.05|300.25|297.85|0
1651148480000|2022-04-28 12:21:20|300.45|298.05|300.16|297.76|300.45|298.05|300.16|297.76|0
1651148490000|2022-04-28 12:21:30|300.45|298.05|300.55|298.15|300.55|298.15|300.45|298.05|0
1651148500000|2022-04-28 12:21:40|300.65|298.25|300.25|297.85|300.65|298.25|300.25|297.85|0
1651148510000|2022-04-28 12:21:50|300.45|298.05|300.25|297.85|300.45|298.05|300.25|297.85|0
1651148520000|2022-04-28 12:22:00|300.05|297.65|299.86|297.46|300.05|297.65|299.66|297.26|0
1651148530000|2022-04-28 12:22:10|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1651148540000|2022-04-28 12:22:20|299.86|297.46|299.86|297.46|299.86|297.46|299.66|297.26|0
1651148550000|2022-04-28 12:22:30|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1651148560000|2022-04-28 12:22:40|299.46|297.06|299.46|297.06|299.46|297.06|299.46|297.06|0
1651148570000|2022-04-28 12:22:50|299.26|296.86|299.46|297.06|299.46|297.06|299.26|296.86|0
1651148580000|2022-04-28 12:23:00|299.07|296.67|299.07|296.67|299.26|296.86|299.07|296.67|0
1651148590000|2022-04-28 12:23:10|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1651148600000|2022-04-28 12:23:20|299.07|296.67|298.87|296.47|299.26|296.86|298.87|296.47|0
1651148610000|2022-04-28 12:23:30|298.67|296.27|298.67|296.27|298.67|296.27|298.47|296.07|0
1651148620000|2022-04-28 12:23:40|298.87|296.47|299.07|296.67|299.17|296.77|298.87|296.47|0
1651148630000|2022-04-28 12:23:50|299.46|297.06|299.46|297.06|299.46|297.06|299.46|297.06|0
1651148640000|2022-04-28 12:24:00|299.66|297.26|299.26|296.86|299.66|297.26|299.26|296.86|0
1651148650000|2022-04-28 12:24:10|299.07|296.67|298.67|296.27|299.07|296.67|298.67|296.27|0
1651148660000|2022-04-28 12:24:20|298.47|296.07|299.07|296.67|299.07|296.67|298.47|296.07|0
1651148670000|2022-04-28 12:24:30|299.26|296.86|299.26|296.86|299.26|296.86|299.26|296.86|0
1651148680000|2022-04-28 12:24:40|299.07|296.67|299.17|296.77|299.26|296.86|299.07|296.67|0
1651148690000|2022-04-28 12:24:50|299.26|296.86|298.67|296.27|299.26|296.86|298.67|296.27|0
1651148700000|2022-04-28 12:25:00|298.38|295.98|298.28|295.88|298.58|296.18|298.28|295.88|0
1651148710000|2022-04-28 12:25:10|298.47|296.07|298.47|296.07|298.47|296.07|298.28|295.88|0
1651148720000|2022-04-28 12:25:20|298.67|296.27|299.06|296.66|299.06|296.66|298.67|296.27|0
1651148730000|2022-04-28 12:25:30|299.26|296.86|299.26|296.86|299.26|296.86|299.26|296.86|0
1651148740000|2022-04-28 12:25:40|299.46|297.06|299.46|297.06|299.46|297.06|299.46|297.06|0
1651148750000|2022-04-28 12:25:50|299.66|297.26|299.56|297.16|299.66|297.26|299.56|297.16|0
1651148760000|2022-04-28 12:26:00|299.66|297.26|299.46|297.06|299.66|297.26|299.46|297.06|0
1651148770000|2022-04-28 12:26:10|299.66|297.26|299.85|297.45|300.05|297.65|299.66|297.26|0
1651148780000|2022-04-28 12:26:20|300.05|297.65|299.96|297.56|300.05|297.65|299.85|297.45|0
1651148790000|2022-04-28 12:26:30|300.05|297.65|300.05|297.65|300.05|297.65|300.05|297.65|0
1651148800000|2022-04-28 12:26:40|300.25|297.85|300.45|298.05|300.45|298.05|300.25|297.85|0
1651148810000|2022-04-28 12:26:50|300.25|297.85|300.64|298.24|300.64|298.24|300.25|297.85|0
1651148820000|2022-04-28 12:27:00|300.45|298.05|300.25|297.85|300.45|298.05|300.25|297.85|0
1651148830000|2022-04-28 12:27:10|299.85|297.45|299.85|297.45|300.05|297.65|299.85|297.45|0
1651148840000|2022-04-28 12:27:20|299.46|297.06|299.46|297.06|299.46|297.06|299.46|297.06|0
1651148850000|2022-04-28 12:27:30|299.36|296.96|299.46|297.06|299.46|297.06|299.36|296.96|0
1651148860000|2022-04-28 12:27:40|299.36|296.96|299.26|296.86|299.36|296.96|299.26|296.86|0
1651148870000|2022-04-28 12:27:50|299.66|297.26|300.64|298.24|300.64|298.24|299.66|297.26|0
1651148880000|2022-04-28 12:28:00|301.34|298.94|301.63|299.23|301.83|299.43|301.34|298.94|0
1651148890000|2022-04-28 12:28:10|301.43|299.03|301.43|299.03|301.43|299.03|301.24|298.84|0
1651148900000|2022-04-28 12:28:20|301.24|298.84|301.24|298.84|301.24|298.84|301.24|298.84|0
1651148910000|2022-04-28 12:28:30|301.04|298.64|301.43|299.03|301.43|299.03|301.04|298.64|0
1651148920000|2022-04-28 12:28:40|301.24|298.84|301.24|298.84|301.24|298.84|301.04|298.64|0
1651148930000|2022-04-28 12:28:50|301.34|298.94|301.54|299.14|301.63|299.23|301.34|298.94|0
1651148940000|2022-04-28 12:29:00|301.43|299.03|301.43|299.03|301.43|299.03|301.43|299.03|0
1651148950000|2022-04-28 12:29:10|301.63|299.23|302.03|299.63|302.03|299.63|301.63|299.23|0
1651148960000|2022-04-28 12:29:20|301.93|299.53|301.93|299.53|301.93|299.53|301.83|299.43|0
1651148970000|2022-04-28 12:29:30|302.22|299.82|302.62|300.22|302.62|300.22|302.22|299.82|0
1651148980000|2022-04-28 12:29:40|303.02|300.62|302.82|300.42|303.02|300.62|302.82|300.42|0
1651148990000|2022-04-28 12:29:50|302.42|300.02|303.12|300.72|303.12|300.72|302.42|300.02|0
1651149000000|2022-04-28 12:30:00|303.52|301.12|304.21|301.81|304.21|301.81|303.52|301.12|0
1651149010000|2022-04-28 12:30:10|304.71|302.31|306|303.6|306|303.6|304.71|302.31|0
1651149020000|2022-04-28 12:30:20|305.8|303.4|306.5|304.1|306.8|304.4|305.8|303.4|0
1651149030000|2022-04-28 12:30:30|307.19|304.79|305.9|303.5|307.19|304.79|305.9|303.5|0
1651149040000|2022-04-28 12:30:40|306.9|304.5|307|304.6|307|304.6|306|303.6|0
1651149050000|2022-04-28 12:30:50|307.1|304.7|306.99|304.59|307.39|304.99|306.99|304.59|0
1651149060000|2022-04-28 12:31:00|306.7|304.3|307.59|305.19|307.59|305.19|306.7|304.3|0
1651149070000|2022-04-28 12:31:10|307.79|305.39|306.99|304.59|307.79|305.39|306.8|304.4|0
1651149080000|2022-04-28 12:31:20|306.9|304.5|306.99|304.59|306.99|304.59|306.9|304.5|0
1651149090000|2022-04-28 12:31:30|307.19|304.79|305.2|302.8|307.19|304.79|305.2|302.8|0
1651149100000|2022-04-28 12:31:40|304.6|302.2|306.2|303.8|306.2|303.8|304.6|302.2|0
1651149110000|2022-04-28 12:31:50|306.6|304.2|306.6|304.2|306.79|304.39|306.5|304.1|0
1651149120000|2022-04-28 12:32:00|306|303.6|305.8|303.4|306|303.6|305.2|302.8|0
1651149130000|2022-04-28 12:32:10|306|303.6|304.41|302.01|306|303.6|304.41|302.01|0
1651149140000|2022-04-28 12:32:20|304.51|302.11|304.01|301.61|304.6|302.2|304.01|301.61|0
1651149150000|2022-04-28 12:32:30|304.8|302.4|305.6|303.2|305.6|303.2|304.8|302.4|0
1651149160000|2022-04-28 12:32:40|305.2|302.8|305.8|303.4|305.8|303.4|305.2|302.8|0
1651149170000|2022-04-28 12:32:50|305.6|303.2|305.4|303|305.6|303.2|305.4|303|0
1651149180000|2022-04-28 12:33:00|305|302.6|305|302.6|305.2|302.8|304.8|302.4|0
1651149190000|2022-04-28 12:33:10|304.8|302.4|305.2|302.8|305.2|302.8|304.8|302.4|0
1651149200000|2022-04-28 12:33:20|305|302.6|306.4|304|306.4|304|305|302.6|0
1651149210000|2022-04-28 12:33:30|306.79|304.39|306.7|304.3|307.1|304.7|306.7|304.3|0
1651149220000|2022-04-28 12:33:40|305.8|303.4|304.6|302.2|305.8|303.4|304.6|302.2|0
1651149230000|2022-04-28 12:33:50|305.6|303.2|305.8|303.4|306.2|303.8|305.6|303.2|0
1651149240000|2022-04-28 12:34:00|305.2|302.8|305.2|302.8|305.6|303.2|305.2|302.8|0
1651149250000|2022-04-28 12:34:10|304.8|302.4|305.4|303|305.4|303|304.8|302.4|0
1651149260000|2022-04-28 12:34:20|305.2|302.8|305.2|302.8|305.6|303.2|305.2|302.8|0
1651149270000|2022-04-28 12:34:30|305|302.6|305.7|303.3|305.7|303.3|305|302.6|0
1651149280000|2022-04-28 12:34:40|305.6|303.2|307.19|304.79|307.19|304.79|305.6|303.2|0
1651149290000|2022-04-28 12:34:50|307.59|305.19|307.5|305.1|307.59|305.19|307.39|304.99|0
1651149300000|2022-04-28 12:35:00|306.79|304.39|306.59|304.19|306.79|304.39|306.19|303.79|0
1651149310000|2022-04-28 12:35:10|307.19|304.79|306.79|304.39|307.19|304.79|306.59|304.19|0
1651149320000|2022-04-28 12:35:20|306.99|304.59|307.39|304.99|307.39|304.99|306.99|304.59|0
1651149330000|2022-04-28 12:35:30|307.99|305.59|307.59|305.19|307.99|305.59|307.59|305.19|0
1651149340000|2022-04-28 12:35:40|307.5|305.1|308.19|305.79|308.19|305.79|307.39|304.99|0
1651149350000|2022-04-28 12:35:50|309.39|306.99|309.19|306.79|309.79|307.39|309.19|306.79|0
1651149360000|2022-04-28 12:36:00|309.39|306.99|308.99|306.59|309.39|306.99|308.79|306.39|0
1651149370000|2022-04-28 12:36:10|309.19|306.79|308.39|305.99|309.19|306.79|308.39|305.99|0
1651149380000|2022-04-28 12:36:20|307.99|305.59|307.19|304.79|307.99|305.59|307.19|304.79|0
1651149390000|2022-04-28 12:36:30|306.99|304.59|306.9|304.5|307.19|304.79|306.9|304.5|0
1651149400000|2022-04-28 12:36:40|306.79|304.39|307.59|305.19|307.59|305.19|306.79|304.39|0
1651149410000|2022-04-28 12:36:50|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1651149420000|2022-04-28 12:37:00|307.59|305.19|306.79|304.39|307.59|305.19|306.79|304.39|0
1651149430000|2022-04-28 12:37:10|306.59|304.19|305.8|303.4|306.59|304.19|305.8|303.4|0
1651149440000|2022-04-28 12:37:20|305.6|303.2|305.4|303|305.99|303.59|305.4|303|0
1651149450000|2022-04-28 12:37:30|305.2|302.8|305.2|302.8|305.3|302.9|305|302.6|0
1651149460000|2022-04-28 12:37:40|305.6|303.2|305.2|302.8|305.6|303.2|305|302.6|0
1651149470000|2022-04-28 12:37:50|305|302.6|305|302.6|305|302.6|305|302.6|0
1651149480000|2022-04-28 12:38:00|305.2|302.8|304.8|302.4|305.2|302.8|304.8|302.4|0
1651149490000|2022-04-28 12:38:10|304.4|302|304.4|302|304.51|302.11|304.31|301.91|0
1651149500000|2022-04-28 12:38:20|304.2|301.8|304.2|301.8|304.4|302|304.2|301.8|0
1651149510000|2022-04-28 12:38:30|304|301.6|304|301.6|304.2|301.8|304|301.6|0
1651149520000|2022-04-28 12:38:40|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1651149530000|2022-04-28 12:38:50|304|301.6|303.61|301.21|304|301.6|303.61|301.21|0
1651149540000|2022-04-28 12:39:00|303.91|301.51|304.2|301.8|304.2|301.8|303.81|301.41|0
1651149550000|2022-04-28 12:39:10|304.4|302|304|301.6|304.4|302|304|301.6|0
1651149570000|2022-04-28 12:39:30|304.2|301.8|304.11|301.71|304.2|301.8|304.11|301.71|0
1651149580000|2022-04-28 12:39:40|303.81|301.41|301.62|299.22|303.81|301.41|301.62|299.22|0
1651149590000|2022-04-28 12:39:50|301.23|298.83|302.02|299.62|302.02|299.62|301.23|298.83|0
1651149600000|2022-04-28 12:40:00|301.62|299.22|301.82|299.42|302.42|300.02|301.43|299.03|0
1651149610000|2022-04-28 12:40:10|302.22|299.82|301.82|299.42|302.22|299.82|301.82|299.42|0
1651149620000|2022-04-28 12:40:20|301.62|299.22|301.43|299.03|301.62|299.22|301.43|299.03|0
1651149630000|2022-04-28 12:40:30|301.33|298.93|301.43|299.03|301.62|299.22|301.33|298.93|0
1651149640000|2022-04-28 12:40:40|301.23|298.83|301.03|298.63|301.23|298.83|300.83|298.43|0
1651149650000|2022-04-28 12:40:50|300.83|298.43|300.63|298.23|301.03|298.63|300.63|298.23|0
1651149660000|2022-04-28 12:41:00|300.24|297.84|299.65|297.25|300.24|297.84|299.65|297.25|0
1651149670000|2022-04-28 12:41:10|300.04|297.64|299.45|297.05|300.04|297.64|299.45|297.05|0
1651149680000|2022-04-28 12:41:20|299.06|296.66|298.07|295.67|299.06|296.66|298.07|295.67|0
1651149690000|2022-04-28 12:41:30|297.78|295.38|297.68|295.28|297.87|295.47|297.68|295.28|0
1651149700000|2022-04-28 12:41:40|297.28|294.88|297.48|295.08|297.48|295.08|297.28|294.88|0
1651149710000|2022-04-28 12:41:50|297.39|294.99|297.09|294.69|297.39|294.99|297.09|294.69|0
1651149720000|2022-04-28 12:42:00|296.5|294.1|296.89|294.49|297.28|294.88|296.5|294.1|0
1651149730000|2022-04-28 12:42:10|297.09|294.69|297.87|295.47|297.87|295.47|297.09|294.69|0
1651149740000|2022-04-28 12:42:20|298.07|295.67|297.48|295.08|298.07|295.67|297.28|294.88|0
1651149750000|2022-04-28 12:42:30|297.38|294.98|298.27|295.87|298.27|295.87|297.38|294.98|0
1651149760000|2022-04-28 12:42:40|298.07|295.67|297.87|295.47|298.27|295.87|297.87|295.47|0
1651149770000|2022-04-28 12:42:50|297.68|295.28|297.68|295.28|297.68|295.28|297.68|295.28|0
1651149790000|2022-04-28 12:43:10|297.97|295.57|298.27|295.87|298.27|295.87|297.97|295.57|0
1651149800000|2022-04-28 12:43:20|299.05|296.65|298.86|296.46|299.05|296.65|298.46|296.06|0
1651149810000|2022-04-28 12:43:30|298.76|296.36|298.66|296.26|298.86|296.46|298.66|296.26|0
1651149820000|2022-04-28 12:43:40|298.86|296.46|299.25|296.85|299.25|296.85|298.86|296.46|0
1651149830000|2022-04-28 12:43:50|299.45|297.05|299.84|297.44|299.84|297.44|299.45|297.05|0
1651149850000|2022-04-28 12:44:10|299.65|297.25|300.04|297.64|300.04|297.64|299.65|297.25|0
1651149860000|2022-04-28 12:44:20|300.24|297.84|300.04|297.64|300.24|297.84|300.04|297.64|0
1651149870000|2022-04-28 12:44:30|300.63|298.23|300.04|297.64|300.63|298.23|299.84|297.44|0
1651149880000|2022-04-28 12:44:40|300.24|297.84|299.84|297.44|300.24|297.84|299.64|297.24|0
1651149890000|2022-04-28 12:44:50|299.64|297.24|299.45|297.05|299.64|297.24|299.45|297.05|0
1651149900000|2022-04-28 12:45:00|299.64|297.24|300.04|297.64|300.04|297.64|299.55|297.15|0
1651149910000|2022-04-28 12:45:10|300.43|298.03|300.24|297.84|300.43|298.03|300.24|297.84|0
1651149920000|2022-04-28 12:45:20|300.63|298.23|300.83|298.43|300.83|298.43|300.63|298.23|0
1651149930000|2022-04-28 12:45:30|301.03|298.63|300.63|298.23|301.03|298.63|300.63|298.23|0
1651149940000|2022-04-28 12:45:40|300.73|298.33|300.63|298.23|300.73|298.33|300.43|298.03|0
1651149950000|2022-04-28 12:45:50|300.43|298.03|300.83|298.43|301.22|298.82|300.43|298.03|0
1651149960000|2022-04-28 12:46:00|301.22|298.82|301.03|298.63|301.22|298.82|301.03|298.63|0
1651149970000|2022-04-28 12:46:10|300.83|298.43|300.24|297.84|300.83|298.43|300.04|297.64|0
1651149980000|2022-04-28 12:46:20|300.63|298.23|301.03|298.63|301.03|298.63|300.63|298.23|0
1651149990000|2022-04-28 12:46:30|301.22|298.82|301.82|299.42|301.82|299.42|301.22|298.82|0
1651150000000|2022-04-28 12:46:40|301.72|299.32|300.83|298.43|301.72|299.32|300.83|298.43|0
1651150010000|2022-04-28 12:46:50|300.63|298.23|300.83|298.43|300.83|298.43|300.63|298.23|0
1651150020000|2022-04-28 12:47:00|301.42|299.02|301.22|298.82|301.42|299.02|301.22|298.82|0
1651150030000|2022-04-28 12:47:10|301.42|299.02|301.62|299.22|301.62|299.22|301.42|299.02|0
1651150040000|2022-04-28 12:47:20|301.42|299.02|301.42|299.02|301.62|299.22|301.42|299.02|0
1651150050000|2022-04-28 12:47:30|301.62|299.22|301.22|298.82|301.62|299.22|301.22|298.82|0
1651150060000|2022-04-28 12:47:40|302.02|299.62|301.82|299.42|302.02|299.62|301.82|299.42|0
1651150070000|2022-04-28 12:47:50|301.62|299.22|302.61|300.21|302.61|300.21|301.42|299.02|0
1651150080000|2022-04-28 12:48:00|302.41|300.01|303.01|300.61|303.01|300.61|302.41|300.01|0
1651150090000|2022-04-28 12:48:10|302.61|300.21|302.61|300.21|302.61|300.21|302.41|300.01|0
1651150100000|2022-04-28 12:48:20|302.41|300.01|302.61|300.21|302.81|300.41|302.41|300.01|0
1651150110000|2022-04-28 12:48:30|302.81|300.41|303.01|300.61|303.01|300.61|302.81|300.41|0
1651150120000|2022-04-28 12:48:40|302.61|300.21|302.41|300.01|302.61|300.21|302.41|300.01|0
1651150130000|2022-04-28 12:48:50|303.01|300.61|303.6|301.2|303.6|301.2|303.01|300.61|0
1651150140000|2022-04-28 12:49:00|303.4|301|303.2|300.8|303.51|301.11|303.2|300.8|0
1651150150000|2022-04-28 12:49:10|303.4|301|304|301.6|304|301.6|303.4|301|0
1651150160000|2022-04-28 12:49:20|303.8|301.4|304|301.6|304|301.6|303.6|301.2|0
1651150170000|2022-04-28 12:49:30|304.2|301.8|304.2|301.8|304.2|301.8|304|301.6|0
1651150180000|2022-04-28 12:49:40|304.59|302.19|305.19|302.79|305.19|302.79|304.59|302.19|0
1651150190000|2022-04-28 12:49:50|304.99|302.59|305.19|302.79|305.19|302.79|304.99|302.59|0
1651150200000|2022-04-28 12:50:00|305.59|303.19|305.59|303.19|305.59|303.19|305.39|302.99|0
1651150210000|2022-04-28 12:50:10|305.79|303.39|305.79|303.39|305.79|303.39|305.59|303.19|0
1651150220000|2022-04-28 12:50:20|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1651150230000|2022-04-28 12:50:30|306.39|303.99|305.99|303.59|306.39|303.99|305.99|303.59|0
1651150240000|2022-04-28 12:50:40|306.19|303.79|306.58|304.18|306.58|304.18|306.19|303.79|0
1651150250000|2022-04-28 12:50:50|306.78|304.38|307.18|304.78|307.18|304.78|306.78|304.38|0
1651150260000|2022-04-28 12:51:00|307.38|304.98|307.18|304.78|307.38|304.98|307.18|304.78|0
1651150270000|2022-04-28 12:51:10|306.58|304.18|307.18|304.78|307.18|304.78|306.58|304.18|0
1651150280000|2022-04-28 12:51:20|308.18|305.78|308.78|306.38|308.78|306.38|308.18|305.78|0
1651150290000|2022-04-28 12:51:30|308.58|306.18|308.98|306.58|308.98|306.58|308.58|306.18|0
1651150300000|2022-04-28 12:51:40|308.78|306.38|308.78|306.38|308.98|306.58|308.78|306.38|0
1651150310000|2022-04-28 12:51:50|308.98|306.58|308.98|306.58|309.18|306.78|308.98|306.58|0
1651150320000|2022-04-28 12:52:00|308.78|306.38|309.58|307.18|309.58|307.18|308.78|306.38|0
1651150330000|2022-04-28 12:52:10|309.78|307.38|309.18|306.78|309.78|307.38|309.18|306.78|0
1651150340000|2022-04-28 12:52:20|309.38|306.98|308.98|306.58|309.38|306.98|308.98|306.58|0
1651150350000|2022-04-28 12:52:30|308.78|306.38|308.78|306.38|309.18|306.78|308.78|306.38|0
1651150360000|2022-04-28 12:52:40|308.88|306.48|308.78|306.38|308.98|306.58|308.78|306.38|0
1651150370000|2022-04-28 12:52:50|309.18|306.78|310.18|307.78|310.18|307.78|309.18|306.78|0
1651150380000|2022-04-28 12:53:00|309.98|307.58|309.38|306.98|309.98|307.58|309.38|306.98|0
1651150390000|2022-04-28 12:53:10|309.98|307.58|310.38|307.98|310.38|307.98|309.98|307.58|0
1651150400000|2022-04-28 12:53:20|310.78|308.38|310.49|308.09|310.78|308.38|310.49|308.09|0
1651150410000|2022-04-28 12:53:30|310.38|307.98|311.18|308.78|311.18|308.78|310.38|307.98|0
1651150420000|2022-04-28 12:53:40|311.38|308.98|311.09|308.69|311.38|308.98|311.09|308.69|0
1651150430000|2022-04-28 12:53:50|310.58|308.18|310.18|307.78|310.78|308.38|310.18|307.78|0
1651150440000|2022-04-28 12:54:00|310.58|308.18|310.98|308.58|310.98|308.58|310.58|308.18|0
1651150450000|2022-04-28 12:54:10|311.18|308.78|310.78|308.38|311.18|308.78|310.78|308.38|0
1651150460000|2022-04-28 12:54:20|310.98|308.58|310.38|307.98|310.98|308.58|310.38|307.98|0
1651150470000|2022-04-28 12:54:30|310.28|307.88|310.18|307.78|310.38|307.98|310.18|307.78|0
1651150480000|2022-04-28 12:54:40|309.98|307.58|309.98|307.58|309.98|307.58|309.78|307.38|0
1651150490000|2022-04-28 12:54:50|310.18|307.78|309.98|307.58|310.18|307.78|309.98|307.58|0
1651150500000|2022-04-28 12:55:00|310.38|307.98|310.58|308.18|310.58|308.18|309.98|307.58|0
1651150510000|2022-04-28 12:55:10|310.38|307.98|310.58|308.18|310.58|308.18|310.38|307.98|0
1651150520000|2022-04-28 12:55:20|310.38|307.98|310.69|308.29|310.78|308.38|310.38|307.98|0
1651150530000|2022-04-28 12:55:30|310.78|308.38|311.38|308.98|311.38|308.98|310.78|308.38|0
1651150540000|2022-04-28 12:55:40|311.58|309.18|311.29|308.89|311.58|309.18|311.29|308.89|0
1651150550000|2022-04-28 12:55:50|310.98|308.58|311.38|308.98|312.19|309.79|310.98|308.58|0
1651150560000|2022-04-28 12:56:00|311.18|308.78|310.58|308.18|311.18|308.78|310.58|308.18|0
1651150570000|2022-04-28 12:56:10|310.78|308.38|310.58|308.18|310.78|308.38|310.58|308.18|0
1651150580000|2022-04-28 12:56:20|310.38|307.98|310.18|307.78|310.38|307.98|310.18|307.78|0
1651150590000|2022-04-28 12:56:30|310.08|307.68|309.98|307.58|310.18|307.78|309.98|307.58|0
1651150600000|2022-04-28 12:56:40|310.18|307.78|308.98|306.58|310.18|307.78|308.98|306.58|0
1651150610000|2022-04-28 12:56:50|308.78|306.38|309.18|306.78|309.18|306.78|308.58|306.18|0
1651150620000|2022-04-28 12:57:00|308.98|306.58|308.98|306.58|308.98|306.58|308.78|306.38|0
1651150630000|2022-04-28 12:57:10|309.18|306.78|309.38|306.98|309.58|307.18|309.18|306.78|0
1651150640000|2022-04-28 12:57:20|309.58|307.18|309.98|307.58|309.98|307.58|309.58|307.18|0
1651150650000|2022-04-28 12:57:30|309.78|307.38|309.38|306.98|309.78|307.38|309.38|306.98|0
1651150660000|2022-04-28 12:57:40|309.78|307.38|309.78|307.38|309.98|307.58|309.78|307.38|0
1651150670000|2022-04-28 12:57:50|309.58|307.18|309.18|306.78|309.58|307.18|309.18|306.78|0
1651150680000|2022-04-28 12:58:00|309.38|306.98|309.78|307.38|309.78|307.38|309.38|306.98|0
1651150690000|2022-04-28 12:58:10|309.88|307.48|309.78|307.38|309.98|307.58|309.78|307.38|0
1651150700000|2022-04-28 12:58:20|309.58|307.18|309.58|307.18|309.58|307.18|309.38|306.98|0
1651150710000|2022-04-28 12:58:30|309.68|307.28|309.38|306.98|309.68|307.28|309.38|306.98|0
1651150720000|2022-04-28 12:58:40|308.98|306.58|308.98|306.58|309.18|306.78|308.98|306.58|0
1651150730000|2022-04-28 12:58:50|309.18|306.78|309.18|306.78|309.38|306.98|309.18|306.78|0
1651150740000|2022-04-28 12:59:00|308.98|306.58|309.18|306.78|309.18|306.78|308.98|306.58|0
1651150750000|2022-04-28 12:59:10|309.38|306.98|308.98|306.58|309.38|306.98|308.98|306.58|0
1651150760000|2022-04-28 12:59:20|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1651150770000|2022-04-28 12:59:30|308.98|306.58|308.38|305.98|308.98|306.58|308.38|305.98|0
1651150780000|2022-04-28 12:59:40|308.58|306.18|308.78|306.38|308.78|306.38|308.58|306.18|0
1651150790000|2022-04-28 12:59:50|308.58|306.18|308.38|305.98|308.78|306.38|308.38|305.98|0
1651150800000|2022-04-28 13:00:00|308.78|306.38|309.38|306.98|309.68|307.28|308.78|306.38|0
1651150810000|2022-04-28 13:00:10|308.98|306.58|308.58|306.18|309.18|306.78|308.58|306.18|0
1651150820000|2022-04-28 13:00:20|309.18|306.78|309.98|307.58|310.18|307.78|309.18|306.78|0
1651150830000|2022-04-28 13:00:30|309.58|307.18|308.98|306.58|309.58|307.18|308.98|306.58|0
1651150840000|2022-04-28 13:00:40|308.78|306.38|308.38|305.98|308.78|306.38|308.38|305.98|0
1651150850000|2022-04-28 13:00:50|307.98|305.58|307.58|305.18|307.98|305.58|307.58|305.18|0
1651150860000|2022-04-28 13:01:00|307.48|305.08|306.78|304.38|307.48|305.08|306.78|304.38|0
1651150870000|2022-04-28 13:01:10|306.98|304.58|307.18|304.78|307.18|304.78|306.78|304.38|0
1651150880000|2022-04-28 13:01:20|306.68|304.28|306.98|304.58|306.98|304.58|306.58|304.18|0
1651150890000|2022-04-28 13:01:30|307.18|304.78|307.38|304.98|307.38|304.98|307.18|304.78|0
1651150900000|2022-04-28 13:01:40|307.28|304.88|307.78|305.38|307.78|305.38|307.28|304.88|0
1651150910000|2022-04-28 13:01:50|307.38|304.98|306.98|304.58|307.38|304.98|306.98|304.58|0
1651150920000|2022-04-28 13:02:00|307.38|304.98|306.58|304.18|307.38|304.98|306.58|304.18|0
1651150930000|2022-04-28 13:02:10|306.38|303.98|306.18|303.78|306.38|303.98|306.18|303.78|0
1651150940000|2022-04-28 13:02:20|305.98|303.58|306.18|303.78|306.18|303.78|305.98|303.58|0
1651150950000|2022-04-28 13:02:30|306.38|303.98|306.08|303.68|306.48|304.08|306.08|303.68|0
1651150960000|2022-04-28 13:02:40|305.78|303.38|306.18|303.78|306.18|303.78|305.78|303.38|0
1651150970000|2022-04-28 13:02:50|306.38|303.98|306.48|304.08|306.48|304.08|306.18|303.78|0
1651150980000|2022-04-28 13:03:00|306.38|303.98|307.18|304.78|307.18|304.78|306.28|303.88|0
1651150990000|2022-04-28 13:03:10|306.78|304.38|306.38|303.98|306.98|304.58|306.38|303.98|0
1651151000000|2022-04-28 13:03:20|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1651151010000|2022-04-28 13:03:30|306.38|303.98|306.98|304.58|306.98|304.58|306.38|303.98|0
1651151020000|2022-04-28 13:03:40|307.18|304.78|306.98|304.58|307.18|304.78|306.98|304.58|0
1651151030000|2022-04-28 13:03:50|306.78|304.38|306.98|304.58|306.98|304.58|306.78|304.38|0
1651151040000|2022-04-28 13:04:00|306.78|304.38|306.38|303.98|306.78|304.38|306.38|303.98|0
1651151050000|2022-04-28 13:04:10|306.58|304.18|306.98|304.58|306.98|304.58|306.58|304.18|0
1651151060000|2022-04-28 13:04:20|306.78|304.38|307.48|305.08|307.48|305.08|306.78|304.38|0
1651151070000|2022-04-28 13:04:30|307.97|305.57|307.77|305.37|307.97|305.57|307.77|305.37|0
1651151080000|2022-04-28 13:04:40|307.57|305.17|307.97|305.57|307.97|305.57|307.37|304.97|0
1651151090000|2022-04-28 13:04:50|307.88|305.48|308.17|305.77|308.17|305.77|307.88|305.48|0
1651151100000|2022-04-28 13:05:00|307.97|305.57|307.77|305.37|307.97|305.57|307.77|305.37|0
1651151110000|2022-04-28 13:05:10|307.57|305.17|307.57|305.17|307.77|305.37|307.57|305.17|0
1651151120000|2022-04-28 13:05:20|307.97|305.57|307.17|304.77|307.97|305.57|307.17|304.77|0
1651151130000|2022-04-28 13:05:30|306.97|304.57|306.77|304.37|306.97|304.57|306.58|304.18|0
1651151140000|2022-04-28 13:05:40|306.68|304.28|306.38|303.98|306.68|304.28|306.38|303.98|0
1651151150000|2022-04-28 13:05:50|306.18|303.78|306.38|303.98|306.38|303.98|306.18|303.78|0
1651151160000|2022-04-28 13:06:00|306.18|303.78|306.38|303.98|306.58|304.18|306.18|303.78|0
1651151170000|2022-04-28 13:06:10|305.98|303.58|305.78|303.38|305.98|303.58|305.58|303.18|0
1651151180000|2022-04-28 13:06:20|305.58|303.18|305.38|302.98|305.58|303.18|305.38|302.98|0
1651151190000|2022-04-28 13:06:30|305.18|302.78|304.98|302.58|305.18|302.78|304.98|302.58|0
1651151200000|2022-04-28 13:06:40|304.78|302.38|304.78|302.38|304.78|302.38|304.58|302.18|0
1651151210000|2022-04-28 13:06:50|305.18|302.78|305.58|303.18|305.58|303.18|305.18|302.78|0
1651151220000|2022-04-28 13:07:00|305.78|303.38|304.98|302.58|305.98|303.58|304.98|302.58|0
1651151230000|2022-04-28 13:07:10|304.78|302.38|304.58|302.18|304.78|302.38|304.58|302.18|0
1651151240000|2022-04-28 13:07:20|304.38|301.98|304.98|302.58|304.98|302.58|304.38|301.98|0
1651151250000|2022-04-28 13:07:30|304.78|302.38|305.38|302.98|305.58|303.18|304.78|302.38|0
1651151260000|2022-04-28 13:07:40|305.58|303.18|305.18|302.78|305.58|303.18|305.18|302.78|0
1651151270000|2022-04-28 13:07:50|304.98|302.58|304.78|302.38|304.98|302.58|304.78|302.38|0
1651151280000|2022-04-28 13:08:00|304.58|302.18|304.38|301.98|304.69|302.29|304.38|301.98|0
1651151290000|2022-04-28 13:08:10|305.18|302.78|305.58|303.18|305.58|303.18|305.18|302.78|0
1651151300000|2022-04-28 13:08:20|305.38|302.98|305.58|303.18|305.58|303.18|305.38|302.98|0
1651151310000|2022-04-28 13:08:30|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1651151320000|2022-04-28 13:08:40|305.18|302.78|305.38|302.98|305.38|302.98|305.18|302.78|0
1651151330000|2022-04-28 13:08:50|305.28|302.88|305.18|302.78|305.28|302.88|305.18|302.78|0
1651151340000|2022-04-28 13:09:00|305.08|302.68|305.38|302.98|305.38|302.98|304.98|302.58|0
1651151350000|2022-04-28 13:09:10|305.08|302.68|304.78|302.38|305.08|302.68|304.58|302.18|0
1651151360000|2022-04-28 13:09:20|305.18|302.78|305.58|303.18|305.58|303.18|305.18|302.78|0
1651151370000|2022-04-28 13:09:30|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1651151380000|2022-04-28 13:09:40|305.58|303.18|304.98|302.58|305.58|303.18|304.98|302.58|0
1651151390000|2022-04-28 13:09:50|304.78|302.38|304.98|302.58|304.98|302.58|304.69|302.29|0
1651151400000|2022-04-28 13:10:00|305.18|302.78|305.38|302.98|305.38|302.98|305.18|302.78|0
1651151410000|2022-04-28 13:10:10|305.58|303.18|305.58|303.18|305.68|303.28|305.58|303.18|0
1651151420000|2022-04-28 13:10:20|305.38|302.98|305.78|303.38|305.78|303.38|305.38|302.98|0
1651151430000|2022-04-28 13:10:30|305.88|303.48|305.58|303.18|305.88|303.48|305.58|303.18|0
1651151440000|2022-04-28 13:10:40|305.97|303.57|306.17|303.77|306.17|303.77|305.97|303.57|0
1651151450000|2022-04-28 13:10:50|306.37|303.97|306.57|304.17|306.57|304.17|306.37|303.97|0
1651151460000|2022-04-28 13:11:00|306.37|303.97|305.97|303.57|306.77|304.37|305.97|303.57|0
1651151470000|2022-04-28 13:11:10|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1651151480000|2022-04-28 13:11:20|306.17|303.77|306.17|303.77|306.17|303.77|305.97|303.57|0
1651151490000|2022-04-28 13:11:30|306.28|303.88|305.97|303.57|306.28|303.88|305.97|303.57|0
1651151500000|2022-04-28 13:11:40|306.08|303.68|306.17|303.77|306.37|303.97|306.08|303.68|0
1651151510000|2022-04-28 13:11:50|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1651151520000|2022-04-28 13:12:00|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1651151530000|2022-04-28 13:12:10|305.97|303.57|305.77|303.37|305.97|303.57|305.77|303.37|0
1651151540000|2022-04-28 13:12:20|305.58|303.18|305.48|303.08|305.58|303.18|305.48|303.08|0
1651151550000|2022-04-28 13:12:30|305.58|303.18|305.38|302.98|305.77|303.37|305.38|302.98|0
1651151560000|2022-04-28 13:12:40|305.28|302.88|305.18|302.78|305.28|302.88|304.98|302.58|0
1651151570000|2022-04-28 13:12:50|304.98|302.58|304.78|302.38|304.98|302.58|304.78|302.38|0
1651151580000|2022-04-28 13:13:00|304.68|302.28|304.78|302.38|304.98|302.58|304.68|302.28|0
1651151590000|2022-04-28 13:13:10|305.57|303.17|305.48|303.08|305.57|303.17|305.28|302.88|0
1651151600000|2022-04-28 13:13:20|305.77|303.37|305.68|303.28|305.77|303.37|305.68|303.28|0
1651151610000|2022-04-28 13:13:30|305.97|303.57|305.77|303.37|305.97|303.57|305.77|303.37|0
1651151620000|2022-04-28 13:13:40|305.97|303.57|306.17|303.77|306.17|303.77|305.97|303.57|0
1651151630000|2022-04-28 13:13:50|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1651151640000|2022-04-28 13:14:00|306.57|304.17|306.87|304.47|306.87|304.47|306.57|304.17|0
1651151650000|2022-04-28 13:14:10|306.97|304.57|306.97|304.57|307.57|305.17|306.97|304.57|0
1651151660000|2022-04-28 13:14:20|307.07|304.67|307.17|304.77|307.17|304.77|306.97|304.57|0
1651151670000|2022-04-28 13:14:30|307.37|304.97|307.37|304.97|307.37|304.97|307.17|304.77|0
1651151680000|2022-04-28 13:14:40|307.17|304.77|306.97|304.57|307.17|304.77|306.97|304.57|0
1651151690000|2022-04-28 13:14:50|307.17|304.77|307.57|305.17|307.57|305.17|307.17|304.77|0
1651151700000|2022-04-28 13:15:00|307.37|304.97|307.17|304.77|307.57|305.17|307.17|304.77|0
1651151710000|2022-04-28 13:15:10|307.37|304.97|306.97|304.57|307.37|304.97|306.97|304.57|0
1651151720000|2022-04-28 13:15:20|306.77|304.37|306.67|304.27|306.87|304.47|306.67|304.27|0
1651151730000|2022-04-28 13:15:30|307.17|304.77|307.37|304.97|307.57|305.17|307.17|304.77|0
1651151740000|2022-04-28 13:15:40|307.17|304.77|307.17|304.77|307.37|304.97|307.17|304.77|0
1651151750000|2022-04-28 13:15:50|306.97|304.57|307.57|305.17|307.57|305.17|306.97|304.57|0
1651151760000|2022-04-28 13:16:00|307.77|305.37|307.57|305.17|308.37|305.97|307.57|305.17|0
1651151770000|2022-04-28 13:16:10|307.37|304.97|306.37|303.97|307.67|305.27|306.37|303.97|0
1651151780000|2022-04-28 13:16:20|306.77|304.37|306.17|303.77|306.77|304.37|306.17|303.77|0
1651151790000|2022-04-28 13:16:30|306.27|303.87|305.17|302.77|306.27|303.87|305.17|302.77|0
1651151800000|2022-04-28 13:16:40|304.98|302.58|305.28|302.88|305.28|302.88|304.98|302.58|0
1651151810000|2022-04-28 13:16:50|305.48|303.08|305.97|303.57|305.97|303.57|305.48|303.08|0
1651151820000|2022-04-28 13:17:00|305.57|303.17|304.98|302.58|305.57|303.17|304.98|302.58|0
1651151830000|2022-04-28 13:17:10|305.17|302.77|304.98|302.58|305.17|302.77|304.88|302.48|0
1651151840000|2022-04-28 13:17:20|305.17|302.77|304.97|302.57|305.17|302.77|304.97|302.57|0
1651151850000|2022-04-28 13:17:30|304.78|302.38|304.97|302.57|304.97|302.57|304.78|302.38|0
1651151860000|2022-04-28 13:17:40|304.78|302.38|305.17|302.77|305.17|302.77|304.78|302.38|0
1651151870000|2022-04-28 13:17:50|304.97|302.57|304.78|302.38|304.97|302.57|304.78|302.38|0
1651151880000|2022-04-28 13:18:00|304.58|302.18|303.78|301.38|304.58|302.18|303.78|301.38|0
1651151890000|2022-04-28 13:18:10|303.58|301.18|303.38|300.98|303.58|301.18|302.99|300.59|0
1651151910000|2022-04-28 13:18:30|303.58|301.18|303.58|301.18|303.58|301.18|303.38|300.98|0
1651151930000|2022-04-28 13:18:50|303.38|300.98|303.38|300.98|303.58|301.18|303.38|300.98|0
1651151940000|2022-04-28 13:19:00|303.78|301.38|303.19|300.79|303.78|301.38|302.99|300.59|0
1651151950000|2022-04-28 13:19:10|302.99|300.59|303.38|300.98|303.38|300.98|302.99|300.59|0
1651151960000|2022-04-28 13:19:20|303.58|301.18|303.38|300.98|303.58|301.18|303.38|300.98|0
1651151970000|2022-04-28 13:19:30|303.19|300.79|303.58|301.18|303.58|301.18|303.19|300.79|0
1651151980000|2022-04-28 13:19:40|303.49|301.09|303.58|301.18|303.58|301.18|303.49|301.09|0
1651151990000|2022-04-28 13:19:50|303.69|301.29|303.78|301.38|303.78|301.38|303.58|301.18|0
1651152000000|2022-04-28 13:20:00|303.58|301.18|303.38|300.98|303.58|301.18|303.19|300.79|0
1651152010000|2022-04-28 13:20:10|303.19|300.79|303.78|301.38|303.78|301.38|303.19|300.79|0
1651152020000|2022-04-28 13:20:20|303.98|301.58|303.78|301.38|304.18|301.78|303.78|301.38|0
1651152030000|2022-04-28 13:20:30|303.58|301.18|302.99|300.59|303.58|301.18|302.99|300.59|0
1651152040000|2022-04-28 13:20:40|303.09|300.69|303.78|301.38|303.78|301.38|303.09|300.69|0
1651152050000|2022-04-28 13:20:50|304.18|301.78|303.78|301.38|304.18|301.78|303.78|301.38|0
1651152060000|2022-04-28 13:21:00|303.58|301.18|303.38|300.98|303.78|301.38|303.38|300.98|0
1651152070000|2022-04-28 13:21:10|303.58|301.18|303.38|300.98|303.58|301.18|303.38|300.98|0
1651152090000|2022-04-28 13:21:30|303.29|300.89|302.39|299.99|303.29|300.89|302.39|299.99|0
1651152100000|2022-04-28 13:21:40|302.59|300.19|302.19|299.79|302.59|300.19|302.19|299.79|0
1651152110000|2022-04-28 13:21:50|302.59|300.19|302.99|300.59|302.99|300.59|302.59|300.19|0
1651152120000|2022-04-28 13:22:00|302.79|300.39|303.38|300.98|303.38|300.98|302.79|300.39|0
1651152130000|2022-04-28 13:22:10|303.18|300.78|303.58|301.18|303.58|301.18|303.18|300.78|0
1651152140000|2022-04-28 13:22:20|303.38|300.98|303.38|300.98|303.49|301.09|303.18|300.78|0
1651152150000|2022-04-28 13:22:30|303.29|300.89|302.69|300.29|303.29|300.89|302.69|300.29|0
1651152160000|2022-04-28 13:22:40|302.79|300.39|302.59|300.19|302.79|300.39|302.59|300.19|0
1651152170000|2022-04-28 13:22:50|302.69|300.29|302.79|300.39|302.79|300.39|302.69|300.29|0
1651152190000|2022-04-28 13:23:10|302.98|300.58|302.98|300.58|303.18|300.78|302.98|300.58|0
1651152200000|2022-04-28 13:23:20|302.79|300.39|302.49|300.09|302.79|300.39|302.39|299.99|0
1651152210000|2022-04-28 13:23:30|302.59|300.19|302.98|300.58|302.98|300.58|302.59|300.19|0
1651152220000|2022-04-28 13:23:40|303.18|300.78|303.38|300.98|303.38|300.98|303.18|300.78|0
1651152230000|2022-04-28 13:23:50|303.18|300.78|302.79|300.39|303.18|300.78|302.79|300.39|0
1651152240000|2022-04-28 13:24:00|303.38|300.98|303.38|300.98|303.38|300.98|302.98|300.58|0
1651152250000|2022-04-28 13:24:10|303.18|300.78|303.18|300.78|303.18|300.78|303.09|300.69|0
1651152260000|2022-04-28 13:24:20|303.58|301.18|303.38|300.98|303.58|301.18|303.38|300.98|0
1651152270000|2022-04-28 13:24:30|303.58|301.18|303.58|301.18|303.58|301.18|303.38|300.98|0
1651152280000|2022-04-28 13:24:40|303.38|300.98|303.29|300.89|303.38|300.98|303.18|300.78|0
1651152290000|2022-04-28 13:24:50|303.18|300.78|302.98|300.58|303.18|300.78|302.98|300.58|0
1651152300000|2022-04-28 13:25:00|303.48|301.08|303.78|301.38|303.98|301.58|303.48|301.08|0
1651152310000|2022-04-28 13:25:10|304.18|301.78|303.58|301.18|304.18|301.78|303.58|301.18|0
1651152320000|2022-04-28 13:25:20|303.78|301.38|302.98|300.58|303.78|301.38|302.98|300.58|0
1651152330000|2022-04-28 13:25:30|302.89|300.49|302.98|300.58|303.18|300.78|302.89|300.49|0
1651152340000|2022-04-28 13:25:40|303.18|300.78|303.29|300.89|303.38|300.98|303.18|300.78|0
1651152350000|2022-04-28 13:25:50|303.38|300.98|303.38|300.98|303.58|301.18|303.38|300.98|0
1651152360000|2022-04-28 13:26:00|303.58|301.18|303.88|301.48|303.88|301.48|303.58|301.18|0
1651152370000|2022-04-28 13:26:10|303.78|301.38|303.98|301.58|303.98|301.58|303.58|301.18|0
1651152380000|2022-04-28 13:26:20|304.17|301.77|304.37|301.97|304.37|301.97|304.17|301.77|0
1651152390000|2022-04-28 13:26:30|304.17|301.77|303.58|301.18|304.17|301.77|303.58|301.18|0
1651152400000|2022-04-28 13:26:40|303.98|301.58|304.17|301.77|304.17|301.77|303.98|301.58|0
1651152410000|2022-04-28 13:26:50|304.37|301.97|304.77|302.37|304.77|302.37|304.37|301.97|0
1651152420000|2022-04-28 13:27:00|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1651152430000|2022-04-28 13:27:10|304.97|302.57|304.97|302.57|304.97|302.57|304.77|302.37|0
1651152440000|2022-04-28 13:27:20|305.17|302.77|305.57|303.17|305.57|303.17|305.17|302.77|0
1651152450000|2022-04-28 13:27:30|304.57|302.17|304.77|302.37|304.77|302.37|304.37|301.97|0
1651152460000|2022-04-28 13:27:40|304.57|302.17|304.97|302.57|304.97|302.57|304.57|302.17|0
1651152470000|2022-04-28 13:27:50|304.77|302.37|304.77|302.37|305.17|302.77|304.77|302.37|0
1651152480000|2022-04-28 13:28:00|305.17|302.77|306.16|303.76|306.16|303.76|305.17|302.77|0
1651152490000|2022-04-28 13:28:10|305.96|303.56|305.76|303.36|305.96|303.56|305.76|303.36|0
1651152500000|2022-04-28 13:28:20|305.96|303.56|306.16|303.76|306.16|303.76|305.96|303.56|0
1651152510000|2022-04-28 13:28:30|305.76|303.36|305.96|303.56|306.36|303.96|305.76|303.36|0
1651152520000|2022-04-28 13:28:40|306.36|303.96|306.96|304.56|306.96|304.56|306.36|303.96|0
1651152530000|2022-04-28 13:28:50|306.36|303.96|305.96|303.56|306.36|303.96|305.67|303.27|0
1651152540000|2022-04-28 13:29:00|306.16|303.76|306.56|304.16|306.56|304.16|305.96|303.56|0
1651152550000|2022-04-28 13:29:10|306.36|303.96|306.36|303.96|306.36|303.96|306.16|303.76|0
1651152560000|2022-04-28 13:29:20|306.16|303.76|306.16|303.76|306.16|303.76|306.07|303.67|0
1651152570000|2022-04-28 13:29:30|305.96|303.56|305.37|302.97|305.96|303.56|305.37|302.97|0
1651152580000|2022-04-28 13:29:40|306.16|303.76|305.56|303.16|306.16|303.76|305.56|303.16|0
1651152590000|2022-04-28 13:29:50|304.57|302.17|305.37|302.97|305.37|302.97|304.57|302.17|0
1651152600000|2022-04-28 13:30:00|304.97|302.57|303.58|301.18|304.97|302.57|303.58|301.18|0
1651152610000|2022-04-28 13:30:10|302.78|300.38|301|298.6|302.78|300.38|301|298.6|0
1651152620000|2022-04-28 13:30:20|299.62|297.22|300.6|298.2|300.6|298.2|299.62|297.22|0
1651152630000|2022-04-28 13:30:30|301|298.6|301.4|299|301.4|299|300.6|298.2|0
1651152640000|2022-04-28 13:30:40|300.8|298.4|301.3|298.9|301.4|299|300.8|298.4|0
1651152650000|2022-04-28 13:30:50|301.99|299.59|300.8|298.4|301.99|299.59|300.8|298.4|0
1651152660000|2022-04-28 13:31:00|300.21|297.81|299.42|297.02|300.21|297.81|299.02|296.62|0
1651152670000|2022-04-28 13:31:10|299.62|297.22|300.01|297.61|300.41|298.01|299.62|297.22|0
1651152680000|2022-04-28 13:31:20|300.21|297.81|301.79|299.39|301.99|299.59|300.21|297.81|0
1651152690000|2022-04-28 13:31:30|302.19|299.79|303.97|301.57|303.97|301.57|302.19|299.79|0
1651152700000|2022-04-28 13:31:40|301.99|299.59|301.39|298.99|301.99|299.59|301.39|298.99|0
1651152710000|2022-04-28 13:31:50|301.79|299.39|302.91|300.51|303.3|300.9|301.79|299.39|0
1651152720000|2022-04-28 13:32:00|304.7|302.3|305.43|303.03|305.43|303.03|304.7|302.3|0
1651152730000|2022-04-28 13:32:10|306.42|304.02|309.12|306.72|309.12|306.72|306.42|304.02|0
1651152740000|2022-04-28 13:32:20|309.02|306.62|307.02|304.62|309.02|306.62|307.02|304.62|0
1651152750000|2022-04-28 13:32:30|307.62|305.22|309.42|307.02|309.42|307.02|307.62|305.22|0
1651152760000|2022-04-28 13:32:40|309.62|307.22|310.52|308.12|310.52|308.12|309.62|307.22|0
1651152770000|2022-04-28 13:32:50|311.42|309.02|313.34|310.94|313.34|310.94|311.22|308.82|0
1651152780000|2022-04-28 13:33:00|312.83|310.43|312.43|310.03|312.83|310.43|312.43|310.03|0
1651152790000|2022-04-28 13:33:10|312.02|309.62|311.02|308.62|312.53|310.13|311.02|308.62|0
1651152800000|2022-04-28 13:33:20|310.22|307.82|309.72|307.32|310.22|307.82|309.32|306.92|0
1651152810000|2022-04-28 13:33:30|310.02|307.62|310.62|308.22|310.62|308.22|309.82|307.42|0
1651152820000|2022-04-28 13:33:40|311.62|309.22|312.02|309.62|312.23|309.83|311.62|309.22|0
1651152830000|2022-04-28 13:33:50|313.23|310.83|312.23|309.83|313.23|310.83|312.23|309.83|0
1651152840000|2022-04-28 13:34:00|312.93|310.53|312.83|310.43|312.93|310.53|311.22|308.82|0
1651152850000|2022-04-28 13:34:10|312.43|310.03|313.11|310.71|313.23|310.83|312.43|310.03|0
1651152860000|2022-04-28 13:34:20|312.71|310.31|313.39|310.99|313.39|310.99|311.9|309.5|0
1651152870000|2022-04-28 13:34:30|313.29|310.89|311.38|308.98|313.29|310.89|311.38|308.98|0
1651152880000|2022-04-28 13:34:40|310.17|307.77|311.18|308.78|311.68|309.28|310.17|307.77|0
1651152890000|2022-04-28 13:34:50|311.38|308.98|314.79|312.39|314.79|312.39|311.38|308.98|0
1651152900000|2022-04-28 13:35:00|314.39|311.99|314.79|312.39|315.2|312.8|314.39|311.99|0
1651152910000|2022-04-28 13:35:10|315.6|313.2|316.21|313.81|316.21|313.81|315.6|313.2|0
1651152920000|2022-04-28 13:35:20|316.61|314.21|317.22|314.82|317.22|314.82|316.21|313.81|0
1651152930000|2022-04-28 13:35:30|316.61|314.21|317.01|314.61|317.22|314.82|316.61|314.21|0
1651152940000|2022-04-28 13:35:40|316.41|314.01|316|313.6|317.01|314.61|315.8|313.4|0
1651152950000|2022-04-28 13:35:50|315.4|313|315|312.6|315.6|313.2|314.39|311.99|0
1651152960000|2022-04-28 13:36:00|313.89|311.49|312.58|310.18|313.89|311.49|312.58|310.18|0
1651152970000|2022-04-28 13:36:10|311.18|308.78|312.98|310.58|312.98|310.58|311.18|308.78|0
1651152980000|2022-04-28 13:36:20|313.79|311.39|313.69|311.29|313.79|311.39|313.18|310.78|0
1651152990000|2022-04-28 13:36:30|313.38|310.98|313.99|311.59|313.99|311.59|313.38|310.98|0
1651153000000|2022-04-28 13:36:40|314.9|312.5|316|313.6|316.61|314.21|314.9|312.5|0
1651153010000|2022-04-28 13:36:50|315.91|313.51|317.01|314.61|317.01|314.61|315.91|313.51|0
1651153020000|2022-04-28 13:37:00|316|313.6|315|312.6|316.81|314.41|315|312.6|0
1651153030000|2022-04-28 13:37:10|314.59|312.19|314.39|311.99|314.59|312.19|313.79|311.39|0
1651153040000|2022-04-28 13:37:20|313.69|311.29|315.3|312.9|315.3|312.9|313.69|311.29|0
1651153050000|2022-04-28 13:37:30|315.4|313|312.58|310.18|315.4|313|312.58|310.18|0
1651153060000|2022-04-28 13:37:40|311.98|309.58|310.48|308.08|311.98|309.58|310.17|307.77|0
1651153070000|2022-04-28 13:37:50|310.97|308.57|311.17|308.77|311.17|308.77|310.77|308.37|0
1651153080000|2022-04-28 13:38:00|310.37|307.97|313.38|310.98|313.38|310.98|310.37|307.97|0
1651153090000|2022-04-28 13:38:10|312.98|310.58|313.38|310.98|313.38|310.98|312.98|310.58|0
1651153100000|2022-04-28 13:38:20|312.58|310.18|312.98|310.58|312.98|310.58|311.78|309.38|0
1651153110000|2022-04-28 13:38:30|312.38|309.98|312.58|310.18|312.58|310.18|311.58|309.18|0
1651153120000|2022-04-28 13:38:40|312.38|309.98|313.99|311.59|313.99|311.59|312.38|309.98|0
1651153130000|2022-04-28 13:38:50|314.59|312.19|314.99|312.59|314.99|312.59|313.99|311.59|0
1651153140000|2022-04-28 13:39:00|314.19|311.79|313.38|310.98|314.19|311.79|313.38|310.98|0
1651153150000|2022-04-28 13:39:10|313.99|311.59|314.19|311.79|314.19|311.79|313.99|311.59|0
1651153160000|2022-04-28 13:39:20|315.4|313|314.99|312.59|315.4|313|314.79|312.39|0
1651153170000|2022-04-28 13:39:30|314.9|312.5|315.8|313.4|315.8|313.4|314.79|312.39|0
1651153180000|2022-04-28 13:39:40|314.79|312.39|313.38|310.98|314.79|312.39|313.18|310.78|0
1651153190000|2022-04-28 13:39:50|313.18|310.78|316.2|313.8|316.2|313.8|313.18|310.78|0
1651153200000|2022-04-28 13:40:00|317.42|315.02|319.44|317.04|319.44|317.04|317.42|315.02|0
1651153210000|2022-04-28 13:40:10|318.83|316.43|317.21|314.81|318.83|316.43|317.21|314.81|0
1651153220000|2022-04-28 13:40:20|315.4|313|312.38|309.98|315.4|313|312.38|309.98|0
1651153230000|2022-04-28 13:40:30|312.98|310.58|314.79|312.39|314.79|312.39|312.98|310.58|0
1651153240000|2022-04-28 13:40:40|314.39|311.99|315.1|312.7|315.1|312.7|314.29|311.89|0
1651153250000|2022-04-28 13:40:50|315.4|313|316.61|314.21|316.61|314.21|315.1|312.7|0
1651153260000|2022-04-28 13:41:00|316|313.6|315.6|313.2|316.11|313.71|315.6|313.2|0
1651153270000|2022-04-28 13:41:10|315.8|313.4|315.9|313.5|315.9|313.5|314.39|311.99|0
1651153280000|2022-04-28 13:41:20|316.2|313.8|314.9|312.5|316.61|314.21|314.9|312.5|0
1651153290000|2022-04-28 13:41:30|314.79|312.39|315.19|312.79|315.3|312.9|314.79|312.39|0
1651153300000|2022-04-28 13:41:40|316.61|314.21|315.6|313.2|316.61|314.21|315.6|313.2|0
1651153310000|2022-04-28 13:41:50|315.9|313.5|315.5|313.1|316|313.6|315.5|313.1|0
1651153320000|2022-04-28 13:42:00|315.6|313.2|315.6|313.2|316.61|314.21|315.6|313.2|0
1651153330000|2022-04-28 13:42:10|314.99|312.59|314.9|312.5|315.8|313.4|314.9|312.5|0
1651153340000|2022-04-28 13:42:20|314.59|312.19|314.59|312.19|315.6|313.2|314.59|312.19|0
1651153350000|2022-04-28 13:42:30|314.19|311.79|313.58|311.18|314.19|311.79|313.18|310.78|0
1651153360000|2022-04-28 13:42:40|315.19|312.79|316.61|314.21|316.61|314.21|314.99|312.59|0
1651153370000|2022-04-28 13:42:50|315.6|313.2|317.42|315.02|317.42|315.02|315.6|313.2|0
1651153380000|2022-04-28 13:43:00|317.01|314.61|318.63|316.23|318.74|316.34|317.01|314.61|0
1651153390000|2022-04-28 13:43:10|318.02|315.62|317.82|315.42|318.43|316.03|317.82|315.42|0
1651153400000|2022-04-28 13:43:20|317.72|315.32|317.41|315.01|318.22|315.82|317.41|315.01|0
1651153410000|2022-04-28 13:43:30|319.24|316.84|320.05|317.65|320.05|317.65|319.24|316.84|0
1651153420000|2022-04-28 13:43:40|321.67|319.27|321.27|318.87|321.88|319.48|321.27|318.87|0
1651153430000|2022-04-28 13:43:50|321.88|319.48|321.88|319.48|321.88|319.48|321.67|319.27|0
1651153440000|2022-04-28 13:44:00|322.9|320.5|322.49|320.09|322.9|320.5|322.49|320.09|0
1651153450000|2022-04-28 13:44:10|322.69|320.29|322.69|320.29|322.69|320.29|322.08|319.68|0
1651153460000|2022-04-28 13:44:20|322.49|320.09|323.71|321.31|323.71|321.31|322.29|319.89|0
1651153470000|2022-04-28 13:44:30|323.92|321.52|325.96|323.56|325.96|323.56|323.92|321.52|0
1651153480000|2022-04-28 13:44:40|326.47|324.07|324.94|322.54|326.47|324.07|324.94|322.54|0
1651153490000|2022-04-28 13:44:50|325.35|322.95|325.14|322.74|326.47|324.07|325.14|322.74|0
1651153500000|2022-04-28 13:45:00|324.73|322.33|323.1|320.7|324.73|322.33|323.1|320.7|0
1651153510000|2022-04-28 13:45:10|323.71|321.31|319.24|316.84|323.71|321.31|319.03|316.63|0
1651153520000|2022-04-28 13:45:20|319.03|316.63|320.66|318.26|320.66|318.26|319.03|316.63|0
1651153530000|2022-04-28 13:45:30|321.06|318.66|321.67|319.27|321.67|319.27|320.86|318.46|0
1651153540000|2022-04-28 13:45:40|320.86|318.46|322.28|319.88|322.28|319.88|320.86|318.46|0
1651153550000|2022-04-28 13:45:50|321.06|318.66|321.67|319.27|322.08|319.68|321.06|318.66|0
1651153560000|2022-04-28 13:46:00|320.05|317.65|318.22|315.82|320.05|317.65|318.22|315.82|0
1651153570000|2022-04-28 13:46:10|318.02|315.62|317.62|315.22|318.02|315.62|317.21|314.81|0
1651153580000|2022-04-28 13:46:20|318.83|316.43|319.03|316.63|319.03|316.63|318.43|316.03|0
1651153590000|2022-04-28 13:46:30|320.05|317.65|320.45|318.05|320.45|318.05|319.84|317.44|0
1651153600000|2022-04-28 13:46:40|319.03|316.63|319.64|317.24|319.84|317.44|319.03|316.63|0
1651153610000|2022-04-28 13:46:50|319.03|316.63|319.84|317.44|319.84|317.44|319.03|316.63|0
1651153620000|2022-04-28 13:47:00|318.22|315.82|318.83|316.43|318.83|316.43|318.13|315.73|0
1651153630000|2022-04-28 13:47:10|319.84|317.44|321.06|318.66|321.06|318.66|319.84|317.44|0
1651153640000|2022-04-28 13:47:20|320.66|318.26|321.06|318.66|321.06|318.66|320.66|318.26|0
1651153650000|2022-04-28 13:47:30|320.05|317.65|319.24|316.84|320.05|317.65|319.24|316.84|0
1651153660000|2022-04-28 13:47:40|319.03|316.63|318.63|316.23|319.03|316.63|318.22|315.82|0
1651153670000|2022-04-28 13:47:50|318.42|316.02|320.45|318.05|320.45|318.05|318.42|316.02|0
1651153680000|2022-04-28 13:48:00|320.86|318.46|319.54|317.14|320.86|318.46|319.54|317.14|0
1651153690000|2022-04-28 13:48:10|320.66|318.26|320.25|317.85|320.66|318.26|319.84|317.44|0
1651153700000|2022-04-28 13:48:20|320.45|318.05|320.25|317.85|321.27|318.87|320.25|317.85|0
1651153710000|2022-04-28 13:48:30|319.03|316.63|319.44|317.04|320.05|317.65|319.03|316.63|0
1651153720000|2022-04-28 13:48:40|319.64|317.24|321.27|318.87|321.27|318.87|319.64|317.24|0
1651153730000|2022-04-28 13:48:50|320.86|318.46|322.08|319.68|322.39|319.99|320.86|318.46|0
1651153740000|2022-04-28 13:49:00|323.51|321.11|323.1|320.7|323.71|321.31|323.1|320.7|0
1651153750000|2022-04-28 13:49:10|323.3|320.9|320.86|318.46|323.3|320.9|320.86|318.46|0
1651153760000|2022-04-28 13:49:20|321.47|319.07|321.47|319.07|322.28|319.88|321.47|319.07|0
1651153770000|2022-04-28 13:49:30|321.67|319.27|320.86|318.46|321.67|319.27|319.84|317.44|0
1651153780000|2022-04-28 13:49:40|321.37|318.97|322.69|320.29|322.89|320.49|321.37|318.97|0
1651153790000|2022-04-28 13:49:50|322.89|320.49|323.5|321.1|323.71|321.31|322.89|320.49|0
1651153800000|2022-04-28 13:50:00|323.91|321.51|322.49|320.09|323.91|321.51|321.87|319.47|0
1651153810000|2022-04-28 13:50:10|321.47|319.07|322.08|319.68|322.69|320.29|321.47|319.07|0
1651153820000|2022-04-28 13:50:20|321.67|319.27|322.28|319.88|322.39|319.99|321.67|319.27|0
1651153830000|2022-04-28 13:50:30|323.1|320.7|323.3|320.9|323.3|320.9|322.49|320.09|0
1651153840000|2022-04-28 13:50:40|323.1|320.7|323.91|321.51|324.32|321.92|323.1|320.7|0
1651153850000|2022-04-28 13:50:50|323.5|321.1|324.73|322.33|324.73|322.33|323.5|321.1|0
1651153860000|2022-04-28 13:51:00|324.12|321.72|324.52|322.12|324.73|322.33|324.12|321.72|0
1651153870000|2022-04-28 13:51:10|324.93|322.53|326.36|323.96|326.36|323.96|324.93|322.53|0
1651153880000|2022-04-28 13:51:20|326.16|323.76|325.96|323.56|326.16|323.76|325.24|322.84|0
1651153890000|2022-04-28 13:51:30|326.36|323.96|326.77|324.37|326.98|324.58|325.75|323.35|0
1651153900000|2022-04-28 13:51:40|327.18|324.78|326.77|324.37|327.18|324.78|326.77|324.37|0
1651153910000|2022-04-28 13:51:50|327.18|324.78|326.36|323.96|327.18|324.78|326.36|323.96|0
1651153920000|2022-04-28 13:52:00|326.57|324.17|326.36|323.96|327.18|324.78|326.36|323.96|0
1651153930000|2022-04-28 13:52:10|325.75|323.35|325.02|322.62|326.57|324.17|325.02|322.62|0
1651153940000|2022-04-28 13:52:20|326.45|324.05|324.4|322|326.45|324.05|324.4|322|0
1651153950000|2022-04-28 13:52:30|325.22|322.82|324.81|322.41|325.22|322.82|324.81|322.41|0
1651153960000|2022-04-28 13:52:40|324.2|321.8|322.77|320.37|324.2|321.8|322.77|320.37|0
1651153970000|2022-04-28 13:52:50|322.97|320.57|319.91|317.51|322.97|320.57|319.91|317.51|0
1651153980000|2022-04-28 13:53:00|320.11|317.71|321.33|318.93|321.33|318.93|320.11|317.71|0
1651153990000|2022-04-28 13:53:10|319.91|317.51|320.52|318.12|320.72|318.32|319.91|317.51|0
1651154000000|2022-04-28 13:53:20|321.33|318.93|320.62|318.22|321.33|318.93|320.52|318.12|0
1651154010000|2022-04-28 13:53:30|320.31|317.91|319.3|316.9|320.31|317.91|319.3|316.9|0
1651154020000|2022-04-28 13:53:40|318.69|316.29|319.7|317.3|319.7|317.3|318.69|316.29|0
1651154030000|2022-04-28 13:53:50|320.52|318.12|319.7|317.3|320.92|318.52|319.7|317.3|0
1651154040000|2022-04-28 13:54:00|319.91|317.51|320.31|317.91|320.31|317.91|319.91|317.51|0
1651154050000|2022-04-28 13:54:10|320.92|318.52|320.01|317.61|320.92|318.52|320.01|317.61|0
1651154060000|2022-04-28 13:54:20|320.11|317.71|318.79|316.39|320.11|317.71|318.08|315.68|0
1651154070000|2022-04-28 13:54:30|318.28|315.88|317.98|315.58|318.28|315.88|317.98|315.58|0
1651154080000|2022-04-28 13:54:40|317.67|315.27|317.47|315.07|317.87|315.47|317.47|315.07|0
1651154090000|2022-04-28 13:54:50|316.86|314.46|317.47|315.07|317.47|315.07|316.66|314.26|0
1651154100000|2022-04-28 13:55:00|318.08|315.68|318.68|316.28|318.68|316.28|318.08|315.68|0
1651154110000|2022-04-28 13:55:10|319.29|316.89|319.91|317.51|319.91|317.51|319.29|316.89|0
1651154120000|2022-04-28 13:55:20|321.13|318.73|319.9|317.5|321.13|318.73|319.9|317.5|0
1651154130000|2022-04-28 13:55:30|320.31|317.91|320.52|318.12|321.33|318.93|320.31|317.91|0
1651154140000|2022-04-28 13:55:40|320.72|318.32|321.33|318.93|321.74|319.34|320.72|318.32|0
1651154150000|2022-04-28 13:55:50|321.74|319.34|322.05|319.65|322.56|320.16|321.74|319.34|0
1651154160000|2022-04-28 13:56:00|321.53|319.13|321.53|319.13|321.74|319.34|321.33|318.93|0
1651154170000|2022-04-28 13:56:10|319.09|316.69|318.68|316.28|319.29|316.89|318.68|316.28|0
1651154180000|2022-04-28 13:56:20|319.5|317.1|319.7|317.3|320.11|317.71|319.5|317.1|0
1651154190000|2022-04-28 13:56:30|319.2|316.8|318.07|315.67|319.2|316.8|318.07|315.67|0
1651154200000|2022-04-28 13:56:40|317.67|315.27|318.28|315.88|318.89|316.49|317.67|315.27|0
1651154210000|2022-04-28 13:56:50|318.48|316.08|318.28|315.88|319.29|316.89|317.98|315.58|0
1651154220000|2022-04-28 13:57:00|317.47|315.07|317.47|315.07|317.47|315.07|316.86|314.46|0
1651154230000|2022-04-28 13:57:10|318.07|315.67|317.87|315.47|318.07|315.67|317.87|315.47|0
1651154240000|2022-04-28 13:57:20|318.28|315.88|320.31|317.91|320.31|317.91|318.28|315.88|0
1651154250000|2022-04-28 13:57:30|319.7|317.3|320.11|317.71|320.11|317.71|319.6|317.2|0
1651154260000|2022-04-28 13:57:40|319.9|317.5|320.31|317.91|320.51|318.11|319.9|317.5|0
1651154270000|2022-04-28 13:57:50|320.21|317.81|319.29|316.89|320.21|317.81|319.29|316.89|0
1651154280000|2022-04-28 13:58:00|320.11|317.71|320.72|318.32|320.92|318.52|320.11|317.71|0
1651154290000|2022-04-28 13:58:10|321.13|318.73|321.03|318.63|321.53|319.13|321.03|318.63|0
1651154300000|2022-04-28 13:58:20|320.31|317.91|321.13|318.73|321.53|319.13|320.31|317.91|0
1651154310000|2022-04-28 13:58:30|321.33|318.93|320.72|318.32|321.94|319.54|320.72|318.32|0
1651154320000|2022-04-28 13:58:40|320.21|317.81|319.5|317.1|320.21|317.81|319.29|316.89|0
1651154330000|2022-04-28 13:58:50|320.11|317.71|319.7|317.3|320.62|318.22|319.7|317.3|0
1651154340000|2022-04-28 13:59:00|320.31|317.91|319.5|317.1|320.82|318.42|319.5|317.1|0
1651154350000|2022-04-28 13:59:10|319.7|317.3|320.11|317.71|320.72|318.32|319.7|317.3|0
1651154360000|2022-04-28 13:59:20|320.72|318.32|321.33|318.93|321.53|319.13|320.72|318.32|0
1651154370000|2022-04-28 13:59:30|321.13|318.73|322.15|319.75|322.15|319.75|321.13|318.73|0
1651154380000|2022-04-28 13:59:40|322.35|319.95|321.12|318.72|322.35|319.95|321.12|318.72|0
1651154390000|2022-04-28 13:59:50|320.51|318.11|319.9|317.5|320.51|318.11|319.9|317.5|0
1651154400000|2022-04-28 14:00:00|320.31|317.91|319.5|317.1|320.31|317.91|319.5|317.1|0
1651154410000|2022-04-28 14:00:10|320.11|317.71|320.72|318.32|321.33|318.93|320.11|317.71|0
1651154420000|2022-04-28 14:00:20|322.55|320.15|324.09|321.69|324.09|321.69|322.55|320.15|0
1651154430000|2022-04-28 14:00:30|323.58|321.18|325.21|322.81|325.21|322.81|323.58|321.18|0
1651154440000|2022-04-28 14:00:40|324.8|322.4|326.85|324.45|327.68|325.28|324.8|322.4|0
1651154450000|2022-04-28 14:00:50|327.47|325.07|328.09|325.69|328.09|325.69|327.47|325.07|0
1651154460000|2022-04-28 14:01:00|327.88|325.48|327.68|325.28|328.09|325.69|327.47|325.07|0
1651154470000|2022-04-28 14:01:10|328.29|325.89|327.68|325.28|328.29|325.89|327.68|325.28|0
1651154480000|2022-04-28 14:01:20|328.09|325.69|330.77|328.37|330.77|328.37|328.09|325.69|0
1651154490000|2022-04-28 14:01:30|332.01|329.61|331.39|328.99|332.01|329.61|331.18|328.78|0
1651154500000|2022-04-28 14:01:40|331.59|329.19|330.97|328.57|331.7|329.3|330.97|328.57|0
1651154510000|2022-04-28 14:01:50|331.18|328.78|332.42|330.02|332.42|330.02|331.18|328.78|0
1651154520000|2022-04-28 14:02:00|331.39|328.99|331.8|329.4|332.21|329.81|331.39|328.99|0
1651154530000|2022-04-28 14:02:10|330.97|328.57|331.59|329.19|331.8|329.4|330.97|328.57|0
1651154540000|2022-04-28 14:02:20|331.39|328.99|331.18|328.78|331.39|328.99|330.35|327.95|0
1651154550000|2022-04-28 14:02:30|330.56|328.16|330.15|327.75|330.56|328.16|329.94|327.54|0
1651154560000|2022-04-28 14:02:40|329.94|327.54|330.97|328.57|330.97|328.57|329.94|327.54|0
1651154570000|2022-04-28 14:02:50|331.39|328.99|331.39|328.99|331.39|328.99|331.18|328.78|0
1651154580000|2022-04-28 14:03:00|331.8|329.4|331.39|328.99|331.8|329.4|331.39|328.99|0
1651154590000|2022-04-28 14:03:10|331.59|329.19|332.42|330.02|332.42|330.02|330.97|328.57|0
1651154600000|2022-04-28 14:03:20|332.01|329.61|331.39|328.99|332.01|329.61|331.39|328.99|0
1651154610000|2022-04-28 14:03:30|330.97|328.57|330.35|327.95|330.97|328.57|330.35|327.95|0
1651154620000|2022-04-28 14:03:40|331.8|329.4|331.18|328.78|331.8|329.4|330.56|328.16|0
1651154630000|2022-04-28 14:03:50|331.59|329.19|331.39|328.99|331.59|329.19|331.39|328.99|0
1651154640000|2022-04-28 14:04:00|332.01|329.61|332.63|330.23|332.63|330.23|332.01|329.61|0
1651154650000|2022-04-28 14:04:10|331.59|329.19|330.35|327.95|331.59|329.19|330.15|327.75|0
1651154660000|2022-04-28 14:04:20|330.15|327.75|330.35|327.95|330.56|328.16|330.15|327.75|0
1651154670000|2022-04-28 14:04:30|329.32|326.92|330.15|327.75|330.15|327.75|329.32|326.92|0
1651154680000|2022-04-28 14:04:40|331.18|328.78|332.21|329.81|332.21|329.81|331.18|328.78|0
1651154690000|2022-04-28 14:04:50|333.45|331.05|333.25|330.85|333.45|331.05|333.04|330.64|0
1651154700000|2022-04-28 14:05:00|333.04|330.64|332.83|330.43|333.04|330.64|332.21|329.81|0
1651154710000|2022-04-28 14:05:10|333.04|330.64|333.66|331.26|333.66|331.26|332.83|330.43|0
1651154720000|2022-04-28 14:05:20|333.04|330.64|333.66|331.26|333.66|331.26|333.04|330.64|0
1651154730000|2022-04-28 14:05:30|334.08|331.68|334.49|332.09|334.49|332.09|333.87|331.47|0
1651154740000|2022-04-28 14:05:40|333.45|331.05|333.04|330.64|333.45|331.05|332.63|330.23|0
1651154750000|2022-04-28 14:05:50|333.45|331.05|332.73|330.33|333.45|331.05|332.73|330.33|0
1651154760000|2022-04-28 14:06:00|332.42|330.02|333.25|330.85|333.25|330.85|332.42|330.02|0
1651154770000|2022-04-28 14:06:10|332|329.6|332.21|329.81|332.21|329.81|332|329.6|0
1651154780000|2022-04-28 14:06:20|331.8|329.4|329.94|327.54|332|329.6|329.94|327.54|0
1651154790000|2022-04-28 14:06:30|329.53|327.13|328.29|325.89|329.94|327.54|328.29|325.89|0
1651154800000|2022-04-28 14:06:40|329.11|326.71|328.29|325.89|329.11|326.71|327.99|325.59|0
1651154810000|2022-04-28 14:06:50|327.88|325.48|328.29|325.89|328.5|326.1|327.88|325.48|0
1651154820000|2022-04-28 14:07:00|328.91|326.51|329.02|326.62|329.53|327.13|328.91|326.51|0
1651154830000|2022-04-28 14:07:10|328.29|325.89|328.29|325.89|329.32|326.92|328.29|325.89|0
1651154840000|2022-04-28 14:07:20|327.26|324.86|327.26|324.86|327.88|325.48|327.26|324.86|0
1651154850000|2022-04-28 14:07:30|327.06|324.66|326.44|324.04|327.06|324.66|326.24|323.84|0
1651154860000|2022-04-28 14:07:40|325.52|323.12|325.62|323.22|325.82|323.42|325.52|323.12|0
1651154870000|2022-04-28 14:07:50|326.23|323.83|326.23|323.83|326.85|324.45|326.23|323.83|0
1651154880000|2022-04-28 14:08:00|325.73|323.33|325.21|322.81|325.73|323.33|324.8|322.4|0
1651154890000|2022-04-28 14:08:10|324.59|322.19|326.03|323.63|326.03|323.63|324.59|322.19|0
1651154900000|2022-04-28 14:08:20|325.32|322.92|325.41|323.01|325.82|323.42|325.32|322.92|0
1651154910000|2022-04-28 14:08:30|324.39|321.99|324.18|321.78|324.59|322.19|324.18|321.78|0
1651154920000|2022-04-28 14:08:40|324.8|322.4|325.21|322.81|325.41|323.01|324.8|322.4|0
1651154930000|2022-04-28 14:08:50|325|322.6|324.59|322.19|325|322.6|324.59|322.19|0
1651154940000|2022-04-28 14:09:00|324.39|321.99|325.21|322.81|325.21|322.81|324.39|321.99|0
1651154950000|2022-04-28 14:09:10|325.41|323.01|325.41|323.01|326.03|323.63|325.41|323.01|0
1651154960000|2022-04-28 14:09:20|326.03|323.63|325.93|323.53|326.44|324.04|325.82|323.42|0
1651154970000|2022-04-28 14:09:30|326.23|323.83|326.64|324.24|326.64|324.24|326.23|323.83|0
1651154980000|2022-04-28 14:09:40|326.23|323.83|326.23|323.83|326.64|324.24|326.23|323.83|0
1651154990000|2022-04-28 14:09:50|325.82|323.42|327.67|325.27|327.67|325.27|325.82|323.42|0
1651155000000|2022-04-28 14:10:00|326.64|324.24|327.67|325.27|328.08|325.68|326.64|324.24|0
1651155010000|2022-04-28 14:10:10|327.47|325.07|327.98|325.58|328.29|325.89|327.47|325.07|0
1651155020000|2022-04-28 14:10:20|326.85|324.45|327.06|324.66|327.88|325.48|326.85|324.45|0
1651155030000|2022-04-28 14:10:30|326.85|324.45|325.21|322.81|326.85|324.45|325.21|322.81|0
1651155040000|2022-04-28 14:10:40|325.82|323.42|325.62|323.22|326.03|323.63|325.62|323.22|0
1651155050000|2022-04-28 14:10:50|324.59|322.19|325|322.6|325.72|323.32|324.59|322.19|0
1651155060000|2022-04-28 14:11:00|325.41|323.01|325.21|322.81|325.41|323.01|325|322.6|0
1651155070000|2022-04-28 14:11:10|324.8|322.4|325.41|323.01|325.41|323.01|324.39|321.99|0
1651155080000|2022-04-28 14:11:20|326.23|323.83|325.62|323.22|326.44|324.04|325.62|323.22|0
1651155090000|2022-04-28 14:11:30|325.21|322.81|325.82|323.42|325.82|323.42|324.9|322.5|0
1651155100000|2022-04-28 14:11:40|325.62|323.22|327.05|324.65|327.05|324.65|325.62|323.22|0
1651155110000|2022-04-28 14:11:50|327.47|325.07|327.26|324.86|327.88|325.48|327.26|324.86|0
1651155120000|2022-04-28 14:12:00|328.49|326.09|330.14|327.74|330.14|327.74|328.08|325.68|0
1651155130000|2022-04-28 14:12:10|330.56|328.16|331.38|328.98|331.59|329.19|330.56|328.16|0
1651155140000|2022-04-28 14:12:20|331.59|329.19|331.59|329.19|331.59|329.19|331.38|328.98|0
1651155150000|2022-04-28 14:12:30|331.79|329.39|332|329.6|332|329.6|331.79|329.39|0
1651155160000|2022-04-28 14:12:40|331.38|328.98|330.97|328.57|331.38|328.98|330.97|328.57|0
1651155170000|2022-04-28 14:12:50|330.14|327.74|331.17|328.77|331.17|328.77|330.14|327.74|0
1651155180000|2022-04-28 14:13:00|330.55|328.15|330.55|328.15|330.55|328.15|330.35|327.95|0
1651155190000|2022-04-28 14:13:10|329.73|327.33|330.04|327.64|330.04|327.64|329.52|327.12|0
1651155200000|2022-04-28 14:13:20|330.76|328.36|332.41|330.01|332.41|330.01|330.55|328.15|0
1651155210000|2022-04-28 14:13:30|332|329.6|331.38|328.98|332|329.6|331.38|328.98|0
1651155220000|2022-04-28 14:13:40|332|329.6|330.55|328.15|332|329.6|330.55|328.15|0
1651155230000|2022-04-28 14:13:50|329.73|327.33|327.88|325.48|329.73|327.33|327.88|325.48|0
1651155240000|2022-04-28 14:14:00|326.64|324.24|327.88|325.48|327.88|325.48|326.64|324.24|0
1651155250000|2022-04-28 14:14:10|326.85|324.45|326.85|324.45|327.26|324.86|326.64|324.24|0
1651155260000|2022-04-28 14:14:20|326.23|323.83|326.64|324.24|326.64|324.24|326.03|323.63|0
1651155270000|2022-04-28 14:14:30|326.85|324.45|327.05|324.65|327.05|324.65|326.23|323.83|0
1651155280000|2022-04-28 14:14:40|327.67|325.27|328.08|325.68|328.08|325.68|327.67|325.27|0
1651155290000|2022-04-28 14:14:50|327.88|325.48|327.67|325.27|327.88|325.48|327.05|324.65|0
1651155300000|2022-04-28 14:15:00|327.87|325.47|328.49|326.09|328.81|326.41|327.87|325.47|0
1651155310000|2022-04-28 14:15:10|327.87|325.47|328.29|325.89|328.29|325.89|327.87|325.47|0
1651155320000|2022-04-28 14:15:20|329.42|327.02|329.11|326.71|329.42|327.02|328.7|326.3|0
1651155330000|2022-04-28 14:15:30|330.55|328.15|329.52|327.12|330.55|328.15|329.52|327.12|0
1651155340000|2022-04-28 14:15:40|329.32|326.92|329.32|326.92|329.63|327.23|329.32|326.92|0
1651155350000|2022-04-28 14:15:50|329.73|327.33|329.93|327.53|329.93|327.53|329.32|326.92|0
1651155360000|2022-04-28 14:16:00|329.52|327.12|330.87|328.47|330.87|328.47|329.52|327.12|0
1651155370000|2022-04-28 14:16:10|331.07|328.67|331.59|329.19|332|329.6|331.07|328.67|0
1651155380000|2022-04-28 14:16:20|332|329.6|330.35|327.95|332|329.6|330.35|327.95|0
1651155390000|2022-04-28 14:16:30|330.55|328.15|330.97|328.57|330.97|328.57|330.55|328.15|0
1651155400000|2022-04-28 14:16:40|328.7|326.3|324.79|322.39|328.7|326.3|324.79|322.39|0
1651155410000|2022-04-28 14:16:50|325.2|322.8|322.75|320.35|325.2|322.8|322.75|320.35|0
1651155420000|2022-04-28 14:17:00|323.98|321.58|323.57|321.17|324.7|322.3|323.57|321.17|0
1651155430000|2022-04-28 14:17:10|322.54|320.14|322.95|320.55|322.95|320.55|322.14|319.74|0
1651155440000|2022-04-28 14:17:20|323.16|320.76|322.95|320.55|323.16|320.76|322.75|320.35|0
1651155450000|2022-04-28 14:17:30|323.36|320.96|323.36|320.96|323.36|320.96|323.16|320.76|0
1651155460000|2022-04-28 14:17:40|324.59|322.19|325.82|323.42|325.82|323.42|324.59|322.19|0
1651155470000|2022-04-28 14:17:50|325.61|323.21|324.79|322.39|325.61|323.21|324.79|322.39|0
1651155480000|2022-04-28 14:18:00|323.77|321.37|325.11|322.71|325.11|322.71|323.77|321.37|0
1651155490000|2022-04-28 14:18:10|324.59|322.19|323.16|320.76|324.59|322.19|323.16|320.76|0
1651155500000|2022-04-28 14:18:20|323.57|321.17|323.77|321.37|323.77|321.37|322.95|320.55|0
1651155510000|2022-04-28 14:18:30|321.93|319.53|323.57|321.17|323.57|321.17|321.93|319.53|0
1651155520000|2022-04-28 14:18:40|322.75|320.35|322.24|319.84|322.95|320.55|322.24|319.84|0
1651155530000|2022-04-28 14:18:50|322.54|320.14|321.73|319.33|322.54|320.14|321.52|319.12|0
1651155540000|2022-04-28 14:19:00|321.52|319.12|321.52|319.12|321.83|319.43|321.52|319.12|0
1651155550000|2022-04-28 14:19:10|321.11|318.71|322.24|319.84|322.24|319.84|321.11|318.71|0
1651155560000|2022-04-28 14:19:20|321.52|319.12|320.5|318.1|321.52|319.12|320.5|318.1|0
1651155570000|2022-04-28 14:19:30|321.32|318.92|321.73|319.33|321.73|319.33|321.32|318.92|0
1651155580000|2022-04-28 14:19:40|321.32|318.92|321.11|318.71|321.52|319.12|321.11|318.71|0
1651155590000|2022-04-28 14:19:50|320.91|318.51|318.67|316.27|320.91|318.51|318.47|316.07|0
1651155600000|2022-04-28 14:20:00|318.26|315.86|320.5|318.1|320.5|318.1|318.26|315.86|0
1651155610000|2022-04-28 14:20:10|321.32|318.92|322.34|319.94|322.34|319.94|321.32|318.92|0
1651155620000|2022-04-28 14:20:20|322.13|319.73|322.34|319.94|322.44|320.04|322.13|319.73|0
1651155630000|2022-04-28 14:20:30|321.93|319.53|322.34|319.94|322.54|320.14|321.93|319.53|0
1651155640000|2022-04-28 14:20:40|322.75|320.35|323.67|321.27|323.67|321.27|322.75|320.35|0
1651155650000|2022-04-28 14:20:50|323.36|320.96|321.73|319.33|323.36|320.96|321.42|319.02|0
1651155660000|2022-04-28 14:21:00|321.32|318.92|321.93|319.53|322.54|320.14|321.32|318.92|0
1651155670000|2022-04-28 14:21:10|321.63|319.23|321.32|318.92|321.63|319.23|321.11|318.71|0
1651155680000|2022-04-28 14:21:20|321.52|319.12|321.11|318.71|321.52|319.12|321.11|318.71|0
1651155690000|2022-04-28 14:21:30|320.71|318.31|321.52|319.12|321.52|319.12|320.71|318.31|0
1651155700000|2022-04-28 14:21:40|321.32|318.92|322.13|319.73|322.13|319.73|321.32|318.92|0
1651155710000|2022-04-28 14:21:50|322.54|320.14|321.52|319.12|322.54|320.14|321.52|319.12|0
1651155720000|2022-04-28 14:22:00|321.32|318.92|318.98|316.58|321.32|318.92|318.98|316.58|0
1651155730000|2022-04-28 14:22:10|318.67|316.27|319.08|316.68|319.08|316.68|318.47|316.07|0
1651155740000|2022-04-28 14:22:20|317.63|315.23|317.62|315.22|317.63|315.23|316.6|314.2|0
1651155750000|2022-04-28 14:22:30|318.55|316.15|320.49|318.09|320.49|318.09|318.55|316.15|0
1651155760000|2022-04-28 14:22:40|320.08|317.68|320.7|318.3|320.91|318.51|320.08|317.68|0
1651155770000|2022-04-28 14:22:50|321.11|318.71|322.59|320.19|323.2|320.8|321.11|318.71|0
1651155780000|2022-04-28 14:23:00|323.2|320.8|323.81|321.41|323.81|321.41|322.37|319.97|0
1651155790000|2022-04-28 14:23:10|323.6|321.2|324.22|321.82|324.22|321.82|323.6|321.2|0
1651155800000|2022-04-28 14:23:20|324.42|322.02|324.22|321.82|324.63|322.23|324.01|321.61|0
1651155810000|2022-04-28 14:23:30|323.6|321.2|323.6|321.2|323.81|321.41|322.79|320.39|0
1651155820000|2022-04-28 14:23:40|323.4|321|321.97|319.57|323.4|321|321.97|319.57|0
1651155830000|2022-04-28 14:23:50|322.17|319.77|322.07|319.67|322.79|320.39|322.07|319.67|0
1651155840000|2022-04-28 14:24:00|323.4|321|322.38|319.98|323.4|321|322.17|319.77|0
1651155850000|2022-04-28 14:24:10|322.17|319.77|322.17|319.77|322.38|319.98|322.17|319.77|0
1651155860000|2022-04-28 14:24:20|322.79|320.39|322.38|319.98|322.79|320.39|322.38|319.98|0
1651155870000|2022-04-28 14:24:30|322.99|320.59|322.17|319.77|322.99|320.59|322.17|319.77|0
1651155880000|2022-04-28 14:24:40|322.38|319.98|324.42|322.02|324.42|322.02|322.38|319.98|0
1651155890000|2022-04-28 14:24:50|323.91|321.51|324.22|321.82|324.22|321.82|323.91|321.51|0
1651155900000|2022-04-28 14:25:00|324.63|322.23|324.83|322.43|324.83|322.43|324.42|322.02|0
1651155910000|2022-04-28 14:25:10|326.06|323.66|329.14|326.74|329.14|326.74|325.65|323.25|0
1651155920000|2022-04-28 14:25:20|328.73|326.33|329.14|326.74|329.35|326.95|328.73|326.33|0
1651155930000|2022-04-28 14:25:30|328.53|326.13|328.12|325.72|329.14|326.74|328.12|325.72|0
1651155940000|2022-04-28 14:25:40|326.88|324.48|326.38|323.98|327.09|324.69|326.38|323.98|0
1651155950000|2022-04-28 14:25:50|327|324.6|328.21|325.81|328.83|326.43|327|324.6|0
1651155960000|2022-04-28 14:26:00|328.52|326.12|328.11|325.71|328.52|326.12|328.11|325.71|0
1651155970000|2022-04-28 14:26:10|328.42|326.02|328.73|326.33|328.73|326.33|327.8|325.4|0
1651155980000|2022-04-28 14:26:20|329.45|327.05|329.24|326.84|329.45|327.05|329.03|326.63|0
1651155990000|2022-04-28 14:26:30|329.03|326.63|328.83|326.43|329.03|326.63|328.32|325.92|0
1651156000000|2022-04-28 14:26:40|329.03|326.63|329.55|327.15|329.55|327.15|328.83|326.43|0
1651156010000|2022-04-28 14:26:50|329.14|326.74|330.27|327.87|330.27|327.87|329.14|326.74|0
1651156020000|2022-04-28 14:27:00|331.51|329.11|333.37|330.97|333.37|330.97|331.51|329.11|0
1651156030000|2022-04-28 14:27:10|335.44|333.04|335.03|332.63|335.97|333.57|335.03|332.63|0
1651156040000|2022-04-28 14:27:20|334.61|332.21|334.61|332.21|334.61|332.21|333.99|331.59|0
1651156050000|2022-04-28 14:27:30|333.48|331.08|333.58|331.18|334.1|331.7|333.48|331.08|0
1651156060000|2022-04-28 14:27:40|331.92|329.52|332.96|330.56|332.96|330.56|331.92|329.52|0
1651156070000|2022-04-28 14:27:50|333.58|331.18|333.37|330.97|334.4|332|333.37|330.97|0
1651156080000|2022-04-28 14:28:00|333.68|331.28|333.89|331.49|333.89|331.49|333.68|331.28|0
1651156090000|2022-04-28 14:28:10|332.96|330.56|331.51|329.11|332.96|330.56|331.51|329.11|0
1651156100000|2022-04-28 14:28:20|331.92|329.52|333.37|330.97|333.68|331.28|331.92|329.52|0
1651156110000|2022-04-28 14:28:30|333.27|330.87|332.13|329.73|333.27|330.87|332.13|329.73|0
1651156120000|2022-04-28 14:28:40|332.75|330.35|333.16|330.76|333.16|330.76|332.75|330.35|0
1651156130000|2022-04-28 14:28:50|333.78|331.38|333.16|330.76|333.78|331.38|333.16|330.76|0
1651156140000|2022-04-28 14:29:00|332.75|330.35|332.95|330.55|333.16|330.76|332.75|330.35|0
1651156150000|2022-04-28 14:29:10|333.37|330.97|333.99|331.59|334.3|331.9|333.37|330.97|0
1651156160000|2022-04-28 14:29:20|333.58|331.18|333.99|331.59|334.4|332|333.58|331.18|0
1651156170000|2022-04-28 14:29:30|334.3|331.9|335.65|333.25|335.65|333.25|334.2|331.8|0
1651156180000|2022-04-28 14:29:40|335.44|333.04|335.44|333.04|335.65|333.25|335.23|332.83|0
1651156190000|2022-04-28 14:29:50|335.65|333.25|335.65|333.25|336.17|333.77|335.65|333.25|0
1651156200000|2022-04-28 14:30:00|336.48|334.08|334.72|332.32|336.48|334.08|334.61|332.21|0
1651156210000|2022-04-28 14:30:10|336.06|333.66|335.86|333.46|336.06|333.66|335.23|332.83|0
1651156220000|2022-04-28 14:30:20|336.06|333.66|335.55|333.15|336.06|333.66|335.55|333.15|0
1651156230000|2022-04-28 14:30:30|336.27|333.87|336.69|334.29|337.1|334.7|336.27|333.87|0
1651156240000|2022-04-28 14:30:40|335.86|333.46|336.06|333.66|337|334.6|335.86|333.46|0
1651156250000|2022-04-28 14:30:50|335.86|333.46|337.31|334.91|337.31|334.91|335.65|333.25|0
1651156260000|2022-04-28 14:31:00|337.1|334.7|337.52|335.12|337.52|335.12|336.89|334.49|0
1651156270000|2022-04-28 14:31:10|338.77|336.37|338.67|336.27|338.88|336.48|338.67|336.27|0
1651156280000|2022-04-28 14:31:20|338.56|336.16|337.52|335.12|338.56|336.16|337.52|335.12|0
1651156290000|2022-04-28 14:31:30|337.31|334.91|338.77|336.37|338.77|336.37|337.31|334.91|0
1651156300000|2022-04-28 14:31:40|338.56|336.16|337.52|335.12|338.56|336.16|337.52|335.12|0
1651156310000|2022-04-28 14:31:50|337.73|335.33|336.69|334.29|337.73|335.33|336.69|334.29|0
1651156320000|2022-04-28 14:32:00|337.52|335.12|337.52|335.12|338.14|335.74|337.52|335.12|0
1651156330000|2022-04-28 14:32:10|337.93|335.53|337.31|334.91|337.93|335.53|337.31|334.91|0
1651156340000|2022-04-28 14:32:20|337.73|335.33|336.89|334.49|337.93|335.53|336.89|334.49|0
1651156350000|2022-04-28 14:32:30|337.73|335.33|337.21|334.81|337.73|335.33|337.1|334.7|0
1651156360000|2022-04-28 14:32:40|337.1|334.7|338.04|335.64|338.04|335.64|337.1|334.7|0
1651156370000|2022-04-28 14:32:50|338.14|335.74|337.72|335.32|338.56|336.16|337.72|335.32|0
1651156380000|2022-04-28 14:33:00|336.71|334.31|339.5|337.1|339.5|337.1|336.71|334.31|0
1651156390000|2022-04-28 14:33:10|339.71|337.31|339.29|336.89|339.71|337.31|339.29|336.89|0
1651156400000|2022-04-28 14:33:20|339.92|337.52|340.13|337.73|340.13|337.73|339.5|337.1|0
1651156410000|2022-04-28 14:33:30|340.54|338.14|340.54|338.14|340.75|338.35|340.33|337.93|0
1651156420000|2022-04-28 14:33:40|340.75|338.35|340.96|338.56|340.96|338.56|340.33|337.93|0
1651156430000|2022-04-28 14:33:50|340.54|338.14|340.13|337.73|340.54|338.14|339.92|337.52|0
1651156440000|2022-04-28 14:34:00|339.92|337.52|338.67|336.27|339.92|337.52|338.67|336.27|0
1651156450000|2022-04-28 14:34:10|338.25|335.85|338.05|335.65|338.25|335.85|337.84|335.44|0
1651156460000|2022-04-28 14:34:20|338.88|336.48|340.33|337.93|340.33|337.93|338.88|336.48|0
1651156470000|2022-04-28 14:34:30|339.5|337.1|340.33|337.93|340.33|337.93|339.5|337.1|0
1651156480000|2022-04-28 14:34:40|340.54|338.14|340.54|338.14|340.65|338.25|340.54|338.14|0
1651156490000|2022-04-28 14:34:50|340.75|338.35|340.54|338.14|340.96|338.56|340.54|338.14|0
1651156500000|2022-04-28 14:35:00|341.17|338.77|340.33|337.93|341.17|338.77|339.71|337.31|0
1651156510000|2022-04-28 14:35:10|339.5|337.1|339.71|337.31|340.33|337.93|339.5|337.1|0
1651156520000|2022-04-28 14:35:20|339.5|337.1|339.5|337.1|339.5|337.1|339.08|336.68|0
1651156530000|2022-04-28 14:35:30|339.29|336.89|338.25|335.85|339.29|336.89|338.25|335.85|0
1651156540000|2022-04-28 14:35:40|338.15|335.75|339.5|337.1|339.5|337.1|338.15|335.75|0
1651156550000|2022-04-28 14:35:50|339.92|337.52|339.5|337.1|339.92|337.52|339.5|337.1|0
1651156560000|2022-04-28 14:36:00|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1651156570000|2022-04-28 14:36:10|339.71|337.31|339.82|337.42|339.92|337.52|339.71|337.31|0
1651156580000|2022-04-28 14:36:20|339.71|337.31|339.82|337.42|340.12|337.72|339.71|337.31|0
1651156590000|2022-04-28 14:36:30|339.71|337.31|339.71|337.31|339.71|337.31|339.61|337.21|0
1651156600000|2022-04-28 14:36:40|339.29|336.89|339.92|337.52|340.12|337.72|339.29|336.89|0
1651156610000|2022-04-28 14:36:50|339.29|336.89|340.02|337.62|340.02|337.62|339.29|336.89|0
1651156620000|2022-04-28 14:37:00|339.29|336.89|339.82|337.42|340.33|337.93|339.29|336.89|0
1651156630000|2022-04-28 14:37:10|339.29|336.89|338.67|336.27|339.5|337.1|338.67|336.27|0
1651156640000|2022-04-28 14:37:20|337.74|335.34|337.42|335.02|337.74|335.34|337.22|334.82|0
1651156650000|2022-04-28 14:37:30|337.63|335.23|336.59|334.19|337.63|335.23|336.59|334.19|0
1651156660000|2022-04-28 14:37:40|336.18|333.78|337.01|334.61|337.22|334.82|336.18|333.78|0
1651156670000|2022-04-28 14:37:50|336.39|333.99|335.14|332.74|336.39|333.99|334.73|332.33|0
1651156680000|2022-04-28 14:38:00|335.56|333.16|337.21|334.81|337.21|334.81|335.56|333.16|0
1651156690000|2022-04-28 14:38:10|336.8|334.4|336.39|333.99|337.01|334.61|336.39|333.99|0
1651156700000|2022-04-28 14:38:20|336.59|334.19|337.84|335.44|337.84|335.44|336.59|334.19|0
1651156710000|2022-04-28 14:38:30|337.63|335.23|337.53|335.13|337.63|335.23|337.53|335.13|0
1651156720000|2022-04-28 14:38:40|337.84|335.44|338.25|335.85|338.46|336.06|337.84|335.44|0
1651156730000|2022-04-28 14:38:50|338.04|335.64|336.8|334.4|338.04|335.64|336.8|334.4|0
1651156740000|2022-04-28 14:39:00|337.42|335.02|336.8|334.4|337.84|335.44|336.8|334.4|0
1651156750000|2022-04-28 14:39:10|337.42|335.02|337.63|335.23|337.63|335.23|337.21|334.81|0
1651156760000|2022-04-28 14:39:20|337.42|335.02|337.11|334.71|337.42|335.02|337.01|334.61|0
1651156770000|2022-04-28 14:39:30|337.42|335.02|337.84|335.44|337.94|335.54|337.42|335.02|0
1651156780000|2022-04-28 14:39:40|337.21|334.81|337.74|335.34|338.04|335.64|337.21|334.81|0
1651156790000|2022-04-28 14:39:50|337.84|335.44|338.46|336.06|338.46|336.06|337.84|335.44|0
1651156800000|2022-04-28 14:40:00|339.08|336.68|339.5|337.1|339.5|337.1|339.08|336.68|0
1651156810000|2022-04-28 14:40:10|339.4|337|339.71|337.31|339.91|337.51|339.4|337|0
1651156820000|2022-04-28 14:40:20|339.91|337.51|339.91|337.51|339.91|337.51|339.91|337.51|0
1651156830000|2022-04-28 14:40:30|340.23|337.83|340.33|337.93|340.54|338.14|339.91|337.51|0
1651156840000|2022-04-28 14:40:40|339.08|336.68|337.84|335.44|339.08|336.68|337.84|335.44|0
1651156850000|2022-04-28 14:40:50|338.87|336.47|340.33|337.93|340.33|337.93|338.87|336.47|0
1651156860000|2022-04-28 14:41:00|340.95|338.55|340.75|338.35|340.95|338.55|340.54|338.14|0
1651156870000|2022-04-28 14:41:10|340.33|337.93|340.85|338.45|340.85|338.45|340.33|337.93|0
1651156880000|2022-04-28 14:41:20|341.16|338.76|342|339.6|342|339.6|340.85|338.45|0
1651156890000|2022-04-28 14:41:30|342.41|340.01|342.94|340.54|343.67|341.27|342.41|340.01|0
1651156900000|2022-04-28 14:41:40|342.41|340.01|341.58|339.18|342.41|340.01|341.16|338.76|0
1651156910000|2022-04-28 14:41:50|341.79|339.39|340.95|338.55|341.79|339.39|340.12|337.72|0
1651156920000|2022-04-28 14:42:00|342.21|339.81|342.41|340.01|342.41|340.01|342.21|339.81|0
1651156930000|2022-04-28 14:42:10|342.31|339.91|341.79|339.39|342.31|339.91|341.79|339.39|0
1651156940000|2022-04-28 14:42:20|341.58|339.18|342.2|339.8|342.2|339.8|341.58|339.18|0
1651156950000|2022-04-28 14:42:30|342.83|340.43|340.95|338.55|342.83|340.43|340.95|338.55|0
1651156960000|2022-04-28 14:42:40|340.12|337.72|340.44|338.04|340.44|338.04|339.5|337.1|0
1651156970000|2022-04-28 14:42:50|339.91|337.51|339.08|336.68|339.91|337.51|339.08|336.68|0
1651156980000|2022-04-28 14:43:00|339.29|336.89|339.08|336.68|339.29|336.89|338.67|336.27|0
1651156990000|2022-04-28 14:43:10|338.67|336.27|338.67|336.27|339.08|336.68|338.67|336.27|0
1651157000000|2022-04-28 14:43:20|338.46|336.06|339.5|337.1|339.5|337.1|338.46|336.06|0
1651157010000|2022-04-28 14:43:30|339.7|337.3|339.29|336.89|339.7|337.3|339.29|336.89|0
1651157020000|2022-04-28 14:43:40|338.77|336.37|338.46|336.06|338.77|336.37|338.46|336.06|0
1651157030000|2022-04-28 14:43:50|338.15|335.75|337.83|335.43|338.15|335.75|337.63|335.23|0
1651157040000|2022-04-28 14:44:00|337.63|335.23|337.42|335.02|337.63|335.23|337.42|335.02|0
1651157050000|2022-04-28 14:44:10|337.21|334.81|338.04|335.64|338.04|335.64|337.21|334.81|0
1651157060000|2022-04-28 14:44:20|338.15|335.75|337.63|335.23|338.66|336.26|337.63|335.23|0
1651157070000|2022-04-28 14:44:30|338.04|335.64|337.63|335.23|338.04|335.64|337.63|335.23|0
1651157080000|2022-04-28 14:44:40|337.83|335.43|337.63|335.23|337.83|335.43|337.63|335.23|0
1651157090000|2022-04-28 14:44:50|337.83|335.43|337.63|335.23|337.83|335.43|337.42|335.02|0
1651157100000|2022-04-28 14:45:00|337.42|335.02|337.42|335.02|338.04|335.64|337.42|335.02|0
1651157110000|2022-04-28 14:45:10|337|334.6|336.8|334.4|337.21|334.81|336.59|334.19|0
1651157120000|2022-04-28 14:45:20|337.42|335.02|335.55|333.15|337.42|335.02|335.55|333.15|0
1651157130000|2022-04-28 14:45:30|334.93|332.53|335.55|333.15|335.55|333.15|334.93|332.53|0
1651157140000|2022-04-28 14:45:40|335.35|332.95|335.14|332.74|335.35|332.95|335.14|332.74|0
1651157150000|2022-04-28 14:45:50|335.55|333.15|335.97|333.57|335.97|333.57|335.14|332.74|0
1651157160000|2022-04-28 14:46:00|336.59|334.19|338.25|335.85|338.87|336.47|336.59|334.19|0
1651157170000|2022-04-28 14:46:10|337.21|334.81|337.42|335.02|337.42|335.02|337|334.6|0
1651157180000|2022-04-28 14:46:20|336.59|334.19|336.28|333.88|336.8|334.4|336.28|333.88|0
1651157190000|2022-04-28 14:46:30|335.14|332.74|335.35|332.95|335.35|332.95|334.31|331.91|0
1651157200000|2022-04-28 14:46:40|335.55|333.15|336.17|333.77|336.38|333.98|335.55|333.15|0
1651157210000|2022-04-28 14:46:50|335.35|332.95|336.17|333.77|336.17|333.77|335.35|332.95|0
1651157220000|2022-04-28 14:47:00|335.97|333.57|334.93|332.53|335.97|333.57|334.93|332.53|0
1651157230000|2022-04-28 14:47:10|334.52|332.12|334.52|332.12|334.73|332.33|334.31|331.91|0
1651157240000|2022-04-28 14:47:20|333.28|330.88|333.69|331.29|333.69|331.29|333.28|330.88|0
1651157250000|2022-04-28 14:47:30|334.31|331.91|333.9|331.5|334.31|331.91|333.9|331.5|0
1651157260000|2022-04-28 14:47:40|333.69|331.29|334.93|332.53|334.93|332.53|333.69|331.29|0
1651157270000|2022-04-28 14:47:50|334.52|332.12|334.1|331.7|334.72|332.32|333.9|331.5|0
1651157280000|2022-04-28 14:48:00|334.72|332.32|336.07|333.67|337|334.6|334.72|332.32|0
1651157290000|2022-04-28 14:48:10|335.35|332.95|335.14|332.74|335.35|332.95|334.93|332.53|0
1651157300000|2022-04-28 14:48:20|335.04|332.64|336.38|333.98|336.38|333.98|334.93|332.53|0
1651157310000|2022-04-28 14:48:30|337|334.6|337.21|334.81|337.21|334.81|336.79|334.39|0
1651157320000|2022-04-28 14:48:40|336.79|334.39|335.97|333.57|336.79|334.39|335.97|333.57|0
1651157330000|2022-04-28 14:48:50|335.76|333.36|336.59|334.19|337|334.6|335.76|333.36|0
1651157340000|2022-04-28 14:49:00|336.38|333.98|336.38|333.98|336.38|333.98|335.55|333.15|0
1651157350000|2022-04-28 14:49:10|336.17|333.77|335.55|333.15|336.17|333.77|335.55|333.15|0
1651157360000|2022-04-28 14:49:20|335.14|332.74|335.76|333.36|335.76|333.36|334.93|332.53|0
1651157370000|2022-04-28 14:49:30|336.38|333.98|336.38|333.98|336.79|334.39|336.38|333.98|0
1651157380000|2022-04-28 14:49:40|336.79|334.39|336.59|334.19|337.21|334.81|336.59|334.19|0
1651157390000|2022-04-28 14:49:50|337|334.6|337.52|335.12|337.52|335.12|337|334.6|0
1651157400000|2022-04-28 14:50:00|337.62|335.22|337.62|335.22|337.62|335.22|337|334.6|0
1651157410000|2022-04-28 14:50:10|337.83|335.43|338.66|336.26|338.66|336.26|337.62|335.22|0
1651157420000|2022-04-28 14:50:20|338.45|336.05|338.45|336.05|338.45|336.05|337.62|335.22|0
1651157430000|2022-04-28 14:50:30|337.83|335.43|338.25|335.85|338.25|335.85|337.83|335.43|0
1651157440000|2022-04-28 14:50:40|338.45|336.05|338.45|336.05|338.66|336.26|338.45|336.05|0
1651157450000|2022-04-28 14:50:50|338.87|336.47|338.87|336.47|339.49|337.09|338.87|336.47|0
1651157460000|2022-04-28 14:51:00|338.25|335.85|339.08|336.68|339.08|336.68|337.83|335.43|0
1651157470000|2022-04-28 14:51:10|338.35|335.95|339.08|336.68|339.08|336.68|338.35|335.95|0
1651157480000|2022-04-28 14:51:20|339.28|336.88|339.6|337.2|339.6|337.2|339.08|336.68|0
1651157490000|2022-04-28 14:51:30|339.08|336.68|338.87|336.47|339.08|336.68|338.87|336.47|0
1651157500000|2022-04-28 14:51:40|339.49|337.09|339.49|337.09|339.49|337.09|339.28|336.88|0
1651157510000|2022-04-28 14:51:50|339.08|336.68|339.49|337.09|339.91|337.51|339.08|336.68|0
1651157520000|2022-04-28 14:52:00|341.37|338.97|340.32|337.92|341.37|338.97|340.32|337.92|0
1651157530000|2022-04-28 14:52:10|340.74|338.34|341.78|339.38|341.78|339.38|340.74|338.34|0
1651157540000|2022-04-28 14:52:20|341.99|339.59|341.78|339.38|341.99|339.59|341.78|339.38|0
1651157550000|2022-04-28 14:52:30|342.1|339.7|341.16|338.76|342.1|339.7|340.95|338.55|0
1651157560000|2022-04-28 14:52:40|340.85|338.45|340.32|337.92|340.95|338.55|340.22|337.82|0
1651157570000|2022-04-28 14:52:50|340.85|338.45|341.16|338.76|341.16|338.76|340.85|338.45|0
1651157580000|2022-04-28 14:53:00|341.37|338.97|340.74|338.34|341.37|338.97|340.74|338.34|0
1651157590000|2022-04-28 14:53:10|340.43|338.03|340.43|338.03|340.43|338.03|339.81|337.41|0
1651157600000|2022-04-28 14:53:20|338.66|336.26|337.62|335.22|338.66|336.26|337.62|335.22|0
1651157610000|2022-04-28 14:53:30|336.49|334.09|336.17|333.77|336.49|334.09|335.55|333.15|0
1651157620000|2022-04-28 14:53:40|335.76|333.36|335.45|333.05|336.17|333.77|335.45|333.05|0
1651157630000|2022-04-28 14:53:50|336.38|333.98|336.79|334.39|336.79|334.39|336.38|333.98|0
1651157640000|2022-04-28 14:54:00|336.17|333.77|335.14|332.74|336.17|333.77|334.51|332.11|0
1651157650000|2022-04-28 14:54:10|335.34|332.94|335.24|332.84|335.34|332.94|335.14|332.74|0
1651157660000|2022-04-28 14:54:20|335.34|332.94|335.76|333.36|335.96|333.56|335.34|332.94|0
1651157670000|2022-04-28 14:54:30|335.13|332.73|335.04|332.64|335.34|332.94|334.93|332.53|0
1651157680000|2022-04-28 14:54:40|335.13|332.73|336.79|334.39|336.79|334.39|335.13|332.73|0
1651157690000|2022-04-28 14:54:50|337.11|334.71|336.48|334.08|337.11|334.71|336.38|333.98|0
1651157700000|2022-04-28 14:55:00|335.76|333.36|336.17|333.77|336.17|333.77|335.55|333.15|0
1651157710000|2022-04-28 14:55:10|335.76|333.36|334.41|332.01|335.76|333.36|334.31|331.91|0
1651157720000|2022-04-28 14:55:20|334.51|332.11|334.72|332.32|335.24|332.84|334.51|332.11|0
1651157730000|2022-04-28 14:55:30|334.31|331.91|333.69|331.29|334.31|331.91|333.69|331.29|0
1651157740000|2022-04-28 14:55:40|334.31|331.91|333.07|330.67|334.31|331.91|333.07|330.67|0
1651157750000|2022-04-28 14:55:50|333.69|331.29|332.97|330.57|333.69|331.29|332.97|330.57|0
1651157760000|2022-04-28 14:56:00|332.45|330.05|331.83|329.43|332.66|330.26|331.83|329.43|0
1651157770000|2022-04-28 14:56:10|331.01|328.61|330.6|328.2|331.21|328.81|330.6|328.2|0
1651157780000|2022-04-28 14:56:20|330.8|328.4|331.42|329.02|331.42|329.02|330.8|328.4|0
1651157790000|2022-04-28 14:56:30|331.62|329.22|331.42|329.02|332.04|329.64|331.42|329.02|0
1651157800000|2022-04-28 14:56:40|331.01|328.61|331.83|329.43|332.14|329.74|331.01|328.61|0
1651157810000|2022-04-28 14:56:50|331.62|329.22|331.62|329.22|331.62|329.22|331.42|329.02|0
1651157820000|2022-04-28 14:57:00|331.83|329.43|332.04|329.64|332.24|329.84|331.83|329.43|0
1651157830000|2022-04-28 14:57:10|331.83|329.43|331.62|329.22|331.83|329.43|331.42|329.02|0
1651157840000|2022-04-28 14:57:20|331.42|329.02|331.73|329.33|332.04|329.64|331.42|329.02|0
1651157850000|2022-04-28 14:57:30|331.83|329.43|331.42|329.02|332.04|329.64|331.42|329.02|0
1651157860000|2022-04-28 14:57:40|331.83|329.43|332.45|330.05|332.45|330.05|331.83|329.43|0
1651157870000|2022-04-28 14:57:50|332.04|329.64|331.21|328.81|332.04|329.64|331.01|328.61|0
1651157880000|2022-04-28 14:58:00|330.8|328.4|330.8|328.4|330.8|328.4|330.5|328.1|0
1651157890000|2022-04-28 14:58:10|330.39|327.99|330.59|328.19|330.59|328.19|330.39|327.99|0
1651157900000|2022-04-28 14:58:20|330.18|327.78|330.8|328.4|330.8|328.4|330.18|327.78|0
1651157910000|2022-04-28 14:58:30|330.59|328.19|331.62|329.22|331.62|329.22|330.59|328.19|0
1651157920000|2022-04-28 14:58:40|331.83|329.43|331.21|328.81|331.83|329.43|331.21|328.81|0
1651157930000|2022-04-28 14:58:50|330.39|327.99|328.65|326.25|330.39|327.99|328.65|326.25|0
1651157940000|2022-04-28 14:59:00|328.33|325.93|327.92|325.52|328.33|325.93|327.92|325.52|0
1651157950000|2022-04-28 14:59:10|328.95|326.55|329.57|327.17|329.57|327.17|328.95|326.55|0
1651157960000|2022-04-28 14:59:20|329.16|326.76|329.57|327.17|329.57|327.17|329.16|326.76|0
1651157970000|2022-04-28 14:59:30|329.26|326.86|329.26|326.86|329.26|326.86|328.95|326.55|0
1651157980000|2022-04-28 14:59:40|329.57|327.17|329.98|327.58|329.98|327.58|329.57|327.17|0
1651157990000|2022-04-28 14:59:50|330.18|327.78|330.29|327.89|330.29|327.89|330.08|327.68|0
1651158000000|2022-04-28 15:00:00|329.67|327.27|329.57|327.17|329.98|327.58|329.57|327.17|0
1651158010000|2022-04-28 15:00:10|329.98|327.58|330.39|327.99|330.8|328.4|329.98|327.58|0
1651158020000|2022-04-28 15:00:20|329.98|327.58|329.06|326.66|329.98|327.58|329.06|326.66|0
1651158030000|2022-04-28 15:00:30|329.36|326.96|330.29|327.89|330.29|327.89|329.36|326.96|0
1651158040000|2022-04-28 15:00:40|330.8|328.4|330.39|327.99|331|328.6|330.39|327.99|0
1651158050000|2022-04-28 15:00:50|330.18|327.78|330.7|328.3|330.7|328.3|330.18|327.78|0
1651158060000|2022-04-28 15:01:00|330.91|328.51|330.39|327.99|330.91|328.51|330.39|327.99|0
1651158070000|2022-04-28 15:01:10|330.18|327.78|329.36|326.96|330.39|327.99|329.36|326.96|0
1651158080000|2022-04-28 15:01:20|329.88|327.48|329.36|326.96|329.88|327.48|328.95|326.55|0
1651158090000|2022-04-28 15:01:30|329.77|327.37|330.29|327.89|330.29|327.89|329.77|327.37|0
1651158100000|2022-04-28 15:01:40|330.59|328.19|330.18|327.78|330.59|328.19|330.18|327.78|0
1651158110000|2022-04-28 15:01:50|330.39|327.99|329.36|326.96|330.39|327.99|329.36|326.96|0
1651158120000|2022-04-28 15:02:00|328.95|326.55|327.92|325.52|328.95|326.55|327.92|325.52|0
1651158130000|2022-04-28 15:02:10|328.13|325.73|328.74|326.34|328.74|326.34|328.13|325.73|0
1651158140000|2022-04-28 15:02:20|329.15|326.75|329.56|327.16|329.56|327.16|328.95|326.55|0
1651158150000|2022-04-28 15:02:30|329.47|327.07|328.95|326.55|329.98|327.58|328.95|326.55|0
1651158160000|2022-04-28 15:02:40|328.54|326.14|328.33|325.93|328.74|326.34|328.33|325.93|0
1651158170000|2022-04-28 15:02:50|327.51|325.11|326.69|324.29|327.51|325.11|326.69|324.29|0
1651158180000|2022-04-28 15:03:00|325.67|323.27|326.08|323.68|326.08|323.68|325.67|323.27|0
1651158190000|2022-04-28 15:03:10|326.69|324.29|325.67|323.27|326.69|324.29|325.67|323.27|0
1651158200000|2022-04-28 15:03:20|325.47|323.07|325.98|323.58|325.98|323.58|325.47|323.07|0
1651158210000|2022-04-28 15:03:30|326.08|323.68|325.26|322.86|326.08|323.68|325.26|322.86|0
1651158220000|2022-04-28 15:03:40|325.06|322.66|324.76|322.36|325.06|322.66|324.45|322.05|0
1651158230000|2022-04-28 15:03:50|324.65|322.25|325.87|323.47|325.87|323.47|324.65|322.25|0
1651158240000|2022-04-28 15:04:00|325.47|323.07|326.08|323.68|326.08|323.68|325.47|323.07|0
1651158250000|2022-04-28 15:04:10|325.67|323.27|325.67|323.27|325.67|323.27|325.06|322.66|0
1651158260000|2022-04-28 15:04:20|325.47|323.07|326.08|323.68|326.08|323.68|325.47|323.07|0
1651158270000|2022-04-28 15:04:30|326.28|323.88|325.26|322.86|326.28|323.88|325.26|322.86|0
1651158280000|2022-04-28 15:04:40|324.85|322.45|326.28|323.88|326.28|323.88|324.85|322.45|0
1651158290000|2022-04-28 15:04:50|326.39|323.99|325.78|323.38|326.49|324.09|325.78|323.38|0
1651158300000|2022-04-28 15:05:00|325.67|323.27|326.49|324.09|326.49|324.09|325.67|323.27|0
1651158310000|2022-04-28 15:05:10|326.9|324.5|327.31|324.91|327.41|325.01|326.9|324.5|0
1651158320000|2022-04-28 15:05:20|327.51|325.11|327.51|325.11|327.51|325.11|327.31|324.91|0
1651158330000|2022-04-28 15:05:30|327.92|325.52|326.69|324.29|327.92|325.52|326.69|324.29|0
1651158340000|2022-04-28 15:05:40|326.9|324.5|327.1|324.7|327.1|324.7|326.9|324.5|0
1651158350000|2022-04-28 15:05:50|327.31|324.91|325.87|323.47|327.31|324.91|325.87|323.47|0
1651158360000|2022-04-28 15:06:00|323.22|320.82|322|319.6|323.22|320.82|322|319.6|0
1651158370000|2022-04-28 15:06:10|322.1|319.7|322.61|320.21|323.22|320.82|322.1|319.7|0
1651158380000|2022-04-28 15:06:20|323.02|320.62|322.81|320.41|323.63|321.23|322.81|320.41|0
1651158390000|2022-04-28 15:06:30|323.22|320.82|323.22|320.82|323.22|320.82|322.61|320.21|0
1651158400000|2022-04-28 15:06:40|323.63|321.23|322.81|320.41|323.63|321.23|322.81|320.41|0
1651158410000|2022-04-28 15:06:50|323.63|321.23|323.12|320.72|323.63|321.23|323.02|320.62|0
1651158420000|2022-04-28 15:07:00|322.2|319.8|320.98|318.58|322.2|319.8|320.37|317.97|0
1651158430000|2022-04-28 15:07:10|320.28|317.88|319.97|317.57|320.28|317.88|319.56|317.16|0
1651158440000|2022-04-28 15:07:20|320.17|317.77|320.58|318.18|320.58|318.18|319.97|317.57|0
1651158450000|2022-04-28 15:07:30|320.17|317.77|318.14|315.74|320.17|317.77|318.14|315.74|0
1651158460000|2022-04-28 15:07:40|318.35|315.95|318.75|316.35|318.75|316.35|318.35|315.95|0
1651158470000|2022-04-28 15:07:50|318.55|316.15|318.95|316.55|318.95|316.55|318.55|316.15|0
1651158480000|2022-04-28 15:08:00|318.75|316.35|319.16|316.76|319.16|316.76|318.35|315.95|0
1651158490000|2022-04-28 15:08:10|318.95|316.55|318.45|316.05|319.36|316.96|318.45|316.05|0
1651158500000|2022-04-28 15:08:20|318.95|316.55|319.56|317.16|319.56|317.16|318.95|316.55|0
1651158510000|2022-04-28 15:08:30|318.95|316.55|318.95|316.55|319.16|316.76|318.95|316.55|0
1651158520000|2022-04-28 15:08:40|318.75|316.35|318.75|316.35|319.06|316.66|318.75|316.35|0
1651158530000|2022-04-28 15:08:50|318.34|315.94|317.33|314.93|318.34|315.94|317.33|314.93|0
1651158540000|2022-04-28 15:09:00|317.54|315.14|317.94|315.54|317.94|315.54|317.33|314.93|0
1651158550000|2022-04-28 15:09:10|317.54|315.14|318.14|315.74|318.14|315.74|317.54|315.14|0
1651158560000|2022-04-28 15:09:20|318.45|316.05|317.74|315.34|318.45|316.05|317.74|315.34|0
1651158570000|2022-04-28 15:09:30|317.94|315.54|318.14|315.74|318.14|315.74|317.84|315.44|0
1651158580000|2022-04-28 15:09:40|317.84|315.44|318.34|315.94|318.34|315.94|317.84|315.44|0
1651158590000|2022-04-28 15:09:50|318.75|316.35|318.55|316.15|318.75|316.35|318.55|316.15|0
1651158600000|2022-04-28 15:10:00|319.15|316.75|318.95|316.55|319.15|316.75|318.75|316.35|0
1651158610000|2022-04-28 15:10:10|318.75|316.35|319.76|317.36|319.76|317.36|318.75|316.35|0
1651158620000|2022-04-28 15:10:20|320.17|317.77|319.76|317.36|320.37|317.97|319.76|317.36|0
1651158630000|2022-04-28 15:10:30|319.97|317.57|319.96|317.56|319.97|317.57|319.56|317.16|0
1651158640000|2022-04-28 15:10:40|320.17|317.77|320.37|317.97|320.37|317.97|319.76|317.36|0
1651158650000|2022-04-28 15:10:50|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1651158660000|2022-04-28 15:11:00|320.37|317.97|320.17|317.77|320.48|318.08|319.96|317.56|0
1651158670000|2022-04-28 15:11:10|320.57|318.17|318.75|316.35|320.57|318.17|318.75|316.35|0
1651158680000|2022-04-28 15:11:20|318.34|315.94|317.94|315.54|318.34|315.94|317.94|315.54|0
1651158690000|2022-04-28 15:11:30|317.74|315.34|317.94|315.54|317.94|315.54|317.53|315.13|0
1651158700000|2022-04-28 15:11:40|318.14|315.74|317.94|315.54|318.34|315.94|317.94|315.54|0
1651158710000|2022-04-28 15:11:50|317.74|315.34|317.53|315.13|317.74|315.34|317.33|314.93|0
1651158720000|2022-04-28 15:12:00|317.33|314.93|317.74|315.34|317.94|315.54|317.33|314.93|0
1651158730000|2022-04-28 15:12:10|317.53|315.13|317.94|315.54|317.94|315.54|317.53|315.13|0
1651158740000|2022-04-28 15:12:20|317.74|315.34|317.74|315.34|318.14|315.74|317.74|315.34|0
1651158750000|2022-04-28 15:12:30|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1651158760000|2022-04-28 15:12:40|317.74|315.34|317.44|315.04|317.74|315.34|317.44|315.04|0
1651158770000|2022-04-28 15:12:50|317.74|315.34|317.74|315.34|317.94|315.54|317.53|315.13|0
1651158780000|2022-04-28 15:13:00|317.94|315.54|318.14|315.74|318.14|315.74|317.94|315.54|0
1651158790000|2022-04-28 15:13:10|317.94|315.54|317.84|315.44|317.94|315.54|317.74|315.34|0
1651158800000|2022-04-28 15:13:20|317.94|315.54|317.94|315.54|318.54|316.14|317.94|315.54|0
1651158810000|2022-04-28 15:13:30|317.74|315.34|317.53|315.13|317.74|315.34|317.33|314.93|0
1651158820000|2022-04-28 15:13:40|317.33|314.93|317.33|314.93|317.53|315.13|317.33|314.93|0
1651158830000|2022-04-28 15:13:50|317.53|315.13|317.73|315.33|317.73|315.33|317.53|315.13|0
1651158840000|2022-04-28 15:14:00|317.94|315.54|318.14|315.74|318.14|315.74|317.94|315.54|0
1651158850000|2022-04-28 15:14:10|318.24|315.84|318.14|315.74|318.75|316.35|318.14|315.74|0
1651158860000|2022-04-28 15:14:20|318.34|315.94|318.14|315.74|318.45|316.05|318.14|315.74|0
1651158870000|2022-04-28 15:14:30|317.94|315.54|317.64|315.24|317.94|315.54|317.64|315.24|0
1651158880000|2022-04-28 15:14:40|317.33|314.93|317.53|315.13|317.53|315.13|317.33|314.93|0
1651158890000|2022-04-28 15:14:50|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1651158900000|2022-04-28 15:15:00|315.31|312.91|315.92|313.52|316.12|313.72|315.31|312.91|0
1651158910000|2022-04-28 15:15:10|316.52|314.12|314.91|312.51|316.52|314.12|314.91|312.51|0
1651158920000|2022-04-28 15:15:20|315.11|312.71|315.51|313.11|315.92|313.52|315.11|312.71|0
1651158930000|2022-04-28 15:15:30|315.71|313.31|315.92|313.52|315.92|313.52|315.71|313.31|0
1651158940000|2022-04-28 15:15:40|315.71|313.31|316.93|314.53|316.93|314.53|315.71|313.31|0
1651158950000|2022-04-28 15:15:50|317.03|314.63|317.73|315.33|317.73|315.33|317.03|314.63|0
1651158960000|2022-04-28 15:16:00|318.14|315.74|318.75|316.35|319.15|316.75|318.14|315.74|0
1651158970000|2022-04-28 15:16:10|317.73|315.33|318.14|315.74|318.34|315.94|317.73|315.33|0
1651158980000|2022-04-28 15:16:20|318.54|316.14|318.75|316.35|318.95|316.55|318.54|316.14|0
1651158990000|2022-04-28 15:16:30|318.85|316.45|318.34|315.94|318.95|316.55|318.34|315.94|0
1651159000000|2022-04-28 15:16:40|318.75|316.35|318.65|316.25|318.75|316.35|318.54|316.14|0
1651159010000|2022-04-28 15:16:50|318.34|315.94|318.95|316.55|318.95|316.55|318.34|315.94|0
1651159020000|2022-04-28 15:17:00|318.34|315.94|318.75|316.35|318.75|316.35|318.14|315.74|0
1651159030000|2022-04-28 15:17:10|318.34|315.94|318.85|316.45|318.85|316.45|318.24|315.84|0
1651159040000|2022-04-28 15:17:20|318.74|316.34|318.34|315.94|318.74|316.34|318.14|315.74|0
1651159050000|2022-04-28 15:17:30|318.14|315.74|318.34|315.94|318.34|315.94|317.94|315.54|0
1651159060000|2022-04-28 15:17:40|318.54|316.14|318.14|315.74|318.54|316.14|317.94|315.54|0
1651159070000|2022-04-28 15:17:50|318.34|315.94|318.14|315.74|318.34|315.94|317.73|315.33|0
1651159080000|2022-04-28 15:18:00|318.54|316.14|318.34|315.94|318.54|316.14|318.04|315.64|0
1651159090000|2022-04-28 15:18:10|318.74|316.34|318.65|316.25|318.74|316.34|318.14|315.74|0
1651159100000|2022-04-28 15:18:20|318.54|316.14|318.34|315.94|318.74|316.34|318.34|315.94|0
1651159110000|2022-04-28 15:18:30|318.14|315.74|318.14|315.74|318.14|315.74|317.73|315.33|0
1651159120000|2022-04-28 15:18:40|317.93|315.53|317.73|315.33|318.14|315.74|317.73|315.33|0
1651159130000|2022-04-28 15:18:50|317.33|314.93|316.32|313.92|317.33|314.93|316.32|313.92|0
1651159140000|2022-04-28 15:19:00|315.51|313.11|315.31|312.91|315.71|313.31|314.91|312.51|0
1651159150000|2022-04-28 15:19:10|315.11|312.71|315.31|312.91|315.51|313.11|315.11|312.71|0
1651159160000|2022-04-28 15:19:20|315.11|312.71|316.32|313.92|316.32|313.92|315.11|312.71|0
1651159170000|2022-04-28 15:19:30|315.51|313.11|315.11|312.71|315.51|313.11|315.11|312.71|0
1651159180000|2022-04-28 15:19:40|314.5|312.1|312.84|310.44|314.5|312.1|312.84|310.44|0
1651159190000|2022-04-28 15:19:50|313.04|310.64|313.45|311.05|313.65|311.25|313.04|310.64|0
1651159200000|2022-04-28 15:20:00|313.24|310.84|313.04|310.64|313.24|310.84|312.84|310.44|0
1651159210000|2022-04-28 15:20:10|313.24|310.84|314.46|312.06|314.46|312.06|313.24|310.84|0
1651159220000|2022-04-28 15:20:20|314.66|312.26|315.37|312.97|315.37|312.97|314.66|312.26|0
1651159230000|2022-04-28 15:20:30|315.06|312.66|314.46|312.06|315.06|312.66|314.46|312.06|0
1651159240000|2022-04-28 15:20:40|313.85|311.45|313.65|311.25|314.05|311.65|313.65|311.25|0
1651159250000|2022-04-28 15:20:50|314.25|311.85|315.26|312.86|315.26|312.86|314.25|311.85|0
1651159260000|2022-04-28 15:21:00|315.87|313.47|316.99|314.59|316.99|314.59|315.67|313.27|0
1651159270000|2022-04-28 15:21:10|316.89|314.49|317.8|315.4|317.8|315.4|316.89|314.49|0
1651159280000|2022-04-28 15:21:20|317.7|315.3|317.49|315.09|318.51|316.11|317.49|315.09|0
1651159290000|2022-04-28 15:21:30|316.89|314.49|316.28|313.88|316.89|314.49|316.28|313.88|0
1651159300000|2022-04-28 15:21:40|316.48|314.08|316.28|313.88|316.48|314.08|315.77|313.37|0
1651159310000|2022-04-28 15:21:50|316.07|313.67|315.67|313.27|316.07|313.67|315.47|313.07|0
1651159320000|2022-04-28 15:22:00|314.66|312.26|315.87|313.47|315.87|313.47|314.66|312.26|0
1651159330000|2022-04-28 15:22:10|315.47|313.07|314.25|311.85|315.47|313.07|314.25|311.85|0
1651159340000|2022-04-28 15:22:20|314.05|311.65|314.45|312.05|314.45|312.05|314.05|311.65|0
1651159350000|2022-04-28 15:22:30|314.66|312.26|314.45|312.05|314.86|312.46|314.45|312.05|0
1651159360000|2022-04-28 15:22:40|314.86|312.46|315.87|313.47|315.87|313.47|314.66|312.26|0
1651159370000|2022-04-28 15:22:50|316.28|313.88|315.87|313.47|316.28|313.88|315.47|313.07|0
1651159380000|2022-04-28 15:23:00|315.67|313.27|316.07|313.67|316.07|313.67|314.86|312.46|0
1651159390000|2022-04-28 15:23:10|315.87|313.47|315.87|313.47|316.07|313.67|315.87|313.47|0
1651159400000|2022-04-28 15:23:20|315.67|313.27|315.47|313.07|315.67|313.27|315.47|313.07|0
1651159410000|2022-04-28 15:23:30|316.07|313.67|315.47|313.07|316.07|313.67|315.47|313.07|0
1651159420000|2022-04-28 15:23:40|315.26|312.86|315.47|313.07|315.47|313.07|314.96|312.56|0
1651159430000|2022-04-28 15:23:50|315.26|312.86|315.47|313.07|315.67|313.27|315.26|312.86|0
1651159440000|2022-04-28 15:24:00|315.26|312.86|315.47|313.07|315.47|313.07|315.06|312.66|0
1651159450000|2022-04-28 15:24:10|315.77|313.37|315.67|313.27|316.28|313.88|315.67|313.27|0
1651159460000|2022-04-28 15:24:20|315.06|312.66|315.67|313.27|315.67|313.27|315.06|312.66|0
1651159470000|2022-04-28 15:24:30|315.46|313.06|315.46|313.06|315.46|313.06|315.26|312.86|0
1651159480000|2022-04-28 15:24:40|315.67|313.27|316.48|314.08|316.48|314.08|315.67|313.27|0
1651159490000|2022-04-28 15:24:50|316.68|314.28|316.88|314.48|316.88|314.48|316.68|314.28|0
1651159500000|2022-04-28 15:25:00|316.28|313.88|315.26|312.86|316.28|313.88|315.26|312.86|0
1651159510000|2022-04-28 15:25:10|314|311.6|312.37|309.97|314|311.6|312.37|309.97|0
1651159520000|2022-04-28 15:25:20|312.17|309.77|312.37|309.97|312.78|310.38|312.17|309.77|0
1651159530000|2022-04-28 15:25:30|312.98|310.58|313.5|311.1|313.5|311.1|312.98|310.58|0
1651159540000|2022-04-28 15:25:40|312.98|310.58|312.37|309.97|312.98|310.58|312.28|309.88|0
1651159550000|2022-04-28 15:25:50|311.56|309.16|312.37|309.97|312.37|309.97|311.56|309.16|0
1651159560000|2022-04-28 15:26:00|312.17|309.77|312.78|310.38|312.98|310.58|311.97|309.57|0
1651159570000|2022-04-28 15:26:10|312.98|310.58|313.59|311.19|313.59|311.19|312.98|310.58|0
1651159580000|2022-04-28 15:26:20|314.2|311.8|314|311.6|314.2|311.8|314|311.6|0
1651159590000|2022-04-28 15:26:30|315.02|312.62|315.83|313.43|315.83|313.43|315.02|312.62|0
1651159600000|2022-04-28 15:26:40|316.45|314.05|316.24|313.84|316.45|314.05|316.04|313.64|0
1651159610000|2022-04-28 15:26:50|315.02|312.62|315.43|313.03|315.83|313.43|315.02|312.62|0
1651159620000|2022-04-28 15:27:00|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1651159630000|2022-04-28 15:27:10|315.33|312.93|314.61|312.21|315.33|312.93|314.61|312.21|0
1651159640000|2022-04-28 15:27:20|316.83|314.43|315.86|313.46|316.83|314.43|315.66|313.26|0
1651159650000|2022-04-28 15:27:30|315.66|313.26|315.44|313.04|315.66|313.26|315.24|312.84|0
1651159660000|2022-04-28 15:27:40|315.64|313.24|316.36|313.96|316.36|313.96|315.64|313.24|0
1651159670000|2022-04-28 15:27:50|315.64|313.24|315.44|313.04|316.05|313.65|315.44|313.04|0
1651159680000|2022-04-28 15:28:00|315.03|312.63|316.05|313.65|316.05|313.65|315.03|312.63|0
1651159690000|2022-04-28 15:28:10|316.25|313.85|316.66|314.26|316.66|314.26|316.25|313.85|0
1651159700000|2022-04-28 15:28:20|316.46|314.06|316.66|314.26|316.66|314.26|316.46|314.06|0
1651159710000|2022-04-28 15:28:30|317.27|314.87|316.25|313.85|317.27|314.87|316.25|313.85|0
1651159720000|2022-04-28 15:28:40|316.46|314.06|315.85|313.45|316.46|314.06|315.24|312.84|0
1651159730000|2022-04-28 15:28:50|315.64|313.24|315.64|313.24|315.64|313.24|315.44|313.04|0
1651159740000|2022-04-28 15:29:00|315.85|313.45|315.24|312.84|315.85|313.45|315.24|312.84|0
1651159750000|2022-04-28 15:29:10|315.44|313.04|316.86|314.46|316.86|314.46|315.44|313.04|0
1651159760000|2022-04-28 15:29:20|317.07|314.67|316.86|314.46|317.07|314.67|316.66|314.26|0
1651159770000|2022-04-28 15:29:30|316.66|314.26|316.25|313.85|316.66|314.26|316.25|313.85|0
1651159780000|2022-04-28 15:29:40|316.05|313.65|315.85|313.45|316.25|313.85|315.85|313.45|0
1651159790000|2022-04-28 15:29:50|316.05|313.65|316.76|314.36|316.76|314.36|316.05|313.65|0
1651159800000|2022-04-28 15:30:00|315.64|313.24|316.25|313.85|317.07|314.67|315.64|313.24|0
1651159810000|2022-04-28 15:30:10|316.05|313.65|315.85|313.45|316.15|313.75|315.85|313.45|0
1651159820000|2022-04-28 15:30:20|315.44|313.04|315.64|313.24|315.64|313.24|315.03|312.63|0
1651159830000|2022-04-28 15:30:30|315.84|313.44|314.22|311.82|315.84|313.44|314.02|311.62|0
1651159840000|2022-04-28 15:30:40|314.42|312.02|312.8|310.4|314.42|312.02|312.8|310.4|0
1651159850000|2022-04-28 15:30:50|312.6|310.2|312.4|310|312.6|310.2|311.99|309.59|0
1651159860000|2022-04-28 15:31:00|312.6|310.2|311.99|309.59|312.6|310.2|311.99|309.59|0
1651159870000|2022-04-28 15:31:10|312.19|309.79|312.8|310.4|312.8|310.4|312.19|309.79|0
1651159880000|2022-04-28 15:31:20|313.21|310.81|313.81|311.41|313.81|311.41|313.21|310.81|0
1651159890000|2022-04-28 15:31:30|313.61|311.21|313.81|311.41|313.81|311.41|313.41|311.01|0
1651159900000|2022-04-28 15:31:40|314.22|311.82|315.03|312.63|315.03|312.63|314.22|311.82|0
1651159910000|2022-04-28 15:31:50|315.23|312.83|315.84|313.44|315.84|313.44|315.23|312.83|0
1651159920000|2022-04-28 15:32:00|316.25|313.85|316.25|313.85|316.86|314.46|316.05|313.65|0
1651159930000|2022-04-28 15:32:10|317.06|314.66|318.29|315.89|318.29|315.89|317.06|314.66|0
1651159940000|2022-04-28 15:32:20|318.9|316.5|318.29|315.89|318.9|316.5|318.08|315.68|0
1651159950000|2022-04-28 15:32:30|319.1|316.7|317.68|315.28|319.1|316.7|317.68|315.28|0
1651159960000|2022-04-28 15:32:40|318.08|315.68|317.27|314.87|318.08|315.68|317.27|314.87|0
1651159970000|2022-04-28 15:32:50|316.66|314.26|317.06|314.66|317.47|315.07|316.66|314.26|0
1651159980000|2022-04-28 15:33:00|317.27|314.87|317.68|315.28|318.08|315.68|317.27|314.87|0
1651159990000|2022-04-28 15:33:10|317.88|315.48|317.06|314.66|317.88|315.48|317.06|314.66|0
1651160000000|2022-04-28 15:33:20|316.86|314.46|316.66|314.26|317.17|314.77|316.66|314.26|0
1651160010000|2022-04-28 15:33:30|314.62|312.22|313.81|311.41|314.62|312.22|313.81|311.41|0
1651160020000|2022-04-28 15:33:40|314.42|312.02|313.61|311.21|314.83|312.43|313.61|311.21|0
1651160030000|2022-04-28 15:33:50|313.51|311.11|312.7|310.3|313.51|311.11|312.7|310.3|0
1651160040000|2022-04-28 15:34:00|313.11|310.71|312.9|310.5|313.11|310.71|312.8|310.4|0
1651160050000|2022-04-28 15:34:10|313|310.6|312.39|309.99|313|310.6|312.39|309.99|0
1651160060000|2022-04-28 15:34:20|312.19|309.79|312.19|309.79|312.39|309.99|311.99|309.59|0
1651160070000|2022-04-28 15:34:30|312.8|310.4|312.8|310.4|313.2|310.8|312.8|310.4|0
1651160080000|2022-04-28 15:34:40|313.2|310.8|312.6|310.2|313.2|310.8|312.6|310.2|0
1651160090000|2022-04-28 15:34:50|312.19|309.79|312.19|309.79|312.39|309.99|311.99|309.59|0
1651160100000|2022-04-28 15:35:00|312.39|309.99|312.39|309.99|312.6|310.2|312.19|309.79|0
1651160110000|2022-04-28 15:35:10|312.6|310.2|312.39|309.99|312.6|310.2|312.19|309.79|0
1651160120000|2022-04-28 15:35:20|313|310.6|312.6|310.2|313.2|310.8|312.39|309.99|0
1651160130000|2022-04-28 15:35:30|312.8|310.4|312.39|309.99|312.8|310.4|312.39|309.99|0
1651160140000|2022-04-28 15:35:40|312.6|310.2|313.41|311.01|313.41|311.01|312.6|310.2|0
1651160150000|2022-04-28 15:35:50|314.01|311.61|314.62|312.22|314.83|312.43|314.01|311.61|0
1651160160000|2022-04-28 15:36:00|315.03|312.63|315.03|312.63|315.03|312.63|314.62|312.22|0
1651160170000|2022-04-28 15:36:10|315.23|312.83|314.62|312.22|315.23|312.83|314.53|312.13|0
1651160180000|2022-04-28 15:36:20|314.83|312.43|314.83|312.43|314.83|312.43|314.22|311.82|0
1651160190000|2022-04-28 15:36:30|314.62|312.22|314.01|311.61|314.62|312.22|314.01|311.61|0
1651160200000|2022-04-28 15:36:40|313.81|311.41|313|310.6|314.01|311.61|313|310.6|0
1651160210000|2022-04-28 15:36:50|313.2|310.8|313.51|311.11|313.51|311.11|313|310.6|0
1651160220000|2022-04-28 15:37:00|313.2|310.8|313.71|311.31|313.71|311.31|313|310.6|0
1651160230000|2022-04-28 15:37:10|313.61|311.21|313.2|310.8|313.61|311.21|313|310.6|0
1651160240000|2022-04-28 15:37:20|313.41|311.01|314.83|312.43|314.83|312.43|313.41|311.01|0
1651160250000|2022-04-28 15:37:30|315.43|313.03|315.43|313.03|315.84|313.44|315.43|313.03|0
1651160260000|2022-04-28 15:37:40|315.64|313.24|315.84|313.44|315.84|313.44|315.43|313.03|0
1651160270000|2022-04-28 15:37:50|316.25|313.85|316.25|313.85|316.56|314.16|315.84|313.44|0
1651160280000|2022-04-28 15:38:00|316.86|314.46|317.06|314.66|317.06|314.66|316.86|314.46|0
1651160290000|2022-04-28 15:38:10|316.65|314.25|317.06|314.66|317.06|314.66|316.65|314.25|0
1651160300000|2022-04-28 15:38:20|316.45|314.05|317.06|314.66|317.06|314.66|316.45|314.05|0
1651160310000|2022-04-28 15:38:30|317.27|314.87|316.15|313.75|317.27|314.87|316.15|313.75|0
1651160320000|2022-04-28 15:38:40|316.65|314.25|317.17|314.77|317.26|314.86|316.65|314.25|0
1651160330000|2022-04-28 15:38:50|317.06|314.66|317.06|314.66|317.67|315.27|317.06|314.66|0
1651160340000|2022-04-28 15:39:00|317.47|315.07|317.26|314.86|317.47|315.07|317.26|314.86|0
1651160350000|2022-04-28 15:39:10|317.06|314.66|317.26|314.86|317.26|314.86|317.06|314.66|0
1651160360000|2022-04-28 15:39:20|317.67|315.27|318.49|316.09|318.49|316.09|317.67|315.27|0
1651160370000|2022-04-28 15:39:30|320.12|317.72|320.12|317.72|320.12|317.72|319.92|317.52|0
1651160380000|2022-04-28 15:39:40|319.92|317.52|319.71|317.31|319.92|317.52|319.71|317.31|0
1651160390000|2022-04-28 15:39:50|319.61|317.21|320.12|317.72|320.23|317.83|319.51|317.11|0
1651160400000|2022-04-28 15:40:00|320.33|317.93|319.71|317.31|320.33|317.93|319.71|317.31|0
1651160410000|2022-04-28 15:40:10|319.1|316.7|320.53|318.13|320.53|318.13|319.1|316.7|0
1651160420000|2022-04-28 15:40:20|321.14|318.74|320.53|318.13|321.14|318.74|320.33|317.93|0
1651160430000|2022-04-28 15:40:30|320.64|318.24|321.35|318.95|321.35|318.95|320.64|318.24|0
1651160440000|2022-04-28 15:40:40|321.14|318.74|320.12|317.72|321.14|318.74|320.12|317.72|0
1651160450000|2022-04-28 15:40:50|319.1|316.7|318.69|316.29|319.1|316.7|318.69|316.29|0
1651160460000|2022-04-28 15:41:00|318.49|316.09|318.69|316.29|318.69|316.29|318.28|315.88|0
1651160470000|2022-04-28 15:41:10|318.28|315.88|318.69|316.29|318.9|316.5|318.28|315.88|0
1651160480000|2022-04-28 15:41:20|318.18|315.78|319.1|316.7|319.1|316.7|318.18|315.78|0
1651160490000|2022-04-28 15:41:30|318.89|316.49|319.51|317.11|319.51|317.11|318.69|316.29|0
1651160500000|2022-04-28 15:41:40|319.71|317.31|319.82|317.42|320.02|317.62|319.71|317.31|0
1651160510000|2022-04-28 15:41:50|319.3|316.9|319.51|317.11|319.71|317.31|319.3|316.9|0
1651160520000|2022-04-28 15:42:00|319.2|316.8|320.12|317.72|320.12|317.72|319.2|316.8|0
1651160530000|2022-04-28 15:42:10|319.51|317.11|319.92|317.52|320.12|317.72|319.51|317.11|0
1651160540000|2022-04-28 15:42:20|319.82|317.42|319.61|317.21|319.82|317.42|319.51|317.11|0
1651160550000|2022-04-28 15:42:30|318.69|316.29|318.28|315.88|318.69|316.29|317.87|315.47|0
1651160560000|2022-04-28 15:42:40|319.51|317.11|320.23|317.83|320.23|317.83|319.51|317.11|0
1651160570000|2022-04-28 15:42:50|320.12|317.72|319.71|317.31|320.32|317.92|319.71|317.31|0
1651160580000|2022-04-28 15:43:00|319.51|317.11|319.71|317.31|319.71|317.31|318.89|316.49|0
1651160590000|2022-04-28 15:43:10|319.3|316.9|319.71|317.31|319.71|317.31|319.3|316.9|0
1651160600000|2022-04-28 15:43:20|320.32|317.92|320.12|317.72|320.32|317.92|320.12|317.72|0
1651160610000|2022-04-28 15:43:30|319.92|317.52|319.92|317.52|320.53|318.13|319.92|317.52|0
1651160620000|2022-04-28 15:43:40|319.71|317.31|320.53|318.13|320.53|318.13|319.71|317.31|0
1651160630000|2022-04-28 15:43:50|319.92|317.52|319.3|316.9|319.92|317.52|319.3|316.9|0
1651160640000|2022-04-28 15:44:00|319.1|316.7|319|316.6|319.1|316.7|318.49|316.09|0
1651160650000|2022-04-28 15:44:10|318.89|316.49|320.12|317.72|320.12|317.72|318.89|316.49|0
1651160660000|2022-04-28 15:44:20|320.32|317.92|321.96|319.56|321.96|319.56|320.32|317.92|0
1651160670000|2022-04-28 15:44:30|321.76|319.36|321.35|318.95|321.76|319.36|321.14|318.74|0
1651160680000|2022-04-28 15:44:40|321.55|319.15|321.76|319.36|321.76|319.36|321.55|319.15|0
1651160690000|2022-04-28 15:44:50|322.17|319.77|322.58|320.18|322.58|320.18|321.96|319.56|0
1651160700000|2022-04-28 15:45:00|322.37|319.97|322.89|320.49|322.89|320.49|322.37|319.97|0
1651160710000|2022-04-28 15:45:10|322.58|320.18|322.58|320.18|322.99|320.59|322.58|320.18|0
1651160720000|2022-04-28 15:45:20|322.99|320.59|321.76|319.36|322.99|320.59|321.76|319.36|0
1651160730000|2022-04-28 15:45:30|322.37|319.97|323.4|321|323.4|321|322.37|319.97|0
1651160740000|2022-04-28 15:45:40|323.19|320.79|322.78|320.38|323.19|320.79|322.68|320.28|0
1651160750000|2022-04-28 15:45:50|323.09|320.69|322.99|320.59|323.09|320.69|322.99|320.59|0
1651160760000|2022-04-28 15:46:00|322.58|320.18|324.84|322.44|324.84|322.44|322.58|320.18|0
1651160770000|2022-04-28 15:46:10|324.42|322.02|324.22|321.82|324.42|322.02|324.01|321.61|0
1651160780000|2022-04-28 15:46:20|324.01|321.61|323.81|321.41|324.01|321.61|323.81|321.41|0
1651160790000|2022-04-28 15:46:30|324.01|321.61|324.74|322.34|324.84|322.44|324.01|321.61|0
1651160800000|2022-04-28 15:46:40|324.22|321.82|324.33|321.93|324.42|322.02|324.22|321.82|0
1651160810000|2022-04-28 15:46:50|325.25|322.85|324.84|322.44|325.25|322.85|324.84|322.44|0
1651160820000|2022-04-28 15:47:00|325.25|322.85|325.66|323.26|325.66|323.26|325.25|322.85|0
1651160830000|2022-04-28 15:47:10|325.97|323.57|325.97|323.57|326.28|323.88|325.97|323.57|0
1651160840000|2022-04-28 15:47:20|326.07|323.67|325.45|323.05|326.07|323.67|325.45|323.05|0
1651160850000|2022-04-28 15:47:30|325.25|322.85|324.84|322.44|325.66|323.26|324.84|322.44|0
1651160860000|2022-04-28 15:47:40|325.45|323.05|324.22|321.82|325.45|323.05|324.22|321.82|0
1651160870000|2022-04-28 15:47:50|324.63|322.23|324.63|322.23|324.84|322.44|324.63|322.23|0
1651160880000|2022-04-28 15:48:00|324.42|322.02|324.22|321.82|324.63|322.23|324.22|321.82|0
1651160890000|2022-04-28 15:48:10|324.12|321.72|324.32|321.92|324.32|321.92|324.12|321.72|0
1651160900000|2022-04-28 15:48:20|324.22|321.82|323.6|321.2|324.32|321.92|323.6|321.2|0
1651160910000|2022-04-28 15:48:30|323.81|321.41|323.4|321|324.01|321.61|323.4|321|0
1651160920000|2022-04-28 15:48:40|323.19|320.79|322.57|320.17|323.19|320.79|322.57|320.17|0
1651160930000|2022-04-28 15:48:50|322.78|320.38|322.68|320.28|322.78|320.38|322.57|320.17|0
1651160940000|2022-04-28 15:49:00|322.78|320.38|323.4|321|323.4|321|322.78|320.38|0
1651160950000|2022-04-28 15:49:10|323.19|320.79|323.4|321|323.6|321.2|323.19|320.79|0
1651160960000|2022-04-28 15:49:20|324.01|321.61|323.6|321.2|324.01|321.61|323.4|321|0
1651160970000|2022-04-28 15:49:30|323.4|321|322.68|320.28|323.4|321|322.68|320.28|0
1651160980000|2022-04-28 15:49:40|322.78|320.38|322.57|320.17|322.98|320.58|322.57|320.17|0
1651160990000|2022-04-28 15:49:50|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1651161000000|2022-04-28 15:50:00|322.98|320.58|323.19|320.79|323.4|321|322.98|320.58|0
1651161010000|2022-04-28 15:50:10|323.81|321.41|323.39|320.99|323.81|321.41|322.98|320.58|0
1651161020000|2022-04-28 15:50:20|323.19|320.79|323.6|321.2|323.6|321.2|323.19|320.79|0
1651161030000|2022-04-28 15:50:30|323.39|320.99|324.42|322.02|324.42|322.02|323.39|320.99|0
1651161040000|2022-04-28 15:50:40|324.22|321.82|323.39|320.99|324.22|321.82|323.39|320.99|0
1651161050000|2022-04-28 15:50:50|323.81|321.41|324.22|321.82|324.22|321.82|323.81|321.41|0
1651161060000|2022-04-28 15:51:00|324.63|322.23|324.53|322.13|324.63|322.23|324.22|321.82|0
1651161070000|2022-04-28 15:51:10|324.01|321.61|324.01|321.61|324.01|321.61|323.81|321.41|0
1651161080000|2022-04-28 15:51:20|323.39|320.99|322.78|320.38|323.6|321.2|322.78|320.38|0
1651161090000|2022-04-28 15:51:30|321.75|319.35|322.57|320.17|322.57|320.17|321.75|319.35|0
1651161100000|2022-04-28 15:51:40|322.68|320.28|321.96|319.56|322.68|320.28|321.96|319.56|0
1651161110000|2022-04-28 15:51:50|321.34|318.94|319.91|317.51|321.34|318.94|319.71|317.31|0
1651161120000|2022-04-28 15:52:00|320.32|317.92|319.3|316.9|320.73|318.33|319.3|316.9|0
1651161130000|2022-04-28 15:52:10|318.68|316.28|317.05|314.65|318.68|316.28|317.05|314.65|0
1651161140000|2022-04-28 15:52:20|317.46|315.06|317.66|315.26|317.66|315.26|316.65|314.25|0
1651161150000|2022-04-28 15:52:30|317.05|314.65|316.44|314.04|317.05|314.65|315.83|313.43|0
1651161160000|2022-04-28 15:52:40|316.75|314.35|316.24|313.84|316.75|314.35|316.24|313.84|0
1651161170000|2022-04-28 15:52:50|316.04|313.64|315.63|313.23|316.24|313.84|315.63|313.23|0
1651161180000|2022-04-28 15:53:00|315.83|313.43|316.44|314.04|316.44|314.04|315.83|313.43|0
1651161190000|2022-04-28 15:53:10|316.85|314.45|317.05|314.65|317.05|314.65|316.65|314.25|0
1651161200000|2022-04-28 15:53:20|317.26|314.86|318.07|315.67|318.07|315.67|317.26|314.86|0
1651161210000|2022-04-28 15:53:30|318.28|315.88|319.2|316.8|319.2|316.8|318.28|315.88|0
1651161220000|2022-04-28 15:53:40|319.09|316.69|319.09|316.69|319.2|316.8|319.09|316.69|0
1651161230000|2022-04-28 15:53:50|319.3|316.9|319.3|316.9|319.71|317.31|319.3|316.9|0
1651161240000|2022-04-28 15:54:00|319.5|317.1|320.52|318.12|320.52|318.12|319.5|317.1|0
1651161250000|2022-04-28 15:54:10|320.32|317.92|319.2|316.8|320.32|317.92|319.2|316.8|0
1651161260000|2022-04-28 15:54:20|319.09|316.69|318.68|316.28|319.09|316.69|318.68|316.28|0
1651161270000|2022-04-28 15:54:30|318.28|315.88|317.26|314.86|318.28|315.88|317.26|314.86|0
1651161280000|2022-04-28 15:54:40|316.44|314.04|317.05|314.65|317.26|314.86|316.44|314.04|0
1651161290000|2022-04-28 15:54:50|317.66|315.26|318.38|315.98|318.38|315.98|317.66|315.26|0
1651161300000|2022-04-28 15:55:00|318.48|316.08|319.09|316.69|319.09|316.69|318.48|316.08|0
1651161310000|2022-04-28 15:55:10|320.52|318.12|320.32|317.92|320.73|318.33|320.32|317.92|0
1651161320000|2022-04-28 15:55:20|319.91|317.51|320.11|317.71|320.11|317.71|319.7|317.3|0
1651161330000|2022-04-28 15:55:30|319.7|317.3|320.32|317.92|320.32|317.92|319.7|317.3|0
1651161340000|2022-04-28 15:55:40|320.11|317.71|320.32|317.92|320.32|317.92|320.01|317.61|0
1651161350000|2022-04-28 15:55:50|319.91|317.51|320.11|317.71|320.11|317.71|319.91|317.51|0
1651161360000|2022-04-28 15:56:00|319.3|316.9|320.01|317.61|320.01|317.61|319.3|316.9|0
1651161370000|2022-04-28 15:56:10|319.91|317.51|318.68|316.28|319.91|317.51|318.68|316.28|0
1651161380000|2022-04-28 15:56:20|318.89|316.49|319.91|317.51|319.91|317.51|318.89|316.49|0
1651161390000|2022-04-28 15:56:30|320.32|317.92|320.32|317.92|320.42|318.02|320.32|317.92|0
1651161400000|2022-04-28 15:56:40|319.91|317.51|320.32|317.92|320.52|318.12|319.91|317.51|0
1651161410000|2022-04-28 15:56:50|320.22|317.82|320.11|317.71|320.22|317.82|319.91|317.51|0
1651161420000|2022-04-28 15:57:00|320.52|318.12|320.52|318.12|320.93|318.53|320.52|318.12|0
1651161430000|2022-04-28 15:57:10|320.73|318.33|320.93|318.53|321.34|318.94|320.73|318.33|0
1651161440000|2022-04-28 15:57:20|320.73|318.33|321.24|318.84|321.24|318.84|320.73|318.33|0
1651161450000|2022-04-28 15:57:30|321.54|319.14|322.47|320.07|322.47|320.07|321.54|319.14|0
1651161460000|2022-04-28 15:57:40|321.75|319.35|321.04|318.64|321.75|319.35|320.73|318.33|0
1651161470000|2022-04-28 15:57:50|320.93|318.53|319.09|316.69|320.93|318.53|319.09|316.69|0
1651161480000|2022-04-28 15:58:00|319.29|316.89|319.29|316.89|319.7|317.3|319.29|316.89|0
1651161490000|2022-04-28 15:58:10|319.7|317.3|319.7|317.3|320.11|317.71|319.7|317.3|0
1651161500000|2022-04-28 15:58:20|320.01|317.61|320.11|317.71|320.11|317.71|319.91|317.51|0
1651161510000|2022-04-28 15:58:30|319.91|317.51|320.32|317.92|320.32|317.92|319.7|317.3|0
1651161520000|2022-04-28 15:58:40|320.11|317.71|320.73|318.33|320.73|318.33|320.11|317.71|0
1651161530000|2022-04-28 15:58:50|320.93|318.53|320.72|318.32|320.93|318.53|320.32|317.92|0
1651161540000|2022-04-28 15:59:00|320.32|317.92|320.52|318.12|320.72|318.32|320.32|317.92|0
1651161550000|2022-04-28 15:59:10|319.91|317.51|319.91|317.51|320.11|317.71|319.7|317.3|0
1651161560000|2022-04-28 15:59:20|319.6|317.2|319.7|317.3|319.7|317.3|319.5|317.1|0
1651161570000|2022-04-28 15:59:30|319.5|317.1|318.27|315.87|319.5|317.1|318.27|315.87|0
1651161580000|2022-04-28 15:59:40|317.86|315.46|317.66|315.26|317.86|315.46|317.66|315.26|0
1651161590000|2022-04-28 15:59:50|317.56|315.16|317.77|315.37|318.07|315.67|317.46|315.06|0
1651161600000|2022-04-28 16:00:00|318.27|315.87|317.48|315.08|318.29|315.89|317.48|315.08|0
1651161610000|2022-04-28 16:00:10|317.68|315.28|316.86|314.46|317.68|315.28|316.86|314.46|0
1651161620000|2022-04-28 16:00:20|317.06|314.66|318.08|315.68|318.08|315.68|317.06|314.66|0
1651161630000|2022-04-28 16:00:30|318.69|316.29|318.28|315.88|319.09|316.69|318.28|315.88|0
1651161640000|2022-04-28 16:00:40|318.48|316.08|318.89|316.49|318.89|316.49|318.48|316.08|0
1651161650000|2022-04-28 16:00:50|319.09|316.69|319.09|316.69|319.09|316.69|318.89|316.49|0
1651161660000|2022-04-28 16:01:00|320.32|317.92|318.89|316.49|320.32|317.92|318.89|316.49|0
1651161670000|2022-04-28 16:01:10|319.09|316.69|317.87|315.47|319.09|316.69|317.87|315.47|0
1651161680000|2022-04-28 16:01:20|317.47|315.07|317.87|315.47|317.87|315.47|317.26|314.86|0
1651161690000|2022-04-28 16:01:30|318.28|315.88|318.28|315.88|318.48|316.08|318.28|315.88|0
1651161700000|2022-04-28 16:01:40|318.48|316.08|319.3|316.9|319.3|316.9|318.48|316.08|0
1651161710000|2022-04-28 16:01:50|319.91|317.51|320.73|318.33|320.73|318.33|319.91|317.51|0
1651161720000|2022-04-28 16:02:00|321.13|318.73|320.73|318.33|321.54|319.14|320.73|318.33|0
1651161730000|2022-04-28 16:02:10|320.52|318.12|320.73|318.33|321.04|318.64|320.52|318.12|0
1651161740000|2022-04-28 16:02:20|320.52|318.12|319.91|317.51|320.52|318.12|319.91|317.51|0
1651161750000|2022-04-28 16:02:30|319.71|317.31|319.81|317.41|319.81|317.41|319.5|317.1|0
1651161760000|2022-04-28 16:02:40|320.11|317.71|319.71|317.31|320.11|317.71|319.5|317.1|0
1651161770000|2022-04-28 16:02:50|319.5|317.1|318.89|316.49|319.5|317.1|318.69|316.29|0
1651161780000|2022-04-28 16:03:00|318.08|315.68|318.69|316.29|318.69|316.29|318.08|315.68|0
1651161790000|2022-04-28 16:03:10|318.89|316.49|317.46|315.06|318.89|316.49|317.46|315.06|0
1651161800000|2022-04-28 16:03:20|317.67|315.27|317.06|314.66|317.67|315.27|317.06|314.66|0
1651161810000|2022-04-28 16:03:30|316.65|314.25|314.93|312.53|316.65|314.25|314.93|312.53|0
1651161820000|2022-04-28 16:03:40|315.84|313.44|315.84|313.44|315.84|313.44|315.74|313.34|0
1651161830000|2022-04-28 16:03:50|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1651161840000|2022-04-28 16:04:00|315.23|312.83|314.83|312.43|315.23|312.83|314.83|312.43|0
1651161850000|2022-04-28 16:04:10|315.43|313.03|315.64|313.24|315.64|313.24|315.23|312.83|0
1651161860000|2022-04-28 16:04:20|316.25|313.85|315.74|313.34|316.25|313.85|315.64|313.24|0
1651161870000|2022-04-28 16:04:30|315.84|313.44|315.23|312.83|315.94|313.54|315.23|312.83|0
1651161880000|2022-04-28 16:04:40|315.64|313.24|315.23|312.83|315.84|313.44|315.23|312.83|0
1651161890000|2022-04-28 16:04:50|315.64|313.24|315.64|313.24|315.84|313.44|315.43|313.03|0
1651161900000|2022-04-28 16:05:00|315.84|313.44|316.04|313.64|316.04|313.64|315.84|313.44|0
1651161910000|2022-04-28 16:05:10|316.24|313.84|317.67|315.27|317.67|315.27|316.04|313.64|0
1651161920000|2022-04-28 16:05:20|318.28|315.88|318.89|316.49|319.09|316.69|318.28|315.88|0
1651161930000|2022-04-28 16:05:30|319.81|317.41|319.5|317.1|320.11|317.71|319.5|317.1|0
1651161940000|2022-04-28 16:05:40|319.91|317.51|319.7|317.3|319.91|317.51|319.7|317.3|0
1651161950000|2022-04-28 16:05:50|320.11|317.71|320.11|317.71|320.52|318.12|320.11|317.71|0
1651161960000|2022-04-28 16:06:00|320.22|317.82|320.93|318.53|321.13|318.73|320.22|317.82|0
1651161970000|2022-04-28 16:06:10|321.13|318.73|320.93|318.53|321.13|318.73|320.93|318.53|0
1651161980000|2022-04-28 16:06:20|321.34|318.94|322.36|319.96|322.36|319.96|321.34|318.94|0
1651161990000|2022-04-28 16:06:30|322.56|320.16|321.34|318.94|322.56|320.16|321.34|318.94|0
1651162000000|2022-04-28 16:06:40|320.93|318.53|321.75|319.35|321.75|319.35|320.72|318.32|0
1651162010000|2022-04-28 16:06:50|321.54|319.14|321.54|319.14|321.95|319.55|321.54|319.14|0
1651162020000|2022-04-28 16:07:00|321.34|318.94|321.34|318.94|321.74|319.34|321.34|318.94|0
1651162030000|2022-04-28 16:07:10|321.13|318.73|320.52|318.12|321.13|318.73|320.52|318.12|0
1651162040000|2022-04-28 16:07:20|320.93|318.53|320.72|318.32|320.93|318.53|320.72|318.32|0
1651162050000|2022-04-28 16:07:30|321.54|319.14|321.95|319.55|321.95|319.55|321.03|318.63|0
1651162060000|2022-04-28 16:07:40|321.74|319.34|320.72|318.32|321.74|319.34|320.72|318.32|0
1651162070000|2022-04-28 16:07:50|320.11|317.71|320.31|317.91|320.31|317.91|320.01|317.61|0
1651162080000|2022-04-28 16:08:00|320.72|318.32|321.13|318.73|321.13|318.73|320.52|318.12|0
1651162090000|2022-04-28 16:08:10|321.34|318.94|320.72|318.32|321.34|318.94|320.72|318.32|0
1651162100000|2022-04-28 16:08:20|320.93|318.53|321.54|319.14|321.54|319.14|320.72|318.32|0
1651162110000|2022-04-28 16:08:30|321.95|319.55|322.15|319.75|322.56|320.16|321.95|319.55|0
1651162120000|2022-04-28 16:08:40|321.95|319.55|321.74|319.34|322.26|319.86|321.74|319.34|0
1651162130000|2022-04-28 16:08:50|322.15|319.75|321.95|319.55|322.15|319.75|321.74|319.34|0
1651162140000|2022-04-28 16:09:00|322.15|319.75|320.93|318.53|322.15|319.75|320.93|318.53|0
1651162150000|2022-04-28 16:09:10|320.11|317.71|319.6|317.2|320.31|317.91|319.29|316.89|0
1651162160000|2022-04-28 16:09:20|320.11|317.71|320.31|317.91|320.31|317.91|319.7|317.3|0
1651162170000|2022-04-28 16:09:30|320.11|317.71|320.11|317.71|320.22|317.82|319.91|317.51|0
1651162180000|2022-04-28 16:09:40|320.31|317.91|319.7|317.3|320.31|317.91|319.7|317.3|0
1651162190000|2022-04-28 16:09:50|319.5|317.1|319.09|316.69|319.5|317.1|319.09|316.69|0
1651162200000|2022-04-28 16:10:00|318.68|316.28|318.79|316.39|319.09|316.69|318.48|316.08|0
1651162210000|2022-04-28 16:10:10|318.68|316.28|318.48|316.08|318.89|316.49|318.48|316.08|0
1651162220000|2022-04-28 16:10:20|317.77|315.37|318.07|315.67|318.27|315.87|317.77|315.37|0
1651162230000|2022-04-28 16:10:30|318.89|316.49|318.48|316.08|318.89|316.49|318.48|316.08|0
1651162240000|2022-04-28 16:10:40|318.89|316.49|319.29|316.89|319.5|317.1|318.89|316.49|0
1651162250000|2022-04-28 16:10:50|319.2|316.8|317.87|315.47|319.2|316.8|317.87|315.47|0
1651162260000|2022-04-28 16:11:00|318.27|315.87|318.89|316.49|318.89|316.49|318.27|315.87|0
1651162270000|2022-04-28 16:11:10|318.27|315.87|317.87|315.47|318.27|315.87|317.87|315.47|0
1651162280000|2022-04-28 16:11:20|318.07|315.67|317.16|314.76|318.07|315.67|317.16|314.76|0
1651162290000|2022-04-28 16:11:30|317.46|315.06|318.48|316.08|318.48|316.08|317.46|315.06|0
1651162300000|2022-04-28 16:11:40|318.68|316.28|318.27|315.87|318.68|316.28|318.07|315.67|0
1651162310000|2022-04-28 16:11:50|318.07|315.67|318.88|316.48|318.88|316.48|318.07|315.67|0
1651162320000|2022-04-28 16:12:00|317.97|315.57|318.48|316.08|318.48|316.08|317.97|315.57|0
1651162330000|2022-04-28 16:12:10|318.88|316.48|318.88|316.48|319.09|316.69|318.88|316.48|0
1651162340000|2022-04-28 16:12:20|318.68|316.28|318.48|316.08|318.68|316.28|318.27|315.87|0
1651162350000|2022-04-28 16:12:30|318.88|316.48|317.66|315.26|318.88|316.48|317.66|315.26|0
1651162360000|2022-04-28 16:12:40|316.85|314.45|316.85|314.45|316.85|314.45|316.85|314.45|0
1651162370000|2022-04-28 16:12:50|316.65|314.25|316.85|314.45|316.85|314.45|316.24|313.84|0
1651162380000|2022-04-28 16:13:00|317.05|314.65|317.05|314.65|317.26|314.86|317.05|314.65|0
1651162390000|2022-04-28 16:13:10|316.24|313.84|315.94|313.54|316.24|313.84|315.94|313.54|0
1651162400000|2022-04-28 16:13:20|315.63|313.23|315.02|312.62|315.63|313.23|314.82|312.42|0
1651162410000|2022-04-28 16:13:30|315.43|313.03|315.43|313.03|315.43|313.03|315.02|312.62|0
1651162420000|2022-04-28 16:13:40|316.04|313.64|316.04|313.64|316.24|313.84|316.04|313.64|0
1651162430000|2022-04-28 16:13:50|316.24|313.84|315.83|313.43|316.24|313.84|315.63|313.23|0
1651162440000|2022-04-28 16:14:00|316.14|313.74|315.13|312.73|316.14|313.74|314.82|312.42|0
1651162450000|2022-04-28 16:14:10|314.62|312.22|313.91|311.51|314.62|312.22|313.81|311.41|0
1651162460000|2022-04-28 16:14:20|314.42|312.02|313.61|311.21|314.42|312.02|313.51|311.11|0
1651162470000|2022-04-28 16:14:30|313.81|311.41|312.59|310.19|313.81|311.41|312.39|309.99|0
1651162480000|2022-04-28 16:14:40|312.8|310.4|313|310.6|313|310.6|312.8|310.4|0
1651162490000|2022-04-28 16:14:50|312.39|309.99|312.19|309.79|312.39|309.99|312.19|309.79|0
1651162500000|2022-04-28 16:15:00|311.38|308.98|311.59|309.19|311.59|309.19|311.18|308.78|0
1651162510000|2022-04-28 16:15:10|312.19|309.79|312.19|309.79|312.39|309.99|312.19|309.79|0
1651162520000|2022-04-28 16:15:20|312.5|310.1|310.78|308.38|312.5|310.1|310.78|308.38|0
1651162530000|2022-04-28 16:15:30|311.09|308.69|311.59|309.19|311.59|309.19|311.09|308.69|0
1651162540000|2022-04-28 16:15:40|312.19|309.79|311.79|309.39|312.19|309.79|311.79|309.39|0
1651162550000|2022-04-28 16:15:50|311.38|308.98|310.98|308.58|311.79|309.39|310.98|308.58|0
1651162560000|2022-04-28 16:16:00|310.58|308.18|311.18|308.78|311.18|308.78|310.58|308.18|0
1651162570000|2022-04-28 16:16:10|311.38|308.98|311.58|309.18|311.79|309.39|311.38|308.98|0
1651162580000|2022-04-28 16:16:20|311.38|308.98|310.98|308.58|311.38|308.98|310.98|308.58|0
1651162590000|2022-04-28 16:16:30|311.18|308.78|310.98|308.58|311.18|308.78|310.98|308.58|0
1651162600000|2022-04-28 16:16:40|310.78|308.38|310.58|308.18|310.98|308.58|310.58|308.18|0
1651162610000|2022-04-28 16:16:50|310.68|308.28|310.58|308.18|310.78|308.38|310.58|308.18|0
1651162620000|2022-04-28 16:17:00|310.78|308.38|309.37|306.97|310.78|308.38|309.37|306.97|0
1651162630000|2022-04-28 16:17:10|309.77|307.37|309.97|307.57|310.38|307.98|309.77|307.37|0
1651162640000|2022-04-28 16:17:20|310.38|307.98|310.78|308.38|310.78|308.38|310.38|307.98|0
1651162650000|2022-04-28 16:17:30|310.17|307.77|309.97|307.57|310.17|307.77|309.77|307.37|0
1651162660000|2022-04-28 16:17:40|309.67|307.27|308.77|306.37|309.67|307.27|308.57|306.17|0
1651162670000|2022-04-28 16:17:50|308.36|305.96|307.16|304.76|308.36|305.96|307.16|304.76|0
1651162680000|2022-04-28 16:18:00|306.96|304.56|306.76|304.36|306.96|304.56|306.36|303.96|0
1651162690000|2022-04-28 16:18:10|307.16|304.76|306.96|304.56|307.16|304.76|306.76|304.36|0
1651162700000|2022-04-28 16:18:20|306.76|304.36|306.56|304.16|306.76|304.36|306.56|304.16|0
1651162710000|2022-04-28 16:18:30|306.76|304.36|306.76|304.36|306.96|304.56|306.56|304.16|0
1651162720000|2022-04-28 16:18:40|306.96|304.56|306.56|304.16|306.96|304.56|306.56|304.16|0
1651162730000|2022-04-28 16:18:50|306.36|303.96|306.56|304.16|306.56|304.16|306.36|303.96|0
1651162740000|2022-04-28 16:19:00|306.76|304.36|306.56|304.16|306.76|304.36|306.36|303.96|0
1651162750000|2022-04-28 16:19:10|306.36|303.96|306.96|304.56|306.96|304.56|306.36|303.96|0
1651162760000|2022-04-28 16:19:20|306.76|304.36|306.56|304.16|306.76|304.36|306.56|304.16|0
1651162770000|2022-04-28 16:19:30|306.36|303.96|307.16|304.76|307.16|304.76|306.36|303.96|0
1651162780000|2022-04-28 16:19:40|306.86|304.46|306.96|304.56|306.96|304.56|306.76|304.36|0
1651162790000|2022-04-28 16:19:50|306.86|304.46|306.56|304.16|306.96|304.56|306.56|304.16|0
1651162800000|2022-04-28 16:20:00|306.76|304.36|306.56|304.16|306.76|304.36|306.36|303.96|0
1651162810000|2022-04-28 16:20:10|306.36|303.96|307.16|304.76|307.16|304.76|306.36|303.96|0
1651162820000|2022-04-28 16:20:20|307.56|305.16|306.56|304.16|307.56|305.16|306.56|304.16|0
1651162830000|2022-04-28 16:20:30|306.36|303.96|306.56|304.16|306.56|304.16|306.16|303.76|0
1651162840000|2022-04-28 16:20:40|306.36|303.96|306.76|304.36|306.76|304.36|306.36|303.96|0
1651162850000|2022-04-28 16:20:50|306.16|303.76|305.76|303.36|306.16|303.76|305.76|303.36|0
1651162860000|2022-04-28 16:21:00|305.96|303.56|305.36|302.96|305.96|303.56|305.36|302.96|0
1651162870000|2022-04-28 16:21:10|305.16|302.76|304.36|301.96|305.16|302.76|304.36|301.96|0
1651162880000|2022-04-28 16:21:20|304.56|302.16|305.16|302.76|305.16|302.76|304.56|302.16|0
1651162890000|2022-04-28 16:21:30|304.76|302.36|304.56|302.16|304.76|302.36|304.16|301.76|0
1651162900000|2022-04-28 16:21:40|304.36|301.96|304.26|301.86|304.36|301.96|304.16|301.76|0
1651162910000|2022-04-28 16:21:50|304.36|301.96|304.36|301.96|304.36|301.96|304.16|301.76|0
1651162920000|2022-04-28 16:22:00|304.16|301.76|304.76|302.36|304.76|302.36|304.16|301.76|0
1651162930000|2022-04-28 16:22:10|304.16|301.76|304.16|301.76|304.56|302.16|304.16|301.76|0
1651162940000|2022-04-28 16:22:20|303.96|301.56|304.56|302.16|304.56|302.16|303.96|301.56|0
1651162950000|2022-04-28 16:22:30|304.76|302.36|304.56|302.16|304.76|302.36|304.36|301.96|0
1651162960000|2022-04-28 16:22:40|304.36|301.96|304.16|301.76|304.36|301.96|304.16|301.76|0
1651162970000|2022-04-28 16:22:50|303.96|301.56|303.76|301.36|303.96|301.56|303.76|301.36|0
1651162980000|2022-04-28 16:23:00|303.36|300.96|303.16|300.76|303.36|300.96|303.16|300.76|0
1651162990000|2022-04-28 16:23:10|303.56|301.16|303.76|301.36|303.76|301.36|303.56|301.16|0
1651163000000|2022-04-28 16:23:20|303.56|301.16|302.96|300.56|303.56|301.16|302.96|300.56|0
1651163010000|2022-04-28 16:23:30|303.16|300.76|302.96|300.56|303.16|300.76|302.76|300.36|0
1651163020000|2022-04-28 16:23:40|303.36|300.96|302.76|300.36|303.36|300.96|302.76|300.36|0
1651163030000|2022-04-28 16:23:50|302.16|299.76|302.16|299.76|302.36|299.96|302.16|299.76|0
1651163040000|2022-04-28 16:24:00|302.36|299.96|302.36|299.96|302.76|300.36|302.36|299.96|0
1651163050000|2022-04-28 16:24:10|302.16|299.76|301.97|299.57|302.16|299.76|301.97|299.57|0
1651163060000|2022-04-28 16:24:20|301.77|299.37|301.97|299.57|302.07|299.67|301.77|299.37|0
1651163070000|2022-04-28 16:24:30|302.16|299.76|302.67|300.27|302.76|300.36|302.16|299.76|0
1651163080000|2022-04-28 16:24:40|302.56|300.16|302.96|300.56|302.96|300.56|302.56|300.16|0
1651163090000|2022-04-28 16:24:50|302.76|300.36|302.76|300.36|302.96|300.56|302.76|300.36|0
1651163100000|2022-04-28 16:25:00|302.56|300.16|301.96|299.56|302.56|300.16|301.96|299.56|0
1651163110000|2022-04-28 16:25:10|302.16|299.76|301.37|298.97|302.36|299.96|301.37|298.97|0
1651163120000|2022-04-28 16:25:20|301.57|299.17|300.97|298.57|301.57|299.17|300.97|298.57|0
1651163130000|2022-04-28 16:25:30|301.37|298.97|300.77|298.37|301.37|298.97|300.77|298.37|0
1651163140000|2022-04-28 16:25:40|300.57|298.17|300.18|297.78|300.57|298.17|300.18|297.78|0
1651163150000|2022-04-28 16:25:50|299.98|297.58|299.98|297.58|300.38|297.98|299.98|297.58|0
1651163160000|2022-04-28 16:26:00|299.78|297.38|299.78|297.38|299.78|297.38|299.58|297.18|0
1651163170000|2022-04-28 16:26:10|299.98|297.58|300.37|297.97|300.37|297.97|299.58|297.18|0
1651163180000|2022-04-28 16:26:20|300.57|298.17|301.17|298.77|301.17|298.77|300.57|298.17|0
1651163190000|2022-04-28 16:26:30|301.57|299.17|301.37|298.97|301.57|299.17|301.17|298.77|0
1651163200000|2022-04-28 16:26:40|301.57|299.17|300.77|298.37|301.57|299.17|300.77|298.37|0
1651163210000|2022-04-28 16:26:50|300.57|298.17|300.97|298.57|301.17|298.77|300.57|298.17|0
1651163220000|2022-04-28 16:27:00|301.17|298.77|300.77|298.37|301.17|298.77|300.68|298.28|0
1651163230000|2022-04-28 16:27:10|300.57|298.17|300.37|297.97|300.57|298.17|300.37|297.97|0
1651163240000|2022-04-28 16:27:20|300.18|297.78|299.78|297.38|300.18|297.78|299.78|297.38|0
1651163250000|2022-04-28 16:27:30|299.98|297.58|299.98|297.58|300.18|297.78|299.98|297.58|0
1651163260000|2022-04-28 16:27:40|299.78|297.38|299.58|297.18|299.98|297.58|299.58|297.18|0
1651163270000|2022-04-28 16:27:50|299.68|297.28|299.68|297.28|299.68|297.28|299.38|296.98|0
1651163280000|2022-04-28 16:28:00|299.58|297.18|299.38|296.98|299.58|297.18|299.18|296.78|0
1651163290000|2022-04-28 16:28:10|299.58|297.18|298.79|296.39|299.58|297.18|298.79|296.39|0
1651163300000|2022-04-28 16:28:20|298.59|296.19|298.19|295.79|298.59|296.19|297.6|295.2|0
1651163310000|2022-04-28 16:28:30|298|295.6|297.4|295|298|295.6|297.4|295|0
1651163320000|2022-04-28 16:28:40|297.6|295.2|297.8|295.4|297.8|295.4|297.6|295.2|0
1651163330000|2022-04-28 16:28:50|298|295.6|298|295.6|298|295.6|297.8|295.4|0
1651163340000|2022-04-28 16:29:00|298.59|296.19|298.59|296.19|298.59|296.19|298.39|295.99|0
1651163350000|2022-04-28 16:29:10|298.99|296.59|298.79|296.39|298.99|296.59|298.79|296.39|0
1651163360000|2022-04-28 16:29:20|298.59|296.19|298.79|296.39|298.79|296.39|298.39|295.99|0
1651163370000|2022-04-28 16:29:30|298.59|296.19|298.19|295.79|298.59|296.19|298|295.6|0
1651163380000|2022-04-28 16:29:40|298|295.6|298.19|295.79|298.19|295.79|298|295.6|0
1651163390000|2022-04-28 16:29:50|297.8|295.4|296.81|294.41|297.8|295.4|296.81|294.41|0
1651163400000|2022-04-28 16:30:00|295.82|293.42|296.22|293.82|296.22|293.82|295.82|293.42|0
1651163410000|2022-04-28 16:30:10|296.61|294.21|297.4|295|297.4|295|296.61|294.21|0
1651163420000|2022-04-28 16:30:20|297.21|294.81|297.4|295|297.4|295|297.01|294.61|0
1651163430000|2022-04-28 16:30:30|297.6|295.2|297.01|294.61|297.6|295.2|297.01|294.61|0
1651163440000|2022-04-28 16:30:40|296.81|294.41|297.4|295|297.4|295|296.81|294.41|0
1651163450000|2022-04-28 16:30:50|297.2|294.8|296.61|294.21|297.2|294.8|296.61|294.21|0
1651163460000|2022-04-28 16:31:00|296.42|294.02|296.02|293.62|296.42|294.02|296.02|293.62|0
1651163470000|2022-04-28 16:31:10|296.22|293.82|296.41|294.01|296.41|294.01|296.22|293.82|0
1651163480000|2022-04-28 16:31:20|296.02|293.62|295.73|293.33|296.02|293.62|295.73|293.33|0
1651163490000|2022-04-28 16:31:30|295.43|293.03|295.04|292.64|295.43|293.03|295.04|292.64|0
1651163500000|2022-04-28 16:31:40|295.23|292.83|295.14|292.74|295.23|292.83|295.04|292.64|0
1651163510000|2022-04-28 16:31:50|295.23|292.83|295.04|292.64|295.23|292.83|294.84|292.44|0
1651163520000|2022-04-28 16:32:00|295.33|292.93|294.84|292.44|295.33|292.93|294.25|291.85|0
1651163530000|2022-04-28 16:32:10|295.04|292.64|294.35|291.95|295.14|292.74|294.35|291.95|0
1651163540000|2022-04-28 16:32:20|294.25|291.85|294.25|291.85|294.64|292.24|294.05|291.65|0
1651163550000|2022-04-28 16:32:30|294.64|292.24|295.03|292.63|295.43|293.03|294.64|292.24|0
1651163560000|2022-04-28 16:32:40|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1651163570000|2022-04-28 16:32:50|294.44|292.04|294.64|292.24|294.64|292.24|294.25|291.85|0
1651163580000|2022-04-28 16:33:00|294.25|291.85|293.85|291.45|294.44|292.04|293.46|291.06|0
1651163590000|2022-04-28 16:33:10|293.66|291.26|294.05|291.65|294.25|291.85|293.66|291.26|0
1651163600000|2022-04-28 16:33:20|294.44|292.04|294.64|292.24|294.84|292.44|294.44|292.04|0
1651163610000|2022-04-28 16:33:30|294.44|292.04|294.25|291.85|294.44|292.04|294.25|291.85|0
1651163620000|2022-04-28 16:33:40|294.05|291.65|294.35|291.95|294.44|292.04|294.05|291.65|0
1651163630000|2022-04-28 16:33:50|294.44|292.04|294.44|292.04|294.44|292.04|294.35|291.95|0
1651163640000|2022-04-28 16:34:00|294.25|291.85|293.96|291.56|294.25|291.85|293.66|291.26|0
1651163650000|2022-04-28 16:34:10|294.05|291.65|293.66|291.26|294.05|291.65|293.66|291.26|0
1651163660000|2022-04-28 16:34:20|293.46|291.06|293.43|290.31|293.82|291.06|293.43|290.31|0
1651163670000|2022-04-28 16:34:30|293.11|290.23|293.9|291.02|293.9|291.02|293.11|290.23|0
1651163680000|2022-04-28 16:34:40|293.7|290.82|293.41|290.53|293.7|290.82|293.31|290.43|0
1651163690000|2022-04-28 16:34:50|293.5|290.62|293.31|290.43|293.5|290.62|293.31|290.43|0
1651163700000|2022-04-28 16:35:00|293.5|290.62|292.92|290.04|293.5|290.62|292.92|290.04|0
1651163710000|2022-04-28 16:35:10|292.52|289.64|291.74|288.86|292.52|289.64|291.74|288.86|0
1651163720000|2022-04-28 16:35:20|291.54|288.66|291.35|288.47|291.54|288.66|291.15|288.27|0
1651163730000|2022-04-28 16:35:30|291.74|288.86|291.54|288.66|291.74|288.86|291.35|288.47|0
1651163740000|2022-04-28 16:35:40|291.74|288.86|292.92|290.04|292.92|290.04|291.74|288.86|0
1651163750000|2022-04-28 16:35:50|292.72|289.84|292.33|289.45|292.72|289.84|292.33|289.45|0
1651163760000|2022-04-28 16:36:00|292.13|289.25|291.35|288.47|292.13|289.25|291.35|288.47|0
1651163770000|2022-04-28 16:36:10|291.54|288.66|292.87|289.99|292.87|289.99|289.85|286.97|0
1651163780000|2022-04-28 16:36:20|292.48|289.6|291.16|288.28|292.48|289.6|291.16|288.28|0
1651163790000|2022-04-28 16:36:30|291.36|288.48|291.55|288.67|291.75|288.87|291.36|288.48|0
1651163800000|2022-04-28 16:36:40|291.36|288.48|292.73|289.85|292.73|289.85|291.36|288.48|0
1651163810000|2022-04-28 16:36:50|292.93|290.05|293.12|290.24|293.52|290.64|292.93|290.05|0
1651163820000|2022-04-28 16:37:00|292.73|289.85|292.53|289.65|292.73|289.85|292.53|289.65|0
1651163830000|2022-04-28 16:37:10|292.93|290.05|293.12|290.24|293.32|290.44|292.93|290.05|0
1651163840000|2022-04-28 16:37:20|292.93|290.05|292.34|289.46|292.93|290.05|292.34|289.46|0
1651163850000|2022-04-28 16:37:30|292.14|289.26|291.75|288.87|292.34|289.46|291.75|288.87|0
1651163860000|2022-04-28 16:37:40|291.95|289.07|291.36|288.48|291.95|289.07|291.36|288.48|0
1651163870000|2022-04-28 16:37:50|291.26|288.38|291.16|288.28|291.36|288.48|291.16|288.28|0
1651163880000|2022-04-28 16:38:00|290.97|288.09|290.18|287.3|290.97|288.09|290.18|287.3|0
1651163890000|2022-04-28 16:38:10|289.99|287.11|290.58|287.7|290.58|287.7|289.99|287.11|0
1651163900000|2022-04-28 16:38:20|290.38|287.5|289.99|287.11|290.58|287.7|289.99|287.11|0
1651163910000|2022-04-28 16:38:30|289.6|286.72|289.4|286.52|289.6|286.72|289.4|286.52|0
1651163920000|2022-04-28 16:38:40|289.5|286.62|289.79|286.91|289.99|287.11|289.5|286.62|0
1651163930000|2022-04-28 16:38:50|289.99|287.11|290.77|287.89|290.77|287.89|289.99|287.11|0
1651163940000|2022-04-28 16:39:00|290.97|288.09|291.36|288.48|291.36|288.48|290.97|288.09|0
1651163950000|2022-04-28 16:39:10|291.55|288.67|291.16|288.28|291.55|288.67|291.16|288.28|0
1651163960000|2022-04-28 16:39:20|290.77|287.89|290.97|288.09|290.97|288.09|290.57|287.69|0
1651163970000|2022-04-28 16:39:30|291.16|288.28|290.77|287.89|291.16|288.28|290.77|287.89|0
1651163980000|2022-04-28 16:39:40|290.57|287.69|290.38|287.5|290.77|287.89|290.38|287.5|0
1651163990000|2022-04-28 16:39:50|290.18|287.3|290.38|287.5|290.38|287.5|290.09|287.21|0
1651164000000|2022-04-28 16:40:00|290.57|287.69|289.6|286.72|290.57|287.69|289.6|286.72|0
1651164010000|2022-04-28 16:40:10|289.79|286.91|289.6|286.72|289.99|287.11|289.6|286.72|0
1651164020000|2022-04-28 16:40:20|289.4|286.52|289.4|286.52|289.4|286.52|289.4|286.52|0
1651164030000|2022-04-28 16:40:30|289.6|286.72|289.01|286.13|289.6|286.72|288.82|285.94|0
1651164040000|2022-04-28 16:40:40|289.4|286.52|289.01|286.13|289.4|286.52|288.82|285.94|0
1651164050000|2022-04-28 16:40:50|289.11|286.23|288.82|285.94|289.11|286.23|288.43|285.55|0
1651164060000|2022-04-28 16:41:00|288.43|285.55|288.43|285.55|288.43|285.55|288.43|285.55|0
1651164070000|2022-04-28 16:41:10|288.62|285.74|287.84|284.96|288.62|285.74|287.84|284.96|0
1651164080000|2022-04-28 16:41:20|287.65|284.77|287.26|284.38|287.65|284.77|287.26|284.38|0
1651164090000|2022-04-28 16:41:30|287.06|284.18|287.65|284.77|287.65|284.77|287.06|284.18|0
1651164100000|2022-04-28 16:41:40|287.45|284.57|288.23|285.35|288.23|285.35|287.45|284.57|0
1651164110000|2022-04-28 16:41:50|288.43|285.55|288.04|285.16|288.43|285.55|288.04|285.16|0
1651164120000|2022-04-28 16:42:00|287.84|284.96|287.65|284.77|287.84|284.96|287.45|284.57|0
1651164130000|2022-04-28 16:42:10|287.45|284.57|286.79|283.91|287.45|284.57|286.6|283.72|0
1651164140000|2022-04-28 16:42:20|286.99|284.11|286.79|283.91|286.99|284.11|286.6|283.72|0
1651164150000|2022-04-28 16:42:30|286.99|284.11|287.77|284.89|287.77|284.89|286.6|283.72|0
1651164160000|2022-04-28 16:42:40|287.57|284.69|286.98|284.1|287.57|284.69|286.98|284.1|0
1651164170000|2022-04-28 16:42:50|286.79|283.91|286.98|284.1|286.98|284.1|286.6|283.72|0
1651164180000|2022-04-28 16:43:00|286.79|283.91|286.59|283.71|286.79|283.91|286.59|283.71|0
1651164190000|2022-04-28 16:43:10|286.79|283.91|286.4|283.52|286.79|283.91|286.4|283.52|0
1651164200000|2022-04-28 16:43:20|286.21|283.33|286.01|283.13|286.21|283.33|286.01|283.13|0
1651164210000|2022-04-28 16:43:30|286.21|283.33|286.01|283.13|286.21|283.33|286.01|283.13|0
1651164220000|2022-04-28 16:43:40|285.62|282.74|285.04|282.16|285.62|282.74|285.04|282.16|0
1651164230000|2022-04-28 16:43:50|285.23|282.35|285.23|282.35|285.43|282.55|285.23|282.35|0
1651164240000|2022-04-28 16:44:00|284.84|281.96|285.23|282.35|285.23|282.35|284.65|281.77|0
1651164250000|2022-04-28 16:44:10|285.04|282.16|285.04|282.16|285.04|282.16|285.04|282.16|0
1651164260000|2022-04-28 16:44:20|285.23|282.35|285.62|282.74|285.62|282.74|285.23|282.35|0
1651164270000|2022-04-28 16:44:30|285.43|282.55|284.65|281.77|285.43|282.55|284.46|281.58|0
1651164280000|2022-04-28 16:44:40|284.46|281.58|284.65|281.77|285.04|282.16|284.46|281.58|0
1651164290000|2022-04-28 16:44:50|284.84|281.96|284.45|281.57|285.04|282.16|284.45|281.57|0
1651164300000|2022-04-28 16:45:00|284.07|281.19|283.49|280.61|284.07|281.19|283.49|280.61|0
1651164310000|2022-04-28 16:45:10|283.68|280.8|281.26|278.38|283.68|280.8|281.26|278.38|0
1651164320000|2022-04-28 16:45:20|280.97|278.09|282.13|279.25|282.13|279.25|280.97|278.09|0
1651164330000|2022-04-28 16:45:30|282.32|279.44|282.71|279.83|282.71|279.83|282.32|279.44|0
1651164340000|2022-04-28 16:45:40|282.62|279.74|282.32|279.44|282.9|280.02|282.32|279.44|0
1651164350000|2022-04-28 16:45:50|282.52|279.64|282.13|279.25|282.52|279.64|282.13|279.25|0
1651164360000|2022-04-28 16:46:00|281.94|279.06|281.16|278.28|281.94|279.06|281.16|278.28|0
1651164370000|2022-04-28 16:46:10|280.97|278.09|278.47|275.59|280.97|278.09|278.47|275.59|0
1651164380000|2022-04-28 16:46:20|278.08|275.2|278.66|275.78|278.66|275.78|277.7|274.82|0
1651164390000|2022-04-28 16:46:30|279.43|276.55|278.08|275.2|279.62|276.74|278.08|275.2|0
1651164400000|2022-04-28 16:46:40|278.47|275.59|278.47|275.59|278.47|275.59|278.27|275.39|0
1651164410000|2022-04-28 16:46:50|278.08|275.2|278.08|275.2|278.66|275.78|278.08|275.2|0
1651164420000|2022-04-28 16:47:00|277.89|275.01|277.31|274.43|277.89|275.01|277.12|274.24|0
1651164430000|2022-04-28 16:47:10|277.12|274.24|276.55|273.67|277.12|274.24|276.55|273.67|0
1651164440000|2022-04-28 16:47:20|276.36|273.48|277.51|274.63|277.51|274.63|276.36|273.48|0
1651164450000|2022-04-28 16:47:30|277.31|274.43|277.89|275.01|277.89|275.01|277.12|274.24|0
1651164460000|2022-04-28 16:47:40|277.51|274.63|276.55|273.67|277.51|274.63|276.55|273.67|0
1651164470000|2022-04-28 16:47:50|276.74|273.86|276.55|273.67|276.74|273.86|276.55|273.67|0
1651164480000|2022-04-28 16:48:00|276.93|274.05|276.55|273.67|277.12|274.24|276.55|273.67|0
1651164490000|2022-04-28 16:48:10|276.93|274.05|277.31|274.43|277.31|274.43|276.93|274.05|0
1651164500000|2022-04-28 16:48:20|277.51|274.63|277.7|274.82|278.08|275.2|277.51|274.63|0
1651164510000|2022-04-28 16:48:30|277.89|275.01|278.08|275.2|278.08|275.2|277.89|275.01|0
1651164520000|2022-04-28 16:48:40|277.7|274.82|277.89|275.01|277.89|275.01|277.51|274.63|0
1651164530000|2022-04-28 16:48:50|277.7|274.82|278.08|275.2|278.08|275.2|277.7|274.82|0
1651164540000|2022-04-28 16:49:00|278.27|275.39|278.46|275.58|278.66|275.78|278.27|275.39|0
1651164550000|2022-04-28 16:49:10|278.85|275.97|280.97|278.09|280.97|278.09|278.85|275.97|0
1651164560000|2022-04-28 16:49:20|281.35|278.47|281.35|278.47|281.35|278.47|280.78|277.9|0
1651164570000|2022-04-28 16:49:30|280.97|278.09|280.97|278.09|281.55|278.67|280.97|278.09|0
1651164580000|2022-04-28 16:49:40|281.16|278.28|279.81|276.93|281.16|278.28|279.81|276.93|0
1651164590000|2022-04-28 16:49:50|280.2|277.32|280.39|277.51|280.39|277.51|279.81|276.93|0
1651164600000|2022-04-28 16:50:00|280.2|277.32|280.49|277.61|280.49|277.61|280|277.12|0
1651164610000|2022-04-28 16:50:10|280.97|278.09|280.39|277.51|280.97|278.09|279.81|276.93|0
1651164620000|2022-04-28 16:50:20|280.2|277.32|280.39|277.51|280.58|277.7|280.2|277.32|0
1651164630000|2022-04-28 16:50:30|280.77|277.89|281.16|278.28|281.74|278.86|280.77|277.89|0
1651164640000|2022-04-28 16:50:40|281.35|278.47|281.55|278.67|281.65|278.77|281.35|278.47|0
1651164650000|2022-04-28 16:50:50|281.35|278.47|281.55|278.67|281.55|278.67|281.35|278.47|0
1651164660000|2022-04-28 16:51:00|281.74|278.86|282.51|279.63|282.71|279.83|281.55|278.67|0
1651164670000|2022-04-28 16:51:10|283.29|280.41|284.26|281.38|284.26|281.38|283.29|280.41|0
1651164680000|2022-04-28 16:51:20|284.45|281.57|284.06|281.18|284.45|281.57|284.06|281.18|0
1651164690000|2022-04-28 16:51:30|284.45|281.57|284.64|281.76|284.84|281.96|284.26|281.38|0
1651164700000|2022-04-28 16:51:40|284.45|281.57|282.71|279.83|284.45|281.57|282.51|279.63|0
1651164710000|2022-04-28 16:51:50|282.9|280.02|283.09|280.21|283.09|280.21|282.9|280.02|0
1651164720000|2022-04-28 16:52:00|282.9|280.02|284.06|281.18|284.06|281.18|282.9|280.02|0
1651164730000|2022-04-28 16:52:10|283.87|280.99|283.67|280.79|283.87|280.99|283.29|280.41|0
1651164740000|2022-04-28 16:52:20|283.87|280.99|284.06|281.18|284.06|281.18|283.87|280.99|0
1651164750000|2022-04-28 16:52:30|284.64|281.76|284.26|281.38|284.64|281.76|284.06|281.18|0
1651164760000|2022-04-28 16:52:40|284.06|281.18|284.26|281.38|284.26|281.38|284.06|281.18|0
1651164770000|2022-04-28 16:52:50|284.06|281.18|282.51|279.63|284.06|281.18|282.51|279.63|0
1651164780000|2022-04-28 16:53:00|282.32|279.44|281.16|278.28|282.32|279.44|281.16|278.28|0
1651164790000|2022-04-28 16:53:10|280.97|278.09|280.58|277.7|280.97|278.09|280|277.12|0
1651164800000|2022-04-28 16:53:20|280.77|277.89|281.16|278.28|281.16|278.28|280.58|277.7|0
1651164810000|2022-04-28 16:53:30|280.77|277.89|281.16|278.28|281.16|278.28|280.39|277.51|0
1651164820000|2022-04-28 16:53:40|280.77|277.89|280.39|277.51|280.77|277.89|280.39|277.51|0
1651164830000|2022-04-28 16:53:50|280.19|277.31|279.81|276.93|280.19|277.31|279.62|276.74|0
1651164840000|2022-04-28 16:54:00|280.19|277.31|279.81|276.93|280.19|277.31|279.81|276.93|0
1651164850000|2022-04-28 16:54:10|280.77|277.89|279.72|276.84|280.77|277.89|279.72|276.84|0
1651164860000|2022-04-28 16:54:20|279.62|276.74|280|277.12|280.77|277.89|279.62|276.74|0
1651164870000|2022-04-28 16:54:30|280.39|277.51|280.58|277.7|280.58|277.7|280.39|277.51|0
1651164880000|2022-04-28 16:54:40|280.19|277.31|280|277.12|280.19|277.31|279.81|276.93|0
1651164890000|2022-04-28 16:54:50|280.19|277.31|279.81|276.93|280.19|277.31|279.81|276.93|0
1651164900000|2022-04-28 16:55:00|280.39|277.51|280|277.12|280.77|277.89|280|277.12|0
1651164910000|2022-04-28 16:55:10|280.19|277.31|280.58|277.7|280.77|277.89|280.19|277.31|0
1651164920000|2022-04-28 16:55:20|280.96|278.08|281.54|278.66|281.54|278.66|280.87|277.99|0
1651164930000|2022-04-28 16:55:30|282.12|279.24|281.74|278.86|282.12|279.24|281.74|278.86|0
1651164940000|2022-04-28 16:55:40|281.35|278.47|280.96|278.08|281.35|278.47|280.96|278.08|0
1651164950000|2022-04-28 16:55:50|281.16|278.28|280.96|278.08|281.16|278.28|280.96|278.08|0
1651164960000|2022-04-28 16:56:00|280.77|277.89|281.35|278.47|281.35|278.47|280.77|277.89|0
1651164970000|2022-04-28 16:56:10|281.54|278.66|280.96|278.08|281.54|278.66|280.96|278.08|0
1651164980000|2022-04-28 16:56:20|281.16|278.28|281.54|278.66|281.54|278.66|281.16|278.28|0
1651164990000|2022-04-28 16:56:30|280.96|278.08|280.96|278.08|280.96|278.08|280.77|277.89|0
1651165000000|2022-04-28 16:56:40|281.16|278.28|280.77|277.89|281.35|278.47|280.77|277.89|0
1651165010000|2022-04-28 16:56:50|280.96|278.08|281.35|278.47|281.54|278.66|280.96|278.08|0
1651165020000|2022-04-28 16:57:00|281.16|278.28|282.64|279.76|282.64|279.76|280.77|277.89|0
1651165030000|2022-04-28 16:57:10|280.73|277.85|281.11|278.23|281.11|278.23|280.73|277.85|0
1651165040000|2022-04-28 16:57:20|281.01|278.13|280.82|277.94|281.01|278.13|280.82|277.94|0
1651165050000|2022-04-28 16:57:30|280.62|277.74|280.43|277.55|280.62|277.74|280.43|277.55|0
1651165060000|2022-04-28 16:57:40|280.24|277.36|280.43|277.55|280.43|277.55|280.05|277.17|0
1651165070000|2022-04-28 16:57:50|280.24|277.36|280.15|277.27|280.34|277.46|280.15|277.27|0
1651165080000|2022-04-28 16:58:00|279.96|277.08|280.06|277.18|280.06|277.18|279.96|277.08|0
1651165090000|2022-04-28 16:58:10|280.34|277.46|280.15|277.27|280.34|277.46|279.96|277.08|0
1651165100000|2022-04-28 16:58:20|280.54|277.66|279.96|277.08|280.54|277.66|279.96|277.08|0
1651165110000|2022-04-28 16:58:30|280.15|277.27|280.15|277.27|280.15|277.27|279.96|277.08|0
1651165120000|2022-04-28 16:58:40|280.06|277.18|279.18|276.3|280.06|277.18|279.18|276.3|0
1651165130000|2022-04-28 16:58:50|278.99|276.11|278.41|275.53|278.99|276.11|278.41|275.53|0
1651165140000|2022-04-28 16:59:00|278.22|275.34|278.03|275.15|278.41|275.53|278.03|275.15|0
1651165150000|2022-04-28 16:59:10|277.64|274.76|277.83|274.95|278.03|275.15|277.64|274.76|0
1651165160000|2022-04-28 16:59:20|277.26|274.38|277.45|274.57|277.64|274.76|277.17|274.29|0
1651165170000|2022-04-28 16:59:30|278.22|275.34|277.83|274.95|278.22|275.34|277.45|274.57|0
1651165180000|2022-04-28 16:59:40|278.03|275.15|277.64|274.76|278.41|275.53|277.64|274.76|0
1651165190000|2022-04-28 16:59:50|277.45|274.57|277.45|274.57|277.64|274.76|277.26|274.38|0
1651165200000|2022-04-28 17:00:00|276.68|273.8|277.07|274.19|277.07|274.19|276.68|273.8|0
1651165210000|2022-04-28 17:00:10|276.87|273.99|277.07|274.19|277.07|274.19|276.59|273.71|0
1651165220000|2022-04-28 17:00:20|276.87|273.99|276.87|273.99|277.06|274.18|276.87|273.99|0
1651165230000|2022-04-28 17:00:30|276.68|273.8|276.49|273.61|276.68|273.8|276.49|273.61|0
1651165240000|2022-04-28 17:00:40|276.3|273.42|276.3|273.42|276.3|273.42|276.1|273.22|0
1651165250000|2022-04-28 17:00:50|275.91|273.03|276.3|273.42|276.3|273.42|275.91|273.03|0
1651165260000|2022-04-28 17:01:00|276.49|273.61|276.68|273.8|276.87|273.99|276.49|273.61|0
1651165270000|2022-04-28 17:01:10|277.06|274.18|276.3|273.42|277.06|274.18|276.3|273.42|0
1651165280000|2022-04-28 17:01:20|276.68|273.8|276.49|273.61|276.87|273.99|276.49|273.61|0
1651165290000|2022-04-28 17:01:30|276.3|273.42|275.91|273.03|276.3|273.42|275.91|273.03|0
1651165310000|2022-04-28 17:01:50|276.1|273.22|276.3|273.42|276.3|273.42|275.91|273.03|0
1651165320000|2022-04-28 17:02:00|277.26|274.38|279.18|276.3|279.18|276.3|277.26|274.38|0
1651165330000|2022-04-28 17:02:10|279.09|276.21|279.18|276.3|279.95|277.07|279.09|276.21|0
1651165340000|2022-04-28 17:02:20|278.41|275.53|277.26|274.38|278.41|275.53|277.26|274.38|0
1651165350000|2022-04-28 17:02:30|277.55|274.67|276.1|273.22|277.55|274.67|276.1|273.22|0
1651165360000|2022-04-28 17:02:40|275.91|273.03|275.91|273.03|276.3|273.42|275.91|273.03|0
1651165370000|2022-04-28 17:02:50|276.1|273.22|275.91|273.03|276.1|273.22|275.91|273.03|0
1651165380000|2022-04-28 17:03:00|276.49|273.61|277.06|274.18|277.06|274.18|276.49|273.61|0
1651165390000|2022-04-28 17:03:10|277.45|274.57|278.02|275.14|278.22|275.34|277.45|274.57|0
1651165400000|2022-04-28 17:03:20|277.83|274.95|278.22|275.34|278.22|275.34|277.83|274.95|0
1651165410000|2022-04-28 17:03:30|278.41|275.53|278.22|275.34|278.79|275.91|278.22|275.34|0
1651165420000|2022-04-28 17:03:40|278.41|275.53|278.41|275.53|278.6|275.72|278.41|275.53|0
1651165430000|2022-04-28 17:03:50|278.02|275.14|278.41|275.53|278.79|275.91|278.02|275.14|0
1651165440000|2022-04-28 17:04:00|277.83|274.95|277.25|274.37|277.83|274.95|277.25|274.37|0
1651165450000|2022-04-28 17:04:10|277.45|274.57|276.49|273.61|277.45|274.57|276.49|273.61|0
1651165460000|2022-04-28 17:04:20|276.29|273.41|274.95|272.07|276.29|273.41|274.95|272.07|0
1651165470000|2022-04-28 17:04:30|275.53|272.65|275.91|273.03|276.1|273.22|275.53|272.65|0
1651165480000|2022-04-28 17:04:40|276.1|273.22|275.72|272.84|276.49|273.61|275.72|272.84|0
1651165490000|2022-04-28 17:04:50|275.34|272.46|275.34|272.46|275.34|272.46|275.34|272.46|0
1651165500000|2022-04-28 17:05:00|275.53|272.65|274.95|272.07|275.53|272.65|274.95|272.07|0
1651165510000|2022-04-28 17:05:10|275.14|272.26|274.95|272.07|275.14|272.26|274.76|271.88|0
1651165520000|2022-04-28 17:05:20|275.34|272.46|276.1|273.22|276.1|273.22|275.14|272.26|0
1651165530000|2022-04-28 17:05:30|276.49|273.61|276.29|273.41|276.49|273.61|276.29|273.41|0
1651165540000|2022-04-28 17:05:40|277.06|274.18|276.01|273.13|277.06|274.18|276.01|273.13|0
1651165550000|2022-04-28 17:05:50|276.1|273.22|275.91|273.03|276.1|273.22|275.82|272.94|0
1651165560000|2022-04-28 17:06:00|276.1|273.22|276.49|273.61|276.49|273.61|276.1|273.22|0
1651165570000|2022-04-28 17:06:10|277.45|274.57|276.97|274.09|277.64|274.76|276.97|274.09|0
1651165580000|2022-04-28 17:06:20|276.87|273.99|275.53|272.65|276.87|273.99|275.53|272.65|0
1651165590000|2022-04-28 17:06:30|275.91|273.03|275.53|272.65|276.29|273.41|275.53|272.65|0
1651165600000|2022-04-28 17:06:40|275.33|272.45|275.14|272.26|275.33|272.45|275.14|272.26|0
1651165610000|2022-04-28 17:06:50|274.95|272.07|274.57|271.69|274.95|272.07|274.57|271.69|0
1651165620000|2022-04-28 17:07:00|274.76|271.88|272.85|269.97|274.76|271.88|272.85|269.97|0
1651165630000|2022-04-28 17:07:10|272.09|269.21|272.09|269.21|272.09|269.21|272.09|269.21|0
1651165640000|2022-04-28 17:07:20|272.28|269.4|272.47|269.59|272.66|269.78|272.28|269.4|0
1651165650000|2022-04-28 17:07:30|272.28|269.4|272.09|269.21|272.28|269.4|271.71|268.83|0
1651165660000|2022-04-28 17:07:40|271.32|268.44|271.32|268.44|271.71|268.83|271.13|268.25|0
1651165670000|2022-04-28 17:07:50|271.71|268.83|271.9|269.02|272.09|269.21|271.71|268.83|0
1651165680000|2022-04-28 17:08:00|272.09|269.21|272.28|269.4|272.47|269.59|272.09|269.21|0
1651165690000|2022-04-28 17:08:10|271.71|268.83|271.99|269.11|271.99|269.11|271.71|268.83|0
1651165700000|2022-04-28 17:08:20|272.28|269.4|271.9|269.02|272.28|269.4|271.7|268.82|0
1651165710000|2022-04-28 17:08:30|272.09|269.21|272.47|269.59|272.85|269.97|272.09|269.21|0
1651165720000|2022-04-28 17:08:40|272.66|269.78|272.85|269.97|273.23|270.35|272.66|269.78|0
1651165730000|2022-04-28 17:08:50|273.04|270.16|273.04|270.16|273.23|270.35|273.04|270.16|0
1651165740000|2022-04-28 17:09:00|272.66|269.78|272.66|269.78|272.66|269.78|272.09|269.21|0
1651165750000|2022-04-28 17:09:10|273.04|270.16|273.23|270.35|273.42|270.54|273.04|270.16|0
1651165760000|2022-04-28 17:09:20|272.76|269.88|273.14|270.26|273.23|270.35|272.76|269.88|0
1651165770000|2022-04-28 17:09:30|273.04|270.16|272.66|269.78|273.04|270.16|272.66|269.78|0
1651165780000|2022-04-28 17:09:40|272.47|269.59|272.28|269.4|272.47|269.59|272.18|269.3|0
1651165790000|2022-04-28 17:09:50|271.89|269.01|272.08|269.2|272.08|269.2|271.89|269.01|0
1651165800000|2022-04-28 17:10:00|272.28|269.4|272.08|269.2|272.28|269.4|272.08|269.2|0
1651165810000|2022-04-28 17:10:10|271.51|268.63|271.7|268.82|271.7|268.82|271.13|268.25|0
1651165820000|2022-04-28 17:10:20|271.51|268.63|272.08|269.2|272.08|269.2|271.51|268.63|0
1651165830000|2022-04-28 17:10:30|271.51|268.63|271.32|268.44|271.51|268.63|271.32|268.44|0
1651165840000|2022-04-28 17:10:40|271.51|268.63|271.13|268.25|271.7|268.82|271.13|268.25|0
1651165850000|2022-04-28 17:10:50|271.32|268.44|270.18|267.3|271.32|268.44|270.18|267.3|0
1651165860000|2022-04-28 17:11:00|269.99|267.11|270.18|267.3|270.56|267.68|269.99|267.11|0
1651165870000|2022-04-28 17:11:10|270.37|267.49|270.18|267.3|270.56|267.68|270.18|267.3|0
1651165880000|2022-04-28 17:11:20|269.8|266.92|268.85|265.97|269.8|266.92|268.85|265.97|0
1651165890000|2022-04-28 17:11:30|267.91|265.03|267.72|264.84|267.91|265.03|267.53|264.65|0
1651165900000|2022-04-28 17:11:40|268.85|265.97|267.91|265.03|268.85|265.97|267.91|265.03|0
1651165910000|2022-04-28 17:11:50|268.1|265.22|268.48|265.6|268.48|265.6|267.91|265.03|0
1651165920000|2022-04-28 17:12:00|268.1|265.22|266.96|264.08|268.1|265.22|266.96|264.08|0
1651165930000|2022-04-28 17:12:10|266.78|263.9|266.78|263.9|267.15|264.27|266.78|263.9|0
1651165940000|2022-04-28 17:12:20|267.34|264.46|267.34|264.46|267.34|264.46|266.96|264.08|0
1651165950000|2022-04-28 17:12:30|266.87|263.99|266.4|263.52|266.96|264.08|266.4|263.52|0
1651165960000|2022-04-28 17:12:40|266.02|263.14|265.27|262.39|266.02|263.14|265.27|262.39|0
1651165970000|2022-04-28 17:12:50|265.83|262.95|265.83|262.95|265.83|262.95|265.64|262.76|0
1651165980000|2022-04-28 17:13:00|266.4|263.52|265.83|262.95|266.4|263.52|265.64|262.76|0
1651165990000|2022-04-28 17:13:10|266.21|263.33|266.59|263.71|266.96|264.08|266.21|263.33|0
1651166000000|2022-04-28 17:13:20|266.77|263.89|267.53|264.65|267.53|264.65|266.77|263.89|0
1651166010000|2022-04-28 17:13:30|267.34|264.46|267.15|264.27|267.53|264.65|267.15|264.27|0
1651166020000|2022-04-28 17:13:40|266.96|264.08|266.96|264.08|266.96|264.08|266.96|264.08|0
1651166030000|2022-04-28 17:13:50|267.15|264.27|266.21|263.33|267.15|264.27|266.21|263.33|0
1651166040000|2022-04-28 17:14:00|266.59|263.71|265.46|262.58|266.59|263.71|265.46|262.58|0
1651166050000|2022-04-28 17:14:10|265.27|262.39|265.45|262.57|265.45|262.57|265.27|262.39|0
1651166060000|2022-04-28 17:14:20|265.64|262.76|265.83|262.95|265.83|262.95|265.45|262.57|0
1651166070000|2022-04-28 17:14:30|265.45|262.57|265.27|262.39|265.45|262.57|265.27|262.39|0
1651166080000|2022-04-28 17:14:40|265.64|262.76|265.64|262.76|265.64|262.76|265.45|262.57|0
1651166090000|2022-04-28 17:14:50|265.55|262.67|265.83|262.95|265.83|262.95|265.55|262.67|0
1651166100000|2022-04-28 17:15:00|266.21|263.33|265.74|262.86|266.21|263.33|265.64|262.76|0
1651166110000|2022-04-28 17:15:10|265.83|262.95|264.51|261.63|265.83|262.95|264.51|261.63|0
1651166120000|2022-04-28 17:15:20|265.08|262.2|266.12|263.24|266.12|263.24|265.08|262.2|0
1651166130000|2022-04-28 17:15:30|267.15|264.27|268.66|265.78|268.66|265.78|266.96|264.08|0
1651166140000|2022-04-28 17:15:40|268.47|265.59|268.28|265.4|268.66|265.78|268.28|265.4|0
1651166150000|2022-04-28 17:15:50|268.85|265.97|268.28|265.4|268.85|265.97|267.72|264.84|0
1651166160000|2022-04-28 17:16:00|268.47|265.59|268.47|265.59|268.66|265.78|268.47|265.59|0
1651166170000|2022-04-28 17:16:10|268.28|265.4|269.04|266.16|269.04|266.16|268.28|265.4|0
1651166180000|2022-04-28 17:16:20|269.23|266.35|269.04|266.16|269.23|266.35|268.85|265.97|0
1651166190000|2022-04-28 17:16:30|269.42|266.54|269.99|267.11|269.99|267.11|269.42|266.54|0
1651166200000|2022-04-28 17:16:40|269.8|266.92|269.23|266.35|269.8|266.92|269.23|266.35|0
1651166210000|2022-04-28 17:16:50|269.04|266.16|268.85|265.97|269.42|266.54|268.85|265.97|0
1651166220000|2022-04-28 17:17:00|269.04|266.16|269.42|266.54|269.99|267.11|269.04|266.16|0
1651166230000|2022-04-28 17:17:10|269.99|267.11|270.37|267.49|270.37|267.49|269.99|267.11|0
1651166240000|2022-04-28 17:17:20|270.56|267.68|270.18|267.3|270.56|267.68|269.8|266.92|0
1651166250000|2022-04-28 17:17:30|270.37|267.49|269.8|266.92|270.37|267.49|269.8|266.92|0
1651166260000|2022-04-28 17:17:40|269.71|266.83|269.42|266.54|269.71|266.83|269.42|266.54|0
1651166270000|2022-04-28 17:17:50|269.33|266.45|269.04|266.16|269.33|266.45|268.85|265.97|0
1651166280000|2022-04-28 17:18:00|268.28|265.4|269.23|266.35|269.61|266.73|268.28|265.4|0
1651166290000|2022-04-28 17:18:10|269.8|266.92|269.23|266.35|270.18|267.3|269.23|266.35|0
1651166300000|2022-04-28 17:18:20|269.04|266.16|269.23|266.35|269.23|266.35|269.04|266.16|0
1651166310000|2022-04-28 17:18:30|269.33|266.45|270.37|267.49|270.37|267.49|269.33|266.45|0
1651166320000|2022-04-28 17:18:40|269.8|266.92|269.23|266.35|269.8|266.92|269.23|266.35|0
1651166330000|2022-04-28 17:18:50|269.42|266.54|269.33|266.45|269.61|266.73|269.23|266.35|0
1651166340000|2022-04-28 17:19:00|269.61|266.73|269.99|267.11|269.99|267.11|269.61|266.73|0
1651166350000|2022-04-28 17:19:10|269.8|266.92|267.71|264.83|269.8|266.92|267.71|264.83|0
1651166360000|2022-04-28 17:19:20|268.09|265.21|267.71|264.83|268.09|265.21|267.53|264.65|0
1651166370000|2022-04-28 17:19:30|267.34|264.46|266.96|264.08|267.34|264.46|266.96|264.08|0
1651166380000|2022-04-28 17:19:40|267.15|264.27|268.83|265.95|268.83|265.95|266.96|264.08|0
1651166390000|2022-04-28 17:19:50|268.64|265.76|266.96|264.08|268.64|265.76|266.96|264.08|0
1651166400000|2022-04-28 17:20:00|267.15|264.27|267.15|264.27|267.15|264.27|266.96|264.08|0
1651166410000|2022-04-28 17:20:10|267.9|265.02|268.09|265.21|268.09|265.21|267.34|264.46|0
1651166420000|2022-04-28 17:20:20|268.85|265.97|268.85|265.97|269.04|266.16|268.66|265.78|0
1651166430000|2022-04-28 17:20:30|268.28|265.4|268.66|265.78|268.66|265.78|268.28|265.4|0
1651166440000|2022-04-28 17:20:40|268.85|265.97|269.42|266.54|269.42|266.54|268.85|265.97|0
1651166450000|2022-04-28 17:20:50|269.04|266.16|270.9|268.02|271.08|268.2|269.04|266.16|0
1651166460000|2022-04-28 17:21:00|271.08|268.2|271.08|268.2|271.27|268.39|271.08|268.2|0
1651166470000|2022-04-28 17:21:10|271.27|268.39|270.33|267.45|271.27|268.39|270.33|267.45|0
1651166480000|2022-04-28 17:21:20|270.15|267.27|270.52|267.64|270.52|267.64|270.15|267.27|0
1651166490000|2022-04-28 17:21:30|270.71|267.83|271.08|268.2|271.27|268.39|270.71|267.83|0
1651166500000|2022-04-28 17:21:40|270.9|268.02|272.02|269.14|272.02|269.14|270.9|268.02|0
1651166510000|2022-04-28 17:21:50|272.4|269.52|272.59|269.71|272.59|269.71|271.84|268.96|0
1651166520000|2022-04-28 17:22:00|272.78|269.9|273.34|270.46|273.53|270.65|272.78|269.9|0
1651166530000|2022-04-28 17:22:10|273.91|271.03|274.1|271.22|274.1|271.22|273.91|271.03|0
1651166540000|2022-04-28 17:22:20|274.29|271.41|274.29|271.41|274.86|271.98|274.1|271.22|0
1651166550000|2022-04-28 17:22:30|273.53|270.65|273.53|270.65|273.53|270.65|273.53|270.65|0
1651166560000|2022-04-28 17:22:40|273.34|270.46|274.48|271.6|274.48|271.6|273.34|270.46|0
1651166570000|2022-04-28 17:22:50|273.91|271.03|273.91|271.03|274.1|271.22|273.82|270.94|0
1651166580000|2022-04-28 17:23:00|273.34|270.46|272.88|270|273.34|270.46|272.78|269.9|0
1651166590000|2022-04-28 17:23:10|272.78|269.9|272.21|269.33|272.78|269.9|272.02|269.14|0
1651166600000|2022-04-28 17:23:20|272.4|269.52|272.59|269.71|272.59|269.71|272.21|269.33|0
1651166610000|2022-04-28 17:23:30|273.15|270.27|273.15|270.27|273.15|270.27|272.97|270.09|0
1651166620000|2022-04-28 17:23:40|272.97|270.09|273.06|270.18|273.34|270.46|272.97|270.09|0
1651166630000|2022-04-28 17:23:50|272.97|270.09|272.59|269.71|272.97|270.09|272.21|269.33|0
1651166640000|2022-04-28 17:24:00|272.4|269.52|272.59|269.71|272.59|269.71|272.21|269.33|0
1651166650000|2022-04-28 17:24:10|272.87|269.99|272.97|270.09|273.15|270.27|272.87|269.99|0
1651166660000|2022-04-28 17:24:20|273.15|270.27|272.97|270.09|273.15|270.27|272.97|270.09|0
1651166670000|2022-04-28 17:24:30|272.4|269.52|271.83|268.95|272.4|269.52|271.83|268.95|0
1651166680000|2022-04-28 17:24:40|272.4|269.52|272.4|269.52|272.59|269.71|272.4|269.52|0
1651166690000|2022-04-28 17:24:50|272.21|269.33|272.78|269.9|272.78|269.9|272.21|269.33|0
1651166700000|2022-04-28 17:25:00|272.4|269.52|272.02|269.14|272.4|269.52|272.02|269.14|0
1651166710000|2022-04-28 17:25:10|272.21|269.33|272.59|269.71|272.59|269.71|272.21|269.33|0
1651166720000|2022-04-28 17:25:20|272.21|269.33|271.83|268.95|272.21|269.33|271.83|268.95|0
1651166730000|2022-04-28 17:25:30|272.21|269.33|272.4|269.52|272.4|269.52|272.02|269.14|0
1651166740000|2022-04-28 17:25:40|272.21|269.33|271.93|269.05|272.21|269.33|271.65|268.77|0
1651166750000|2022-04-28 17:25:50|271.83|268.95|271.65|268.77|272.02|269.14|271.65|268.77|0
1651166760000|2022-04-28 17:26:00|271.74|268.86|272.02|269.14|272.59|269.71|271.74|268.86|0
1651166770000|2022-04-28 17:26:10|272.21|269.33|272.4|269.52|272.4|269.52|272.21|269.33|0
1651166780000|2022-04-28 17:26:20|272.21|269.33|272.68|269.8|272.68|269.8|272.21|269.33|0
1651166790000|2022-04-28 17:26:30|272.78|269.9|272.21|269.33|272.78|269.9|272.02|269.14|0
1651166800000|2022-04-28 17:26:40|272.12|269.24|272.02|269.14|272.12|269.24|271.83|268.95|0
1651166810000|2022-04-28 17:26:50|271.64|268.76|271.46|268.58|272.59|269.71|271.46|268.58|0
1651166820000|2022-04-28 17:27:00|271.27|268.39|271.27|268.39|271.27|268.39|271.27|268.39|0
1651166830000|2022-04-28 17:27:10|271.46|268.58|271.83|268.95|271.83|268.95|271.46|268.58|0
1651166840000|2022-04-28 17:27:20|271.27|268.39|271.27|268.39|271.27|268.39|271.27|268.39|0
1651166850000|2022-04-28 17:27:30|271.83|268.95|271.37|268.49|271.83|268.95|271.37|268.49|0
1651166860000|2022-04-28 17:27:40|271.46|268.58|271.27|268.39|271.74|268.86|271.27|268.39|0
1651166870000|2022-04-28 17:27:50|271.46|268.58|271.64|268.76|271.83|268.95|271.46|268.58|0
1651166880000|2022-04-28 17:28:00|271.08|268.2|271.08|268.2|271.46|268.58|271.08|268.2|0
1651166890000|2022-04-28 17:28:10|270.89|268.01|269.77|266.89|270.89|268.01|269.77|266.89|0
1651166900000|2022-04-28 17:28:20|269.39|266.51|270.14|267.26|270.33|267.45|269.39|266.51|0
1651166910000|2022-04-28 17:28:30|270.33|267.45|269.76|266.88|270.33|267.45|269.76|266.88|0
1651166920000|2022-04-28 17:28:40|269.58|266.7|269.2|266.32|269.58|266.7|269.2|266.32|0
1651166930000|2022-04-28 17:28:50|269.39|266.51|269.02|266.14|269.39|266.51|269.02|266.14|0
1651166940000|2022-04-28 17:29:00|268.83|265.95|269.2|266.32|269.2|266.32|268.64|265.76|0
1651166950000|2022-04-28 17:29:10|269.76|266.88|270.89|268.01|270.89|268.01|269.76|266.88|0
1651166960000|2022-04-28 17:29:20|270.7|267.82|269.76|266.88|270.7|267.82|269.76|266.88|0
1651166970000|2022-04-28 17:29:30|269.39|266.51|269.39|266.51|269.39|266.51|268.83|265.95|0
1651166980000|2022-04-28 17:29:40|269.01|266.13|269.2|266.32|269.2|266.32|269.01|266.13|0
1651166990000|2022-04-28 17:29:50|269.01|266.13|269.76|266.88|269.76|266.88|269.01|266.13|0
1651167000000|2022-04-28 17:30:00|269.95|267.07|269.58|266.7|269.95|267.07|268.74|265.86|0
1651167010000|2022-04-28 17:30:10|269.01|266.13|269.3|266.42|269.3|266.42|268.83|265.95|0
1651167020000|2022-04-28 17:30:20|270.89|268.01|271.08|268.2|271.08|268.2|270.89|268.01|0
1651167030000|2022-04-28 17:30:30|271.27|268.39|271.08|268.2|271.27|268.39|271.08|268.2|0
1651167040000|2022-04-28 17:30:40|272.02|269.14|272.77|269.89|272.77|269.89|272.02|269.14|0
1651167050000|2022-04-28 17:30:50|272.4|269.52|272.77|269.89|272.96|270.08|272.4|269.52|0
1651167060000|2022-04-28 17:31:00|273.15|270.27|272.77|269.89|273.34|270.46|272.77|269.89|0
1651167070000|2022-04-28 17:31:10|272.96|270.08|273.34|270.46|273.34|270.46|272.96|270.08|0
1651167080000|2022-04-28 17:31:20|273.62|270.74|273.15|270.27|273.62|270.74|273.15|270.27|0
1651167090000|2022-04-28 17:31:30|272.77|269.89|272.77|269.89|272.96|270.08|272.77|269.89|0
1651167100000|2022-04-28 17:31:40|271.83|268.95|271.27|268.39|271.83|268.95|271.27|268.39|0
1651167110000|2022-04-28 17:31:50|270.89|268.01|270.24|267.36|270.89|268.01|270.24|267.36|0
1651167120000|2022-04-28 17:32:00|269.95|267.07|270.05|267.17|270.51|267.63|269.95|267.07|0
1651167130000|2022-04-28 17:32:10|269.95|267.07|270.89|268.01|270.89|268.01|269.95|267.07|0
1651167140000|2022-04-28 17:32:20|270.33|267.45|270.14|267.26|270.51|267.63|270.14|267.26|0
1651167150000|2022-04-28 17:32:30|269.95|267.07|270.33|267.45|270.33|267.45|269.95|267.07|0
1651167160000|2022-04-28 17:32:40|270.51|267.63|270.32|267.44|270.51|267.63|270.32|267.44|0
1651167170000|2022-04-28 17:32:50|271.08|268.2|270.89|268.01|271.08|268.2|270.7|267.82|0
1651167180000|2022-04-28 17:33:00|270.7|267.82|270.14|267.26|270.7|267.82|270.14|267.26|0
1651167190000|2022-04-28 17:33:10|270.32|267.44|270.51|267.63|270.51|267.63|269.39|266.51|0
1651167200000|2022-04-28 17:33:20|270.7|267.82|270.51|267.63|270.89|268.01|270.51|267.63|0
1651167210000|2022-04-28 17:33:30|270.89|268.01|271.17|268.29|271.45|268.57|270.89|268.01|0
1651167220000|2022-04-28 17:33:40|270.7|267.82|268.64|265.76|270.7|267.82|268.64|265.76|0
1651167230000|2022-04-28 17:33:50|268.26|265.38|268.45|265.57|268.45|265.57|268.26|265.38|0
1651167240000|2022-04-28 17:34:00|268.08|265.2|268.64|265.76|268.82|265.94|268.08|265.2|0
1651167250000|2022-04-28 17:34:10|269.57|266.69|268.64|265.76|269.57|266.69|268.64|265.76|0
1651167260000|2022-04-28 17:34:20|269.01|266.13|270.14|267.26|270.32|267.44|269.01|266.13|0
1651167270000|2022-04-28 17:34:30|270.89|268.01|270.7|267.82|270.89|268.01|270.7|267.82|0
1651167280000|2022-04-28 17:34:40|270.89|268.01|269.95|267.07|270.89|268.01|269.95|267.07|0
1651167290000|2022-04-28 17:34:50|269.86|266.98|269.76|266.88|269.86|266.98|269.76|266.88|0
1651167300000|2022-04-28 17:35:00|269.57|266.69|269.95|267.07|269.95|267.07|269.57|266.69|0
1651167310000|2022-04-28 17:35:10|269.39|266.51|269.01|266.13|269.76|266.88|269.01|266.13|0
1651167320000|2022-04-28 17:35:20|268.64|265.76|268.64|265.76|268.64|265.76|268.26|265.38|0
1651167330000|2022-04-28 17:35:30|268.45|265.57|268.45|265.57|268.45|265.57|268.26|265.38|0
1651167340000|2022-04-28 17:35:40|268.64|265.76|269.01|266.13|269.2|266.32|268.64|265.76|0
1651167350000|2022-04-28 17:35:50|268.82|265.94|269.01|266.13|269.2|266.32|268.82|265.94|0
1651167360000|2022-04-28 17:36:00|268.64|265.76|268.64|265.76|268.64|265.76|268.64|265.76|0
1651167370000|2022-04-28 17:36:10|268.07|265.19|268.26|265.38|268.26|265.38|268.07|265.19|0
1651167380000|2022-04-28 17:36:20|268.64|265.76|268.64|265.76|269.01|266.13|268.64|265.76|0
1651167390000|2022-04-28 17:36:30|268.45|265.57|268.82|265.94|268.82|265.94|268.45|265.57|0
1651167400000|2022-04-28 17:36:40|270.32|267.44|270.32|267.44|270.89|268.01|270.32|267.44|0
1651167410000|2022-04-28 17:36:50|270.7|267.82|270.89|268.01|271.26|268.38|270.7|267.82|0
1651167420000|2022-04-28 17:37:00|270.51|267.63|270.89|268.01|270.89|268.01|270.51|267.63|0
1651167430000|2022-04-28 17:37:10|270.51|267.63|269.76|266.88|270.51|267.63|269.76|266.88|0
1651167440000|2022-04-28 17:37:20|269.86|266.98|270.7|267.82|270.7|267.82|269.86|266.98|0
1651167450000|2022-04-28 17:37:30|270.32|267.44|269.76|266.88|270.32|267.44|269.76|266.88|0
1651167460000|2022-04-28 17:37:40|269.38|266.5|269.48|266.6|269.48|266.6|269.38|266.5|0
1651167470000|2022-04-28 17:37:50|269.95|267.07|269.38|266.5|269.95|267.07|269.38|266.5|0
1651167480000|2022-04-28 17:38:00|269.2|266.32|269.01|266.13|269.38|266.5|269.01|266.13|0
1651167490000|2022-04-28 17:38:10|268.82|265.94|268.82|265.94|269.2|266.32|268.82|265.94|0
1651167500000|2022-04-28 17:38:20|269.95|267.07|270.32|267.44|270.32|267.44|269.95|267.07|0
1651167510000|2022-04-28 17:38:30|270.13|267.25|269.38|266.5|270.13|267.25|269.38|266.5|0
1651167520000|2022-04-28 17:38:40|269.76|266.88|269.38|266.5|269.76|266.88|269.38|266.5|0
1651167530000|2022-04-28 17:38:50|269.57|266.69|269.38|266.5|269.57|266.69|269.38|266.5|0
1651167540000|2022-04-28 17:39:00|269.2|266.32|269.01|266.13|269.2|266.32|269.01|266.13|0
1651167550000|2022-04-28 17:39:10|269.76|266.88|269.76|266.88|269.76|266.88|269.48|266.6|0
1651167560000|2022-04-28 17:39:20|269.57|266.69|269.2|266.32|269.57|266.69|269.01|266.13|0
1651167570000|2022-04-28 17:39:30|268.45|265.57|267.89|265.01|268.45|265.57|267.89|265.01|0
1651167580000|2022-04-28 17:39:40|267.51|264.63|265.65|262.77|267.51|264.63|265.65|262.77|0
1651167590000|2022-04-28 17:39:50|265.46|262.58|265.46|262.58|265.46|262.58|265.09|262.21|0
1651167600000|2022-04-28 17:40:00|265.09|262.21|264.9|262.02|265.09|262.21|264.9|262.02|0
1651167610000|2022-04-28 17:40:10|264.72|261.84|264.53|261.65|264.72|261.84|264.53|261.65|0
1651167620000|2022-04-28 17:40:20|264.35|261.47|264.72|261.84|264.72|261.84|264.35|261.47|0
1651167630000|2022-04-28 17:40:30|265.09|262.21|266.21|263.33|267.14|264.26|264.9|262.02|0
1651167640000|2022-04-28 17:40:40|265.65|262.77|266.02|263.14|266.02|263.14|265.46|262.58|0
1651167650000|2022-04-28 17:40:50|266.39|263.51|266.58|263.7|266.95|264.07|266.39|263.51|0
1651167660000|2022-04-28 17:41:00|267.14|264.26|267.32|264.44|267.51|264.63|267.14|264.26|0
1651167670000|2022-04-28 17:41:10|267.51|264.63|267.51|264.63|267.51|264.63|267.32|264.44|0
1651167680000|2022-04-28 17:41:20|267.14|264.26|268.07|265.19|268.07|265.19|267.14|264.26|0
1651167690000|2022-04-28 17:41:30|268.26|265.38|270.32|267.44|270.32|267.44|268.26|265.38|0
1651167700000|2022-04-28 17:41:40|270.51|267.63|270.32|267.44|270.69|267.81|270.32|267.44|0
1651167710000|2022-04-28 17:41:50|270.51|267.63|270.32|267.44|270.51|267.63|270.32|267.44|0
1651167720000|2022-04-28 17:42:00|270.69|267.81|270.69|267.81|270.69|267.81|270.51|267.63|0
1651167730000|2022-04-28 17:42:10|270.51|267.63|270.69|267.81|270.69|267.81|270.32|267.44|0
1651167740000|2022-04-28 17:42:20|270.42|267.54|269.76|266.88|270.42|267.54|269.76|266.88|0
1651167750000|2022-04-28 17:42:30|270.13|267.25|270.51|267.63|270.69|267.81|270.13|267.25|0
1651167760000|2022-04-28 17:42:40|270.69|267.81|270.88|268|270.88|268|270.51|267.63|0
1651167770000|2022-04-28 17:42:50|270.32|267.44|270.13|267.25|270.32|267.44|269.94|267.06|0
1651167780000|2022-04-28 17:43:00|269.94|267.06|270.88|268|270.88|268|269.94|267.06|0
1651167790000|2022-04-28 17:43:10|271.07|268.19|270.13|267.25|271.07|268.19|270.13|267.25|0
1651167800000|2022-04-28 17:43:20|270.32|267.44|270.69|267.81|270.69|267.81|270.32|267.44|0
1651167810000|2022-04-28 17:43:30|271.26|268.38|271.07|268.19|271.26|268.38|270.69|267.81|0
1651167820000|2022-04-28 17:43:40|270.69|267.81|270.13|267.25|270.69|267.81|270.13|267.25|0
1651167830000|2022-04-28 17:43:50|269.94|267.06|270.32|267.44|270.32|267.44|269.94|267.06|0
1651167840000|2022-04-28 17:44:00|270.69|267.81|272.01|269.13|272.01|269.13|270.69|267.81|0
1651167850000|2022-04-28 17:44:10|272.11|269.23|271.82|268.94|272.57|269.69|271.82|268.94|0
1651167860000|2022-04-28 17:44:20|271.63|268.75|271.17|268.29|271.63|268.75|271.17|268.29|0
1651167870000|2022-04-28 17:44:30|271.07|268.19|271.92|269.04|271.92|269.04|271.07|268.19|0
1651167880000|2022-04-28 17:44:40|271.63|268.75|270.32|267.44|271.63|268.75|270.32|267.44|0
1651167890000|2022-04-28 17:44:50|270.13|267.25|269|266.12|270.13|267.25|269|266.12|0
1651167900000|2022-04-28 17:45:00|269.38|266.5|269.19|266.31|269.38|266.5|269.19|266.31|0
1651167910000|2022-04-28 17:45:10|269.38|266.5|269|266.12|269.94|267.06|269|266.12|0
1651167920000|2022-04-28 17:45:20|269.19|266.31|268.82|265.94|269.19|266.31|268.82|265.94|0
1651167930000|2022-04-28 17:45:30|269.19|266.31|269.75|266.87|269.75|266.87|269|266.12|0
1651167940000|2022-04-28 17:45:40|270.32|267.44|269.85|266.97|270.32|267.44|269.57|266.69|0
1651167950000|2022-04-28 17:45:50|270.5|267.62|269.94|267.06|270.5|267.62|269.94|267.06|0
1651167960000|2022-04-28 17:46:00|269.75|266.87|270.32|267.44|270.32|267.44|269.75|266.87|0
1651167970000|2022-04-28 17:46:10|270.13|267.25|270.04|267.16|270.13|267.25|269.75|266.87|0
1651167980000|2022-04-28 17:46:20|270.13|267.25|268.82|265.94|270.13|267.25|268.82|265.94|0
1651167990000|2022-04-28 17:46:30|269|266.12|269|266.12|269.19|266.31|269|266.12|0
1651168000000|2022-04-28 17:46:40|269.19|266.31|269.57|266.69|269.57|266.69|269|266.12|0
1651168010000|2022-04-28 17:46:50|269.48|266.6|268.82|265.94|269.48|266.6|268.63|265.75|0
1651168020000|2022-04-28 17:47:00|268.63|265.75|269.69|266.81|269.69|266.81|268.63|265.75|0
1651168030000|2022-04-28 17:47:10|269.51|266.63|269.32|266.44|269.51|266.63|269.13|266.25|0
1651168040000|2022-04-28 17:47:20|269.23|266.35|269.51|266.63|269.69|266.81|269.23|266.35|0
1651168050000|2022-04-28 17:47:30|269.88|267|269.42|266.54|269.88|267|269.42|266.54|0
1651168060000|2022-04-28 17:47:40|269.13|266.25|268.39|265.51|269.13|266.25|268.39|265.51|0
1651168070000|2022-04-28 17:47:50|268.01|265.13|268.01|265.13|268.01|265.13|267.45|264.57|0
1651168080000|2022-04-28 17:48:00|267.64|264.76|267.45|264.57|267.64|264.76|267.27|264.39|0
1651168090000|2022-04-28 17:48:10|267.64|264.76|267.83|264.95|267.83|264.95|267.27|264.39|0
1651168100000|2022-04-28 17:48:20|268.01|265.13|267.64|264.76|268.01|265.13|267.45|264.57|0
1651168110000|2022-04-28 17:48:30|267.27|264.39|268.2|265.32|268.2|265.32|267.08|264.2|0
1651168120000|2022-04-28 17:48:40|267.27|264.39|266.89|264.01|267.45|264.57|266.89|264.01|0
1651168130000|2022-04-28 17:48:50|267.08|264.2|266.89|264.01|267.08|264.2|266.71|263.83|0
1651168140000|2022-04-28 17:49:00|266.71|263.83|266.15|263.27|266.71|263.83|266.15|263.27|0
1651168150000|2022-04-28 17:49:10|265.96|263.08|265.78|262.9|265.96|263.08|265.78|262.9|0
1651168160000|2022-04-28 17:49:20|265.96|263.08|265.59|262.71|265.96|263.08|265.59|262.71|0
1651168170000|2022-04-28 17:49:30|265.32|262.44|265.22|262.34|265.41|262.53|265.22|262.34|0
1651168180000|2022-04-28 17:49:40|265.41|262.53|265.96|263.08|265.96|263.08|265.41|262.53|0
1651168190000|2022-04-28 17:49:50|266.43|263.55|266.34|263.46|266.71|263.83|266.34|263.46|0
1651168200000|2022-04-28 17:50:00|266.15|263.27|266.89|264.01|266.89|264.01|266.15|263.27|0
1651168210000|2022-04-28 17:50:10|266.71|263.83|266.71|263.83|266.71|263.83|266.33|263.45|0
1651168220000|2022-04-28 17:50:20|266.52|263.64|266.52|263.64|266.52|263.64|266.33|263.45|0
1651168230000|2022-04-28 17:50:30|267.08|264.2|266.89|264.01|267.08|264.2|266.71|263.83|0
1651168240000|2022-04-28 17:50:40|266.71|263.83|266.71|263.83|267.08|264.2|266.71|263.83|0
1651168250000|2022-04-28 17:50:50|266.8|263.92|266.15|263.27|266.8|263.92|266.15|263.27|0
1651168260000|2022-04-28 17:51:00|266.25|263.37|267.45|264.57|267.45|264.57|266.25|263.37|0
1651168270000|2022-04-28 17:51:10|267.82|264.94|267.26|264.38|267.82|264.94|267.26|264.38|0
1651168280000|2022-04-28 17:51:20|267.36|264.48|267.45|264.57|267.45|264.57|267.26|264.38|0
1651168290000|2022-04-28 17:51:30|267.64|264.76|268.01|265.13|268.01|265.13|267.64|264.76|0
1651168300000|2022-04-28 17:51:40|268.57|265.69|268.57|265.69|268.57|265.69|268.38|265.5|0
1651168310000|2022-04-28 17:51:50|269.32|266.44|268.57|265.69|269.32|266.44|268.57|265.69|0
1651168320000|2022-04-28 17:52:00|268.2|265.32|268.38|265.5|268.38|265.5|268.2|265.32|0
1651168330000|2022-04-28 17:52:10|269.13|266.25|268.76|265.88|269.13|266.25|268.76|265.88|0
1651168340000|2022-04-28 17:52:20|268.2|265.32|271|268.12|271.19|268.31|268.01|265.13|0
1651168350000|2022-04-28 17:52:30|269.88|267|270.44|267.56|270.63|267.75|269.88|267|0
1651168360000|2022-04-28 17:52:40|271.38|268.5|271.56|268.68|271.56|268.68|271.19|268.31|0
1651168370000|2022-04-28 17:52:50|272.13|269.25|271|268.12|272.13|269.25|271|268.12|0
1651168380000|2022-04-28 17:53:00|271.19|268.31|271.32|268.44|271.32|268.44|270.81|267.93|0
1651168390000|2022-04-28 17:53:10|271.69|268.81|271.69|268.81|271.69|268.81|271.5|268.62|0
1651168400000|2022-04-28 17:53:20|271.5|268.62|271.13|268.25|271.5|268.62|271.13|268.25|0
1651168410000|2022-04-28 17:53:30|270.94|268.06|270.75|267.87|270.94|268.06|270.57|267.69|0
1651168420000|2022-04-28 17:53:40|271.13|268.25|270.57|267.69|271.13|268.25|270.57|267.69|0
1651168430000|2022-04-28 17:53:50|270.38|267.5|270.38|267.5|270.57|267.69|270.38|267.5|0
1651168440000|2022-04-28 17:54:00|270.57|267.69|270.75|267.87|271.13|268.25|270.57|267.69|0
1651168450000|2022-04-28 17:54:10|271.69|268.81|270.75|267.87|271.69|268.81|270.75|267.87|0
1651168460000|2022-04-28 17:54:20|270.94|268.06|270.94|268.06|270.94|268.06|270.57|267.69|0
1651168470000|2022-04-28 17:54:30|271.22|268.34|271.04|268.16|271.22|268.34|271.04|268.16|0
1651168480000|2022-04-28 17:54:40|270.94|268.06|270.38|267.5|270.94|268.06|270.38|267.5|0
1651168490000|2022-04-28 17:54:50|270.48|267.6|271.31|268.43|271.31|268.43|270.38|267.5|0
1651168500000|2022-04-28 17:55:00|270.94|268.06|270.75|267.87|270.94|268.06|270.57|267.69|0
1651168510000|2022-04-28 17:55:10|270.57|267.69|270.19|267.31|270.57|267.69|270.19|267.31|0
1651168520000|2022-04-28 17:55:20|270.75|267.87|270.57|267.69|270.75|267.87|270.57|267.69|0
1651168530000|2022-04-28 17:55:30|270.38|267.5|270.75|267.87|270.75|267.87|270.38|267.5|0
1651168540000|2022-04-28 17:55:40|270.38|267.5|270.38|267.5|271.13|268.25|270.38|267.5|0
1651168550000|2022-04-28 17:55:50|270.57|267.69|270.57|267.69|270.57|267.69|270.38|267.5|0
1651168560000|2022-04-28 17:56:00|270.75|267.87|271.69|268.81|271.88|269|270.75|267.87|0
1651168570000|2022-04-28 17:56:10|271.13|268.25|270.94|268.06|271.69|268.81|270.94|268.06|0
1651168580000|2022-04-28 17:56:20|271.5|268.62|271.69|268.81|271.87|268.99|271.5|268.62|0
1651168590000|2022-04-28 17:56:30|271.13|268.25|272.06|269.18|272.06|269.18|271.13|268.25|0
1651168600000|2022-04-28 17:56:40|272.25|269.37|272.44|269.56|272.81|269.93|272.25|269.37|0
1651168610000|2022-04-28 17:56:50|271.87|268.99|271.41|268.53|271.87|268.99|271.31|268.43|0
1651168620000|2022-04-28 17:57:00|271.5|268.62|271.69|268.81|271.69|268.81|271.13|268.25|0
1651168630000|2022-04-28 17:57:10|271.5|268.62|270.32|267.92|271.87|268.99|270.32|267.92|0
1651168640000|2022-04-28 17:57:20|269.95|267.55|269.58|267.18|269.95|267.55|269.58|267.18|0
1651168650000|2022-04-28 17:57:30|269.76|267.36|269.58|267.18|269.76|267.36|269.58|267.18|0
1651168660000|2022-04-28 17:57:40|269.76|267.36|270.32|267.92|270.42|268.02|269.76|267.36|0
1651168670000|2022-04-28 17:57:50|269.76|267.36|269.39|266.99|269.76|267.36|269.39|266.99|0
1651168680000|2022-04-28 17:58:00|269.76|267.36|269.58|267.18|269.76|267.36|269.58|267.18|0
1651168690000|2022-04-28 17:58:10|269.95|267.55|268.83|266.43|269.95|267.55|268.83|266.43|0
1651168700000|2022-04-28 17:58:20|269.39|266.99|269.02|266.62|269.39|266.99|269.02|266.62|0
1651168710000|2022-04-28 17:58:30|268.83|266.43|269.02|266.62|269.2|266.8|268.83|266.43|0
1651168720000|2022-04-28 17:58:40|269.58|267.18|269.2|266.8|269.58|267.18|269.2|266.8|0
1651168730000|2022-04-28 17:58:50|269.02|266.62|268.64|266.24|269.02|266.62|268.64|266.24|0
1651168740000|2022-04-28 17:59:00|268.46|266.06|268.83|266.43|269.02|266.62|268.46|266.06|0
1651168750000|2022-04-28 17:59:10|268.64|266.24|268.83|266.43|268.83|266.43|268.46|266.06|0
1651168760000|2022-04-28 17:59:20|268.64|266.24|268.27|265.87|268.64|266.24|268.27|265.87|0
1651168770000|2022-04-28 17:59:30|268.46|266.06|268.09|265.69|268.46|266.06|268.09|265.69|0
1651168780000|2022-04-28 17:59:40|267.9|265.5|268|265.6|268.09|265.69|267.9|265.5|0
1651168790000|2022-04-28 17:59:50|268.27|265.87|267.76|265.36|268.27|265.87|267.39|264.99|0
1651168800000|2022-04-28 18:00:00|267.58|265.18|267.39|264.99|267.58|265.18|267.39|264.99|0
1651168810000|2022-04-28 18:00:10|267.49|265.09|266.83|264.43|267.49|265.09|266.65|264.25|0
1651168820000|2022-04-28 18:00:20|266.65|264.25|266.65|264.25|266.83|264.43|266.46|264.06|0
1651168830000|2022-04-28 18:00:30|266.83|264.43|267.58|265.18|267.58|265.18|266.83|264.43|0
1651168840000|2022-04-28 18:00:40|267.76|265.36|267.76|265.36|267.76|265.36|267.58|265.18|0
1651168850000|2022-04-28 18:00:50|266.63|264.23|266.74|264.34|267.19|264.79|266.63|264.23|0
1651168860000|2022-04-28 18:01:00|266.92|264.52|266.92|264.52|267.3|264.9|266.92|264.52|0
1651168870000|2022-04-28 18:01:10|266.27|263.87|266.74|264.34|266.74|264.34|266.17|263.77|0
1651168880000|2022-04-28 18:01:20|266.55|264.15|266.55|264.15|266.55|264.15|266.17|263.77|0
1651168890000|2022-04-28 18:01:30|266.36|263.96|265.99|263.59|266.36|263.96|265.99|263.59|0
1651168900000|2022-04-28 18:01:40|265.8|263.4|265.8|263.4|265.8|263.4|265.42|263.02|0
1651168910000|2022-04-28 18:01:50|265.61|263.21|265.05|262.65|265.9|263.5|265.05|262.65|0
1651168920000|2022-04-28 18:02:00|264.86|262.46|264.3|261.9|264.86|262.46|264.11|261.71|0
1651168930000|2022-04-28 18:02:10|264.11|261.71|264.86|262.46|265.42|263.02|264.11|261.71|0
1651168940000|2022-04-28 18:02:20|265.05|262.65|264.86|262.46|265.05|262.65|264.86|262.46|0
1651168950000|2022-04-28 18:02:30|265.24|262.84|265.42|263.02|265.42|263.02|265.24|262.84|0
1651168960000|2022-04-28 18:02:40|265.24|262.84|265.05|262.65|265.24|262.84|265.05|262.65|0
1651168970000|2022-04-28 18:02:50|265.24|262.84|265.42|263.02|265.42|263.02|265.24|262.84|0
1651168980000|2022-04-28 18:03:00|265.24|262.84|265.61|263.21|265.8|263.4|265.24|262.84|0
1651168990000|2022-04-28 18:03:10|265.42|263.02|265.8|263.4|265.8|263.4|265.24|262.84|0
1651169000000|2022-04-28 18:03:20|266.17|263.77|266.73|264.33|266.92|264.52|266.17|263.77|0
1651169010000|2022-04-28 18:03:30|266.83|264.43|266.73|264.33|267.11|264.71|266.73|264.33|0
1651169020000|2022-04-28 18:03:40|266.17|263.77|265.42|263.02|266.17|263.77|265.42|263.02|0
1651169030000|2022-04-28 18:03:50|265.33|262.93|265.33|262.93|265.42|263.02|265.33|262.93|0
1651169040000|2022-04-28 18:04:00|265.61|263.21|266.55|264.15|266.55|264.15|265.61|263.21|0
1651169050000|2022-04-28 18:04:10|266.36|263.96|265.42|263.02|266.36|263.96|265.42|263.02|0
1651169060000|2022-04-28 18:04:20|266.36|263.96|266.17|263.77|266.73|264.33|266.17|263.77|0
1651169070000|2022-04-28 18:04:30|265.98|263.58|265.98|263.58|265.98|263.58|265.8|263.4|0
1651169080000|2022-04-28 18:04:40|266.08|263.68|265.23|262.83|266.08|263.68|265.23|262.83|0
1651169090000|2022-04-28 18:04:50|265.05|262.65|264.86|262.46|265.05|262.65|264.86|262.46|0
1651169100000|2022-04-28 18:05:00|265.05|262.65|265.61|263.21|265.61|263.21|264.86|262.46|0
1651169110000|2022-04-28 18:05:10|265.42|263.02|265.23|262.83|265.42|263.02|264.86|262.46|0
1651169120000|2022-04-28 18:05:20|265.42|263.02|265.71|263.31|265.8|263.4|265.42|263.02|0
1651169130000|2022-04-28 18:05:30|265.98|263.58|266.36|263.96|266.36|263.96|265.98|263.58|0
1651169140000|2022-04-28 18:05:40|266.17|263.77|266.92|264.52|266.92|264.52|266.17|263.77|0
1651169150000|2022-04-28 18:05:50|266.83|264.43|266.73|264.33|266.83|264.43|266.64|264.24|0
1651169160000|2022-04-28 18:06:00|267.11|264.71|267.11|264.71|267.67|265.27|267.02|264.62|0
1651169170000|2022-04-28 18:06:10|267.3|264.9|267.67|265.27|267.67|265.27|267.3|264.9|0
1651169180000|2022-04-28 18:06:20|268.42|266.02|267.48|265.08|268.42|266.02|267.48|265.08|0
1651169190000|2022-04-28 18:06:30|267.3|264.9|267.3|264.9|267.48|265.08|267.3|264.9|0
1651169200000|2022-04-28 18:06:40|267.11|264.71|267.86|265.46|267.86|265.46|267.11|264.71|0
1651169210000|2022-04-28 18:06:50|267.67|265.27|268.05|265.65|268.05|265.65|267.67|265.27|0
1651169220000|2022-04-28 18:07:00|268.61|266.21|268.23|265.83|268.61|266.21|268.23|265.83|0
1651169230000|2022-04-28 18:07:10|268.05|265.65|268.23|265.83|268.61|266.21|268.05|265.65|0
1651169240000|2022-04-28 18:07:20|268.05|265.65|267.29|264.89|268.05|265.65|267.29|264.89|0
1651169250000|2022-04-28 18:07:30|266.92|264.52|266.92|264.52|266.92|264.52|266.83|264.43|0
1651169260000|2022-04-28 18:07:40|267.11|264.71|266.92|264.52|267.11|264.71|266.92|264.52|0
1651169270000|2022-04-28 18:07:50|267.11|264.71|267.48|265.08|267.48|265.08|267.11|264.71|0
1651169280000|2022-04-28 18:08:00|267.11|264.71|266.92|264.52|267.67|265.27|266.92|264.52|0
1651169290000|2022-04-28 18:08:10|266.73|264.33|266.83|264.43|267.02|264.62|266.73|264.33|0
1651169300000|2022-04-28 18:08:20|266.92|264.52|266.17|263.77|266.92|264.52|266.17|263.77|0
1651169310000|2022-04-28 18:08:30|266.36|263.96|265.98|263.58|266.36|263.96|265.98|263.58|0
1651169320000|2022-04-28 18:08:40|266.36|263.96|266.17|263.77|266.54|264.14|266.17|263.77|0
1651169330000|2022-04-28 18:08:50|266.08|263.68|265.61|263.21|266.08|263.68|265.61|263.21|0
1651169340000|2022-04-28 18:09:00|265.23|262.83|265.04|262.64|265.23|262.83|264.67|262.27|0
1651169350000|2022-04-28 18:09:10|265.42|263.02|265.23|262.83|265.42|263.02|265.23|262.83|0
1651169360000|2022-04-28 18:09:20|265.04|262.64|266.36|263.96|266.36|263.96|265.04|262.64|0
1651169370000|2022-04-28 18:09:30|266.17|263.77|265.98|263.58|266.17|263.77|265.79|263.39|0
1651169380000|2022-04-28 18:09:40|266.17|263.77|266.35|263.95|266.35|263.95|266.17|263.77|0
1651169390000|2022-04-28 18:09:50|266.73|264.33|266.54|264.14|266.83|264.43|266.35|263.95|0
1651169400000|2022-04-28 18:10:00|266.35|263.95|265.52|263.12|266.35|263.95|265.52|263.12|0
1651169410000|2022-04-28 18:10:10|266.17|263.77|265.61|263.21|266.17|263.77|265.61|263.21|0
1651169420000|2022-04-28 18:10:20|265.23|262.83|265.04|262.64|265.23|262.83|265.04|262.64|0
1651169430000|2022-04-28 18:10:30|264.86|262.46|265.6|263.2|265.6|263.2|264.86|262.46|0
1651169440000|2022-04-28 18:10:40|266.17|263.77|265.98|263.58|266.17|263.77|265.79|263.39|0
1651169450000|2022-04-28 18:10:50|265.89|263.49|265.42|263.02|265.98|263.58|265.42|263.02|0
1651169460000|2022-04-28 18:11:00|265.23|262.83|265.04|262.64|265.23|262.83|264.86|262.46|0
1651169470000|2022-04-28 18:11:10|264.86|262.46|265.42|263.02|265.42|263.02|264.86|262.46|0
1651169480000|2022-04-28 18:11:20|264.86|262.46|264.3|261.9|264.86|262.46|264.3|261.9|0
1651169490000|2022-04-28 18:11:30|264.48|262.08|264.86|262.46|264.86|262.46|264.48|262.08|0
1651169500000|2022-04-28 18:11:40|264.48|262.08|264.11|261.71|264.48|262.08|264.02|261.62|0
1651169510000|2022-04-28 18:11:50|263.73|261.33|264.29|261.89|264.48|262.08|263.73|261.33|0
1651169520000|2022-04-28 18:12:00|264.67|262.27|263.92|261.52|264.67|262.27|263.92|261.52|0
1651169530000|2022-04-28 18:12:10|264.11|261.71|263.73|261.33|264.11|261.71|263.55|261.15|0
1651169540000|2022-04-28 18:12:20|263.92|261.52|263.73|261.33|263.92|261.52|263.55|261.15|0
1651169550000|2022-04-28 18:12:30|264.11|261.71|264.29|261.89|264.29|261.89|264.11|261.71|0
1651169560000|2022-04-28 18:12:40|265.7|263.3|265.79|263.39|265.79|263.39|265.6|263.2|0
1651169570000|2022-04-28 18:12:50|265.98|263.58|265.98|263.58|266.35|263.95|265.98|263.58|0
1651169580000|2022-04-28 18:13:00|266.17|263.77|265.79|263.39|266.17|263.77|265.79|263.39|0
1651169590000|2022-04-28 18:13:10|266.08|263.68|265.79|263.39|266.08|263.68|265.79|263.39|0
1651169600000|2022-04-28 18:13:20|265.42|263.02|265.79|263.39|265.98|263.58|265.42|263.02|0
1651169610000|2022-04-28 18:13:30|265.6|263.2|266.16|263.76|266.16|263.76|265.6|263.2|0
1651169620000|2022-04-28 18:13:40|266.35|263.95|266.54|264.14|266.54|264.14|266.35|263.95|0
1651169630000|2022-04-28 18:13:50|266.91|264.51|266.73|264.33|266.91|264.51|266.54|264.14|0
1651169640000|2022-04-28 18:14:00|266.35|263.95|266.07|263.67|266.35|263.95|266.07|263.67|0
1651169650000|2022-04-28 18:14:10|266.35|263.95|266.91|264.51|266.91|264.51|266.35|263.95|0
1651169660000|2022-04-28 18:14:20|267.1|264.7|267.29|264.89|267.29|264.89|267.1|264.7|0
1651169670000|2022-04-28 18:14:30|267.48|265.08|266.54|264.14|267.67|265.27|266.54|264.14|0
1651169680000|2022-04-28 18:14:40|266.73|264.33|266.54|264.14|266.73|264.33|266.54|264.14|0
1651169690000|2022-04-28 18:14:50|266.73|264.33|267.29|264.89|267.29|264.89|266.73|264.33|0
1651169700000|2022-04-28 18:15:00|266.73|264.33|266.26|263.86|266.73|264.33|266.16|263.76|0
1651169710000|2022-04-28 18:15:10|266.54|264.14|266.73|264.33|266.73|264.33|266.54|264.14|0
1651169720000|2022-04-28 18:15:20|266.91|264.51|267.48|265.08|267.48|265.08|266.91|264.51|0
1651169730000|2022-04-28 18:15:30|267.67|265.27|268.61|266.21|268.61|266.21|267.67|265.27|0
1651169740000|2022-04-28 18:15:40|269.17|266.77|268.98|266.58|269.17|266.77|268.98|266.58|0
1651169750000|2022-04-28 18:15:50|268.79|266.39|269.17|266.77|269.36|266.96|268.79|266.39|0
1651169760000|2022-04-28 18:16:00|268.79|266.39|268.98|266.58|268.98|266.58|268.79|266.39|0
1651169770000|2022-04-28 18:16:10|269.17|266.77|268.79|266.39|269.36|266.96|268.79|266.39|0
1651169780000|2022-04-28 18:16:20|268.04|265.64|268.04|265.64|268.04|265.64|268.04|265.64|0
1651169790000|2022-04-28 18:16:30|267.66|265.26|268.42|266.02|268.6|266.2|267.66|265.26|0
1651169800000|2022-04-28 18:16:40|268.6|266.2|268.42|266.02|268.79|266.39|268.42|266.02|0
1651169810000|2022-04-28 18:16:50|268.23|265.83|268.6|266.2|268.6|266.2|268.23|265.83|0
1651169820000|2022-04-28 18:17:00|268.04|265.64|267.85|265.45|268.04|265.64|267.66|265.26|0
1651169830000|2022-04-28 18:17:10|268.04|265.64|267.57|265.17|268.23|265.83|267.57|265.17|0
1651169840000|2022-04-28 18:17:20|267.48|265.08|266.54|264.14|267.66|265.26|266.54|264.14|0
1651169850000|2022-04-28 18:17:30|266.72|264.32|266.54|264.14|267.1|264.7|266.54|264.14|0
1651169860000|2022-04-28 18:17:40|266.91|264.51|266.54|264.14|266.91|264.51|266.54|264.14|0
1651169870000|2022-04-28 18:17:50|266.16|263.76|266.16|263.76|266.16|263.76|265.79|263.39|0
1651169880000|2022-04-28 18:18:00|265.97|263.57|266.35|263.95|266.35|263.95|265.97|263.57|0
1651169890000|2022-04-28 18:18:10|266.07|263.67|266.16|263.76|266.16|263.76|265.97|263.57|0
1651169900000|2022-04-28 18:18:20|265.97|263.57|266.16|263.76|266.16|263.76|265.97|263.57|0
1651169910000|2022-04-28 18:18:30|266.54|264.14|266.54|264.14|266.72|264.32|266.54|264.14|0
1651169920000|2022-04-28 18:18:40|266.35|263.95|266.54|264.14|266.54|264.14|266.35|263.95|0
1651169930000|2022-04-28 18:18:50|266.35|263.95|265.79|263.39|266.35|263.95|265.79|263.39|0
1651169940000|2022-04-28 18:19:00|265.04|262.64|265.22|262.82|265.41|263.01|265.04|262.64|0
1651169950000|2022-04-28 18:19:10|265.04|262.64|265.04|262.64|265.32|262.92|265.04|262.64|0
1651169960000|2022-04-28 18:19:20|265.22|262.82|265.97|263.57|265.97|263.57|265.22|262.82|0
1651169970000|2022-04-28 18:19:30|266.16|263.76|265.97|263.57|266.16|263.76|265.97|263.57|0
1651169980000|2022-04-28 18:19:40|265.79|263.39|265.04|262.64|265.79|263.39|265.04|262.64|0
1651169990000|2022-04-28 18:19:50|265.41|263.01|264.85|262.45|265.41|263.01|264.85|262.45|0
1651170000000|2022-04-28 18:20:00|265.04|262.64|264.48|262.08|265.04|262.64|264.48|262.08|0
1651170010000|2022-04-28 18:20:10|264.29|261.89|264.48|262.08|264.48|262.08|264.29|261.89|0
1651170020000|2022-04-28 18:20:20|264.1|261.7|265.04|262.64|265.04|262.64|264.1|261.7|0
1651170030000|2022-04-28 18:20:30|264.85|262.45|265.41|263.01|265.41|263.01|264.85|262.45|0
1651170040000|2022-04-28 18:20:40|265.04|262.64|264.85|262.45|265.22|262.82|264.85|262.45|0
1651170050000|2022-04-28 18:20:50|265.04|262.64|265.22|262.82|265.22|262.82|265.04|262.64|0
1651170060000|2022-04-28 18:21:00|265.79|263.39|265.79|263.39|265.79|263.39|265.41|263.01|0
1651170070000|2022-04-28 18:21:10|265.97|263.57|267.1|264.7|267.1|264.7|265.97|263.57|0
1651170080000|2022-04-28 18:21:20|267.29|264.89|267.1|264.7|267.47|265.07|267.1|264.7|0
1651170090000|2022-04-28 18:21:30|266.91|264.51|266.53|264.13|266.91|264.51|266.53|264.13|0
1651170100000|2022-04-28 18:21:40|266.91|264.51|267.29|264.89|267.29|264.89|266.72|264.32|0
1651170110000|2022-04-28 18:21:50|266.91|264.51|266.91|264.51|267.1|264.7|266.91|264.51|0
1651170120000|2022-04-28 18:22:00|266.72|264.32|266.16|263.76|266.72|264.32|265.97|263.57|0
1651170130000|2022-04-28 18:22:10|265.97|263.57|265.78|263.38|265.97|263.57|265.6|263.2|0
1651170140000|2022-04-28 18:22:20|265.6|263.2|264.85|262.45|265.6|263.2|264.85|262.45|0
1651170150000|2022-04-28 18:22:30|265.04|262.64|265.32|262.92|265.32|262.92|264.85|262.45|0
1651170160000|2022-04-28 18:22:40|265.6|263.2|265.04|262.64|265.6|263.2|265.04|262.64|0
1651170170000|2022-04-28 18:22:50|264.85|262.45|264.29|261.89|264.85|262.45|264.29|261.89|0
1651170180000|2022-04-28 18:23:00|264.47|262.07|265.22|262.82|265.22|262.82|264.47|262.07|0
1651170190000|2022-04-28 18:23:10|264.66|262.26|264.47|262.07|264.66|262.26|264.47|262.07|0
1651170200000|2022-04-28 18:23:20|264.66|262.26|264.47|262.07|264.66|262.26|264.47|262.07|0
1651170210000|2022-04-28 18:23:30|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1651170220000|2022-04-28 18:23:40|264.47|262.07|264.47|262.07|264.47|262.07|264.47|262.07|0
1651170230000|2022-04-28 18:23:50|264.66|262.26|264.47|262.07|264.85|262.45|264.47|262.07|0
1651170240000|2022-04-28 18:24:00|263.91|261.51|263.73|261.33|263.91|261.51|263.73|261.33|0
1651170250000|2022-04-28 18:24:10|263.91|261.51|263.73|261.33|263.91|261.51|263.54|261.14|0
1651170260000|2022-04-28 18:24:20|263.91|261.51|263.54|261.14|263.91|261.51|263.54|261.14|0
1651170270000|2022-04-28 18:24:30|263.73|261.33|263.54|261.14|263.91|261.51|263.54|261.14|0
1651170280000|2022-04-28 18:24:40|263.73|261.33|263.54|261.14|263.73|261.33|263.35|260.95|0
1651170290000|2022-04-28 18:24:50|263.45|261.05|262.79|260.39|263.54|261.14|262.79|260.39|0
1651170300000|2022-04-28 18:25:00|262.61|260.21|262.79|260.39|262.98|260.58|262.61|260.21|0
1651170310000|2022-04-28 18:25:10|263.17|260.77|263.54|261.14|263.73|261.33|263.17|260.77|0
1651170320000|2022-04-28 18:25:20|263.73|261.33|263.35|260.95|263.73|261.33|263.35|260.95|0
1651170330000|2022-04-28 18:25:30|263.73|261.33|263.73|261.33|263.73|261.33|263.73|261.33|0
1651170340000|2022-04-28 18:25:40|263.91|261.51|264.29|261.89|264.29|261.89|263.91|261.51|0
1651170350000|2022-04-28 18:25:50|264.47|262.07|263.91|261.51|264.47|262.07|263.91|261.51|0
1651170360000|2022-04-28 18:26:00|264.1|261.7|263.91|261.51|264.1|261.7|263.91|261.51|0
1651170370000|2022-04-28 18:26:10|263.73|261.33|264.29|261.89|264.29|261.89|263.73|261.33|0
1651170380000|2022-04-28 18:26:20|264.66|262.26|264.29|261.89|264.66|262.26|264.1|261.7|0
1651170390000|2022-04-28 18:26:30|264.1|261.7|263.91|261.51|264.1|261.7|263.91|261.51|0
1651170400000|2022-04-28 18:26:40|264.28|261.88|263.54|261.14|264.28|261.88|263.54|261.14|0
1651170410000|2022-04-28 18:26:50|263.35|260.95|263.17|260.77|263.35|260.95|263.17|260.77|0
1651170420000|2022-04-28 18:27:00|262.98|260.58|262.79|260.39|262.98|260.58|262.61|260.21|0
1651170430000|2022-04-28 18:27:10|262.98|260.58|262.98|260.58|262.98|260.58|262.98|260.58|0
1651170440000|2022-04-28 18:27:20|263.16|260.76|263.26|260.86|263.35|260.95|263.16|260.76|0
1651170450000|2022-04-28 18:27:30|263.54|261.14|263.16|260.76|263.72|261.32|263.16|260.76|0
1651170460000|2022-04-28 18:27:40|262.98|260.58|264.66|262.26|265.41|263.01|262.98|260.58|0
1651170470000|2022-04-28 18:27:50|265.03|262.63|264.66|262.26|265.03|262.63|264.66|262.26|0
1651170480000|2022-04-28 18:28:00|264.47|262.07|265.22|262.82|265.59|263.19|264.47|262.07|0
1651170490000|2022-04-28 18:28:10|264.84|262.44|264.66|262.26|264.84|262.44|264.66|262.26|0
1651170500000|2022-04-28 18:28:20|264.47|262.07|264.47|262.07|264.66|262.26|264.47|262.07|0
1651170510000|2022-04-28 18:28:30|264.84|262.44|264.28|261.88|264.84|262.44|264.28|261.88|0
1651170520000|2022-04-28 18:28:40|264.1|261.7|264.28|261.88|264.28|261.88|264.1|261.7|0
1651170530000|2022-04-28 18:28:50|264.47|262.07|264.28|261.88|264.47|262.07|264.28|261.88|0
1651170540000|2022-04-28 18:29:00|263.72|261.32|263.35|260.95|263.72|261.32|263.35|260.95|0
1651170550000|2022-04-28 18:29:10|263.54|261.14|263.54|261.14|263.72|261.32|263.54|261.14|0
1651170560000|2022-04-28 18:29:20|263.72|261.32|263.72|261.32|263.72|261.32|263.54|261.14|0
1651170570000|2022-04-28 18:29:30|263.54|261.14|263.54|261.14|263.54|261.14|263.35|260.95|0
1651170580000|2022-04-28 18:29:40|263.45|261.05|263.72|261.32|263.72|261.32|263.35|260.95|0
1651170590000|2022-04-28 18:29:50|263.82|261.42|263.54|261.14|264.1|261.7|263.54|261.14|0
1651170600000|2022-04-28 18:30:00|263.35|260.95|263.35|260.95|263.91|261.51|263.35|260.95|0
1651170610000|2022-04-28 18:30:10|263.54|261.14|263.35|260.95|263.72|261.32|263.35|260.95|0
1651170620000|2022-04-28 18:30:20|263.54|261.14|262.98|260.58|263.54|261.14|262.98|260.58|0
1651170630000|2022-04-28 18:30:30|262.42|260.02|262.05|259.65|262.42|260.02|262.05|259.65|0
1651170640000|2022-04-28 18:30:40|262.23|259.83|262.42|260.02|262.42|260.02|262.05|259.65|0
1651170650000|2022-04-28 18:30:50|262.23|259.83|262.05|259.65|262.23|259.83|261.67|259.27|0
1651170660000|2022-04-28 18:31:00|261.86|259.46|262.23|259.83|262.23|259.83|261.86|259.46|0
1651170670000|2022-04-28 18:31:10|262.42|260.02|262.6|260.2|262.6|260.2|262.42|260.02|0
1651170680000|2022-04-28 18:31:20|262.79|260.39|263.16|260.76|263.16|260.76|262.79|260.39|0
1651170690000|2022-04-28 18:31:30|262.98|260.58|262.79|260.39|263.16|260.76|262.79|260.39|0
1651170700000|2022-04-28 18:31:40|263.16|260.76|263.35|260.95|263.35|260.95|263.16|260.76|0
1651170710000|2022-04-28 18:31:50|263.53|261.13|263.35|260.95|263.53|261.13|263.35|260.95|0
1651170720000|2022-04-28 18:32:00|263.91|261.51|263.91|261.51|263.91|261.51|263.72|261.32|0
1651170730000|2022-04-28 18:32:10|264.28|261.88|264.65|262.25|264.65|262.25|264.09|261.69|0
1651170740000|2022-04-28 18:32:20|264.47|262.07|265.4|263|265.59|263.19|264.47|262.07|0
1651170750000|2022-04-28 18:32:30|265.96|263.56|265.96|263.56|265.96|263.56|265.96|263.56|0
1651170760000|2022-04-28 18:32:40|266.34|263.94|266.15|263.75|266.34|263.94|266.15|263.75|0
1651170770000|2022-04-28 18:32:50|265.96|263.56|265.4|263|265.96|263.56|265.4|263|0
1651170780000|2022-04-28 18:33:00|264.65|262.25|264.84|262.44|264.84|262.44|264.65|262.25|0
1651170790000|2022-04-28 18:33:10|264.65|262.25|264.47|262.07|264.84|262.44|264.47|262.07|0
1651170800000|2022-04-28 18:33:20|264.28|261.88|264.09|261.69|264.28|261.88|264.09|261.69|0
1651170810000|2022-04-28 18:33:30|263.91|261.51|264.09|261.69|264.09|261.69|263.91|261.51|0
1651170820000|2022-04-28 18:33:40|263.91|261.51|263.91|261.51|263.91|261.51|263.72|261.32|0
1651170830000|2022-04-28 18:33:50|263.82|261.42|263.16|260.76|263.82|261.42|262.97|260.57|0
1651170840000|2022-04-28 18:34:00|262.97|260.57|263.53|261.13|263.53|261.13|262.97|260.57|0
1651170850000|2022-04-28 18:34:10|263.16|260.76|263.16|260.76|263.35|260.95|263.16|260.76|0
1651170860000|2022-04-28 18:34:20|264.09|261.69|263.53|261.13|264.09|261.69|263.53|261.13|0
1651170870000|2022-04-28 18:34:30|263.72|261.32|264.28|261.88|264.28|261.88|263.72|261.32|0
1651170880000|2022-04-28 18:34:40|263.91|261.51|264.09|261.69|264.09|261.69|263.91|261.51|0
1651170890000|2022-04-28 18:34:50|263.91|261.51|263.91|261.51|264.09|261.69|263.91|261.51|0
1651170900000|2022-04-28 18:35:00|263.53|261.13|263.35|260.95|263.53|261.13|263.35|260.95|0
1651170910000|2022-04-28 18:35:10|263.16|260.76|263.72|261.32|263.72|261.32|263.16|260.76|0
1651170920000|2022-04-28 18:35:20|264.09|261.69|263.53|261.13|264.09|261.69|263.53|261.13|0
1651170930000|2022-04-28 18:35:30|263.72|261.32|263.53|261.13|263.72|261.32|263.53|261.13|0
1651170940000|2022-04-28 18:35:40|263.91|261.51|263.91|261.51|263.91|261.51|263.82|261.42|0
1651170950000|2022-04-28 18:35:50|264|261.6|264.09|261.69|264.28|261.88|263.91|261.51|0
1651170960000|2022-04-28 18:36:00|263.91|261.51|263.53|261.13|263.91|261.51|263.53|261.13|0
1651170970000|2022-04-28 18:36:10|263.35|260.95|263.72|261.32|263.72|261.32|263.35|260.95|0
1651170980000|2022-04-28 18:36:20|263.53|261.13|263.9|261.5|263.9|261.5|263.53|261.13|0
1651170990000|2022-04-28 18:36:30|263.82|261.42|263.35|260.95|263.9|261.5|263.35|260.95|0
1651171000000|2022-04-28 18:36:40|263.16|260.76|262.79|260.39|263.16|260.76|262.79|260.39|0
1651171010000|2022-04-28 18:36:50|262.6|260.2|262.79|260.39|262.79|260.39|262.6|260.2|0
1651171020000|2022-04-28 18:37:00|262.41|260.01|262.79|260.39|262.79|260.39|262.41|260.01|0
1651171030000|2022-04-28 18:37:10|262.6|260.2|262.41|260.01|262.6|260.2|262.41|260.01|0
1651171040000|2022-04-28 18:37:20|262.23|259.83|262.04|259.64|262.23|259.83|262.04|259.64|0
1651171050000|2022-04-28 18:37:30|262.23|259.83|262.04|259.64|262.23|259.83|262.04|259.64|0
1651171060000|2022-04-28 18:37:40|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1651171070000|2022-04-28 18:37:50|261.67|259.27|261.67|259.27|261.67|259.27|261.67|259.27|0
1651171080000|2022-04-28 18:38:00|261.85|259.45|261.48|259.08|261.85|259.45|261.3|258.9|0
1651171090000|2022-04-28 18:38:10|261.3|258.9|261.48|259.08|261.48|259.08|261.3|258.9|0
1651171100000|2022-04-28 18:38:20|261.3|258.9|261.48|259.08|261.48|259.08|261.3|258.9|0
1651171110000|2022-04-28 18:38:30|261.3|258.9|261.11|258.71|261.3|258.9|261.11|258.71|0
1651171120000|2022-04-28 18:38:40|261.3|258.9|261.3|258.9|261.3|258.9|261.3|258.9|0
1651171130000|2022-04-28 18:38:50|261.11|258.71|260.74|258.34|261.11|258.71|260.74|258.34|0
1651171140000|2022-04-28 18:39:00|260.55|258.15|260.93|258.53|260.93|258.53|260.55|258.15|0
1651171150000|2022-04-28 18:39:10|261.11|258.71|261.67|259.27|261.85|259.45|261.11|258.71|0
1651171160000|2022-04-28 18:39:20|262.23|259.83|261.85|259.45|262.23|259.83|261.85|259.45|0
1651171170000|2022-04-28 18:39:30|261.67|259.27|261.48|259.08|261.67|259.27|261.48|259.08|0
1651171180000|2022-04-28 18:39:40|261.67|259.27|262.04|259.64|262.04|259.64|261.67|259.27|0
1651171190000|2022-04-28 18:39:50|261.67|259.27|261.48|259.08|261.67|259.27|261.48|259.08|0
1651171200000|2022-04-28 18:40:00|261.3|258.9|260.92|258.52|261.3|258.9|260.92|258.52|0
1651171210000|2022-04-28 18:40:10|260.74|258.34|260.55|258.15|260.74|258.34|260.37|257.97|0
1651171220000|2022-04-28 18:40:20|260.74|258.34|260.74|258.34|260.92|258.52|260.74|258.34|0
1651171230000|2022-04-28 18:40:30|260.92|258.52|260.92|258.52|261.11|258.71|260.74|258.34|0
1651171240000|2022-04-28 18:40:40|260.74|258.34|260.74|258.34|260.74|258.34|260.37|257.97|0
1651171250000|2022-04-28 18:40:50|260.37|257.97|260.18|257.78|260.37|257.97|260.18|257.78|0
1651171260000|2022-04-28 18:41:00|260|257.6|260.18|257.78|260.37|257.97|260|257.6|0
1651171270000|2022-04-28 18:41:10|260|257.6|260.37|257.97|260.37|257.97|260|257.6|0
1651171280000|2022-04-28 18:41:20|260.18|257.78|260.55|258.15|260.55|258.15|260.18|257.78|0
1651171290000|2022-04-28 18:41:30|260.74|258.34|260.37|257.97|260.74|258.34|260.37|257.97|0
1651171300000|2022-04-28 18:41:40|260.18|257.78|260.18|257.78|260.18|257.78|259.81|257.41|0
1651171310000|2022-04-28 18:41:50|260|257.6|260.55|258.15|260.55|258.15|260|257.6|0
1651171320000|2022-04-28 18:42:00|260.37|257.97|260.37|257.97|260.37|257.97|260.37|257.97|0
1651171330000|2022-04-28 18:42:10|260.55|258.15|260.18|257.78|260.55|258.15|260|257.6|0
1651171340000|2022-04-28 18:42:20|260.37|257.97|259.81|257.41|260.37|257.97|259.81|257.41|0
1651171350000|2022-04-28 18:42:30|260.09|257.69|260.18|257.78|260.18|257.78|260|257.6|0
1651171360000|2022-04-28 18:42:40|260|257.6|260.18|257.78|260.18|257.78|260|257.6|0
1651171370000|2022-04-28 18:42:50|260.28|257.88|260|257.6|260.37|257.97|260|257.6|0
1651171380000|2022-04-28 18:43:00|259.91|257.51|259.81|257.41|259.91|257.51|259.62|257.22|0
1651171390000|2022-04-28 18:43:10|259.62|257.22|258.88|256.48|259.62|257.22|258.88|256.48|0
1651171400000|2022-04-28 18:43:20|258.7|256.3|258.88|256.48|259.07|256.67|258.7|256.3|0
1651171410000|2022-04-28 18:43:30|258.7|256.3|258.51|256.11|258.7|256.3|258.51|256.11|0
1651171420000|2022-04-28 18:43:40|258.7|256.3|258.33|255.93|258.7|256.3|258.33|255.93|0
1651171430000|2022-04-28 18:43:50|258.15|255.75|257.96|255.56|258.15|255.75|257.96|255.56|0
1651171440000|2022-04-28 18:44:00|258.15|255.75|257.59|255.19|258.15|255.75|257.59|255.19|0
1651171450000|2022-04-28 18:44:10|257.78|255.38|258.33|255.93|258.33|255.93|257.78|255.38|0
1651171460000|2022-04-28 18:44:20|257.96|255.56|257.78|255.38|257.96|255.56|257.78|255.38|0
1651171470000|2022-04-28 18:44:30|257.59|255.19|257.59|255.19|257.78|255.38|257.59|255.19|0
1651171480000|2022-04-28 18:44:40|257.41|255.01|257.59|255.19|257.78|255.38|257.41|255.01|0
1651171490000|2022-04-28 18:44:50|257.41|255.01|257.41|255.01|257.41|255.01|257.22|254.82|0
1651171500000|2022-04-28 18:45:00|257.22|254.82|257.04|254.64|257.41|255.01|257.04|254.64|0
1651171510000|2022-04-28 18:45:10|258.91|256.51|258.73|256.33|258.91|256.51|258.55|256.15|0
1651171520000|2022-04-28 18:45:20|258.91|256.51|258.21|255.81|259.1|256.7|258.21|255.81|0
1651171530000|2022-04-28 18:45:30|258.03|255.63|257.84|255.44|258.03|255.63|257.84|255.44|0
1651171540000|2022-04-28 18:45:40|258.03|255.63|257.14|254.74|258.03|255.63|257.14|254.74|0
1651171550000|2022-04-28 18:45:50|256.96|254.56|256.77|254.37|257.32|254.92|256.77|254.37|0
1651171560000|2022-04-28 18:46:00|256.96|254.56|256.77|254.37|256.96|254.56|256.77|254.37|0
1651171570000|2022-04-28 18:46:10|256.59|254.19|256.41|254.01|256.59|254.19|256.41|254.01|0
1651171580000|2022-04-28 18:46:20|256.22|253.82|256.04|253.64|256.41|254.01|256.04|253.64|0
1651171590000|2022-04-28 18:46:30|256.22|253.82|256.41|254.01|256.41|254.01|256.22|253.82|0
1651171600000|2022-04-28 18:46:40|256.59|254.19|256.59|254.19|256.59|254.19|256.59|254.19|0
1651171610000|2022-04-28 18:46:50|256.77|254.37|257.32|254.92|257.32|254.92|256.77|254.37|0
1651171620000|2022-04-28 18:47:00|257.14|254.74|257.51|255.11|257.51|255.11|257.14|254.74|0
1651171630000|2022-04-28 18:47:10|257.69|255.29|256.77|254.37|257.69|255.29|256.77|254.37|0
1651171640000|2022-04-28 18:47:20|256.96|254.56|256.96|254.56|256.96|254.56|256.96|254.56|0
1651171650000|2022-04-28 18:47:30|257.14|254.74|257.32|254.92|257.32|254.92|257.14|254.74|0
1651171660000|2022-04-28 18:47:40|257.51|255.11|257.51|255.11|257.51|255.11|257.51|255.11|0
1651171670000|2022-04-28 18:47:50|257.69|255.29|256.96|254.56|257.69|255.29|256.96|254.56|0
1651171680000|2022-04-28 18:48:00|256.68|254.28|256.59|254.19|256.77|254.37|256.59|254.19|0
1651171690000|2022-04-28 18:48:10|256.96|254.56|256.59|254.19|257.14|254.74|256.59|254.19|0
1651171700000|2022-04-28 18:48:20|256.22|253.82|256.4|254|256.4|254|256.22|253.82|0
1651171710000|2022-04-28 18:48:30|255.85|253.45|256.4|254|256.4|254|255.85|253.45|0
1651171720000|2022-04-28 18:48:40|256.13|253.73|256.5|254.1|256.5|254.1|256.13|253.73|0
1651171730000|2022-04-28 18:48:50|256.22|253.82|256.04|253.64|256.22|253.82|256.04|253.64|0
1651171740000|2022-04-28 18:49:00|255.85|253.45|255.67|253.27|255.85|253.45|255.67|253.27|0
1651171750000|2022-04-28 18:49:10|255.85|253.45|255.67|253.27|255.85|253.45|255.49|253.09|0
1651171760000|2022-04-28 18:49:20|255.85|253.45|255.67|253.27|255.85|253.45|255.67|253.27|0
1651171770000|2022-04-28 18:49:30|255.85|253.45|255.49|253.09|255.85|253.45|255.49|253.09|0
1651171780000|2022-04-28 18:49:40|255.12|252.72|255.12|252.72|255.3|252.9|255.12|252.72|0
1651171790000|2022-04-28 18:49:50|255.3|252.9|254.57|252.17|255.3|252.9|254.57|252.17|0
1651171800000|2022-04-28 18:50:00|254.39|251.99|254.75|252.35|254.75|252.35|254.39|251.99|0
1651171810000|2022-04-28 18:50:10|254.57|252.17|254.24|251.84|254.61|252.21|254.24|251.84|0
1651171820000|2022-04-28 18:50:20|253.88|251.48|253.7|251.3|254.06|251.66|253.7|251.3|0
1651171830000|2022-04-28 18:50:30|253.51|251.11|253.15|250.75|253.51|251.11|253.15|250.75|0
1651171840000|2022-04-28 18:50:40|252.97|250.57|252.97|250.57|253.15|250.75|252.97|250.57|0
1651171850000|2022-04-28 18:50:50|252.78|250.38|252.42|250.02|252.78|250.38|252.42|250.02|0
1651171860000|2022-04-28 18:51:00|252.24|249.84|252.24|249.84|252.24|249.84|252.06|249.66|0
1651171880000|2022-04-28 18:51:20|252.42|250.02|252.24|249.84|252.6|250.2|252.24|249.84|0
1651171890000|2022-04-28 18:51:30|252.78|250.38|252.97|250.57|252.97|250.57|252.78|250.38|0
1651171900000|2022-04-28 18:51:40|252.78|250.38|252.7|250.3|252.97|250.57|252.7|250.3|0
1651171910000|2022-04-28 18:51:50|252.42|250.02|252.24|249.84|252.42|250.02|252.24|249.84|0
1651171920000|2022-04-28 18:52:00|252.06|249.66|252.24|249.84|252.24|249.84|252.06|249.66|0
1651171930000|2022-04-28 18:52:10|252.42|250.02|252.42|250.02|252.42|250.02|252.06|249.66|0
1651171940000|2022-04-28 18:52:20|252.24|249.84|252.42|250.02|252.42|250.02|252.24|249.84|0
1651171950000|2022-04-28 18:52:30|252.6|250.2|253.15|250.75|253.15|250.75|252.6|250.2|0
1651171960000|2022-04-28 18:52:40|252.97|250.57|252.97|250.57|252.97|250.57|252.78|250.38|0
1651171970000|2022-04-28 18:52:50|252.78|250.38|253.06|250.66|253.06|250.66|252.78|250.38|0
1651171980000|2022-04-28 18:53:00|252.96|250.56|253.15|250.75|253.15|250.75|252.96|250.56|0
1651171990000|2022-04-28 18:53:10|253.51|251.11|254.06|251.66|254.06|251.66|253.51|251.11|0
1651172000000|2022-04-28 18:53:20|254.24|251.84|254.42|252.02|254.42|252.02|254.24|251.84|0
1651172010000|2022-04-28 18:53:30|254.61|252.21|254.61|252.21|254.79|252.39|254.61|252.21|0
1651172020000|2022-04-28 18:53:40|254.79|252.39|254.24|251.84|254.79|252.39|254.24|251.84|0
1651172030000|2022-04-28 18:53:50|254.97|252.57|255.52|253.12|255.52|253.12|254.61|252.21|0
1651172040000|2022-04-28 18:54:00|255.34|252.94|255.7|253.3|255.7|253.3|255.15|252.75|0
1651172050000|2022-04-28 18:54:10|255.89|253.49|256.07|253.67|256.07|253.67|255.89|253.49|0
1651172060000|2022-04-28 18:54:20|256.25|253.85|257.17|254.77|257.17|254.77|256.25|253.85|0
1651172070000|2022-04-28 18:54:30|257.35|254.95|257.9|255.5|257.9|255.5|257.17|254.77|0
1651172080000|2022-04-28 18:54:40|257.72|255.32|257.54|255.14|257.72|255.32|257.54|255.14|0
1651172090000|2022-04-28 18:54:50|257.72|255.32|257.9|255.5|257.9|255.5|257.72|255.32|0
1651172100000|2022-04-28 18:55:00|258.09|255.69|258.64|256.24|258.82|256.42|258.09|255.69|0
1651172110000|2022-04-28 18:55:10|259.01|256.61|258.82|256.42|259.01|256.61|258.82|256.42|0
1651172120000|2022-04-28 18:55:20|259.19|256.79|257.9|255.5|259.19|256.79|257.9|255.5|0
1651172130000|2022-04-28 18:55:30|257.72|255.32|257.72|255.32|258|255.6|257.72|255.32|0
1651172140000|2022-04-28 18:55:40|257.9|255.5|257.54|255.14|257.9|255.5|257.54|255.14|0
1651172150000|2022-04-28 18:55:50|257.72|255.32|257.54|255.14|258.09|255.69|257.54|255.14|0
1651172160000|2022-04-28 18:56:00|257.17|254.77|256.25|253.85|257.17|254.77|256.25|253.85|0
1651172170000|2022-04-28 18:56:10|255.88|253.48|256.07|253.67|256.07|253.67|255.88|253.48|0
1651172180000|2022-04-28 18:56:20|255.7|253.3|255.98|253.58|256.07|253.67|255.7|253.3|0
1651172190000|2022-04-28 18:56:30|256.07|253.67|256.57|254.17|256.57|254.17|256.07|253.67|0
1651172200000|2022-04-28 18:56:40|256.75|254.35|256.93|254.53|256.93|254.53|256.75|254.35|0
1651172210000|2022-04-28 18:56:50|257.3|254.9|256.93|254.53|257.3|254.9|256.93|254.53|0
1651172220000|2022-04-28 18:57:00|256.75|254.35|256.39|253.99|256.75|254.35|256.39|253.99|0
1651172230000|2022-04-28 18:57:10|256.57|254.17|256.39|253.99|256.57|254.17|256.39|253.99|0
1651172240000|2022-04-28 18:57:20|256.2|253.8|256.02|253.62|256.2|253.8|256.02|253.62|0
1651172250000|2022-04-28 18:57:30|256.2|253.8|256.38|253.98|256.38|253.98|256.2|253.8|0
1651172260000|2022-04-28 18:57:40|256.02|253.62|256.02|253.62|256.2|253.8|256.02|253.62|0
1651172270000|2022-04-28 18:57:50|256.2|253.8|256.02|253.62|256.2|253.8|255.84|253.44|0
1651172280000|2022-04-28 18:58:00|255.84|253.44|256.2|253.8|256.38|253.98|255.84|253.44|0
1651172290000|2022-04-28 18:58:10|256.38|253.98|256.57|254.17|256.57|254.17|256.38|253.98|0
1651172300000|2022-04-28 18:58:20|256.75|254.35|256.02|253.62|256.75|254.35|256.02|253.62|0
1651172310000|2022-04-28 18:58:30|255.84|253.44|256.02|253.62|256.2|253.8|255.84|253.44|0
1651172320000|2022-04-28 18:58:40|256.2|253.8|256.38|253.98|256.38|253.98|256.2|253.8|0
1651172330000|2022-04-28 18:58:50|256.2|253.8|256.75|254.35|256.75|254.35|256.2|253.8|0
1651172340000|2022-04-28 18:59:00|256.57|254.17|256.93|254.53|256.93|254.53|256.57|254.17|0
1651172350000|2022-04-28 18:59:10|256.75|254.35|256.2|253.8|256.75|254.35|256.2|253.8|0
1651172360000|2022-04-28 18:59:20|256.02|253.62|256.2|253.8|256.2|253.8|255.84|253.44|0
1651172370000|2022-04-28 18:59:30|256.02|253.62|256.2|253.8|256.2|253.8|256.02|253.62|0
1651172380000|2022-04-28 18:59:40|256.02|253.62|256.75|254.35|256.75|254.35|256.02|253.62|0
1651172390000|2022-04-28 18:59:50|256.57|254.17|256.02|253.62|256.57|254.17|255.93|253.53|0
1651172400000|2022-04-28 19:00:00|256.93|254.53|256.93|254.53|256.93|254.53|256.57|254.17|0
1651172410000|2022-04-28 19:00:10|257.11|254.71|256.93|254.53|257.11|254.71|256.93|254.53|0
1651172420000|2022-04-28 19:00:20|257.3|254.9|257.48|255.08|257.66|255.26|257.3|254.9|0
1651172430000|2022-04-28 19:00:30|256.93|254.53|257.11|254.71|257.11|254.71|256.93|254.53|0
1651172440000|2022-04-28 19:00:40|257.3|254.9|256.66|254.26|257.3|254.9|256.66|254.26|0
1651172450000|2022-04-28 19:00:50|256.75|254.35|257.11|254.71|257.11|254.71|256.75|254.35|0
1651172460000|2022-04-28 19:01:00|257.3|254.9|258.03|255.63|258.03|255.63|257.3|254.9|0
1651172470000|2022-04-28 19:01:10|258.21|255.81|258.21|255.81|258.21|255.81|258.21|255.81|0
1651172480000|2022-04-28 19:01:20|258.03|255.63|258.21|255.81|258.21|255.81|258.03|255.63|0
1651172490000|2022-04-28 19:01:30|258.4|256|258.03|255.63|258.4|256|258.03|255.63|0
1651172500000|2022-04-28 19:01:40|257.66|255.26|258.03|255.63|258.03|255.63|257.66|255.26|0
1651172510000|2022-04-28 19:01:50|257.85|255.45|258.03|255.63|258.03|255.63|257.85|255.45|0
1651172520000|2022-04-28 19:02:00|257.85|255.45|258.95|256.55|258.95|256.55|257.85|255.45|0
1651172530000|2022-04-28 19:02:10|258.76|256.36|257.48|255.08|258.76|256.36|257.48|255.08|0
1651172540000|2022-04-28 19:02:20|257.66|255.26|257.3|254.9|257.85|255.45|257.3|254.9|0
1651172550000|2022-04-28 19:02:30|257.11|254.71|257.85|255.45|257.85|255.45|257.11|254.71|0
1651172560000|2022-04-28 19:02:40|257.3|254.9|257.3|254.9|257.3|254.9|257.11|254.71|0
1651172570000|2022-04-28 19:02:50|257.66|255.26|257.3|254.9|257.66|255.26|257.3|254.9|0
1651172580000|2022-04-28 19:03:00|257.11|254.71|257.3|254.9|257.3|254.9|257.11|254.71|0
1651172590000|2022-04-28 19:03:10|257.85|255.45|258.03|255.63|258.03|255.63|257.85|255.45|0
1651172600000|2022-04-28 19:03:20|258.21|255.81|258.21|255.81|258.4|256|258.21|255.81|0
1651172610000|2022-04-28 19:03:30|257.85|255.45|257.11|254.71|257.85|255.45|257.11|254.71|0
1651172620000|2022-04-28 19:03:40|257.02|254.62|255.65|253.25|257.02|254.62|255.65|253.25|0
1651172630000|2022-04-28 19:03:50|255.47|253.07|255.1|252.7|256.01|253.61|255.1|252.7|0
1651172640000|2022-04-28 19:04:00|254.55|252.15|254.01|251.61|254.55|252.15|254.01|251.61|0
1651172650000|2022-04-28 19:04:10|253.92|251.52|253.92|251.52|254.01|251.61|253.64|251.24|0
1651172660000|2022-04-28 19:04:20|254.19|251.79|254.37|251.97|254.37|251.97|254.01|251.61|0
1651172670000|2022-04-28 19:04:30|254.01|251.61|255.65|253.25|255.65|253.25|254.01|251.61|0
1651172680000|2022-04-28 19:04:40|255.83|253.43|256.01|253.61|256.01|253.61|255.83|253.43|0
1651172690000|2022-04-28 19:04:50|256.2|253.8|255.93|253.53|256.38|253.98|255.93|253.53|0
1651172700000|2022-04-28 19:05:00|256.2|253.8|255.28|252.88|256.2|253.8|255.28|252.88|0
1651172710000|2022-04-28 19:05:10|255.1|252.7|255.1|252.7|255.1|252.7|254.92|252.52|0
1651172720000|2022-04-28 19:05:20|254.92|252.52|254.55|252.15|254.92|252.52|254.55|252.15|0
1651172730000|2022-04-28 19:05:30|254.37|251.97|254.19|251.79|254.55|252.15|254.19|251.79|0
1651172740000|2022-04-28 19:05:40|254.55|252.15|254.74|252.34|254.74|252.34|254.37|251.97|0
1651172750000|2022-04-28 19:05:50|254.92|252.52|254.92|252.52|255.1|252.7|254.92|252.52|0
1651172760000|2022-04-28 19:06:00|254.55|252.15|254.19|251.79|254.55|252.15|254.19|251.79|0
1651172770000|2022-04-28 19:06:10|254.01|251.61|254.19|251.79|254.19|251.79|254.01|251.61|0
1651172780000|2022-04-28 19:06:20|254.01|251.61|254.01|251.61|254.01|251.61|254.01|251.61|0
1651172790000|2022-04-28 19:06:30|253.46|251.06|253.28|250.88|253.64|251.24|253.28|250.88|0
1651172800000|2022-04-28 19:06:40|253.46|251.06|253.46|251.06|253.46|251.06|253.28|250.88|0
1651172810000|2022-04-28 19:06:50|253.28|250.88|253.28|250.88|253.28|250.88|253.28|250.88|0
1651172820000|2022-04-28 19:07:00|253.1|250.7|253.46|251.06|253.46|251.06|253.1|250.7|0
1651172830000|2022-04-28 19:07:10|253.64|251.24|253.82|251.42|254.01|251.61|253.64|251.24|0
1651172840000|2022-04-28 19:07:20|254.61|251.73|254.06|251.18|254.61|251.73|254.06|251.18|0
1651172850000|2022-04-28 19:07:30|253.88|251|253.7|250.82|253.88|251|253.7|250.82|0
1651172860000|2022-04-28 19:07:40|253.88|251|254.06|251.18|254.06|251.18|253.88|251|0
1651172870000|2022-04-28 19:07:50|253.88|251|253.7|250.82|254.25|251.37|253.7|250.82|0
1651172880000|2022-04-28 19:08:00|253.52|250.64|253.52|250.64|253.7|250.82|253.52|250.64|0
1651172890000|2022-04-28 19:08:10|253.7|250.82|253.34|250.46|253.7|250.82|253.34|250.46|0
1651172900000|2022-04-28 19:08:20|253.52|250.64|253.88|251|253.88|251|253.52|250.64|0
1651172910000|2022-04-28 19:08:30|253.7|250.82|253.61|250.73|253.7|250.82|253.61|250.73|0
1651172920000|2022-04-28 19:08:40|253.34|250.46|253.52|250.64|253.52|250.64|253.34|250.46|0
1651172930000|2022-04-28 19:08:50|253.34|250.46|253.15|250.27|253.34|250.46|253.15|250.27|0
1651172940000|2022-04-28 19:09:00|252.97|250.09|253.52|250.64|253.52|250.64|252.97|250.09|0
1651172950000|2022-04-28 19:09:10|253.7|250.82|253.7|250.82|253.7|250.82|253.52|250.64|0
1651172960000|2022-04-28 19:09:20|253.52|250.64|253.25|250.37|253.52|250.64|253.15|250.27|0
1651172970000|2022-04-28 19:09:30|253.34|250.46|253.34|250.46|253.34|250.46|253.15|250.27|0
1651172980000|2022-04-28 19:09:40|253.52|250.64|253.52|250.64|253.7|250.82|253.52|250.64|0
1651172990000|2022-04-28 19:09:50|253.34|250.46|253.98|251.1|253.98|251.1|253.34|250.46|0
1651173000000|2022-04-28 19:10:00|254.06|251.18|254.61|251.73|254.61|251.73|254.06|251.18|0
1651173010000|2022-04-28 19:10:10|254.97|252.09|255.52|252.64|255.7|252.82|254.97|252.09|0
1651173020000|2022-04-28 19:10:20|254.97|252.09|257.16|254.28|257.16|254.28|254.97|252.09|0
1651173030000|2022-04-28 19:10:30|257.53|254.65|256.25|253.37|257.53|254.65|256.25|253.37|0
1651173040000|2022-04-28 19:10:40|256.07|253.19|256.25|253.37|256.25|253.37|255.88|253|0
1651173050000|2022-04-28 19:10:50|256.43|253.55|256.62|253.74|256.62|253.74|256.25|253.37|0
1651173060000|2022-04-28 19:11:00|256.25|253.37|255.88|253|256.25|253.37|255.7|252.82|0
1651173070000|2022-04-28 19:11:10|255.7|252.82|256.25|253.37|256.62|253.74|255.7|252.82|0
1651173080000|2022-04-28 19:11:20|255.52|252.64|255.61|252.73|255.61|252.73|255.34|252.46|0
1651173090000|2022-04-28 19:11:30|255.88|253|255.88|253|255.88|253|255.52|252.64|0
1651173100000|2022-04-28 19:11:40|255.61|252.73|255.61|252.73|255.7|252.82|255.52|252.64|0
1651173110000|2022-04-28 19:11:50|255.34|252.46|255.88|253|255.88|253|255.34|252.46|0
1651173120000|2022-04-28 19:12:00|256.43|253.55|255.88|253|256.43|253.55|255.88|253|0
1651173130000|2022-04-28 19:12:10|255.98|253.1|256.25|253.37|256.43|253.55|255.98|253.1|0
1651173140000|2022-04-28 19:12:20|256.43|253.55|257.16|254.28|257.16|254.28|256.43|253.55|0
1651173150000|2022-04-28 19:12:30|256.8|253.92|257.71|254.83|257.71|254.83|256.8|253.92|0
1651173160000|2022-04-28 19:12:40|257.9|255.02|257.9|255.02|257.9|255.02|257.71|254.83|0
1651173170000|2022-04-28 19:12:50|257.71|254.83|257.35|254.47|257.71|254.83|256.98|254.1|0
1651173180000|2022-04-28 19:13:00|257.16|254.28|257.16|254.28|257.16|254.28|257.07|254.19|0
1651173190000|2022-04-28 19:13:10|256.98|254.1|257.16|254.28|257.53|254.65|256.98|254.1|0
1651173200000|2022-04-28 19:13:20|257.35|254.47|257.16|254.28|257.35|254.47|257.16|254.28|0
1651173210000|2022-04-28 19:13:30|256.98|254.1|256.61|253.73|256.98|254.1|256.61|253.73|0
1651173220000|2022-04-28 19:13:40|256.43|253.55|256.43|253.55|256.53|253.65|256.43|253.55|0
1651173230000|2022-04-28 19:13:50|256.98|254.1|256.61|253.73|256.98|254.1|256.61|253.73|0
1651173240000|2022-04-28 19:14:00|256.25|253.37|256.43|253.55|256.43|253.55|256.06|253.18|0
1651173250000|2022-04-28 19:14:10|256.25|253.37|256.25|253.37|256.25|253.37|256.06|253.18|0
1651173260000|2022-04-28 19:14:20|256.43|253.55|257.16|254.28|257.16|254.28|256.43|253.55|0
1651173270000|2022-04-28 19:14:30|256.61|253.73|256.16|253.28|256.61|253.73|256.16|253.28|0
1651173280000|2022-04-28 19:14:40|256.25|253.37|256.8|253.92|256.8|253.92|256.25|253.37|0
1651173290000|2022-04-28 19:14:50|256.61|253.73|256.71|253.83|256.71|253.83|256.61|253.73|0
1651173300000|2022-04-28 19:15:00|256.98|254.1|256.8|253.92|257.34|254.46|256.8|253.92|0
1651173310000|2022-04-28 19:15:10|257.16|254.28|257.34|254.46|257.53|254.65|257.16|254.28|0
1651173320000|2022-04-28 19:15:20|256.98|254.1|257.34|254.46|257.34|254.46|256.61|253.73|0
1651173330000|2022-04-28 19:15:30|257.89|255.01|257.71|254.83|257.89|255.01|257.71|254.83|0
1651173340000|2022-04-28 19:15:40|258.08|255.2|257.53|254.65|258.08|255.2|257.53|254.65|0
1651173350000|2022-04-28 19:15:50|257.34|254.46|257.71|254.83|258.08|255.2|257.34|254.46|0
1651173360000|2022-04-28 19:16:00|257.89|255.01|257.16|254.28|257.89|255.01|256.98|254.1|0
1651173370000|2022-04-28 19:16:10|256.89|254.01|256.79|253.91|256.98|254.1|256.79|253.91|0
1651173380000|2022-04-28 19:16:20|256.06|253.18|255.88|253|256.06|253.18|255.88|253|0
1651173390000|2022-04-28 19:16:30|255.7|252.82|255.88|253|255.88|253|255.52|252.64|0
1651173400000|2022-04-28 19:16:40|255.7|252.82|255.43|252.55|255.7|252.82|255.43|252.55|0
1651173410000|2022-04-28 19:16:50|254.97|252.09|254.52|251.64|254.97|252.09|254.42|251.54|0
1651173420000|2022-04-28 19:17:00|254.6|251.72|254.6|251.72|254.6|251.72|254.06|251.18|0
1651173430000|2022-04-28 19:17:10|254.79|251.91|255.88|253|255.88|253|254.79|251.91|0
1651173440000|2022-04-28 19:17:20|256.25|253.37|255.79|252.91|256.5|253.62|255.79|252.91|0
1651173450000|2022-04-28 19:17:30|256.06|253.18|256.06|253.18|256.06|253.18|255.7|252.82|0
1651173460000|2022-04-28 19:17:40|255.88|253|256.22|253.34|256.4|253.52|255.88|253|0
1651173470000|2022-04-28 19:17:50|255.86|252.98|255.68|252.8|255.86|252.98|255.68|252.8|0
1651173480000|2022-04-28 19:18:00|255.86|252.98|255.68|252.8|255.86|252.98|255.49|252.61|0
1651173490000|2022-04-28 19:18:10|255.49|252.61|255.86|252.98|255.86|252.98|255.49|252.61|0
1651173500000|2022-04-28 19:18:20|255.67|252.79|256.04|253.16|256.04|253.16|255.67|252.79|0
1651173510000|2022-04-28 19:18:30|255.67|252.79|255.49|252.61|256.04|253.16|255.49|252.61|0
1651173520000|2022-04-28 19:18:40|255.31|252.43|255.31|252.43|255.49|252.61|255.31|252.43|0
1651173530000|2022-04-28 19:18:50|255.13|252.25|255.31|252.43|255.31|252.43|255.13|252.25|0
1651173540000|2022-04-28 19:19:00|255.49|252.61|254.76|251.88|255.49|252.61|254.76|251.88|0
1651173550000|2022-04-28 19:19:10|254.95|252.07|254.95|252.07|254.95|252.07|254.95|252.07|0
1651173560000|2022-04-28 19:19:20|255.04|252.16|254.76|251.88|255.04|252.16|254.76|251.88|0
1651173570000|2022-04-28 19:19:30|254.95|252.07|254.22|251.34|254.95|252.07|254.22|251.34|0
1651173580000|2022-04-28 19:19:40|254.04|251.16|253.86|250.98|254.13|251.25|253.86|250.98|0
1651173590000|2022-04-28 19:19:50|254.22|251.34|253.86|250.98|254.22|251.34|253.86|250.98|0
1651173600000|2022-04-28 19:20:00|253.68|250.8|253.49|250.61|253.68|250.8|253.49|250.61|0
1651173610000|2022-04-28 19:20:10|253.68|250.8|253.86|250.98|253.86|250.98|253.49|250.61|0
1651173620000|2022-04-28 19:20:20|254.4|251.52|254.58|251.7|254.58|251.7|254.4|251.52|0
1651173630000|2022-04-28 19:20:30|254.76|251.88|254.22|251.34|254.76|251.88|254.22|251.34|0
1651173640000|2022-04-28 19:20:40|254.4|251.52|254.58|251.7|254.58|251.7|254.22|251.34|0
1651173650000|2022-04-28 19:20:50|254.76|251.88|254.22|251.34|254.76|251.88|254.22|251.34|0
1651173660000|2022-04-28 19:21:00|254.58|251.7|254.13|251.25|254.58|251.7|254.04|251.16|0
1651173670000|2022-04-28 19:21:10|254.22|251.34|253.86|250.98|254.4|251.52|253.67|250.79|0
1651173680000|2022-04-28 19:21:20|253.67|250.79|253.49|250.61|253.67|250.79|253.49|250.61|0
1651173690000|2022-04-28 19:21:30|252.95|250.07|252.95|250.07|252.95|250.07|252.77|249.89|0
1651173700000|2022-04-28 19:21:40|253.48|250.6|254.2|251.32|254.2|251.32|253.48|250.6|0
1651173710000|2022-04-28 19:21:50|254.38|251.5|254.57|251.69|254.57|251.69|254.38|251.5|0
1651173720000|2022-04-28 19:22:00|254.38|251.5|254.02|251.14|254.38|251.5|254.02|251.14|0
1651173730000|2022-04-28 19:22:10|253.84|250.96|253.66|250.78|253.84|250.96|253.66|250.78|0
1651173740000|2022-04-28 19:22:20|253.84|250.96|253.48|250.6|254.02|251.14|253.48|250.6|0
1651173750000|2022-04-28 19:22:30|253.3|250.42|253.12|250.24|253.48|250.6|253.12|250.24|0
1651173760000|2022-04-28 19:22:40|253.3|250.42|253.48|250.6|253.48|250.6|253.3|250.42|0
1651173770000|2022-04-28 19:22:50|252.4|249.52|252.22|249.34|252.4|249.52|252.04|249.16|0
1651173780000|2022-04-28 19:23:00|252.04|249.16|251.49|248.61|252.04|249.16|251.49|248.61|0
1651173790000|2022-04-28 19:23:10|251.31|248.43|251.49|248.61|251.67|248.79|251.31|248.43|0
1651173800000|2022-04-28 19:23:20|251.13|248.25|250.95|248.07|251.31|248.43|250.95|248.07|0
1651173810000|2022-04-28 19:23:30|251.13|248.25|251.67|248.79|251.67|248.79|251.13|248.25|0
1651173820000|2022-04-28 19:23:40|251.49|248.61|251.49|248.61|251.49|248.61|251.31|248.43|0
1651173830000|2022-04-28 19:23:50|251.31|248.43|251.13|248.25|251.31|248.43|251.13|248.25|0
1651173840000|2022-04-28 19:24:00|250.95|248.07|251.31|248.43|251.31|248.43|250.95|248.07|0
1651173850000|2022-04-28 19:24:10|251.49|248.61|251.13|248.25|251.49|248.61|251.13|248.25|0
1651173860000|2022-04-28 19:24:20|251.31|248.43|251.31|248.43|251.31|248.43|250.95|248.07|0
1651173870000|2022-04-28 19:24:30|250.95|248.07|251.13|248.25|251.13|248.25|250.95|248.07|0
1651173880000|2022-04-28 19:24:40|250.59|247.71|251.13|248.25|251.13|248.25|250.59|247.71|0
1651173890000|2022-04-28 19:24:50|250.95|248.07|250.95|248.07|250.95|248.07|250.95|248.07|0
1651173900000|2022-04-28 19:25:00|251.49|248.61|251.49|248.61|251.67|248.79|251.49|248.61|0
1651173910000|2022-04-28 19:25:10|251.31|248.43|251.13|248.25|251.67|248.79|251.13|248.25|0
1651173920000|2022-04-28 19:25:20|251.31|248.43|251.85|248.97|251.85|248.97|251.31|248.43|0
1651173930000|2022-04-28 19:25:30|251.49|248.61|251.49|248.61|251.49|248.61|251.31|248.43|0
1651173940000|2022-04-28 19:25:40|251.31|248.43|251.49|248.61|251.49|248.61|251.31|248.43|0
1651173950000|2022-04-28 19:25:50|252.03|249.15|252.03|249.15|252.03|249.15|251.49|248.61|0
1651173960000|2022-04-28 19:26:00|251.85|248.97|251.49|248.61|252.03|249.15|251.49|248.61|0
1651173970000|2022-04-28 19:26:10|251.85|248.97|251.67|248.79|251.85|248.97|251.49|248.61|0
1651173980000|2022-04-28 19:26:20|251.85|248.97|252.93|250.05|252.93|250.05|251.85|248.97|0
1651173990000|2022-04-28 19:26:30|253.48|250.6|253.66|250.78|253.66|250.78|253.48|250.6|0
1651174000000|2022-04-28 19:26:40|253.84|250.96|254.56|251.68|254.56|251.68|253.84|250.96|0
1651174010000|2022-04-28 19:26:50|255.11|252.23|254.38|251.5|255.11|252.23|254.38|251.5|0
1651174020000|2022-04-28 19:27:00|254.92|252.04|254.48|251.6|255.47|252.59|254.48|251.6|0
1651174030000|2022-04-28 19:27:10|253.84|250.96|254.56|251.68|254.56|251.68|253.84|250.96|0
1651174040000|2022-04-28 19:27:20|254.74|251.86|254.2|251.32|254.74|251.86|254.2|251.32|0
1651174050000|2022-04-28 19:27:30|254.02|251.14|253.84|250.96|254.02|251.14|253.66|250.78|0
1651174070000|2022-04-28 19:27:50|253.93|251.05|253.48|250.6|254.02|251.14|253.48|250.6|0
1651174080000|2022-04-28 19:28:00|253.66|250.78|253.29|250.41|253.66|250.78|253.29|250.41|0
1651174090000|2022-04-28 19:28:10|252.75|249.87|253.11|250.23|253.11|250.23|252.75|249.87|0
1651174100000|2022-04-28 19:28:20|252.93|250.05|253.11|250.23|253.11|250.23|252.93|250.05|0
1651174110000|2022-04-28 19:28:30|253.29|250.41|253.48|250.6|253.66|250.78|253.29|250.41|0
1651174120000|2022-04-28 19:28:40|254.2|251.32|253.84|250.96|254.2|251.32|253.84|250.96|0
1651174130000|2022-04-28 19:28:50|253.48|250.6|253.29|250.41|253.48|250.6|253.29|250.41|0
1651174140000|2022-04-28 19:29:00|253.66|250.78|254.02|251.14|254.02|251.14|253.29|250.41|0
1651174150000|2022-04-28 19:29:10|254.2|251.32|254.74|251.86|254.74|251.86|254.2|251.32|0
1651174160000|2022-04-28 19:29:20|254.92|252.04|254.74|251.86|254.92|252.04|254.74|251.86|0
1651174170000|2022-04-28 19:29:30|254.92|252.04|255.1|252.22|255.1|252.22|254.92|252.04|0
1651174180000|2022-04-28 19:29:40|255.29|252.41|256.38|253.5|256.38|253.5|255.29|252.41|0
1651174190000|2022-04-28 19:29:50|256.56|253.68|256.92|254.04|256.92|254.04|256.38|253.5|0
1651174200000|2022-04-28 19:30:00|257.1|254.22|256.92|254.04|257.1|254.22|256.37|253.49|0
1651174210000|2022-04-28 19:30:10|256.74|253.86|256.37|253.49|256.74|253.86|256.19|253.31|0
1651174220000|2022-04-28 19:30:20|256.56|253.68|256.74|253.86|257.1|254.22|256.56|253.68|0
1651174230000|2022-04-28 19:30:30|256.92|254.04|257.56|254.68|257.56|254.68|256.92|254.04|0
1651174240000|2022-04-28 19:30:40|257.28|254.4|258.38|255.5|258.38|255.5|257.28|254.4|0
1651174250000|2022-04-28 19:30:50|258.2|255.32|258.38|255.5|258.38|255.5|258.2|255.32|0
1651174260000|2022-04-28 19:31:00|258.56|255.68|259.29|256.41|259.47|256.59|258.56|255.68|0
1651174270000|2022-04-28 19:31:10|258.93|256.05|258.01|255.13|258.93|256.05|258.01|255.13|0
1651174280000|2022-04-28 19:31:20|257.83|254.95|258.2|255.32|258.2|255.32|257.65|254.77|0
1651174290000|2022-04-28 19:31:30|258.56|255.68|258.2|255.32|258.56|255.68|258.2|255.32|0
1651174300000|2022-04-28 19:31:40|258.56|255.68|258.56|255.68|258.74|255.86|258.56|255.68|0
1651174310000|2022-04-28 19:31:50|258.74|255.86|258.93|256.05|258.93|256.05|258.74|255.86|0
1651174320000|2022-04-28 19:32:00|258.56|255.68|258.01|255.13|258.56|255.68|257.65|254.77|0
1651174330000|2022-04-28 19:32:10|257.65|254.77|257.65|254.77|257.65|254.77|257.47|254.59|0
1651174340000|2022-04-28 19:32:20|257.47|254.59|258.38|255.5|258.38|255.5|257.47|254.59|0
1651174350000|2022-04-28 19:32:30|258.74|255.86|258.93|256.05|258.93|256.05|258.65|255.77|0
1651174360000|2022-04-28 19:32:40|259.11|256.23|258.93|256.05|259.11|256.23|258.74|255.86|0
1651174370000|2022-04-28 19:32:50|258.74|255.86|259.29|256.41|259.29|256.41|258.74|255.86|0
1651174380000|2022-04-28 19:33:00|259.47|256.59|259.29|256.41|259.47|256.59|259.29|256.41|0
1651174390000|2022-04-28 19:33:10|258.92|256.04|259.29|256.41|259.29|256.41|258.92|256.04|0
1651174400000|2022-04-28 19:33:20|259.2|256.32|260.02|257.14|260.02|257.14|259.2|256.32|0
1651174410000|2022-04-28 19:33:30|259.84|256.96|260.39|257.51|260.39|257.51|259.75|256.87|0
1651174420000|2022-04-28 19:33:40|260.21|257.33|260.76|257.88|260.76|257.88|260.21|257.33|0
1651174430000|2022-04-28 19:33:50|260.57|257.69|260.94|258.06|260.94|258.06|260.57|257.69|0
1651174440000|2022-04-28 19:34:00|261.31|258.43|262.04|259.16|262.04|259.16|261.31|258.43|0
1651174450000|2022-04-28 19:34:10|261.86|258.98|263.08|260.2|263.08|260.2|261.86|258.98|0
1651174460000|2022-04-28 19:34:20|262.99|260.11|262.53|259.65|262.99|260.11|262.53|259.65|0
1651174470000|2022-04-28 19:34:30|262.9|260.02|263.08|260.2|263.08|260.2|262.9|260.02|0
1651174490000|2022-04-28 19:34:50|262.9|260.02|262.53|259.65|262.9|260.02|262.53|259.65|0
1651174500000|2022-04-28 19:35:00|262.35|259.47|262.35|259.47|262.53|259.65|262.35|259.47|0
1651174510000|2022-04-28 19:35:10|262.53|259.65|263.08|260.2|263.08|260.2|262.53|259.65|0
1651174520000|2022-04-28 19:35:20|262.71|259.83|262.89|260.01|262.89|260.01|262.53|259.65|0
1651174530000|2022-04-28 19:35:30|262.71|259.83|262.71|259.83|263.08|260.2|262.71|259.83|0
1651174540000|2022-04-28 19:35:40|262.53|259.65|262.53|259.65|262.53|259.65|262.53|259.65|0
1651174550000|2022-04-28 19:35:50|262.89|260.01|262.89|260.01|263.08|260.2|262.89|260.01|0
1651174560000|2022-04-28 19:36:00|263.08|260.2|263.08|260.2|263.08|260.2|262.71|259.83|0
1651174570000|2022-04-28 19:36:10|262.34|259.46|263.26|260.38|263.63|260.75|262.34|259.46|0
1651174580000|2022-04-28 19:36:20|263.63|260.75|263.81|260.93|263.91|261.03|263.63|260.75|0
1651174590000|2022-04-28 19:36:30|263.99|261.11|263.63|260.75|263.99|261.11|263.63|260.75|0
1651174600000|2022-04-28 19:36:40|263.26|260.38|263.26|260.38|263.26|260.38|262.53|259.65|0
1651174610000|2022-04-28 19:36:50|263.63|260.75|263.81|260.93|263.99|261.11|263.63|260.75|0
1651174620000|2022-04-28 19:37:00|263.99|261.11|265.1|262.22|265.1|262.22|263.99|261.11|0
1651174630000|2022-04-28 19:37:10|264.73|261.85|265.1|262.22|265.28|262.4|264.73|261.85|0
1651174640000|2022-04-28 19:37:20|265.46|262.58|265.28|262.4|265.46|262.58|265.28|262.4|0
1651174650000|2022-04-28 19:37:30|264.91|262.03|264.36|261.48|264.91|262.03|264.36|261.48|0
1651174660000|2022-04-28 19:37:40|263.99|261.11|263.63|260.75|263.99|261.11|263.63|260.75|0
1651174670000|2022-04-28 19:37:50|263.44|260.56|262.34|259.46|263.44|260.56|262.34|259.46|0
1651174680000|2022-04-28 19:38:00|261.43|258.55|260.7|257.82|261.43|258.55|260.7|257.82|0
1651174690000|2022-04-28 19:38:10|260.88|258|261.43|258.55|261.43|258.55|260.88|258|0
1651174700000|2022-04-28 19:38:20|261.06|258.18|262.16|259.28|262.16|259.28|261.06|258.18|0
1651174710000|2022-04-28 19:38:30|262.71|259.83|263.08|260.2|263.08|260.2|262.53|259.65|0
1651174720000|2022-04-28 19:38:40|263.26|260.38|262.34|259.46|263.26|260.38|262.34|259.46|0
1651174730000|2022-04-28 19:38:50|262.71|259.83|263.44|260.56|263.44|260.56|262.34|259.46|0
1651174740000|2022-04-28 19:39:00|264.18|261.3|266.02|263.14|266.02|263.14|264.18|261.3|0
1651174750000|2022-04-28 19:39:10|265.83|262.95|264.91|262.03|265.83|262.95|264.91|262.03|0
1651174760000|2022-04-28 19:39:20|264.54|261.66|265.65|262.77|265.65|262.77|264.54|261.66|0
1651174770000|2022-04-28 19:39:30|265.46|262.58|265.74|262.86|265.83|262.95|265.46|262.58|0
1651174780000|2022-04-28 19:39:40|265.1|262.22|264.91|262.03|265.1|262.22|264.91|262.03|0
1651174790000|2022-04-28 19:39:50|264.18|261.3|263.81|260.93|264.18|261.3|263.62|260.74|0
1651174800000|2022-04-28 19:40:00|263.62|260.74|264.18|261.3|264.18|261.3|263.62|260.74|0
1651174810000|2022-04-28 19:40:10|262.89|260.01|263.81|260.93|263.81|260.93|262.89|260.01|0
1651174820000|2022-04-28 19:40:20|263.99|261.11|262.71|259.83|263.99|261.11|262.71|259.83|0
1651174830000|2022-04-28 19:40:30|262.34|259.46|262.44|259.56|262.44|259.56|262.34|259.46|0
1651174840000|2022-04-28 19:40:40|262.52|259.64|262.16|259.28|262.52|259.64|261.79|258.91|0
1651174850000|2022-04-28 19:40:50|261.79|258.91|261.06|258.18|261.79|258.91|261.06|258.18|0
1651174860000|2022-04-28 19:41:00|261.24|258.36|260.7|257.82|261.24|258.36|260.51|257.63|0
1651174870000|2022-04-28 19:41:10|260.33|257.45|259.97|257.09|260.33|257.45|259.97|257.09|0
1651174880000|2022-04-28 19:41:20|260.15|257.27|259.42|256.54|260.15|257.27|259.42|256.54|0
1651174890000|2022-04-28 19:41:30|259.7|256.82|260.51|257.63|260.51|257.63|259.7|256.82|0
1651174900000|2022-04-28 19:41:40|260.33|257.45|260.88|258|260.88|258|260.33|257.45|0
1651174910000|2022-04-28 19:41:50|261.06|258.18|261.06|258.18|261.06|258.18|261.06|258.18|0
1651174920000|2022-04-28 19:42:00|261.24|258.36|260.51|257.63|261.24|258.36|260.51|257.63|0
1651174930000|2022-04-28 19:42:10|260.88|258|260.88|258|261.24|258.36|260.88|258|0
1651174940000|2022-04-28 19:42:20|260.51|257.63|261.43|258.55|261.43|258.55|260.51|257.63|0
1651174950000|2022-04-28 19:42:30|261.34|258.46|261.24|258.36|261.43|258.55|261.24|258.36|0
1651174960000|2022-04-28 19:42:40|260.88|258|261.97|259.09|261.97|259.09|260.88|258|0
1651174970000|2022-04-28 19:42:50|262.07|259.19|263.07|260.19|263.07|260.19|261.97|259.09|0
1651174980000|2022-04-28 19:43:00|263.26|260.38|263.62|260.74|263.62|260.74|262.89|260.01|0
1651174990000|2022-04-28 19:43:10|263.81|260.93|263.62|260.74|263.81|260.93|263.62|260.74|0
1651175000000|2022-04-28 19:43:20|263.81|260.93|263.99|261.11|263.99|261.11|263.62|260.74|0
1651175010000|2022-04-28 19:43:30|263.81|260.93|265.46|262.58|265.46|262.58|263.81|260.93|0
1651175020000|2022-04-28 19:43:40|266.01|263.13|266.38|263.5|266.38|263.5|265.83|262.95|0
1651175030000|2022-04-28 19:43:50|266.2|263.32|265.46|262.58|266.38|263.5|265.46|262.58|0
1651175040000|2022-04-28 19:44:00|264.91|262.03|264.17|261.29|264.91|262.03|264.17|261.29|0
1651175050000|2022-04-28 19:44:10|265.09|262.21|265.64|262.76|265.74|262.86|265.09|262.21|0
1651175060000|2022-04-28 19:44:20|266.2|263.32|265.64|262.76|266.2|263.32|265.46|262.58|0
1651175070000|2022-04-28 19:44:30|265.83|262.95|266.57|263.69|266.57|263.69|265.83|262.95|0
1651175080000|2022-04-28 19:44:40|267.3|264.42|266.57|263.69|267.3|264.42|266.57|263.69|0
1651175090000|2022-04-28 19:44:50|266.38|263.5|266.38|263.5|266.85|263.97|266.38|263.5|0
1651175100000|2022-04-28 19:45:00|266.93|264.05|267.49|264.61|267.49|264.61|266.75|263.87|0
1651175110000|2022-04-28 19:45:10|267.3|264.42|266.57|263.69|267.3|264.42|266.57|263.69|0
1651175120000|2022-04-28 19:45:20|266.75|263.87|266.38|263.5|266.75|263.87|266.2|263.32|0
1651175130000|2022-04-28 19:45:30|266.01|263.13|265.27|262.39|266.01|263.13|265.09|262.21|0
1651175140000|2022-04-28 19:45:40|265.46|262.58|265.83|262.95|265.83|262.95|265.46|262.58|0
1651175150000|2022-04-28 19:45:50|265.09|262.21|263.99|261.11|265.09|262.21|263.8|260.92|0
1651175160000|2022-04-28 19:46:00|262.2|259.32|264.16|261.28|264.16|261.28|262.02|259.14|0
1651175170000|2022-04-28 19:46:10|263.79|260.91|265.26|262.38|265.26|262.38|263.79|260.91|0
1651175180000|2022-04-28 19:46:20|265.81|262.93|265.72|262.84|266.09|263.21|265.63|262.75|0
1651175190000|2022-04-28 19:46:30|265.81|262.93|265.81|262.93|266.18|263.3|265.81|262.93|0
1651175200000|2022-04-28 19:46:40|266|263.12|265.63|262.75|266.18|263.3|265.63|262.75|0
1651175210000|2022-04-28 19:46:50|265.44|262.56|265.63|262.75|265.63|262.75|265.26|262.38|0
1651175220000|2022-04-28 19:47:00|264.89|262.01|265.44|262.56|265.44|262.56|264.89|262.01|0
1651175230000|2022-04-28 19:47:10|265.08|262.2|265.63|262.75|265.63|262.75|265.08|262.2|0
1651175240000|2022-04-28 19:47:20|266|263.12|266.73|263.85|266.73|263.85|265.81|262.93|0
1651175250000|2022-04-28 19:47:30|266.92|264.04|267.1|264.22|267.1|264.22|266.92|264.04|0
1651175260000|2022-04-28 19:47:40|267.28|264.4|267.53|264.65|267.84|264.96|267.16|264.28|0
1651175270000|2022-04-28 19:47:50|267.34|264.46|269.19|266.31|269.19|266.31|267.34|264.46|0
1651175280000|2022-04-28 19:48:00|269.38|266.5|269.75|266.87|270.31|267.43|269.38|266.5|0
1651175290000|2022-04-28 19:48:10|269.01|266.13|267.9|265.02|269.01|266.13|267.9|265.02|0
1651175300000|2022-04-28 19:48:20|267.16|264.28|267.16|264.28|267.16|264.28|267.16|264.28|0
1651175310000|2022-04-28 19:48:30|266.6|263.72|266.79|263.91|267.16|264.28|266.6|263.72|0
1651175320000|2022-04-28 19:48:40|266.6|263.72|266.05|263.17|266.6|263.72|266.05|263.17|0
1651175330000|2022-04-28 19:48:50|266.24|263.36|266.24|263.36|266.24|263.36|266.05|263.17|0
1651175340000|2022-04-28 19:49:00|266.6|263.72|267.16|264.28|267.34|264.46|266.6|263.72|0
1651175350000|2022-04-28 19:49:10|267.53|264.65|266.6|263.72|267.53|264.65|266.6|263.72|0
1651175360000|2022-04-28 19:49:20|267.34|264.46|267.9|265.02|267.9|265.02|267.16|264.28|0
1651175370000|2022-04-28 19:49:30|269.56|266.68|268.82|265.94|269.56|266.68|268.82|265.94|0
1651175380000|2022-04-28 19:49:40|268.08|265.2|266.97|264.09|268.08|265.2|266.97|264.09|0
1651175390000|2022-04-28 19:49:50|266.42|263.54|267.16|264.28|267.16|264.28|266.42|263.54|0
1651175400000|2022-04-28 19:50:00|269.56|266.68|269.01|266.13|270.31|267.43|269.01|266.13|0
1651175410000|2022-04-28 19:50:10|270.49|267.61|272.17|269.29|272.17|269.29|270.49|267.61|0
1651175420000|2022-04-28 19:50:20|270.86|267.98|269.75|266.87|270.86|267.98|269.75|266.87|0
1651175430000|2022-04-28 19:50:30|269.56|266.68|270.49|267.61|270.86|267.98|269.56|266.68|0
1651175440000|2022-04-28 19:50:40|271.24|268.36|271.05|268.17|271.24|268.36|271.05|268.17|0
1651175450000|2022-04-28 19:50:50|271.24|268.36|271.61|268.73|271.61|268.73|271.24|268.36|0
1651175460000|2022-04-28 19:51:00|271.79|268.91|271.79|268.91|272.17|269.29|271.79|268.91|0
1651175470000|2022-04-28 19:51:10|272.17|269.29|273.29|270.41|273.29|270.41|272.17|269.29|0
1651175480000|2022-04-28 19:51:20|273.1|270.22|272.91|270.03|273.29|270.41|272.91|270.03|0
1651175490000|2022-04-28 19:51:30|272.35|269.47|272.54|269.66|272.91|270.03|272.35|269.47|0
1651175500000|2022-04-28 19:51:40|272.17|269.29|271.79|268.91|272.17|269.29|271.79|268.91|0
1651175510000|2022-04-28 19:51:50|270.31|267.43|269.93|267.05|270.31|267.43|269.93|267.05|0
1651175520000|2022-04-28 19:52:00|269.84|266.96|271.05|268.17|271.05|268.17|269.75|266.87|0
1651175530000|2022-04-28 19:52:10|271.61|268.73|272.73|269.85|272.73|269.85|271.42|268.54|0
1651175540000|2022-04-28 19:52:20|272.17|269.29|272.35|269.47|272.91|270.03|272.17|269.29|0
1651175550000|2022-04-28 19:52:30|272.54|269.66|272.17|269.29|272.91|270.03|272.17|269.29|0
1651175560000|2022-04-28 19:52:40|272.73|269.85|272.73|269.85|272.91|270.03|272.64|269.76|0
1651175570000|2022-04-28 19:52:50|272.54|269.66|270.86|267.98|272.54|269.66|270.86|267.98|0
1651175580000|2022-04-28 19:53:00|271.79|268.91|271.23|268.35|271.79|268.91|271.05|268.17|0
1651175590000|2022-04-28 19:53:10|271.79|268.91|271.98|269.1|272.35|269.47|271.61|268.73|0
1651175600000|2022-04-28 19:53:20|272.17|269.29|272.17|269.29|272.17|269.29|272.17|269.29|0
1651175610000|2022-04-28 19:53:30|272.54|269.66|271.23|268.35|272.54|269.66|271.23|268.35|0
1651175620000|2022-04-28 19:53:40|271.42|268.54|270.3|267.42|271.42|268.54|270.3|267.42|0
1651175630000|2022-04-28 19:53:50|270.49|267.61|270.12|267.24|270.68|267.8|270.12|267.24|0
1651175640000|2022-04-28 19:54:00|270.68|267.8|270.12|267.24|270.68|267.8|270.12|267.24|0
1651175650000|2022-04-28 19:54:10|270.86|267.98|270.12|267.24|270.86|267.98|270.12|267.24|0
1651175660000|2022-04-28 19:54:20|269.93|267.05|270.12|267.24|270.12|267.24|269.56|266.68|0
1651175670000|2022-04-28 19:54:30|269.75|266.87|269.75|266.87|269.93|267.05|269.66|266.78|0
1651175680000|2022-04-28 19:54:40|268.26|265.38|268.08|265.2|268.26|265.38|267.99|265.11|0
1651175690000|2022-04-28 19:54:50|267.89|265.01|269.37|266.49|269.37|266.49|267.89|265.01|0
1651175700000|2022-04-28 19:55:00|269.93|267.05|270.67|267.79|270.67|267.79|269.93|267.05|0
1651175710000|2022-04-28 19:55:10|271.61|268.73|270.96|268.08|271.61|268.73|270.96|268.08|0
1651175720000|2022-04-28 19:55:20|270.86|267.98|272.35|269.47|272.35|269.47|270.86|267.98|0
1651175730000|2022-04-28 19:55:30|272.54|269.66|272.05|269.17|272.54|269.66|271.68|268.8|0
1651175740000|2022-04-28 19:55:40|272.61|269.73|274|271.12|274|271.12|272.61|269.73|0
1651175750000|2022-04-28 19:55:50|274.37|271.49|274.74|271.86|274.74|271.86|274.37|271.49|0
1651175760000|2022-04-28 19:56:00|275.12|272.24|275.68|272.8|275.68|272.8|275.12|272.24|0
1651175770000|2022-04-28 19:56:10|275.96|273.08|274.55|271.67|275.96|273.08|274.55|271.67|0
1651175780000|2022-04-28 19:56:20|274.74|271.86|274.37|271.49|274.74|271.86|274.18|271.3|0
1651175790000|2022-04-28 19:56:30|273.99|271.11|273.99|271.11|273.99|271.11|273.99|271.11|0
1651175800000|2022-04-28 19:56:40|273.62|270.74|273.62|270.74|273.81|270.93|273.44|270.56|0
1651175810000|2022-04-28 19:56:50|273.25|270.37|272.04|269.16|273.25|270.37|272.04|269.16|0
1651175820000|2022-04-28 19:57:00|271.57|268.69|271.57|268.69|271.57|268.69|270.83|267.95|0
1651175830000|2022-04-28 19:57:10|271.76|268.88|270.46|267.58|271.76|268.88|270.09|267.21|0
1651175840000|2022-04-28 19:57:20|271.02|268.14|271.02|268.14|271.39|268.51|271.02|268.14|0
1651175850000|2022-04-28 19:57:30|270.65|267.77|269.9|267.02|271.2|268.32|269.9|267.02|0
1651175860000|2022-04-28 19:57:40|270.46|267.58|269.9|267.02|270.46|267.58|269.9|267.02|0
1651175870000|2022-04-28 19:57:50|270.27|267.39|270.09|267.21|270.83|267.95|270.09|267.21|0
1651175880000|2022-04-28 19:58:00|270.27|267.39|270.27|267.39|270.27|267.39|269.9|267.02|0
1651175890000|2022-04-28 19:58:10|270.46|267.58|269.72|266.84|270.46|267.58|269.53|266.65|0
1651175900000|2022-04-28 19:58:20|270.27|267.39|269.9|267.02|270.46|267.58|269.9|267.02|0
1651175910000|2022-04-28 19:58:30|269.53|266.65|269.72|266.84|270.09|267.21|269.53|266.65|0
1651175920000|2022-04-28 19:58:40|269.35|266.47|268.98|266.1|269.35|266.47|268.98|266.1|0
1651175930000|2022-04-28 19:58:50|268.79|265.91|269.35|266.47|269.72|266.84|268.79|265.91|0
1651175940000|2022-04-28 19:59:00|269.9|267.02|268.98|266.1|269.9|267.02|268.42|265.54|0
1651175950000|2022-04-28 19:59:10|268.79|265.91|268.79|265.91|268.79|265.91|268.05|265.17|0
1651175960000|2022-04-28 19:59:20|269.16|266.28|267.17|264.29|269.16|266.28|267.17|264.29|0
1651175970000|2022-04-28 19:59:30|268.1|265.22|267.91|265.03|268.1|265.22|267.73|264.85|0
1651175980000|2022-04-28 19:59:40|268.1|265.22|267.36|264.48|268.1|265.22|267.17|264.29|0
1651175990000|2022-04-28 19:59:50|266.99|264.11|265.88|263|266.99|264.11|265.88|263|0
1651176000000|2022-04-28 20:00:00|264.77|261.89|266.62|263.74|268.28|265.4|264.77|261.89|0
1651176010000|2022-04-28 20:00:10|266.99|264.11|265.69|262.81|266.99|264.11|265.69|262.81|0
1651176020000|2022-04-28 20:00:20|264.59|261.71|265.51|262.63|265.51|262.63|264.59|261.71|0
1651176030000|2022-04-28 20:00:30|265.69|262.81|265.69|262.81|265.69|262.81|264.69|261.81|0
1651176040000|2022-04-28 20:00:40|266.34|263.46|266.43|263.55|266.62|263.74|266.34|263.46|0
1651176050000|2022-04-28 20:00:50|265.69|262.81|268.65|265.77|268.65|265.77|265.69|262.81|0
1651176060000|2022-04-28 20:01:00|269.21|266.33|271.06|268.18|271.62|268.74|269.21|266.33|0
1651176070000|2022-04-28 20:01:10|274.61|271.73|273.49|270.61|274.61|271.73|273.02|270.14|0
1651176080000|2022-04-28 20:01:20|274.98|272.1|277.43|274.55|277.43|274.55|274.98|272.1|0
1651176090000|2022-04-28 20:01:30|278.74|275.86|279.88|277|280.45|277.57|278.37|275.49|0
1651176100000|2022-04-28 20:01:40|280.44|277.56|281.01|278.13|281.01|278.13|280.44|277.56|0
1651176110000|2022-04-28 20:01:50|280.82|277.94|281.01|278.13|281.01|278.13|280.82|277.94|0
1651176120000|2022-04-28 20:02:00|281.58|278.7|285|282.12|285|282.12|281.39|278.51|0
1651176130000|2022-04-28 20:02:10|286.82|283.94|286.91|284.03|287.78|284.9|286.34|283.46|0
1651176140000|2022-04-28 20:02:20|287.49|284.61|282|279.12|287.49|284.61|282|279.12|0
1651176150000|2022-04-28 20:02:30|280|277.12|282.69|279.81|282.69|279.81|280|277.12|0
1651176160000|2022-04-28 20:02:40|284.41|281.53|284.6|281.72|284.98|282.1|284.41|281.53|0
1651176170000|2022-04-28 20:02:50|282.22|279.34|284.21|281.33|284.21|281.33|282.22|279.34|0
1651176180000|2022-04-28 20:03:00|283.83|280.95|282.5|279.62|283.83|280.95|282.5|279.62|0
1651176190000|2022-04-28 20:03:10|281.55|278.67|282.79|279.91|282.79|279.91|281.36|278.48|0
1651176200000|2022-04-28 20:03:20|283.07|280.19|283.07|280.19|284.21|281.33|283.07|280.19|0
1651176210000|2022-04-28 20:03:30|283.45|280.57|282.12|279.24|283.45|280.57|282.12|279.24|0
1651176220000|2022-04-28 20:03:40|282.69|279.81|283.26|280.38|283.26|280.38|282.69|279.81|0
1651176230000|2022-04-28 20:03:50|282.69|279.81|282.88|280|282.88|280|281.55|278.67|0
1651176240000|2022-04-28 20:04:00|281.36|278.48|280.7|277.82|281.74|278.86|280.51|277.63|0
1651176250000|2022-04-28 20:04:10|281.17|278.29|281.93|279.05|281.93|279.05|281.17|278.29|0
1651176260000|2022-04-28 20:04:20|281.17|278.29|281.65|278.77|281.65|278.77|281.17|278.29|0
1651176270000|2022-04-28 20:04:30|280.79|277.91|279.84|276.96|280.79|277.91|279.84|276.96|0
1651176280000|2022-04-28 20:04:40|279.56|276.68|279.65|276.77|279.94|277.06|279.46|276.58|0
1651176290000|2022-04-28 20:04:50|279.84|276.96|280.03|277.15|280.6|277.72|279.84|276.96|0
1651176300000|2022-04-28 20:05:00|278.7|275.82|278.89|276.01|279.37|276.49|278.7|275.82|0
1651176310000|2022-04-28 20:05:10|279.08|276.2|276.63|273.75|279.08|276.2|276.63|273.75|0
1651176320000|2022-04-28 20:05:20|277.38|274.5|277.19|274.31|277.38|274.5|276.82|273.94|0
1651176330000|2022-04-28 20:05:30|276.82|273.94|276.16|273.28|276.82|273.94|276.16|273.28|0
1651176340000|2022-04-28 20:05:40|275.88|273|276.44|273.56|276.44|273.56|275.69|272.81|0
1651176350000|2022-04-28 20:05:50|276.82|273.94|276.25|273.37|276.82|273.94|275.88|273|0
1651176360000|2022-04-28 20:06:00|276.44|273.56|275.5|272.62|276.44|273.56|275.5|272.62|0
1651176370000|2022-04-28 20:06:10|274.56|271.68|276.25|273.37|276.25|273.37|274.28|271.4|0
1651176380000|2022-04-28 20:06:20|277|274.12|277|274.12|277|274.12|276.63|273.75|0
1651176390000|2022-04-28 20:06:30|277.38|274.5|277|274.12|277.38|274.5|276.82|273.94|0
1651176400000|2022-04-28 20:06:40|277.57|274.69|276.82|273.94|278.14|275.26|276.82|273.94|0
1651176410000|2022-04-28 20:06:50|277|274.12|277.76|274.88|277.95|275.07|277|274.12|0
1651176420000|2022-04-28 20:07:00|277|274.12|277|274.12|277|274.12|277|274.12|0
1651176430000|2022-04-28 20:07:10|278.42|275.54|279.08|276.2|279.08|276.2|277.76|274.88|0
1651176440000|2022-04-28 20:07:20|279.27|276.39|278.51|275.63|279.27|276.39|278.51|275.63|0
1651176450000|2022-04-28 20:07:30|279.08|276.2|279.65|276.77|279.65|276.77|278.7|275.82|0
1651176460000|2022-04-28 20:07:40|279.27|276.39|279.37|276.49|279.37|276.49|279.27|276.39|0
1651176470000|2022-04-28 20:07:50|280.22|277.34|280.31|277.43|280.31|277.43|280.03|277.15|0
1651176480000|2022-04-28 20:08:00|280.5|277.62|279.93|277.05|280.5|277.62|279.93|277.05|0
1651176490000|2022-04-28 20:08:10|281.83|278.95|281.64|278.76|281.83|278.95|281.36|278.48|0
1651176500000|2022-04-28 20:08:20|281.45|278.57|282.39|279.51|282.39|279.51|281.45|278.57|0
1651176510000|2022-04-28 20:08:30|282.2|279.32|282.01|279.13|282.39|279.51|282.01|279.13|0
1651176520000|2022-04-28 20:08:40|281.45|278.57|282.2|279.32|282.2|279.32|280.88|278|0
1651176530000|2022-04-28 20:08:50|282.58|279.7|282.39|279.51|283.53|280.65|282.39|279.51|0
1651176540000|2022-04-28 20:09:00|282.2|279.32|283.53|280.65|283.53|280.65|282.2|279.32|0
1651176550000|2022-04-28 20:09:10|282.58|279.7|283.06|280.18|283.06|280.18|282.58|279.7|0
1651176560000|2022-04-28 20:09:20|282.96|280.08|282.96|280.08|282.96|280.08|282.96|280.08|0
1651176570000|2022-04-28 20:09:30|283.06|280.18|283.34|280.46|283.34|280.46|282.77|279.89|0
1651176580000|2022-04-28 20:09:40|284.68|281.8|283.15|280.27|284.68|281.8|283.15|280.27|0
1651176590000|2022-04-28 20:09:50|283.34|280.46|283.34|280.46|283.72|280.84|282.77|279.89|0
1651176600000|2022-04-28 20:10:00|283.53|280.65|282.58|279.7|284.29|281.41|282.58|279.7|0
1651176610000|2022-04-28 20:10:10|281.92|279.04|280.88|278|282.01|279.13|280.88|278|0
1651176620000|2022-04-28 20:10:20|280.98|278.1|281.07|278.19|281.07|278.19|280.12|277.24|0
1651176630000|2022-04-28 20:10:30|281.26|278.38|282.58|279.7|282.58|279.7|281.26|278.38|0
1651176640000|2022-04-28 20:10:40|282.87|279.99|282.96|280.08|282.96|280.08|281.82|278.94|0
1651176650000|2022-04-28 20:10:50|283.15|280.27|283.72|280.84|283.72|280.84|283.15|280.27|0
1651176660000|2022-04-28 20:11:00|283.15|280.27|282.77|279.89|283.15|280.27|282.77|279.89|0
1651176670000|2022-04-28 20:11:10|282.96|280.08|282.2|279.32|282.96|280.08|282.2|279.32|0
1651176680000|2022-04-28 20:11:20|283.15|280.27|283.34|280.46|283.34|280.46|282.96|280.08|0
1651176690000|2022-04-28 20:11:30|283.44|280.56|283.72|280.84|283.72|280.84|283.34|280.46|0
1651176700000|2022-04-28 20:11:40|283.34|280.46|283.53|280.65|283.72|280.84|283.34|280.46|0
1651176710000|2022-04-28 20:11:50|283.34|280.46|282.49|279.61|283.34|280.46|282.49|279.61|0
1651176720000|2022-04-28 20:12:00|282.96|280.08|282.68|279.8|282.96|280.08|282.68|279.8|0
1651176730000|2022-04-28 20:12:10|282.58|279.7|282.58|279.7|282.58|279.7|282.2|279.32|0
1651176740000|2022-04-28 20:12:20|281.63|278.75|281.35|278.47|281.63|278.75|281.06|278.18|0
1651176750000|2022-04-28 20:12:30|280.69|277.81|281.82|278.94|281.82|278.94|280.69|277.81|0
1651176760000|2022-04-28 20:12:40|283.15|280.27|283.53|280.65|283.53|280.65|283.15|280.27|0
1651176770000|2022-04-28 20:12:50|283.91|281.03|283.91|281.03|283.91|281.03|283.72|280.84|0
1651176780000|2022-04-28 20:13:00|284.1|281.22|283.34|280.46|284.1|281.22|283.34|280.46|0
1651176790000|2022-04-28 20:13:10|283.53|280.65|283.15|280.27|283.53|280.65|282.96|280.08|0
1651176800000|2022-04-28 20:13:20|283.53|280.65|283.91|281.03|283.91|281.03|283.53|280.65|0
1651176810000|2022-04-28 20:13:30|283.53|280.65|283.72|280.84|283.72|280.84|283.34|280.46|0
1651176820000|2022-04-28 20:13:40|284.29|281.41|283.72|280.84|284.29|281.41|283.72|280.84|0
1651176830000|2022-04-28 20:13:50|283.91|281.03|284.39|281.51|284.39|281.51|283.91|281.03|0
1651176840000|2022-04-28 20:14:00|284.48|281.6|284.29|281.41|284.48|281.6|284.1|281.22|0
1651176850000|2022-04-28 20:14:10|284.67|281.79|284.29|281.41|285.24|282.36|284.29|281.41|0
1651176860000|2022-04-28 20:14:20|284.1|281.22|283.53|280.65|284.1|281.22|282.77|279.89|0
1651176870000|2022-04-28 20:14:30|284.48|281.6|285.82|282.94|285.82|282.94|284.48|281.6|0
1651176880000|2022-04-28 20:14:40|286.01|283.13|285.82|282.94|286.77|283.89|285.82|282.94|0
1651176890000|2022-04-28 20:14:50|286.39|283.51|286.2|283.32|286.77|283.89|286.01|283.13|0
1651176910000|2022-04-28 20:15:10|285.48|282.12|284.34|280.98|285.48|282.12|284.34|280.98|0
1651176920000|2022-04-28 20:15:20|283.87|280.51|284.44|281.08|284.44|281.08|283.87|280.51|0
1651176930000|2022-04-28 20:15:30|284.34|280.98|284.53|281.17|284.53|281.17|284.25|280.89|0
1651176940000|2022-04-28 20:15:40|284.15|280.79|284.44|281.08|284.91|281.55|284.15|280.79|0
1651176950000|2022-04-28 20:15:50|284.72|281.36|284.53|281.17|284.72|281.36|284.34|280.98|0
1651176960000|2022-04-28 20:16:00|284.25|280.89|284.44|281.08|284.44|281.08|284.06|280.7|0
1651176970000|2022-04-28 20:16:10|284.34|280.98|284.34|280.98|284.53|281.17|284.34|280.98|0
1651176980000|2022-04-28 20:16:20|284.72|281.36|285.39|282.03|285.39|282.03|284.53|281.17|0
1651176990000|2022-04-28 20:16:30|285.67|282.31|286.63|283.27|286.63|283.27|285.67|282.31|0
1651177000000|2022-04-28 20:16:40|286.82|283.46|287.2|283.84|287.2|283.84|286.82|283.46|0
1651177010000|2022-04-28 20:16:50|287.39|284.03|287.3|283.94|287.88|284.52|287.2|283.84|0
1651177020000|2022-04-28 20:17:00|287.2|283.84|287.2|283.84|287.2|283.84|286.92|283.56|0
1651177030000|2022-04-28 20:17:10|287.39|284.03|287.78|284.42|288.07|284.71|287.39|284.03|0
1651177040000|2022-04-28 20:17:20|287.58|284.22|287.3|283.94|287.58|284.22|287.3|283.94|0
1651177050000|2022-04-28 20:17:30|287.2|283.84|287.78|284.42|287.78|284.42|287.2|283.84|0
1651177060000|2022-04-28 20:17:40|287.97|284.61|288.16|284.8|288.16|284.8|287.97|284.61|0
1651177070000|2022-04-28 20:17:50|287.78|284.42|286.82|283.46|287.78|284.42|286.82|283.46|0
1651177080000|2022-04-28 20:18:00|286.44|283.08|285.86|282.5|286.44|283.08|285.86|282.5|0
1651177090000|2022-04-28 20:18:10|286.44|283.08|287.2|283.84|287.2|283.84|286.34|282.98|0
1651177100000|2022-04-28 20:18:20|286.92|283.56|287.78|284.42|287.78|284.42|286.92|283.56|0
1651177110000|2022-04-28 20:18:30|287.58|284.22|287.3|283.94|287.58|284.22|287.3|283.94|0
1651177120000|2022-04-28 20:18:40|287.39|284.03|286.63|283.27|287.39|284.03|286.63|283.27|0
1651177130000|2022-04-28 20:18:50|286.54|283.18|287.01|283.65|287.01|283.65|286.54|283.18|0
1651177140000|2022-04-28 20:19:00|286.92|283.56|286.05|282.69|286.92|283.56|286.05|282.69|0
1651177150000|2022-04-28 20:19:10|286.24|282.88|286.05|282.69|286.24|282.88|285.48|282.12|0
1651177160000|2022-04-28 20:19:20|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1651177170000|2022-04-28 20:19:30|286.15|282.79|286.05|282.69|286.15|282.79|285.86|282.5|0
1651177180000|2022-04-28 20:19:40|286.15|282.79|286.15|282.79|286.15|282.79|285.86|282.5|0
1651177190000|2022-04-28 20:19:50|285.86|282.5|285.39|282.03|286.05|282.69|285.39|282.03|0
1651177200000|2022-04-28 20:20:00|285.29|281.93|285.67|282.31|285.67|282.31|285.29|281.93|0
1651177210000|2022-04-28 20:20:10|285.58|282.22|286.63|283.27|286.63|283.27|285.58|282.22|0
1651177220000|2022-04-28 20:20:20|286.44|283.08|285.67|282.31|286.44|283.08|285.67|282.31|0
1651177230000|2022-04-28 20:20:30|285.86|282.5|285.96|282.6|286.05|282.69|285.86|282.5|0
1651177240000|2022-04-28 20:20:40|285.77|282.41|285.86|282.5|286.05|282.69|285.77|282.41|0
1651177250000|2022-04-28 20:20:50|285.77|282.41|284.91|281.55|285.77|282.41|284.91|281.55|0
1651177260000|2022-04-28 20:21:00|283.2|279.84|282.25|278.89|283.2|279.84|282.25|278.89|0
1651177270000|2022-04-28 20:21:10|283.01|279.65|285.29|281.93|285.29|281.93|283.01|279.65|0
1651177280000|2022-04-28 20:21:20|285.1|281.74|284.25|280.89|285.1|281.74|284.25|280.89|0
1651177290000|2022-04-28 20:21:30|284.15|280.79|286.43|283.07|286.82|283.46|284.15|280.79|0
1651177300000|2022-04-28 20:21:40|286.05|282.69|287.01|283.65|287.01|283.65|285.48|282.12|0
1651177310000|2022-04-28 20:21:50|287.11|283.75|285.29|281.93|287.11|283.75|285.29|281.93|0
1651177320000|2022-04-28 20:22:00|284.53|281.17|282.63|279.27|284.53|281.17|282.63|279.27|0
1651177330000|2022-04-28 20:22:10|282.25|278.89|283.86|280.5|283.86|280.5|282.25|278.89|0
1651177340000|2022-04-28 20:22:20|283.38|280.02|283.76|280.4|283.86|280.5|283.38|280.02|0
1651177350000|2022-04-28 20:22:30|284.91|281.55|282.81|279.45|284.91|281.55|282.81|279.45|0
1651177360000|2022-04-28 20:22:40|282.72|279.36|282.34|278.98|282.81|279.45|282.34|278.98|0
1651177370000|2022-04-28 20:22:50|282.53|279.17|282.72|279.36|282.72|279.36|282.43|279.07|0
1651177380000|2022-04-28 20:23:00|283|279.64|283.1|279.74|283.29|279.93|283|279.64|0
1651177390000|2022-04-28 20:23:10|283.19|279.83|282.43|279.07|283.19|279.83|282.24|278.88|0
1651177400000|2022-04-28 20:23:20|282.62|279.26|283|279.64|283|279.64|282.62|279.26|0
1651177410000|2022-04-28 20:23:30|282.53|279.17|281.3|277.94|282.53|279.17|281.3|277.94|0
1651177420000|2022-04-28 20:23:40|281.68|278.32|281.58|278.22|281.68|278.32|281.58|278.22|0
1651177430000|2022-04-28 20:23:50|281.96|278.6|280.45|277.09|281.96|278.6|280.45|277.09|0
1651177440000|2022-04-28 20:24:00|280.54|277.18|281.77|278.41|281.77|278.41|280.54|277.18|0
1651177450000|2022-04-28 20:24:10|281.58|278.22|282.72|279.36|282.72|279.36|281.58|278.22|0
1651177460000|2022-04-28 20:24:20|282.43|279.07|282.91|279.55|282.91|279.55|282.43|279.07|0
1651177470000|2022-04-28 20:24:30|282.81|279.45|282.43|279.07|283.1|279.74|282.43|279.07|0
1651177480000|2022-04-28 20:24:40|282.53|279.17|283|279.64|283.19|279.83|282.53|279.17|0
1651177490000|2022-04-28 20:24:50|282.91|279.55|282.91|279.55|282.91|279.55|282.24|278.88|0
1651177500000|2022-04-28 20:25:00|282.72|279.36|281.86|278.5|282.72|279.36|281.67|278.31|0
1651177510000|2022-04-28 20:25:10|281.67|278.31|282.62|279.26|282.62|279.26|281.58|278.22|0
1651177520000|2022-04-28 20:25:20|283|279.64|283.19|279.83|283.19|279.83|283|279.64|0
1651177530000|2022-04-28 20:25:30|282.91|279.55|282.72|279.36|282.91|279.55|282.72|279.36|0
1651177540000|2022-04-28 20:25:40|282.62|279.26|282.91|279.55|282.91|279.55|282.62|279.26|0
1651177550000|2022-04-28 20:25:50|282.81|279.45|282.72|279.36|283.19|279.83|282.72|279.36|0
1651177560000|2022-04-28 20:26:00|282.43|279.07|282.15|278.79|282.62|279.26|282.15|278.79|0
1651177570000|2022-04-28 20:26:10|282.24|278.88|282.53|279.17|282.53|279.17|282.15|278.79|0
1651177580000|2022-04-28 20:26:20|282.24|278.88|282.34|278.98|282.34|278.98|282.24|278.88|0
1651177590000|2022-04-28 20:26:30|282.72|279.36|282.53|279.17|282.81|279.45|282.53|279.17|0
1651177600000|2022-04-28 20:26:40|282.15|278.79|282.24|278.88|282.24|278.88|282.15|278.79|0
1651177610000|2022-04-28 20:26:50|282.34|278.98|282.34|278.98|282.43|279.07|282.34|278.98|0
1651177620000|2022-04-28 20:27:00|282.05|278.69|281.96|278.6|282.15|278.79|281.96|278.6|0
1651177630000|2022-04-28 20:27:10|281.86|278.5|281.77|278.41|281.86|278.5|281.77|278.41|0
1651177640000|2022-04-28 20:27:20|282.15|278.79|282.15|278.79|282.15|278.79|281.96|278.6|0
1651177650000|2022-04-28 20:27:30|281.77|278.41|281.96|278.6|281.96|278.6|281.77|278.41|0
1651177660000|2022-04-28 20:27:40|281.86|278.5|282.43|279.07|282.43|279.07|281.86|278.5|0
1651177670000|2022-04-28 20:27:50|282.24|278.88|284.71|281.35|284.71|281.35|282.24|278.88|0
1651177680000|2022-04-28 20:28:00|284.05|280.69|284.05|280.69|284.05|280.69|283.76|280.4|0
1651177690000|2022-04-28 20:28:10|283.57|280.21|283.1|279.74|283.67|280.31|283.1|279.74|0
1651177700000|2022-04-28 20:28:20|282.81|279.45|282.43|279.07|282.81|279.45|282.34|278.98|0
1651177710000|2022-04-28 20:28:30|281.96|278.6|281.01|277.65|281.96|278.6|281.01|277.65|0
1651177720000|2022-04-28 20:28:40|281.2|277.84|282.15|278.79|282.15|278.79|281.2|277.84|0
1651177730000|2022-04-28 20:28:50|282.53|279.17|282.15|278.79|282.53|279.17|281.96|278.6|0
1651177740000|2022-04-28 20:29:00|281.77|278.41|281.67|278.31|281.77|278.41|281.58|278.22|0
1651177750000|2022-04-28 20:29:10|281.77|278.41|281.96|278.6|282.24|278.88|281.58|278.22|0
1651177760000|2022-04-28 20:29:20|281.77|278.41|281.48|278.12|281.77|278.41|281.48|278.12|0
1651177770000|2022-04-28 20:29:30|281.1|277.74|281.2|277.84|281.29|277.93|281.1|277.74|0
1651177780000|2022-04-28 20:29:40|281.39|278.03|281.2|277.84|281.39|278.03|281.1|277.74|0
1651177790000|2022-04-28 20:29:50|281.29|277.93|281.77|278.41|281.77|278.41|281.01|277.65|0
1651177800000|2022-04-28 20:30:00|281.48|278.12|269.77|266.41|281.48|278.12|269.77|266.41|0
1651177810000|2022-04-28 20:30:10|273.49|270.13|267.73|264.37|273.49|270.13|267.36|264|0
1651177820000|2022-04-28 20:30:20|269.4|266.04|266.9|262.98|269.4|266.04|262.85|259.49|0
1651177830000|2022-04-28 20:30:30|268.01|264.09|267.83|263.91|268.01|264.09|265.25|261.33|0
1651177840000|2022-04-28 20:30:40|268.57|264.65|271.06|267.14|271.06|267.14|268.57|264.65|0
1651177850000|2022-04-28 20:30:50|271.53|267.61|269.68|265.76|271.53|267.61|269.31|265.39|0
1651177860000|2022-04-28 20:31:00|269.39|265.47|271.06|267.14|271.06|267.14|269.12|265.2|0
1651177870000|2022-04-28 20:31:10|271.16|267.24|270.6|266.68|271.16|267.24|270.05|266.13|0
1651177880000|2022-04-28 20:31:20|270.98|267.06|270.6|266.68|272.55|268.63|270.6|266.68|0
1651177890000|2022-04-28 20:31:30|270.42|266.5|271.91|267.99|272.09|268.17|270.42|266.5|0
1651177900000|2022-04-28 20:31:40|271.35|267.43|270.23|266.31|271.35|267.43|269.86|265.94|0
1651177910000|2022-04-28 20:31:50|271.9|267.98|270.6|266.68|272.37|268.45|270.6|266.68|0
1651177920000|2022-04-28 20:32:00|270.97|267.05|276.58|272.66|276.58|272.66|270.97|267.05|0
1651177930000|2022-04-28 20:32:10|276.2|272.28|274.05|270.13|276.2|272.28|274.05|270.13|0
1651177940000|2022-04-28 20:32:20|275.92|272|275.17|271.25|276.01|272.09|273.21|269.29|0
1651177950000|2022-04-28 20:32:30|276.86|272.94|274.89|270.97|276.86|272.94|274.05|270.13|0
1651177960000|2022-04-28 20:32:40|274.52|270.6|273.3|269.38|274.52|270.6|273.3|269.38|0
1651177970000|2022-04-28 20:32:50|273.02|269.1|272.37|268.45|273.02|269.1|272.37|268.45|0
1651177980000|2022-04-28 20:33:00|274.14|270.22|273.58|269.66|274.14|270.22|273.21|269.29|0
1651177990000|2022-04-28 20:33:10|273.96|270.04|274.89|270.97|274.89|270.97|273.96|270.04|0
1651178000000|2022-04-28 20:33:20|274.42|270.5|273.39|269.47|274.42|270.5|273.39|269.47|0
1651178010000|2022-04-28 20:33:30|272.65|268.73|273.3|269.38|273.77|269.85|272.65|268.73|0
1651178020000|2022-04-28 20:33:40|273.58|269.66|272.28|268.36|273.77|269.85|272.28|268.36|0
1651178030000|2022-04-28 20:33:50|273.21|269.29|273.3|269.38|273.95|270.03|273.21|269.29|0
1651178040000|2022-04-28 20:34:00|273.39|269.47|274.14|270.22|274.14|270.22|272.28|268.36|0
1651178050000|2022-04-28 20:34:10|273.95|270.03|274.33|270.41|274.33|270.41|273.48|269.56|0
1651178060000|2022-04-28 20:34:20|273.95|270.03|273.11|269.19|273.95|270.03|273.11|269.19|0
1651178070000|2022-04-28 20:34:30|272.83|268.91|272.83|268.91|272.83|268.91|272.65|268.73|0
1651178080000|2022-04-28 20:34:40|273.11|269.19|273.02|269.1|273.11|269.19|272.09|268.17|0
1651178090000|2022-04-28 20:34:50|272.83|268.91|271.25|267.33|272.92|269|271.25|267.33|0
1651178100000|2022-04-28 20:35:00|270.97|267.05|271.16|267.24|271.34|267.42|270.97|267.05|0
1651178110000|2022-04-28 20:35:10|271.34|267.42|270.88|266.96|271.34|267.42|270.79|266.87|0
1651178120000|2022-04-28 20:35:20|270.13|266.21|268.75|264.83|270.13|266.21|268.56|264.64|0
1651178130000|2022-04-28 20:35:30|268.01|264.09|269.21|265.29|269.3|265.38|268.01|264.09|0
1651178140000|2022-04-28 20:35:40|269.49|265.57|269.3|265.38|269.49|265.57|269.02|265.1|0
1651178150000|2022-04-28 20:35:50|269.12|265.2|268.1|264.18|269.12|265.2|268.1|264.18|0
1651178160000|2022-04-28 20:36:00|268.19|264.27|270.04|266.12|270.04|266.12|268.19|264.27|0
1651178170000|2022-04-28 20:36:10|269.86|265.94|270.97|267.05|270.97|267.05|269.86|265.94|0
1651178180000|2022-04-28 20:36:20|271.16|267.24|272.55|268.63|272.55|268.63|271.16|267.24|0
1651178190000|2022-04-28 20:36:30|273.11|269.19|272.27|268.35|273.11|269.19|272.27|268.35|0
1651178200000|2022-04-28 20:36:40|272.83|268.91|272.27|268.35|272.83|268.91|272.27|268.35|0
1651178210000|2022-04-28 20:36:50|272.18|268.26|271.99|268.07|272.83|268.91|271.99|268.07|0
1651178220000|2022-04-28 20:37:00|271.43|267.51|272.65|268.73|272.65|268.73|271.43|267.51|0
1651178230000|2022-04-28 20:37:10|272.27|268.35|271.71|267.79|272.27|268.35|271.53|267.61|0
1651178240000|2022-04-28 20:37:20|271.9|267.98|272.36|268.44|272.36|268.44|271.9|267.98|0
1651178250000|2022-04-28 20:37:30|272.46|268.54|272.92|269|273.11|269.19|272.46|268.54|0
1651178260000|2022-04-28 20:37:40|272.27|268.35|272.55|268.63|272.92|269|272.27|268.35|0
1651178270000|2022-04-28 20:37:50|272.74|268.82|272.92|269|273.02|269.1|272.74|268.82|0
1651178280000|2022-04-28 20:38:00|273.39|269.47|273.39|269.47|273.39|269.47|273.02|269.1|0
1651178290000|2022-04-28 20:38:10|273.85|269.93|275.07|271.15|275.07|271.15|273.85|269.93|0
1651178300000|2022-04-28 20:38:20|274.98|271.06|274.04|270.12|274.98|271.06|273.85|269.93|0
1651178310000|2022-04-28 20:38:30|273.2|269.28|273.76|269.84|274.14|270.22|273.2|269.28|0
1651178320000|2022-04-28 20:38:40|273.95|270.03|275.07|271.15|275.07|271.15|273.95|270.03|0
1651178330000|2022-04-28 20:38:50|274.89|270.97|273.39|269.47|274.89|270.97|273.39|269.47|0
1651178340000|2022-04-28 20:39:00|273.76|269.84|273.76|269.84|273.95|270.03|273.29|269.37|0
1651178350000|2022-04-28 20:39:10|273.48|269.56|272.83|268.91|273.48|269.56|272.83|268.91|0
1651178360000|2022-04-28 20:39:20|272.36|268.44|272.64|268.72|272.64|268.72|271.71|267.79|0
1651178370000|2022-04-28 20:39:30|272.46|268.54|273.76|269.84|273.76|269.84|272.46|268.54|0
1651178380000|2022-04-28 20:39:40|273.95|270.03|274.14|270.22|274.51|270.59|273.95|270.03|0
1651178390000|2022-04-28 20:39:50|273.95|270.03|274.32|270.4|274.32|270.4|273.95|270.03|0
1651178400000|2022-04-28 20:40:00|274.23|270.31|275.45|271.53|275.45|271.53|274.14|270.22|0
1651178410000|2022-04-28 20:40:10|275.07|271.15|274.79|270.87|275.07|271.15|274.79|270.87|0
1651178420000|2022-04-28 20:40:20|274.6|270.68|275.07|271.15|275.07|271.15|274.6|270.68|0
1651178430000|2022-04-28 20:40:30|275.72|271.8|276.01|272.09|276.01|272.09|275.72|271.8|0
1651178440000|2022-04-28 20:40:40|275.82|271.9|275.82|271.9|275.82|271.9|275.82|271.9|0
1651178450000|2022-04-28 20:40:50|276.57|272.65|276.57|272.65|276.57|272.65|276.47|272.55|0
1651178460000|2022-04-28 20:41:00|276.1|272.18|276.38|272.46|276.47|272.55|276.1|272.18|0
1651178470000|2022-04-28 20:41:10|276.2|272.28|276.38|272.46|276.38|272.46|275.91|271.99|0
1651178480000|2022-04-28 20:41:20|276.47|272.55|275.45|271.53|276.47|272.55|275.45|271.53|0
1651178490000|2022-04-28 20:41:30|275.26|271.34|274.7|270.78|275.35|271.43|274.7|270.78|0
1651178500000|2022-04-28 20:41:40|275.07|271.15|274.88|270.96|275.07|271.15|274.79|270.87|0
1651178510000|2022-04-28 20:41:50|275.07|271.15|274.32|270.4|275.07|271.15|274.32|270.4|0
1651178520000|2022-04-28 20:42:00|274.51|270.59|274.23|270.31|274.51|270.59|274.23|270.31|0
1651178530000|2022-04-28 20:42:10|274.41|270.49|274.88|270.96|274.88|270.96|274.23|270.31|0
1651178540000|2022-04-28 20:42:20|274.7|270.78|273.85|269.93|274.7|270.78|273.85|269.93|0
1651178550000|2022-04-28 20:42:30|274.32|270.4|273.66|269.74|274.51|270.59|273.66|269.74|0
1651178560000|2022-04-28 20:42:40|273.85|269.93|273.95|270.03|274.04|270.12|273.76|269.84|0
1651178570000|2022-04-28 20:42:50|274.04|270.12|274.14|270.22|274.23|270.31|274.04|270.12|0
1651178580000|2022-04-28 20:43:00|274.41|270.49|275.45|271.53|276.01|272.09|274.41|270.49|0
1651178590000|2022-04-28 20:43:10|275.26|271.34|275.72|271.8|275.72|271.8|275.26|271.34|0
1651178600000|2022-04-28 20:43:20|275.07|271.15|274.97|271.05|275.16|271.24|274.97|271.05|0
1651178610000|2022-04-28 20:43:30|275.07|271.15|275.26|271.34|275.72|271.8|275.07|271.15|0
1651178620000|2022-04-28 20:43:40|275.16|271.24|274.63|270.71|275.16|271.24|274.16|270.24|0
1651178630000|2022-04-28 20:43:50|274.44|270.52|274.26|270.34|274.82|270.9|274.26|270.34|0
1651178640000|2022-04-28 20:44:00|274.35|270.43|274.26|270.34|274.63|270.71|274.26|270.34|0
1651178660000|2022-04-28 20:44:20|273.69|269.77|274.26|270.34|274.26|270.34|273.69|269.77|0
1651178670000|2022-04-28 20:44:30|274.16|270.24|274.26|270.34|274.35|270.43|274.16|270.24|0
1651178680000|2022-04-28 20:44:40|273.88|269.96|273.97|270.05|273.97|270.05|273.88|269.96|0
1651178690000|2022-04-28 20:44:50|274.26|270.34|273.22|269.3|274.26|270.34|272.28|268.36|0
1651178700000|2022-04-28 20:45:00|273.5|269.58|274.16|270.24|274.16|270.24|273.5|269.58|0
1651178710000|2022-04-28 20:45:10|274.44|270.52|274.35|270.43|274.63|270.71|274.35|270.43|0
1651178720000|2022-04-28 20:45:20|274.44|270.52|274.63|270.71|274.63|270.71|274.07|270.15|0
1651178730000|2022-04-28 20:45:30|274.07|270.15|274.07|270.15|274.16|270.24|273.78|269.86|0
1651178740000|2022-04-28 20:45:40|273.88|269.96|273.88|269.96|274.35|270.43|273.88|269.96|0
1651178750000|2022-04-28 20:45:50|273.78|269.86|273.59|269.67|273.78|269.86|273.59|269.67|0
1651178760000|2022-04-28 20:46:00|273.5|269.58|273.69|269.77|273.69|269.77|273.32|269.4|0
1651178770000|2022-04-28 20:46:10|273.5|269.58|273.69|269.77|273.78|269.86|273.5|269.58|0
1651178780000|2022-04-28 20:46:20|274.07|270.15|274.16|270.24|274.25|270.33|274.07|270.15|0
1651178790000|2022-04-28 20:46:30|274.53|270.61|275.1|271.18|275.1|271.18|274.53|270.61|0
1651178800000|2022-04-28 20:46:40|276.42|272.5|276.51|272.59|276.98|273.06|276.42|272.5|0
1651178810000|2022-04-28 20:46:50|276.98|273.06|277.08|273.16|277.17|273.25|276.98|273.06|0
1651178820000|2022-04-28 20:47:00|277.74|273.82|279.25|275.33|279.25|275.33|277.74|273.82|0
1651178830000|2022-04-28 20:47:10|280.01|276.09|278.97|275.05|280.01|276.09|278.78|274.86|0
1651178840000|2022-04-28 20:47:20|278.87|274.95|279.73|275.81|280.11|276.19|278.87|274.95|0
1651178850000|2022-04-28 20:47:30|279.54|275.62|279.82|275.9|280.11|276.19|279.54|275.62|0
1651178860000|2022-04-28 20:47:40|280.2|276.28|280.96|277.04|280.96|277.04|280.2|276.28|0
1651178870000|2022-04-28 20:47:50|280.49|276.57|280.68|276.76|280.68|276.76|280.39|276.47|0
1651178880000|2022-04-28 20:48:00|280.87|276.95|280.96|277.04|280.96|277.04|280.39|276.47|0
1651178890000|2022-04-28 20:48:10|281.53|277.61|282.58|278.66|282.67|278.75|281.53|277.61|0
1651178900000|2022-04-28 20:48:20|282.39|278.47|282.29|278.37|282.39|278.47|282.29|278.37|0
1651178910000|2022-04-28 20:48:30|282.39|278.47|281.82|277.9|282.39|278.47|281.63|277.71|0
1651178920000|2022-04-28 20:48:40|282.01|278.09|282.77|278.85|282.77|278.85|282.01|278.09|0
1651178930000|2022-04-28 20:48:50|282.39|278.47|282.1|278.18|282.39|278.47|282.1|278.18|0
1651178940000|2022-04-28 20:49:00|282.2|278.28|283.24|279.32|283.24|279.32|282.2|278.28|0
1651178950000|2022-04-28 20:49:10|284.39|280.47|284.11|280.19|284.68|280.76|284.11|280.19|0
1651178960000|2022-04-28 20:49:20|283.82|279.9|284.3|280.38|284.3|280.38|283.82|279.9|0
1651178970000|2022-04-28 20:49:30|284.2|280.28|284.3|280.38|284.49|280.57|284.01|280.09|0
1651178980000|2022-04-28 20:49:40|284.49|280.57|283.63|279.71|284.49|280.57|283.63|279.71|0
1651178990000|2022-04-28 20:49:50|283.73|279.81|284.3|280.38|284.3|280.38|283.73|279.81|0
1651179000000|2022-04-28 20:50:00|284.2|280.28|284.58|280.66|284.58|280.66|284.2|280.28|0
1651179010000|2022-04-28 20:50:10|284.3|280.38|284.49|280.57|284.96|281.04|284.3|280.38|0
1651179020000|2022-04-28 20:50:20|284.11|280.19|283.63|279.71|284.11|280.19|283.63|279.71|0
1651179030000|2022-04-28 20:50:30|283.73|279.81|284.3|280.38|284.3|280.38|283.73|279.81|0
1651179040000|2022-04-28 20:50:40|284.58|280.66|283.92|280|284.58|280.66|283.92|280|0
1651179050000|2022-04-28 20:50:50|284.49|280.57|284.01|280.09|284.49|280.57|283.92|280|0
1651179060000|2022-04-28 20:51:00|283.82|279.9|283.63|279.71|283.82|279.9|283.63|279.71|0
1651179070000|2022-04-28 20:51:10|283.43|279.51|284.11|280.19|284.3|280.38|283.43|279.51|0
1651179080000|2022-04-28 20:51:20|284.01|280.09|283.72|279.8|284.11|280.19|283.72|279.8|0
1651179090000|2022-04-28 20:51:30|284.39|280.47|284.39|280.47|284.39|280.47|284.2|280.28|0
1651179100000|2022-04-28 20:51:40|283.63|279.71|283.35|279.99|283.63|279.99|283.35|279.51|0
1651179110000|2022-04-28 20:51:50|283.26|280.46|283.36|280.56|283.45|280.65|283.26|280.46|0
1651179120000|2022-04-28 20:52:00|283.45|280.65|282.49|279.69|283.74|280.94|282.49|279.69|0
1651179130000|2022-04-28 20:52:10|282.3|279.5|282.87|280.07|282.97|280.17|282.3|279.5|0
1651179140000|2022-04-28 20:52:20|282.78|279.98|282.97|280.17|282.97|280.17|282.78|279.98|0
1651179150000|2022-04-28 20:52:30|282.78|279.98|283.06|280.26|283.16|280.36|282.78|279.98|0
1651179160000|2022-04-28 20:52:40|283.26|280.46|284.02|281.22|284.02|281.22|283.26|280.46|0
1651179170000|2022-04-28 20:52:50|283.64|280.84|283.64|280.84|283.74|280.94|283.55|280.75|0
1651179180000|2022-04-28 20:53:00|283.74|280.94|283.93|281.13|283.93|281.13|283.64|280.84|0
1651179190000|2022-04-28 20:53:10|283.64|280.84|283.26|280.46|283.74|280.94|282.97|280.17|0
1651179200000|2022-04-28 20:53:20|283.06|280.26|283.25|280.45|283.25|280.45|283.06|280.26|0
1651179210000|2022-04-28 20:53:30|283.16|280.36|283.06|280.26|283.16|280.36|282.68|279.88|0
1651179220000|2022-04-28 20:53:40|283.16|280.36|282.11|279.31|283.16|280.36|282.11|279.31|0
1651179230000|2022-04-28 20:53:50|282.21|279.41|282.11|279.31|282.21|279.41|281.54|278.74|0
1651179240000|2022-04-28 20:54:00|282.3|279.5|282.59|279.79|282.59|279.79|282.3|279.5|0
1651179250000|2022-04-28 20:54:10|282.49|279.69|282.3|279.5|282.49|279.69|282.3|279.5|0
1651179260000|2022-04-28 20:54:20|282.78|279.98|282.11|279.31|282.78|279.98|282.02|279.22|0
1651179270000|2022-04-28 20:54:30|281.92|279.12|281.16|278.36|281.92|279.12|281.16|278.36|0
1651179280000|2022-04-28 20:54:40|280.87|278.07|281.64|278.84|281.64|278.84|280.87|278.07|0
1651179290000|2022-04-28 20:54:50|281.54|278.74|281.25|278.45|281.54|278.74|281.25|278.45|0
1651179300000|2022-04-28 20:55:00|281.64|278.84|281.73|278.93|281.83|279.03|281.54|278.74|0
1651179310000|2022-04-28 20:55:10|281.35|278.55|280.97|278.17|281.45|278.65|280.58|277.78|0
1651179320000|2022-04-28 20:55:20|280.87|278.07|280.58|277.78|280.87|278.07|280.58|277.78|0
1651179330000|2022-04-28 20:55:30|280.49|277.69|280.58|277.78|280.87|278.07|280.39|277.59|0
1651179340000|2022-04-28 20:55:40|280.87|278.07|280.58|277.78|280.87|278.07|280.39|277.59|0
1651179350000|2022-04-28 20:55:50|280.11|277.31|280.11|277.31|280.11|277.31|280.01|277.21|0
1651179360000|2022-04-28 20:56:00|280.2|277.4|280.3|277.5|280.3|277.5|280.11|277.31|0
1651179370000|2022-04-28 20:56:10|280.11|277.31|278.78|275.98|280.2|277.4|278.31|275.51|0
1651179380000|2022-04-28 20:56:20|278.87|276.07|279.06|276.26|279.06|276.26|278.69|275.89|0
1651179390000|2022-04-28 20:56:30|279.25|276.45|279.16|276.36|279.25|276.45|279.16|276.36|0
1651179400000|2022-04-28 20:56:40|279.35|276.55|279.06|276.26|279.54|276.74|278.97|276.17|0
1651179410000|2022-04-28 20:56:50|279.35|276.55|279.54|276.74|279.54|276.74|279.35|276.55|0
1651179420000|2022-04-28 20:57:00|279.44|276.64|279.92|277.12|279.92|277.12|279.44|276.64|0
1651179430000|2022-04-28 20:57:10|280.01|277.21|280.01|277.21|280.2|277.4|280.01|277.21|0
1651179440000|2022-04-28 20:57:20|279.92|277.12|281.82|279.02|281.82|279.02|279.06|276.26|0
1651179450000|2022-04-28 20:57:30|282.49|279.69|281.34|278.54|282.49|279.69|281.34|278.54|0
1651179460000|2022-04-28 20:57:40|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1651179470000|2022-04-28 20:57:50|281.63|278.83|281.53|278.73|281.82|279.02|281.53|278.73|0
1651179480000|2022-04-28 20:58:00|281.44|278.64|281.92|279.12|281.92|279.12|281.44|278.64|0
1651179490000|2022-04-28 20:58:10|282.11|279.31|282.01|279.21|282.11|279.31|282.01|279.21|0
1651179500000|2022-04-28 20:58:20|281.92|279.12|281.73|278.93|281.92|279.12|281.73|278.93|0
1651179510000|2022-04-28 20:58:30|281.82|279.02|281.82|279.02|281.82|279.02|281.82|279.02|0
1651179520000|2022-04-28 20:58:40|281.72|278.92|281.92|279.12|282.01|279.21|281.72|278.92|0
1651179530000|2022-04-28 20:58:50|281.82|279.02|283.06|280.26|283.06|280.26|281.82|279.02|0
1651179540000|2022-04-28 20:59:00|283.25|280.45|282.49|279.69|283.25|280.45|281.92|279.12|0
1651179550000|2022-04-28 20:59:10|282.11|279.31|282.01|279.21|282.2|279.4|282.01|279.21|0
1651179560000|2022-04-28 20:59:20|281.82|279.02|282.01|279.21|282.01|279.21|281.82|279.02|0
1651179570000|2022-04-28 20:59:30|281.72|278.92|281.91|279.11|282.01|279.21|281.72|278.92|0
1651179580000|2022-04-28 20:59:40|281.82|279.02|282.11|279.31|282.11|279.31|281.82|279.02|0
1651179590000|2022-04-28 20:59:50|282.01|279.21|282.01|279.21|282.01|279.21|282.01|279.21|0
1651179600000|2022-04-28 21:00:00|282.35|279.55|282.35|279.55|282.35|279.55|282.35|279.55|0
1651179610000|2022-04-28 21:00:10|282.62|279.82|282.62|279.82|282.62|279.82|282.62|279.82|0
1651179620000|2022-04-28 21:00:20|282.77|279.97|282.77|279.97|282.77|279.97|282.77|279.97|0
1651179630000|2022-04-28 21:00:30|282.62|279.82|282.79|279.99|282.79|279.99|282.62|279.82|0
1651179640000|2022-04-28 21:00:40|282.82|280.02|281.65|278.85|282.82|280.02|281.37|278.57|0
1651179650000|2022-04-28 21:00:50|281.59|278.79|281.59|278.79|281.59|278.79|281.59|278.79|0
1651179660000|2022-04-28 21:01:00|280.27|277.47|281.07|278.27|281.65|278.85|280.27|277.47|0
1651179670000|2022-04-28 21:01:10|281.01|278.21|281.65|278.85|281.65|278.85|281.01|278.21|0
1651179680000|2022-04-28 21:01:20|281.24|278.44|281.24|278.44|281.24|278.44|281.24|278.44|0
1651179700000|2022-04-28 21:01:40|281.15|278.35|281.24|278.44|281.24|278.44|281.15|278.35|0
1651179710000|2022-04-28 21:01:50|281.29|278.49|281.29|278.49|281.29|278.49|281.29|278.49|0
1651179720000|2022-04-28 21:02:00|281.65|278.85|281.65|278.85|281.65|278.85|281.65|278.85|0
1651179740000|2022-04-28 21:02:20|281.79|278.99|281.79|278.99|281.79|278.99|281.79|278.99|0
1651179750000|2022-04-28 21:02:30|282.49|279.69|282.65|279.85|282.71|279.91|282.49|279.69|0
1651179760000|2022-04-28 21:02:40|282.62|279.82|282.62|279.82|282.62|279.82|282.62|279.82|0
1651179790000|2022-04-28 21:03:10|282.74|279.94|283.42|280.62|283.42|280.62|282.74|279.94|0
1651179800000|2022-04-28 21:03:20|283.32|280.52|283.93|281.13|283.93|281.13|283.32|280.52|0
1651179810000|2022-04-28 21:03:30|283.96|281.16|283.59|280.79|283.96|281.16|283.59|280.79|0
1651179820000|2022-04-28 21:03:40|283.45|280.65|283.57|280.77|283.57|280.77|283.45|280.65|0
1651179840000|2022-04-28 21:04:00|283.4|280.6|283.57|280.77|283.57|280.77|283.4|280.6|0
1651179850000|2022-04-28 21:04:10|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1651179860000|2022-04-28 21:04:20|283.87|281.07|284.15|281.35|284.15|281.35|283.79|280.99|0
1651179870000|2022-04-28 21:04:30|284.21|281.41|284.15|281.35|284.21|281.41|284.15|281.35|0
1651179880000|2022-04-28 21:04:40|284.85|282.05|284.99|282.19|284.99|282.19|284.85|282.05|0
1651179890000|2022-04-28 21:04:50|285.13|282.33|284.26|281.46|285.13|282.33|284.26|281.46|0
1651179900000|2022-04-28 21:05:00|284.3|281.5|284.43|281.63|284.43|281.63|284.15|281.35|0
1651179910000|2022-04-28 21:05:10|284.4|281.6|284.32|281.52|284.4|281.6|284.3|281.5|0
1651179940000|2022-04-28 21:05:40|284.21|281.41|284.4|281.6|284.4|281.6|284.04|281.24|0
1651179950000|2022-04-28 21:05:50|284.46|281.66|284.46|281.66|284.46|281.66|284.46|281.66|0
1651179960000|2022-04-28 21:06:00|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1651179970000|2022-04-28 21:06:10|284.94|282.14|285.08|282.28|285.08|282.28|284.94|282.14|0
1651179990000|2022-04-28 21:06:30|285.13|282.33|284.96|282.16|285.13|282.33|284.96|282.16|0
1651180000000|2022-04-28 21:06:40|284.99|282.19|284.99|282.19|284.99|282.19|284.99|282.19|0
1651180010000|2022-04-28 21:06:50|285.15|282.35|285.21|282.41|285.21|282.41|285.15|282.35|0
1651180020000|2022-04-28 21:07:00|285.15|282.35|285.21|282.41|285.21|282.41|285.15|282.35|0
1651180030000|2022-04-28 21:07:10|285.32|282.52|286.08|283.28|286.08|283.28|285.32|282.52|0
1651180040000|2022-04-28 21:07:20|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1651180050000|2022-04-28 21:07:30|286.39|283.59|286.92|284.12|286.92|284.12|286.39|283.59|0
1651180060000|2022-04-28 21:07:40|286.39|283.59|287.16|284.36|287.16|284.36|286.39|283.59|0
1651180070000|2022-04-28 21:07:50|287.15|284.35|286.75|283.95|287.16|284.36|286.75|283.95|0
1651180080000|2022-04-28 21:08:00|286.39|283.59|287.06|284.26|287.06|284.26|286.27|283.47|0
1651180090000|2022-04-28 21:08:10|287.09|284.29|286.16|283.36|287.09|284.29|286.16|283.36|0
1651180100000|2022-04-28 21:08:20|286.19|283.39|286.27|283.47|286.27|283.47|286.19|283.39|0
1651180120000|2022-04-28 21:08:40|286.39|283.59|286.42|283.62|286.42|283.62|286.39|283.59|0
1651180130000|2022-04-28 21:08:50|286.13|283.33|286.13|283.33|286.13|283.33|286.13|283.33|0
1651180140000|2022-04-28 21:09:00|286.33|283.53|286.13|283.33|286.33|283.53|286.13|283.33|0
1651180150000|2022-04-28 21:09:10|286.36|283.56|286.61|283.81|286.61|283.81|286.36|283.56|0
1651180160000|2022-04-28 21:09:20|287.15|284.35|286.81|284.01|287.15|284.35|286.81|284.01|0
1651180170000|2022-04-28 21:09:30|286.42|283.62|286.81|284.01|286.81|284.01|286.42|283.62|0
1651180190000|2022-04-28 21:09:50|286.66|283.86|286.59|283.79|286.66|283.86|286.59|283.79|0
1651180200000|2022-04-28 21:10:00|286.61|283.81|286.55|283.75|286.61|283.81|286.55|283.75|0
1651180210000|2022-04-28 21:10:10|286.52|283.72|286.5|283.7|286.52|283.72|286.5|283.7|0
1651180220000|2022-04-28 21:10:20|286.47|283.67|286.33|283.53|286.47|283.67|286.33|283.53|0
1651180230000|2022-04-28 21:10:30|286.3|283.5|286.13|283.33|286.3|283.5|286.13|283.33|0
1651180240000|2022-04-28 21:10:40|285.91|283.11|284.85|282.05|285.94|283.14|284.85|282.05|0
1651180250000|2022-04-28 21:10:50|284.79|281.99|284.99|282.19|284.99|282.19|284.77|281.97|0
1651180260000|2022-04-28 21:11:00|284.9|282.1|285.07|282.27|285.07|282.27|284.9|282.1|0
1651180270000|2022-04-28 21:11:10|284.9|282.1|285.4|282.6|285.4|282.6|284.9|282.1|0
1651180280000|2022-04-28 21:11:20|285.49|282.69|285.62|282.82|285.62|282.82|285.49|282.69|0
1651180290000|2022-04-28 21:11:30|285.52|282.72|286.5|283.7|286.5|283.7|285.52|282.72|0
1651180300000|2022-04-28 21:11:40|286.47|283.67|287.08|284.28|287.08|284.28|286.47|283.67|0
1651180310000|2022-04-28 21:11:50|286.78|283.98|287.92|285.12|287.92|285.12|286.78|283.98|0
1651180320000|2022-04-28 21:12:00|287.73|284.93|287.7|284.9|287.73|284.93|287.7|284.9|0
1651180330000|2022-04-28 21:12:10|287.75|284.95|287.84|285.04|287.84|285.04|287.75|284.95|0
1651180340000|2022-04-28 21:12:20|288.06|285.26|287.7|284.9|288.12|285.32|287.7|284.9|0
1651180350000|2022-04-28 21:12:30|287.19|284.39|287.84|285.04|287.84|285.04|287.19|284.39|0
1651180360000|2022-04-28 21:12:40|287.82|285.02|287.78|284.98|287.84|285.04|287.78|284.98|0
1651180370000|2022-04-28 21:12:50|287.98|285.18|287.98|285.18|287.98|285.18|287.89|285.09|0
1651180380000|2022-04-28 21:13:00|288.06|285.26|288.12|285.32|288.12|285.32|288.06|285.26|0
1651180390000|2022-04-28 21:13:10|288.54|285.74|288.6|285.8|288.65|285.85|288.54|285.74|0
1651180400000|2022-04-28 21:13:20|288.46|285.66|288.49|285.69|288.49|285.69|288.46|285.66|0
1651180410000|2022-04-28 21:13:30|288.46|285.66|288.21|285.41|288.46|285.66|288.21|285.41|0
1651180420000|2022-04-28 21:13:40|288.6|285.8|288.09|285.29|288.6|285.8|288.06|285.26|0
1651180430000|2022-04-28 21:13:50|288.12|285.32|288.15|285.35|288.15|285.35|288.09|285.29|0
1651180440000|2022-04-28 21:14:00|288.29|285.49|288.57|285.77|288.57|285.77|288.15|285.35|0
1651180450000|2022-04-28 21:14:10|288.96|286.16|289.13|286.33|289.13|286.33|288.96|286.16|0
1651180460000|2022-04-28 21:14:20|289.61|286.81|290.4|287.6|290.4|287.6|289.61|286.81|0
1651180480000|2022-04-28 21:14:40|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1651180490000|2022-04-28 21:14:50|290.59|287.79|290.68|287.88|290.68|287.88|290.59|287.79|0
1651180500000|2022-04-28 21:15:00|290.59|287.79|290.85|288.05|290.85|288.05|290.59|287.79|0
1651180510000|2022-04-28 21:15:10|290.59|287.79|290.88|288.08|290.88|288.08|290.54|287.74|0
1651180520000|2022-04-28 21:15:20|290.85|288.05|290.82|288.02|290.85|288.05|290.82|288.02|0
1651180530000|2022-04-28 21:15:30|290.59|287.79|290.79|287.99|290.85|288.05|290.59|287.79|0
1651180540000|2022-04-28 21:15:40|290.62|287.82|290.54|287.74|290.62|287.82|290.54|287.74|0
1651180550000|2022-04-28 21:15:50|290.57|287.77|290|287.2|290.57|287.77|290|287.2|0
1651180560000|2022-04-28 21:16:00|290.03|287.23|290.03|287.23|290.03|287.23|290|287.2|0
1651180570000|2022-04-28 21:16:10|290|287.2|290.09|287.29|290.09|287.29|290|287.2|0
1651180580000|2022-04-28 21:16:20|290.37|287.57|290.51|287.71|290.54|287.74|290.37|287.57|0
1651180590000|2022-04-28 21:16:30|290.23|287.43|290.26|287.46|290.26|287.46|290.23|287.43|0
1651180600000|2022-04-28 21:16:40|290.28|287.48|290.26|287.46|291.13|288.33|290.26|287.46|0
1651180610000|2022-04-28 21:16:50|290.91|288.11|290|287.2|290.91|288.11|289.58|286.78|0
1651180620000|2022-04-28 21:17:00|289.97|287.17|289.86|287.06|289.97|287.17|289.86|287.06|0
1651180630000|2022-04-28 21:17:10|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1651180640000|2022-04-28 21:17:20|289.83|287.03|289.83|287.03|289.83|287.03|289.83|287.03|0
1651180650000|2022-04-28 21:17:30|289.72|286.92|290.85|288.05|290.91|288.11|289.72|286.92|0
1651180660000|2022-04-28 21:17:40|291.02|288.22|291.05|288.25|291.05|288.25|290.91|288.11|0
1651180670000|2022-04-28 21:17:50|290.96|288.16|291.18|288.38|291.38|288.58|290.96|288.16|0
1651180680000|2022-04-28 21:18:00|291.21|288.41|291.47|288.67|291.47|288.67|291.08|288.28|0
1651180690000|2022-04-28 21:18:10|291.18|288.38|291.02|288.22|291.18|288.38|291.02|288.22|0
1651180700000|2022-04-28 21:18:20|290.74|287.94|290.74|287.94|290.74|287.94|290.74|287.94|0
1651180710000|2022-04-28 21:18:30|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1651180720000|2022-04-28 21:18:40|291.5|288.7|291.72|288.92|291.72|288.92|291.5|288.7|0
1651180750000|2022-04-28 21:19:10|291.74|288.94|291.74|288.94|291.74|288.94|291.74|288.94|0
1651180770000|2022-04-28 21:19:30|290.93|288.13|291.05|288.25|291.08|288.28|290.93|288.13|0
1651180780000|2022-04-28 21:19:40|291.02|288.22|290.96|288.16|291.02|288.22|290.96|288.16|0
1651180790000|2022-04-28 21:19:50|291.21|288.41|291.21|288.41|291.21|288.41|291.18|288.38|0
1651180800000|2022-04-28 21:20:00|290.96|288.16|291.08|288.28|291.86|289.06|290.96|288.16|0
1651180810000|2022-04-28 21:20:10|291.21|288.41|290.79|287.99|291.21|288.41|290.79|287.99|0
1651180820000|2022-04-28 21:20:20|291.72|288.92|290.91|288.11|291.72|288.92|290.91|288.11|0
1651180830000|2022-04-28 21:20:30|290.93|288.13|290.93|288.13|290.93|288.13|290.93|288.13|0
1651180860000|2022-04-28 21:21:00|291.26|288.46|291.26|288.46|291.26|288.46|291.26|288.46|0
1651180880000|2022-04-28 21:21:20|291.29|288.49|291.32|288.52|291.32|288.52|291.29|288.49|0
1651180890000|2022-04-28 21:21:30|291.49|288.69|291.49|288.69|291.49|288.69|291.49|288.69|0
1651180900000|2022-04-28 21:21:40|291.52|288.72|291.6|288.8|291.6|288.8|291.08|288.28|0
1651180910000|2022-04-28 21:21:50|291.72|288.92|292.94|290.14|292.94|290.14|291.72|288.92|0
1651180920000|2022-04-28 21:22:00|292.68|289.88|294.1|291.3|294.1|291.3|292.68|289.88|0
1651180930000|2022-04-28 21:22:10|293.92|291.12|296.25|293.45|296.25|293.45|293.24|290.44|0
1651180940000|2022-04-28 21:22:20|296.34|293.54|296.36|293.56|296.36|293.56|296|293.2|0
1651180950000|2022-04-28 21:22:30|295.97|293.17|296.11|293.31|296.11|293.31|295.82|293.02|0
1651180960000|2022-04-28 21:22:40|298.88|296.08|301.39|298.59|301.51|298.71|298.62|295.82|0
1651180970000|2022-04-28 21:22:50|299.38|296.58|299.38|296.58|299.38|296.58|298.59|295.79|0
1651180980000|2022-04-28 21:23:00|297.68|294.88|298.76|295.96|298.76|295.96|297.11|294.31|0
1651180990000|2022-04-28 21:23:10|299.64|296.84|300.56|297.76|300.56|297.76|298.56|295.76|0
1651181000000|2022-04-28 21:23:20|299.64|296.84|298.96|296.16|299.64|296.84|298.27|295.47|0
1651181010000|2022-04-28 21:23:30|299.08|296.28|298.96|296.16|299.08|296.28|298.96|296.16|0
1651181020000|2022-04-28 21:23:40|298.39|295.59|299.35|296.55|299.59|296.79|298.39|295.59|0
1651181030000|2022-04-28 21:23:50|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1651181040000|2022-04-28 21:24:00|299.76|296.96|299.19|296.39|299.76|296.96|299.19|296.39|0
1651181050000|2022-04-28 21:24:10|298.51|295.71|299.33|296.53|299.33|296.53|298.51|295.71|0
1651181060000|2022-04-28 21:24:20|299.1|296.3|299.1|296.3|299.1|296.3|299.1|296.3|0
1651181070000|2022-04-28 21:24:30|299.05|296.25|299.05|296.25|299.05|296.25|298.53|295.73|0
1651181080000|2022-04-28 21:24:40|298.96|296.16|299.05|296.25|299.05|296.25|298.96|296.16|0
1651181090000|2022-04-28 21:24:50|298.91|296.11|298.91|296.11|298.91|296.11|298.91|296.11|0
1651181100000|2022-04-28 21:25:00|298.87|296.07|299.05|296.25|299.05|296.25|298.87|296.07|0
1651181110000|2022-04-28 21:25:10|299.27|296.47|299.38|296.58|299.38|296.58|299.27|296.47|0
1651181120000|2022-04-28 21:25:20|299.25|296.45|298.96|296.16|299.9|297.1|298.96|296.16|0
1651181130000|2022-04-28 21:25:30|297.36|294.56|298.36|295.56|298.36|295.56|297.36|294.56|0
1651181140000|2022-04-28 21:25:40|298.68|295.88|298.39|295.59|298.68|295.88|298.39|295.59|0
1651181150000|2022-04-28 21:25:50|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1651181160000|2022-04-28 21:26:00|298.39|295.59|298.39|295.59|298.56|295.76|298.39|295.59|0
1651181170000|2022-04-28 21:26:10|298.1|295.3|297.42|294.62|298.1|295.3|297.42|294.62|0
1651181180000|2022-04-28 21:26:20|297.96|295.16|298.39|295.59|298.39|295.59|297.82|295.02|0
1651181190000|2022-04-28 21:26:30|298.68|295.88|298.82|296.02|298.82|296.02|298.68|295.88|0
1651181200000|2022-04-28 21:26:40|298.96|296.16|299.22|296.42|299.22|296.42|298.68|295.88|0
1651181210000|2022-04-28 21:26:50|298.93|296.13|299.3|296.5|299.3|296.5|298.93|296.13|0
1651181220000|2022-04-28 21:27:00|299.55|296.75|299.16|296.36|299.55|296.75|299.13|296.33|0
1651181230000|2022-04-28 21:27:10|299.27|296.47|299.25|296.45|299.27|296.47|299.19|296.39|0
1651181240000|2022-04-28 21:27:20|299.16|296.36|298.39|295.59|299.16|296.36|298.39|295.59|0
1651181250000|2022-04-28 21:27:30|298.1|295.3|296.96|294.16|298.1|295.3|296.96|294.16|0
1651181260000|2022-04-28 21:27:40|296.99|294.19|296.42|293.62|296.99|294.19|296.19|293.39|0
1651181270000|2022-04-28 21:27:50|297.08|294.28|296.36|293.56|297.08|294.28|296.36|293.56|0
1651181280000|2022-04-28 21:28:00|296.34|293.54|296.31|293.51|296.82|294.02|296.31|293.51|0
1651181290000|2022-04-28 21:28:10|296.22|293.42|295.85|293.05|296.22|293.42|295.85|293.05|0
1651181300000|2022-04-28 21:28:20|295.22|292.42|296.25|293.45|296.34|293.54|295.22|292.42|0
1651181310000|2022-04-28 21:28:30|296.65|293.85|296.62|293.82|296.65|293.85|296.62|293.82|0
1651181320000|2022-04-28 21:28:40|296.7|293.9|296.62|293.82|296.7|293.9|295.85|293.05|0
1651181330000|2022-04-28 21:28:50|297.08|294.28|296.77|293.97|297.08|294.28|295.88|293.08|0
1651181340000|2022-04-28 21:29:00|296.19|293.39|297.05|294.25|297.05|294.25|296.19|293.39|0
1651181350000|2022-04-28 21:29:10|296.96|294.16|297.33|294.53|297.33|294.53|296.96|294.16|0
1651181360000|2022-04-28 21:29:20|297.1|294.3|297.19|294.39|297.19|294.39|297.1|294.3|0
1651181370000|2022-04-28 21:29:30|297.27|294.47|297.13|294.33|297.27|294.47|297.13|294.33|0
1651181380000|2022-04-28 21:29:40|297.56|294.76|297.84|295.04|297.84|295.04|297.55|294.75|0
1651181390000|2022-04-28 21:29:50|296.68|293.88|296.7|293.9|296.7|293.9|296.68|293.88|0
1651181400000|2022-04-28 21:30:00|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1651181410000|2022-04-28 21:30:10|296.34|293.54|296.76|293.96|296.76|293.96|296.34|293.54|0
1651181420000|2022-04-28 21:30:20|296.39|293.59|296.25|293.45|296.39|293.59|296.25|293.45|0
1651181430000|2022-04-28 21:30:30|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1651181440000|2022-04-28 21:30:40|296.39|293.59|296.48|293.68|296.48|293.68|296.39|293.59|0
1651181450000|2022-04-28 21:30:50|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1651181460000|2022-04-28 21:31:00|296.3|293.5|296.33|293.53|296.33|293.53|296.3|293.5|0
1651181470000|2022-04-28 21:31:10|296.36|293.56|296.27|293.47|296.39|293.59|296.27|293.47|0
1651181480000|2022-04-28 21:31:20|296.42|293.62|296.68|293.88|296.68|293.88|296.42|293.62|0
1651181490000|2022-04-28 21:31:30|296.59|293.79|296.37|293.57|296.68|293.88|296.37|293.57|0
1651181500000|2022-04-28 21:31:40|296.28|293.48|296.3|293.5|296.3|293.5|296.28|293.48|0
1651181510000|2022-04-28 21:31:50|297.19|294.39|296.79|293.99|297.19|294.39|296.79|293.99|0
1651181520000|2022-04-28 21:32:00|296.9|294.1|296.97|294.17|296.97|294.17|296.75|293.95|0
1651181530000|2022-04-28 21:32:10|297|294.2|298.03|295.23|298.03|295.23|297|294.2|0
1651181540000|2022-04-28 21:32:20|297.74|294.94|296.58|293.78|297.74|294.94|296.58|293.78|0
1651181550000|2022-04-28 21:32:30|297.55|294.75|297.29|294.49|297.55|294.75|297.29|294.49|0
1651181560000|2022-04-28 21:32:40|297.31|294.51|297.2|294.4|297.31|294.51|297.17|294.37|0
1651181580000|2022-04-28 21:33:00|297.26|294.46|297.37|294.57|297.37|294.57|297.14|294.34|0
1651181590000|2022-04-28 21:33:10|297.14|294.34|297.43|294.63|297.43|294.63|297.14|294.34|0
1651181600000|2022-04-28 21:33:20|297.26|294.46|297.26|294.46|297.26|294.46|297.26|294.46|0
1651181610000|2022-04-28 21:33:30|297.08|294.28|297.08|294.28|297.08|294.28|297.08|294.28|0
1651181620000|2022-04-28 21:33:40|297.37|294.57|297.37|294.57|297.37|294.57|297.37|294.57|0
1651181630000|2022-04-28 21:33:50|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1651181650000|2022-04-28 21:34:10|297.37|294.57|297.37|294.57|297.37|294.57|297.37|294.57|0
1651181660000|2022-04-28 21:34:20|297.34|294.54|297.14|294.34|297.34|294.54|297.11|294.31|0
1651181670000|2022-04-28 21:34:30|297.06|294.26|297.6|294.8|297.6|294.8|297.06|294.26|0
1651181680000|2022-04-28 21:34:40|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1651181690000|2022-04-28 21:34:50|297.03|294.23|296.82|294.02|297.03|294.23|296.82|294.02|0
1651181700000|2022-04-28 21:35:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1651181720000|2022-04-28 21:35:20|296.74|293.94|296.74|293.94|296.97|294.17|296.74|293.94|0
1651181730000|2022-04-28 21:35:30|296.97|294.17|297.54|294.74|297.54|294.74|296.97|294.17|0
1651181740000|2022-04-28 21:35:40|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1651181750000|2022-04-28 21:35:50|297.34|294.54|297.25|294.45|297.34|294.54|297.25|294.45|0
1651181760000|2022-04-28 21:36:00|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1651181770000|2022-04-28 21:36:10|297.03|294.23|297.14|294.34|297.17|294.37|297|294.2|0
1651181780000|2022-04-28 21:36:20|296.77|293.97|297.14|294.34|297.14|294.34|296.77|293.97|0
1651181790000|2022-04-28 21:36:30|297.2|294.4|297.25|294.45|297.25|294.45|297.11|294.31|0
1651181800000|2022-04-28 21:36:40|297.17|294.37|297.08|294.28|297.17|294.37|297.08|294.28|0
1651181810000|2022-04-28 21:36:50|297.06|294.26|297|294.2|297.06|294.26|297|294.2|0
1651181820000|2022-04-28 21:37:00|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1651181830000|2022-04-28 21:37:10|296.94|294.14|297.25|294.45|297.25|294.45|296.94|294.14|0
1651181840000|2022-04-28 21:37:20|297.37|294.57|297.37|294.57|297.37|294.57|297.37|294.57|0
1651181850000|2022-04-28 21:37:30|297.25|294.45|297.51|294.71|297.51|294.71|297.25|294.45|0
1651181860000|2022-04-28 21:37:40|298.11|295.31|298|295.2|298.11|295.31|298|295.2|0
1651181870000|2022-04-28 21:37:50|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1651181880000|2022-04-28 21:38:00|297.91|295.11|297.91|295.11|297.91|295.11|297.91|295.11|0
1651181890000|2022-04-28 21:38:10|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1651181900000|2022-04-28 21:38:20|297.68|294.88|297.54|294.74|297.68|294.88|297.54|294.74|0
1651181910000|2022-04-28 21:38:30|297.34|294.54|297.31|294.51|297.34|294.54|297.14|294.34|0
1651181920000|2022-04-28 21:38:40|297.14|294.34|297.06|294.26|297.14|294.34|297.06|294.26|0
1651181930000|2022-04-28 21:38:50|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1651181950000|2022-04-28 21:39:10|297.08|294.28|297.08|294.28|297.08|294.28|297.08|294.28|0
1651181960000|2022-04-28 21:39:20|297.23|294.43|297.14|294.34|297.23|294.43|297.14|294.34|0
1651181970000|2022-04-28 21:39:30|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1651181980000|2022-04-28 21:39:40|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1651181990000|2022-04-28 21:39:50|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1651182000000|2022-04-28 21:40:00|296.49|293.69|296.35|293.55|296.49|293.69|296.35|293.55|0
1651182010000|2022-04-28 21:40:10|296.2|293.4|295.54|292.74|296.2|293.4|295.54|292.74|0
1651182030000|2022-04-28 21:40:30|295.45|292.65|295.14|292.34|295.45|292.65|294.94|292.14|0
1651182040000|2022-04-28 21:40:40|295.2|292.4|295.2|292.4|295.2|292.4|295.17|292.37|0
1651182050000|2022-04-28 21:40:50|295.17|292.37|295.23|292.43|295.23|292.43|295.17|292.37|0
1651182060000|2022-04-28 21:41:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1651182070000|2022-04-28 21:41:10|295.14|292.34|295.17|292.37|295.17|292.37|295.14|292.34|0
1651182080000|2022-04-28 21:41:20|294.85|292.05|294.83|292.03|294.85|292.05|294.83|292.03|0
1651182090000|2022-04-28 21:41:30|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1651182100000|2022-04-28 21:41:40|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1651182110000|2022-04-28 21:41:50|293.98|291.18|293.98|291.18|294.23|291.43|293.98|291.18|0
1651182120000|2022-04-28 21:42:00|294.15|291.35|294.18|291.38|294.18|291.38|294.15|291.35|0
1651182130000|2022-04-28 21:42:10|294.15|291.35|294.63|291.83|294.63|291.83|294.15|291.35|0
1651182150000|2022-04-28 21:42:30|294.66|291.86|294.8|292|294.8|292|294.66|291.86|0
1651182160000|2022-04-28 21:42:40|294.83|292.03|295.31|292.51|295.31|292.51|294.83|292.03|0
1651182170000|2022-04-28 21:42:50|294.97|292.17|295.31|292.51|295.31|292.51|294.97|292.17|0
1651182180000|2022-04-28 21:43:00|295.45|292.65|295.57|292.77|295.57|292.77|295.45|292.65|0
1651182190000|2022-04-28 21:43:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1651182200000|2022-04-28 21:43:20|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1651182220000|2022-04-28 21:43:40|296.02|293.22|295.99|293.19|296.02|293.22|295.99|293.19|0
1651182230000|2022-04-28 21:43:50|295.88|293.08|296.05|293.25|296.05|293.25|295.88|293.08|0
1651182240000|2022-04-28 21:44:00|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1651182250000|2022-04-28 21:44:10|295.4|292.6|296.08|293.28|296.08|293.28|295.4|292.6|0
1651182260000|2022-04-28 21:44:20|296.23|293.43|296.05|293.25|296.4|293.6|296.05|293.25|0
1651182280000|2022-04-28 21:44:40|296.65|293.85|296.73|293.93|296.73|293.93|296.65|293.85|0
1651182300000|2022-04-28 21:45:00|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1651182320000|2022-04-28 21:45:20|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1651182330000|2022-04-28 21:45:30|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1651182340000|2022-04-28 21:45:40|296.76|293.96|296.73|293.93|296.76|293.96|296.73|293.93|0
1651182350000|2022-04-28 21:45:50|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1651182370000|2022-04-28 21:46:10|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1651182380000|2022-04-28 21:46:20|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1651182400000|2022-04-28 21:46:40|296.48|293.68|296.43|293.63|296.48|293.68|296.43|293.63|0
1651182440000|2022-04-28 21:47:20|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1651182460000|2022-04-28 21:47:40|296.11|293.31|295.91|293.11|296.11|293.31|295.91|293.11|0
1651182470000|2022-04-28 21:47:50|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1651182480000|2022-04-28 21:48:00|295.94|293.14|295.89|293.09|295.94|293.14|295.83|293.03|0
1651182490000|2022-04-28 21:48:10|295.81|293.01|295.64|292.84|295.81|293.01|295.64|292.84|0
1651182500000|2022-04-28 21:48:20|295.08|292.28|295.36|292.56|295.36|292.56|295.08|292.28|0
1651182510000|2022-04-28 21:48:30|294.67|291.87|294.7|291.9|294.73|291.93|294.67|291.87|0
1651182520000|2022-04-28 21:48:40|294.58|291.78|294.56|291.76|294.58|291.78|294.56|291.76|0
1651182530000|2022-04-28 21:48:50|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1651182540000|2022-04-28 21:49:00|294.11|291.31|294.02|291.22|294.11|291.31|294.02|291.22|0
1651182560000|2022-04-28 21:49:20|293.53|290.73|293.33|290.53|293.53|290.73|293.3|290.5|0
1651182570000|2022-04-28 21:49:30|293.02|290.22|293.11|290.31|293.13|290.33|293.02|290.22|0
1651182580000|2022-04-28 21:49:40|292.93|290.13|291.79|288.99|292.93|290.13|291.79|288.99|0
1651182590000|2022-04-28 21:49:50|292.79|289.99|292.23|289.43|292.88|290.08|292.23|289.43|0
1651182600000|2022-04-28 21:50:00|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1651182610000|2022-04-28 21:50:10|292.17|289.37|292.23|289.43|292.23|289.43|292.17|289.37|0
1651182630000|2022-04-28 21:50:30|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1651182640000|2022-04-28 21:50:40|292.17|289.37|292.21|289.41|292.21|289.41|292.1|289.3|0
1651182650000|2022-04-28 21:50:50|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1651182660000|2022-04-28 21:51:00|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1651182670000|2022-04-28 21:51:10|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1651182680000|2022-04-28 21:51:20|292.35|289.55|292.06|289.26|292.35|289.55|292.06|289.26|0
1651182690000|2022-04-28 21:51:30|292.04|289.24|292.15|289.35|292.15|289.35|292.04|289.24|0
1651182710000|2022-04-28 21:51:50|292.04|289.24|291.76|288.96|292.04|289.24|291.76|288.96|0
1651182720000|2022-04-28 21:52:00|291.56|288.76|291.71|288.91|291.71|288.91|291.56|288.76|0
1651182740000|2022-04-28 21:52:20|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1651182750000|2022-04-28 21:52:30|291.31|288.51|291.31|288.51|291.31|288.51|291.31|288.51|0
1651182760000|2022-04-28 21:52:40|291.51|288.71|291.99|289.19|291.99|289.19|291.51|288.71|0
1651182770000|2022-04-28 21:52:50|291.93|289.13|291.74|288.94|291.93|289.13|291.74|288.94|0
1651182780000|2022-04-28 21:53:00|291.96|289.16|291.74|288.94|291.96|289.16|291.74|288.94|0
1651182790000|2022-04-28 21:53:10|291.51|288.71|291.29|288.49|291.51|288.71|291.29|288.49|0
1651182800000|2022-04-28 21:53:20|291.2|288.4|291.26|288.46|291.26|288.46|291.2|288.4|0
1651182810000|2022-04-28 21:53:30|291.29|288.49|291.26|288.46|291.37|288.57|291.26|288.46|0
1651182830000|2022-04-28 21:53:50|291.68|288.88|291.46|288.66|291.68|288.88|291.46|288.66|0
1651182840000|2022-04-28 21:54:00|291.71|288.91|290.83|288.03|291.71|288.91|290.83|288.03|0
1651182850000|2022-04-28 21:54:10|291.74|288.94|292.41|289.61|292.41|289.61|291.74|288.94|0
1651182860000|2022-04-28 21:54:20|292.55|289.75|292.55|289.75|292.55|289.75|292.55|289.75|0
1651182870000|2022-04-28 21:54:30|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1651182880000|2022-04-28 21:54:40|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1651182890000|2022-04-28 21:54:50|292.64|289.84|291.65|288.85|292.64|289.84|291.65|288.85|0
1651182900000|2022-04-28 21:55:00|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1651182910000|2022-04-28 21:55:10|291.78|288.98|291.81|289.01|291.92|289.12|291.78|288.98|0
1651182920000|2022-04-28 21:55:20|291.87|289.07|291.81|289.01|291.87|289.07|291.81|289.01|0
1651182930000|2022-04-28 21:55:30|291.22|288.42|290.91|288.11|291.22|288.42|290.91|288.11|0
1651182940000|2022-04-28 21:55:40|290.94|288.14|290.94|288.14|290.94|288.14|290.94|288.14|0
1651182950000|2022-04-28 21:55:50|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1651182970000|2022-04-28 21:56:10|290.99|288.19|290.97|288.17|290.99|288.19|290.97|288.17|0
1651182980000|2022-04-28 21:56:20|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1651183010000|2022-04-28 21:56:50|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1651183020000|2022-04-28 21:57:00|289.98|287.18|289.7|286.9|289.98|287.18|289.7|286.9|0
1651183030000|2022-04-28 21:57:10|289.95|287.15|289.98|287.18|289.98|287.18|289.95|287.15|0
1651183040000|2022-04-28 21:57:20|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1651183050000|2022-04-28 21:57:30|290.19|287.39|290.22|287.42|290.39|287.59|290.19|287.39|0
1651183060000|2022-04-28 21:57:40|290.39|287.59|290.9|288.1|290.9|288.1|290.39|287.59|0
1651183070000|2022-04-28 21:57:50|290.31|287.51|290.74|287.94|290.74|287.94|290.31|287.51|0
1651183080000|2022-04-28 21:58:00|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1651183090000|2022-04-28 21:58:10|290.26|287.46|290.26|287.46|290.26|287.46|290.26|287.46|0
1651183100000|2022-04-28 21:58:20|290.46|287.66|290.88|288.08|290.88|288.08|290.46|287.66|0
1651183110000|2022-04-28 21:58:30|291.11|288.31|291.45|288.65|291.45|288.65|291|288.2|0
1651183130000|2022-04-28 21:58:50|291.64|288.84|291.52|288.72|291.67|288.87|291.52|288.72|0
1651183140000|2022-04-28 21:59:00|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1651183150000|2022-04-28 21:59:10|291.52|288.72|291.07|288.27|291.52|288.72|291.07|288.27|0
1651183170000|2022-04-28 21:59:30|291.11|288.31|291.19|288.39|291.19|288.39|291.11|288.31|0
1651183180000|2022-04-28 21:59:40|291.52|288.72|291.38|288.58|291.52|288.72|291.38|288.58|0
1651183200000|2022-04-28 22:00:00|296.45|293.65|301.15|298.35|301.15|298.35|296.45|293.65|0
1651183210000|2022-04-28 22:00:10|299.48|296.68|297.82|295.02|299.87|297.07|297.82|295.02|0
1651183220000|2022-04-28 22:00:20|296.25|293.45|296.74|293.94|296.74|293.94|296.25|293.45|0
1651183230000|2022-04-28 22:00:30|296.45|293.65|298.01|295.21|298.01|295.21|296.45|293.65|0
1651183240000|2022-04-28 22:00:40|297.32|294.52|297.13|294.33|297.32|294.52|296.06|293.26|0
1651183250000|2022-04-28 22:00:50|296.25|293.45|295.86|293.06|296.54|293.74|295.86|293.06|0
1651183260000|2022-04-28 22:01:00|295.37|292.57|294.89|292.09|295.37|292.57|294.69|291.89|0
1651183270000|2022-04-28 22:01:10|295.28|292.48|295.08|292.28|295.28|292.48|294.69|291.89|0
1651183280000|2022-04-28 22:01:20|296.45|293.65|297.03|294.23|297.62|294.82|296.45|293.65|0
1651183290000|2022-04-28 22:01:30|297.52|294.72|296.93|294.13|297.82|295.02|296.93|294.13|0
1651183300000|2022-04-28 22:01:40|296.45|293.65|296.74|293.94|296.74|293.94|296.25|293.45|0
1651183310000|2022-04-28 22:01:50|296.64|293.84|296.64|293.84|296.64|293.84|296.45|293.65|0
1651183320000|2022-04-28 22:02:00|296.25|293.45|295.47|292.67|296.25|293.45|295.47|292.67|0
1651183330000|2022-04-28 22:02:10|295.57|292.77|295.28|292.48|295.57|292.77|294.98|292.18|0
1651183340000|2022-04-28 22:02:20|295.08|292.28|294.79|291.99|295.18|292.38|294.79|291.99|0
1651183350000|2022-04-28 22:02:30|294.3|291.5|294.69|291.89|294.69|291.89|293.91|291.11|0
1651183360000|2022-04-28 22:02:40|294.89|292.09|294.98|292.18|294.98|292.18|294.89|292.09|0
1651183370000|2022-04-28 22:02:50|294.89|292.09|294.11|291.31|294.98|292.18|294.11|291.31|0
1651183380000|2022-04-28 22:03:00|294.2|291.4|294.11|291.31|294.59|291.79|294.11|291.31|0
1651183390000|2022-04-28 22:03:10|294.01|291.21|293.23|290.43|294.01|291.21|293.23|290.43|0
1651183400000|2022-04-28 22:03:20|293.03|290.23|292.84|290.04|293.03|290.23|292.84|290.04|0
1651183410000|2022-04-28 22:03:30|292.65|289.85|292.45|289.65|292.65|289.85|292.45|289.65|0
1651183420000|2022-04-28 22:03:40|293.42|290.62|293.81|291.01|293.81|291.01|293.33|290.53|0
1651183430000|2022-04-28 22:03:50|294.01|291.21|293.42|290.62|294.11|291.31|293.42|290.62|0
1651183440000|2022-04-28 22:04:00|293.72|290.92|293.03|290.23|293.72|290.92|293.03|290.23|0
1651183450000|2022-04-28 22:04:10|293.52|290.72|293.62|290.82|293.62|290.82|293.52|290.72|0
1651183460000|2022-04-28 22:04:20|293.42|290.62|293.03|290.23|293.42|290.62|293.03|290.23|0
1651183470000|2022-04-28 22:04:30|292.94|290.14|293.23|290.43|293.23|290.43|292.84|290.04|0
1651183480000|2022-04-28 22:04:40|292.65|289.85|292.65|289.85|292.65|289.85|292.55|289.75|0
1651183490000|2022-04-28 22:04:50|292.16|289.36|292.26|289.46|292.26|289.46|292.16|289.36|0
1651183500000|2022-04-28 22:05:00|292.65|289.85|292.84|290.04|292.84|290.04|292.26|289.46|0
1651183510000|2022-04-28 22:05:10|292.26|289.46|292.06|289.26|292.26|289.46|292.06|289.26|0
1651183520000|2022-04-28 22:05:20|292.36|289.56|292.45|289.65|292.45|289.65|292.16|289.36|0
1651183530000|2022-04-28 22:05:30|292.55|289.75|293.03|290.23|293.03|290.23|292.55|289.75|0
1651183540000|2022-04-28 22:05:40|292.64|289.84|292.84|290.04|293.23|290.43|292.64|289.84|0
1651183550000|2022-04-28 22:05:50|292.64|289.84|292.84|290.04|292.84|290.04|292.64|289.84|0
1651183560000|2022-04-28 22:06:00|292.75|289.95|292.84|290.04|292.84|290.04|292.64|289.84|0
1651183570000|2022-04-28 22:06:10|292.94|290.14|292.45|289.65|292.94|290.14|292.45|289.65|0
1651183580000|2022-04-28 22:06:20|292.55|289.75|291.67|288.87|292.55|289.75|291.67|288.87|0
1651183590000|2022-04-28 22:06:30|291.58|288.78|291.67|288.87|291.67|288.87|291.58|288.78|0
1651183600000|2022-04-28 22:06:40|292.06|289.26|291.87|289.07|292.06|289.26|291.78|288.98|0
1651183610000|2022-04-28 22:06:50|291.78|288.98|291.78|288.98|291.78|288.98|291.67|288.87|0
1651183620000|2022-04-28 22:07:00|292.06|289.26|293.03|290.23|293.03|290.23|292.06|289.26|0
1651183630000|2022-04-28 22:07:10|292.45|289.65|292.06|289.26|292.45|289.65|292.06|289.26|0
1651183640000|2022-04-28 22:07:20|291.87|289.07|291.48|288.68|291.87|289.07|291.29|288.49|0
1651183650000|2022-04-28 22:07:30|292.06|289.26|291.77|288.97|292.06|289.26|291.77|288.97|0
1651183660000|2022-04-28 22:07:40|291.48|288.68|291.48|288.68|291.48|288.68|291.19|288.39|0
1651183670000|2022-04-28 22:07:50|291.39|288.59|291.39|288.59|291.39|288.59|291|288.2|0
1651183680000|2022-04-28 22:08:00|291.29|288.49|291.09|288.29|291.29|288.49|291.09|288.29|0
1651183690000|2022-04-28 22:08:10|291.19|288.39|291.09|288.29|291.19|288.39|290.81|288.01|0
1651183700000|2022-04-28 22:08:20|291.29|288.49|291.29|288.49|291.39|288.59|290.9|288.1|0
1651183710000|2022-04-28 22:08:30|291.09|288.29|291.19|288.39|291.19|288.39|291.09|288.29|0
1651183720000|2022-04-28 22:08:40|291|288.2|290.7|287.9|291|288.2|290.7|287.9|0
1651183730000|2022-04-28 22:08:50|290.9|288.1|290.9|288.1|291|288.2|290.9|288.1|0
1651183740000|2022-04-28 22:09:00|291|288.2|291.87|289.07|291.87|289.07|290.81|288.01|0
1651183750000|2022-04-28 22:09:10|291.67|288.87|292.25|289.45|292.25|289.45|291.48|288.68|0
1651183760000|2022-04-28 22:09:20|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1651183770000|2022-04-28 22:09:30|292.25|289.45|292.06|289.26|292.25|289.45|292.06|289.26|0
1651183780000|2022-04-28 22:09:40|292.25|289.45|292.25|289.45|292.36|289.56|292.25|289.45|0
1651183790000|2022-04-28 22:09:50|292.06|289.26|291.87|289.07|292.16|289.36|291.87|289.07|0
1651183800000|2022-04-28 22:10:00|292.06|289.26|292.25|289.45|292.25|289.45|292.06|289.26|0
1651183810000|2022-04-28 22:10:10|292.16|289.36|292.94|290.14|293.03|290.23|292.06|289.26|0
1651183820000|2022-04-28 22:10:20|293.42|290.62|293.81|291.01|293.81|291.01|293.42|290.62|0
1651183830000|2022-04-28 22:10:30|293.71|290.91|293.71|290.91|293.81|291.01|293.71|290.91|0
1651183840000|2022-04-28 22:10:40|293.81|291.01|293.61|290.81|293.91|291.11|293.61|290.81|0
1651183850000|2022-04-28 22:10:50|293.22|290.42|292.45|289.65|293.22|290.42|292.45|289.65|0
1651183860000|2022-04-28 22:11:00|292.06|289.26|292.06|289.26|292.25|289.45|292.06|289.26|0
1651183870000|2022-04-28 22:11:10|291.87|289.07|292.06|289.26|292.06|289.26|291.87|289.07|0
1651183880000|2022-04-28 22:11:20|292.16|289.36|292.84|290.04|292.84|290.04|292.16|289.36|0
1651183890000|2022-04-28 22:11:30|292.45|289.65|292.84|290.04|292.84|290.04|292.45|289.65|0
1651183900000|2022-04-28 22:11:40|292.64|289.84|292.84|290.04|292.84|290.04|292.64|289.84|0
1651183910000|2022-04-28 22:11:50|293.03|290.23|292.64|289.84|293.03|290.23|292.64|289.84|0
1651183920000|2022-04-28 22:12:00|292.16|289.36|292.64|289.84|292.64|289.84|292.16|289.36|0
1651183930000|2022-04-28 22:12:10|292.25|289.45|292.16|289.36|292.25|289.45|292.16|289.36|0
1651183940000|2022-04-28 22:12:20|292.25|289.45|292.35|289.55|292.45|289.65|292.25|289.45|0
1651183950000|2022-04-28 22:12:30|292.55|289.75|292.35|289.55|292.55|289.75|292.35|289.55|0
1651183960000|2022-04-28 22:12:40|292.64|289.84|292.83|290.03|292.83|290.03|292.64|289.84|0
1651183970000|2022-04-28 22:12:50|292.64|289.84|292.64|289.84|292.64|289.84|292.45|289.65|0
1651183980000|2022-04-28 22:13:00|292.55|289.75|293.22|290.42|293.22|290.42|292.55|289.75|0
1651183990000|2022-04-28 22:13:10|293.42|290.62|292.83|290.03|293.42|290.62|292.83|290.03|0
1651184000000|2022-04-28 22:13:20|292.64|289.84|291.86|289.06|292.64|289.84|291.86|289.06|0
1651184010000|2022-04-28 22:13:30|291.48|288.68|291.28|288.48|291.48|288.68|290.7|287.9|0
1651184020000|2022-04-28 22:13:40|290.51|287.71|289.93|287.13|290.51|287.71|289.84|287.04|0
1651184030000|2022-04-28 22:13:50|290.22|287.42|291|288.2|291|288.2|290.22|287.42|0
1651184040000|2022-04-28 22:14:00|291.28|288.48|290.89|288.09|291.28|288.48|290.89|288.09|0
1651184050000|2022-04-28 22:14:10|291.09|288.29|291.28|288.48|291.48|288.68|291.09|288.29|0
1651184060000|2022-04-28 22:14:20|291.09|288.29|290.12|287.32|291.09|288.29|290.12|287.32|0
1651184070000|2022-04-28 22:14:30|290.31|287.51|290.7|287.9|290.89|288.09|290.31|287.51|0
1651184080000|2022-04-28 22:14:40|290.61|287.81|290.89|288.09|291.28|288.48|290.61|287.81|0
1651184090000|2022-04-28 22:14:50|291.09|288.29|291.09|288.29|291.09|288.29|290.89|288.09|0
1651184100000|2022-04-28 22:15:00|290.31|287.51|290.51|287.71|290.51|287.71|290.31|287.51|0
1651184110000|2022-04-28 22:15:10|290.22|287.42|289.93|287.13|290.22|287.42|289.73|286.93|0
1651184120000|2022-04-28 22:15:20|290.31|287.51|289.54|286.74|290.31|287.51|289.54|286.74|0
1651184130000|2022-04-28 22:15:30|289.73|286.93|289.35|286.55|289.73|286.93|289.25|286.45|0
1651184140000|2022-04-28 22:15:40|289.73|286.93|289.45|286.65|289.73|286.93|289.45|286.65|0
1651184150000|2022-04-28 22:15:50|289.54|286.74|289.35|286.55|289.54|286.74|289.35|286.55|0
1651184160000|2022-04-28 22:16:00|289.73|286.93|289.83|287.03|289.83|287.03|289.73|286.93|0
1651184170000|2022-04-28 22:16:10|290.22|287.42|290.31|287.51|290.31|287.51|289.93|287.13|0
1651184180000|2022-04-28 22:16:20|290.12|287.32|289.93|287.13|290.12|287.32|289.93|287.13|0
1651184190000|2022-04-28 22:16:30|289.64|286.84|288.96|286.16|289.64|286.84|288.96|286.16|0
1651184200000|2022-04-28 22:16:40|288.77|285.97|288.87|286.07|288.96|286.16|288.77|285.97|0
1651184210000|2022-04-28 22:16:50|288.38|285.58|288.96|286.16|288.96|286.16|288.38|285.58|0
1651184220000|2022-04-28 22:17:00|288.77|285.97|288.77|285.97|288.96|286.16|288.77|285.97|0
1651184230000|2022-04-28 22:17:10|288.57|285.77|288.67|285.87|288.77|285.97|288.57|285.77|0
1651184240000|2022-04-28 22:17:20|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1651184250000|2022-04-28 22:17:30|289.15|286.35|289.15|286.35|289.15|286.35|289.15|286.35|0
1651184260000|2022-04-28 22:17:40|289.06|286.26|289.06|286.26|289.15|286.35|289.06|286.26|0
1651184270000|2022-04-28 22:17:50|288.96|286.16|289.15|286.35|289.15|286.35|288.96|286.16|0
1651184280000|2022-04-28 22:18:00|289.35|286.55|289.54|286.74|289.54|286.74|289.35|286.55|0
1651184290000|2022-04-28 22:18:10|289.64|286.84|289.73|286.93|289.73|286.93|289.64|286.84|0
1651184310000|2022-04-28 22:18:30|289.93|287.13|290.12|287.32|290.12|287.32|289.92|287.12|0
1651184320000|2022-04-28 22:18:40|290.31|287.51|290.31|287.51|290.31|287.51|290.12|287.32|0
1651184330000|2022-04-28 22:18:50|290.12|287.32|290.31|287.51|290.31|287.51|290.12|287.32|0
1651184340000|2022-04-28 22:19:00|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1651184350000|2022-04-28 22:19:10|289.73|286.93|289.73|286.93|289.73|286.93|289.54|286.74|0
1651184360000|2022-04-28 22:19:20|289.54|286.74|289.45|286.65|289.54|286.74|289.45|286.65|0
1651184370000|2022-04-28 22:19:30|289.34|286.54|289.54|286.74|289.54|286.74|289.34|286.54|0
1651184380000|2022-04-28 22:19:40|289.25|286.45|289.64|286.84|289.73|286.93|289.25|286.45|0
1651184390000|2022-04-28 22:19:50|289.45|286.65|289.83|287.03|289.83|287.03|289.45|286.65|0
1651184400000|2022-04-28 22:20:00|289.92|287.12|289.64|286.84|289.92|287.12|289.64|286.84|0
1651184410000|2022-04-28 22:20:10|289.54|286.74|288.38|285.58|289.54|286.74|288.38|285.58|0
1651184420000|2022-04-28 22:20:20|288.57|285.77|288.77|285.97|288.77|285.97|288.57|285.77|0
1651184430000|2022-04-28 22:20:30|288.67|285.87|287.42|284.62|288.77|285.97|287.42|284.62|0
1651184440000|2022-04-28 22:20:40|287.22|284.42|287.99|285.19|287.99|285.19|287.22|284.42|0
1651184450000|2022-04-28 22:20:50|287.8|285|287.99|285.19|287.99|285.19|287.8|285|0
1651184460000|2022-04-28 22:21:00|288.19|285.39|287.61|284.81|288.19|285.39|287.61|284.81|0
1651184470000|2022-04-28 22:21:10|287.42|284.62|287.99|285.19|287.99|285.19|287.42|284.62|0
1651184480000|2022-04-28 22:21:20|288.19|285.39|288.57|285.77|288.57|285.77|288.19|285.39|0
1651184490000|2022-04-28 22:21:30|288.29|285.49|288.38|285.58|288.38|285.58|288.19|285.39|0
1651184500000|2022-04-28 22:21:40|288.57|285.77|288.96|286.16|288.96|286.16|288.57|285.77|0
1651184510000|2022-04-28 22:21:50|288.76|285.96|288.96|286.16|288.96|286.16|288.76|285.96|0
1651184520000|2022-04-28 22:22:00|288.86|286.06|288.96|286.16|288.96|286.16|288.86|286.06|0
1651184530000|2022-04-28 22:22:10|288.76|285.96|288.57|285.77|288.76|285.96|288.57|285.77|0
1651184540000|2022-04-28 22:22:20|288.76|285.96|289.15|286.35|289.15|286.35|288.76|285.96|0
1651184560000|2022-04-28 22:22:40|289.34|286.54|289.34|286.54|289.54|286.74|289.34|286.54|0
1651184570000|2022-04-28 22:22:50|289.15|286.35|289.34|286.54|289.34|286.54|289.15|286.35|0
1651184590000|2022-04-28 22:23:10|289.44|286.64|289.54|286.74|289.54|286.74|289.34|286.54|0
1651184600000|2022-04-28 22:23:20|289.73|286.93|289.92|287.12|289.92|287.12|289.73|286.93|0
1651184610000|2022-04-28 22:23:30|290.12|287.32|289.92|287.12|290.12|287.32|289.73|286.93|0
1651184620000|2022-04-28 22:23:40|290.11|287.31|290.11|287.31|290.22|287.42|290.11|287.31|0
1651184630000|2022-04-28 22:23:50|290.31|287.51|290.11|287.31|290.31|287.51|290.11|287.31|0
1651184640000|2022-04-28 22:24:00|290.22|287.42|290.11|287.31|290.22|287.42|290.11|287.31|0
1651184650000|2022-04-28 22:24:10|290.22|287.42|290.11|287.31|290.22|287.42|290.11|287.31|0
1651184660000|2022-04-28 22:24:20|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1651184670000|2022-04-28 22:24:30|290.11|287.31|290.5|287.7|290.5|287.7|290.11|287.31|0
1651184680000|2022-04-28 22:24:40|290.41|287.61|290.31|287.51|290.41|287.61|290.31|287.51|0
1651184690000|2022-04-28 22:24:50|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1651184700000|2022-04-28 22:25:00|289.92|287.12|289.73|286.93|289.92|287.12|289.73|286.93|0
1651184710000|2022-04-28 22:25:10|289.63|286.83|290.11|287.31|290.11|287.31|289.53|286.73|0
1651184720000|2022-04-28 22:25:20|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1651184730000|2022-04-28 22:25:30|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1651184740000|2022-04-28 22:25:40|290.31|287.51|290.69|287.89|290.69|287.89|290.31|287.51|0
1651184750000|2022-04-28 22:25:50|290.79|287.99|291.08|288.28|291.08|288.28|290.79|287.99|0
1651184760000|2022-04-28 22:26:00|290.89|288.09|290.31|287.51|290.89|288.09|290.31|287.51|0
1651184770000|2022-04-28 22:26:10|290.41|287.61|290.5|287.7|290.5|287.7|290.41|287.61|0
1651184780000|2022-04-28 22:26:20|292.05|289.25|292.24|289.44|292.24|289.44|292.05|289.25|0
1651184790000|2022-04-28 22:26:30|292.63|289.83|292.44|289.64|292.83|290.03|292.44|289.64|0
1651184800000|2022-04-28 22:26:40|292.24|289.44|291.86|289.06|292.44|289.64|291.86|289.06|0
1651184810000|2022-04-28 22:26:50|291.96|289.16|292.44|289.64|292.44|289.64|291.96|289.16|0
1651184820000|2022-04-28 22:27:00|292.63|289.83|292.63|289.83|292.63|289.83|292.44|289.64|0
1651184830000|2022-04-28 22:27:10|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1651184840000|2022-04-28 22:27:20|292.24|289.44|291.08|288.28|292.24|289.44|291.08|288.28|0
1651184850000|2022-04-28 22:27:30|290.99|288.19|290.69|287.89|290.99|288.19|290.69|287.89|0
1651184860000|2022-04-28 22:27:40|290.5|287.7|290.41|287.61|290.5|287.7|290.21|287.41|0
1651184870000|2022-04-28 22:27:50|290.5|287.7|289.92|287.12|290.5|287.7|289.92|287.12|0
1651184880000|2022-04-28 22:28:00|290.5|287.7|290.89|288.09|290.89|288.09|290.5|287.7|0
1651184890000|2022-04-28 22:28:10|290.6|287.8|291.08|288.28|291.08|288.28|290.6|287.8|0
1651184900000|2022-04-28 22:28:20|290.89|288.09|290.99|288.19|290.99|288.19|290.89|288.09|0
1651184910000|2022-04-28 22:28:30|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1651184920000|2022-04-28 22:28:40|290.89|288.09|290.89|288.09|290.89|288.09|290.69|287.89|0
1651184930000|2022-04-28 22:28:50|289.92|287.12|290.21|287.41|290.3|287.5|289.92|287.12|0
1651184940000|2022-04-28 22:29:00|290.5|287.7|290.3|287.5|290.5|287.7|290.3|287.5|0
1651184950000|2022-04-28 22:29:10|290.5|287.7|290.5|287.7|290.5|287.7|290.41|287.61|0
1651184960000|2022-04-28 22:29:20|290.89|288.09|290.5|287.7|290.89|288.09|290.5|287.7|0
1651184970000|2022-04-28 22:29:30|290.41|287.61|290.4|287.6|290.5|287.7|290.4|287.6|0
1651184980000|2022-04-28 22:29:40|290.11|287.31|290.4|287.6|290.5|287.7|290.11|287.31|0
1651184990000|2022-04-28 22:29:50|290.3|287.5|291.08|288.28|291.08|288.28|290.3|287.5|0
1651185000000|2022-04-28 22:30:00|291.18|288.38|290.99|288.19|291.18|288.38|290.99|288.19|0
1651185010000|2022-04-28 22:30:10|291.08|288.28|289.92|287.12|291.08|288.28|289.92|287.12|0
1651185020000|2022-04-28 22:30:20|289.72|286.92|290.3|287.5|290.3|287.5|289.72|286.92|0
1651185030000|2022-04-28 22:30:30|290.11|287.31|290.21|287.41|290.21|287.41|290.11|287.31|0
1651185040000|2022-04-28 22:30:40|290.11|287.31|289.72|286.92|290.11|287.31|289.72|286.92|0
1651185050000|2022-04-28 22:30:50|289.63|286.83|289.53|286.73|289.63|286.83|289.53|286.73|0
1651185060000|2022-04-28 22:31:00|289.14|286.34|288.95|286.15|289.14|286.34|288.95|286.15|0
1651185070000|2022-04-28 22:31:10|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1651185080000|2022-04-28 22:31:20|288.37|285.57|288.37|285.57|288.57|285.77|288.28|285.48|0
1651185090000|2022-04-28 22:31:30|288.57|285.77|289.34|286.54|289.34|286.54|288.57|285.77|0
1651185100000|2022-04-28 22:31:40|289.53|286.73|289.53|286.73|289.53|286.73|289.53|286.73|0
1651185110000|2022-04-28 22:31:50|289.34|286.54|289.24|286.44|289.34|286.54|289.24|286.44|0
1651185120000|2022-04-28 22:32:00|289.44|286.64|289.53|286.73|289.53|286.73|289.44|286.64|0
1651185130000|2022-04-28 22:32:10|289.44|286.64|289.14|286.34|289.44|286.64|289.14|286.34|0
1651185140000|2022-04-28 22:32:20|288.95|286.15|289.34|286.54|289.34|286.54|288.95|286.15|0
1651185150000|2022-04-28 22:32:30|289.53|286.73|289.44|286.64|289.63|286.83|289.44|286.64|0
1651185160000|2022-04-28 22:32:40|289.34|286.54|289.34|286.54|289.44|286.64|289.34|286.54|0
1651185170000|2022-04-28 22:32:50|289.44|286.64|288.95|286.15|289.44|286.64|288.95|286.15|0
1651185180000|2022-04-28 22:33:00|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1651185190000|2022-04-28 22:33:10|289.34|286.54|289.44|286.64|289.44|286.64|289.34|286.54|0
1651185200000|2022-04-28 22:33:20|289.14|286.34|288.76|285.96|289.14|286.34|288.76|285.96|0
1651185210000|2022-04-28 22:33:30|288.56|285.76|288.37|285.57|288.56|285.76|288.37|285.57|0
1651185220000|2022-04-28 22:33:40|288.56|285.76|288.37|285.57|288.56|285.76|288.37|285.57|0
1651185230000|2022-04-28 22:33:50|288.47|285.67|288.56|285.76|288.56|285.76|288.47|285.67|0
1651185240000|2022-04-28 22:34:00|288.18|285.38|288.37|285.57|288.37|285.57|288.18|285.38|0
1651185250000|2022-04-28 22:34:10|288.56|285.76|288.95|286.15|288.95|286.15|288.56|285.76|0
1651185260000|2022-04-28 22:34:20|288.76|285.96|288.56|285.76|288.76|285.96|288.56|285.76|0
1651185270000|2022-04-28 22:34:30|288.66|285.86|288.56|285.76|288.76|285.96|288.56|285.76|0
1651185280000|2022-04-28 22:34:40|288.76|285.96|288.95|286.15|288.95|286.15|288.76|285.96|0
1651185290000|2022-04-28 22:34:50|289.33|286.53|289.91|287.11|289.91|287.11|289.33|286.53|0
1651185300000|2022-04-28 22:35:00|290.11|287.31|290.3|287.5|290.3|287.5|290.11|287.31|0
1651185310000|2022-04-28 22:35:10|290.49|287.69|290.59|287.79|290.59|287.79|290.49|287.69|0
1651185320000|2022-04-28 22:35:20|290.49|287.69|290.69|287.89|290.69|287.89|290.49|287.69|0
1651185330000|2022-04-28 22:35:30|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1651185340000|2022-04-28 22:35:40|290.59|287.79|290.88|288.08|290.88|288.08|290.59|287.79|0
1651185350000|2022-04-28 22:35:50|291.07|288.27|291.27|288.47|291.46|288.66|291.07|288.27|0
1651185360000|2022-04-28 22:36:00|291.07|288.27|291.46|288.66|291.46|288.66|291.07|288.27|0
1651185370000|2022-04-28 22:36:10|291.27|288.47|291.27|288.47|291.27|288.47|291.07|288.27|0
1651185380000|2022-04-28 22:36:20|291.17|288.37|291.07|288.27|291.17|288.37|291.07|288.27|0
1651185390000|2022-04-28 22:36:30|290.98|288.18|290.69|287.89|290.98|288.18|290.69|287.89|0
1651185400000|2022-04-28 22:36:40|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1651185420000|2022-04-28 22:37:00|290.59|287.79|290.49|287.69|290.69|287.89|290.49|287.69|0
1651185430000|2022-04-28 22:37:10|290.59|287.79|290.69|287.89|290.69|287.89|290.59|287.79|0
1651185440000|2022-04-28 22:37:20|290.59|287.79|290.49|287.69|290.59|287.79|290.49|287.69|0
1651185450000|2022-04-28 22:37:30|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1651185460000|2022-04-28 22:37:40|291.07|288.27|291.07|288.27|291.07|288.27|291.07|288.27|0
1651185470000|2022-04-28 22:37:50|291.27|288.47|291.07|288.27|291.46|288.66|291.07|288.27|0
1651185480000|2022-04-28 22:38:00|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1651185490000|2022-04-28 22:38:10|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1651185510000|2022-04-28 22:38:30|290.3|287.5|290.69|287.89|290.69|287.89|290.3|287.5|0
1651185520000|2022-04-28 22:38:40|290.79|287.99|290.69|287.89|290.79|287.99|290.69|287.89|0
1651185550000|2022-04-28 22:39:10|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1651185560000|2022-04-28 22:39:20|290.79|287.99|290.68|287.88|290.79|287.99|290.59|287.79|0
1651185570000|2022-04-28 22:39:30|290.49|287.69|290.59|287.79|290.59|287.79|290.49|287.69|0
1651185580000|2022-04-28 22:39:40|290.49|287.69|290.59|287.79|290.68|287.88|290.49|287.69|0
1651185590000|2022-04-28 22:39:50|290.68|287.88|291.07|288.27|291.07|288.27|290.68|287.88|0
1651185600000|2022-04-28 22:40:00|291.27|288.47|290.88|288.08|291.46|288.66|290.88|288.08|0
1651185610000|2022-04-28 22:40:10|291.07|288.27|291.27|288.47|291.27|288.47|291.07|288.27|0
1651185620000|2022-04-28 22:40:20|291.37|288.57|291.46|288.66|291.46|288.66|291.37|288.57|0
1651185640000|2022-04-28 22:40:40|291.37|288.57|291.46|288.66|291.46|288.66|291.37|288.57|0
1651185650000|2022-04-28 22:40:50|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1651185660000|2022-04-28 22:41:00|291.37|288.57|291.65|288.85|291.65|288.85|291.37|288.57|0
1651185700000|2022-04-28 22:41:40|292.04|289.24|292.82|290.02|292.82|290.02|292.04|289.24|0
1651185710000|2022-04-28 22:41:50|293.01|290.21|293.2|290.4|293.2|290.4|293.01|290.21|0
1651185720000|2022-04-28 22:42:00|293.01|290.21|293.11|290.31|293.2|290.4|293.01|290.21|0
1651185730000|2022-04-28 22:42:10|293.2|290.4|293.2|290.4|293.31|290.51|293.01|290.21|0
1651185740000|2022-04-28 22:42:20|293.31|290.51|293.79|290.99|293.79|290.99|293.31|290.51|0
1651185750000|2022-04-28 22:42:30|293.98|291.18|293.98|291.18|294.18|291.38|293.98|291.18|0
1651185760000|2022-04-28 22:42:40|293.79|290.99|293.98|291.18|293.98|291.18|293.79|290.99|0
1651185770000|2022-04-28 22:42:50|294.18|291.38|294.28|291.48|294.37|291.57|294.18|291.38|0
1651185780000|2022-04-28 22:43:00|294.18|291.38|294.76|291.96|294.76|291.96|294.18|291.38|0
1651185790000|2022-04-28 22:43:10|294.57|291.77|294.76|291.96|294.76|291.96|294.57|291.77|0
1651185800000|2022-04-28 22:43:20|294.56|291.76|294.76|291.96|294.76|291.96|294.56|291.76|0
1651185810000|2022-04-28 22:43:30|294.56|291.76|294.37|291.57|294.56|291.76|294.37|291.57|0
1651185820000|2022-04-28 22:43:40|294.56|291.76|294.56|291.76|294.56|291.76|294.37|291.57|0
1651185830000|2022-04-28 22:43:50|294.37|291.57|294.18|291.38|294.37|291.57|294.18|291.38|0
1651185840000|2022-04-28 22:44:00|294.37|291.57|294.56|291.76|294.56|291.76|294.37|291.57|0
1651185850000|2022-04-28 22:44:10|294.76|291.96|294.76|291.96|294.76|291.96|294.76|291.96|0
1651185860000|2022-04-28 22:44:20|294.56|291.76|294.56|291.76|294.56|291.76|294.56|291.76|0
1651185870000|2022-04-28 22:44:30|294.95|292.15|294.76|291.96|294.95|292.15|294.76|291.96|0
1651185880000|2022-04-28 22:44:40|294.56|291.76|294.56|291.76|294.56|291.76|294.56|291.76|0
1651185890000|2022-04-28 22:44:50|294.17|291.37|293.79|290.99|294.37|291.57|293.79|290.99|0
1651185900000|2022-04-28 22:45:00|294.37|291.57|294.56|291.76|294.56|291.76|294.37|291.57|0
1651185910000|2022-04-28 22:45:10|294.95|292.15|294.95|292.15|294.95|292.15|294.76|291.96|0
1651185920000|2022-04-28 22:45:20|294.86|292.06|294.56|291.76|294.86|292.06|294.56|291.76|0
1651185930000|2022-04-28 22:45:30|294.47|291.67|294.37|291.57|294.47|291.67|294.37|291.57|0
1651185940000|2022-04-28 22:45:40|294.17|291.37|293.78|290.98|294.17|291.37|293.78|290.98|0
1651185950000|2022-04-28 22:45:50|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1651185960000|2022-04-28 22:46:00|293.78|290.98|294.17|291.37|294.17|291.37|293.78|290.98|0
1651185970000|2022-04-28 22:46:10|294.27|291.47|294.27|291.47|294.27|291.47|294.27|291.47|0
1651185980000|2022-04-28 22:46:20|294.37|291.57|293.98|291.18|294.37|291.57|293.98|291.18|0
1651185990000|2022-04-28 22:46:30|294.08|291.28|293.78|290.98|294.08|291.28|293.78|290.98|0
1651186000000|2022-04-28 22:46:40|293.59|290.79|293.59|290.79|293.59|290.79|293.5|290.7|0
1651186010000|2022-04-28 22:46:50|293.5|290.7|293.59|290.79|293.59|290.79|293.5|290.7|0
1651186020000|2022-04-28 22:47:00|293.69|290.89|293.69|290.89|293.69|290.89|293.69|290.89|0
1651186030000|2022-04-28 22:47:10|293.59|290.79|293.59|290.79|293.78|290.98|293.59|290.79|0
1651186040000|2022-04-28 22:47:20|293.69|290.89|293.4|290.6|293.69|290.89|293.4|290.6|0
1651186050000|2022-04-28 22:47:30|293.59|290.79|293.78|290.98|293.78|290.98|293.59|290.79|0
1651186060000|2022-04-28 22:47:40|293.69|290.89|293.69|290.89|293.69|290.89|293.59|290.79|0
1651186070000|2022-04-28 22:47:50|293.78|290.98|293.78|290.98|293.78|290.98|293.78|290.98|0
1651186080000|2022-04-28 22:48:00|294.17|291.37|294.17|291.37|294.17|291.37|294.17|291.37|0
1651186090000|2022-04-28 22:48:10|294.37|291.57|294.17|291.37|294.47|291.67|294.17|291.37|0
1651186100000|2022-04-28 22:48:20|294.27|291.47|293.59|290.79|294.27|291.47|293.59|290.79|0
1651186110000|2022-04-28 22:48:30|293.39|290.59|293.2|290.4|293.39|290.59|293.01|290.21|0
1651186120000|2022-04-28 22:48:40|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1651186130000|2022-04-28 22:48:50|293.3|290.5|293.2|290.4|293.3|290.5|293.2|290.4|0
1651186140000|2022-04-28 22:49:00|293.39|290.59|293.59|290.79|293.59|290.79|293.2|290.4|0
1651186150000|2022-04-28 22:49:10|293.78|290.98|293.59|290.79|293.78|290.98|293.59|290.79|0
1651186160000|2022-04-28 22:49:20|293.69|290.89|293.69|290.89|293.69|290.89|293.69|290.89|0
1651186170000|2022-04-28 22:49:30|294.08|291.28|294.17|291.37|294.17|291.37|293.98|291.18|0
1651186180000|2022-04-28 22:49:40|294.08|291.28|294.17|291.37|294.17|291.37|293.98|291.18|0
1651186190000|2022-04-28 22:49:50|294.08|291.28|294.37|291.57|294.37|291.57|294.08|291.28|0
1651186200000|2022-04-28 22:50:00|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1651186210000|2022-04-28 22:50:10|294.56|291.76|294.37|291.57|294.66|291.86|294.37|291.57|0
1651186220000|2022-04-28 22:50:20|294.56|291.76|295.14|292.34|295.14|292.34|294.56|291.76|0
1651186240000|2022-04-28 22:50:40|295.25|292.45|295.14|292.34|295.25|292.45|295.14|292.34|0
1651186250000|2022-04-28 22:50:50|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1651186260000|2022-04-28 22:51:00|295.34|292.54|295.53|292.73|295.53|292.73|295.34|292.54|0
1651186270000|2022-04-28 22:51:10|295.73|292.93|295.44|292.64|295.73|292.93|295.44|292.64|0
1651186280000|2022-04-28 22:51:20|295.53|292.73|294.95|292.15|295.53|292.73|294.95|292.15|0
1651186290000|2022-04-28 22:51:30|294.56|291.76|294.75|291.95|294.75|291.95|294.56|291.76|0
1651186300000|2022-04-28 22:51:40|294.56|291.76|294.36|291.56|294.56|291.76|294.36|291.56|0
1651186310000|2022-04-28 22:51:50|294.27|291.47|294.36|291.56|294.36|291.56|294.17|291.37|0
1651186320000|2022-04-28 22:52:00|294.17|291.37|294.36|291.56|294.36|291.56|294.17|291.37|0
1651186330000|2022-04-28 22:52:10|294.56|291.76|294.95|292.15|294.95|292.15|294.56|291.76|0
1651186340000|2022-04-28 22:52:20|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1651186360000|2022-04-28 22:52:40|294.86|292.06|294.75|291.95|294.86|292.06|294.75|291.95|0
1651186370000|2022-04-28 22:52:50|294.95|292.15|294.85|292.05|294.95|292.15|294.75|291.95|0
1651186380000|2022-04-28 22:53:00|294.75|291.95|294.56|291.76|294.75|291.95|294.36|291.56|0
1651186390000|2022-04-28 22:53:10|294.66|291.86|294.36|291.56|294.66|291.86|294.36|291.56|0
1651186400000|2022-04-28 22:53:20|294.56|291.76|294.56|291.76|294.56|291.76|294.56|291.76|0
1651186410000|2022-04-28 22:53:30|294.75|291.95|294.36|291.56|294.75|291.95|294.36|291.56|0
1651186420000|2022-04-28 22:53:40|294.75|291.95|294.85|292.05|294.85|292.05|294.66|291.86|0
1651186430000|2022-04-28 22:53:50|294.75|291.95|294.95|292.15|294.95|292.15|294.75|291.95|0
1651186440000|2022-04-28 22:54:00|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651186450000|2022-04-28 22:54:10|294.95|292.15|295.14|292.34|295.14|292.34|294.95|292.15|0
1651186460000|2022-04-28 22:54:20|294.95|292.15|294.75|291.95|294.95|292.15|294.75|291.95|0
1651186470000|2022-04-28 22:54:30|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1651186480000|2022-04-28 22:54:40|295.05|292.25|294.95|292.15|295.05|292.25|294.95|292.15|0
1651186490000|2022-04-28 22:54:50|295.05|292.25|295.14|292.34|295.14|292.34|295.05|292.25|0
1651186500000|2022-04-28 22:55:00|294.95|292.15|295.14|292.34|295.14|292.34|294.95|292.15|0
1651186510000|2022-04-28 22:55:10|295.05|292.25|294.95|292.15|295.05|292.25|294.95|292.15|0
1651186520000|2022-04-28 22:55:20|295.14|292.34|294.95|292.15|295.14|292.34|294.95|292.15|0
1651186530000|2022-04-28 22:55:30|294.75|291.95|294.46|291.66|294.75|291.95|294.46|291.66|0
1651186540000|2022-04-28 22:55:40|294.17|291.37|294.36|291.56|294.36|291.56|294.17|291.37|0
1651186550000|2022-04-28 22:55:50|294.07|291.27|294.17|291.37|294.17|291.37|294.07|291.27|0
1651186560000|2022-04-28 22:56:00|293.97|291.17|293.97|291.17|293.97|291.17|293.97|291.17|0
1651186570000|2022-04-28 22:56:10|293.78|290.98|293.78|290.98|293.78|290.98|293.68|290.88|0
1651186580000|2022-04-28 22:56:20|293.97|291.17|293.97|291.17|293.97|291.17|293.97|291.17|0
1651186590000|2022-04-28 22:56:30|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1651186600000|2022-04-28 22:56:40|293.78|290.98|293.78|290.98|293.78|290.98|293.78|290.98|0
1651186610000|2022-04-28 22:56:50|293.58|290.78|293.39|290.59|293.58|290.78|293.39|290.59|0
1651186620000|2022-04-28 22:57:00|293.58|290.78|293.97|291.17|293.97|291.17|293.58|290.78|0
1651186630000|2022-04-28 22:57:10|293.88|291.08|293.97|291.17|293.97|291.17|293.78|290.98|0
1651186660000|2022-04-28 22:57:40|294.17|291.37|294.07|291.27|294.27|291.47|294.07|291.27|0
1651186670000|2022-04-28 22:57:50|294.17|291.37|294.17|291.37|294.17|291.37|294.17|291.37|0
1651186680000|2022-04-28 22:58:00|294.27|291.47|293.97|291.17|294.27|291.47|293.97|291.17|0
1651186690000|2022-04-28 22:58:10|293.78|290.98|293.97|291.17|293.97|291.17|293.78|290.98|0
1651186700000|2022-04-28 22:58:20|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1651186710000|2022-04-28 22:58:30|293.78|290.98|293.97|291.17|294.07|291.27|293.78|290.98|0
1651186740000|2022-04-28 22:59:00|293.88|291.08|293.78|290.98|293.88|291.08|293.78|290.98|0
1651186750000|2022-04-28 22:59:10|293.97|291.17|293.88|291.08|293.97|291.17|293.88|291.08|0
1651186760000|2022-04-28 22:59:20|293.78|290.98|293.58|290.78|293.78|290.98|293.58|290.78|0
1651186770000|2022-04-28 22:59:30|293.68|290.88|293.58|290.78|293.68|290.88|293.58|290.78|0
1651186800000|2022-04-28 23:00:00|293.39|290.59|293.49|290.69|293.49|290.69|293.39|290.59|0
1651186810000|2022-04-28 23:00:10|293.39|290.59|293.68|290.88|293.68|290.88|293.39|290.59|0
1651186820000|2022-04-28 23:00:20|293.78|290.98|293.78|290.98|293.78|290.98|293.68|290.88|0
1651186830000|2022-04-28 23:00:30|293.68|290.88|293.78|290.98|293.78|290.98|293.68|290.88|0
1651186850000|2022-04-28 23:00:50|293.97|291.17|293.97|291.17|293.97|291.17|293.97|291.17|0
1651186860000|2022-04-28 23:01:00|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1651186870000|2022-04-28 23:01:10|293.97|291.17|294.16|291.36|294.16|291.36|293.97|291.17|0
1651186890000|2022-04-28 23:01:30|294.36|291.56|294.16|291.36|294.36|291.56|294.16|291.36|0
1651186900000|2022-04-28 23:01:40|294.36|291.56|294.36|291.56|294.36|291.56|294.36|291.56|0
1651186910000|2022-04-28 23:01:50|294.46|291.66|294.55|291.75|294.55|291.75|294.36|291.56|0
1651186920000|2022-04-28 23:02:00|294.65|291.85|294.94|292.14|294.94|292.14|294.65|291.85|0
1651186930000|2022-04-28 23:02:10|294.75|291.95|294.55|291.75|294.75|291.95|294.55|291.75|0
1651186940000|2022-04-28 23:02:20|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651186950000|2022-04-28 23:02:30|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1651186960000|2022-04-28 23:02:40|295.14|292.34|295.33|292.53|295.33|292.53|295.14|292.34|0
1651186970000|2022-04-28 23:02:50|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1651186980000|2022-04-28 23:03:00|294.94|292.14|295.14|292.34|295.14|292.34|294.94|292.14|0
1651186990000|2022-04-28 23:03:10|295.24|292.44|295.43|292.63|295.43|292.63|295.24|292.44|0
1651187000000|2022-04-28 23:03:20|295.33|292.53|294.94|292.14|295.33|292.53|294.94|292.14|0
1651187010000|2022-04-28 23:03:30|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651187020000|2022-04-28 23:03:40|294.65|291.85|294.55|291.75|294.65|291.85|294.55|291.75|0
1651187030000|2022-04-28 23:03:50|294.36|291.56|294.55|291.75|294.55|291.75|294.36|291.56|0
1651187040000|2022-04-28 23:04:00|294.85|292.05|294.94|292.14|294.94|292.14|294.85|292.05|0
1651187050000|2022-04-28 23:04:10|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651187060000|2022-04-28 23:04:20|294.65|291.85|294.36|291.56|294.65|291.85|294.36|291.56|0
1651187070000|2022-04-28 23:04:30|294.46|291.66|294.36|291.56|294.46|291.66|294.36|291.56|0
1651187080000|2022-04-28 23:04:40|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1651187090000|2022-04-28 23:04:50|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1651187100000|2022-04-28 23:05:00|294.94|292.14|295.14|292.34|295.14|292.34|294.94|292.14|0
1651187110000|2022-04-28 23:05:10|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1651187130000|2022-04-28 23:05:30|295.24|292.44|295.24|292.44|295.43|292.63|295.24|292.44|0
1651187140000|2022-04-28 23:05:40|295.33|292.53|295.14|292.34|295.33|292.53|295.14|292.34|0
1651187150000|2022-04-28 23:05:50|295.24|292.44|295.33|292.53|295.33|292.53|295.24|292.44|0
1651187160000|2022-04-28 23:06:00|295.24|292.44|295.33|292.53|295.33|292.53|295.24|292.44|0
1651187170000|2022-04-28 23:06:10|295.13|292.33|295.13|292.33|295.13|292.33|295.13|292.33|0
1651187190000|2022-04-28 23:06:30|294.94|292.14|294.94|292.14|294.94|292.14|294.94|292.14|0
1651187200000|2022-04-28 23:06:40|294.74|291.94|294.94|292.14|294.94|292.14|294.74|291.94|0
1651187210000|2022-04-28 23:06:50|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1651187220000|2022-04-28 23:07:00|294.85|292.05|294.94|292.14|294.94|292.14|294.85|292.05|0
1651187250000|2022-04-28 23:07:30|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1651187260000|2022-04-28 23:07:40|294.55|291.75|294.65|291.85|294.65|291.85|294.55|291.75|0
1651187270000|2022-04-28 23:07:50|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1651187280000|2022-04-28 23:08:00|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1651187320000|2022-04-28 23:08:40|294.65|291.85|294.55|291.75|294.65|291.85|294.55|291.75|0
1651187330000|2022-04-28 23:08:50|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1651187340000|2022-04-28 23:09:00|294.55|291.75|294.94|292.14|294.94|292.14|294.55|291.75|0
1651187350000|2022-04-28 23:09:10|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1651187360000|2022-04-28 23:09:20|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1651187370000|2022-04-28 23:09:30|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1651187380000|2022-04-28 23:09:40|294.55|291.75|294.74|291.94|294.74|291.94|294.55|291.75|0
1651187390000|2022-04-28 23:09:50|294.55|291.75|294.16|291.36|294.65|291.85|294.16|291.36|0
1651187400000|2022-04-28 23:10:00|294.26|291.46|294.35|291.55|294.35|291.55|294.26|291.46|0
1651187410000|2022-04-28 23:10:10|294.26|291.46|294.35|291.55|294.35|291.55|294.26|291.46|0
1651187420000|2022-04-28 23:10:20|294.26|291.46|294.74|291.94|294.74|291.94|294.26|291.46|0
1651187440000|2022-04-28 23:10:40|294.55|291.75|294.35|291.55|294.55|291.75|294.35|291.55|0
1651187460000|2022-04-28 23:11:00|294.45|291.65|294.16|291.36|294.55|291.75|294.16|291.36|0
1651187480000|2022-04-28 23:11:20|294.06|291.26|294.16|291.36|294.16|291.36|294.06|291.26|0
1651187490000|2022-04-28 23:11:30|293.96|291.16|294.16|291.36|294.16|291.36|293.96|291.16|0
1651187500000|2022-04-28 23:11:40|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1651187510000|2022-04-28 23:11:50|294.16|291.36|294.16|291.36|294.35|291.55|294.16|291.36|0
1651187520000|2022-04-28 23:12:00|294.26|291.46|294.26|291.46|294.26|291.46|294.16|291.36|0
1651187530000|2022-04-28 23:12:10|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1651187540000|2022-04-28 23:12:20|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1651187550000|2022-04-28 23:12:30|294.35|291.55|294.55|291.75|294.55|291.75|294.35|291.55|0
1651187560000|2022-04-28 23:12:40|294.74|291.94|294.55|291.75|294.74|291.94|294.55|291.75|0
1651187570000|2022-04-28 23:12:50|294.65|291.85|294.65|291.85|294.65|291.85|294.55|291.75|0
1651187580000|2022-04-28 23:13:00|294.55|291.75|294.65|291.85|294.65|291.85|294.55|291.75|0
1651187590000|2022-04-28 23:13:10|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1651187610000|2022-04-28 23:13:30|294.74|291.94|294.65|291.85|294.74|291.94|294.65|291.85|0
1651187620000|2022-04-28 23:13:40|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1651187630000|2022-04-28 23:13:50|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1651187640000|2022-04-28 23:14:00|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1651187650000|2022-04-28 23:14:10|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1651187660000|2022-04-28 23:14:20|293.96|291.16|293.57|290.77|293.96|291.16|293.57|290.77|0
1651187670000|2022-04-28 23:14:30|293.96|291.16|294.65|291.85|294.65|291.85|293.96|291.16|0
1651187680000|2022-04-28 23:14:40|294.54|291.74|293.57|290.77|294.54|291.74|293.57|290.77|0
1651187690000|2022-04-28 23:14:50|293.96|291.16|293.96|291.16|293.96|291.16|293.96|291.16|0
1651187700000|2022-04-28 23:15:00|294.26|291.46|294.93|292.13|294.93|292.13|294.26|291.46|0
1651187710000|2022-04-28 23:15:10|294.74|291.94|294.65|291.85|294.74|291.94|294.65|291.85|0
1651187720000|2022-04-28 23:15:20|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1651187730000|2022-04-28 23:15:30|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1651187740000|2022-04-28 23:15:40|294.74|291.94|294.65|291.85|294.74|291.94|294.65|291.85|0
1651187750000|2022-04-28 23:15:50|294.35|291.55|294.65|291.85|294.65|291.85|294.35|291.55|0
1651187760000|2022-04-28 23:16:00|294.74|291.94|294.54|291.74|294.74|291.94|294.35|291.55|0
1651187770000|2022-04-28 23:16:10|294.45|291.65|294.35|291.55|294.45|291.65|294.26|291.46|0
1651187780000|2022-04-28 23:16:20|294.45|291.65|294.54|291.74|294.54|291.74|294.45|291.65|0
1651187790000|2022-04-28 23:16:30|294.35|291.55|294.35|291.55|294.35|291.55|294.15|291.35|0
1651187800000|2022-04-28 23:16:40|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1651187810000|2022-04-28 23:16:50|294.45|291.65|294.45|291.65|294.74|291.94|294.45|291.65|0
1651187820000|2022-04-28 23:17:00|294.26|291.46|294.15|291.35|294.35|291.55|294.15|291.35|0
1651187830000|2022-04-28 23:17:10|293.96|291.16|293.76|290.96|293.96|291.16|293.76|290.96|0
1651187840000|2022-04-28 23:17:20|293.87|291.07|293.76|290.96|293.87|291.07|293.76|290.96|0
1651187850000|2022-04-28 23:17:30|293.67|290.87|293.38|290.58|293.67|290.87|293.38|290.58|0
1651187860000|2022-04-28 23:17:40|293.48|290.68|293.38|290.58|293.48|290.68|293.38|290.58|0
1651187870000|2022-04-28 23:17:50|293.18|290.38|293.18|290.38|293.28|290.48|293.18|290.38|0
1651187880000|2022-04-28 23:18:00|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1651187890000|2022-04-28 23:18:10|293.09|290.29|293.09|290.29|293.09|290.29|292.99|290.19|0
1651187900000|2022-04-28 23:18:20|292.99|290.19|293.38|290.58|293.38|290.58|292.99|290.19|0
1651187910000|2022-04-28 23:18:30|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1651187920000|2022-04-28 23:18:40|293.18|290.38|292.89|290.09|293.18|290.38|292.89|290.09|0
1651187930000|2022-04-28 23:18:50|292.79|289.99|292.6|289.8|292.79|289.99|292.6|289.8|0
1651187940000|2022-04-28 23:19:00|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1651187950000|2022-04-28 23:19:10|292.6|289.8|292.6|289.8|292.6|289.8|292.4|289.6|0
1651187960000|2022-04-28 23:19:20|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1651187970000|2022-04-28 23:19:30|292.4|289.6|291.24|288.44|292.4|289.6|291.24|288.44|0
1651187980000|2022-04-28 23:19:40|291.15|288.35|291.43|288.63|291.43|288.63|291.15|288.35|0
1651187990000|2022-04-28 23:19:50|291.53|288.73|291.43|288.63|291.53|288.73|291.43|288.63|0
1651188000000|2022-04-28 23:20:00|291.63|288.83|291.82|289.02|291.82|289.02|291.63|288.83|0
1651188010000|2022-04-28 23:20:10|291.92|289.12|291.53|288.73|291.92|289.12|291.43|288.63|0
1651188020000|2022-04-28 23:20:20|291.43|288.63|291.05|288.25|291.43|288.63|291.05|288.25|0
1651188030000|2022-04-28 23:20:30|291.24|288.44|291.24|288.44|291.43|288.63|291.24|288.44|0
1651188040000|2022-04-28 23:20:40|291.05|288.25|291.15|288.35|291.15|288.35|291.05|288.25|0
1651188050000|2022-04-28 23:20:50|291.24|288.44|291.24|288.44|291.24|288.44|291.24|288.44|0
1651188060000|2022-04-28 23:21:00|291.34|288.54|291.43|288.63|291.43|288.63|291.34|288.54|0
1651188070000|2022-04-28 23:21:10|291.53|288.73|291.43|288.63|291.53|288.73|291.24|288.44|0
1651188080000|2022-04-28 23:21:20|291.24|288.44|291.34|288.54|291.43|288.63|291.24|288.44|0
1651188090000|2022-04-28 23:21:30|291.43|288.63|291.63|288.83|291.63|288.83|291.43|288.63|0
1651188100000|2022-04-28 23:21:40|291.82|289.02|291.43|288.63|291.82|289.02|291.43|288.63|0
1651188110000|2022-04-28 23:21:50|291.34|288.54|291.04|288.24|291.34|288.54|290.85|288.05|0
1651188120000|2022-04-28 23:22:00|290.85|288.05|291.04|288.24|291.04|288.24|290.85|288.05|0
1651188130000|2022-04-28 23:22:10|291.15|288.35|290.76|287.96|291.15|288.35|290.76|287.96|0
1651188140000|2022-04-28 23:22:20|290.85|288.05|290.76|287.96|290.85|288.05|290.66|287.86|0
1651188150000|2022-04-28 23:22:30|290.66|287.86|290.95|288.15|290.95|288.15|290.66|287.86|0
1651188160000|2022-04-28 23:22:40|290.85|288.05|290.85|288.05|290.95|288.15|290.85|288.05|0
1651188170000|2022-04-28 23:22:50|290.66|287.86|290.66|287.86|290.66|287.86|290.46|287.66|0
1651188180000|2022-04-28 23:23:00|290.76|287.96|291.04|288.24|291.04|288.24|290.76|287.96|0
1651188190000|2022-04-28 23:23:10|290.95|288.15|291.04|288.24|291.04|288.24|290.95|288.15|0
1651188200000|2022-04-28 23:23:20|290.95|288.15|291.04|288.24|291.04|288.24|290.85|288.05|0
1651188210000|2022-04-28 23:23:30|290.95|288.15|291.04|288.24|291.04|288.24|290.85|288.05|0
1651188220000|2022-04-28 23:23:40|291.24|288.44|291.24|288.44|291.24|288.44|291.24|288.44|0
1651188230000|2022-04-28 23:23:50|291.34|288.54|291.24|288.44|291.43|288.63|291.24|288.44|0
1651188240000|2022-04-28 23:24:00|291.43|288.63|291.34|288.54|291.43|288.63|291.34|288.54|0
1651188250000|2022-04-28 23:24:10|291.24|288.44|291.04|288.24|291.24|288.44|291.04|288.24|0
1651188260000|2022-04-28 23:24:20|291.14|288.34|291.24|288.44|291.24|288.44|291.14|288.34|0
1651188270000|2022-04-28 23:24:30|291.43|288.63|291.62|288.82|291.62|288.82|291.43|288.63|0
1651188280000|2022-04-28 23:24:40|291.53|288.73|291.62|288.82|291.62|288.82|291.53|288.73|0
1651188290000|2022-04-28 23:24:50|291.92|289.12|291.82|289.02|291.92|289.12|291.82|289.02|0
1651188320000|2022-04-28 23:25:20|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1651188330000|2022-04-28 23:25:30|291.82|289.02|291.82|289.02|292.01|289.21|291.82|289.02|0
1651188340000|2022-04-28 23:25:40|291.62|288.82|291.62|288.82|291.72|288.92|291.62|288.82|0
1651188360000|2022-04-28 23:26:00|291.82|289.02|291.82|289.02|291.82|289.02|291.82|289.02|0
1651188390000|2022-04-28 23:26:30|291.92|289.12|291.82|289.02|291.92|289.12|291.82|289.02|0
1651188400000|2022-04-28 23:26:40|291.92|289.12|291.82|289.02|291.92|289.12|291.82|289.02|0
1651188410000|2022-04-28 23:26:50|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1651188420000|2022-04-28 23:27:00|291.43|288.63|291.43|288.63|291.43|288.63|291.43|288.63|0
1651188430000|2022-04-28 23:27:10|291.62|288.82|291.53|288.73|291.62|288.82|291.53|288.73|0
1651188440000|2022-04-28 23:27:20|291.43|288.63|291.62|288.82|291.62|288.82|291.43|288.63|0
1651188450000|2022-04-28 23:27:30|291.72|288.92|291.53|288.73|291.72|288.92|291.53|288.73|0
1651188460000|2022-04-28 23:27:40|291.43|288.63|291.82|289.02|291.82|289.02|291.43|288.63|0
1651188470000|2022-04-28 23:27:50|291.92|289.12|291.43|288.63|291.92|289.12|291.43|288.63|0
1651188480000|2022-04-28 23:28:00|291.53|288.73|291.62|288.82|291.62|288.82|291.53|288.73|0
1651188510000|2022-04-28 23:28:30|291.72|288.92|291.82|289.02|291.82|289.02|291.72|288.92|0
1651188520000|2022-04-28 23:28:40|291.72|288.92|291.62|288.82|291.72|288.92|291.62|288.82|0
1651188530000|2022-04-28 23:28:50|291.72|288.92|291.72|288.92|291.72|288.92|291.62|288.82|0
1651188540000|2022-04-28 23:29:00|292.01|289.21|292.2|289.4|292.2|289.4|292.01|289.21|0
1651188550000|2022-04-28 23:29:10|292.4|289.6|292.4|289.6|292.4|289.6|292.4|289.6|0
1651188560000|2022-04-28 23:29:20|292.01|289.21|292.11|289.31|292.2|289.4|292.01|289.21|0
1651188570000|2022-04-28 23:29:30|292.01|289.21|291.92|289.12|292.01|289.21|291.92|289.12|0
1651188580000|2022-04-28 23:29:40|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1651188590000|2022-04-28 23:29:50|291.72|288.92|291.53|288.73|291.72|288.92|291.53|288.73|0
1651188600000|2022-04-28 23:30:00|291.62|288.82|291.04|288.24|291.62|288.82|291.04|288.24|0
1651188610000|2022-04-28 23:30:10|290.85|288.05|291.43|288.63|291.43|288.63|290.85|288.05|0
1651188620000|2022-04-28 23:30:20|291.53|288.73|291.92|289.12|291.92|289.12|291.53|288.73|0
1651188630000|2022-04-28 23:30:30|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1651188640000|2022-04-28 23:30:40|291.91|289.11|291.81|289.01|291.91|289.11|291.81|289.01|0
1651188660000|2022-04-28 23:31:00|291.62|288.82|291.43|288.63|291.62|288.82|291.43|288.63|0
1651188670000|2022-04-28 23:31:10|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1651188680000|2022-04-28 23:31:20|291.43|288.63|291.43|288.63|291.43|288.63|291.43|288.63|0
1651188690000|2022-04-28 23:31:30|291.53|288.73|291.62|288.82|291.62|288.82|291.53|288.73|0
1651188700000|2022-04-28 23:31:40|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1651188710000|2022-04-28 23:31:50|291.91|289.11|291.81|289.01|291.91|289.11|291.81|289.01|0
1651188720000|2022-04-28 23:32:00|291.91|289.11|292.01|289.21|292.01|289.21|291.81|289.01|0
1651188730000|2022-04-28 23:32:10|292.2|289.4|292.5|289.7|292.59|289.79|292.2|289.4|0
1651188740000|2022-04-28 23:32:20|292.39|289.59|292.59|289.79|292.59|289.79|292.39|289.59|0
1651188750000|2022-04-28 23:32:30|292.78|289.98|292.78|289.98|292.78|289.98|292.78|289.98|0
1651188760000|2022-04-28 23:32:40|293.08|290.28|292.98|290.18|293.08|290.28|292.98|290.18|0
1651188770000|2022-04-28 23:32:50|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1651188780000|2022-04-28 23:33:00|292.78|289.98|292.59|289.79|292.78|289.98|292.59|289.79|0
1651188790000|2022-04-28 23:33:10|292.69|289.89|292.59|289.79|292.69|289.89|292.59|289.79|0
1651188800000|2022-04-28 23:33:20|292.78|289.98|293.08|290.28|293.08|290.28|292.78|289.98|0
1651188810000|2022-04-28 23:33:30|292.98|290.18|293.08|290.28|293.08|290.28|292.98|290.18|0
1651188820000|2022-04-28 23:33:40|292.98|290.18|292.98|290.18|292.98|290.18|292.78|289.98|0
1651188830000|2022-04-28 23:33:50|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1651188840000|2022-04-28 23:34:00|292.98|290.18|293.08|290.28|293.08|290.28|292.98|290.18|0
1651188850000|2022-04-28 23:34:10|292.98|290.18|292.98|290.18|293.17|290.37|292.98|290.18|0
1651188860000|2022-04-28 23:34:20|293.17|290.37|293.27|290.47|293.27|290.47|293.17|290.37|0
1651188870000|2022-04-28 23:34:30|293.36|290.56|293.17|290.37|293.36|290.56|293.17|290.37|0
1651188880000|2022-04-28 23:34:40|293.36|290.56|293.17|290.37|293.36|290.56|293.17|290.37|0
1651188890000|2022-04-28 23:34:50|293.27|290.47|293.08|290.28|293.27|290.47|293.08|290.28|0
1651188900000|2022-04-28 23:35:00|293.17|290.37|292.78|289.98|293.17|290.37|292.78|289.98|0
1651188910000|2022-04-28 23:35:10|293.08|290.28|292.88|290.08|293.08|290.28|292.88|290.08|0
1651188920000|2022-04-28 23:35:20|292.78|289.98|292.88|290.08|292.88|290.08|292.78|289.98|0
1651188930000|2022-04-28 23:35:30|292.78|289.98|292.98|290.18|292.98|290.18|292.78|289.98|0
1651188940000|2022-04-28 23:35:40|292.88|290.08|292.98|290.18|292.98|290.18|292.88|290.08|0
1651188950000|2022-04-28 23:35:50|292.88|290.08|292.78|289.98|292.88|290.08|292.78|289.98|0
1651188960000|2022-04-28 23:36:00|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1651188970000|2022-04-28 23:36:10|292.78|289.98|292.97|290.17|292.97|290.17|292.78|289.98|0
1651188990000|2022-04-28 23:36:30|293.17|290.37|293.56|290.76|293.56|290.76|293.17|290.37|0
1651189000000|2022-04-28 23:36:40|293.17|290.37|293.36|290.56|293.36|290.56|293.17|290.37|0
1651189010000|2022-04-28 23:36:50|293.27|290.47|293.56|290.76|293.56|290.76|293.27|290.47|0
1651189020000|2022-04-28 23:37:00|293.46|290.66|293.36|290.56|293.66|290.86|293.36|290.56|0
1651189030000|2022-04-28 23:37:10|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1651189040000|2022-04-28 23:37:20|292.97|290.17|293.08|290.28|293.08|290.28|292.97|290.17|0
1651189050000|2022-04-28 23:37:30|293.17|290.37|293.08|290.28|293.17|290.37|293.08|290.28|0
1651189060000|2022-04-28 23:37:40|292.97|290.17|292.88|290.08|292.97|290.17|292.78|289.98|0
1651189070000|2022-04-28 23:37:50|292.97|290.17|292.78|289.98|292.97|290.17|292.78|289.98|0
1651189080000|2022-04-28 23:38:00|292.69|289.89|292.88|290.08|292.88|290.08|292.69|289.89|0
1651189090000|2022-04-28 23:38:10|292.78|289.98|292.88|290.08|292.88|290.08|292.78|289.98|0
1651189100000|2022-04-28 23:38:20|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1651189110000|2022-04-28 23:38:30|292.88|290.08|292.97|290.17|292.97|290.17|292.88|290.08|0
1651189120000|2022-04-28 23:38:40|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1651189130000|2022-04-28 23:38:50|292.97|290.17|293.07|290.27|293.07|290.27|292.97|290.17|0
1651189140000|2022-04-28 23:39:00|292.97|290.17|293.36|290.56|293.36|290.56|292.97|290.17|0
1651189150000|2022-04-28 23:39:10|293.46|290.66|294.14|291.34|294.14|291.34|293.46|290.66|0
1651189160000|2022-04-28 23:39:20|293.95|291.15|294.14|291.34|294.14|291.34|293.95|291.15|0
1651189170000|2022-04-28 23:39:30|294.24|291.44|294.33|291.53|294.33|291.53|294.24|291.44|0
1651189180000|2022-04-28 23:39:40|294.44|291.64|294.33|291.53|294.44|291.64|294.33|291.53|0
1651189190000|2022-04-28 23:39:50|294.14|291.34|293.94|291.14|294.14|291.34|293.94|291.14|0
1651189210000|2022-04-28 23:40:10|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1651189240000|2022-04-28 23:40:40|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1651189250000|2022-04-28 23:40:50|294.05|291.25|294.14|291.34|294.14|291.34|294.05|291.25|0
1651189260000|2022-04-28 23:41:00|294.05|291.25|294.14|291.34|294.14|291.34|293.94|291.14|0
1651189270000|2022-04-28 23:41:10|294.05|291.25|294.14|291.34|294.14|291.34|294.05|291.25|0
1651189290000|2022-04-28 23:41:30|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1651189300000|2022-04-28 23:41:40|294.24|291.44|294.53|291.73|294.53|291.73|294.24|291.44|0
1651189310000|2022-04-28 23:41:50|294.33|291.53|294.43|291.63|294.53|291.73|294.33|291.53|0
1651189320000|2022-04-28 23:42:00|294.53|291.73|294.72|291.92|294.72|291.92|294.53|291.73|0
1651189330000|2022-04-28 23:42:10|294.92|292.12|294.72|291.92|294.92|292.12|294.72|291.92|0
1651189340000|2022-04-28 23:42:20|294.63|291.83|294.43|291.63|294.63|291.83|294.43|291.63|0
1651189350000|2022-04-28 23:42:30|294.33|291.53|294.14|291.34|294.33|291.53|294.14|291.34|0
1651189360000|2022-04-28 23:42:40|294.33|291.53|294.33|291.53|294.33|291.53|294.24|291.44|0
1651189370000|2022-04-28 23:42:50|294.14|291.34|294.24|291.44|294.33|291.53|294.14|291.34|0
1651189380000|2022-04-28 23:43:00|294.14|291.34|293.94|291.14|294.14|291.34|293.94|291.14|0
1651189390000|2022-04-28 23:43:10|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1651189400000|2022-04-28 23:43:20|294.14|291.34|294.24|291.44|294.33|291.53|294.14|291.34|0
1651189410000|2022-04-28 23:43:30|294.14|291.34|294.24|291.44|294.24|291.44|294.14|291.34|0
1651189430000|2022-04-28 23:43:50|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1651189440000|2022-04-28 23:44:00|294.33|291.53|294.53|291.73|294.53|291.73|294.33|291.53|0
1651189480000|2022-04-28 23:44:40|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1651189500000|2022-04-28 23:45:00|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1651189530000|2022-04-28 23:45:30|294.24|291.44|294.33|291.53|294.33|291.53|294.24|291.44|0
1651189540000|2022-04-28 23:45:40|294.24|291.44|294.33|291.53|294.33|291.53|294.24|291.44|0
1651189550000|2022-04-28 23:45:50|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1651189560000|2022-04-28 23:46:00|294.52|291.72|294.52|291.72|294.52|291.72|294.52|291.72|0
1651189570000|2022-04-28 23:46:10|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1651189580000|2022-04-28 23:46:20|294.52|291.72|294.52|291.72|294.52|291.72|294.52|291.72|0
1651189590000|2022-04-28 23:46:30|294.43|291.63|294.33|291.53|294.43|291.63|294.33|291.53|0
1651189600000|2022-04-28 23:46:40|294.24|291.44|293.94|291.14|294.24|291.44|293.94|291.14|0
1651189610000|2022-04-28 23:46:50|294.13|291.33|294.13|291.33|294.24|291.44|294.13|291.33|0
1651189620000|2022-04-28 23:47:00|294.04|291.24|294.33|291.53|294.33|291.53|294.04|291.24|0
1651189630000|2022-04-28 23:47:10|294.24|291.44|294.24|291.44|294.24|291.44|294.24|291.44|0
1651189640000|2022-04-28 23:47:20|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1651189660000|2022-04-28 23:47:40|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1651189690000|2022-04-28 23:48:10|294.13|291.33|293.94|291.14|294.13|291.33|293.94|291.14|0
1651189720000|2022-04-28 23:48:40|293.85|291.05|293.94|291.14|293.94|291.14|293.85|291.05|0
1651189740000|2022-04-28 23:49:00|294.13|291.33|294.13|291.33|294.13|291.33|293.94|291.14|0
1651189750000|2022-04-28 23:49:10|294.33|291.53|294.13|291.33|294.33|291.53|294.13|291.33|0
1651189760000|2022-04-28 23:49:20|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1651189770000|2022-04-28 23:49:30|294.23|291.43|294.13|291.33|294.23|291.43|294.13|291.33|0
1651189780000|2022-04-28 23:49:40|294.04|291.24|293.74|290.94|294.13|291.33|293.74|290.94|0
1651189810000|2022-04-28 23:50:10|293.94|291.14|293.74|290.94|293.94|291.14|293.74|290.94|0
1651189820000|2022-04-28 23:50:20|293.65|290.85|293.55|290.75|293.65|290.85|293.55|290.75|0
1651189830000|2022-04-28 23:50:30|293.35|290.55|293.55|290.75|293.55|290.75|293.35|290.55|0
1651189850000|2022-04-28 23:50:50|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651189860000|2022-04-28 23:51:00|293.55|290.75|293.65|290.85|293.74|290.94|293.55|290.75|0
1651189870000|2022-04-28 23:51:10|293.74|290.94|293.94|291.14|293.94|291.14|293.74|290.94|0
1651189880000|2022-04-28 23:51:20|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1651189890000|2022-04-28 23:51:30|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1651189900000|2022-04-28 23:51:40|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1651189910000|2022-04-28 23:51:50|293.94|291.14|294.13|291.33|294.13|291.33|293.94|291.14|0
1651189920000|2022-04-28 23:52:00|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1651189930000|2022-04-28 23:52:10|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1651189940000|2022-04-28 23:52:20|294.13|291.33|293.94|291.14|294.13|291.33|293.94|291.14|0
1651189970000|2022-04-28 23:52:50|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651189980000|2022-04-28 23:53:00|293.94|291.14|293.74|290.94|293.94|291.14|293.74|290.94|0
1651189990000|2022-04-28 23:53:10|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1651190000000|2022-04-28 23:53:20|293.65|290.85|293.74|290.94|293.74|290.94|293.55|290.75|0
1651190010000|2022-04-28 23:53:30|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1651190020000|2022-04-28 23:53:40|293.94|291.14|294.23|291.43|294.23|291.43|293.94|291.14|0
1651190030000|2022-04-28 23:53:50|293.94|291.14|293.74|290.94|293.94|291.14|293.74|290.94|0
1651190040000|2022-04-28 23:54:00|293.94|291.14|293.55|290.75|293.94|291.14|293.55|290.75|0
1651190050000|2022-04-28 23:54:10|293.45|290.65|293.55|290.75|293.55|290.75|293.45|290.65|0
1651190060000|2022-04-28 23:54:20|293.45|290.65|293.55|290.75|293.55|290.75|293.45|290.65|0
1651190090000|2022-04-28 23:54:50|293.45|290.65|293.45|290.65|293.55|290.75|293.45|290.65|0
1651190100000|2022-04-28 23:55:00|293.35|290.55|293.45|290.65|293.45|290.65|293.35|290.55|0
1651190110000|2022-04-28 23:55:10|293.55|290.75|293.65|290.85|293.65|290.85|293.55|290.75|0
1651190120000|2022-04-28 23:55:20|293.55|290.75|293.55|290.75|293.55|290.75|293.45|290.65|0
1651190150000|2022-04-28 23:55:50|293.65|290.85|293.74|290.94|293.74|290.94|293.65|290.85|0
1651190160000|2022-04-28 23:56:00|293.65|290.85|293.55|290.75|293.65|290.85|293.55|290.75|0
1651190180000|2022-04-28 23:56:20|293.45|290.65|293.65|290.85|293.65|290.85|293.45|290.65|0
1651190190000|2022-04-28 23:56:30|293.55|290.75|293.65|290.85|293.65|290.85|293.55|290.75|0
1651190200000|2022-04-28 23:56:40|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651190210000|2022-04-28 23:56:50|293.93|291.13|293.93|291.13|293.93|291.13|293.74|290.94|0
1651190230000|2022-04-28 23:57:10|294.03|291.23|293.93|291.13|294.03|291.23|293.93|291.13|0
1651190240000|2022-04-28 23:57:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651190260000|2022-04-28 23:57:40|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1651190280000|2022-04-28 23:58:00|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651190290000|2022-04-28 23:58:10|293.54|290.74|293.54|290.74|293.54|290.74|293.54|290.74|0
1651190300000|2022-04-28 23:58:20|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651190310000|2022-04-28 23:58:30|293.54|290.74|293.35|290.55|293.54|290.74|293.35|290.55|0
1651190320000|2022-04-28 23:58:40|293.54|290.74|293.45|290.65|293.54|290.74|293.45|290.65|0
1651190330000|2022-04-28 23:58:50|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1651190340000|2022-04-28 23:59:00|293.64|290.84|293.54|290.74|293.64|290.84|293.54|290.74|0
1651190350000|2022-04-28 23:59:10|293.74|290.94|293.84|291.04|293.84|291.04|293.74|290.94|0
1651190360000|2022-04-28 23:59:20|293.93|291.13|294.13|291.33|294.13|291.33|293.93|291.13|0
1651190370000|2022-04-28 23:59:30|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1651190380000|2022-04-28 23:59:40|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1651190390000|2022-04-28 23:59:50|293.93|291.13|293.74|290.94|293.93|291.13|293.74|290.94|0
1651190400000|2022-04-29 00:00:00|293.54|290.74|293.54|290.74|293.54|290.74|293.35|290.55|0
1651190410000|2022-04-29 00:00:10|293.35|290.55|292.96|290.16|293.35|290.55|292.96|290.16|0
1651190420000|2022-04-29 00:00:20|293.15|290.35|293.54|290.74|293.54|290.74|293.15|290.35|0
1651190430000|2022-04-29 00:00:30|293.35|290.55|293.93|291.13|293.93|291.13|293.35|290.55|0
1651190440000|2022-04-29 00:00:40|293.74|290.94|293.54|290.74|293.74|290.94|293.54|290.74|0
1651190460000|2022-04-29 00:01:00|293.64|290.84|293.54|290.74|293.74|290.94|293.54|290.74|0
1651190470000|2022-04-29 00:01:10|293.45|290.65|293.15|290.35|293.45|290.65|293.15|290.35|0
1651190480000|2022-04-29 00:01:20|293.35|290.55|293.35|290.55|293.35|290.55|293.15|290.35|0
1651190500000|2022-04-29 00:01:40|293.06|290.26|292.96|290.16|293.06|290.26|292.96|290.16|0
1651190510000|2022-04-29 00:01:50|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1651190520000|2022-04-29 00:02:00|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1651190530000|2022-04-29 00:02:10|292.76|289.96|292.96|290.16|293.15|290.35|292.76|289.96|0
1651190540000|2022-04-29 00:02:20|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1651190550000|2022-04-29 00:02:30|292.96|290.16|292.86|290.06|292.96|290.16|292.86|290.06|0
1651190560000|2022-04-29 00:02:40|292.96|290.16|292.96|290.16|292.96|290.16|292.86|290.06|0
1651190570000|2022-04-29 00:02:50|292.76|289.96|292.76|289.96|292.76|289.96|292.57|289.77|0
1651190580000|2022-04-29 00:03:00|292.67|289.87|292.76|289.96|292.76|289.96|292.67|289.87|0
1651190590000|2022-04-29 00:03:10|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1651190600000|2022-04-29 00:03:20|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1651190610000|2022-04-29 00:03:30|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1651190620000|2022-04-29 00:03:40|293.15|290.35|292.96|290.16|293.15|290.35|292.96|290.16|0
1651190640000|2022-04-29 00:04:00|293.15|290.35|292.96|290.16|293.15|290.35|292.96|290.16|0
1651190660000|2022-04-29 00:04:20|292.76|289.96|292.57|289.77|292.76|289.96|292.57|289.77|0
1651190680000|2022-04-29 00:04:40|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1651190690000|2022-04-29 00:04:50|292.96|290.16|292.86|290.06|292.96|290.16|292.76|289.96|0
1651190700000|2022-04-29 00:05:00|292.96|290.16|292.76|289.96|292.96|290.16|292.57|289.77|0
1651190710000|2022-04-29 00:05:10|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1651190720000|2022-04-29 00:05:20|292.76|289.96|292.96|290.16|292.96|290.16|292.76|289.96|0
1651190740000|2022-04-29 00:05:40|292.76|289.96|292.76|289.96|292.96|290.16|292.76|289.96|0
1651190760000|2022-04-29 00:06:00|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1651190770000|2022-04-29 00:06:10|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1651190780000|2022-04-29 00:06:20|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1651190810000|2022-04-29 00:06:50|292.37|289.57|292.57|289.77|292.57|289.77|292.37|289.57|0
1651190820000|2022-04-29 00:07:00|292.37|289.57|292.18|289.38|292.37|289.57|292.18|289.38|0
1651190870000|2022-04-29 00:07:50|292.08|289.28|291.98|289.18|292.08|289.28|291.98|289.18|0
1651190890000|2022-04-29 00:08:10|292.18|289.38|292.18|289.38|292.18|289.38|292.18|289.38|0
1651190910000|2022-04-29 00:08:30|292.37|289.57|292.18|289.38|292.37|289.57|292.18|289.38|0
1651190920000|2022-04-29 00:08:40|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1651190960000|2022-04-29 00:09:20|292.18|289.38|292.18|289.38|292.18|289.38|292.18|289.38|0
1651190970000|2022-04-29 00:09:30|292.08|289.28|292.08|289.28|292.18|289.38|292.08|289.28|0
1651190980000|2022-04-29 00:09:40|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1651190990000|2022-04-29 00:09:50|291.89|289.09|291.98|289.18|291.98|289.18|291.89|289.09|0
1651191000000|2022-04-29 00:10:00|292.08|289.28|291.89|289.09|292.08|289.28|291.89|289.09|0
1651191010000|2022-04-29 00:10:10|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1651191020000|2022-04-29 00:10:20|292.18|289.38|292.18|289.38|292.18|289.38|292.18|289.38|0
1651191030000|2022-04-29 00:10:30|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1651191050000|2022-04-29 00:10:50|291.89|289.09|291.98|289.18|291.98|289.18|291.89|289.09|0
1651191060000|2022-04-29 00:11:00|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1651191070000|2022-04-29 00:11:10|291.98|289.18|292.18|289.38|292.18|289.38|291.98|289.18|0
1651191080000|2022-04-29 00:11:20|291.98|289.18|291.98|289.18|291.98|289.18|291.98|289.18|0
1651191090000|2022-04-29 00:11:30|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1651191110000|2022-04-29 00:11:50|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1651191120000|2022-04-29 00:12:00|291.4|288.6|291.21|288.41|291.4|288.6|291.21|288.41|0
1651191130000|2022-04-29 00:12:10|291.4|288.6|291.21|288.41|291.4|288.6|291.21|288.41|0
1651191140000|2022-04-29 00:12:20|290.14|287.34|289.85|287.05|290.14|287.34|289.85|287.05|0
1651191150000|2022-04-29 00:12:30|289.66|286.86|289.85|287.05|289.85|287.05|289.66|286.86|0
1651191160000|2022-04-29 00:12:40|289.76|286.96|289.46|286.66|289.76|286.96|289.46|286.66|0
1651191170000|2022-04-29 00:12:50|289.27|286.47|289.27|286.47|289.27|286.47|289.08|286.28|0
1651191180000|2022-04-29 00:13:00|289.08|286.28|289.18|286.38|289.18|286.38|289.08|286.28|0
1651191190000|2022-04-29 00:13:10|289.08|286.28|289.18|286.38|289.18|286.38|289.08|286.28|0
1651191200000|2022-04-29 00:13:20|289.46|286.66|289.66|286.86|289.66|286.86|289.46|286.66|0
1651191210000|2022-04-29 00:13:30|289.85|287.05|289.46|286.66|289.85|287.05|289.46|286.66|0
1651191220000|2022-04-29 00:13:40|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1651191240000|2022-04-29 00:14:00|289.56|286.76|289.66|286.86|289.66|286.86|289.56|286.76|0
1651191260000|2022-04-29 00:14:20|289.46|286.66|289.46|286.66|289.66|286.86|289.46|286.66|0
1651191280000|2022-04-29 00:14:40|289.27|286.47|289.27|286.47|289.27|286.47|289.27|286.47|0
1651191300000|2022-04-29 00:15:00|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1651191320000|2022-04-29 00:15:20|288.88|286.08|288.3|285.5|288.88|286.08|288.3|285.5|0
1651191330000|2022-04-29 00:15:30|288.5|285.7|288.3|285.5|288.5|285.7|288.3|285.5|0
1651191340000|2022-04-29 00:15:40|288.4|285.6|288.3|285.5|288.4|285.6|288.3|285.5|0
1651191350000|2022-04-29 00:15:50|288.5|285.7|288.5|285.7|288.5|285.7|288.5|285.7|0
1651191360000|2022-04-29 00:16:00|288.02|285.22|288.22|285.42|288.22|285.42|288.02|285.22|0
1651191370000|2022-04-29 00:16:10|287.75|284.95|287.55|284.75|287.75|284.95|287.55|284.75|0
1651191380000|2022-04-29 00:16:20|287.75|284.95|287.55|284.75|287.75|284.95|287.55|284.75|0
1651191390000|2022-04-29 00:16:30|287.46|284.66|287.75|284.95|287.75|284.95|287.46|284.66|0
1651191400000|2022-04-29 00:16:40|287.65|284.85|287.55|284.75|287.74|284.94|287.55|284.75|0
1651191410000|2022-04-29 00:16:50|287.16|284.36|286.97|284.17|287.16|284.36|286.97|284.17|0
1651191430000|2022-04-29 00:17:10|286.88|284.08|286.97|284.17|286.97|284.17|286.88|284.08|0
1651191440000|2022-04-29 00:17:20|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1651191450000|2022-04-29 00:17:30|286.39|283.59|286.2|283.4|286.58|283.78|286.2|283.4|0
1651191460000|2022-04-29 00:17:40|286.39|283.59|286.68|283.88|286.78|283.98|286.39|283.59|0
1651191470000|2022-04-29 00:17:50|286.78|283.98|286.58|283.78|286.78|283.98|286.58|283.78|0
1651191480000|2022-04-29 00:18:00|286.39|283.59|286.39|283.59|286.39|283.59|286.39|283.59|0
1651191490000|2022-04-29 00:18:10|285.62|282.82|285.62|282.82|285.62|282.82|285.43|282.63|0
1651191500000|2022-04-29 00:18:20|285.43|282.63|285.62|282.82|285.62|282.82|285.43|282.63|0
1651191510000|2022-04-29 00:18:30|285.53|282.73|285.43|282.63|285.53|282.73|285.43|282.63|0
1651191520000|2022-04-29 00:18:40|285.23|282.43|285.23|282.43|285.43|282.63|285.23|282.43|0
1651191530000|2022-04-29 00:18:50|285.14|282.34|285.62|282.82|285.62|282.82|285.14|282.34|0
1651191540000|2022-04-29 00:19:00|285.81|283.01|285.62|282.82|285.81|283.01|285.62|282.82|0
1651191550000|2022-04-29 00:19:10|285.81|283.01|285.81|283.01|285.81|283.01|285.81|283.01|0
1651191560000|2022-04-29 00:19:20|286|283.2|285.91|283.11|286|283.2|285.81|283.01|0
1651191570000|2022-04-29 00:19:30|286|283.2|285.91|283.11|286|283.2|285.91|283.11|0
1651191580000|2022-04-29 00:19:40|285.81|283.01|286|283.2|286|283.2|285.81|283.01|0
1651191590000|2022-04-29 00:19:50|285.91|283.11|286|283.2|286|283.2|285.91|283.11|0
1651191600000|2022-04-29 00:20:00|285.81|283.01|285.62|282.82|285.81|283.01|285.62|282.82|0
1651191620000|2022-04-29 00:20:20|285.72|282.92|285.81|283.01|285.81|283.01|285.72|282.92|0
1651191630000|2022-04-29 00:20:30|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1651191650000|2022-04-29 00:20:50|285.42|282.62|285.42|282.62|285.42|282.62|285.23|282.43|0
1651191660000|2022-04-29 00:21:00|285.23|282.43|285.04|282.24|285.23|282.43|285.04|282.24|0
1651191670000|2022-04-29 00:21:10|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1651191680000|2022-04-29 00:21:20|285.04|282.24|285.04|282.24|285.04|282.24|285.04|282.24|0
1651191690000|2022-04-29 00:21:30|285.23|282.43|285.23|282.43|285.23|282.43|285.23|282.43|0
1651191700000|2022-04-29 00:21:40|285.14|282.34|285.14|282.34|285.14|282.34|285.14|282.34|0
1651191710000|2022-04-29 00:21:50|285.04|282.24|285.04|282.24|285.04|282.24|285.04|282.24|0
1651191720000|2022-04-29 00:22:00|285.23|282.43|285.42|282.62|285.42|282.62|285.23|282.43|0
1651191740000|2022-04-29 00:22:20|285.52|282.72|285.42|282.62|285.52|282.72|285.42|282.62|0
1651191750000|2022-04-29 00:22:30|285.52|282.72|285.23|282.43|285.62|282.82|285.23|282.43|0
1651191760000|2022-04-29 00:22:40|285.04|282.24|285.04|282.24|285.04|282.24|285.04|282.24|0
1651191770000|2022-04-29 00:22:50|284.84|282.04|284.94|282.14|285.04|282.24|284.84|282.04|0
1651191780000|2022-04-29 00:23:00|284.84|282.04|284.07|281.27|284.84|282.04|284.07|281.27|0
1651191790000|2022-04-29 00:23:10|284.27|281.47|284.07|281.27|284.27|281.47|284.07|281.27|0
1651191800000|2022-04-29 00:23:20|284.17|281.37|284.07|281.27|284.17|281.37|284.07|281.27|0
1651191810000|2022-04-29 00:23:30|283.88|281.08|283.69|280.89|283.88|281.08|283.69|280.89|0
1651191820000|2022-04-29 00:23:40|283.6|280.8|283.5|280.7|283.6|280.8|283.5|280.7|0
1651191830000|2022-04-29 00:23:50|283.6|280.8|283.4|280.6|283.6|280.8|283.4|280.6|0
1651191840000|2022-04-29 00:24:00|283.5|280.7|283.4|280.6|283.5|280.7|283.3|280.5|0
1651191850000|2022-04-29 00:24:10|283.3|280.5|282.92|280.12|283.3|280.5|282.92|280.12|0
1651191860000|2022-04-29 00:24:20|283.21|280.41|283.3|280.5|283.4|280.6|283.21|280.41|0
1651191870000|2022-04-29 00:24:30|283.4|280.6|283.5|280.7|283.5|280.7|283.4|280.6|0
1651191880000|2022-04-29 00:24:40|283.4|280.6|283.3|280.5|283.5|280.7|283.3|280.5|0
1651191890000|2022-04-29 00:24:50|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1651191900000|2022-04-29 00:25:00|283.3|280.5|283.3|280.5|283.4|280.6|283.3|280.5|0
1651191910000|2022-04-29 00:25:10|283.5|280.7|283.4|280.6|283.5|280.7|283.3|280.5|0
1651191920000|2022-04-29 00:25:20|283.5|280.7|283.5|280.7|283.5|280.7|283.4|280.6|0
1651191930000|2022-04-29 00:25:30|283.3|280.5|283.02|280.22|283.3|280.5|283.02|280.22|0
1651191940000|2022-04-29 00:25:40|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1651191950000|2022-04-29 00:25:50|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1651191960000|2022-04-29 00:26:00|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1651191970000|2022-04-29 00:26:10|283.11|280.31|282.92|280.12|283.11|280.31|282.92|280.12|0
1651191980000|2022-04-29 00:26:20|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1651191990000|2022-04-29 00:26:30|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651192000000|2022-04-29 00:26:40|283.49|280.69|283.49|280.69|283.49|280.69|283.3|280.5|0
1651192010000|2022-04-29 00:26:50|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1651192020000|2022-04-29 00:27:00|283.21|280.41|283.3|280.5|283.3|280.5|283.21|280.41|0
1651192030000|2022-04-29 00:27:10|283.21|280.41|283.3|280.5|283.3|280.5|283.21|280.41|0
1651192040000|2022-04-29 00:27:20|283.21|280.41|282.92|280.12|283.21|280.41|282.92|280.12|0
1651192060000|2022-04-29 00:27:40|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1651192070000|2022-04-29 00:27:50|282.53|279.73|282.34|279.54|282.53|279.73|282.34|279.54|0
1651192080000|2022-04-29 00:28:00|282.15|279.35|282.63|279.83|282.63|279.83|282.15|279.35|0
1651192090000|2022-04-29 00:28:10|282.53|279.73|282.73|279.93|282.73|279.93|282.53|279.73|0
1651192100000|2022-04-29 00:28:20|282.63|279.83|282.15|279.35|282.63|279.83|282.15|279.35|0
1651192110000|2022-04-29 00:28:30|282.06|279.26|282.15|279.35|282.15|279.35|282.06|279.26|0
1651192130000|2022-04-29 00:28:50|282.34|279.54|282.53|279.73|282.53|279.73|282.34|279.54|0
1651192140000|2022-04-29 00:29:00|282.34|279.54|282.53|279.73|282.53|279.73|282.34|279.54|0
1651192150000|2022-04-29 00:29:10|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651192160000|2022-04-29 00:29:20|282.63|279.83|282.72|279.92|282.72|279.92|282.63|279.83|0
1651192180000|2022-04-29 00:29:40|282.63|279.83|282.72|279.92|282.72|279.92|282.63|279.83|0
1651192190000|2022-04-29 00:29:50|282.82|280.02|282.92|280.12|282.92|280.12|282.82|280.02|0
1651192200000|2022-04-29 00:30:00|282.72|279.92|282.63|279.83|282.72|279.92|282.53|279.73|0
1651192210000|2022-04-29 00:30:10|282.53|279.73|282.63|279.83|282.63|279.83|282.53|279.73|0
1651192220000|2022-04-29 00:30:20|282.53|279.73|282.72|279.92|282.72|279.92|282.53|279.73|0
1651192230000|2022-04-29 00:30:30|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1651192240000|2022-04-29 00:30:40|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1651192250000|2022-04-29 00:30:50|283.21|280.41|283.3|280.5|283.3|280.5|283.21|280.41|0
1651192260000|2022-04-29 00:31:00|283.11|280.31|282.92|280.12|283.11|280.31|282.92|280.12|0
1651192270000|2022-04-29 00:31:10|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1651192280000|2022-04-29 00:31:20|282.92|280.12|283.11|280.31|283.11|280.31|282.92|280.12|0
1651192290000|2022-04-29 00:31:30|283.3|280.5|283.21|280.41|283.3|280.5|283.11|280.31|0
1651192300000|2022-04-29 00:31:40|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651192320000|2022-04-29 00:32:00|283.49|280.69|283.3|280.5|283.49|280.69|283.3|280.5|0
1651192330000|2022-04-29 00:32:10|283.21|280.41|283.21|280.41|283.21|280.41|283.11|280.31|0
1651192340000|2022-04-29 00:32:20|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651192350000|2022-04-29 00:32:30|283.21|280.41|283.21|280.41|283.21|280.41|283.21|280.41|0
1651192360000|2022-04-29 00:32:40|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651192380000|2022-04-29 00:33:00|283.11|280.31|282.91|280.11|283.11|280.31|282.91|280.11|0
1651192410000|2022-04-29 00:33:30|283.11|280.31|283.11|280.31|283.11|280.31|283.01|280.21|0
1651192420000|2022-04-29 00:33:40|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651192440000|2022-04-29 00:34:00|283.4|280.6|283.49|280.69|283.49|280.69|283.4|280.6|0
1651192450000|2022-04-29 00:34:10|283.4|280.6|283.49|280.69|283.49|280.69|283.4|280.6|0
1651192490000|2022-04-29 00:34:50|283.59|280.79|283.68|280.88|283.68|280.88|283.59|280.79|0
1651192500000|2022-04-29 00:35:00|283.59|280.79|283.49|280.69|283.59|280.79|283.49|280.69|0
1651192510000|2022-04-29 00:35:10|283.3|280.5|283.4|280.6|283.4|280.6|283.3|280.5|0
1651192520000|2022-04-29 00:35:20|283.3|280.5|283.3|280.5|283.3|280.5|283.3|280.5|0
1651192530000|2022-04-29 00:35:30|283.2|280.4|283.2|280.4|283.2|280.4|283.2|280.4|0
1651192540000|2022-04-29 00:35:40|283.1|280.3|283.3|280.5|283.3|280.5|283.1|280.3|0
1651192550000|2022-04-29 00:35:50|283.2|280.4|283.49|280.69|283.49|280.69|283.2|280.4|0
1651192560000|2022-04-29 00:36:00|283.4|280.6|283.3|280.5|283.4|280.6|283.3|280.5|0
1651192570000|2022-04-29 00:36:10|283.4|280.6|283.3|280.5|283.4|280.6|283.3|280.5|0
1651192590000|2022-04-29 00:36:30|283.1|280.3|283.1|280.3|283.1|280.3|283.1|280.3|0
1651192600000|2022-04-29 00:36:40|282.91|280.11|282.72|279.92|282.91|280.11|282.72|279.92|0
1651192610000|2022-04-29 00:36:50|282.63|279.83|282.63|279.83|282.72|279.92|282.63|279.83|0
1651192620000|2022-04-29 00:37:00|282.72|279.92|282.91|280.11|282.91|280.11|282.72|279.92|0
1651192630000|2022-04-29 00:37:10|283.01|280.21|283.1|280.3|283.1|280.3|283.01|280.21|0
1651192640000|2022-04-29 00:37:20|282.91|280.11|282.72|279.92|282.91|280.11|282.72|279.92|0
1651192650000|2022-04-29 00:37:30|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1651192660000|2022-04-29 00:37:40|282.72|279.92|282.72|279.92|282.72|279.92|282.72|279.92|0
1651192680000|2022-04-29 00:38:00|282.91|280.11|283.1|280.3|283.1|280.3|282.91|280.11|0
1651192690000|2022-04-29 00:38:10|283.2|280.4|283.2|280.4|283.29|280.49|283.2|280.4|0
1651192700000|2022-04-29 00:38:20|283.29|280.49|283.2|280.4|283.29|280.49|283.2|280.4|0
1651192710000|2022-04-29 00:38:30|283.1|280.3|283.1|280.3|283.1|280.3|283.1|280.3|0
1651192720000|2022-04-29 00:38:40|283.01|280.21|283.1|280.3|283.1|280.3|283.01|280.21|0
1651192730000|2022-04-29 00:38:50|283.2|280.4|283.29|280.49|283.29|280.49|283.2|280.4|0
1651192740000|2022-04-29 00:39:00|283.1|280.3|283.1|280.3|283.1|280.3|283.1|280.3|0
1651192750000|2022-04-29 00:39:10|283.29|280.49|283.39|280.59|283.49|280.69|283.29|280.49|0
1651192760000|2022-04-29 00:39:20|283.68|280.88|284.06|281.26|284.06|281.26|283.68|280.88|0
1651192770000|2022-04-29 00:39:30|284.26|281.46|283.97|281.17|284.26|281.46|283.87|281.07|0
1651192780000|2022-04-29 00:39:40|284.06|281.26|284.16|281.36|284.26|281.46|284.06|281.26|0
1651192790000|2022-04-29 00:39:50|284.06|281.26|284.06|281.26|284.06|281.26|284.06|281.26|0
1651192800000|2022-04-29 00:40:00|283.87|281.07|283.87|281.07|283.97|281.17|283.87|281.07|0
1651192810000|2022-04-29 00:40:10|284.64|281.84|284.45|281.65|284.64|281.84|284.45|281.65|0
1651192830000|2022-04-29 00:40:30|284.25|281.45|284.25|281.45|284.25|281.45|284.25|281.45|0
1651192840000|2022-04-29 00:40:40|284.06|281.26|283.97|281.17|284.06|281.26|283.97|281.17|0
1651192850000|2022-04-29 00:40:50|283.87|281.07|284.64|281.84|284.64|281.84|283.87|281.07|0
1651192860000|2022-04-29 00:41:00|284.45|281.65|284.25|281.45|284.45|281.65|284.25|281.45|0
1651192900000|2022-04-29 00:41:40|284.45|281.65|284.64|281.84|284.64|281.84|284.45|281.65|0
1651192910000|2022-04-29 00:41:50|284.74|281.94|284.83|282.03|284.83|282.03|284.74|281.94|0
1651192920000|2022-04-29 00:42:00|284.64|281.84|284.83|282.03|284.83|282.03|284.64|281.84|0
1651192930000|2022-04-29 00:42:10|285.02|282.22|285.02|282.22|285.02|282.22|284.93|282.13|0
1651192940000|2022-04-29 00:42:20|284.83|282.03|285.02|282.22|285.02|282.22|284.83|282.03|0
1651192970000|2022-04-29 00:42:50|285.22|282.42|285.02|282.22|285.22|282.42|285.02|282.22|0
1651192980000|2022-04-29 00:43:00|285.22|282.42|285.12|282.32|285.22|282.42|285.02|282.22|0
1651192990000|2022-04-29 00:43:10|285.22|282.42|285.02|282.22|285.22|282.42|285.02|282.22|0
1651193000000|2022-04-29 00:43:20|285.12|282.32|285.02|282.22|285.12|282.32|285.02|282.22|0
1651193010000|2022-04-29 00:43:30|285.22|282.42|285.41|282.61|285.41|282.61|285.22|282.42|0
1651193020000|2022-04-29 00:43:40|285.6|282.8|285.41|282.61|285.6|282.8|285.41|282.61|0
1651193030000|2022-04-29 00:43:50|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1651193040000|2022-04-29 00:44:00|284.93|282.13|284.83|282.03|284.93|282.13|284.83|282.03|0
1651193070000|2022-04-29 00:44:30|284.93|282.13|285.02|282.22|285.02|282.22|284.93|282.13|0
1651193080000|2022-04-29 00:44:40|284.93|282.13|285.02|282.22|285.02|282.22|284.93|282.13|0
1651193100000|2022-04-29 00:45:00|285.22|282.42|285.22|282.42|285.22|282.42|285.02|282.22|0
1651193110000|2022-04-29 00:45:10|285.41|282.61|285.32|282.52|285.41|282.61|285.32|282.52|0
1651193120000|2022-04-29 00:45:20|285.6|282.8|285.6|282.8|285.6|282.8|285.6|282.8|0
1651193130000|2022-04-29 00:45:30|285.51|282.71|285.6|282.8|285.6|282.8|285.51|282.71|0
1651193140000|2022-04-29 00:45:40|285.41|282.61|285.41|282.61|285.41|282.61|285.41|282.61|0
1651193150000|2022-04-29 00:45:50|285.31|282.51|285.12|282.32|285.31|282.51|285.12|282.32|0
1651193160000|2022-04-29 00:46:00|285.02|282.22|284.64|281.84|285.02|282.22|284.64|281.84|0
1651193190000|2022-04-29 00:46:30|284.83|282.03|285.21|282.41|285.21|282.41|284.83|282.03|0
1651193200000|2022-04-29 00:46:40|285.12|282.32|285.02|282.22|285.12|282.32|285.02|282.22|0
1651193210000|2022-04-29 00:46:50|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1651193220000|2022-04-29 00:47:00|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1651193230000|2022-04-29 00:47:10|284.93|282.13|285.12|282.32|285.12|282.32|284.83|282.03|0
1651193240000|2022-04-29 00:47:20|285.02|282.22|284.83|282.03|285.02|282.22|284.83|282.03|0
1651193250000|2022-04-29 00:47:30|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1651193260000|2022-04-29 00:47:40|285.12|282.32|285.12|282.32|285.12|282.32|285.12|282.32|0
1651193270000|2022-04-29 00:47:50|285.02|282.22|285.21|282.41|285.21|282.41|285.02|282.22|0
1651193280000|2022-04-29 00:48:00|285.12|282.32|285.21|282.41|285.21|282.41|285.12|282.32|0
1651193290000|2022-04-29 00:48:10|285.02|282.22|285.02|282.22|285.12|282.32|285.02|282.22|0
1651193300000|2022-04-29 00:48:20|285.12|282.32|285.21|282.41|285.21|282.41|285.12|282.32|0
1651193320000|2022-04-29 00:48:40|285.12|282.32|285.12|282.32|285.12|282.32|285.12|282.32|0
1651193330000|2022-04-29 00:48:50|285.02|282.22|285.12|282.32|285.12|282.32|285.02|282.22|0
1651193340000|2022-04-29 00:49:00|285.21|282.41|285.21|282.41|285.21|282.41|285.12|282.32|0
1651193360000|2022-04-29 00:49:20|285.02|282.22|285.12|282.32|285.12|282.32|285.02|282.22|0
1651193370000|2022-04-29 00:49:30|285.21|282.41|285.21|282.41|285.21|282.41|285.21|282.41|0
1651193380000|2022-04-29 00:49:40|285.12|282.32|285.02|282.22|285.12|282.32|285.02|282.22|0
1651193390000|2022-04-29 00:49:50|284.93|282.13|284.93|282.13|284.93|282.13|284.93|282.13|0
1651193400000|2022-04-29 00:50:00|284.83|282.03|284.93|282.13|284.93|282.13|284.83|282.03|0
1651193410000|2022-04-29 00:50:10|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1651193420000|2022-04-29 00:50:20|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1651193430000|2022-04-29 00:50:30|284.73|281.93|284.44|281.64|284.73|281.93|284.44|281.64|0
1651193440000|2022-04-29 00:50:40|284.35|281.55|284.44|281.64|284.44|281.64|284.25|281.45|0
1651193450000|2022-04-29 00:50:50|284.35|281.55|284.35|281.55|284.35|281.55|284.35|281.55|0
1651193460000|2022-04-29 00:51:00|284.44|281.64|284.25|281.45|284.44|281.64|284.25|281.45|0
1651193470000|2022-04-29 00:51:10|284.06|281.26|283.86|281.06|284.06|281.26|283.86|281.06|0
1651193480000|2022-04-29 00:51:20|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1651193490000|2022-04-29 00:51:30|283.86|281.06|283.86|281.06|284.06|281.26|283.86|281.06|0
1651193510000|2022-04-29 00:51:50|284.06|281.26|284.06|281.26|284.06|281.26|284.06|281.26|0
1651193520000|2022-04-29 00:52:00|284.16|281.36|284.44|281.64|284.44|281.64|284.16|281.36|0
1651193530000|2022-04-29 00:52:10|284.54|281.74|284.44|281.64|284.63|281.83|284.44|281.64|0
1651193540000|2022-04-29 00:52:20|284.54|281.74|284.63|281.83|284.63|281.83|284.54|281.74|0
1651193550000|2022-04-29 00:52:30|284.44|281.64|284.44|281.64|284.44|281.64|284.44|281.64|0
1651193560000|2022-04-29 00:52:40|284.63|281.83|284.54|281.74|284.63|281.83|284.54|281.74|0
1651193570000|2022-04-29 00:52:50|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1651193640000|2022-04-29 00:54:00|285.02|282.22|285.02|282.22|285.02|282.22|285.02|282.22|0
1651193650000|2022-04-29 00:54:10|285.12|282.32|285.21|282.41|285.21|282.41|285.12|282.32|0
1651193660000|2022-04-29 00:54:20|285.4|282.6|285.4|282.6|285.4|282.6|285.4|282.6|0
1651193680000|2022-04-29 00:54:40|285.79|282.99|285.59|282.79|285.79|282.99|285.59|282.79|0
1651193690000|2022-04-29 00:54:50|285.5|282.7|285.59|282.79|285.59|282.79|285.5|282.7|0
1651193710000|2022-04-29 00:55:10|285.79|282.99|285.79|282.99|285.79|282.99|285.79|282.99|0
1651193730000|2022-04-29 00:55:30|285.98|283.18|285.59|282.79|285.98|283.18|285.59|282.79|0
1651193750000|2022-04-29 00:55:50|285.79|282.99|285.59|282.79|285.79|282.99|285.59|282.79|0
1651193760000|2022-04-29 00:56:00|285.4|282.6|285.4|282.6|285.59|282.79|285.4|282.6|0
1651193770000|2022-04-29 00:56:10|285.59|282.79|285.5|282.7|285.59|282.79|285.4|282.6|0
1651193780000|2022-04-29 00:56:20|285.4|282.6|285.4|282.6|285.4|282.6|285.4|282.6|0
1651193800000|2022-04-29 00:56:40|285.21|282.41|285.21|282.41|285.21|282.41|285.01|282.21|0
1651193820000|2022-04-29 00:57:00|285.11|282.31|285.21|282.41|285.21|282.41|285.11|282.31|0
1651193830000|2022-04-29 00:57:10|285.01|282.21|284.82|282.02|285.01|282.21|284.82|282.02|0
1651193840000|2022-04-29 00:57:20|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1651193850000|2022-04-29 00:57:30|284.82|282.02|285.01|282.21|285.01|282.21|284.82|282.02|0
1651193870000|2022-04-29 00:57:50|285.11|282.31|285.01|282.21|285.21|282.41|285.01|282.21|0
1651193880000|2022-04-29 00:58:00|284.92|282.12|284.63|281.83|284.92|282.12|284.63|281.83|0
1651193890000|2022-04-29 00:58:10|284.44|281.64|284.15|281.35|284.44|281.64|284.15|281.35|0
1651193900000|2022-04-29 00:58:20|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1651193910000|2022-04-29 00:58:30|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1651193920000|2022-04-29 00:58:40|284.05|281.25|283.67|280.87|284.15|281.35|283.67|280.87|0
1651193930000|2022-04-29 00:58:50|283.57|280.77|283.67|280.87|283.67|280.87|283.57|280.77|0
1651193940000|2022-04-29 00:59:00|283.86|281.06|283.67|280.87|283.86|281.06|283.67|280.87|0
1651193950000|2022-04-29 00:59:10|283.57|280.77|283.67|280.87|283.67|280.87|283.57|280.77|0
1651193960000|2022-04-29 00:59:20|283.57|280.77|283.57|280.77|283.57|280.77|283.47|280.67|0
1651193970000|2022-04-29 00:59:30|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1651193990000|2022-04-29 00:59:50|283.77|280.97|283.67|280.87|283.77|280.97|283.67|280.87|0
1651194000000|2022-04-29 01:00:00|283.57|280.77|283.28|280.48|283.57|280.77|283.28|280.48|0
1651194010000|2022-04-29 01:00:10|283.09|280.29|283.09|280.29|283.09|280.29|282.9|280.1|0
1651194020000|2022-04-29 01:00:20|282.9|280.1|283.09|280.29|283.09|280.29|282.9|280.1|0
1651194030000|2022-04-29 01:00:30|283.28|280.48|283.09|280.29|283.28|280.48|283.09|280.29|0
1651194040000|2022-04-29 01:00:40|283.28|280.48|283.47|280.67|283.47|280.67|283.28|280.48|0
1651194060000|2022-04-29 01:01:00|283.38|280.58|283.66|280.86|283.66|280.86|283.38|280.58|0
1651194070000|2022-04-29 01:01:10|283.47|280.67|283.57|280.77|283.57|280.77|283.47|280.67|0
1651194080000|2022-04-29 01:01:20|283.47|280.67|283.86|281.06|283.86|281.06|283.47|280.67|0
1651194090000|2022-04-29 01:01:30|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1651194100000|2022-04-29 01:01:40|284.43|281.63|284.24|281.44|284.43|281.63|284.24|281.44|0
1651194110000|2022-04-29 01:01:50|284.15|281.35|284.24|281.44|284.24|281.44|284.15|281.35|0
1651194120000|2022-04-29 01:02:00|284.43|281.63|284.43|281.63|284.43|281.63|284.43|281.63|0
1651194130000|2022-04-29 01:02:10|284.63|281.83|284.63|281.83|284.63|281.83|284.63|281.83|0
1651194140000|2022-04-29 01:02:20|284.43|281.63|284.34|281.54|284.43|281.63|284.34|281.54|0
1651194150000|2022-04-29 01:02:30|284.43|281.63|284.53|281.73|284.53|281.73|284.43|281.63|0
1651194160000|2022-04-29 01:02:40|284.43|281.63|284.43|281.63|284.63|281.83|284.43|281.63|0
1651194170000|2022-04-29 01:02:50|284.34|281.54|284.43|281.63|284.43|281.63|284.34|281.54|0
1651194180000|2022-04-29 01:03:00|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1651194200000|2022-04-29 01:03:20|284.34|281.54|284.43|281.63|284.43|281.63|284.34|281.54|0
1651194210000|2022-04-29 01:03:30|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1651194220000|2022-04-29 01:03:40|284.43|281.63|284.24|281.44|284.43|281.63|284.24|281.44|0
1651194250000|2022-04-29 01:04:10|284.43|281.63|284.43|281.63|284.43|281.63|284.43|281.63|0
1651194260000|2022-04-29 01:04:20|284.24|281.44|283.95|281.15|284.24|281.44|283.95|281.15|0
1651194270000|2022-04-29 01:04:30|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1651194280000|2022-04-29 01:04:40|284.05|281.25|284.34|281.54|284.34|281.54|284.05|281.25|0
1651194290000|2022-04-29 01:04:50|284.43|281.63|284.62|281.82|284.62|281.82|284.43|281.63|0
1651194300000|2022-04-29 01:05:00|284.43|281.63|284.24|281.44|284.43|281.63|284.24|281.44|0
1651194310000|2022-04-29 01:05:10|284.05|281.25|284.15|281.35|284.15|281.35|284.05|281.25|0
1651194320000|2022-04-29 01:05:20|284.24|281.44|284.15|281.35|284.24|281.44|284.15|281.35|0
1651194330000|2022-04-29 01:05:30|284.24|281.44|284.24|281.44|284.24|281.44|284.24|281.44|0
1651194350000|2022-04-29 01:05:50|284.15|281.35|284.05|281.25|284.15|281.35|284.05|281.25|0
1651194380000|2022-04-29 01:06:20|283.85|281.05|283.76|280.96|283.85|281.05|283.76|280.96|0
1651194390000|2022-04-29 01:06:30|283.85|281.05|283.76|280.96|283.85|281.05|283.76|280.96|0
1651194400000|2022-04-29 01:06:40|283.85|281.05|284.15|281.35|284.15|281.35|283.85|281.05|0
1651194410000|2022-04-29 01:06:50|284.05|281.25|283.85|281.05|284.15|281.35|283.85|281.05|0
1651194420000|2022-04-29 01:07:00|283.95|281.15|283.95|281.15|283.95|281.15|283.95|281.15|0
1651194430000|2022-04-29 01:07:10|283.85|281.05|283.85|281.05|284.05|281.25|283.85|281.05|0
1651194440000|2022-04-29 01:07:20|283.76|280.96|283.76|280.96|283.85|281.05|283.76|280.96|0
1651194450000|2022-04-29 01:07:30|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1651194460000|2022-04-29 01:07:40|283.85|281.05|283.66|280.86|283.85|281.05|283.66|280.86|0
1651194470000|2022-04-29 01:07:50|283.76|280.96|283.76|280.96|283.76|280.96|283.76|280.96|0
1651194480000|2022-04-29 01:08:00|283.57|280.77|283.47|280.67|283.57|280.77|283.47|280.67|0
1651194490000|2022-04-29 01:08:10|283.38|280.58|283.47|280.67|283.57|280.77|283.38|280.58|0
1651194510000|2022-04-29 01:08:30|283.28|280.48|282.89|280.09|283.28|280.48|282.89|280.09|0
1651194520000|2022-04-29 01:08:40|283.08|280.28|283.08|280.28|283.08|280.28|283.08|280.28|0
1651194530000|2022-04-29 01:08:50|283.27|280.47|283.47|280.67|283.47|280.67|283.27|280.47|0
1651194540000|2022-04-29 01:09:00|283.66|280.86|283.76|280.96|283.76|280.96|283.66|280.86|0
1651194550000|2022-04-29 01:09:10|283.85|281.05|283.85|281.05|283.85|281.05|283.76|280.96|0
1651194560000|2022-04-29 01:09:20|283.47|280.67|283.66|280.86|283.66|280.86|283.47|280.67|0
1651194570000|2022-04-29 01:09:30|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1651194580000|2022-04-29 01:09:40|283.47|280.67|283.57|280.77|283.57|280.77|283.47|280.67|0
1651194590000|2022-04-29 01:09:50|283.47|280.67|283.18|280.38|283.47|280.67|283.18|280.38|0
1651194600000|2022-04-29 01:10:00|283.08|280.28|282.7|279.9|283.08|280.28|282.51|279.71|0
1651194610000|2022-04-29 01:10:10|282.89|280.09|282.89|280.09|282.99|280.19|282.7|279.9|0
1651194620000|2022-04-29 01:10:20|282.51|279.71|282.61|279.81|282.7|279.9|282.51|279.71|0
1651194630000|2022-04-29 01:10:30|282.51|279.71|282.51|279.71|282.61|279.81|282.51|279.71|0
1651194640000|2022-04-29 01:10:40|282.61|279.81|282.61|279.81|282.61|279.81|282.51|279.71|0
1651194650000|2022-04-29 01:10:50|282.51|279.71|282.51|279.71|282.51|279.71|282.51|279.71|0
1651194660000|2022-04-29 01:11:00|282.7|279.9|282.99|280.19|282.99|280.19|282.7|279.9|0
1651194670000|2022-04-29 01:11:10|282.89|280.09|282.99|280.19|282.99|280.19|282.89|280.09|0
1651194680000|2022-04-29 01:11:20|283.27|280.47|283.08|280.28|283.27|280.47|283.08|280.28|0
1651194690000|2022-04-29 01:11:30|283.47|280.67|283.37|280.57|283.47|280.67|283.37|280.57|0
1651194700000|2022-04-29 01:11:40|283.47|280.67|283.76|280.96|284.04|281.24|283.47|280.67|0
1651194710000|2022-04-29 01:11:50|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1651194720000|2022-04-29 01:12:00|283.57|280.77|283.27|280.47|283.66|280.86|283.27|280.47|0
1651194730000|2022-04-29 01:12:10|282.89|280.09|282.7|279.9|282.89|280.09|282.7|279.9|0
1651194740000|2022-04-29 01:12:20|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1651194750000|2022-04-29 01:12:30|282.31|279.51|282.31|279.51|282.31|279.51|282.31|279.51|0
1651194770000|2022-04-29 01:12:50|282.41|279.61|282.5|279.7|282.5|279.7|282.31|279.51|0
1651194780000|2022-04-29 01:13:00|282.31|279.51|282.5|279.7|282.5|279.7|282.31|279.51|0
1651194800000|2022-04-29 01:13:20|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1651194810000|2022-04-29 01:13:30|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1651194820000|2022-04-29 01:13:40|282.31|279.51|282.41|279.61|282.5|279.7|282.31|279.51|0
1651194830000|2022-04-29 01:13:50|282.31|279.51|282.5|279.7|282.5|279.7|282.31|279.51|0
1651194840000|2022-04-29 01:14:00|282.41|279.61|282.89|280.09|282.89|280.09|282.41|279.61|0
1651194850000|2022-04-29 01:14:10|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1651194860000|2022-04-29 01:14:20|282.69|279.89|282.69|279.89|282.69|279.89|282.69|279.89|0
1651194870000|2022-04-29 01:14:30|282.89|280.09|283.08|280.28|283.08|280.28|282.89|280.09|0
1651194880000|2022-04-29 01:14:40|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1651194890000|2022-04-29 01:14:50|283.46|280.66|283.46|280.66|283.66|280.86|283.37|280.57|0
1651194900000|2022-04-29 01:15:00|283.27|280.47|283.46|280.66|283.46|280.66|283.27|280.47|0
1651194910000|2022-04-29 01:15:10|283.27|280.47|283.18|280.38|283.27|280.47|283.18|280.38|0
1651194920000|2022-04-29 01:15:20|283.08|280.28|283.08|280.28|283.27|280.47|283.08|280.28|0
1651194930000|2022-04-29 01:15:30|283.27|280.47|283.08|280.28|283.27|280.47|283.08|280.28|0
1651194940000|2022-04-29 01:15:40|282.89|280.09|282.5|279.7|282.89|280.09|282.5|279.7|0
1651194950000|2022-04-29 01:15:50|282.79|279.99|282.69|279.89|282.79|279.99|282.5|279.7|0
1651194960000|2022-04-29 01:16:00|282.89|280.09|282.99|280.19|282.99|280.19|282.69|279.89|0
1651194970000|2022-04-29 01:16:10|283.08|280.28|283.08|280.28|283.08|280.28|283.08|280.28|0
1651194980000|2022-04-29 01:16:20|283.27|280.47|283.08|280.28|283.27|280.47|283.08|280.28|0
1651194990000|2022-04-29 01:16:30|283.18|280.38|283.27|280.47|283.27|280.47|283.18|280.38|0
1651195000000|2022-04-29 01:16:40|283.37|280.57|283.65|280.85|283.65|280.85|283.37|280.57|0
1651195020000|2022-04-29 01:17:00|283.56|280.76|283.46|280.66|283.56|280.76|283.37|280.57|0
1651195030000|2022-04-29 01:17:10|283.08|280.28|282.6|279.8|283.08|280.28|282.5|279.7|0
1651195040000|2022-04-29 01:17:20|282.5|279.7|282.69|279.89|282.69|279.89|282.5|279.7|0
1651195050000|2022-04-29 01:17:30|282.6|279.8|282.69|279.89|282.69|279.89|282.6|279.8|0
1651195060000|2022-04-29 01:17:40|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1651195080000|2022-04-29 01:18:00|282.6|279.8|282.6|279.8|282.6|279.8|282.6|279.8|0
1651195090000|2022-04-29 01:18:10|282.5|279.7|282.6|279.8|282.6|279.8|282.5|279.7|0
1651195100000|2022-04-29 01:18:20|282.69|279.89|282.6|279.8|282.69|279.89|282.6|279.8|0
1651195110000|2022-04-29 01:18:30|282.69|279.89|282.5|279.7|282.69|279.89|282.5|279.7|0
1651195120000|2022-04-29 01:18:40|282.31|279.51|282.22|279.42|282.41|279.61|282.22|279.42|0
1651195130000|2022-04-29 01:18:50|282.12|279.32|281.92|279.12|282.12|279.32|281.92|279.12|0
1651195160000|2022-04-29 01:19:20|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1651195170000|2022-04-29 01:19:30|280.58|277.78|280.2|277.4|280.58|277.78|280.2|277.4|0
1651195180000|2022-04-29 01:19:40|279.44|276.64|279.82|277.02|279.82|277.02|279.44|276.64|0
1651195190000|2022-04-29 01:19:50|279.92|277.12|280.01|277.21|280.01|277.21|279.82|277.02|0
1651195200000|2022-04-29 01:20:00|279.92|277.12|279.82|277.02|279.92|277.12|279.63|276.83|0
1651195210000|2022-04-29 01:20:10|279.63|276.83|279.63|276.83|279.63|276.83|279.63|276.83|0
1651195220000|2022-04-29 01:20:20|279.73|276.93|280.2|277.4|280.2|277.4|279.73|276.93|0
1651195240000|2022-04-29 01:20:40|280.39|277.59|280.39|277.59|280.39|277.59|280.2|277.4|0
1651195250000|2022-04-29 01:20:50|280.2|277.4|279.92|277.12|280.2|277.4|279.92|277.12|0
1651195260000|2022-04-29 01:21:00|280.2|277.4|280.39|277.59|280.39|277.59|280.2|277.4|0
1651195270000|2022-04-29 01:21:10|280.58|277.78|280.68|277.88|280.68|277.88|280.39|277.59|0
1651195280000|2022-04-29 01:21:20|280.77|277.97|280.77|277.97|280.77|277.97|280.77|277.97|0
1651195290000|2022-04-29 01:21:30|280.68|277.88|280.77|277.97|280.77|277.97|280.68|277.88|0
1651195300000|2022-04-29 01:21:40|280.87|278.07|280.96|278.16|280.96|278.16|280.77|277.97|0
1651195310000|2022-04-29 01:21:50|280.77|277.97|280.58|277.78|280.77|277.97|280.58|277.78|0
1651195320000|2022-04-29 01:22:00|280.87|278.07|281.06|278.26|281.06|278.26|280.87|278.07|0
1651195330000|2022-04-29 01:22:10|281.16|278.36|281.73|278.93|281.73|278.93|281.16|278.36|0
1651195340000|2022-04-29 01:22:20|281.64|278.84|281.73|278.93|281.73|278.93|281.64|278.84|0
1651195360000|2022-04-29 01:22:40|282.11|279.31|281.92|279.12|282.11|279.31|281.92|279.12|0
1651195370000|2022-04-29 01:22:50|281.73|278.93|281.92|279.12|281.92|279.12|281.73|278.93|0
1651195380000|2022-04-29 01:23:00|282.11|279.31|281.92|279.12|282.11|279.31|281.92|279.12|0
1651195390000|2022-04-29 01:23:10|281.73|278.93|281.35|278.55|281.73|278.93|281.35|278.55|0
1651195400000|2022-04-29 01:23:20|281.54|278.74|281.54|278.74|281.54|278.74|281.35|278.55|0
1651195410000|2022-04-29 01:23:30|281.73|278.93|281.73|278.93|281.73|278.93|281.73|278.93|0
1651195420000|2022-04-29 01:23:40|281.54|278.74|281.54|278.74|281.54|278.74|281.35|278.55|0
1651195430000|2022-04-29 01:23:50|281.45|278.65|281.35|278.55|281.45|278.65|281.35|278.55|0
1651195440000|2022-04-29 01:24:00|281.15|278.35|281.15|278.35|281.25|278.45|281.15|278.35|0
1651195450000|2022-04-29 01:24:10|280.96|278.16|280.58|277.78|280.96|278.16|280.58|277.78|0
1651195460000|2022-04-29 01:24:20|280.77|277.97|280.58|277.78|280.77|277.97|280.58|277.78|0
1651195470000|2022-04-29 01:24:30|280.39|277.59|280.39|277.59|280.58|277.78|280.39|277.59|0
1651195490000|2022-04-29 01:24:50|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1651195500000|2022-04-29 01:25:00|280.49|277.69|280.39|277.59|280.49|277.69|280.39|277.59|0
1651195510000|2022-04-29 01:25:10|280.58|277.78|280.58|277.78|280.58|277.78|280.58|277.78|0
1651195520000|2022-04-29 01:25:20|280.39|277.59|280.58|277.78|280.58|277.78|280.39|277.59|0
1651195530000|2022-04-29 01:25:30|280.2|277.4|280.2|277.4|280.2|277.4|280.2|277.4|0
1651195540000|2022-04-29 01:25:40|280.39|277.59|279.24|276.44|280.39|277.59|279.24|276.44|0
1651195550000|2022-04-29 01:25:50|279.43|276.63|279.34|276.54|279.43|276.63|279.34|276.54|0
1651195560000|2022-04-29 01:26:00|279.24|276.44|278.29|275.49|279.24|276.44|278.29|275.49|0
1651195570000|2022-04-29 01:26:10|278.48|275.68|278.48|275.68|278.48|275.68|278.48|275.68|0
1651195580000|2022-04-29 01:26:20|278.29|275.49|278.77|275.97|278.77|275.97|278.29|275.49|0
1651195590000|2022-04-29 01:26:30|278.67|275.87|278.77|275.97|278.77|275.97|278.67|275.87|0
1651195600000|2022-04-29 01:26:40|278.67|275.87|278.86|276.06|278.86|276.06|278.67|275.87|0
1651195610000|2022-04-29 01:26:50|279.05|276.25|278.67|275.87|279.05|276.25|278.67|275.87|0
1651195620000|2022-04-29 01:27:00|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1651195630000|2022-04-29 01:27:10|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1651195640000|2022-04-29 01:27:20|279.43|276.63|279.24|276.44|279.43|276.63|279.24|276.44|0
1651195650000|2022-04-29 01:27:30|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1651195660000|2022-04-29 01:27:40|278.96|276.16|278.67|275.87|278.96|276.16|278.67|275.87|0
1651195690000|2022-04-29 01:28:10|278.86|276.06|278.67|275.87|278.96|276.16|278.67|275.87|0
1651195700000|2022-04-29 01:28:20|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1651195720000|2022-04-29 01:28:40|278.96|276.16|278.86|276.06|278.96|276.16|278.86|276.06|0
1651195730000|2022-04-29 01:28:50|278.77|275.97|278.86|276.06|278.86|276.06|278.77|275.97|0
1651195750000|2022-04-29 01:29:10|277.24|274.44|277.33|274.53|277.33|274.53|277.14|274.34|0
1651195760000|2022-04-29 01:29:20|277.14|274.34|277.33|274.53|277.33|274.53|277.14|274.34|0
1651195770000|2022-04-29 01:29:30|277.52|274.72|278.48|275.68|278.48|275.68|277.52|274.72|0
1651195780000|2022-04-29 01:29:40|278.67|275.87|278.48|275.68|278.67|275.87|278.48|275.68|0
1651195790000|2022-04-29 01:29:50|278.67|275.87|278.67|275.87|278.67|275.87|278.48|275.68|0
1651195800000|2022-04-29 01:30:00|278.38|275.58|278.48|275.68|278.48|275.68|278.29|275.49|0
1651195810000|2022-04-29 01:30:10|278.29|275.49|277.14|274.34|278.29|275.49|277.14|274.34|0
1651195820000|2022-04-29 01:30:20|276.76|273.96|277.14|274.34|277.14|274.34|276.57|273.77|0
1651195830000|2022-04-29 01:30:30|276.95|274.15|275.62|272.82|276.95|274.15|275.43|272.63|0
1651195840000|2022-04-29 01:30:40|275.43|272.63|276.48|273.68|276.48|273.68|275.43|272.63|0
1651195850000|2022-04-29 01:30:50|276.57|273.77|276.57|273.77|276.95|274.15|276.57|273.77|0
1651195860000|2022-04-29 01:31:00|276.95|274.15|276.57|273.77|276.95|274.15|276.57|273.77|0
1651195870000|2022-04-29 01:31:10|276.76|273.96|276.76|273.96|276.86|274.06|276.76|273.96|0
1651195880000|2022-04-29 01:31:20|276.57|273.77|276.57|273.77|276.57|273.77|276.29|273.49|0
1651195910000|2022-04-29 01:31:50|276.48|273.68|276.57|273.77|276.57|273.77|276.48|273.68|0
1651195920000|2022-04-29 01:32:00|276.29|273.49|276.57|273.77|276.57|273.77|276.19|273.39|0
1651195930000|2022-04-29 01:32:10|276.86|274.06|276.86|274.06|276.86|274.06|276.86|274.06|0
1651195940000|2022-04-29 01:32:20|276.95|274.15|277.52|274.72|277.52|274.72|276.95|274.15|0
1651195960000|2022-04-29 01:32:40|277.43|274.63|276.29|273.49|277.43|274.63|276.1|273.3|0
1651195970000|2022-04-29 01:32:50|276|273.2|275.81|273.01|276|273.2|275.72|272.92|0
1651195980000|2022-04-29 01:33:00|276.67|273.87|277.52|274.72|277.52|274.72|276.67|273.87|0
1651195990000|2022-04-29 01:33:10|277.43|274.63|277.52|274.72|277.71|274.91|277.43|274.63|0
1651196000000|2022-04-29 01:33:20|277.33|274.53|277.43|274.63|277.52|274.72|277.33|274.53|0
1651196010000|2022-04-29 01:33:30|277.33|274.53|277.14|274.34|277.33|274.53|277.14|274.34|0
1651196020000|2022-04-29 01:33:40|277.24|274.44|277.14|274.34|277.33|274.53|277.14|274.34|0
1651196030000|2022-04-29 01:33:50|277.05|274.25|276.95|274.15|277.05|274.25|276.95|274.15|0
1651196040000|2022-04-29 01:34:00|276.86|274.06|276.67|273.87|276.86|274.06|276.67|273.87|0
1651196050000|2022-04-29 01:34:10|276.38|273.58|276.38|273.58|276.38|273.58|276.19|273.39|0
1651196060000|2022-04-29 01:34:20|276.57|273.77|276.57|273.77|276.57|273.77|276.38|273.58|0
1651196070000|2022-04-29 01:34:30|276.48|273.68|276.57|273.77|276.57|273.77|276.48|273.68|0
1651196080000|2022-04-29 01:34:40|276.38|273.58|276.29|273.49|276.57|273.77|276.29|273.49|0
1651196090000|2022-04-29 01:34:50|276.19|273.39|276|273.2|276.19|273.39|276|273.2|0
1651196100000|2022-04-29 01:35:00|275.62|272.82|275.91|273.11|275.91|273.11|275.62|272.82|0
1651196110000|2022-04-29 01:35:10|276|273.2|275.81|273.01|276|273.2|275.81|273.01|0
1651196120000|2022-04-29 01:35:20|275.91|273.11|275.91|273.11|275.91|273.11|275.81|273.01|0
1651196130000|2022-04-29 01:35:30|275.43|272.63|275.43|272.63|275.43|272.63|275.43|272.63|0
1651196140000|2022-04-29 01:35:40|275.24|272.44|275.34|272.54|275.34|272.54|275.24|272.44|0
1651196150000|2022-04-29 01:35:50|275.43|272.63|275.43|272.63|275.43|272.63|275.24|272.44|0
1651196160000|2022-04-29 01:36:00|275.62|272.82|275.81|273.01|275.91|273.11|275.62|272.82|0
1651196170000|2022-04-29 01:36:10|276|273.2|275.91|273.11|276|273.2|275.91|273.11|0
1651196180000|2022-04-29 01:36:20|276|273.2|275.62|272.82|276.1|273.3|275.62|272.82|0
1651196190000|2022-04-29 01:36:30|275.72|272.92|275.81|273.01|275.81|273.01|275.72|272.92|0
1651196200000|2022-04-29 01:36:40|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651196210000|2022-04-29 01:36:50|275.43|272.63|275.05|272.25|275.43|272.63|275.05|272.25|0
1651196220000|2022-04-29 01:37:00|275.15|272.35|275.24|272.44|275.24|272.44|275.15|272.35|0
1651196230000|2022-04-29 01:37:10|275.15|272.35|274.67|271.87|275.15|272.35|274.67|271.87|0
1651196240000|2022-04-29 01:37:20|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1651196250000|2022-04-29 01:37:30|274.96|272.16|274.86|272.06|274.96|272.16|274.86|272.06|0
1651196260000|2022-04-29 01:37:40|275.05|272.25|275.62|272.82|275.62|272.82|275.05|272.25|0
1651196270000|2022-04-29 01:37:50|275.43|272.63|275.43|272.63|275.43|272.63|275.43|272.63|0
1651196280000|2022-04-29 01:38:00|275.24|272.44|275.43|272.63|275.43|272.63|275.15|272.35|0
1651196290000|2022-04-29 01:38:10|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651196300000|2022-04-29 01:38:20|275.43|272.63|275.53|272.73|275.53|272.73|275.43|272.63|0
1651196310000|2022-04-29 01:38:30|275.43|272.63|275.15|272.35|275.43|272.63|275.15|272.35|0
1651196320000|2022-04-29 01:38:40|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1651196340000|2022-04-29 01:39:00|275.05|272.25|275.05|272.25|275.43|272.63|275.05|272.25|0
1651196350000|2022-04-29 01:39:10|275.15|272.35|275.05|272.25|275.15|272.35|275.05|272.25|0
1651196360000|2022-04-29 01:39:20|274.96|272.16|274.67|271.87|274.96|272.16|274.48|271.68|0
1651196370000|2022-04-29 01:39:30|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1651196380000|2022-04-29 01:39:40|275.24|272.44|275.43|272.63|275.43|272.63|275.24|272.44|0
1651196390000|2022-04-29 01:39:50|275.24|272.44|275.05|272.25|275.24|272.44|275.05|272.25|0
1651196400000|2022-04-29 01:40:00|274.86|272.06|274.29|271.49|274.86|272.06|274.1|271.3|0
1651196410000|2022-04-29 01:40:10|274.48|271.68|274.67|271.87|274.67|271.87|274.48|271.68|0
1651196430000|2022-04-29 01:40:30|274.58|271.78|274.67|271.87|274.67|271.87|274.58|271.78|0
1651196440000|2022-04-29 01:40:40|274.77|271.97|274.58|271.78|274.77|271.97|274.48|271.68|0
1651196450000|2022-04-29 01:40:50|274.67|271.87|274.67|271.87|274.77|271.97|274.67|271.87|0
1651196470000|2022-04-29 01:41:10|274.48|271.68|274.48|271.68|274.48|271.68|274.48|271.68|0
1651196480000|2022-04-29 01:41:20|274.67|271.87|274.77|271.97|274.77|271.97|274.67|271.87|0
1651196490000|2022-04-29 01:41:30|274.67|271.87|274.96|272.16|274.96|272.16|274.67|271.87|0
1651196500000|2022-04-29 01:41:40|275.05|272.25|275.24|272.44|275.24|272.44|275.05|272.25|0
1651196510000|2022-04-29 01:41:50|274.86|272.06|275.05|272.25|275.05|272.25|274.86|272.06|0
1651196530000|2022-04-29 01:42:10|274.96|272.16|274.67|271.87|274.96|272.16|274.48|271.68|0
1651196540000|2022-04-29 01:42:20|274.58|271.78|274.48|271.68|274.58|271.78|274.48|271.68|0
1651196550000|2022-04-29 01:42:30|274.29|271.49|274.1|271.3|274.29|271.49|274.1|271.3|0
1651196560000|2022-04-29 01:42:40|272.78|269.98|272.59|269.79|272.78|269.98|272.59|269.79|0
1651196570000|2022-04-29 01:42:50|272.69|269.89|272.78|269.98|272.78|269.98|272.69|269.89|0
1651196580000|2022-04-29 01:43:00|272.97|270.17|272.59|269.79|272.97|270.17|272.59|269.79|0
1651196590000|2022-04-29 01:43:10|272.78|269.98|272.78|269.98|272.78|269.98|272.59|269.79|0
1651196600000|2022-04-29 01:43:20|273.15|270.35|273.91|271.11|273.91|271.11|272.97|270.17|0
1651196610000|2022-04-29 01:43:30|274.1|271.3|274.29|271.49|274.29|271.49|274.1|271.3|0
1651196620000|2022-04-29 01:43:40|274.39|271.59|274.29|271.49|274.39|271.59|274.29|271.49|0
1651196630000|2022-04-29 01:43:50|274.48|271.68|274.48|271.68|274.48|271.68|274.48|271.68|0
1651196640000|2022-04-29 01:44:00|274.1|271.3|273.72|270.92|274.1|271.3|273.72|270.92|0
1651196650000|2022-04-29 01:44:10|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651196660000|2022-04-29 01:44:20|274.01|271.21|273.82|271.02|274.1|271.3|273.82|271.02|0
1651196670000|2022-04-29 01:44:30|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651196680000|2022-04-29 01:44:40|273.72|270.92|273.53|270.73|273.72|270.92|273.34|270.54|0
1651196690000|2022-04-29 01:44:50|273.63|270.83|273.72|270.92|273.72|270.92|273.63|270.83|0
1651196700000|2022-04-29 01:45:00|273.53|270.73|273.34|270.54|273.53|270.73|273.34|270.54|0
1651196710000|2022-04-29 01:45:10|273.53|270.73|273.44|270.64|273.53|270.73|273.34|270.54|0
1651196720000|2022-04-29 01:45:20|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1651196730000|2022-04-29 01:45:30|273.72|270.92|273.72|270.92|273.72|270.92|273.53|270.73|0
1651196740000|2022-04-29 01:45:40|273.82|271.02|274.2|271.4|274.2|271.4|273.82|271.02|0
1651196750000|2022-04-29 01:45:50|274.29|271.49|274.39|271.59|274.48|271.68|274.29|271.49|0
1651196760000|2022-04-29 01:46:00|274.29|271.49|273.53|270.73|274.29|271.49|273.53|270.73|0
1651196780000|2022-04-29 01:46:20|273.34|270.54|272.96|270.16|273.53|270.73|272.96|270.16|0
1651196790000|2022-04-29 01:46:30|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1651196800000|2022-04-29 01:46:40|273.15|270.35|272.96|270.16|273.15|270.35|272.96|270.16|0
1651196810000|2022-04-29 01:46:50|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1651196820000|2022-04-29 01:47:00|273.53|270.73|273.91|271.11|273.91|271.11|273.53|270.73|0
1651196830000|2022-04-29 01:47:10|273.72|270.92|273.72|270.92|274.01|271.21|273.72|270.92|0
1651196840000|2022-04-29 01:47:20|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651196850000|2022-04-29 01:47:30|273.72|270.92|273.53|270.73|273.72|270.92|273.53|270.73|0
1651196860000|2022-04-29 01:47:40|273.91|271.11|273.72|270.92|273.91|271.11|273.72|270.92|0
1651196870000|2022-04-29 01:47:50|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1651196880000|2022-04-29 01:48:00|274.01|271.21|273.91|271.11|274.01|271.21|273.72|270.92|0
1651196890000|2022-04-29 01:48:10|274.01|271.21|273.91|271.11|274.01|271.21|273.91|271.11|0
1651196900000|2022-04-29 01:48:20|273.72|270.92|273.91|271.11|273.91|271.11|273.72|270.92|0
1651196910000|2022-04-29 01:48:30|274.19|271.39|273.91|271.11|274.19|271.39|273.91|271.11|0
1651196920000|2022-04-29 01:48:40|273.72|270.92|273.72|270.92|273.82|271.02|273.72|270.92|0
1651196930000|2022-04-29 01:48:50|273.53|270.73|273.34|270.54|273.53|270.73|273.34|270.54|0
1651196940000|2022-04-29 01:49:00|273.44|270.64|273.63|270.83|273.63|270.83|273.44|270.64|0
1651196950000|2022-04-29 01:49:10|273.82|271.02|273.91|271.11|273.91|271.11|273.72|270.92|0
1651196960000|2022-04-29 01:49:20|273.72|270.92|273.63|270.83|273.72|270.92|273.63|270.83|0
1651196970000|2022-04-29 01:49:30|273.53|270.73|273.72|270.92|273.72|270.92|273.53|270.73|0
1651196980000|2022-04-29 01:49:40|273.53|270.73|273.53|270.73|273.63|270.83|273.44|270.64|0
1651196990000|2022-04-29 01:49:50|273.63|270.83|273.91|271.11|273.91|271.11|273.63|270.83|0
1651197000000|2022-04-29 01:50:00|274|271.2|273.91|271.11|274|271.2|273.91|271.11|0
1651197010000|2022-04-29 01:50:10|274|271.2|273.91|271.11|274|271.2|273.91|271.11|0
1651197020000|2022-04-29 01:50:20|274.09|271.29|274|271.2|274.09|271.29|274|271.2|0
1651197030000|2022-04-29 01:50:30|273.91|271.11|274|271.2|274.09|271.29|273.91|271.11|0
1651197040000|2022-04-29 01:50:40|273.91|271.11|273.53|270.73|273.91|271.11|273.53|270.73|0
1651197050000|2022-04-29 01:50:50|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1651197060000|2022-04-29 01:51:00|273.53|270.73|273.72|270.92|273.72|270.92|273.53|270.73|0
1651197070000|2022-04-29 01:51:10|273.91|271.11|273.9|271.1|273.91|271.11|273.9|271.1|0
1651197090000|2022-04-29 01:51:30|274|271.2|273.9|271.1|274|271.2|273.9|271.1|0
1651197100000|2022-04-29 01:51:40|274|271.2|273.9|271.1|274|271.2|273.9|271.1|0
1651197110000|2022-04-29 01:51:50|274.09|271.29|274.66|271.86|274.66|271.86|274.09|271.29|0
1651197120000|2022-04-29 01:52:00|274.85|272.05|275.04|272.24|275.23|272.43|274.85|272.05|0
1651197130000|2022-04-29 01:52:10|275.14|272.34|275.04|272.24|275.14|272.34|275.04|272.24|0
1651197140000|2022-04-29 01:52:20|275.23|272.43|275.04|272.24|275.23|272.43|275.04|272.24|0
1651197150000|2022-04-29 01:52:30|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651197160000|2022-04-29 01:52:40|274.76|271.96|274.66|271.86|274.76|271.96|274.66|271.86|0
1651197170000|2022-04-29 01:52:50|274.76|271.96|274.76|271.96|274.85|272.05|274.76|271.96|0
1651197180000|2022-04-29 01:53:00|274.66|271.86|274.76|271.96|274.76|271.96|274.66|271.86|0
1651197190000|2022-04-29 01:53:10|274.85|272.05|274.66|271.86|274.85|272.05|274.66|271.86|0
1651197200000|2022-04-29 01:53:20|274.57|271.77|274.47|271.67|274.57|271.77|274.47|271.67|0
1651197210000|2022-04-29 01:53:30|274.38|271.58|274.38|271.58|274.38|271.58|274.38|271.58|0
1651197220000|2022-04-29 01:53:40|274.28|271.48|274.28|271.48|274.28|271.48|274.19|271.39|0
1651197230000|2022-04-29 01:53:50|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651197240000|2022-04-29 01:54:00|274.57|271.77|274.66|271.86|274.66|271.86|274.57|271.77|0
1651197250000|2022-04-29 01:54:10|274.47|271.67|274.66|271.86|274.66|271.86|274.47|271.67|0
1651197270000|2022-04-29 01:54:30|274.57|271.77|274.57|271.77|274.57|271.77|274.57|271.77|0
1651197280000|2022-04-29 01:54:40|274.66|271.86|274.47|271.67|274.66|271.86|274.47|271.67|0
1651197290000|2022-04-29 01:54:50|274.38|271.58|274.66|271.86|274.66|271.86|274.38|271.58|0
1651197300000|2022-04-29 01:55:00|274.57|271.77|274.47|271.67|274.57|271.77|274.47|271.67|0
1651197310000|2022-04-29 01:55:10|274.57|271.77|274.66|271.86|274.66|271.86|274.57|271.77|0
1651197330000|2022-04-29 01:55:30|274.47|271.67|274.47|271.67|274.47|271.67|274.47|271.67|0
1651197340000|2022-04-29 01:55:40|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1651197350000|2022-04-29 01:55:50|274.57|271.77|274.38|271.58|274.66|271.86|274.38|271.58|0
1651197360000|2022-04-29 01:56:00|274.28|271.48|274.19|271.39|274.28|271.48|274.19|271.39|0
1651197370000|2022-04-29 01:56:10|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1651197380000|2022-04-29 01:56:20|274.09|271.29|273.9|271.1|274.09|271.29|273.9|271.1|0
1651197390000|2022-04-29 01:56:30|274.09|271.29|274.28|271.48|274.28|271.48|274.09|271.29|0
1651197410000|2022-04-29 01:56:50|274.19|271.39|274.28|271.48|274.28|271.48|274.19|271.39|0
1651197420000|2022-04-29 01:57:00|274.47|271.67|274.66|271.86|274.66|271.86|274.38|271.58|0
1651197450000|2022-04-29 01:57:30|274.57|271.77|274.47|271.67|274.66|271.86|274.47|271.67|0
1651197460000|2022-04-29 01:57:40|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1651197480000|2022-04-29 01:58:00|274.47|271.67|274.66|271.86|274.66|271.86|274.47|271.67|0
1651197510000|2022-04-29 01:58:30|274.57|271.77|274.66|271.86|274.66|271.86|274.57|271.77|0
1651197540000|2022-04-29 01:59:00|274.57|271.77|274.47|271.67|274.57|271.77|274.47|271.67|0
1651197550000|2022-04-29 01:59:10|274.28|271.48|274.66|271.86|274.66|271.86|274.28|271.48|0
1651197580000|2022-04-29 01:59:40|274.47|271.67|274.66|271.86|274.66|271.86|274.47|271.67|0
1651197590000|2022-04-29 01:59:50|274.75|271.95|275.32|272.52|275.32|272.52|274.66|271.86|0
1651197600000|2022-04-29 02:00:00|274.94|272.14|274.66|271.86|274.94|272.14|274.66|271.86|0
1651197610000|2022-04-29 02:00:10|274.47|271.67|274.66|271.86|274.66|271.86|274.47|271.67|0
1651197620000|2022-04-29 02:00:20|274.75|271.95|274.66|271.86|274.75|271.95|274.66|271.86|0
1651197630000|2022-04-29 02:00:30|274.85|272.05|274.85|272.05|274.85|272.05|274.85|272.05|0
1651197640000|2022-04-29 02:00:40|275.03|272.23|275.03|272.23|275.03|272.23|274.94|272.14|0
1651197650000|2022-04-29 02:00:50|274.84|272.04|274.84|272.04|274.84|272.04|274.66|271.86|0
1651197660000|2022-04-29 02:01:00|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1651197670000|2022-04-29 02:01:10|274.84|272.04|274.66|271.86|274.84|272.04|274.66|271.86|0
1651197680000|2022-04-29 02:01:20|274.84|272.04|274.66|271.86|274.84|272.04|274.66|271.86|0
1651197690000|2022-04-29 02:01:30|274.84|272.04|275.03|272.23|275.22|272.42|274.84|272.04|0
1651197700000|2022-04-29 02:01:40|275.22|272.42|275.22|272.42|275.41|272.61|275.22|272.42|0
1651197710000|2022-04-29 02:01:50|275.51|272.71|275.32|272.52|275.51|272.71|275.32|272.52|0
1651197720000|2022-04-29 02:02:00|275.22|272.42|274.84|272.04|275.22|272.42|274.65|271.85|0
1651197730000|2022-04-29 02:02:10|274.94|272.14|275.13|272.33|275.13|272.33|274.94|272.14|0
1651197740000|2022-04-29 02:02:20|275.22|272.42|275.03|272.23|275.22|272.42|275.03|272.23|0
1651197750000|2022-04-29 02:02:30|274.84|272.04|274.94|272.14|274.94|272.14|274.84|272.04|0
1651197760000|2022-04-29 02:02:40|275.03|272.23|275.13|272.33|275.13|272.33|275.03|272.23|0
1651197770000|2022-04-29 02:02:50|275.03|272.23|274.84|272.04|275.03|272.23|274.84|272.04|0
1651197780000|2022-04-29 02:03:00|274.75|271.95|274.56|271.76|274.75|271.95|274.56|271.76|0
1651197790000|2022-04-29 02:03:10|274.46|271.66|274.46|271.66|274.46|271.66|274.28|271.48|0
1651197820000|2022-04-29 02:03:40|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651197830000|2022-04-29 02:03:50|274.75|271.95|274.65|271.85|274.75|271.95|274.65|271.85|0
1651197840000|2022-04-29 02:04:00|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1651197850000|2022-04-29 02:04:10|274.65|271.85|274.46|271.66|274.65|271.85|274.46|271.66|0
1651197880000|2022-04-29 02:04:40|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651197890000|2022-04-29 02:04:50|274.56|271.76|274.56|271.76|274.65|271.85|274.56|271.76|0
1651197900000|2022-04-29 02:05:00|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1651197910000|2022-04-29 02:05:10|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1651197920000|2022-04-29 02:05:20|274.94|272.14|275.22|272.42|275.22|272.42|274.94|272.14|0
1651197930000|2022-04-29 02:05:30|274.84|272.04|274.56|271.76|274.84|272.04|274.46|271.66|0
1651197940000|2022-04-29 02:05:40|274.65|271.85|274.84|272.04|274.84|272.04|274.65|271.85|0
1651197950000|2022-04-29 02:05:50|275.03|272.23|275.32|272.52|275.32|272.52|275.03|272.23|0
1651197960000|2022-04-29 02:06:00|275.22|272.42|275.13|272.33|275.22|272.42|275.13|272.33|0
1651197970000|2022-04-29 02:06:10|275.22|272.42|275.13|272.33|275.22|272.42|275.13|272.33|0
1651197980000|2022-04-29 02:06:20|275.03|272.23|274.84|272.04|275.03|272.23|274.84|272.04|0
1651198000000|2022-04-29 02:06:40|274.94|272.14|275.03|272.23|275.03|272.23|274.94|272.14|0
1651198010000|2022-04-29 02:06:50|274.94|272.14|274.94|272.14|274.94|272.14|274.94|272.14|0
1651198020000|2022-04-29 02:07:00|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1651198030000|2022-04-29 02:07:10|274.94|272.14|274.94|272.14|274.94|272.14|274.94|272.14|0
1651198040000|2022-04-29 02:07:20|275.03|272.23|274.84|272.04|275.03|272.23|274.84|272.04|0
1651198050000|2022-04-29 02:07:30|274.75|271.95|274.56|271.76|274.75|271.95|274.56|271.76|0
1651198060000|2022-04-29 02:07:40|274.46|271.66|274.46|271.66|274.46|271.66|274.37|271.57|0
1651198070000|2022-04-29 02:07:50|274.37|271.57|274.37|271.57|274.46|271.66|274.37|271.57|0
1651198080000|2022-04-29 02:08:00|274.46|271.66|274.27|271.47|274.46|271.66|274.27|271.47|0
1651198090000|2022-04-29 02:08:10|274.37|271.57|274.65|271.85|274.65|271.85|274.37|271.57|0
1651198100000|2022-04-29 02:08:20|274.75|271.95|274.75|271.95|274.75|271.95|274.75|271.95|0
1651198110000|2022-04-29 02:08:30|274.84|272.04|274.65|271.85|274.84|272.04|274.65|271.85|0
1651198120000|2022-04-29 02:08:40|274.56|271.76|274.46|271.66|274.56|271.76|274.46|271.66|0
1651198130000|2022-04-29 02:08:50|274.56|271.76|274.56|271.76|274.56|271.76|274.37|271.57|0
1651198140000|2022-04-29 02:09:00|274.46|271.66|274.08|271.28|274.46|271.66|274.08|271.28|0
1651198150000|2022-04-29 02:09:10|274.27|271.47|274.08|271.28|274.27|271.47|274.08|271.28|0
1651198160000|2022-04-29 02:09:20|274.18|271.38|274.27|271.47|274.27|271.47|274.18|271.38|0
1651198170000|2022-04-29 02:09:30|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1651198180000|2022-04-29 02:09:40|274.37|271.57|274.08|271.28|274.37|271.57|274.08|271.28|0
1651198190000|2022-04-29 02:09:50|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1651198200000|2022-04-29 02:10:00|274.08|271.28|274.08|271.28|274.08|271.28|274.08|271.28|0
1651198210000|2022-04-29 02:10:10|274.18|271.38|274.27|271.47|274.27|271.47|274.18|271.38|0
1651198220000|2022-04-29 02:10:20|274.08|271.28|274.18|271.38|274.18|271.38|274.08|271.28|0
1651198230000|2022-04-29 02:10:30|273.99|271.19|273.7|270.9|273.99|271.19|273.7|270.9|0
1651198240000|2022-04-29 02:10:40|273.61|270.81|273.61|270.81|273.7|270.9|273.61|270.81|0
1651198250000|2022-04-29 02:10:50|273.7|270.9|273.7|270.9|273.7|270.9|273.61|270.81|0
1651198260000|2022-04-29 02:11:00|273.61|270.81|273.42|270.62|273.61|270.81|273.42|270.62|0
1651198270000|2022-04-29 02:11:10|273.51|270.71|273.42|270.62|273.51|270.71|273.42|270.62|0
1651198280000|2022-04-29 02:11:20|273.51|270.71|273.51|270.71|273.7|270.9|273.51|270.71|0
1651198290000|2022-04-29 02:11:30|273.7|270.9|273.51|270.71|273.7|270.9|273.51|270.71|0
1651198300000|2022-04-29 02:11:40|273.32|270.52|273.51|270.71|273.51|270.71|273.32|270.52|0
1651198310000|2022-04-29 02:11:50|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1651198320000|2022-04-29 02:12:00|273.89|271.09|274.18|271.38|274.18|271.38|273.89|271.09|0
1651198330000|2022-04-29 02:12:10|273.99|271.19|274.08|271.28|274.08|271.28|273.99|271.19|0
1651198340000|2022-04-29 02:12:20|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1651198350000|2022-04-29 02:12:30|274.27|271.47|274.56|271.76|274.65|271.85|274.27|271.47|0
1651198360000|2022-04-29 02:12:40|274.65|271.85|274.65|271.85|274.65|271.85|274.46|271.66|0
1651198380000|2022-04-29 02:13:00|274.75|271.95|274.84|272.04|274.94|272.14|274.75|271.95|0
1651198390000|2022-04-29 02:13:10|274.75|271.95|274.84|272.04|274.84|272.04|274.75|271.95|0
1651198400000|2022-04-29 02:13:20|275.03|272.23|275.03|272.23|275.03|272.23|274.84|272.04|0
1651198410000|2022-04-29 02:13:30|274.84|272.04|274.84|272.04|274.93|272.13|274.84|272.04|0
1651198420000|2022-04-29 02:13:40|274.93|272.13|275.22|272.42|275.22|272.42|274.93|272.13|0
1651198430000|2022-04-29 02:13:50|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1651198440000|2022-04-29 02:14:00|276.16|273.36|276.16|273.36|276.16|273.36|276.07|273.27|0
1651198450000|2022-04-29 02:14:10|276.26|273.46|276.26|273.46|276.35|273.55|276.16|273.36|0
1651198460000|2022-04-29 02:14:20|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651198470000|2022-04-29 02:14:30|276.26|273.46|276.35|273.55|276.35|273.55|276.26|273.46|0
1651198480000|2022-04-29 02:14:40|276.54|273.74|276.54|273.74|276.54|273.74|276.35|273.55|0
1651198490000|2022-04-29 02:14:50|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1651198500000|2022-04-29 02:15:00|276.16|273.36|276.35|273.55|276.35|273.55|276.16|273.36|0
1651198510000|2022-04-29 02:15:10|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651198520000|2022-04-29 02:15:20|276.35|273.55|276.26|273.46|276.45|273.65|276.26|273.46|0
1651198530000|2022-04-29 02:15:30|276.16|273.36|276.35|273.55|276.35|273.55|276.16|273.36|0
1651198540000|2022-04-29 02:15:40|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651198560000|2022-04-29 02:16:00|276.07|273.27|275.59|272.79|276.07|273.27|275.59|272.79|0
1651198570000|2022-04-29 02:16:10|275.5|272.7|275.4|272.6|275.59|272.79|275.4|272.6|0
1651198580000|2022-04-29 02:16:20|275.59|272.79|275.59|272.79|275.59|272.79|275.5|272.7|0
1651198610000|2022-04-29 02:16:50|275.78|272.98|275.78|272.98|275.78|272.98|275.69|272.89|0
1651198620000|2022-04-29 02:17:00|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651198630000|2022-04-29 02:17:10|275.97|273.17|276.16|273.36|276.16|273.36|275.97|273.17|0
1651198640000|2022-04-29 02:17:20|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1651198650000|2022-04-29 02:17:30|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1651198660000|2022-04-29 02:17:40|275.59|272.79|275.59|272.79|275.59|272.79|275.5|272.7|0
1651198670000|2022-04-29 02:17:50|275.69|272.89|275.59|272.79|275.69|272.89|275.59|272.79|0
1651198680000|2022-04-29 02:18:00|275.69|272.89|275.78|272.98|275.78|272.98|275.69|272.89|0
1651198690000|2022-04-29 02:18:10|275.88|273.08|275.78|272.98|275.88|273.08|275.78|272.98|0
1651198700000|2022-04-29 02:18:20|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1651198710000|2022-04-29 02:18:30|275.78|272.98|276.16|273.36|276.16|273.36|275.78|272.98|0
1651198740000|2022-04-29 02:19:00|276.26|273.46|276.26|273.46|276.35|273.55|276.26|273.46|0
1651198750000|2022-04-29 02:19:10|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651198770000|2022-04-29 02:19:30|275.97|273.17|275.78|272.98|275.97|273.17|275.78|272.98|0
1651198790000|2022-04-29 02:19:50|275.97|273.17|276.16|273.36|276.16|273.36|275.97|273.17|0
1651198800000|2022-04-29 02:20:00|275.88|273.08|275.97|273.17|275.97|273.17|275.88|273.08|0
1651198830000|2022-04-29 02:20:30|276.07|273.27|276.16|273.36|276.16|273.36|276.07|273.27|0
1651198840000|2022-04-29 02:20:40|275.97|273.17|276.07|273.27|276.07|273.27|275.97|273.17|0
1651198850000|2022-04-29 02:20:50|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651198860000|2022-04-29 02:21:00|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1651198870000|2022-04-29 02:21:10|275.88|273.08|275.97|273.17|275.97|273.17|275.88|273.08|0
1651198880000|2022-04-29 02:21:20|276.07|273.27|276.16|273.36|276.16|273.36|275.97|273.17|0
1651198890000|2022-04-29 02:21:30|276.26|273.46|276.16|273.36|276.26|273.46|276.16|273.36|0
1651198900000|2022-04-29 02:21:40|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1651198910000|2022-04-29 02:21:50|276.07|273.27|276.16|273.36|276.16|273.36|276.07|273.27|0
1651198920000|2022-04-29 02:22:00|275.97|273.17|276.16|273.36|276.26|273.46|275.97|273.17|0
1651198930000|2022-04-29 02:22:10|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1651198940000|2022-04-29 02:22:20|276.26|273.46|276.16|273.36|276.26|273.46|276.16|273.36|0
1651198950000|2022-04-29 02:22:30|276.26|273.46|276.35|273.55|276.35|273.55|276.26|273.46|0
1651198960000|2022-04-29 02:22:40|276.45|273.65|276.45|273.65|276.45|273.65|276.45|273.65|0
1651198970000|2022-04-29 02:22:50|276.54|273.74|276.35|273.55|276.54|273.74|276.35|273.55|0
1651198980000|2022-04-29 02:23:00|276.45|273.65|276.35|273.55|276.45|273.65|276.35|273.55|0
1651198990000|2022-04-29 02:23:10|276.54|273.74|276.54|273.74|276.54|273.74|276.54|273.74|0
1651199000000|2022-04-29 02:23:20|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1651199030000|2022-04-29 02:23:50|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1651199040000|2022-04-29 02:24:00|276.07|273.27|276.07|273.27|276.16|273.36|276.07|273.27|0
1651199050000|2022-04-29 02:24:10|276.16|273.36|275.97|273.17|276.16|273.36|275.97|273.17|0
1651199060000|2022-04-29 02:24:20|275.59|272.79|275.59|272.79|275.59|272.79|275.59|272.79|0
1651199090000|2022-04-29 02:24:50|275.78|272.98|275.69|272.89|275.78|272.98|275.69|272.89|0
1651199100000|2022-04-29 02:25:00|275.78|272.98|275.97|273.17|275.97|273.17|275.78|272.98|0
1651199110000|2022-04-29 02:25:10|276.35|273.55|276.25|273.45|276.35|273.55|276.25|273.45|0
1651199120000|2022-04-29 02:25:20|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651199130000|2022-04-29 02:25:30|275.97|273.17|275.97|273.17|275.97|273.17|275.97|273.17|0
1651199140000|2022-04-29 02:25:40|276.16|273.36|276.16|273.36|276.16|273.36|276.16|273.36|0
1651199160000|2022-04-29 02:26:00|276.35|273.55|276.92|274.12|276.92|274.12|276.35|273.55|0
1651199170000|2022-04-29 02:26:10|277.01|274.21|277.2|274.4|277.2|274.4|277.01|274.21|0
1651199180000|2022-04-29 02:26:20|276.92|274.12|277.11|274.31|277.3|274.5|276.92|274.12|0
1651199190000|2022-04-29 02:26:30|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1651199200000|2022-04-29 02:26:40|277.68|274.88|277.68|274.88|277.87|275.07|277.68|274.88|0
1651199210000|2022-04-29 02:26:50|277.58|274.78|277.49|274.69|277.58|274.78|277.49|274.69|0
1651199220000|2022-04-29 02:27:00|277.68|274.88|277.87|275.07|277.87|275.07|277.68|274.88|0
1651199230000|2022-04-29 02:27:10|277.68|274.88|277.68|274.88|277.68|274.88|277.68|274.88|0
1651199240000|2022-04-29 02:27:20|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1651199260000|2022-04-29 02:27:40|277.68|274.88|277.68|274.88|277.68|274.88|277.68|274.88|0
1651199300000|2022-04-29 02:28:20|277.48|274.68|277.29|274.49|277.48|274.68|277.29|274.49|0
1651199330000|2022-04-29 02:28:50|277.1|274.3|277.29|274.49|277.29|274.49|277.1|274.3|0
1651199340000|2022-04-29 02:29:00|277.1|274.3|276.53|273.73|277.1|274.3|276.34|273.54|0
1651199350000|2022-04-29 02:29:10|276.63|273.83|276.53|273.73|276.63|273.83|276.53|273.73|0
1651199360000|2022-04-29 02:29:20|276.44|273.64|276.53|273.73|276.53|273.73|276.44|273.64|0
1651199370000|2022-04-29 02:29:30|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1651199380000|2022-04-29 02:29:40|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1651199390000|2022-04-29 02:29:50|276.34|273.54|276.15|273.35|276.34|273.54|276.15|273.35|0
1651199400000|2022-04-29 02:30:00|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1651199410000|2022-04-29 02:30:10|276.63|273.83|276.91|274.11|276.91|274.11|276.63|273.83|0
1651199420000|2022-04-29 02:30:20|277.01|274.21|277.29|274.49|277.29|274.49|277.01|274.21|0
1651199430000|2022-04-29 02:30:30|277.1|274.3|277.29|274.49|277.29|274.49|277.1|274.3|0
1651199450000|2022-04-29 02:30:50|277.39|274.59|277.39|274.59|277.39|274.59|277.29|274.49|0
1651199460000|2022-04-29 02:31:00|277.29|274.49|277.48|274.68|277.48|274.68|277.29|274.49|0
1651199480000|2022-04-29 02:31:20|277.29|274.49|277.48|274.68|277.48|274.68|277.29|274.49|0
1651199490000|2022-04-29 02:31:30|277.39|274.59|276.91|274.11|277.39|274.59|276.91|274.11|0
1651199500000|2022-04-29 02:31:40|277.1|274.3|276.91|274.11|277.1|274.3|276.91|274.11|0
1651199510000|2022-04-29 02:31:50|276.72|273.92|276.91|274.11|276.91|274.11|276.72|273.92|0
1651199520000|2022-04-29 02:32:00|277.1|274.3|277.1|274.3|277.1|274.3|277.1|274.3|0
1651199530000|2022-04-29 02:32:10|277.29|274.49|277.48|274.68|277.48|274.68|277.29|274.49|0
1651199540000|2022-04-29 02:32:20|277.67|274.87|277.86|275.06|277.86|275.06|277.67|274.87|0
1651199550000|2022-04-29 02:32:30|277.77|274.97|277.96|275.16|277.96|275.16|277.77|274.97|0
1651199560000|2022-04-29 02:32:40|278.24|275.44|278.24|275.44|278.24|275.44|278.24|275.44|0
1651199570000|2022-04-29 02:32:50|278.05|275.25|278.05|275.25|278.05|275.25|278.05|275.25|0
1651199580000|2022-04-29 02:33:00|278.24|275.44|278.05|275.25|278.24|275.44|278.05|275.25|0
1651199590000|2022-04-29 02:33:10|278.15|275.35|278.24|275.44|278.24|275.44|278.15|275.35|0
1651199600000|2022-04-29 02:33:20|278.05|275.25|278.05|275.25|278.05|275.25|278.05|275.25|0
1651199610000|2022-04-29 02:33:30|278.24|275.44|278.05|275.25|278.24|275.44|278.05|275.25|0
1651199620000|2022-04-29 02:33:40|277.67|274.87|277.67|274.87|277.86|275.06|277.67|274.87|0
1651199630000|2022-04-29 02:33:50|277.77|274.97|277.86|275.06|277.86|275.06|277.67|274.87|0
1651199640000|2022-04-29 02:34:00|278.05|275.25|277.86|275.06|278.05|275.25|277.67|274.87|0
1651199650000|2022-04-29 02:34:10|278.05|275.25|278.15|275.35|278.15|275.35|278.05|275.25|0
1651199660000|2022-04-29 02:34:20|278.24|275.44|278.43|275.63|278.43|275.63|278.24|275.44|0
1651199670000|2022-04-29 02:34:30|278.53|275.73|278.62|275.82|278.62|275.82|278.53|275.73|0
1651199680000|2022-04-29 02:34:40|278.43|275.63|278.43|275.63|278.43|275.63|278.43|275.63|0
1651199690000|2022-04-29 02:34:50|278.62|275.82|278.34|275.54|278.62|275.82|278.34|275.54|0
1651199700000|2022-04-29 02:35:00|278.24|275.44|277.96|275.16|278.24|275.44|277.96|275.16|0
1651199710000|2022-04-29 02:35:10|277.86|275.06|278.15|275.35|278.15|275.35|277.86|275.06|0
1651199720000|2022-04-29 02:35:20|278.05|275.25|278.05|275.25|278.05|275.25|278.05|275.25|0
1651199740000|2022-04-29 02:35:40|277.96|275.16|278.05|275.25|278.05|275.25|277.96|275.16|0
1651199750000|2022-04-29 02:35:50|277.96|275.16|278.05|275.25|278.05|275.25|277.86|275.06|0
1651199760000|2022-04-29 02:36:00|277.86|275.06|277.86|275.06|277.86|275.06|277.86|275.06|0
1651199770000|2022-04-29 02:36:10|277.67|274.87|277.67|274.87|277.67|274.87|277.67|274.87|0
1651199780000|2022-04-29 02:36:20|277.86|275.06|277.86|275.06|277.86|275.06|277.77|274.97|0
1651199790000|2022-04-29 02:36:30|277.96|275.16|277.86|275.06|277.96|275.16|277.86|275.06|0
1651199800000|2022-04-29 02:36:40|277.67|274.87|277.48|274.68|277.67|274.87|277.48|274.68|0
1651199810000|2022-04-29 02:36:50|277.67|274.87|277.96|275.16|277.96|275.16|277.67|274.87|0
1651199820000|2022-04-29 02:37:00|278.05|275.25|278.24|275.44|278.24|275.44|278.05|275.25|0
1651199840000|2022-04-29 02:37:20|278.43|275.63|278.91|276.11|278.91|276.11|278.43|275.63|0
1651199850000|2022-04-29 02:37:30|279|276.2|278.81|276.01|279|276.2|278.81|276.01|0
1651199860000|2022-04-29 02:37:40|278.62|275.82|278.53|275.73|278.62|275.82|278.53|275.73|0
1651199870000|2022-04-29 02:37:50|278.62|275.82|278.53|275.73|278.62|275.82|278.53|275.73|0
1651199880000|2022-04-29 02:38:00|278.43|275.63|278.62|275.82|278.62|275.82|278.43|275.63|0
1651199890000|2022-04-29 02:38:10|278.72|275.92|278.91|276.11|278.91|276.11|278.72|275.92|0
1651199900000|2022-04-29 02:38:20|279|276.2|279|276.2|279|276.2|279|276.2|0
1651199910000|2022-04-29 02:38:30|278.91|276.11|278.91|276.11|279.1|276.3|278.81|276.01|0
1651199920000|2022-04-29 02:38:40|278.81|276.01|278.81|276.01|278.81|276.01|278.81|276.01|0
1651199930000|2022-04-29 02:38:50|278.62|275.82|278.62|275.82|278.72|275.92|278.62|275.82|0
1651199940000|2022-04-29 02:39:00|278.72|275.92|278.81|276.01|278.81|276.01|278.72|275.92|0
1651199950000|2022-04-29 02:39:10|278.91|276.11|279.19|276.39|279.19|276.39|278.91|276.11|0
1651199960000|2022-04-29 02:39:20|279.38|276.58|279.48|276.68|279.48|276.68|279.29|276.49|0
1651199970000|2022-04-29 02:39:30|279.38|276.58|279.57|276.77|279.57|276.77|279.38|276.58|0
1651199990000|2022-04-29 02:39:50|279.77|276.97|279.57|276.77|279.77|276.97|279.57|276.77|0
1651200000000|2022-04-29 02:40:00|279.77|276.97|279.96|277.16|279.96|277.16|279.77|276.97|0
1651200010000|2022-04-29 02:40:10|279.77|276.97|279.67|276.87|279.77|276.97|279.67|276.87|0
1651200020000|2022-04-29 02:40:20|279.77|276.97|279.77|276.97|279.77|276.97|279.77|276.97|0
1651200030000|2022-04-29 02:40:30|279.96|277.16|280.15|277.35|280.15|277.35|279.96|277.16|0
1651200040000|2022-04-29 02:40:40|279.96|277.16|280.15|277.35|280.15|277.35|279.96|277.16|0
1651200060000|2022-04-29 02:41:00|279.96|277.16|280.34|277.54|280.34|277.54|279.96|277.16|0
1651200070000|2022-04-29 02:41:10|280.15|277.35|280.15|277.35|280.34|277.54|280.15|277.35|0
1651200080000|2022-04-29 02:41:20|280.06|277.26|280.15|277.35|280.15|277.35|280.06|277.26|0
1651200100000|2022-04-29 02:41:40|280.34|277.54|280.53|277.73|280.53|277.73|280.34|277.54|0
1651200110000|2022-04-29 02:41:50|280.34|277.54|280.34|277.54|280.53|277.73|280.34|277.54|0
1651200120000|2022-04-29 02:42:00|280.44|277.64|280.34|277.54|280.44|277.64|280.34|277.54|0
1651200130000|2022-04-29 02:42:10|279.96|277.16|279.76|276.96|279.96|277.16|279.76|276.96|0
1651200140000|2022-04-29 02:42:20|279.67|276.87|279.76|276.96|279.76|276.96|279.57|276.77|0
1651200150000|2022-04-29 02:42:30|279.96|277.16|279.86|277.06|279.96|277.16|279.67|276.87|0
1651200160000|2022-04-29 02:42:40|279.76|276.96|279.76|276.96|279.76|276.96|279.67|276.87|0
1651200170000|2022-04-29 02:42:50|279.86|277.06|280.34|277.54|280.34|277.54|279.86|277.06|0
1651200180000|2022-04-29 02:43:00|280.53|277.73|280.63|277.83|280.63|277.83|280.53|277.73|0
1651200190000|2022-04-29 02:43:10|280.72|277.92|280.91|278.11|280.91|278.11|280.72|277.92|0
1651200200000|2022-04-29 02:43:20|280.72|277.92|280.72|277.92|280.91|278.11|280.72|277.92|0
1651200220000|2022-04-29 02:43:40|280.53|277.73|280.15|277.35|280.53|277.73|280.15|277.35|0
1651200230000|2022-04-29 02:43:50|280.34|277.54|280.53|277.73|280.53|277.73|280.34|277.54|0
1651200240000|2022-04-29 02:44:00|280.44|277.64|280.53|277.73|280.53|277.73|280.44|277.64|0
1651200250000|2022-04-29 02:44:10|280.34|277.54|280.34|277.54|280.34|277.54|280.15|277.35|0
1651200260000|2022-04-29 02:44:20|280.15|277.35|279.95|277.15|280.15|277.35|279.95|277.15|0
1651200270000|2022-04-29 02:44:30|279.86|277.06|279.38|276.58|279.86|277.06|279.38|276.58|0
1651200290000|2022-04-29 02:44:50|279.19|276.39|279.38|276.58|279.38|276.58|279.19|276.39|0
1651200300000|2022-04-29 02:45:00|279.19|276.39|279|276.2|279.19|276.39|279|276.2|0
1651200310000|2022-04-29 02:45:10|278.81|276.01|278.24|275.44|278.81|276.01|278.24|275.44|0
1651200320000|2022-04-29 02:45:20|278.43|275.63|278.43|275.63|278.43|275.63|278.24|275.44|0
1651200330000|2022-04-29 02:45:30|278.62|275.82|278.62|275.82|278.62|275.82|278.62|275.82|0
1651200340000|2022-04-29 02:45:40|278.52|275.72|277.85|275.05|278.52|275.72|277.85|275.05|0
1651200350000|2022-04-29 02:45:50|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1651200380000|2022-04-29 02:46:20|277.47|274.67|277.47|274.67|277.47|274.67|277.47|274.67|0
1651200410000|2022-04-29 02:46:50|277.57|274.77|277.57|274.77|277.57|274.77|277.57|274.77|0
1651200420000|2022-04-29 02:47:00|277.47|274.67|277.66|274.86|277.66|274.86|277.47|274.67|0
1651200430000|2022-04-29 02:47:10|277.76|274.96|278.04|275.24|278.04|275.24|277.76|274.96|0
1651200440000|2022-04-29 02:47:20|277.95|275.15|277.95|275.15|277.95|275.15|277.85|275.05|0
1651200450000|2022-04-29 02:47:30|277.85|275.05|278.04|275.24|278.04|275.24|277.85|275.05|0
1651200460000|2022-04-29 02:47:40|277.95|275.15|277.85|275.05|277.95|275.15|277.85|275.05|0
1651200470000|2022-04-29 02:47:50|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1651200480000|2022-04-29 02:48:00|277.57|274.77|277.66|274.86|277.66|274.86|277.57|274.77|0
1651200490000|2022-04-29 02:48:10|277.95|275.15|277.85|275.05|277.95|275.15|277.85|275.05|0
1651200520000|2022-04-29 02:48:40|278.04|275.24|278.04|275.24|278.04|275.24|278.04|275.24|0
1651200530000|2022-04-29 02:48:50|277.95|275.15|278.04|275.24|278.04|275.24|277.95|275.15|0
1651200540000|2022-04-29 02:49:00|278.23|275.43|278.04|275.24|278.23|275.43|278.04|275.24|0
1651200560000|2022-04-29 02:49:20|278.23|275.43|278.23|275.43|278.23|275.43|278.23|275.43|0
1651200570000|2022-04-29 02:49:30|278.33|275.53|278.42|275.62|278.42|275.62|278.33|275.53|0
1651200580000|2022-04-29 02:49:40|278.33|275.53|278.42|275.62|278.42|275.62|278.33|275.53|0
1651200590000|2022-04-29 02:49:50|278.23|275.43|278.23|275.43|278.23|275.43|278.23|275.43|0
1651200600000|2022-04-29 02:50:00|278.04|275.24|277.85|275.05|278.04|275.24|277.76|274.96|0
1651200630000|2022-04-29 02:50:30|278.04|275.24|277.85|275.05|278.04|275.24|277.85|275.05|0
1651200640000|2022-04-29 02:50:40|277.76|274.96|277.85|275.05|277.85|275.05|277.76|274.96|0
1651200660000|2022-04-29 02:51:00|278.04|275.24|278.04|275.24|278.04|275.24|278.04|275.24|0
1651200690000|2022-04-29 02:51:30|277.95|275.15|277.95|275.15|278.04|275.24|277.95|275.15|0
1651200700000|2022-04-29 02:51:40|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1651200710000|2022-04-29 02:51:50|277.66|274.86|277.57|274.77|277.66|274.86|277.57|274.77|0
1651200720000|2022-04-29 02:52:00|277.47|274.67|277.47|274.67|277.47|274.67|277.47|274.67|0
1651200730000|2022-04-29 02:52:10|277.38|274.58|276.9|274.1|277.38|274.58|276.81|274.01|0
1651200740000|2022-04-29 02:52:20|277.09|274.29|277.47|274.67|277.47|274.67|277.09|274.29|0
1651200760000|2022-04-29 02:52:40|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651200780000|2022-04-29 02:53:00|277.19|274.39|277.47|274.67|277.47|274.67|277.19|274.39|0
1651200790000|2022-04-29 02:53:10|277.28|274.48|277.47|274.67|277.47|274.67|277.28|274.48|0
1651200800000|2022-04-29 02:53:20|277.57|274.77|277.57|274.77|277.66|274.86|277.57|274.77|0
1651200810000|2022-04-29 02:53:30|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1651200820000|2022-04-29 02:53:40|277.47|274.67|277.66|274.86|277.66|274.86|277.47|274.67|0
1651200830000|2022-04-29 02:53:50|277.47|274.67|277.28|274.48|277.47|274.67|277.28|274.48|0
1651200840000|2022-04-29 02:54:00|277.09|274.29|277.09|274.29|277.19|274.39|277.09|274.29|0
1651200850000|2022-04-29 02:54:10|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651200860000|2022-04-29 02:54:20|277.47|274.67|277.47|274.67|277.47|274.67|277.47|274.67|0
1651200870000|2022-04-29 02:54:30|277.38|274.58|277.28|274.48|277.38|274.58|277.28|274.48|0
1651200880000|2022-04-29 02:54:40|277.38|274.58|277.47|274.67|277.47|274.67|277.38|274.58|0
1651200890000|2022-04-29 02:54:50|277.28|274.48|277.38|274.58|277.47|274.67|277.28|274.48|0
1651200900000|2022-04-29 02:55:00|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651200910000|2022-04-29 02:55:10|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1651200920000|2022-04-29 02:55:20|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1651200930000|2022-04-29 02:55:30|276.9|274.1|276.71|273.91|276.9|274.1|276.61|273.81|0
1651200940000|2022-04-29 02:55:40|276.9|274.1|277.09|274.29|277.09|274.29|276.9|274.1|0
1651200950000|2022-04-29 02:55:50|277.28|274.48|277.38|274.58|277.38|274.58|277.28|274.48|0
1651200960000|2022-04-29 02:56:00|277.66|274.86|277.85|275.05|277.85|275.05|277.66|274.86|0
1651200970000|2022-04-29 02:56:10|278.04|275.24|278.04|275.24|278.04|275.24|278.04|275.24|0
1651200990000|2022-04-29 02:56:30|277.85|275.05|278.04|275.24|278.04|275.24|277.85|275.05|0
1651201010000|2022-04-29 02:56:50|278.23|275.43|278.42|275.62|278.42|275.62|278.23|275.43|0
1651201020000|2022-04-29 02:57:00|278.61|275.81|278.42|275.62|278.61|275.81|278.42|275.62|0
1651201030000|2022-04-29 02:57:10|278.23|275.43|278.23|275.43|278.23|275.43|278.23|275.43|0
1651201040000|2022-04-29 02:57:20|278.04|275.24|278.04|275.24|278.04|275.24|278.04|275.24|0
1651201050000|2022-04-29 02:57:30|277.85|275.05|277.66|274.86|277.85|275.05|277.66|274.86|0
1651201070000|2022-04-29 02:57:50|277.85|275.05|277.85|275.05|277.85|275.05|277.85|275.05|0
1651201080000|2022-04-29 02:58:00|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1651201090000|2022-04-29 02:58:10|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651201100000|2022-04-29 02:58:20|277.37|274.57|277.46|274.66|277.46|274.66|277.37|274.57|0
1651201110000|2022-04-29 02:58:30|277.27|274.47|277.37|274.57|277.37|274.57|277.27|274.47|0
1651201120000|2022-04-29 02:58:40|277.46|274.66|277.65|274.85|277.65|274.85|277.46|274.66|0
1651201130000|2022-04-29 02:58:50|277.75|274.95|277.85|275.05|277.85|275.05|277.75|274.95|0
1651201140000|2022-04-29 02:59:00|277.94|275.14|278.04|275.24|278.04|275.24|277.94|275.14|0
1651201150000|2022-04-29 02:59:10|278.23|275.43|278.23|275.43|278.33|275.53|278.23|275.43|0
1651201160000|2022-04-29 02:59:20|278.13|275.33|277.94|275.14|278.23|275.43|277.94|275.14|0
1651201170000|2022-04-29 02:59:30|277.84|275.04|277.94|275.14|277.94|275.14|277.84|275.04|0
1651201180000|2022-04-29 02:59:40|278.04|275.24|277.84|275.04|278.04|275.24|277.84|275.04|0
1651201190000|2022-04-29 02:59:50|277.94|275.14|278.04|275.24|278.04|275.24|277.94|275.14|0
1651201200000|2022-04-29 03:00:00|277.84|275.04|277.75|274.95|277.84|275.04|277.75|274.95|0
1651201210000|2022-04-29 03:00:10|277.65|274.85|277.84|275.04|277.84|275.04|277.65|274.85|0
1651201220000|2022-04-29 03:00:20|277.75|274.95|277.65|274.85|277.75|274.95|277.65|274.85|0
1651201230000|2022-04-29 03:00:30|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1651201240000|2022-04-29 03:00:40|277.65|274.85|277.75|274.95|277.75|274.95|277.65|274.85|0
1651201250000|2022-04-29 03:00:50|277.65|274.85|277.75|274.95|277.75|274.95|277.65|274.85|0
1651201260000|2022-04-29 03:01:00|277.65|274.85|277.84|275.04|277.84|275.04|277.65|274.85|0
1651201270000|2022-04-29 03:01:10|277.75|274.95|277.65|274.85|277.75|274.95|277.65|274.85|0
1651201280000|2022-04-29 03:01:20|277.46|274.66|277.37|274.57|277.46|274.66|277.37|274.57|0
1651201290000|2022-04-29 03:01:30|277.27|274.47|277.08|274.28|277.27|274.47|277.08|274.28|0
1651201300000|2022-04-29 03:01:40|276.99|274.19|277.08|274.28|277.08|274.28|276.99|274.19|0
1651201310000|2022-04-29 03:01:50|276.99|274.19|277.08|274.28|277.08|274.28|276.99|274.19|0
1651201340000|2022-04-29 03:02:20|277.27|274.47|277.27|274.47|277.27|274.47|277.27|274.47|0
1651201350000|2022-04-29 03:02:30|277.56|274.76|277.65|274.85|277.65|274.85|277.56|274.76|0
1651201360000|2022-04-29 03:02:40|277.75|274.95|277.75|274.95|277.84|275.04|277.75|274.95|0
1651201370000|2022-04-29 03:02:50|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651201380000|2022-04-29 03:03:00|277.56|274.76|277.56|274.76|277.56|274.76|277.56|274.76|0
1651201390000|2022-04-29 03:03:10|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651201420000|2022-04-29 03:03:40|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651201430000|2022-04-29 03:03:50|277.27|274.47|277.37|274.57|277.37|274.57|277.27|274.47|0
1651201440000|2022-04-29 03:04:00|277.27|274.47|277.37|274.57|277.46|274.66|277.27|274.47|0
1651201450000|2022-04-29 03:04:10|277.46|274.66|277.46|274.66|277.46|274.66|277.46|274.66|0
1651201460000|2022-04-29 03:04:20|277.37|274.57|277.37|274.57|277.37|274.57|277.37|274.57|0
1651201470000|2022-04-29 03:04:30|277.46|274.66|277.46|274.66|277.56|274.76|277.46|274.66|0
1651201480000|2022-04-29 03:04:40|277.56|274.76|277.65|274.85|277.65|274.85|277.46|274.66|0
1651201490000|2022-04-29 03:04:50|277.56|274.76|277.46|274.66|277.56|274.76|277.46|274.66|0
1651201500000|2022-04-29 03:05:00|277.65|274.85|277.65|274.85|277.65|274.85|277.56|274.76|0
1651201510000|2022-04-29 03:05:10|277.84|275.04|278.03|275.23|278.03|275.23|277.84|275.04|0
1651201520000|2022-04-29 03:05:20|278.13|275.33|278.22|275.42|278.22|275.42|278.03|275.23|0
1651201530000|2022-04-29 03:05:30|278.03|275.23|278.03|275.23|278.03|275.23|278.03|275.23|0
1651201540000|2022-04-29 03:05:40|278.22|275.42|278.22|275.42|278.22|275.42|278.22|275.42|0
1651201550000|2022-04-29 03:05:50|278.41|275.61|278.41|275.61|278.41|275.61|278.41|275.61|0
1651201560000|2022-04-29 03:06:00|278.6|275.8|278.6|275.8|278.6|275.8|278.41|275.61|0
1651201570000|2022-04-29 03:06:10|278.7|275.9|278.79|275.99|278.79|275.99|278.7|275.9|0
1651201580000|2022-04-29 03:06:20|278.7|275.9|278.41|275.61|278.7|275.9|278.41|275.61|0
1651201590000|2022-04-29 03:06:30|278.7|275.9|278.7|275.9|278.7|275.9|278.7|275.9|0
1651201600000|2022-04-29 03:06:40|278.6|275.8|278.6|275.8|278.6|275.8|278.6|275.8|0
1651201610000|2022-04-29 03:06:50|278.79|275.99|278.79|275.99|278.79|275.99|278.79|275.99|0
1651201620000|2022-04-29 03:07:00|278.41|275.61|278.32|275.52|278.41|275.61|278.32|275.52|0
1651201630000|2022-04-29 03:07:10|278.22|275.42|278.03|275.23|278.22|275.42|277.94|275.14|0
1651201640000|2022-04-29 03:07:20|277.94|275.14|277.84|275.04|277.94|275.14|277.84|275.04|0
1651201650000|2022-04-29 03:07:30|277.94|275.14|277.84|275.04|277.94|275.14|277.84|275.04|0
1651201660000|2022-04-29 03:07:40|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1651201670000|2022-04-29 03:07:50|278.03|275.23|277.84|275.04|278.03|275.23|277.84|275.04|0
1651201680000|2022-04-29 03:08:00|277.94|275.14|277.46|274.66|277.94|275.14|277.46|274.66|0
1651201690000|2022-04-29 03:08:10|277.65|274.85|277.65|274.85|277.65|274.85|277.65|274.85|0
1651201710000|2022-04-29 03:08:30|277.75|274.95|277.65|274.85|277.75|274.95|277.65|274.85|0
1651201720000|2022-04-29 03:08:40|277.75|274.95|277.75|274.95|277.75|274.95|277.75|274.95|0
1651201730000|2022-04-29 03:08:50|277.84|275.04|278.03|275.23|278.03|275.23|277.84|275.04|0
1651201740000|2022-04-29 03:09:00|277.84|275.04|277.84|275.04|277.84|275.04|277.75|274.95|0
1651201750000|2022-04-29 03:09:10|277.94|275.14|277.94|275.14|277.94|275.14|277.94|275.14|0
1651201760000|2022-04-29 03:09:20|277.84|275.04|278.03|275.23|278.03|275.23|277.84|275.04|0
1651201770000|2022-04-29 03:09:30|278.22|275.42|278.03|275.23|278.22|275.42|278.03|275.23|0
1651201780000|2022-04-29 03:09:40|278.22|275.42|278.22|275.42|278.22|275.42|278.13|275.33|0
1651201790000|2022-04-29 03:09:50|278.13|275.33|278.22|275.42|278.22|275.42|278.13|275.33|0
1651201800000|2022-04-29 03:10:00|278.32|275.52|278.41|275.61|278.41|275.61|278.22|275.42|0
1651201810000|2022-04-29 03:10:10|278.6|275.8|278.7|275.9|278.7|275.9|278.6|275.8|0
1651201820000|2022-04-29 03:10:20|278.6|275.8|278.79|275.99|278.79|275.99|278.6|275.8|0
1651201830000|2022-04-29 03:10:30|279.17|276.37|279.27|276.47|279.27|276.47|279.17|276.37|0
1651201840000|2022-04-29 03:10:40|279.17|276.37|279.17|276.37|279.17|276.37|279.08|276.28|0
1651201850000|2022-04-29 03:10:50|279.27|276.47|279.55|276.75|279.55|276.75|279.17|276.37|0
1651201860000|2022-04-29 03:11:00|279.65|276.85|279.55|276.75|279.65|276.85|279.55|276.75|0
1651201870000|2022-04-29 03:11:10|279.17|276.37|278.98|276.18|279.17|276.37|278.98|276.18|0
1651201880000|2022-04-29 03:11:20|278.79|275.99|278.98|276.18|278.98|276.18|278.79|275.99|0
1651201890000|2022-04-29 03:11:30|279.17|276.37|279.36|276.56|279.36|276.56|279.17|276.37|0
1651201900000|2022-04-29 03:11:40|279.55|276.75|279.74|276.94|279.74|276.94|279.55|276.75|0
1651201910000|2022-04-29 03:11:50|280.32|277.52|280.51|277.71|280.51|277.71|280.32|277.52|0
1651201920000|2022-04-29 03:12:00|280.32|277.52|280.32|277.52|280.51|277.71|280.32|277.52|0
1651201930000|2022-04-29 03:12:10|280.03|277.23|280.32|277.52|280.32|277.52|279.94|277.14|0
1651201940000|2022-04-29 03:12:20|280.13|277.33|280.23|277.43|280.23|277.43|280.13|277.33|0
1651201950000|2022-04-29 03:12:30|280.13|277.33|280.13|277.33|280.13|277.33|280.13|277.33|0
1651201960000|2022-04-29 03:12:40|279.94|277.14|279.74|276.94|279.94|277.14|279.74|276.94|0
1651201970000|2022-04-29 03:12:50|279.84|277.04|279.74|276.94|279.84|277.04|279.74|276.94|0
1651201980000|2022-04-29 03:13:00|279.55|276.75|279.65|276.85|279.65|276.85|279.55|276.75|0
1651201990000|2022-04-29 03:13:10|279.74|276.94|279.65|276.85|279.74|276.94|279.65|276.85|0
1651202000000|2022-04-29 03:13:20|279.36|276.56|279.17|276.37|279.36|276.56|279.17|276.37|0
1651202010000|2022-04-29 03:13:30|279.27|276.47|279.55|276.75|279.55|276.75|279.27|276.47|0
1651202020000|2022-04-29 03:13:40|279.46|276.66|279.46|276.66|279.46|276.66|279.36|276.56|0
1651202030000|2022-04-29 03:13:50|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1651202040000|2022-04-29 03:14:00|279.46|276.66|279.27|276.47|279.46|276.66|279.27|276.47|0
1651202050000|2022-04-29 03:14:10|279.17|276.37|279.17|276.37|279.17|276.37|278.98|276.18|0
1651202060000|2022-04-29 03:14:20|279.08|276.28|279.36|276.56|279.36|276.56|279.08|276.28|0
1651202070000|2022-04-29 03:14:30|279.46|276.66|279.46|276.66|279.46|276.66|279.46|276.66|0
1651202080000|2022-04-29 03:14:40|279.65|276.85|279.55|276.75|279.65|276.85|279.55|276.75|0
1651202090000|2022-04-29 03:14:50|279.36|276.56|279.55|276.75|279.55|276.75|279.27|276.47|0
1651202100000|2022-04-29 03:15:00|279.17|276.37|279.36|276.56|279.36|276.56|279.17|276.37|0
1651202110000|2022-04-29 03:15:10|279.46|276.66|279.17|276.37|279.46|276.66|279.17|276.37|0
1651202120000|2022-04-29 03:15:20|279.36|276.56|279.36|276.56|279.55|276.75|279.36|276.56|0
1651202130000|2022-04-29 03:15:30|279.17|276.37|279.36|276.56|279.36|276.56|279.17|276.37|0
1651202140000|2022-04-29 03:15:40|279.74|276.94|279.74|276.94|279.93|277.13|279.74|276.94|0
1651202150000|2022-04-29 03:15:50|279.65|276.85|279.65|276.85|279.65|276.85|279.65|276.85|0
1651202160000|2022-04-29 03:16:00|279.55|276.75|279.46|276.66|279.55|276.75|279.46|276.66|0
1651202170000|2022-04-29 03:16:10|279.36|276.56|279.46|276.66|279.46|276.66|279.36|276.56|0
1651202180000|2022-04-29 03:16:20|279.36|276.56|278.98|276.18|279.36|276.56|278.98|276.18|0
1651202190000|2022-04-29 03:16:30|278.41|275.61|278.41|275.61|278.6|275.8|278.41|275.61|0
1651202200000|2022-04-29 03:16:40|278.6|275.8|278.31|275.51|278.6|275.8|278.31|275.51|0
1651202210000|2022-04-29 03:16:50|278.21|275.41|278.6|275.8|278.6|275.8|278.21|275.41|0
1651202220000|2022-04-29 03:17:00|278.5|275.7|278.4|275.6|278.5|275.7|278.4|275.6|0
1651202230000|2022-04-29 03:17:10|278.21|275.41|278.4|275.6|278.5|275.7|278.21|275.41|0
1651202240000|2022-04-29 03:17:20|278.6|275.8|278.79|275.99|278.79|275.99|278.6|275.8|0
1651202250000|2022-04-29 03:17:30|278.98|276.18|278.79|275.99|278.98|276.18|278.79|275.99|0
1651202260000|2022-04-29 03:17:40|278.98|276.18|278.69|275.89|278.98|276.18|278.69|275.89|0
1651202270000|2022-04-29 03:17:50|278.6|275.8|278.59|275.79|278.6|275.8|278.59|275.79|0
1651202280000|2022-04-29 03:18:00|278.4|275.6|278.21|275.41|278.4|275.6|278.21|275.41|0
1651202290000|2022-04-29 03:18:10|278.12|275.32|277.83|275.03|278.12|275.32|277.83|275.03|0
1651202300000|2022-04-29 03:18:20|277.93|275.13|277.93|275.13|277.93|275.13|277.83|275.03|0
1651202310000|2022-04-29 03:18:30|277.83|275.03|277.83|275.03|277.83|275.03|277.64|274.84|0
1651202320000|2022-04-29 03:18:40|277.64|274.84|277.45|274.65|277.64|274.84|277.45|274.65|0
1651202330000|2022-04-29 03:18:50|277.64|274.84|277.26|274.46|277.64|274.84|277.26|274.46|0
1651202340000|2022-04-29 03:19:00|277.17|274.37|276.88|274.08|277.17|274.37|276.88|274.08|0
1651202350000|2022-04-29 03:19:10|276.79|273.99|276.69|273.89|276.79|273.99|276.69|273.89|0
1651202360000|2022-04-29 03:19:20|276.79|273.99|277.07|274.27|277.07|274.27|276.79|273.99|0
1651202370000|2022-04-29 03:19:30|277.17|274.37|277.07|274.27|277.17|274.37|277.07|274.27|0
1651202380000|2022-04-29 03:19:40|276.88|274.08|276.98|274.18|276.98|274.18|276.79|273.99|0
1651202390000|2022-04-29 03:19:50|276.88|274.08|277.07|274.27|277.07|274.27|276.88|274.08|0
1651202400000|2022-04-29 03:20:00|276.88|274.08|276.98|274.18|277.07|274.27|276.88|274.08|0
1651202410000|2022-04-29 03:20:10|276.88|274.08|276.88|274.08|277.07|274.27|276.88|274.08|0
1651202420000|2022-04-29 03:20:20|276.79|273.99|276.79|273.99|276.79|273.99|276.79|273.99|0
1651202430000|2022-04-29 03:20:30|276.88|274.08|276.79|273.99|276.88|274.08|276.79|273.99|0
1651202440000|2022-04-29 03:20:40|276.88|274.08|276.69|273.89|276.88|274.08|276.69|273.89|0
1651202450000|2022-04-29 03:20:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1651202480000|2022-04-29 03:21:20|277.07|274.27|277.07|274.27|277.26|274.46|276.98|274.18|0
1651202490000|2022-04-29 03:21:30|277.17|274.37|277.26|274.46|277.26|274.46|277.17|274.37|0
1651202500000|2022-04-29 03:21:40|277.45|274.65|277.36|274.56|277.64|274.84|277.36|274.56|0
1651202510000|2022-04-29 03:21:50|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1651202520000|2022-04-29 03:22:00|277.55|274.75|277.36|274.56|277.55|274.75|277.36|274.56|0
1651202530000|2022-04-29 03:22:10|277.45|274.65|277.45|274.65|277.45|274.65|277.36|274.56|0
1651202540000|2022-04-29 03:22:20|277.36|274.56|277.26|274.46|277.45|274.65|277.26|274.46|0
1651202570000|2022-04-29 03:22:50|277.45|274.65|277.45|274.65|277.45|274.65|277.45|274.65|0
1651202580000|2022-04-29 03:23:00|277.64|274.84|277.64|274.84|277.64|274.84|277.45|274.65|0
1651202590000|2022-04-29 03:23:10|277.55|274.75|277.83|275.03|277.83|275.03|277.55|274.75|0
1651202600000|2022-04-29 03:23:20|277.64|274.84|277.64|274.84|277.74|274.94|277.64|274.84|0
1651202610000|2022-04-29 03:23:30|277.83|275.03|277.64|274.84|277.83|275.03|277.64|274.84|0
1651202620000|2022-04-29 03:23:40|277.55|274.75|277.64|274.84|277.64|274.84|277.55|274.75|0
1651202630000|2022-04-29 03:23:50|277.83|275.03|277.83|275.03|277.83|275.03|277.83|275.03|0
1651202640000|2022-04-29 03:24:00|278.02|275.22|278.02|275.22|278.02|275.22|278.02|275.22|0
1651202650000|2022-04-29 03:24:10|278.21|275.41|278.12|275.32|278.21|275.41|278.12|275.32|0
1651202660000|2022-04-29 03:24:20|278.21|275.41|278.4|275.6|278.4|275.6|278.21|275.41|0
1651202670000|2022-04-29 03:24:30|278.5|275.7|278.4|275.6|278.5|275.7|278.31|275.51|0
1651202680000|2022-04-29 03:24:40|278.59|275.79|278.78|275.98|278.97|276.17|278.59|275.79|0
1651202690000|2022-04-29 03:24:50|278.97|276.17|278.97|276.17|278.97|276.17|278.88|276.08|0
1651202700000|2022-04-29 03:25:00|278.88|276.08|278.97|276.17|278.97|276.17|278.78|275.98|0
1651202710000|2022-04-29 03:25:10|278.88|276.08|279.07|276.27|279.07|276.27|278.88|276.08|0
1651202720000|2022-04-29 03:25:20|279.16|276.36|278.78|275.98|279.16|276.36|278.78|275.98|0
1651202760000|2022-04-29 03:26:00|278.02|275.22|277.83|275.03|278.02|275.22|277.83|275.03|0
1651202770000|2022-04-29 03:26:10|277.74|274.94|277.26|274.46|277.74|274.94|277.26|274.46|0
1651202780000|2022-04-29 03:26:20|277.07|274.27|276.88|274.08|277.07|274.27|276.88|274.08|0
1651202790000|2022-04-29 03:26:30|277.07|274.27|276.97|274.17|277.07|274.27|276.97|274.17|0
1651202800000|2022-04-29 03:26:40|277.07|274.27|277.16|274.36|277.16|274.36|277.07|274.27|0
1651202810000|2022-04-29 03:26:50|277.26|274.46|277.26|274.46|277.35|274.55|277.26|274.46|0
1651202820000|2022-04-29 03:27:00|276.78|273.98|276.87|274.07|276.87|274.07|276.49|273.69|0
1651202830000|2022-04-29 03:27:10|276.68|273.88|275.73|272.93|276.68|273.88|275.73|272.93|0
1651202840000|2022-04-29 03:27:20|275.55|272.75|275.55|272.75|275.64|272.84|275.55|272.75|0
1651202850000|2022-04-29 03:27:30|275.36|272.56|275.17|272.37|275.36|272.56|275.17|272.37|0
1651202860000|2022-04-29 03:27:40|275.64|272.84|275.73|272.93|275.73|272.93|275.54|272.74|0
1651202870000|2022-04-29 03:27:50|276.11|273.31|276.11|273.31|276.11|273.31|276.11|273.31|0
1651202880000|2022-04-29 03:28:00|275.92|273.12|275.54|272.74|275.92|273.12|275.54|272.74|0
1651202890000|2022-04-29 03:28:10|275.64|272.84|275.92|273.12|275.92|273.12|275.64|272.84|0
1651202900000|2022-04-29 03:28:20|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651202910000|2022-04-29 03:28:30|275.54|272.74|275.35|272.55|275.54|272.74|275.35|272.55|0
1651202920000|2022-04-29 03:28:40|275.16|272.36|275.16|272.36|275.26|272.46|275.16|272.36|0
1651202930000|2022-04-29 03:28:50|275.35|272.55|275.54|272.74|275.54|272.74|275.35|272.55|0
1651202940000|2022-04-29 03:29:00|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651202950000|2022-04-29 03:29:10|275.92|273.12|276.11|273.31|276.11|273.31|275.92|273.12|0
1651202960000|2022-04-29 03:29:20|276.3|273.5|276.68|273.88|276.68|273.88|276.3|273.5|0
1651202970000|2022-04-29 03:29:30|276.49|273.69|276.3|273.5|276.49|273.69|276.3|273.5|0
1651202980000|2022-04-29 03:29:40|276.49|273.69|276.49|273.69|276.68|273.88|276.49|273.69|0
1651202990000|2022-04-29 03:29:50|276.3|273.5|276.11|273.31|276.3|273.5|276.11|273.31|0
1651203000000|2022-04-29 03:30:00|276.02|273.22|276.4|273.6|276.4|273.6|276.02|273.22|0
1651203010000|2022-04-29 03:30:10|276.21|273.41|276.21|273.41|276.21|273.41|276.21|273.41|0
1651203020000|2022-04-29 03:30:20|276.11|273.31|275.92|273.12|276.11|273.31|275.92|273.12|0
1651203030000|2022-04-29 03:30:30|276.11|273.31|275.64|272.84|276.11|273.31|275.64|272.84|0
1651203040000|2022-04-29 03:30:40|275.54|272.74|275.92|273.12|275.92|273.12|275.54|272.74|0
1651203050000|2022-04-29 03:30:50|275.73|272.93|275.73|272.93|275.73|272.93|275.73|272.93|0
1651203060000|2022-04-29 03:31:00|275.64|272.84|275.35|272.55|275.64|272.84|275.35|272.55|0
1651203070000|2022-04-29 03:31:10|275.26|272.46|275.35|272.55|275.35|272.55|275.26|272.46|0
1651203080000|2022-04-29 03:31:20|275.45|272.65|275.45|272.65|275.45|272.65|275.35|272.55|0
1651203090000|2022-04-29 03:31:30|275.54|272.74|275.45|272.65|275.54|272.74|275.45|272.65|0
1651203100000|2022-04-29 03:31:40|275.83|273.03|275.92|273.12|275.92|273.12|275.83|273.03|0
1651203120000|2022-04-29 03:32:00|275.64|272.84|275.45|272.65|275.64|272.84|275.45|272.65|0
1651203130000|2022-04-29 03:32:10|275.35|272.55|275.54|272.74|275.54|272.74|275.35|272.55|0
1651203150000|2022-04-29 03:32:30|275.35|272.55|275.73|272.93|275.73|272.93|275.35|272.55|0
1651203160000|2022-04-29 03:32:40|275.54|272.74|275.35|272.55|275.54|272.74|275.35|272.55|0
1651203170000|2022-04-29 03:32:50|275.45|272.65|275.54|272.74|275.54|272.74|275.45|272.65|0
1651203180000|2022-04-29 03:33:00|275.45|272.65|275.73|272.93|275.73|272.93|275.35|272.55|0
1651203190000|2022-04-29 03:33:10|275.83|273.03|276.02|273.22|276.02|273.22|275.83|273.03|0
1651203200000|2022-04-29 03:33:20|275.92|273.12|275.92|273.12|275.92|273.12|275.92|273.12|0
1651203210000|2022-04-29 03:33:30|275.73|272.93|275.54|272.74|275.73|272.93|275.54|272.74|0
1651203220000|2022-04-29 03:33:40|275.35|272.55|275.54|272.74|275.54|272.74|275.35|272.55|0
1651203230000|2022-04-29 03:33:50|275.35|272.55|275.35|272.55|275.54|272.74|275.35|272.55|0
1651203240000|2022-04-29 03:34:00|275.64|272.84|276.02|273.22|276.02|273.22|275.64|272.84|0
1651203250000|2022-04-29 03:34:10|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1651203260000|2022-04-29 03:34:20|275.35|272.55|275.35|272.55|275.35|272.55|275.35|272.55|0
1651203270000|2022-04-29 03:34:30|275.54|272.74|275.54|272.74|275.54|272.74|275.54|272.74|0
1651203280000|2022-04-29 03:34:40|275.73|272.93|275.92|273.12|275.92|273.12|275.73|272.93|0
1651203290000|2022-04-29 03:34:50|276.11|273.31|275.83|273.03|276.11|273.31|275.83|273.03|0
1651203300000|2022-04-29 03:35:00|275.54|272.74|275.73|272.93|275.73|272.93|275.54|272.74|0
1651203320000|2022-04-29 03:35:20|275.92|273.12|276.4|273.6|276.4|273.6|275.92|273.12|0
1651203330000|2022-04-29 03:35:30|276.3|273.5|276.3|273.5|276.3|273.5|276.3|273.5|0
1651203340000|2022-04-29 03:35:40|276.11|273.31|276.49|273.69|276.49|273.69|276.11|273.31|0
1651203350000|2022-04-29 03:35:50|276.59|273.79|276.49|273.69|276.59|273.79|276.49|273.69|0
1651203360000|2022-04-29 03:36:00|276.3|273.5|276.11|273.31|276.3|273.5|275.92|273.12|0
1651203370000|2022-04-29 03:36:10|276.3|273.5|276.49|273.69|276.49|273.69|276.3|273.5|0
1651203380000|2022-04-29 03:36:20|276.59|273.79|276.59|273.79|276.59|273.79|276.49|273.69|0
1651203390000|2022-04-29 03:36:30|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1651203400000|2022-04-29 03:36:40|276.3|273.5|276.49|273.69|276.49|273.69|276.3|273.5|0
1651203410000|2022-04-29 03:36:50|276.59|273.79|276.87|274.07|276.87|274.07|276.59|273.79|0
1651203420000|2022-04-29 03:37:00|276.97|274.17|276.59|273.79|276.97|274.17|276.59|273.79|0
1651203430000|2022-04-29 03:37:10|277.82|275.02|277.44|274.64|278.01|275.21|277.44|274.64|0
1651203440000|2022-04-29 03:37:20|277.63|274.83|278.01|275.21|278.01|275.21|277.63|274.83|0
1651203450000|2022-04-29 03:37:30|277.82|275.02|277.73|274.93|278.01|275.21|277.63|274.83|0
1651203460000|2022-04-29 03:37:40|277.82|275.02|278.01|275.21|278.01|275.21|277.82|275.02|0
1651203470000|2022-04-29 03:37:50|277.92|275.12|277.92|275.12|278.01|275.21|277.92|275.12|0
1651203480000|2022-04-29 03:38:00|278.01|275.21|277.92|275.12|278.01|275.21|277.92|275.12|0
1651203490000|2022-04-29 03:38:10|278.11|275.31|278.01|275.21|278.11|275.31|278.01|275.21|0
1651203500000|2022-04-29 03:38:20|277.92|275.12|277.63|274.83|277.92|275.12|277.63|274.83|0
1651203510000|2022-04-29 03:38:30|277.82|275.02|277.54|274.74|277.82|275.02|277.54|274.74|0
1651203520000|2022-04-29 03:38:40|277.44|274.64|277.73|274.93|277.73|274.93|277.44|274.64|0
1651203530000|2022-04-29 03:38:50|277.82|275.02|278.01|275.21|278.01|275.21|277.82|275.02|0
1651203540000|2022-04-29 03:39:00|277.92|275.12|277.73|274.93|277.92|275.12|277.73|274.93|0
1651203550000|2022-04-29 03:39:10|277.63|274.83|277.82|275.02|277.82|275.02|277.63|274.83|0
1651203560000|2022-04-29 03:39:20|277.73|274.93|277.82|275.02|277.82|275.02|277.73|274.93|0
1651203590000|2022-04-29 03:39:50|277.73|274.93|277.63|274.83|277.82|275.02|277.63|274.83|0
1651203600000|2022-04-29 03:40:00|277.44|274.64|277.44|274.64|277.44|274.64|277.35|274.55|0
1651203610000|2022-04-29 03:40:10|277.63|274.83|277.35|274.55|277.63|274.83|277.35|274.55|0
1651203620000|2022-04-29 03:40:20|277.44|274.64|277.44|274.64|277.44|274.64|277.25|274.45|0
1651203630000|2022-04-29 03:40:30|277.16|274.36|276.87|274.07|277.25|274.45|276.87|274.07|0
1651203640000|2022-04-29 03:40:40|277.06|274.26|277.06|274.26|277.06|274.26|276.96|274.16|0
1651203650000|2022-04-29 03:40:50|277.25|274.45|277.25|274.45|277.25|274.45|277.06|274.26|0
1651203660000|2022-04-29 03:41:00|277.15|274.35|276.96|274.16|277.15|274.35|276.96|274.16|0
1651203670000|2022-04-29 03:41:10|277.15|274.35|276.96|274.16|277.15|274.35|276.87|274.07|0
1651203680000|2022-04-29 03:41:20|277.06|274.26|277.15|274.35|277.15|274.35|277.06|274.26|0
1651203690000|2022-04-29 03:41:30|277.06|274.26|277.06|274.26|277.15|274.35|277.06|274.26|0
1651203700000|2022-04-29 03:41:40|277.15|274.35|277.44|274.64|277.63|274.83|277.15|274.35|0
1651203710000|2022-04-29 03:41:50|277.34|274.54|277.53|274.73|277.53|274.73|277.34|274.54|0
1651203720000|2022-04-29 03:42:00|277.63|274.83|277.44|274.64|277.63|274.83|277.44|274.64|0
1651203730000|2022-04-29 03:42:10|277.53|274.73|277.44|274.64|277.53|274.73|277.44|274.64|0
1651203740000|2022-04-29 03:42:20|277.72|274.92|277.82|275.02|277.92|275.12|277.72|274.92|0
1651203750000|2022-04-29 03:42:30|277.92|275.12|277.72|274.92|278.01|275.21|277.72|274.92|0
1651203760000|2022-04-29 03:42:40|277.82|275.02|277.92|275.12|277.92|275.12|277.82|275.02|0
1651203770000|2022-04-29 03:42:50|277.82|275.02|278.11|275.31|278.11|275.31|277.82|275.02|0
1651203780000|2022-04-29 03:43:00|278.01|275.21|278.01|275.21|278.01|275.21|278.01|275.21|0
1651203790000|2022-04-29 03:43:10|277.82|275.02|277.82|275.02|277.82|275.02|277.82|275.02|0
1651203800000|2022-04-29 03:43:20|277.91|275.11|278.2|275.4|278.2|275.4|277.91|275.11|0
1651203810000|2022-04-29 03:43:30|278.3|275.5|278.2|275.4|278.3|275.5|278.2|275.4|0
1651203820000|2022-04-29 03:43:40|278.3|275.5|278.01|275.21|278.3|275.5|278.01|275.21|0
1651203830000|2022-04-29 03:43:50|278.2|275.4|278.2|275.4|278.39|275.59|278.2|275.4|0
1651203840000|2022-04-29 03:44:00|278.3|275.5|278.01|275.21|278.77|275.97|278.01|275.21|0
1651203850000|2022-04-29 03:44:10|277.82|275.02|277.91|275.11|277.91|275.11|277.82|275.02|0
1651203860000|2022-04-29 03:44:20|277.62|274.82|277.62|274.82|277.72|274.92|277.53|274.73|0
1651203870000|2022-04-29 03:44:30|277.72|274.92|277.72|274.92|277.72|274.92|277.72|274.92|0
1651203880000|2022-04-29 03:44:40|277.62|274.82|277.53|274.73|277.62|274.82|277.43|274.63|0
1651203890000|2022-04-29 03:44:50|277.34|274.54|277.24|274.44|277.43|274.63|277.24|274.44|0
1651203900000|2022-04-29 03:45:00|277.43|274.63|277.43|274.63|277.53|274.73|277.43|274.63|0
1651203910000|2022-04-29 03:45:10|277.62|274.82|277.72|274.92|277.72|274.92|277.62|274.82|0
1651203920000|2022-04-29 03:45:20|277.62|274.82|277.43|274.63|277.62|274.82|277.43|274.63|0
1651203930000|2022-04-29 03:45:30|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1651203940000|2022-04-29 03:45:40|277.62|274.82|277.43|274.63|277.62|274.82|277.34|274.54|0
1651203950000|2022-04-29 03:45:50|277.53|274.73|277.72|274.92|277.72|274.92|277.53|274.73|0
1651203960000|2022-04-29 03:46:00|277.53|274.73|277.34|274.54|277.62|274.82|277.34|274.54|0
1651203970000|2022-04-29 03:46:10|277.43|274.63|276.67|273.87|277.43|274.63|276.67|273.87|0
1651203980000|2022-04-29 03:46:20|276.1|273.3|276.77|273.97|276.77|273.97|276.1|273.3|0
1651203990000|2022-04-29 03:46:30|276.67|273.87|276.58|273.78|276.67|273.87|276.58|273.78|0
1651204000000|2022-04-29 03:46:40|276.48|273.68|276.67|273.87|276.67|273.87|276.39|273.59|0
1651204010000|2022-04-29 03:46:50|276.86|274.06|276.86|274.06|277.05|274.25|276.86|274.06|0
1651204020000|2022-04-29 03:47:00|277.05|274.25|276.86|274.06|277.05|274.25|276.86|274.06|0
1651204030000|2022-04-29 03:47:10|276.77|273.97|276.58|273.78|276.77|273.97|276.48|273.68|0
1651204040000|2022-04-29 03:47:20|276.67|273.87|276.67|273.87|276.77|273.97|276.67|273.87|0
1651204050000|2022-04-29 03:47:30|276.77|273.97|276.67|273.87|276.86|274.06|276.67|273.87|0
1651204060000|2022-04-29 03:47:40|276.58|273.78|277.05|274.25|277.05|274.25|276.58|273.78|0
1651204070000|2022-04-29 03:47:50|277.43|274.63|277.24|274.44|277.43|274.63|277.05|274.25|0
1651204080000|2022-04-29 03:48:00|277.43|274.63|277.34|274.54|277.43|274.63|277.24|274.44|0
1651204090000|2022-04-29 03:48:10|277.43|274.63|277.24|274.44|277.43|274.63|277.24|274.44|0
1651204100000|2022-04-29 03:48:20|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1651204110000|2022-04-29 03:48:30|277.34|274.54|277.43|274.63|277.43|274.63|277.34|274.54|0
1651204130000|2022-04-29 03:48:50|277.34|274.54|277.24|274.44|277.43|274.63|277.24|274.44|0
1651204140000|2022-04-29 03:49:00|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1651204150000|2022-04-29 03:49:10|276.96|274.16|277.24|274.44|277.24|274.44|276.96|274.16|0
1651204160000|2022-04-29 03:49:20|276.96|274.16|276.67|273.87|276.96|274.16|276.67|273.87|0
1651204170000|2022-04-29 03:49:30|276.86|274.06|276.86|274.06|276.86|274.06|276.67|273.87|0
1651204180000|2022-04-29 03:49:40|277.15|274.35|277.62|274.82|277.62|274.82|277.15|274.35|0
1651204190000|2022-04-29 03:49:50|277.43|274.63|277.62|274.82|277.62|274.82|277.43|274.63|0
1651204200000|2022-04-29 03:50:00|277.53|274.73|276.86|274.06|277.53|274.73|276.86|274.06|0
1651204210000|2022-04-29 03:50:10|276.96|274.16|276.96|274.16|277.05|274.25|276.96|274.16|0
1651204220000|2022-04-29 03:50:20|277.24|274.44|277.05|274.25|277.24|274.44|277.05|274.25|0
1651204230000|2022-04-29 03:50:30|276.77|273.97|276.67|273.87|276.77|273.97|276.67|273.87|0
1651204240000|2022-04-29 03:50:40|276.77|273.97|276.96|274.16|276.96|274.16|276.77|273.97|0
1651204250000|2022-04-29 03:50:50|277.15|274.35|276.96|274.16|277.15|274.35|276.96|274.16|0
1651204260000|2022-04-29 03:51:00|277.05|274.25|276.67|273.87|277.05|274.25|276.67|273.87|0
1651204270000|2022-04-29 03:51:10|276.48|273.68|276.2|273.4|276.58|273.78|276.2|273.4|0
1651204280000|2022-04-29 03:51:20|276.1|273.3|276.01|273.21|276.1|273.3|276.01|273.21|0
1651204290000|2022-04-29 03:51:30|275.91|273.11|276.1|273.3|276.1|273.3|275.72|272.92|0
1651204300000|2022-04-29 03:51:40|276.48|273.68|276.29|273.49|276.67|273.87|276.1|273.3|0
1651204310000|2022-04-29 03:51:50|276.48|273.68|276.86|274.06|276.86|274.06|276.48|273.68|0
1651204320000|2022-04-29 03:52:00|276.67|273.87|276.67|273.87|276.86|274.06|276.67|273.87|0
1651204330000|2022-04-29 03:52:10|276.48|273.68|277.24|274.44|277.24|274.44|276.48|273.68|0
1651204340000|2022-04-29 03:52:20|277.43|274.63|277.43|274.63|277.43|274.63|277.43|274.63|0
1651204350000|2022-04-29 03:52:30|277.62|274.82|277.91|275.11|277.91|275.11|277.53|274.73|0
1651204360000|2022-04-29 03:52:40|277.72|274.92|277.72|274.92|278|275.2|277.72|274.92|0
1651204370000|2022-04-29 03:52:50|277.81|275.01|277.91|275.11|277.91|275.11|277.81|275.01|0
1651204380000|2022-04-29 03:53:00|278|275.2|278|275.2|278.19|275.39|278|275.2|0
1651204390000|2022-04-29 03:53:10|278.19|275.39|278|275.2|278.19|275.39|278|275.2|0
1651204400000|2022-04-29 03:53:20|278.38|275.58|278.57|275.77|278.76|275.96|278.38|275.58|0
1651204410000|2022-04-29 03:53:30|278.76|275.96|278.57|275.77|278.76|275.96|278.57|275.77|0
1651204420000|2022-04-29 03:53:40|278.76|275.96|278.57|275.77|278.76|275.96|278.57|275.77|0
1651204430000|2022-04-29 03:53:50|278.38|275.58|278.48|275.68|278.57|275.77|278.38|275.58|0
1651204440000|2022-04-29 03:54:00|278.76|275.96|278.95|276.15|278.95|276.15|278.76|275.96|0
1651204450000|2022-04-29 03:54:10|279.14|276.34|278.95|276.15|279.14|276.34|278.95|276.15|0
1651204460000|2022-04-29 03:54:20|279.14|276.34|279.14|276.34|279.33|276.53|279.14|276.34|0
1651204470000|2022-04-29 03:54:30|279.24|276.44|279.05|276.25|279.24|276.44|278.95|276.15|0
1651204480000|2022-04-29 03:54:40|278.86|276.06|278.95|276.15|279.05|276.25|278.86|276.06|0
1651204490000|2022-04-29 03:54:50|279.14|276.34|279.14|276.34|279.14|276.34|279.14|276.34|0
1651204500000|2022-04-29 03:55:00|278.95|276.15|278.95|276.15|278.95|276.15|278.95|276.15|0
1651204510000|2022-04-29 03:55:10|279.05|276.25|279.33|276.53|279.33|276.53|279.05|276.25|0
1651204520000|2022-04-29 03:55:20|279.52|276.72|280.29|277.49|280.29|277.49|279.52|276.72|0
1651204530000|2022-04-29 03:55:30|280.1|277.3|279.91|277.11|280.1|277.3|279.91|277.11|0
1651204540000|2022-04-29 03:55:40|279.72|276.92|279.33|276.53|279.72|276.92|279.33|276.53|0
1651204550000|2022-04-29 03:55:50|279.62|276.82|279.33|276.53|279.62|276.82|279.14|276.34|0
1651204560000|2022-04-29 03:56:00|279.14|276.34|279.14|276.34|279.14|276.34|279.14|276.34|0
1651204570000|2022-04-29 03:56:10|279.43|276.63|279.72|276.92|279.72|276.92|279.43|276.63|0
1651204580000|2022-04-29 03:56:20|279.81|277.01|279.91|277.11|279.91|277.11|279.72|276.92|0
1651204590000|2022-04-29 03:56:30|279.72|276.92|279.71|276.91|279.81|277.01|279.71|276.91|0
1651204600000|2022-04-29 03:56:40|279.81|277.01|279.71|276.91|279.91|277.11|279.71|276.91|0
1651204610000|2022-04-29 03:56:50|279.91|277.11|279.71|276.91|279.91|277.11|279.71|276.91|0
1651204620000|2022-04-29 03:57:00|279.81|277.01|279.52|276.72|279.81|277.01|279.52|276.72|0
1651204630000|2022-04-29 03:57:10|279.71|276.91|279.33|276.53|279.71|276.91|279.33|276.53|0
1651204640000|2022-04-29 03:57:20|279.52|276.72|279.52|276.72|279.52|276.72|279.52|276.72|0
1651204650000|2022-04-29 03:57:30|279.33|276.53|279.52|276.72|279.52|276.72|279.33|276.53|0
1651204660000|2022-04-29 03:57:40|279.33|276.53|279.33|276.53|279.33|276.53|279.33|276.53|0
1651204670000|2022-04-29 03:57:50|279.14|276.34|279.14|276.34|279.14|276.34|279.14|276.34|0
1651204680000|2022-04-29 03:58:00|279.24|276.44|279.33|276.53|279.33|276.53|279.24|276.44|0
1651204690000|2022-04-29 03:58:10|279.24|276.44|279.24|276.44|279.33|276.53|279.14|276.34|0
1651204700000|2022-04-29 03:58:20|279.14|276.34|279.33|276.53|279.33|276.53|279.14|276.34|0
1651204710000|2022-04-29 03:58:30|279.14|276.34|279.14|276.34|279.14|276.34|279.14|276.34|0
1651204720000|2022-04-29 03:58:40|279.33|276.53|279.33|276.53|279.33|276.53|279.33|276.53|0
1651204730000|2022-04-29 03:58:50|279.14|276.34|279.14|276.34|279.24|276.44|279.14|276.34|0
1651204740000|2022-04-29 03:59:00|278.57|275.77|278.19|275.39|278.57|275.77|278|275.2|0
1651204750000|2022-04-29 03:59:10|278.38|275.58|278.19|275.39|278.48|275.68|278.19|275.39|0
1651204760000|2022-04-29 03:59:20|278.09|275.29|278.29|275.49|278.29|275.49|278.09|275.29|0
1651204770000|2022-04-29 03:59:30|277.52|274.72|277.23|274.43|277.52|274.72|277.23|274.43|0
1651204780000|2022-04-29 03:59:40|277.04|274.24|277.04|274.24|277.04|274.24|277.04|274.24|0
1651204790000|2022-04-29 03:59:50|276.66|273.86|276.95|274.15|276.95|274.15|276.66|273.86|0
1651204800000|2022-04-29 04:00:00|276.85|274.05|277.14|274.34|277.14|274.34|276.85|274.05|0
1651204810000|2022-04-29 04:00:10|277.23|274.43|277.04|274.24|277.33|274.53|277.04|274.24|0
1651204820000|2022-04-29 04:00:20|276.47|273.67|276.09|273.29|276.47|273.67|276.09|273.29|0
1651204830000|2022-04-29 04:00:30|276.28|273.48|275.9|273.1|276.38|273.58|275.9|273.1|0
1651204840000|2022-04-29 04:00:40|275.52|272.72|275.62|272.82|275.62|272.82|275.52|272.72|0
1651204850000|2022-04-29 04:00:50|275.9|273.1|276.57|273.77|276.57|273.77|275.9|273.1|0
1651204860000|2022-04-29 04:01:00|276.76|273.96|276.66|273.86|276.85|274.05|276.66|273.86|0
1651204870000|2022-04-29 04:01:10|276.47|273.67|276.28|273.48|276.47|273.67|276.28|273.48|0
1651204900000|2022-04-29 04:01:40|276.47|273.67|276.47|273.67|276.47|273.67|276.47|273.67|0
1651204910000|2022-04-29 04:01:50|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1651204920000|2022-04-29 04:02:00|276.66|273.86|276.76|273.96|276.76|273.96|276.66|273.86|0
1651204930000|2022-04-29 04:02:10|276.57|273.77|276.66|273.86|276.66|273.86|276.57|273.77|0
1651204940000|2022-04-29 04:02:20|276.76|273.96|277.04|274.24|277.04|274.24|276.66|273.86|0
1651204950000|2022-04-29 04:02:30|276.95|274.15|277.04|274.24|277.04|274.24|276.95|274.15|0
1651204960000|2022-04-29 04:02:40|277.14|274.34|277.23|274.43|277.23|274.43|277.14|274.34|0
1651204970000|2022-04-29 04:02:50|277.33|274.53|277.42|274.62|277.42|274.62|277.33|274.53|0
1651204980000|2022-04-29 04:03:00|277.14|274.34|277.23|274.43|277.23|274.43|277.14|274.34|0
1651204990000|2022-04-29 04:03:10|277.42|274.62|277.8|275|277.8|275|277.42|274.62|0
1651205000000|2022-04-29 04:03:20|277.9|275.1|278.18|275.38|278.28|275.48|277.9|275.1|0
1651205010000|2022-04-29 04:03:30|278.28|275.48|277.9|275.1|278.28|275.48|277.9|275.1|0
1651205020000|2022-04-29 04:03:40|277.8|275|277.99|275.19|277.99|275.19|277.8|275|0
1651205030000|2022-04-29 04:03:50|278.18|275.38|278.18|275.38|278.18|275.38|278.18|275.38|0
1651205050000|2022-04-29 04:04:10|277.99|275.19|277.61|274.81|277.99|275.19|277.61|274.81|0
1651205060000|2022-04-29 04:04:20|277.71|274.91|277.8|275|277.99|275.19|277.71|274.91|0
1651205070000|2022-04-29 04:04:30|277.99|275.19|278.09|275.29|278.09|275.29|277.99|275.19|0
1651205080000|2022-04-29 04:04:40|277.99|275.19|277.99|275.19|278.09|275.29|277.99|275.19|0
1651205090000|2022-04-29 04:04:50|278.18|275.38|277.99|275.19|278.18|275.38|277.9|275.1|0
1651205110000|2022-04-29 04:05:10|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1651205120000|2022-04-29 04:05:20|278.18|275.38|278.28|275.48|278.28|275.48|278.18|275.38|0
1651205130000|2022-04-29 04:05:30|278.37|275.57|278.37|275.57|278.37|275.57|278.37|275.57|0
1651205140000|2022-04-29 04:05:40|278.28|275.48|278.28|275.48|278.28|275.48|278.28|275.48|0
1651205150000|2022-04-29 04:05:50|278.37|275.57|278.28|275.48|278.37|275.57|278.18|275.38|0
1651205160000|2022-04-29 04:06:00|278.18|275.38|278.37|275.57|278.37|275.57|278.18|275.38|0
1651205170000|2022-04-29 04:06:10|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1651205180000|2022-04-29 04:06:20|278.66|275.86|278.66|275.86|278.75|275.95|278.56|275.76|0
1651205190000|2022-04-29 04:06:30|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1651205200000|2022-04-29 04:06:40|278.37|275.57|278.28|275.48|278.37|275.57|278.28|275.48|0
1651205210000|2022-04-29 04:06:50|278.37|275.57|278.37|275.57|278.37|275.57|278.37|275.57|0
1651205220000|2022-04-29 04:07:00|278.47|275.67|278.37|275.57|278.47|275.67|278.37|275.57|0
1651205230000|2022-04-29 04:07:10|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651205260000|2022-04-29 04:07:40|278.09|275.29|278.18|275.38|278.18|275.38|277.99|275.19|0
1651205270000|2022-04-29 04:07:50|277.9|275.1|277.99|275.19|277.99|275.19|277.9|275.1|0
1651205280000|2022-04-29 04:08:00|277.9|275.1|277.9|275.1|277.9|275.1|277.9|275.1|0
1651205290000|2022-04-29 04:08:10|277.8|275|278.09|275.29|278.09|275.29|277.8|275|0
1651205300000|2022-04-29 04:08:20|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651205310000|2022-04-29 04:08:30|277.9|275.1|277.9|275.1|277.9|275.1|277.9|275.1|0
1651205320000|2022-04-29 04:08:40|277.8|275|277.99|275.19|277.99|275.19|277.8|275|0
1651205330000|2022-04-29 04:08:50|278.09|275.29|277.9|275.1|278.09|275.29|277.9|275.1|0
1651205340000|2022-04-29 04:09:00|277.8|275|277.8|275|277.8|275|277.8|275|0
1651205350000|2022-04-29 04:09:10|277.61|274.81|277.8|275|277.8|275|277.61|274.81|0
1651205370000|2022-04-29 04:09:30|277.61|274.81|277.61|274.81|277.71|274.91|277.61|274.81|0
1651205380000|2022-04-29 04:09:40|277.42|274.62|277.42|274.62|277.42|274.62|277.33|274.53|0
1651205390000|2022-04-29 04:09:50|277.33|274.53|277.52|274.72|277.52|274.72|277.33|274.53|0
1651205400000|2022-04-29 04:10:00|277.61|274.81|277.42|274.62|277.61|274.81|277.42|274.62|0
1651205410000|2022-04-29 04:10:10|277.33|274.53|277.42|274.62|277.52|274.72|277.33|274.53|0
1651205420000|2022-04-29 04:10:20|277.52|274.72|277.8|275|277.8|275|277.52|274.72|0
1651205430000|2022-04-29 04:10:30|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651205440000|2022-04-29 04:10:40|278.09|275.29|278.09|275.29|278.09|275.29|278.09|275.29|0
1651205450000|2022-04-29 04:10:50|278.18|275.38|278.18|275.38|278.18|275.38|278.18|275.38|0
1651205460000|2022-04-29 04:11:00|277.9|275.1|277.9|275.1|277.9|275.1|277.9|275.1|0
1651205470000|2022-04-29 04:11:10|277.8|275|277.99|275.19|277.99|275.19|277.8|275|0
1651205480000|2022-04-29 04:11:20|278.09|275.29|277.99|275.19|278.09|275.29|277.99|275.19|0
1651205490000|2022-04-29 04:11:30|277.9|275.1|277.71|274.91|277.99|275.19|277.71|274.91|0
1651205500000|2022-04-29 04:11:40|277.61|274.81|277.61|274.81|277.61|274.81|277.61|274.81|0
1651205510000|2022-04-29 04:11:50|277.51|274.71|277.61|274.81|277.61|274.81|277.51|274.71|0
1651205520000|2022-04-29 04:12:00|277.32|274.52|277.61|274.81|277.61|274.81|277.32|274.52|0
1651205530000|2022-04-29 04:12:10|277.71|274.91|277.71|274.91|277.8|275|277.71|274.91|0
1651205540000|2022-04-29 04:12:20|277.7|274.9|277.8|275|277.8|275|277.7|274.9|0
1651205550000|2022-04-29 04:12:30|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651205570000|2022-04-29 04:12:50|277.9|275.1|277.9|275.1|277.9|275.1|277.9|275.1|0
1651205580000|2022-04-29 04:13:00|277.99|275.19|278.18|275.38|278.18|275.38|277.99|275.19|0
1651205590000|2022-04-29 04:13:10|278.28|275.48|278.18|275.38|278.28|275.48|278.18|275.38|0
1651205600000|2022-04-29 04:13:20|278.09|275.29|278.18|275.38|278.18|275.38|277.99|275.19|0
1651205620000|2022-04-29 04:13:40|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651205630000|2022-04-29 04:13:50|278.09|275.29|277.8|275|278.09|275.29|277.8|275|0
1651205660000|2022-04-29 04:14:20|277.99|275.19|277.99|275.19|277.99|275.19|277.89|275.09|0
1651205670000|2022-04-29 04:14:30|277.89|275.09|277.89|275.09|277.99|275.19|277.89|275.09|0
1651205680000|2022-04-29 04:14:40|277.99|275.19|277.99|275.19|277.99|275.19|277.99|275.19|0
1651205690000|2022-04-29 04:14:50|277.79|274.99|277.99|275.19|277.99|275.19|277.79|274.99|0
1651205700000|2022-04-29 04:15:00|278.08|275.28|278.08|275.28|278.08|275.28|278.08|275.28|0
1651205710000|2022-04-29 04:15:10|277.99|275.19|278.18|275.38|278.18|275.38|277.99|275.19|0
1651205720000|2022-04-29 04:15:20|278.08|275.28|278.18|275.38|278.18|275.38|278.08|275.28|0
1651205760000|2022-04-29 04:16:00|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651205780000|2022-04-29 04:16:20|277.79|274.99|277.98|275.18|277.98|275.18|277.79|274.99|0
1651205790000|2022-04-29 04:16:30|278.08|275.28|277.98|275.18|278.08|275.28|277.98|275.18|0
1651205800000|2022-04-29 04:16:40|277.89|275.09|277.89|275.09|277.89|275.09|277.89|275.09|0
1651205810000|2022-04-29 04:16:50|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651205830000|2022-04-29 04:17:10|278.17|275.37|278.17|275.37|278.17|275.37|277.98|275.18|0
1651205840000|2022-04-29 04:17:20|278.36|275.56|278.36|275.56|278.36|275.56|278.36|275.56|0
1651205880000|2022-04-29 04:18:00|278.27|275.47|278.27|275.47|278.27|275.47|278.27|275.47|0
1651205890000|2022-04-29 04:18:10|278.17|275.37|278.17|275.37|278.17|275.37|278.17|275.37|0
1651205900000|2022-04-29 04:18:20|277.98|275.18|277.79|274.99|278.08|275.28|277.79|274.99|0
1651205910000|2022-04-29 04:18:30|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651205940000|2022-04-29 04:19:00|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651205950000|2022-04-29 04:19:10|277.7|274.9|277.6|274.8|277.7|274.9|277.6|274.8|0
1651205960000|2022-04-29 04:19:20|277.41|274.61|277.41|274.61|277.41|274.61|277.41|274.61|0
1651205970000|2022-04-29 04:19:30|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651205990000|2022-04-29 04:19:50|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651206000000|2022-04-29 04:20:00|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651206010000|2022-04-29 04:20:10|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651206020000|2022-04-29 04:20:20|277.41|274.61|277.41|274.61|277.41|274.61|277.22|274.42|0
1651206030000|2022-04-29 04:20:30|277.13|274.33|277.22|274.42|277.22|274.42|277.13|274.33|0
1651206040000|2022-04-29 04:20:40|277.13|274.33|277.22|274.42|277.22|274.42|277.03|274.23|0
1651206060000|2022-04-29 04:21:00|277.41|274.61|277.79|274.99|277.79|274.99|277.41|274.61|0
1651206070000|2022-04-29 04:21:10|277.7|274.9|277.7|274.9|277.7|274.9|277.7|274.9|0
1651206080000|2022-04-29 04:21:20|277.6|274.8|277.51|274.71|277.6|274.8|277.41|274.61|0
1651206100000|2022-04-29 04:21:40|277.6|274.8|277.22|274.42|277.6|274.8|277.22|274.42|0
1651206110000|2022-04-29 04:21:50|277.41|274.61|277.41|274.61|277.41|274.61|277.41|274.61|0
1651206120000|2022-04-29 04:22:00|277.51|274.71|277.6|274.8|277.6|274.8|277.51|274.71|0
1651206130000|2022-04-29 04:22:10|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651206140000|2022-04-29 04:22:20|277.6|274.8|277.6|274.8|277.6|274.8|277.6|274.8|0
1651206150000|2022-04-29 04:22:30|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651206160000|2022-04-29 04:22:40|277.98|275.18|277.79|274.99|277.98|275.18|277.79|274.99|0
1651206170000|2022-04-29 04:22:50|277.89|275.09|277.98|275.18|277.98|275.18|277.89|275.09|0
1651206180000|2022-04-29 04:23:00|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651206190000|2022-04-29 04:23:10|277.98|275.18|277.79|274.99|277.98|275.18|277.79|274.99|0
1651206230000|2022-04-29 04:23:50|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651206240000|2022-04-29 04:24:00|278.08|275.28|278.17|275.37|278.17|275.37|278.08|275.28|0
1651206280000|2022-04-29 04:24:40|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651206290000|2022-04-29 04:24:50|278.08|275.28|277.98|275.18|278.08|275.28|277.98|275.18|0
1651206310000|2022-04-29 04:25:10|277.89|275.09|277.79|274.99|277.89|275.09|277.79|274.99|0
1651206320000|2022-04-29 04:25:20|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651206370000|2022-04-29 04:26:10|278.08|275.28|278.08|275.28|278.08|275.28|278.08|275.28|0
1651206380000|2022-04-29 04:26:20|277.98|275.18|277.98|275.18|277.98|275.18|277.98|275.18|0
1651206390000|2022-04-29 04:26:30|277.79|274.99|277.79|274.99|277.79|274.99|277.79|274.99|0
1651206420000|2022-04-29 04:27:00|277.41|274.61|277.41|274.61|277.41|274.61|277.41|274.61|0
1651206430000|2022-04-29 04:27:10|277.31|274.51|277.31|274.51|277.31|274.51|277.31|274.51|0
1651206440000|2022-04-29 04:27:20|277.22|274.42|277.22|274.42|277.22|274.42|277.12|274.32|0
1651206450000|2022-04-29 04:27:30|277.41|274.61|277.6|274.8|277.6|274.8|277.41|274.61|0
1651206490000|2022-04-29 04:28:10|277.69|274.89|277.6|274.8|277.69|274.89|277.6|274.8|0
1651206500000|2022-04-29 04:28:20|277.69|274.89|277.79|274.99|277.79|274.99|277.69|274.89|0
1651206510000|2022-04-29 04:28:30|277.88|275.08|277.79|274.99|277.88|275.08|277.79|274.99|0
1651206520000|2022-04-29 04:28:40|277.88|275.08|277.69|274.89|277.88|275.08|277.69|274.89|0
1651206540000|2022-04-29 04:29:00|277.79|274.99|277.79|274.99|277.79|274.99|277.69|274.89|0
1651206560000|2022-04-29 04:29:20|277.88|275.08|277.79|274.99|277.98|275.18|277.79|274.99|0
1651206570000|2022-04-29 04:29:30|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1651206580000|2022-04-29 04:29:40|277.59|274.79|277.69|274.89|277.69|274.89|277.59|274.79|0
1651206590000|2022-04-29 04:29:50|277.59|274.79|277.5|274.7|277.59|274.79|277.5|274.7|0
1651206600000|2022-04-29 04:30:00|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651206610000|2022-04-29 04:30:10|277.88|275.08|277.69|274.89|277.88|275.08|277.69|274.89|0
1651206630000|2022-04-29 04:30:30|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651206640000|2022-04-29 04:30:40|277.69|274.89|277.78|274.98|277.78|274.98|277.69|274.89|0
1651206650000|2022-04-29 04:30:50|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651206660000|2022-04-29 04:31:00|277.69|274.89|277.4|274.6|277.69|274.89|277.4|274.6|0
1651206670000|2022-04-29 04:31:10|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1651206680000|2022-04-29 04:31:20|277.78|274.98|277.69|274.89|277.78|274.98|277.69|274.89|0
1651206690000|2022-04-29 04:31:30|277.59|274.79|277.59|274.79|277.59|274.79|277.5|274.7|0
1651206700000|2022-04-29 04:31:40|277.69|274.89|277.78|274.98|277.78|274.98|277.69|274.89|0
1651206710000|2022-04-29 04:31:50|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1651206720000|2022-04-29 04:32:00|277.78|274.98|277.69|274.89|277.78|274.98|277.69|274.89|0
1651206730000|2022-04-29 04:32:10|277.59|274.79|277.69|274.89|277.69|274.89|277.59|274.79|0
1651206740000|2022-04-29 04:32:20|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651206750000|2022-04-29 04:32:30|277.4|274.6|277.12|274.32|277.4|274.6|277.12|274.32|0
1651206760000|2022-04-29 04:32:40|277.02|274.22|277.21|274.41|277.21|274.41|277.02|274.22|0
1651206770000|2022-04-29 04:32:50|277.12|274.32|277.12|274.32|277.12|274.32|277.12|274.32|0
1651206780000|2022-04-29 04:33:00|277.21|274.41|277.21|274.41|277.21|274.41|277.21|274.41|0
1651206800000|2022-04-29 04:33:20|277.12|274.32|277.12|274.32|277.12|274.32|277.12|274.32|0
1651206810000|2022-04-29 04:33:30|277.02|274.22|276.93|274.13|277.12|274.32|276.93|274.13|0
1651206820000|2022-04-29 04:33:40|277.02|274.22|276.93|274.13|277.02|274.22|276.83|274.03|0
1651206830000|2022-04-29 04:33:50|277.02|274.22|276.93|274.13|277.02|274.22|276.83|274.03|0
1651206840000|2022-04-29 04:34:00|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651206860000|2022-04-29 04:34:20|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651206870000|2022-04-29 04:34:30|276.45|273.65|276.55|273.75|276.64|273.84|276.45|273.65|0
1651206880000|2022-04-29 04:34:40|276.64|273.84|276.83|274.03|276.83|274.03|276.64|273.84|0
1651206900000|2022-04-29 04:35:00|277.02|274.22|277.02|274.22|277.21|274.41|277.02|274.22|0
1651206940000|2022-04-29 04:35:40|276.83|274.03|277.02|274.22|277.02|274.22|276.83|274.03|0
1651206950000|2022-04-29 04:35:50|277.12|274.32|276.93|274.13|277.12|274.32|276.93|274.13|0
1651206960000|2022-04-29 04:36:00|277.02|274.22|276.83|274.03|277.02|274.22|276.83|274.03|0
1651206990000|2022-04-29 04:36:30|276.64|273.84|276.64|273.84|276.64|273.84|276.64|273.84|0
1651207020000|2022-04-29 04:37:00|276.74|273.94|276.83|274.03|276.83|274.03|276.74|273.94|0
1651207040000|2022-04-29 04:37:20|276.74|273.94|276.83|274.03|276.83|274.03|276.74|273.94|0
1651207050000|2022-04-29 04:37:30|276.74|273.94|276.64|273.84|276.74|273.94|276.64|273.84|0
1651207060000|2022-04-29 04:37:40|276.74|273.94|276.64|273.84|276.74|273.94|276.64|273.84|0
1651207070000|2022-04-29 04:37:50|276.74|273.94|276.83|274.03|276.83|274.03|276.74|273.94|0
1651207080000|2022-04-29 04:38:00|276.64|273.84|276.64|273.84|276.64|273.84|276.55|273.75|0
1651207090000|2022-04-29 04:38:10|276.83|274.03|276.83|274.03|276.83|274.03|276.83|274.03|0
1651207100000|2022-04-29 04:38:20|277.21|274.41|277.02|274.22|277.21|274.41|277.02|274.22|0
1651207110000|2022-04-29 04:38:30|277.12|274.32|277.21|274.41|277.21|274.41|277.12|274.32|0
1651207120000|2022-04-29 04:38:40|277.4|274.6|277.4|274.6|277.4|274.6|277.4|274.6|0
1651207150000|2022-04-29 04:39:10|277.59|274.79|277.78|274.98|277.78|274.98|277.59|274.79|0
1651207170000|2022-04-29 04:39:30|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651207200000|2022-04-29 04:40:00|277.5|274.7|277.5|274.7|277.5|274.7|277.5|274.7|0
1651207210000|2022-04-29 04:40:10|277.4|274.6|277.4|274.6|277.4|274.6|277.4|274.6|0
1651207230000|2022-04-29 04:40:30|277.5|274.7|277.4|274.6|277.5|274.7|277.4|274.6|0
1651207250000|2022-04-29 04:40:50|277.31|274.51|277.31|274.51|277.31|274.51|277.31|274.51|0
1651207260000|2022-04-29 04:41:00|277.4|274.6|277.59|274.79|277.59|274.79|277.4|274.6|0
1651207280000|2022-04-29 04:41:20|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1651207310000|2022-04-29 04:41:50|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651207320000|2022-04-29 04:42:00|277.4|274.6|277.59|274.79|277.59|274.79|277.4|274.6|0
1651207370000|2022-04-29 04:42:50|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1651207380000|2022-04-29 04:43:00|277.59|274.79|277.4|274.6|277.59|274.79|277.4|274.6|0
1651207390000|2022-04-29 04:43:10|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651207400000|2022-04-29 04:43:20|277.59|274.79|277.59|274.79|277.59|274.79|277.59|274.79|0
1651207410000|2022-04-29 04:43:30|277.39|274.59|277.3|274.5|277.39|274.59|277.3|274.5|0
1651207420000|2022-04-29 04:43:40|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651207440000|2022-04-29 04:44:00|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651207450000|2022-04-29 04:44:10|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651207470000|2022-04-29 04:44:30|276.82|274.02|277.01|274.21|277.01|274.21|276.82|274.02|0
1651207510000|2022-04-29 04:45:10|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651207520000|2022-04-29 04:45:20|277.3|274.5|277.39|274.59|277.39|274.59|277.3|274.5|0
1651207530000|2022-04-29 04:45:30|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651207540000|2022-04-29 04:45:40|277.3|274.5|277.39|274.59|277.39|274.59|277.3|274.5|0
1651207550000|2022-04-29 04:45:50|277.3|274.5|277.2|274.4|277.3|274.5|277.2|274.4|0
1651207560000|2022-04-29 04:46:00|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1651207570000|2022-04-29 04:46:10|277.01|274.21|277.39|274.59|277.39|274.59|277.01|274.21|0
1651207580000|2022-04-29 04:46:20|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651207590000|2022-04-29 04:46:30|277.77|274.97|277.87|275.07|277.87|275.07|277.77|274.97|0
1651207600000|2022-04-29 04:46:40|277.96|275.16|277.96|275.16|277.96|275.16|277.96|275.16|0
1651207620000|2022-04-29 04:47:00|277.77|274.97|277.77|274.97|277.77|274.97|277.77|274.97|0
1651207630000|2022-04-29 04:47:10|277.68|274.88|277.58|274.78|277.68|274.88|277.58|274.78|0
1651207650000|2022-04-29 04:47:30|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651207660000|2022-04-29 04:47:40|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651207670000|2022-04-29 04:47:50|277.68|274.88|277.39|274.59|277.68|274.88|277.39|274.59|0
1651207680000|2022-04-29 04:48:00|277.49|274.69|277.39|274.59|277.49|274.69|277.39|274.59|0
1651207700000|2022-04-29 04:48:20|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1651207710000|2022-04-29 04:48:30|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651207720000|2022-04-29 04:48:40|277.2|274.4|277.01|274.21|277.2|274.4|277.01|274.21|0
1651207730000|2022-04-29 04:48:50|277.11|274.31|277.01|274.21|277.11|274.31|277.01|274.21|0
1651207740000|2022-04-29 04:49:00|276.92|274.12|276.92|274.12|276.92|274.12|276.82|274.02|0
1651207750000|2022-04-29 04:49:10|277.01|274.21|277.01|274.21|277.01|274.21|277.01|274.21|0
1651207760000|2022-04-29 04:49:20|276.82|274.02|276.92|274.12|276.92|274.12|276.82|274.02|0
1651207770000|2022-04-29 04:49:30|276.82|274.02|276.92|274.12|276.92|274.12|276.82|274.02|0
1651207780000|2022-04-29 04:49:40|277.01|274.21|276.92|274.12|277.01|274.21|276.92|274.12|0
1651207790000|2022-04-29 04:49:50|276.82|274.02|276.44|273.64|276.82|274.02|276.44|273.64|0
1651207800000|2022-04-29 04:50:00|276.25|273.45|276.63|273.83|276.63|273.83|276.25|273.45|0
1651207810000|2022-04-29 04:50:10|276.82|274.02|277.2|274.4|277.2|274.4|276.82|274.02|0
1651207820000|2022-04-29 04:50:20|277.39|274.59|277.77|274.97|277.77|274.97|277.39|274.59|0
1651207830000|2022-04-29 04:50:30|277.58|274.78|277.58|274.78|277.58|274.78|277.58|274.78|0
1651207840000|2022-04-29 04:50:40|277.68|274.88|277.58|274.78|277.68|274.88|277.58|274.78|0
1651207860000|2022-04-29 04:51:00|277.39|274.59|277.2|274.4|277.39|274.59|277.2|274.4|0
1651207870000|2022-04-29 04:51:10|277.39|274.59|277.39|274.59|277.39|274.59|277.39|274.59|0
1651207880000|2022-04-29 04:51:20|277.2|274.4|277.2|274.4|277.2|274.4|277.2|274.4|0
1651207890000|2022-04-29 04:51:30|276.92|274.12|276.25|273.45|276.92|274.12|276.25|273.45|0
1651207900000|2022-04-29 04:51:40|276.06|273.26|276.25|273.45|276.25|273.45|276.06|273.26|0
1651207910000|2022-04-29 04:51:50|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1651207930000|2022-04-29 04:52:10|276.25|273.45|276.35|273.55|276.35|273.55|276.25|273.45|0
1651207940000|2022-04-29 04:52:20|276.44|273.64|276.25|273.45|276.44|273.64|276.25|273.45|0
1651207950000|2022-04-29 04:52:30|276.35|273.55|276.25|273.45|276.35|273.55|276.25|273.45|0
1651207960000|2022-04-29 04:52:40|276.35|273.55|276.25|273.45|276.35|273.55|276.25|273.45|0
1651207970000|2022-04-29 04:52:50|276.35|273.55|276.06|273.26|276.35|273.55|276.06|273.26|0
1651207980000|2022-04-29 04:53:00|275.87|273.07|276.25|273.45|276.25|273.45|275.87|273.07|0
1651207990000|2022-04-29 04:53:10|275.87|273.07|275.87|273.07|275.87|273.07|275.87|273.07|0
1651208000000|2022-04-29 04:53:20|276.06|273.26|276.06|273.26|276.06|273.26|276.06|273.26|0
1651208040000|2022-04-29 04:54:00|276.25|273.45|276.63|273.83|276.63|273.83|276.25|273.45|0
1651208050000|2022-04-29 04:54:10|276.44|273.64|276.44|273.64|276.54|273.74|276.44|273.64|0
1651208080000|2022-04-29 04:54:40|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1651208090000|2022-04-29 04:54:50|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1651208100000|2022-04-29 04:55:00|276.34|273.54|275.68|272.88|276.34|273.54|275.68|272.88|0
1651208110000|2022-04-29 04:55:10|275.87|273.07|275.87|273.07|275.87|273.07|275.68|272.88|0
1651208120000|2022-04-29 04:55:20|276.06|273.26|276.25|273.45|276.25|273.45|276.06|273.26|0
1651208130000|2022-04-29 04:55:30|276.34|273.54|276.44|273.64|276.63|273.83|276.34|273.54|0
1651208170000|2022-04-29 04:56:10|276.34|273.54|276.44|273.64|276.44|273.64|276.34|273.54|0
1651208180000|2022-04-29 04:56:20|276.25|273.45|276.24|273.44|276.44|273.64|276.24|273.44|0
1651208190000|2022-04-29 04:56:30|276.43|273.63|276.24|273.44|276.43|273.63|276.24|273.44|0
1651208200000|2022-04-29 04:56:40|276.15|273.35|276.05|273.25|276.15|273.35|276.05|273.25|0
1651208220000|2022-04-29 04:57:00|275.96|273.16|275.96|273.16|275.96|273.16|275.86|273.06|0
1651208230000|2022-04-29 04:57:10|276.05|273.25|276.05|273.25|276.05|273.25|276.05|273.25|0
1651208250000|2022-04-29 04:57:30|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651208260000|2022-04-29 04:57:40|276.15|273.35|276.24|273.44|276.24|273.44|275.96|273.16|0
1651208270000|2022-04-29 04:57:50|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1651208280000|2022-04-29 04:58:00|276.24|273.44|276.24|273.44|276.34|273.54|276.24|273.44|0
1651208290000|2022-04-29 04:58:10|276.34|273.54|276.43|273.63|276.43|273.63|276.34|273.54|0
1651208300000|2022-04-29 04:58:20|276.34|273.54|276.24|273.44|276.43|273.63|276.24|273.44|0
1651208320000|2022-04-29 04:58:40|276.15|273.35|276.05|273.25|276.24|273.44|276.05|273.25|0
1651208330000|2022-04-29 04:58:50|276.24|273.44|276.15|273.35|276.24|273.44|276.15|273.35|0
1651208340000|2022-04-29 04:59:00|276.24|273.44|276.24|273.44|276.24|273.44|276.24|273.44|0
1651208360000|2022-04-29 04:59:20|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1651208370000|2022-04-29 04:59:30|276.05|273.25|275.86|273.06|276.05|273.25|275.86|273.06|0
1651208380000|2022-04-29 04:59:40|275.29|272.49|275.48|272.68|275.48|272.68|275.1|272.3|0
1651208390000|2022-04-29 04:59:50|275.58|272.78|275.67|272.87|275.67|272.87|275.48|272.68|0
1651208400000|2022-04-29 05:00:00|275.86|273.06|274.91|272.11|275.86|273.06|274.91|272.11|0
1651208410000|2022-04-29 05:00:10|274.72|271.92|274.35|271.55|274.72|271.92|274.35|271.55|0
1651208420000|2022-04-29 05:00:20|273.78|270.98|274.35|271.55|274.35|271.55|273.59|270.79|0
1651208430000|2022-04-29 05:00:30|274.16|271.36|273.97|271.17|274.16|271.36|273.97|271.17|0
1651208440000|2022-04-29 05:00:40|273.59|270.79|273.78|270.98|273.78|270.98|273.59|270.79|0
1651208450000|2022-04-29 05:00:50|273.59|270.79|273.59|270.79|273.59|270.79|273.59|270.79|0
1651208460000|2022-04-29 05:01:00|273.31|270.51|272.83|270.03|273.31|270.51|272.83|270.03|0
1651208470000|2022-04-29 05:01:10|273.02|270.22|272.08|269.28|273.02|270.22|271.99|269.19|0
1651208480000|2022-04-29 05:01:20|272.83|270.03|272.83|270.03|273.21|270.41|272.83|270.03|0
1651208490000|2022-04-29 05:01:30|272.64|269.84|272.83|270.03|272.93|270.13|272.64|269.84|0
1651208500000|2022-04-29 05:01:40|272.64|269.84|272.64|269.84|272.64|269.84|272.08|269.28|0
1651208510000|2022-04-29 05:01:50|272.83|270.03|272.64|269.84|272.83|270.03|272.64|269.84|0
1651208520000|2022-04-29 05:02:00|272.26|269.46|271.89|269.09|272.26|269.46|271.89|269.09|0
1651208530000|2022-04-29 05:02:10|271.7|268.9|271.89|269.09|271.89|269.09|271.51|268.71|0
1651208540000|2022-04-29 05:02:20|272.08|269.28|271.89|269.09|272.08|269.28|271.8|269|0
1651208550000|2022-04-29 05:02:30|271.8|269|271.51|268.71|272.08|269.28|271.51|268.71|0
1651208560000|2022-04-29 05:02:40|271.7|268.9|271.7|268.9|272.08|269.28|271.7|268.9|0
1651208570000|2022-04-29 05:02:50|271.89|269.09|271.61|268.81|271.89|269.09|271.61|268.81|0
1651208580000|2022-04-29 05:03:00|271.7|268.9|272.17|269.37|272.17|269.37|271.7|268.9|0
1651208590000|2022-04-29 05:03:10|272.26|269.46|272.08|269.28|272.26|269.46|272.08|269.28|0
1651208600000|2022-04-29 05:03:20|272.26|269.46|273.02|270.22|273.02|270.22|272.17|269.37|0
1651208610000|2022-04-29 05:03:30|273.21|270.41|273.21|270.41|273.21|270.41|273.02|270.22|0
1651208620000|2022-04-29 05:03:40|273.02|270.22|273.21|270.41|273.59|270.79|273.02|270.22|0
1651208630000|2022-04-29 05:03:50|273.02|270.22|273.02|270.22|273.21|270.41|273.02|270.22|0
1651208640000|2022-04-29 05:04:00|273.21|270.41|273.21|270.41|273.21|270.41|273.02|270.22|0
1651208650000|2022-04-29 05:04:10|273.02|270.22|273.31|270.51|273.31|270.51|272.83|270.03|0
1651208660000|2022-04-29 05:04:20|273.21|270.41|271.89|269.09|273.21|270.41|271.89|269.09|0
1651208670000|2022-04-29 05:04:30|271.8|269|271.51|268.71|271.8|269|271.51|268.71|0
1651208680000|2022-04-29 05:04:40|271.89|269.09|272.07|269.27|272.07|269.27|271.89|269.09|0
1651208690000|2022-04-29 05:04:50|272.26|269.46|272.07|269.27|272.26|269.46|272.07|269.27|0
1651208700000|2022-04-29 05:05:00|271.89|269.09|271.7|268.9|271.89|269.09|271.61|268.81|0
1651208710000|2022-04-29 05:05:10|271.89|269.09|272.07|269.27|272.07|269.27|271.89|269.09|0
1651208720000|2022-04-29 05:05:20|271.98|269.18|271.32|268.52|271.98|269.18|271.32|268.52|0
1651208730000|2022-04-29 05:05:30|271.51|268.71|271.79|268.99|271.89|269.09|271.51|268.71|0
1651208740000|2022-04-29 05:05:40|271.7|268.9|271.32|268.52|271.7|268.9|271.32|268.52|0
1651208750000|2022-04-29 05:05:50|271.04|268.24|271.23|268.43|271.32|268.52|270.94|268.14|0
1651208760000|2022-04-29 05:06:00|271.32|268.52|270.94|268.14|271.32|268.52|270.94|268.14|0
1651208770000|2022-04-29 05:06:10|270.75|267.95|270.94|268.14|270.94|268.14|270.75|267.95|0
1651208780000|2022-04-29 05:06:20|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1651208790000|2022-04-29 05:06:30|270.94|268.14|270.75|267.95|270.94|268.14|270.57|267.77|0
1651208800000|2022-04-29 05:06:40|270.94|268.14|271.04|268.24|271.13|268.33|270.85|268.05|0
1651208810000|2022-04-29 05:06:50|271.13|268.33|271.04|268.24|271.13|268.33|271.04|268.24|0
1651208820000|2022-04-29 05:07:00|270.75|267.95|270.57|267.77|270.75|267.95|270.57|267.77|0
1651208830000|2022-04-29 05:07:10|270.66|267.86|271.13|268.33|271.13|268.33|270.57|267.77|0
1651208840000|2022-04-29 05:07:20|271.04|268.24|271.13|268.33|271.13|268.33|271.04|268.24|0
1651208850000|2022-04-29 05:07:30|271.51|268.71|271.13|268.33|271.51|268.71|271.13|268.33|0
1651208860000|2022-04-29 05:07:40|271.32|268.52|271.32|268.52|271.32|268.52|271.32|268.52|0
1651208870000|2022-04-29 05:07:50|271.7|268.9|271.7|268.9|271.7|268.9|271.7|268.9|0
1651208880000|2022-04-29 05:08:00|271.6|268.8|271.6|268.8|271.6|268.8|271.51|268.71|0
1651208890000|2022-04-29 05:08:10|271.51|268.71|271.69|268.89|271.7|268.9|271.51|268.71|0
1651208900000|2022-04-29 05:08:20|271.88|269.08|272.07|269.27|272.07|269.27|271.88|269.08|0
1651208910000|2022-04-29 05:08:30|272.17|269.37|272.26|269.46|272.26|269.46|272.17|269.37|0
1651208930000|2022-04-29 05:08:50|272.07|269.27|272.07|269.27|272.17|269.37|272.07|269.27|0
1651208940000|2022-04-29 05:09:00|271.88|269.08|271.88|269.08|272.07|269.27|271.88|269.08|0
1651208950000|2022-04-29 05:09:10|272.07|269.27|272.07|269.27|272.07|269.27|271.88|269.08|0
1651208960000|2022-04-29 05:09:20|272.26|269.46|271.88|269.08|272.26|269.46|271.88|269.08|0
1651208970000|2022-04-29 05:09:30|271.79|268.99|271.32|268.52|271.79|268.99|271.32|268.52|0
1651208980000|2022-04-29 05:09:40|271.04|268.24|270.94|268.14|271.04|268.24|270.94|268.14|0
1651208990000|2022-04-29 05:09:50|270.75|267.95|270.75|267.95|270.85|268.05|270.75|267.95|0
1651209000000|2022-04-29 05:10:00|270.94|268.14|270.94|268.14|271.13|268.33|270.94|268.14|0
1651209010000|2022-04-29 05:10:10|270.85|268.05|270.85|268.05|270.94|268.14|270.75|267.95|0
1651209020000|2022-04-29 05:10:20|270.75|267.95|270.94|268.14|270.94|268.14|270.75|267.95|0
1651209030000|2022-04-29 05:10:30|270.85|268.05|271.13|268.33|271.13|268.33|270.85|268.05|0
1651209040000|2022-04-29 05:10:40|271.23|268.43|271.23|268.43|271.23|268.43|271.23|268.43|0
1651209050000|2022-04-29 05:10:50|271.32|268.52|271.5|268.7|271.5|268.7|271.32|268.52|0
1651209060000|2022-04-29 05:11:00|271.13|268.33|271.13|268.33|271.13|268.33|271.13|268.33|0
1651209070000|2022-04-29 05:11:10|271.32|268.52|271.69|268.89|271.69|268.89|271.32|268.52|0
1651209080000|2022-04-29 05:11:20|271.88|269.08|271.69|268.89|271.88|269.08|271.69|268.89|0
1651209090000|2022-04-29 05:11:30|271.5|268.7|271.32|268.52|271.5|268.7|271.13|268.33|0
1651209100000|2022-04-29 05:11:40|271.13|268.33|270.75|267.95|271.13|268.33|270.75|267.95|0
1651209110000|2022-04-29 05:11:50|270.94|268.14|270.75|267.95|270.94|268.14|270.75|267.95|0
1651209120000|2022-04-29 05:12:00|271.13|268.33|270.94|268.14|271.13|268.33|270.94|268.14|0
1651209130000|2022-04-29 05:12:10|271.13|268.33|271.5|268.7|271.5|268.7|271.13|268.33|0
1651209140000|2022-04-29 05:12:20|271.41|268.61|271.5|268.7|271.5|268.7|271.41|268.61|0
1651209150000|2022-04-29 05:12:30|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651209160000|2022-04-29 05:12:40|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1651209170000|2022-04-29 05:12:50|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651209180000|2022-04-29 05:13:00|271.79|268.99|271.31|268.51|271.79|268.99|271.31|268.51|0
1651209200000|2022-04-29 05:13:20|271.5|268.7|271.5|268.7|271.5|268.7|271.5|268.7|0
1651209210000|2022-04-29 05:13:30|271.69|268.89|271.69|268.89|271.69|268.89|271.5|268.7|0
1651209220000|2022-04-29 05:13:40|271.88|269.08|272.07|269.27|272.07|269.27|271.88|269.08|0
1651209230000|2022-04-29 05:13:50|271.88|269.08|271.88|269.08|272.07|269.27|271.88|269.08|0
1651209260000|2022-04-29 05:14:20|271.79|268.99|271.69|268.89|271.88|269.08|271.69|268.89|0
1651209270000|2022-04-29 05:14:30|271.5|268.7|271.69|268.89|271.69|268.89|271.5|268.7|0
1651209280000|2022-04-29 05:14:40|271.88|269.08|271.69|268.89|271.88|269.08|271.69|268.89|0
1651209290000|2022-04-29 05:14:50|271.6|268.8|271.5|268.7|271.6|268.8|271.5|268.7|0
1651209300000|2022-04-29 05:15:00|271.31|268.51|271.5|268.7|271.5|268.7|271.31|268.51|0
1651209310000|2022-04-29 05:15:10|271.69|268.89|271.5|268.7|271.69|268.89|271.5|268.7|0
1651209320000|2022-04-29 05:15:20|271.31|268.51|271.88|269.08|271.88|269.08|271.31|268.51|0
1651209330000|2022-04-29 05:15:30|271.98|269.18|272.07|269.27|272.07|269.27|271.98|269.18|0
1651209340000|2022-04-29 05:15:40|271.88|269.08|271.79|268.99|271.88|269.08|271.69|268.89|0
1651209350000|2022-04-29 05:15:50|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651209360000|2022-04-29 05:16:00|271.79|268.99|271.69|268.89|271.79|268.99|271.69|268.89|0
1651209370000|2022-04-29 05:16:10|271.6|268.8|271.6|268.8|271.6|268.8|271.5|268.7|0
1651209380000|2022-04-29 05:16:20|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1651209390000|2022-04-29 05:16:30|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651209400000|2022-04-29 05:16:40|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1651209420000|2022-04-29 05:17:00|271.6|268.8|272.07|269.27|272.07|269.27|271.6|268.8|0
1651209450000|2022-04-29 05:17:30|271.79|268.99|271.88|269.08|271.88|269.08|271.79|268.99|0
1651209460000|2022-04-29 05:17:40|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1651209470000|2022-04-29 05:17:50|271.6|268.8|271.6|268.8|271.6|268.8|271.6|268.8|0
1651209480000|2022-04-29 05:18:00|271.69|268.89|271.88|269.08|271.88|269.08|271.69|268.89|0
1651209490000|2022-04-29 05:18:10|272.16|269.36|272.07|269.27|272.16|269.36|271.88|269.08|0
1651209500000|2022-04-29 05:18:20|272.25|269.45|272.25|269.45|272.25|269.45|272.25|269.45|0
1651209510000|2022-04-29 05:18:30|272.44|269.64|273.01|270.21|273.01|270.21|272.44|269.64|0
1651209520000|2022-04-29 05:18:40|272.92|270.12|272.82|270.02|272.92|270.12|272.82|270.02|0
1651209540000|2022-04-29 05:19:00|273.01|270.21|273.01|270.21|273.01|270.21|272.92|270.12|0
1651209550000|2022-04-29 05:19:10|273.2|270.4|273.11|270.31|273.2|270.4|273.01|270.21|0
1651209560000|2022-04-29 05:19:20|273.01|270.21|272.82|270.02|273.01|270.21|272.82|270.02|0
1651209570000|2022-04-29 05:19:30|272.63|269.83|272.63|269.83|272.63|269.83|272.44|269.64|0
1651209580000|2022-04-29 05:19:40|272.82|270.02|273.01|270.21|273.01|270.21|272.82|270.02|0
1651209600000|2022-04-29 05:20:00|272.82|270.02|272.82|270.02|272.82|270.02|272.82|270.02|0
1651209610000|2022-04-29 05:20:10|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1651209620000|2022-04-29 05:20:20|272.92|270.12|273.01|270.21|273.01|270.21|272.92|270.12|0
1651209630000|2022-04-29 05:20:30|272.82|270.02|272.82|270.02|272.82|270.02|272.82|270.02|0
1651209640000|2022-04-29 05:20:40|272.73|269.93|272.82|270.02|272.82|270.02|272.73|269.93|0
1651209650000|2022-04-29 05:20:50|272.63|269.83|273.2|270.4|273.2|270.4|272.63|269.83|0
1651209660000|2022-04-29 05:21:00|273.39|270.59|275.09|272.29|275.09|272.29|273.39|270.59|0
1651209670000|2022-04-29 05:21:10|274.9|272.1|274.9|272.1|274.9|272.1|274.71|271.91|0
1651209680000|2022-04-29 05:21:20|274.71|271.91|275.09|272.29|275.09|272.29|274.71|271.91|0
1651209690000|2022-04-29 05:21:30|275.28|272.48|275.19|272.39|275.28|272.48|275.19|272.39|0
1651209700000|2022-04-29 05:21:40|275.28|272.48|275.09|272.29|275.28|272.48|275.09|272.29|0
1651209710000|2022-04-29 05:21:50|275.28|272.48|275.66|272.86|275.66|272.86|275.28|272.48|0
1651209720000|2022-04-29 05:22:00|275.85|273.05|276.04|273.24|276.04|273.24|275.85|273.05|0
1651209730000|2022-04-29 05:22:10|276.23|273.43|276.04|273.24|276.23|273.43|276.04|273.24|0
1651209740000|2022-04-29 05:22:20|275.85|273.05|275.57|272.77|275.85|273.05|275.47|272.67|0
1651209750000|2022-04-29 05:22:30|275.28|272.48|275.47|272.67|275.47|272.67|275.28|272.48|0
1651209760000|2022-04-29 05:22:40|275.28|272.48|275.47|272.67|275.47|272.67|275.19|272.39|0
1651209770000|2022-04-29 05:22:50|275.09|272.29|275.09|272.29|275.09|272.29|275.09|272.29|0
1651209780000|2022-04-29 05:23:00|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1651209790000|2022-04-29 05:23:10|275.09|272.29|275.09|272.29|275.09|272.29|275.09|272.29|0
1651209800000|2022-04-29 05:23:20|275.28|272.48|275.28|272.48|275.47|272.67|275.28|272.48|0
1651209810000|2022-04-29 05:23:30|275.47|272.67|275.85|273.05|275.85|273.05|275.47|272.67|0
1651209820000|2022-04-29 05:23:40|275.76|272.96|275.28|272.48|275.76|272.96|275.28|272.48|0
1651209830000|2022-04-29 05:23:50|275.47|272.67|275.57|272.77|275.66|272.86|275.47|272.67|0
1651209840000|2022-04-29 05:24:00|275.66|272.86|275.28|272.48|275.66|272.86|275.09|272.29|0
1651209850000|2022-04-29 05:24:10|275.38|272.58|275.47|272.67|275.47|272.67|275.38|272.58|0
1651209860000|2022-04-29 05:24:20|275.28|272.48|275.09|272.29|275.28|272.48|275.09|272.29|0
1651209870000|2022-04-29 05:24:30|275|272.2|274.9|272.1|275|272.2|274.9|272.1|0
1651209880000|2022-04-29 05:24:40|274.71|271.91|274.33|271.53|274.71|271.91|274.33|271.53|0
1651209890000|2022-04-29 05:24:50|274.43|271.63|274.33|271.53|274.43|271.63|274.33|271.53|0
1651209900000|2022-04-29 05:25:00|274.52|271.72|274.52|271.72|274.71|271.91|274.52|271.72|0
1651209910000|2022-04-29 05:25:10|274.24|271.44|274.24|271.44|274.24|271.44|274.24|271.44|0
1651209920000|2022-04-29 05:25:20|274.33|271.53|274.14|271.34|274.33|271.53|274.14|271.34|0
1651209940000|2022-04-29 05:25:40|274.33|271.53|273.95|271.15|274.33|271.53|273.95|271.15|0
1651209950000|2022-04-29 05:25:50|274.14|271.34|274.14|271.34|274.14|271.34|274.14|271.34|0
1651209960000|2022-04-29 05:26:00|274.24|271.44|274.43|271.63|274.43|271.63|274.24|271.44|0
1651209970000|2022-04-29 05:26:10|274.33|271.53|274.43|271.63|274.43|271.63|274.33|271.53|0
1651209980000|2022-04-29 05:26:20|274.52|271.72|274.33|271.53|274.52|271.72|274.33|271.53|0
1651209990000|2022-04-29 05:26:30|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1651210000000|2022-04-29 05:26:40|274.52|271.72|274.43|271.63|274.52|271.72|274.43|271.63|0
1651210010000|2022-04-29 05:26:50|274.33|271.53|274.24|271.44|274.43|271.63|274.24|271.44|0
1651210020000|2022-04-29 05:27:00|274.33|271.53|274.14|271.34|274.33|271.53|274.05|271.25|0
1651210030000|2022-04-29 05:27:10|273.95|271.15|273.95|271.15|273.95|271.15|273.95|271.15|0
1651210040000|2022-04-29 05:27:20|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651210050000|2022-04-29 05:27:30|273.67|270.87|273.76|270.96|273.76|270.96|273.67|270.87|0
1651210060000|2022-04-29 05:27:40|273.86|271.06|273.86|271.06|273.86|271.06|273.86|271.06|0
1651210070000|2022-04-29 05:27:50|274.24|271.44|274.24|271.44|274.24|271.44|274.14|271.34|0
1651210080000|2022-04-29 05:28:00|274.14|271.34|273.95|271.15|274.14|271.34|273.95|271.15|0
1651210090000|2022-04-29 05:28:10|273.86|271.06|273.67|270.87|273.86|271.06|273.67|270.87|0
1651210100000|2022-04-29 05:28:20|273.76|270.96|273.76|270.96|273.76|270.96|273.67|270.87|0
1651210110000|2022-04-29 05:28:30|273.67|270.87|273.67|270.87|273.67|270.87|273.67|270.87|0
1651210120000|2022-04-29 05:28:40|273.76|270.96|273.57|270.77|273.76|270.96|273.57|270.77|0
1651210130000|2022-04-29 05:28:50|273.67|270.87|273.57|270.77|273.67|270.87|273.57|270.77|0
1651210140000|2022-04-29 05:29:00|273.38|270.58|273.57|270.77|273.57|270.77|273.38|270.58|0
1651210150000|2022-04-29 05:29:10|273.76|270.96|273.48|270.68|273.76|270.96|273.48|270.68|0
1651210160000|2022-04-29 05:29:20|273.67|270.87|273.76|270.96|273.86|271.06|273.67|270.87|0
1651210170000|2022-04-29 05:29:30|273.67|270.87|273.67|270.87|273.67|270.87|273.57|270.77|0
1651210180000|2022-04-29 05:29:40|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651210190000|2022-04-29 05:29:50|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1651210200000|2022-04-29 05:30:00|273.38|270.58|273.84|271.04|273.84|271.04|273.38|270.58|0
1651210210000|2022-04-29 05:30:10|273.75|270.95|273.94|271.14|273.94|271.14|273.75|270.95|0
1651210220000|2022-04-29 05:30:20|274.13|271.33|274.51|271.71|274.51|271.71|274.13|271.33|0
1651210230000|2022-04-29 05:30:30|274.79|271.99|274.79|271.99|274.98|272.18|274.79|271.99|0
1651210240000|2022-04-29 05:30:40|274.89|272.09|274.98|272.18|274.98|272.18|274.89|272.09|0
1651210250000|2022-04-29 05:30:50|274.7|271.9|274.41|271.61|274.79|271.99|274.41|271.61|0
1651210260000|2022-04-29 05:31:00|274.22|271.42|274.03|271.23|274.22|271.42|273.84|271.04|0
1651210270000|2022-04-29 05:31:10|274.22|271.42|274.51|271.71|274.51|271.71|274.22|271.42|0
1651210280000|2022-04-29 05:31:20|274.6|271.8|274.51|271.71|274.79|271.99|274.41|271.61|0
1651210290000|2022-04-29 05:31:30|274.41|271.61|274.51|271.71|274.51|271.71|274.41|271.61|0
1651210300000|2022-04-29 05:31:40|274.41|271.61|273.94|271.14|274.51|271.71|273.94|271.14|0
1651210310000|2022-04-29 05:31:50|274.03|271.23|274.03|271.23|274.03|271.23|273.94|271.14|0
1651210320000|2022-04-29 05:32:00|273.75|270.95|273.94|271.14|273.94|271.14|273.65|270.85|0
1651210330000|2022-04-29 05:32:10|274.03|271.23|274.22|271.42|274.22|271.42|274.03|271.23|0
1651210340000|2022-04-29 05:32:20|274.13|271.33|274.32|271.52|274.32|271.52|274.13|271.33|0
1651210350000|2022-04-29 05:32:30|274.41|271.61|274.88|272.08|274.88|272.08|274.41|271.61|0
1651210360000|2022-04-29 05:32:40|274.97|272.17|274.88|272.08|274.97|272.17|274.88|272.08|0
1651210370000|2022-04-29 05:32:50|274.69|271.89|274.22|271.42|274.69|271.89|274.22|271.42|0
1651210380000|2022-04-29 05:33:00|274.13|271.33|273.84|271.04|274.22|271.42|273.84|271.04|0
1651210390000|2022-04-29 05:33:10|274.03|271.23|274.03|271.23|274.22|271.42|274.03|271.23|0
1651210400000|2022-04-29 05:33:20|274.22|271.42|273.65|270.85|274.22|271.42|273.65|270.85|0
1651210410000|2022-04-29 05:33:30|273.84|271.04|273.56|270.76|273.84|271.04|273.46|270.66|0
1651210420000|2022-04-29 05:33:40|273.84|271.04|273.46|270.66|273.84|271.04|273.46|270.66|0
1651210430000|2022-04-29 05:33:50|273.09|270.29|272.9|270.1|273.27|270.47|272.9|270.1|0
1651210440000|2022-04-29 05:34:00|273.09|270.29|273.65|270.85|273.65|270.85|273.09|270.29|0
1651210450000|2022-04-29 05:34:10|273.75|270.95|273.65|270.85|273.94|271.14|273.65|270.85|0
1651210460000|2022-04-29 05:34:20|273.75|270.95|273.27|270.47|273.75|270.95|273.27|270.47|0
1651210470000|2022-04-29 05:34:30|273.08|270.28|273.27|270.47|273.27|270.47|273.08|270.28|0
1651210480000|2022-04-29 05:34:40|273.46|270.66|273.84|271.04|273.84|271.04|273.46|270.66|0
1651210490000|2022-04-29 05:34:50|273.94|271.14|273.75|270.95|273.94|271.14|273.75|270.95|0
1651210500000|2022-04-29 05:35:00|273.84|271.04|273.75|270.95|273.84|271.04|273.46|270.66|0
1651210510000|2022-04-29 05:35:10|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1651210520000|2022-04-29 05:35:20|274.03|271.23|273.65|270.85|274.03|271.23|273.65|270.85|0
1651210530000|2022-04-29 05:35:30|273.46|270.66|273.27|270.47|273.46|270.66|273.27|270.47|0
1651210540000|2022-04-29 05:35:40|273.18|270.38|273.27|270.47|273.27|270.47|273.08|270.28|0
1651210560000|2022-04-29 05:36:00|273.18|270.38|273.27|270.47|273.27|270.47|272.9|270.1|0
1651210570000|2022-04-29 05:36:10|273.18|270.38|273.08|270.28|273.18|270.38|272.99|270.19|0
1651210580000|2022-04-29 05:36:20|273.27|270.47|273.08|270.28|273.27|270.47|272.9|270.1|0
1651210590000|2022-04-29 05:36:30|272.89|270.09|273.08|270.28|273.08|270.28|272.89|270.09|0
1651210600000|2022-04-29 05:36:40|272.99|270.19|272.89|270.09|272.99|270.19|272.89|270.09|0
1651210610000|2022-04-29 05:36:50|273.27|270.47|273.46|270.66|273.46|270.66|273.27|270.47|0
1651210620000|2022-04-29 05:37:00|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651210630000|2022-04-29 05:37:10|273.08|270.28|272.99|270.19|273.08|270.28|272.89|270.09|0
1651210640000|2022-04-29 05:37:20|272.89|270.09|272.71|269.91|272.99|270.19|272.71|269.91|0
1651210650000|2022-04-29 05:37:30|272.8|270|272.89|270.09|272.89|270.09|272.8|270|0
1651210670000|2022-04-29 05:37:50|272.71|269.91|272.52|269.72|272.71|269.91|272.52|269.72|0
1651210680000|2022-04-29 05:38:00|272.14|269.34|272.14|269.34|272.24|269.44|272.14|269.34|0
1651210690000|2022-04-29 05:38:10|271.95|269.15|272.33|269.53|272.33|269.53|271.95|269.15|0
1651210700000|2022-04-29 05:38:20|272.24|269.44|272.33|269.53|272.33|269.53|272.24|269.44|0
1651210710000|2022-04-29 05:38:30|272.14|269.34|272.33|269.53|272.33|269.53|272.14|269.34|0
1651210720000|2022-04-29 05:38:40|272.43|269.63|271.95|269.15|272.43|269.63|271.95|269.15|0
1651210730000|2022-04-29 05:38:50|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1651210740000|2022-04-29 05:39:00|272.24|269.44|272.33|269.53|272.33|269.53|272.14|269.34|0
1651210750000|2022-04-29 05:39:10|272.14|269.34|271.95|269.15|272.14|269.34|271.95|269.15|0
1651210780000|2022-04-29 05:39:40|272.05|269.25|272.52|269.72|272.52|269.72|272.05|269.25|0
1651210790000|2022-04-29 05:39:50|272.43|269.63|272.52|269.72|272.52|269.72|272.43|269.63|0
1651210800000|2022-04-29 05:40:00|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1651210810000|2022-04-29 05:40:10|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1651210820000|2022-04-29 05:40:20|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1651210850000|2022-04-29 05:40:50|272.14|269.34|272.24|269.44|272.24|269.44|272.14|269.34|0
1651210860000|2022-04-29 05:41:00|272.33|269.53|272.7|269.9|272.7|269.9|272.24|269.44|0
1651210870000|2022-04-29 05:41:10|273.08|270.28|273.08|270.28|273.18|270.38|273.08|270.28|0
1651210880000|2022-04-29 05:41:20|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651210900000|2022-04-29 05:41:40|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1651210920000|2022-04-29 05:42:00|273.37|270.57|273.27|270.47|273.37|270.57|273.27|270.47|0
1651210930000|2022-04-29 05:42:10|273.37|270.57|273.27|270.47|273.37|270.57|273.27|270.47|0
1651210940000|2022-04-29 05:42:20|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651210950000|2022-04-29 05:42:30|272.89|270.09|272.7|269.9|272.89|270.09|272.7|269.9|0
1651210960000|2022-04-29 05:42:40|272.8|270|272.8|270|272.8|270|272.7|269.9|0
1651210970000|2022-04-29 05:42:50|272.7|269.9|272.51|269.71|272.8|270|272.51|269.71|0
1651210980000|2022-04-29 05:43:00|272.7|269.9|272.8|270|272.8|270|272.7|269.9|0
1651210990000|2022-04-29 05:43:10|272.7|269.9|272.89|270.09|272.89|270.09|272.61|269.81|0
1651211000000|2022-04-29 05:43:20|273.08|270.28|272.99|270.19|273.08|270.28|272.99|270.19|0
1651211010000|2022-04-29 05:43:30|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1651211020000|2022-04-29 05:43:40|272.51|269.71|272.7|269.9|272.7|269.9|272.51|269.71|0
1651211030000|2022-04-29 05:43:50|272.89|270.09|273.08|270.28|273.08|270.28|272.89|270.09|0
1651211040000|2022-04-29 05:44:00|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1651211050000|2022-04-29 05:44:10|272.99|270.19|273.08|270.28|273.08|270.28|272.99|270.19|0
1651211070000|2022-04-29 05:44:30|273.18|270.38|273.08|270.28|273.18|270.38|273.08|270.28|0
1651211080000|2022-04-29 05:44:40|273.27|270.47|273.27|270.47|273.27|270.47|273.27|270.47|0
1651211090000|2022-04-29 05:44:50|273.18|270.38|273.08|270.28|273.18|270.38|273.08|270.28|0
1651211100000|2022-04-29 05:45:00|272.7|269.9|272.61|269.81|272.89|270.09|272.61|269.81|0
1651211110000|2022-04-29 05:45:10|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1651211120000|2022-04-29 05:45:20|272.51|269.71|272.51|269.71|272.7|269.9|272.51|269.71|0
1651211130000|2022-04-29 05:45:30|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1651211150000|2022-04-29 05:45:50|272.8|270|272.51|269.71|272.8|270|272.32|269.52|0
1651211160000|2022-04-29 05:46:00|272.89|270.09|272.7|269.9|272.89|270.09|272.7|269.9|0
1651211170000|2022-04-29 05:46:10|273.08|270.28|272.8|270|273.08|270.28|272.8|270|0
1651211180000|2022-04-29 05:46:20|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1651211190000|2022-04-29 05:46:30|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651211200000|2022-04-29 05:46:40|272.89|270.09|272.7|269.9|272.89|270.09|272.7|269.9|0
1651211210000|2022-04-29 05:46:50|272.89|270.09|272.89|270.09|272.99|270.19|272.7|269.9|0
1651211220000|2022-04-29 05:47:00|273.08|270.28|272.89|270.09|273.08|270.28|272.89|270.09|0
1651211230000|2022-04-29 05:47:10|272.8|270|272.99|270.19|272.99|270.19|272.8|270|0
1651211240000|2022-04-29 05:47:20|273.08|270.28|273.08|270.28|273.08|270.28|272.89|270.09|0
1651211280000|2022-04-29 05:48:00|272.7|269.9|272.7|269.9|272.7|269.9|272.51|269.71|0
1651211290000|2022-04-29 05:48:10|272.61|269.81|272.51|269.71|272.61|269.81|272.51|269.71|0
1651211300000|2022-04-29 05:48:20|272.7|269.9|272.51|269.71|272.7|269.9|272.51|269.71|0
1651211310000|2022-04-29 05:48:30|272.32|269.52|272.7|269.9|272.7|269.9|272.32|269.52|0
1651211320000|2022-04-29 05:48:40|272.89|270.09|272.8|270|272.89|270.09|272.7|269.9|0
1651211330000|2022-04-29 05:48:50|272.7|269.9|272.8|270|272.8|270|272.7|269.9|0
1651211340000|2022-04-29 05:49:00|272.7|269.9|272.89|270.09|272.89|270.09|272.7|269.9|0
1651211350000|2022-04-29 05:49:10|272.8|270|272.7|269.9|272.8|270|272.7|269.9|0
1651211360000|2022-04-29 05:49:20|272.61|269.81|272.51|269.71|272.61|269.81|272.51|269.71|0
1651211380000|2022-04-29 05:49:40|272.42|269.62|272.89|270.09|272.98|270.18|272.42|269.62|0
1651211390000|2022-04-29 05:49:50|273.07|270.27|273.26|270.46|273.36|270.56|273.07|270.27|0
1651211410000|2022-04-29 05:50:10|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1651211420000|2022-04-29 05:50:20|273.26|270.46|273.45|270.65|273.45|270.65|273.26|270.46|0
1651211430000|2022-04-29 05:50:30|273.36|270.56|273.64|270.84|273.64|270.84|273.36|270.56|0
1651211440000|2022-04-29 05:50:40|273.74|270.94|273.83|271.03|273.83|271.03|273.74|270.94|0
1651211450000|2022-04-29 05:50:50|274.21|271.41|274.21|271.41|274.3|271.5|274.21|271.41|0
1651211460000|2022-04-29 05:51:00|273.93|271.13|273.93|271.13|274.21|271.41|273.93|271.13|0
1651211470000|2022-04-29 05:51:10|273.83|271.03|273.83|271.03|273.93|271.13|273.83|271.03|0
1651211480000|2022-04-29 05:51:20|274.02|271.22|274.3|271.5|274.3|271.5|274.02|271.22|0
1651211490000|2022-04-29 05:51:30|274.39|271.59|274.39|271.59|274.58|271.78|274.39|271.59|0
1651211500000|2022-04-29 05:51:40|274.49|271.69|274.77|271.97|274.77|271.97|274.49|271.69|0
1651211510000|2022-04-29 05:51:50|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1651211520000|2022-04-29 05:52:00|274.77|271.97|274.77|271.97|274.77|271.97|274.77|271.97|0
1651211530000|2022-04-29 05:52:10|274.39|271.59|274.21|271.41|274.39|271.59|274.21|271.41|0
1651211540000|2022-04-29 05:52:20|274.2|271.4|274.02|271.22|274.2|271.4|274.02|271.22|0
1651211550000|2022-04-29 05:52:30|274.2|271.4|274.39|271.59|274.39|271.59|274.2|271.4|0
1651211560000|2022-04-29 05:52:40|274.3|271.5|274.2|271.4|274.3|271.5|274.2|271.4|0
1651211570000|2022-04-29 05:52:50|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1651211580000|2022-04-29 05:53:00|274.3|271.5|274.39|271.59|274.39|271.59|274.3|271.5|0
1651211590000|2022-04-29 05:53:10|274.49|271.69|274.39|271.59|274.58|271.78|274.39|271.59|0
1651211600000|2022-04-29 05:53:20|274.58|271.78|274.77|271.97|274.77|271.97|274.58|271.78|0
1651211610000|2022-04-29 05:53:30|274.96|272.16|275.53|272.73|275.53|272.73|274.96|272.16|0
1651211620000|2022-04-29 05:53:40|275.34|272.54|275.15|272.35|275.34|272.54|275.15|272.35|0
1651211630000|2022-04-29 05:53:50|275.34|272.54|275.15|272.35|275.34|272.54|275.15|272.35|0
1651211640000|2022-04-29 05:54:00|275.25|272.45|275.34|272.54|275.44|272.64|275.25|272.45|0
1651211650000|2022-04-29 05:54:10|275.44|272.64|275.53|272.73|275.53|272.73|275.44|272.64|0
1651211660000|2022-04-29 05:54:20|275.72|272.92|275.82|273.02|275.82|273.02|275.72|272.92|0
1651211670000|2022-04-29 05:54:30|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651211680000|2022-04-29 05:54:40|275.72|272.92|275.91|273.11|275.91|273.11|275.72|272.92|0
1651211690000|2022-04-29 05:54:50|276|273.2|275.72|272.92|276|273.2|275.72|272.92|0
1651211700000|2022-04-29 05:55:00|276.1|273.3|276|273.2|276.1|273.3|275.91|273.11|0
1651211710000|2022-04-29 05:55:10|276.1|273.3|275.72|272.92|276.1|273.3|275.72|272.92|0
1651211720000|2022-04-29 05:55:20|275.81|273.01|275.81|273.01|275.81|273.01|275.81|273.01|0
1651211730000|2022-04-29 05:55:30|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651211740000|2022-04-29 05:55:40|275.72|272.92|275.91|273.11|275.91|273.11|275.72|272.92|0
1651211750000|2022-04-29 05:55:50|275.72|272.92|275.72|272.92|275.72|272.92|275.72|272.92|0
1651211760000|2022-04-29 05:56:00|275.91|273.11|275.91|273.11|275.91|273.11|275.91|273.11|0
1651211770000|2022-04-29 05:56:10|276.09|273.29|275.81|273.01|276.09|273.29|275.81|273.01|0
1651211780000|2022-04-29 05:56:20|276|273.2|276.09|273.29|276.09|273.29|276|273.2|0
1651211790000|2022-04-29 05:56:30|276.28|273.48|276.85|274.05|276.85|274.05|276.28|273.48|0
1651211800000|2022-04-29 05:56:40|277.04|274.24|276.66|273.86|277.04|274.24|276.66|273.86|0
1651211810000|2022-04-29 05:56:50|276.38|273.58|276.57|273.77|276.57|273.77|276.38|273.58|0
1651211820000|2022-04-29 05:57:00|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1651211830000|2022-04-29 05:57:10|276.76|273.96|276.66|273.86|276.85|274.05|276.66|273.86|0
1651211840000|2022-04-29 05:57:20|276.47|273.67|276.66|273.86|276.66|273.86|276.47|273.67|0
1651211850000|2022-04-29 05:57:30|276.57|273.77|276.09|273.29|276.57|273.77|276.09|273.29|0
1651211870000|2022-04-29 05:57:50|275.71|272.91|275.71|272.91|275.71|272.91|275.71|272.91|0
1651211880000|2022-04-29 05:58:00|275.53|272.73|275.53|272.73|275.9|273.1|275.53|272.73|0
1651211890000|2022-04-29 05:58:10|275.15|272.35|275.15|272.35|275.15|272.35|275.15|272.35|0
1651211900000|2022-04-29 05:58:20|274.96|272.16|275.15|272.35|275.15|272.35|274.96|272.16|0
1651211910000|2022-04-29 05:58:30|274.96|272.16|275.15|272.35|275.15|272.35|274.96|272.16|0
1651211920000|2022-04-29 05:58:40|274.96|272.16|274.96|272.16|274.96|272.16|274.96|272.16|0
1651211930000|2022-04-29 05:58:50|274.77|271.97|274.58|271.78|274.77|271.97|274.58|271.78|0
1651211940000|2022-04-29 05:59:00|274.39|271.59|274.2|271.4|274.39|271.59|274.2|271.4|0
1651211950000|2022-04-29 05:59:10|274.01|271.21|274.39|271.59|274.39|271.59|274.01|271.21|0
1651211960000|2022-04-29 05:59:20|274.58|271.78|274.2|271.4|274.58|271.78|274.2|271.4|0
1651211970000|2022-04-29 05:59:30|274.39|271.59|274.2|271.4|274.39|271.59|274.2|271.4|0
1651211980000|2022-04-29 05:59:40|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1651211990000|2022-04-29 05:59:50|274.2|271.4|274.2|271.4|274.2|271.4|274.01|271.21|0
1651212000000|2022-04-29 06:00:00|274.39|271.59|274.39|271.59|274.49|271.69|274.39|271.59|0
1651212010000|2022-04-29 06:00:10|274.49|271.69|274.49|271.69|274.58|271.78|274.49|271.69|0
1651212020000|2022-04-29 06:00:20|274.96|272.16|274.96|272.16|274.96|272.16|274.77|271.97|0
1651212030000|2022-04-29 06:00:30|274.77|271.97|275.14|272.34|275.14|272.34|274.77|271.97|0
1651212040000|2022-04-29 06:00:40|275.24|272.44|275.71|272.91|275.71|272.91|275.24|272.44|0
1651212050000|2022-04-29 06:00:50|276.09|273.29|275.9|273.1|276.09|273.29|275.9|273.1|0
1651212060000|2022-04-29 06:01:00|276.28|273.48|276.66|273.86|276.66|273.86|276.28|273.48|0
1651212070000|2022-04-29 06:01:10|276.76|273.96|276.85|274.05|276.85|274.05|276.76|273.96|0
1651212080000|2022-04-29 06:01:20|276.66|273.86|276.66|273.86|276.66|273.86|276.66|273.86|0
1651212090000|2022-04-29 06:01:30|277.14|274.34|277.14|274.34|277.14|274.34|277.04|274.24|0
1651212100000|2022-04-29 06:01:40|277.23|274.43|276.85|274.05|277.23|274.43|276.85|274.05|0
1651212110000|2022-04-29 06:01:50|276.66|273.86|276.47|273.67|276.66|273.86|276.47|273.67|0
1651212120000|2022-04-29 06:02:00|276.09|273.29|275.71|272.91|276.09|273.29|275.71|272.91|0
1651212130000|2022-04-29 06:02:10|275.9|273.1|275.9|273.1|275.9|273.1|275.9|273.1|0
1651212140000|2022-04-29 06:02:20|276.09|273.29|275.71|272.91|276.09|273.29|275.71|272.91|0
1651212150000|2022-04-29 06:02:30|275.52|272.72|275.33|272.53|275.52|272.72|275.33|272.53|0
1651212160000|2022-04-29 06:02:40|275.52|272.72|275.71|272.91|275.71|272.91|275.52|272.72|0
1651212180000|2022-04-29 06:03:00|276.47|273.67|276.28|273.48|276.47|273.67|276.09|273.29|0
1651212190000|2022-04-29 06:03:10|276.66|273.86|276.85|274.05|277.14|274.34|276.66|273.86|0
1651212200000|2022-04-29 06:03:20|276.66|273.86|275.9|273.1|276.66|273.86|275.9|273.1|0
1651212210000|2022-04-29 06:03:30|275.71|272.91|274.76|271.96|275.71|272.91|274.76|271.96|0
1651212220000|2022-04-29 06:03:40|274.95|272.15|274.86|272.06|274.95|272.15|274.86|272.06|0
1651212230000|2022-04-29 06:03:50|274.95|272.15|274.39|271.59|274.95|272.15|274.39|271.59|0
1651212240000|2022-04-29 06:04:00|274.48|271.68|273.82|271.02|274.48|271.68|273.82|271.02|0
1651212250000|2022-04-29 06:04:10|273.63|270.83|273.44|270.64|273.63|270.83|273.06|270.26|0
1651212260000|2022-04-29 06:04:20|273.35|270.55|273.35|270.55|273.35|270.55|273.16|270.36|0
1651212270000|2022-04-29 06:04:30|273.25|270.45|273.16|270.36|273.25|270.45|273.06|270.26|0
1651212280000|2022-04-29 06:04:40|272.88|270.08|272.88|270.08|272.88|270.08|272.88|270.08|0
1651212290000|2022-04-29 06:04:50|272.79|269.99|272.41|269.61|272.88|270.08|272.41|269.61|0
1651212300000|2022-04-29 06:05:00|272.12|269.32|271.93|269.13|272.31|269.51|271.93|269.13|0
1651212310000|2022-04-29 06:05:10|271.66|268.86|270.06|267.26|271.66|268.86|269.87|267.07|0
1651212320000|2022-04-29 06:05:20|269.87|267.07|269.49|266.69|269.87|267.07|269.49|266.69|0
1651212330000|2022-04-29 06:05:30|269.87|267.07|270.06|267.26|270.06|267.26|269.87|267.07|0
1651212340000|2022-04-29 06:05:40|269.68|266.88|269.49|266.69|269.68|266.88|269.49|266.69|0
1651212350000|2022-04-29 06:05:50|269.87|267.07|269.68|266.88|270.06|267.26|269.68|266.88|0
1651212360000|2022-04-29 06:06:00|269.78|266.98|269.68|266.88|269.87|267.07|269.68|266.88|0
1651212370000|2022-04-29 06:06:10|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1651212380000|2022-04-29 06:06:20|269.68|266.88|269.49|266.69|269.68|266.88|269.49|266.69|0
1651212390000|2022-04-29 06:06:30|269.59|266.79|269.49|266.69|269.59|266.79|269.49|266.69|0
1651212400000|2022-04-29 06:06:40|269.59|266.79|269.68|266.88|269.68|266.88|269.59|266.79|0
1651212410000|2022-04-29 06:06:50|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1651212420000|2022-04-29 06:07:00|269.49|266.69|269.49|266.69|269.87|267.07|269.49|266.69|0
1651212430000|2022-04-29 06:07:10|269.3|266.5|268.74|265.94|269.3|266.5|268.74|265.94|0
1651212440000|2022-04-29 06:07:20|269.12|266.32|269.49|266.69|269.49|266.69|269.12|266.32|0
1651212450000|2022-04-29 06:07:30|269.68|266.88|269.87|267.07|269.87|267.07|269.68|266.88|0
1651212460000|2022-04-29 06:07:40|270.05|267.25|270.43|267.63|270.53|267.73|270.05|267.25|0
1651212470000|2022-04-29 06:07:50|270.05|267.25|270.24|267.44|270.24|267.44|270.05|267.25|0
1651212480000|2022-04-29 06:08:00|270.34|267.54|270.43|267.63|270.62|267.82|270.34|267.54|0
1651212490000|2022-04-29 06:08:10|270.05|267.25|269.87|267.07|270.05|267.25|269.87|267.07|0
1651212500000|2022-04-29 06:08:20|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1651212510000|2022-04-29 06:08:30|269.87|267.07|269.68|266.88|269.87|267.07|269.68|266.88|0
1651212520000|2022-04-29 06:08:40|270.05|267.25|270.05|267.25|270.05|267.25|269.87|267.07|0
1651212530000|2022-04-29 06:08:50|269.87|267.07|270.05|267.25|270.05|267.25|269.87|267.07|0
1651212540000|2022-04-29 06:09:00|270.15|267.35|270.24|267.44|270.43|267.63|270.15|267.35|0
1651212560000|2022-04-29 06:09:20|270.43|267.63|270.05|267.25|270.43|267.63|270.05|267.25|0
1651212570000|2022-04-29 06:09:30|270.24|267.44|270.24|267.44|270.24|267.44|270.15|267.35|0
1651212580000|2022-04-29 06:09:40|270.15|267.35|269.86|267.06|270.15|267.35|269.86|267.06|0
1651212590000|2022-04-29 06:09:50|269.96|267.16|270.24|267.44|270.24|267.44|269.86|267.06|0
1651212600000|2022-04-29 06:10:00|270.43|267.63|270.52|267.72|270.52|267.72|270.43|267.63|0
1651212610000|2022-04-29 06:10:10|270.43|267.63|270.99|268.19|270.99|268.19|270.43|267.63|0
1651212620000|2022-04-29 06:10:20|270.9|268.1|270.8|268|270.99|268.19|270.8|268|0
1651212630000|2022-04-29 06:10:30|270.99|268.19|271.37|268.57|271.37|268.57|270.99|268.19|0
1651212640000|2022-04-29 06:10:40|271.55|268.75|271.55|268.75|271.55|268.75|271.55|268.75|0
1651212650000|2022-04-29 06:10:50|271.65|268.85|271.55|268.75|271.65|268.85|271.55|268.75|0
1651212660000|2022-04-29 06:11:00|271.84|269.04|272.59|269.79|272.59|269.79|271.84|269.04|0
1651212670000|2022-04-29 06:11:10|272.87|270.07|272.49|269.69|272.87|270.07|272.31|269.51|0
1651212680000|2022-04-29 06:11:20|272.68|269.88|272.78|269.98|272.87|270.07|272.68|269.88|0
1651212690000|2022-04-29 06:11:30|272.68|269.88|272.78|269.98|272.78|269.98|272.68|269.88|0
1651212700000|2022-04-29 06:11:40|272.68|269.88|272.87|270.07|272.87|270.07|272.68|269.88|0
1651212710000|2022-04-29 06:11:50|273.06|270.26|273.91|271.11|274|271.2|273.06|270.26|0
1651212720000|2022-04-29 06:12:00|273.81|271.01|273.25|270.45|273.81|271.01|273.25|270.45|0
1651212730000|2022-04-29 06:12:10|273.35|270.55|272.87|270.07|273.35|270.55|272.87|270.07|0
1651212740000|2022-04-29 06:12:20|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1651212750000|2022-04-29 06:12:30|272.87|270.07|273.25|270.45|273.25|270.45|272.87|270.07|0
1651212760000|2022-04-29 06:12:40|273.06|270.26|273.44|270.64|273.44|270.64|273.06|270.26|0
1651212770000|2022-04-29 06:12:50|273.35|270.55|273.53|270.73|273.62|270.82|273.35|270.55|0
1651212780000|2022-04-29 06:13:00|273.25|270.45|273.44|270.64|273.44|270.64|273.25|270.45|0
1651212790000|2022-04-29 06:13:10|273.81|271.01|274.38|271.58|274.38|271.58|273.81|271.01|0
1651212800000|2022-04-29 06:13:20|274.48|271.68|274.38|271.58|274.76|271.96|274.38|271.58|0
1651212810000|2022-04-29 06:13:30|274.48|271.68|274.57|271.77|274.57|271.77|274.38|271.58|0
1651212820000|2022-04-29 06:13:40|274.19|271.39|273.91|271.11|274.19|271.39|273.91|271.11|0
1651212830000|2022-04-29 06:13:50|274|271.2|273.62|270.82|274|271.2|273.62|270.82|0
1651212840000|2022-04-29 06:14:00|273.53|270.73|273.06|270.26|273.53|270.73|273.06|270.26|0
1651212850000|2022-04-29 06:14:10|272.97|270.17|273.25|270.45|273.25|270.45|272.97|270.17|0
1651212860000|2022-04-29 06:14:20|273.43|270.63|273.81|271.01|273.81|271.01|273.43|270.63|0
1651212870000|2022-04-29 06:14:30|274|271.2|274|271.2|274.19|271.39|274|271.2|0
1651212880000|2022-04-29 06:14:40|273.81|271.01|273.72|270.92|273.81|271.01|273.72|270.92|0
1651212890000|2022-04-29 06:14:50|273.62|270.82|273.25|270.45|273.62|270.82|273.25|270.45|0
1651212900000|2022-04-29 06:15:00|273.06|270.26|273.06|270.26|273.06|270.26|272.87|270.07|0
1651212910000|2022-04-29 06:15:10|272.49|269.69|272.68|269.88|272.68|269.88|272.3|269.5|0
1651212920000|2022-04-29 06:15:20|272.4|269.6|272.49|269.69|272.49|269.69|272.4|269.6|0
1651212930000|2022-04-29 06:15:30|272.68|269.88|272.87|270.07|272.87|270.07|272.68|269.88|0
1651212940000|2022-04-29 06:15:40|272.49|269.69|272.3|269.5|272.49|269.69|272.3|269.5|0
1651212950000|2022-04-29 06:15:50|272.49|269.69|272.11|269.31|272.49|269.69|272.11|269.31|0
1651212960000|2022-04-29 06:16:00|271.93|269.13|270.99|268.19|271.93|269.13|270.8|268|0
1651212970000|2022-04-29 06:16:10|270.8|268|270.8|268|270.8|268|270.8|268|0
1651212980000|2022-04-29 06:16:20|270.99|268.19|271.36|268.56|271.36|268.56|270.99|268.19|0
1651212990000|2022-04-29 06:16:30|271.74|268.94|272.21|269.41|272.21|269.41|271.74|268.94|0
1651213000000|2022-04-29 06:16:40|272.49|269.69|272.78|269.98|272.78|269.98|272.49|269.69|0
1651213010000|2022-04-29 06:16:50|272.87|270.07|272.78|269.98|272.87|270.07|272.49|269.69|0
1651213020000|2022-04-29 06:17:00|272.68|269.88|272.49|269.69|272.68|269.88|272.4|269.6|0
1651213030000|2022-04-29 06:17:10|272.68|269.88|272.68|269.88|272.87|270.07|272.49|269.69|0
1651213040000|2022-04-29 06:17:20|273.15|270.35|273.34|270.54|273.34|270.54|273.15|270.35|0
1651213050000|2022-04-29 06:17:30|273.15|270.35|272.87|270.07|273.24|270.44|272.87|270.07|0
1651213060000|2022-04-29 06:17:40|273.06|270.26|273.43|270.63|273.43|270.63|273.06|270.26|0
1651213070000|2022-04-29 06:17:50|274|271.2|274.38|271.58|274.66|271.86|274|271.2|0
1651213080000|2022-04-29 06:18:00|274.1|271.3|274.19|271.39|274.38|271.58|274.1|271.3|0
1651213090000|2022-04-29 06:18:10|274.29|271.49|274.19|271.39|274.38|271.58|274.19|271.39|0
1651213100000|2022-04-29 06:18:20|274.1|271.3|273.62|270.82|274.1|271.3|273.62|270.82|0
1651213110000|2022-04-29 06:18:30|273.24|270.44|273.62|270.82|273.62|270.82|273.24|270.44|0
1651213120000|2022-04-29 06:18:40|273.72|270.92|274|271.2|274|271.2|273.72|270.92|0
1651213130000|2022-04-29 06:18:50|274.19|271.39|273.62|270.82|274.19|271.39|273.62|270.82|0
1651213140000|2022-04-29 06:19:00|273.43|270.63|273.43|270.63|273.43|270.63|273.34|270.54|0
1651213150000|2022-04-29 06:19:10|273.91|271.11|273.81|271.01|273.91|271.11|273.81|271.01|0
1651213160000|2022-04-29 06:19:20|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1651213170000|2022-04-29 06:19:30|273.34|270.54|273.62|270.82|273.62|270.82|273.24|270.44|0
1651213180000|2022-04-29 06:19:40|273.43|270.63|272.3|269.5|273.43|270.63|272.3|269.5|0
1651213190000|2022-04-29 06:19:50|272.49|269.69|272.68|269.88|272.77|269.97|272.49|269.69|0
1651213200000|2022-04-29 06:20:00|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1651213210000|2022-04-29 06:20:10|272.68|269.88|271.92|269.12|272.68|269.88|271.92|269.12|0
1651213220000|2022-04-29 06:20:20|272.11|269.31|272.68|269.88|272.68|269.88|272.11|269.31|0
1651213230000|2022-04-29 06:20:30|272.3|269.5|272.49|269.69|272.49|269.69|272.3|269.5|0
1651213240000|2022-04-29 06:20:40|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1651213250000|2022-04-29 06:20:50|272.68|269.88|272.68|269.88|272.68|269.88|272.59|269.79|0
1651213260000|2022-04-29 06:21:00|272.49|269.69|272.49|269.69|272.49|269.69|272.49|269.69|0
1651213270000|2022-04-29 06:21:10|272.4|269.6|272.11|269.31|272.4|269.6|272.11|269.31|0
1651213280000|2022-04-29 06:21:20|272.4|269.6|272.3|269.5|272.4|269.6|272.3|269.5|0
1651213290000|2022-04-29 06:21:30|272.49|269.69|272.96|270.16|273.24|270.44|272.49|269.69|0
1651213300000|2022-04-29 06:21:40|273.05|270.25|273.05|270.25|273.24|270.44|273.05|270.25|0
1651213310000|2022-04-29 06:21:50|273.15|270.35|272.86|270.06|273.15|270.35|272.86|270.06|0
1651213320000|2022-04-29 06:22:00|272.59|269.79|273.05|270.25|273.05|270.25|272.59|269.79|0
1651213330000|2022-04-29 06:22:10|273.24|270.44|273.24|270.44|273.34|270.54|273.24|270.44|0
1651213340000|2022-04-29 06:22:20|273.43|270.63|273.72|270.92|273.72|270.92|273.24|270.44|0
1651213350000|2022-04-29 06:22:30|273.53|270.73|273.62|270.82|273.72|270.92|273.53|270.73|0
1651213360000|2022-04-29 06:22:40|273.81|271.01|273.34|270.54|273.81|271.01|273.34|270.54|0
1651213370000|2022-04-29 06:22:50|273.05|270.25|272.96|270.16|273.05|270.25|272.67|269.87|0
1651213380000|2022-04-29 06:23:00|272.67|269.87|272.67|269.87|272.67|269.87|272.67|269.87|0
1651213390000|2022-04-29 06:23:10|272.3|269.5|272.49|269.69|272.49|269.69|272.3|269.5|0
1651213400000|2022-04-29 06:23:20|272.3|269.5|272.49|269.69|272.49|269.69|272.3|269.5|0
1651213410000|2022-04-29 06:23:30|272.86|270.06|272.86|270.06|272.86|270.06|272.67|269.87|0
1651213420000|2022-04-29 06:23:40|272.77|269.97|272.4|269.6|272.77|269.97|272.3|269.5|0
1651213430000|2022-04-29 06:23:50|272.49|269.69|272.4|269.6|272.58|269.78|272.4|269.6|0
1651213440000|2022-04-29 06:24:00|272.49|269.69|271.83|269.03|272.49|269.69|271.83|269.03|0
1651213450000|2022-04-29 06:24:10|271.17|268.37|271.36|268.56|271.36|268.56|271.17|268.37|0
1651213460000|2022-04-29 06:24:20|271.17|268.37|269.95|267.15|271.17|268.37|269.95|267.15|0
1651213470000|2022-04-29 06:24:30|270.04|267.24|270.04|267.24|270.23|267.43|270.04|267.24|0
1651213480000|2022-04-29 06:24:40|270.42|267.62|271.17|268.37|271.17|268.37|270.42|267.62|0
1651213490000|2022-04-29 06:24:50|270.7|267.9|270.79|267.99|270.79|267.99|270.7|267.9|0
1651213500000|2022-04-29 06:25:00|271.08|268.28|270.89|268.09|271.08|268.28|270.89|268.09|0
1651213510000|2022-04-29 06:25:10|270.98|268.18|271.27|268.47|271.27|268.47|270.98|268.18|0
1651213520000|2022-04-29 06:25:20|271.73|268.93|271.54|268.74|271.73|268.93|271.45|268.65|0
1651213530000|2022-04-29 06:25:30|271.36|268.56|271.54|268.74|271.54|268.74|271.36|268.56|0
1651213540000|2022-04-29 06:25:40|271.36|268.56|271.73|268.93|271.73|268.93|271.36|268.56|0
1651213550000|2022-04-29 06:25:50|271.45|268.65|271.54|268.74|271.54|268.74|271.17|268.37|0
1651213560000|2022-04-29 06:26:00|271.73|268.93|271.92|269.12|271.92|269.12|271.73|268.93|0
1651213570000|2022-04-29 06:26:10|271.83|269.03|271.92|269.12|271.92|269.12|271.54|268.74|0
1651213580000|2022-04-29 06:26:20|271.73|268.93|271.92|269.12|271.92|269.12|271.73|268.93|0
1651213590000|2022-04-29 06:26:30|271.73|268.93|271.26|268.46|271.73|268.93|271.26|268.46|0
1651213600000|2022-04-29 06:26:40|271.54|268.74|271.35|268.55|271.54|268.74|271.35|268.55|0
1651213610000|2022-04-29 06:26:50|271.17|268.37|271.35|268.55|271.35|268.55|271.17|268.37|0
1651213620000|2022-04-29 06:27:00|271.54|268.74|272.11|269.31|272.11|269.31|271.54|268.74|0
1651213630000|2022-04-29 06:27:10|271.92|269.12|271.64|268.84|271.92|269.12|271.64|268.84|0
1651213640000|2022-04-29 06:27:20|271.54|268.74|271.17|268.37|271.54|268.74|271.17|268.37|0
1651213650000|2022-04-29 06:27:30|271.08|268.28|270.79|267.99|271.17|268.37|270.79|267.99|0
1651213660000|2022-04-29 06:27:40|270.6|267.8|270.79|267.99|270.79|267.99|270.6|267.8|0
1651213670000|2022-04-29 06:27:50|270.89|268.09|270.79|267.99|270.98|268.18|270.79|267.99|0
1651213680000|2022-04-29 06:28:00|270.7|267.9|270.23|267.43|270.7|267.9|270.23|267.43|0
1651213690000|2022-04-29 06:28:10|269.66|266.86|270.04|267.24|270.04|267.24|269.66|266.86|0
1651213700000|2022-04-29 06:28:20|270.41|267.61|270.6|267.8|270.6|267.8|270.41|267.61|0
1651213710000|2022-04-29 06:28:30|270.89|268.09|270.41|267.61|270.89|268.09|270.41|267.61|0
1651213720000|2022-04-29 06:28:40|270.6|267.8|270.98|268.18|270.98|268.18|270.6|267.8|0
1651213730000|2022-04-29 06:28:50|270.79|267.99|270.32|267.52|270.79|267.99|270.32|267.52|0
1651213740000|2022-04-29 06:29:00|270.41|267.61|270.6|267.8|270.6|267.8|270.41|267.61|0
1651213750000|2022-04-29 06:29:10|270.51|267.71|270.23|267.43|270.51|267.71|270.04|267.24|0
1651213760000|2022-04-29 06:29:20|270.04|267.24|269.85|267.05|270.04|267.24|269.85|267.05|0
1651213770000|2022-04-29 06:29:30|270.04|267.24|270.14|267.34|270.23|267.43|270.04|267.24|0
1651213780000|2022-04-29 06:29:40|270.32|267.52|270.79|267.99|270.79|267.99|270.32|267.52|0
1651213790000|2022-04-29 06:29:50|270.41|267.61|270.41|267.61|270.79|267.99|270.41|267.61|0
1651213800000|2022-04-29 06:30:00|270.23|267.43|270.41|267.61|270.6|267.8|270.23|267.43|0
1651213810000|2022-04-29 06:30:10|270.6|267.8|271.16|268.36|271.16|268.36|270.6|267.8|0
1651213820000|2022-04-29 06:30:20|271.35|268.55|271.54|268.74|271.54|268.74|271.35|268.55|0
1651213830000|2022-04-29 06:30:30|271.35|268.55|271.16|268.36|271.54|268.74|271.16|268.36|0
1651213840000|2022-04-29 06:30:40|271.26|268.46|271.35|268.55|271.35|268.55|271.26|268.46|0
1651213850000|2022-04-29 06:30:50|271.16|268.36|270.51|267.71|271.16|268.36|270.51|267.71|0
1651213860000|2022-04-29 06:31:00|270.41|267.61|270.6|267.8|270.79|267.99|270.41|267.61|0
1651213870000|2022-04-29 06:31:10|270.41|267.61|270.41|267.61|270.51|267.71|270.41|267.61|0
1651213880000|2022-04-29 06:31:20|270.51|267.71|270.7|267.9|270.7|267.9|270.51|267.71|0
1651213890000|2022-04-29 06:31:30|270.79|267.99|270.6|267.8|270.98|268.18|270.6|267.8|0
1651213900000|2022-04-29 06:31:40|270.7|267.9|270.79|267.99|270.79|267.99|270.7|267.9|0
1651213910000|2022-04-29 06:31:50|270.98|268.18|270.7|267.9|270.98|268.18|270.7|267.9|0
1651213920000|2022-04-29 06:32:00|270.79|267.99|270.41|267.61|270.79|267.99|270.41|267.61|0
1651213930000|2022-04-29 06:32:10|270.22|267.42|270.04|267.24|270.22|267.42|269.85|267.05|0
1651213940000|2022-04-29 06:32:20|270.22|267.42|270.04|267.24|270.22|267.42|270.04|267.24|0
1651213950000|2022-04-29 06:32:30|269.66|266.86|269.85|267.05|269.85|267.05|269.47|266.67|0
1651213960000|2022-04-29 06:32:40|270.04|267.24|269.47|266.67|270.04|267.24|269.29|266.49|0
1651213970000|2022-04-29 06:32:50|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1651213980000|2022-04-29 06:33:00|269.29|266.49|269.85|267.05|269.85|267.05|269.29|266.49|0
1651213990000|2022-04-29 06:33:10|269.76|266.96|269.76|266.96|269.85|267.05|269.76|266.96|0
1651214000000|2022-04-29 06:33:20|269.66|266.86|269.38|266.58|269.66|266.86|269.38|266.58|0
1651214010000|2022-04-29 06:33:30|269.47|266.67|269.1|266.3|269.47|266.67|269.1|266.3|0
1651214020000|2022-04-29 06:33:40|269.2|266.4|269.29|266.49|269.29|266.49|269.1|266.3|0
1651214030000|2022-04-29 06:33:50|269.38|266.58|269.38|266.58|269.38|266.58|269.29|266.49|0
1651214040000|2022-04-29 06:34:00|269.29|266.49|269.01|266.21|269.29|266.49|269.01|266.21|0
1651214050000|2022-04-29 06:34:10|268.82|266.02|268.72|265.92|268.82|266.02|268.72|265.92|0
1651214060000|2022-04-29 06:34:20|268.54|265.74|268.72|265.92|268.72|265.92|268.54|265.74|0
1651214070000|2022-04-29 06:34:30|268.91|266.11|269.01|266.21|269.1|266.3|268.91|266.11|0
1651214080000|2022-04-29 06:34:40|269.1|266.3|269.47|266.67|269.47|266.67|269.1|266.3|0
1651214090000|2022-04-29 06:34:50|269.38|266.58|269.29|266.49|269.47|266.67|269.29|266.49|0
1651214100000|2022-04-29 06:35:00|269.2|266.4|269.1|266.3|269.2|266.4|268.91|266.11|0
1651214110000|2022-04-29 06:35:10|268.91|266.11|268.54|265.74|268.91|266.11|268.54|265.74|0
1651214120000|2022-04-29 06:35:20|268.72|265.92|268.91|266.11|268.91|266.11|268.72|265.92|0
1651214130000|2022-04-29 06:35:30|268.72|265.92|268.91|266.11|268.91|266.11|268.72|265.92|0
1651214140000|2022-04-29 06:35:40|268.72|265.92|268.54|265.74|268.72|265.92|268.54|265.74|0
1651214160000|2022-04-29 06:36:00|268.72|265.92|268.72|265.92|268.82|266.02|268.72|265.92|0
1651214170000|2022-04-29 06:36:10|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1651214180000|2022-04-29 06:36:20|268.45|265.65|267.79|264.99|268.45|265.65|267.7|264.9|0
1651214190000|2022-04-29 06:36:30|267.7|264.9|267.7|264.9|267.7|264.9|267.7|264.9|0
1651214200000|2022-04-29 06:36:40|267.6|264.8|267.7|264.9|267.7|264.9|267.51|264.71|0
1651214210000|2022-04-29 06:36:50|267.41|264.61|268.16|265.36|268.16|265.36|267.23|264.43|0
1651214220000|2022-04-29 06:37:00|267.97|265.17|268.35|265.55|268.35|265.55|267.97|265.17|0
1651214230000|2022-04-29 06:37:10|268.16|265.36|268.54|265.74|268.54|265.74|268.16|265.36|0
1651214240000|2022-04-29 06:37:20|268.35|265.55|267.79|264.99|268.35|265.55|267.79|264.99|0
1651214250000|2022-04-29 06:37:30|267.97|265.17|267.88|265.08|267.97|265.17|267.79|264.99|0
1651214260000|2022-04-29 06:37:40|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1651214270000|2022-04-29 06:37:50|268.16|265.36|268.35|265.55|268.35|265.55|268.16|265.36|0
1651214280000|2022-04-29 06:38:00|268.44|265.64|268.53|265.73|268.53|265.73|268.35|265.55|0
1651214290000|2022-04-29 06:38:10|268.26|265.46|267.97|265.17|268.26|265.46|267.97|265.17|0
1651214300000|2022-04-29 06:38:20|268.16|265.36|268.16|265.36|268.16|265.36|268.16|265.36|0
1651214310000|2022-04-29 06:38:30|268.07|265.27|268.44|265.64|268.53|265.73|268.07|265.27|0
1651214320000|2022-04-29 06:38:40|268.35|265.55|268.16|265.36|268.53|265.73|268.16|265.36|0
1651214330000|2022-04-29 06:38:50|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1651214340000|2022-04-29 06:39:00|267.79|264.99|267.6|264.8|267.79|264.99|267.6|264.8|0
1651214350000|2022-04-29 06:39:10|267.79|264.99|267.6|264.8|267.79|264.99|267.6|264.8|0
1651214360000|2022-04-29 06:39:20|267.79|264.99|267.97|265.17|267.97|265.17|267.79|264.99|0
1651214370000|2022-04-29 06:39:30|268.26|265.46|268.44|265.64|268.44|265.64|268.26|265.46|0
1651214380000|2022-04-29 06:39:40|268.53|265.73|268.35|265.55|268.53|265.73|268.16|265.36|0
1651214390000|2022-04-29 06:39:50|268.44|265.64|268.35|265.55|268.44|265.64|268.35|265.55|0
1651214400000|2022-04-29 06:40:00|268.72|265.92|268.35|265.55|268.72|265.92|268.35|265.55|0
1651214410000|2022-04-29 06:40:10|268.44|265.64|269.09|266.29|269.09|266.29|268.44|265.64|0
1651214420000|2022-04-29 06:40:20|268.72|265.92|268.91|266.11|269|266.2|268.72|265.92|0
1651214430000|2022-04-29 06:40:30|268.72|265.92|268.35|265.55|268.72|265.92|268.35|265.55|0
1651214440000|2022-04-29 06:40:40|268.26|265.46|268.16|265.36|268.26|265.46|268.16|265.36|0
1651214450000|2022-04-29 06:40:50|268.07|265.27|268.16|265.36|268.16|265.36|268.07|265.27|0
1651214460000|2022-04-29 06:41:00|268.44|265.64|268.35|265.55|268.44|265.64|268.35|265.55|0
1651214470000|2022-04-29 06:41:10|268.53|265.73|268.53|265.73|268.53|265.73|268.44|265.64|0
1651214480000|2022-04-29 06:41:20|268.91|266.11|268.72|265.92|268.91|266.11|268.72|265.92|0
1651214490000|2022-04-29 06:41:30|268.91|266.11|269|266.2|269|266.2|268.91|266.11|0
1651214500000|2022-04-29 06:41:40|269.09|266.29|269.09|266.29|269.09|266.29|269|266.2|0
1651214510000|2022-04-29 06:41:50|269.28|266.48|268.72|265.92|269.28|266.48|268.53|265.73|0
1651214520000|2022-04-29 06:42:00|268.91|266.11|268.72|265.92|268.91|266.11|268.63|265.83|0
1651214530000|2022-04-29 06:42:10|268.82|266.02|268.91|266.11|268.91|266.11|268.72|265.92|0
1651214540000|2022-04-29 06:42:20|268.82|266.02|268.72|265.92|268.82|266.02|268.72|265.92|0
1651214550000|2022-04-29 06:42:30|268.91|266.11|268.72|265.92|268.91|266.11|268.72|265.92|0
1651214560000|2022-04-29 06:42:40|268.91|266.11|268.91|266.11|268.91|266.11|268.91|266.11|0
1651214570000|2022-04-29 06:42:50|269.09|266.29|269.28|266.48|269.28|266.48|269.09|266.29|0
1651214580000|2022-04-29 06:43:00|269|266.2|269.09|266.29|269.09|266.29|269|266.2|0
1651214590000|2022-04-29 06:43:10|269.19|266.39|269.19|266.39|269.19|266.39|269.09|266.29|0
1651214600000|2022-04-29 06:43:20|269.09|266.29|268.82|266.02|269.09|266.29|268.82|266.02|0
1651214610000|2022-04-29 06:43:30|268.91|266.11|269.09|266.29|269.19|266.39|268.91|266.11|0
1651214620000|2022-04-29 06:43:40|269.19|266.39|269.65|266.85|269.65|266.85|269.19|266.39|0
1651214630000|2022-04-29 06:43:50|269.56|266.76|269.47|266.67|269.65|266.85|269.47|266.67|0
1651214640000|2022-04-29 06:44:00|269.28|266.48|269.28|266.48|269.47|266.67|269.28|266.48|0
1651214650000|2022-04-29 06:44:10|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1651214660000|2022-04-29 06:44:20|269.28|266.48|269.09|266.29|269.28|266.48|269.09|266.29|0
1651214670000|2022-04-29 06:44:30|269|266.2|269.09|266.29|269.09|266.29|269|266.2|0
1651214680000|2022-04-29 06:44:40|268.81|266.01|268.72|265.92|268.81|266.01|268.72|265.92|0
1651214690000|2022-04-29 06:44:50|268.44|265.64|268.44|265.64|268.53|265.73|268.44|265.64|0
1651214700000|2022-04-29 06:45:00|268.53|265.73|269|266.2|269.09|266.29|268.53|265.73|0
1651214710000|2022-04-29 06:45:10|268.9|266.1|268.9|266.1|269|266.2|268.9|266.1|0
1651214720000|2022-04-29 06:45:20|268.53|265.73|268.16|265.36|268.53|265.73|268.16|265.36|0
1651214730000|2022-04-29 06:45:30|267.97|265.17|267.6|264.8|267.97|265.17|267.6|264.8|0
1651214750000|2022-04-29 06:45:50|267.78|264.98|268.16|265.36|268.34|265.54|267.78|264.98|0
1651214760000|2022-04-29 06:46:00|268.34|265.54|268.34|265.54|268.34|265.54|268.34|265.54|0
1651214770000|2022-04-29 06:46:10|268.53|265.73|268.44|265.64|268.53|265.73|268.34|265.54|0
1651214780000|2022-04-29 06:46:20|268.34|265.54|267.78|264.98|268.34|265.54|267.78|264.98|0
1651214790000|2022-04-29 06:46:30|267.97|265.17|268.07|265.27|268.15|265.35|267.97|265.17|0
1651214800000|2022-04-29 06:46:40|268.15|265.35|268.72|265.92|268.72|265.92|268.15|265.35|0
1651214810000|2022-04-29 06:46:50|268.53|265.73|268.53|265.73|268.53|265.73|268.53|265.73|0
1651214820000|2022-04-29 06:47:00|268.44|265.64|268.53|265.73|268.53|265.73|268.44|265.64|0
1651214830000|2022-04-29 06:47:10|268.34|265.54|268.53|265.73|268.53|265.73|268.34|265.54|0
1651214840000|2022-04-29 06:47:20|268.72|265.92|269.09|266.29|269.09|266.29|268.72|265.92|0
1651214850000|2022-04-29 06:47:30|269.19|266.39|269.28|266.48|269.28|266.48|269.19|266.39|0
1651214860000|2022-04-29 06:47:40|269.09|266.29|269.28|266.48|269.28|266.48|269.09|266.29|0
1651214870000|2022-04-29 06:47:50|269.09|266.29|269.09|266.29|269.09|266.29|269|266.2|0
1651214880000|2022-04-29 06:48:00|269|266.2|269.19|266.39|269.19|266.39|268.9|266.1|0
1651214890000|2022-04-29 06:48:10|269.28|266.48|269.09|266.29|269.28|266.48|269.09|266.29|0
1651214900000|2022-04-29 06:48:20|269.28|266.48|269.46|266.66|269.46|266.66|269.09|266.29|0
1651214910000|2022-04-29 06:48:30|269.28|266.48|269.46|266.66|269.46|266.66|269.28|266.48|0
1651214920000|2022-04-29 06:48:40|269.56|266.76|270.4|267.6|270.4|267.6|269.56|266.76|0
1651214930000|2022-04-29 06:48:50|270.31|267.51|270.4|267.6|270.4|267.6|270.31|267.51|0
1651214940000|2022-04-29 06:49:00|270.21|267.41|270.03|267.23|270.21|267.41|270.03|267.23|0
1651214950000|2022-04-29 06:49:10|269.84|267.04|269.94|267.14|269.94|267.14|269.84|267.04|0
1651214960000|2022-04-29 06:49:20|270.21|267.41|270.59|267.79|270.59|267.79|270.21|267.41|0
1651214980000|2022-04-29 06:49:40|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1651214990000|2022-04-29 06:49:50|270.31|267.51|270.4|267.6|270.4|267.6|270.31|267.51|0
1651215000000|2022-04-29 06:50:00|270.02|267.22|269.84|267.04|270.02|267.22|269.84|267.04|0
1651215010000|2022-04-29 06:50:10|270.02|267.22|270.02|267.22|270.02|267.22|269.93|267.13|0
1651215020000|2022-04-29 06:50:20|270.21|267.41|270.4|267.6|270.4|267.6|270.21|267.41|0
1651215030000|2022-04-29 06:50:30|270.31|267.51|270.31|267.51|270.31|267.51|270.21|267.41|0
1651215040000|2022-04-29 06:50:40|270.77|267.97|271.53|268.73|271.53|268.73|270.77|267.97|0
1651215050000|2022-04-29 06:50:50|271.34|268.54|271.34|268.54|271.53|268.73|271.34|268.54|0
1651215060000|2022-04-29 06:51:00|271.25|268.45|271.15|268.35|271.25|268.45|271.15|268.35|0
1651215070000|2022-04-29 06:51:10|271.34|268.54|271.34|268.54|271.44|268.64|271.34|268.54|0
1651215080000|2022-04-29 06:51:20|271.44|268.64|271.71|268.91|271.71|268.91|271.44|268.64|0
1651215090000|2022-04-29 06:51:30|271.9|269.1|272.09|269.29|272.09|269.29|271.71|268.91|0
1651215100000|2022-04-29 06:51:40|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1651215110000|2022-04-29 06:51:50|271.71|268.91|271.71|268.91|271.71|268.91|271.71|268.91|0
1651215120000|2022-04-29 06:52:00|271.81|269.01|272.28|269.48|272.28|269.48|271.71|268.91|0
1651215130000|2022-04-29 06:52:10|272.38|269.58|272.28|269.48|272.38|269.58|272.09|269.29|0
1651215140000|2022-04-29 06:52:20|272.09|269.29|272.09|269.29|272.28|269.48|272.09|269.29|0
1651215150000|2022-04-29 06:52:30|272.28|269.48|272.47|269.67|272.65|269.85|272.28|269.48|0
1651215170000|2022-04-29 06:52:50|272.38|269.58|272.09|269.29|272.38|269.58|272.09|269.29|0
1651215180000|2022-04-29 06:53:00|272.28|269.48|272.47|269.67|272.47|269.67|272.09|269.29|0
1651215210000|2022-04-29 06:53:30|272.65|269.85|272.84|270.04|272.84|270.04|272.65|269.85|0
1651215220000|2022-04-29 06:53:40|272.47|269.67|272.84|270.04|272.84|270.04|272.47|269.67|0
1651215240000|2022-04-29 06:54:00|273.03|270.23|273.03|270.23|273.03|270.23|273.03|270.23|0
1651215250000|2022-04-29 06:54:10|272.84|270.04|272.65|269.85|272.84|270.04|272.65|269.85|0
1651215260000|2022-04-29 06:54:20|272.75|269.95|272.46|269.66|272.75|269.95|272.46|269.66|0
1651215270000|2022-04-29 06:54:30|272.09|269.29|272.28|269.48|272.28|269.48|272.09|269.29|0
1651215280000|2022-04-29 06:54:40|272.09|269.29|272.09|269.29|272.09|269.29|271.9|269.1|0
1651215290000|2022-04-29 06:54:50|272.46|269.66|272.65|269.85|272.75|269.95|272.46|269.66|0
1651215300000|2022-04-29 06:55:00|273.03|270.23|272.46|269.66|273.22|270.42|272.46|269.66|0
1651215310000|2022-04-29 06:55:10|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1651215320000|2022-04-29 06:55:20|272.46|269.66|273.03|270.23|273.03|270.23|272.46|269.66|0
1651215330000|2022-04-29 06:55:30|272.84|270.04|272.65|269.85|272.84|270.04|272.65|269.85|0
1651215340000|2022-04-29 06:55:40|272.84|270.04|272.84|270.04|273.03|270.23|272.84|270.04|0
1651215350000|2022-04-29 06:55:50|273.03|270.23|273.03|270.23|273.03|270.23|272.94|270.14|0
1651215360000|2022-04-29 06:56:00|272.94|270.14|273.41|270.61|273.41|270.61|272.94|270.14|0
1651215370000|2022-04-29 06:56:10|273.6|270.8|273.32|270.52|273.6|270.8|273.22|270.42|0
1651215380000|2022-04-29 06:56:20|273.41|270.61|273.78|270.98|273.78|270.98|273.22|270.42|0
1651215390000|2022-04-29 06:56:30|273.97|271.17|273.59|270.79|273.97|271.17|273.59|270.79|0
1651215400000|2022-04-29 06:56:40|273.88|271.08|273.59|270.79|273.88|271.08|273.59|270.79|0
1651215410000|2022-04-29 06:56:50|273.78|270.98|274.25|271.45|274.25|271.45|273.69|270.89|0
1651215420000|2022-04-29 06:57:00|274.44|271.64|274.62|271.82|274.62|271.82|274.44|271.64|0
1651215430000|2022-04-29 06:57:10|274.81|272.01|274.62|271.82|274.81|272.01|274.44|271.64|0
1651215440000|2022-04-29 06:57:20|274.44|271.64|274.53|271.73|274.53|271.73|274.44|271.64|0
1651215450000|2022-04-29 06:57:30|274.44|271.64|274.25|271.45|274.44|271.64|274.25|271.45|0
1651215460000|2022-04-29 06:57:40|274.06|271.26|274.25|271.45|274.25|271.45|274.06|271.26|0
1651215470000|2022-04-29 06:57:50|274.06|271.26|274.25|271.45|274.25|271.45|274.06|271.26|0
1651215480000|2022-04-29 06:58:00|274.44|271.64|274.53|271.73|274.62|271.82|274.44|271.64|0
1651215490000|2022-04-29 06:58:10|274.62|271.82|274.43|271.63|274.62|271.82|274.25|271.45|0
1651215500000|2022-04-29 06:58:20|274.34|271.54|274.34|271.54|274.34|271.54|274.34|271.54|0
1651215510000|2022-04-29 06:58:30|273.97|271.17|274.16|271.36|274.25|271.45|273.97|271.17|0
1651215520000|2022-04-29 06:58:40|274.25|271.45|274.25|271.45|274.25|271.45|274.06|271.26|0
1651215530000|2022-04-29 06:58:50|274.16|271.36|274.62|271.82|274.62|271.82|274.16|271.36|0
1651215540000|2022-04-29 06:59:00|274.72|271.92|274.53|271.73|274.72|271.92|274.53|271.73|0
1651215550000|2022-04-29 06:59:10|274.43|271.63|274.53|271.73|274.62|271.82|274.43|271.63|0
1651215560000|2022-04-29 06:59:20|274.62|271.82|274.62|271.82|274.81|272.01|274.62|271.82|0
1651215570000|2022-04-29 06:59:30|274.06|271.26|274.06|271.26|274.25|271.45|274.06|271.26|0
1651215580000|2022-04-29 06:59:40|274.25|271.45|274.43|271.63|274.53|271.73|274.25|271.45|0
1651215590000|2022-04-29 06:59:50|275|272.2|274.62|271.82|275.57|272.77|274.62|271.82|0
1651215600000|2022-04-29 07:00:00|274.25|271.45|275.19|272.39|275.38|272.58|274.25|271.45|0
1651215610000|2022-04-29 07:00:10|274.06|271.26|274.81|272.01|274.81|272.01|274.06|271.26|0
1651215620000|2022-04-29 07:00:20|275.38|272.58|274.62|271.82|275.57|272.77|274.62|271.82|0
1651215630000|2022-04-29 07:00:30|274.34|271.54|274.43|271.63|274.43|271.63|274.06|271.26|0
1651215640000|2022-04-29 07:00:40|274.53|271.73|274.72|271.92|274.72|271.92|274.53|271.73|0
1651215650000|2022-04-29 07:00:50|274.62|271.82|275|272.2|275|272.2|274.62|271.82|0
1651215660000|2022-04-29 07:01:00|274.62|271.82|275.38|272.58|275.38|272.58|274.62|271.82|0
1651215670000|2022-04-29 07:01:10|275.57|272.77|276.32|273.52|276.32|273.52|275.57|272.77|0
1651215680000|2022-04-29 07:01:20|276.7|273.9|276.32|273.52|276.7|273.9|276.13|273.33|0
1651215690000|2022-04-29 07:01:30|276.7|273.9|277.27|274.47|277.27|274.47|276.7|273.9|0
1651215700000|2022-04-29 07:01:40|277.84|275.04|278.03|275.23|278.03|275.23|277.46|274.66|0
1651215710000|2022-04-29 07:01:50|278.79|275.99|278.41|275.61|278.79|275.99|278.22|275.42|0
1651215720000|2022-04-29 07:02:00|278.22|275.42|277.46|274.66|278.22|275.42|277.46|274.66|0
1651215730000|2022-04-29 07:02:10|277.84|275.04|277.46|274.66|277.84|275.04|277.46|274.66|0
1651215740000|2022-04-29 07:02:20|276.89|274.09|276.7|273.9|277.08|274.28|276.7|273.9|0
1651215750000|2022-04-29 07:02:30|277.46|274.66|277.65|274.85|277.65|274.85|277.46|274.66|0
1651215760000|2022-04-29 07:02:40|277.75|274.95|277.65|274.85|277.75|274.95|277.56|274.76|0
1651215770000|2022-04-29 07:02:50|277.27|274.47|277.65|274.85|277.65|274.85|277.27|274.47|0
1651215780000|2022-04-29 07:03:00|277.56|274.76|278.03|275.23|278.03|275.23|277.56|274.76|0
1651215790000|2022-04-29 07:03:10|277.84|275.04|277.08|274.28|277.84|275.04|277.08|274.28|0
1651215800000|2022-04-29 07:03:20|276.89|274.09|276.8|274|276.89|274.09|276.8|274|0
1651215810000|2022-04-29 07:03:30|276.89|274.09|276.89|274.09|276.89|274.09|276.8|274|0
1651215820000|2022-04-29 07:03:40|276.7|273.9|277.46|274.66|277.46|274.66|276.61|273.81|0
1651215830000|2022-04-29 07:03:50|277.37|274.57|278.03|275.23|278.03|275.23|277.37|274.57|0
1651215840000|2022-04-29 07:04:00|278.22|275.42|279.36|276.56|279.36|276.56|278.22|275.42|0
1651215850000|2022-04-29 07:04:10|279.65|276.85|279.93|277.13|280.12|277.32|279.65|276.85|0
1651215860000|2022-04-29 07:04:20|279.84|277.04|280.5|277.7|280.5|277.7|279.84|277.04|0
1651215870000|2022-04-29 07:04:30|279.96|277.16|279.77|276.97|279.96|277.16|279.77|276.97|0
1651215880000|2022-04-29 07:04:40|279.58|276.78|279.77|276.97|279.77|276.97|279.58|276.78|0
1651215890000|2022-04-29 07:04:50|279.97|277.17|279.68|276.88|280.06|277.26|279.68|276.88|0
1651215900000|2022-04-29 07:05:00|279.29|276.89|280.05|277.65|280.15|277.75|279.29|276.89|0
1651215910000|2022-04-29 07:05:10|280.24|277.84|279.86|277.46|280.24|277.84|279.67|277.27|0
1651215920000|2022-04-29 07:05:20|280.15|277.75|279.86|277.46|280.15|277.75|279.86|277.46|0
1651215930000|2022-04-29 07:05:30|279.67|277.27|279.29|276.89|280.05|277.65|279.29|276.89|0
1651215940000|2022-04-29 07:05:40|279.1|276.7|278.72|276.32|279.1|276.7|278.72|276.32|0
1651215950000|2022-04-29 07:05:50|278.91|276.51|279.01|276.61|279.01|276.61|278.53|276.13|0
1651215960000|2022-04-29 07:06:00|279.1|276.7|279.29|276.89|279.48|277.08|279.1|276.7|0
1651215970000|2022-04-29 07:06:10|279.1|276.7|279.48|277.08|279.48|277.08|279.1|276.7|0
1651215980000|2022-04-29 07:06:20|279.67|277.27|280.05|277.65|280.05|277.65|279.67|277.27|0
1651215990000|2022-04-29 07:06:30|280.34|277.94|280.05|277.65|280.34|277.94|280.05|277.65|0
1651216000000|2022-04-29 07:06:40|279.86|277.46|281.2|278.8|281.2|278.8|279.86|277.46|0
1651216010000|2022-04-29 07:06:50|281.96|279.56|282.35|279.95|282.54|280.14|281.96|279.56|0
1651216020000|2022-04-29 07:07:00|282.16|279.76|282.35|279.95|282.35|279.95|282.16|279.76|0
1651216030000|2022-04-29 07:07:10|282.54|280.14|282.54|280.14|282.73|280.33|282.54|280.14|0
1651216040000|2022-04-29 07:07:20|282.16|279.76|281.96|279.56|282.16|279.76|281.96|279.56|0
1651216050000|2022-04-29 07:07:30|281.77|279.37|281.96|279.56|281.96|279.56|281.58|279.18|0
1651216060000|2022-04-29 07:07:40|282.35|279.95|282.06|279.66|282.35|279.95|282.06|279.66|0
1651216070000|2022-04-29 07:07:50|281.96|279.56|281.96|279.56|281.96|279.56|281.96|279.56|0
1651216080000|2022-04-29 07:08:00|282.15|279.75|281.49|279.09|282.15|279.75|281.39|278.99|0
1651216090000|2022-04-29 07:08:10|281.39|278.99|280.62|278.22|281.39|278.99|280.62|278.22|0
1651216100000|2022-04-29 07:08:20|280.91|278.51|281.01|278.61|281.01|278.61|280.82|278.42|0
1651216110000|2022-04-29 07:08:30|280.82|278.42|280.91|278.51|281.01|278.61|280.62|278.22|0
1651216120000|2022-04-29 07:08:40|281.01|278.61|280.82|278.42|281.01|278.61|280.62|278.22|0
1651216130000|2022-04-29 07:08:50|280.91|278.51|281.2|278.8|281.2|278.8|280.62|278.22|0
1651216140000|2022-04-29 07:09:00|281.01|278.61|280.82|278.42|281.2|278.8|280.82|278.42|0
1651216150000|2022-04-29 07:09:10|279.86|277.46|279.67|277.27|279.86|277.46|279.67|277.27|0
1651216160000|2022-04-29 07:09:20|279.48|277.08|278.72|276.32|279.48|277.08|278.72|276.32|0
1651216170000|2022-04-29 07:09:30|278.34|275.94|278.34|275.94|279.1|276.7|278.34|275.94|0
1651216180000|2022-04-29 07:09:40|278.72|276.32|279.1|276.7|279.1|276.7|278.72|276.32|0
1651216190000|2022-04-29 07:09:50|279.01|276.61|278.53|276.13|279.01|276.61|278.34|275.94|0
1651216200000|2022-04-29 07:10:00|278.34|275.94|277.86|275.46|278.34|275.94|277.86|275.46|0
1651216210000|2022-04-29 07:10:10|277.96|275.56|278.34|275.94|278.34|275.94|277.96|275.56|0
1651216220000|2022-04-29 07:10:20|278.72|276.32|278.53|276.13|278.72|276.32|278.53|276.13|0
1651216230000|2022-04-29 07:10:30|278.72|276.32|278.63|276.23|278.91|276.51|278.53|276.13|0
1651216240000|2022-04-29 07:10:40|278.72|276.32|278.53|276.13|278.91|276.51|278.53|276.13|0
1651216250000|2022-04-29 07:10:50|278.91|276.51|279.29|276.89|279.29|276.89|278.91|276.51|0
1651216260000|2022-04-29 07:11:00|279.48|277.08|279.58|277.18|279.58|277.18|279.29|276.89|0
1651216270000|2022-04-29 07:11:10|279.77|277.37|279.67|277.27|279.77|277.37|279.67|277.27|0
1651216280000|2022-04-29 07:11:20|279.48|277.08|279.86|277.46|279.86|277.46|279.48|277.08|0
1651216290000|2022-04-29 07:11:30|279.58|277.18|279.77|277.37|279.77|277.37|279.48|277.08|0
1651216300000|2022-04-29 07:11:40|279.48|277.08|279.67|277.27|279.67|277.27|279.48|277.08|0
1651216310000|2022-04-29 07:11:50|279.58|277.18|278.72|276.32|279.58|277.18|278.72|276.32|0
1651216320000|2022-04-29 07:12:00|278.53|276.13|278.33|275.93|278.72|276.32|278.33|275.93|0
1651216330000|2022-04-29 07:12:10|278.72|276.32|278.72|276.32|278.91|276.51|278.72|276.32|0
1651216340000|2022-04-29 07:12:20|279.1|276.7|278.72|276.32|279.1|276.7|278.72|276.32|0
1651216350000|2022-04-29 07:12:30|279.1|276.7|278.72|276.32|279.1|276.7|278.72|276.32|0
1651216360000|2022-04-29 07:12:40|278.81|276.41|278.33|275.93|278.81|276.41|278.33|275.93|0
1651216370000|2022-04-29 07:12:50|277.95|275.55|277.95|275.55|278.14|275.74|277.95|275.55|0
1651216380000|2022-04-29 07:13:00|278.43|276.03|278.43|276.03|278.43|276.03|278.43|276.03|0
1651216390000|2022-04-29 07:13:10|278.24|275.84|278.71|276.31|278.71|276.31|278.24|275.84|0
1651216400000|2022-04-29 07:13:20|278.81|276.41|279.39|276.99|279.39|276.99|278.81|276.41|0
1651216410000|2022-04-29 07:13:30|279.1|276.7|278.9|276.5|279.1|276.7|278.9|276.5|0
1651216420000|2022-04-29 07:13:40|279.1|276.7|279.48|277.08|279.48|277.08|278.9|276.5|0
1651216430000|2022-04-29 07:13:50|279.77|277.37|280.81|278.41|280.81|278.41|279.67|277.27|0
1651216440000|2022-04-29 07:14:00|281.19|278.79|282.34|279.94|282.34|279.94|281.19|278.79|0
1651216450000|2022-04-29 07:14:10|281.77|279.37|281.19|278.79|281.77|279.37|281.19|278.79|0
1651216460000|2022-04-29 07:14:20|281.29|278.89|281.48|279.08|281.48|279.08|281.19|278.79|0
1651216470000|2022-04-29 07:14:30|281.58|279.18|281.29|278.89|281.68|279.28|281.19|278.79|0
1651216480000|2022-04-29 07:14:40|281.58|279.18|281|278.6|281.58|279.18|281|278.6|0
1651216490000|2022-04-29 07:14:50|281.58|279.18|281.77|279.37|281.77|279.37|281.58|279.18|0
1651216500000|2022-04-29 07:15:00|281.87|279.47|281.87|279.47|282.25|279.85|281.87|279.47|0
1651216510000|2022-04-29 07:15:10|281.77|279.37|281.19|278.79|281.77|279.37|281.19|278.79|0
1651216520000|2022-04-29 07:15:20|280.15|277.75|279.96|277.56|280.15|277.75|279.67|277.27|0
1651216530000|2022-04-29 07:15:30|279.67|277.27|279.28|276.88|279.86|277.46|279.28|276.88|0
1651216540000|2022-04-29 07:15:40|279.09|276.69|279.09|276.69|279.28|276.88|279.09|276.69|0
1651216550000|2022-04-29 07:15:50|279.28|276.88|279.19|276.79|279.28|276.88|279.09|276.69|0
1651216560000|2022-04-29 07:16:00|279.67|277.27|280.81|278.41|280.81|278.41|279.67|277.27|0
1651216570000|2022-04-29 07:16:10|280.62|278.22|281.19|278.79|281.19|278.79|280.62|278.22|0
1651216580000|2022-04-29 07:16:20|281.48|279.08|281.38|278.98|281.57|279.17|281.38|278.98|0
1651216590000|2022-04-29 07:16:30|281.19|278.79|281|278.6|281.38|278.98|281|278.6|0
1651216600000|2022-04-29 07:16:40|280.81|278.41|281.19|278.79|281.19|278.79|280.81|278.41|0
1651216610000|2022-04-29 07:16:50|281.38|278.98|281.38|278.98|281.38|278.98|281.19|278.79|0
1651216620000|2022-04-29 07:17:00|281.29|278.89|281.1|278.7|281.29|278.89|280.81|278.41|0
1651216630000|2022-04-29 07:17:10|280.24|277.84|280.62|278.22|280.81|278.41|280.24|277.84|0
1651216640000|2022-04-29 07:17:20|280.43|278.03|280.05|277.65|280.43|278.03|280.05|277.65|0
1651216650000|2022-04-29 07:17:30|279.76|277.36|279.86|277.46|279.95|277.55|279.76|277.36|0
1651216660000|2022-04-29 07:17:40|279.76|277.36|279.66|277.26|279.76|277.36|279.47|277.07|0
1651216670000|2022-04-29 07:17:50|279.76|277.36|279.57|277.17|279.76|277.36|279.47|277.07|0
1651216680000|2022-04-29 07:18:00|279.85|277.45|280.53|278.13|280.53|278.13|279.85|277.45|0
1651216690000|2022-04-29 07:18:10|280.43|278.03|280.62|278.22|280.81|278.41|280.43|278.03|0
1651216700000|2022-04-29 07:18:20|280.72|278.32|281.19|278.79|281.19|278.79|280.72|278.32|0
1651216710000|2022-04-29 07:18:30|281.57|279.17|281|278.6|281.57|279.17|281|278.6|0
1651216720000|2022-04-29 07:18:40|280.72|278.32|280.04|277.64|280.72|278.32|280.04|277.64|0
1651216730000|2022-04-29 07:18:50|279.85|277.45|279.66|277.26|280.04|277.64|279.66|277.26|0
1651216740000|2022-04-29 07:19:00|279.28|276.88|279.47|277.07|279.47|277.07|279.28|276.88|0
1651216750000|2022-04-29 07:19:10|279.66|277.26|279.57|277.17|279.66|277.26|279.57|277.17|0
1651216760000|2022-04-29 07:19:20|279.76|277.36|279.95|277.55|280.04|277.64|279.76|277.36|0
1651216770000|2022-04-29 07:19:30|279.85|277.45|280.04|277.64|280.04|277.64|279.85|277.45|0
1651216780000|2022-04-29 07:19:40|280.24|277.84|280.43|278.03|280.43|278.03|280.24|277.84|0
1651216790000|2022-04-29 07:19:50|280.53|278.13|280.62|278.22|280.81|278.41|280.53|278.13|0
1651216800000|2022-04-29 07:20:00|280.53|278.13|280.23|277.83|280.53|278.13|280.23|277.83|0
1651216810000|2022-04-29 07:20:10|279.66|277.26|279.57|277.17|279.66|277.26|279.28|276.88|0
1651216820000|2022-04-29 07:20:20|279.66|277.26|279.28|276.88|279.66|277.26|279.28|276.88|0
1651216830000|2022-04-29 07:20:30|278.9|276.5|278.71|276.31|278.9|276.5|278.52|276.12|0
1651216840000|2022-04-29 07:20:40|278.52|276.12|278.81|276.41|278.9|276.5|278.52|276.12|0
1651216850000|2022-04-29 07:20:50|278.9|276.5|279|276.6|279.28|276.88|278.9|276.5|0
1651216860000|2022-04-29 07:21:00|279.19|276.79|279.66|277.26|279.66|277.26|279.19|276.79|0
1651216870000|2022-04-29 07:21:10|279.76|277.36|279.66|277.26|279.76|277.36|279.66|277.26|0
1651216880000|2022-04-29 07:21:20|279.57|277.17|279.57|277.17|279.57|277.17|279.47|277.07|0
1651216890000|2022-04-29 07:21:30|279.47|277.07|279.76|277.36|279.76|277.36|279.47|277.07|0
1651216900000|2022-04-29 07:21:40|279.66|277.26|278.9|276.5|279.66|277.26|278.71|276.31|0
1651216910000|2022-04-29 07:21:50|278.81|276.41|278.81|276.41|278.81|276.41|278.71|276.31|0
1651216920000|2022-04-29 07:22:00|278.9|276.5|278.71|276.31|278.9|276.5|278.62|276.22|0
1651216930000|2022-04-29 07:22:10|278.52|276.12|277.95|275.55|278.52|276.12|277.95|275.55|0
1651216940000|2022-04-29 07:22:20|277.86|275.46|277.76|275.36|277.95|275.55|277.76|275.36|0
1651216950000|2022-04-29 07:22:30|277.95|275.55|277.76|275.36|277.95|275.55|277.76|275.36|0
1651216960000|2022-04-29 07:22:40|277.57|275.17|277.57|275.17|277.76|275.36|277.57|275.17|0
1651216970000|2022-04-29 07:22:50|277.67|275.27|277.67|275.27|277.67|275.27|277.48|275.08|0
1651216980000|2022-04-29 07:23:00|277.76|275.36|277|274.6|277.95|275.55|277|274.6|0
1651216990000|2022-04-29 07:23:10|277.38|274.98|277.76|275.36|277.76|275.36|277.19|274.79|0
1651217000000|2022-04-29 07:23:20|277.38|274.98|277.57|275.17|277.76|275.36|277.38|274.98|0
1651217010000|2022-04-29 07:23:30|277.67|275.27|276.81|274.41|277.76|275.36|276.81|274.41|0
1651217020000|2022-04-29 07:23:40|276.91|274.51|277.19|274.79|277.19|274.79|276.81|274.41|0
1651217030000|2022-04-29 07:23:50|277.1|274.7|277.38|274.98|277.38|274.98|277.1|274.7|0
1651217040000|2022-04-29 07:24:00|277.48|275.08|277.86|275.46|277.86|275.46|277.48|275.08|0
1651217050000|2022-04-29 07:24:10|277.95|275.55|278.05|275.65|278.24|275.84|277.95|275.55|0
1651217060000|2022-04-29 07:24:20|278.33|275.93|278.14|275.74|278.33|275.93|278.05|275.65|0
1651217070000|2022-04-29 07:24:30|277.86|275.46|277.86|275.46|277.95|275.55|277.67|275.27|0
1651217080000|2022-04-29 07:24:40|277.95|275.55|278.14|275.74|278.14|275.74|277.85|275.45|0
1651217090000|2022-04-29 07:24:50|278.24|275.84|278.52|276.12|278.52|276.12|278.24|275.84|0
1651217100000|2022-04-29 07:25:00|279.19|276.79|279.66|277.26|279.66|277.26|279|276.6|0
1651217110000|2022-04-29 07:25:10|279.57|277.17|279.57|277.17|279.66|277.26|279.47|277.07|0
1651217120000|2022-04-29 07:25:20|279.85|277.45|280.61|278.21|280.61|278.21|279.85|277.45|0
1651217130000|2022-04-29 07:25:30|280.42|278.02|279.76|277.36|280.42|278.02|279.76|277.36|0
1651217140000|2022-04-29 07:25:40|279.66|277.26|279.09|276.69|279.66|277.26|279.09|276.69|0
1651217150000|2022-04-29 07:25:50|278.61|276.21|279.09|276.69|279.09|276.69|278.61|276.21|0
1651217160000|2022-04-29 07:26:00|278.81|276.41|278.81|276.41|278.9|276.5|278.81|276.41|0
1651217170000|2022-04-29 07:26:10|279.09|276.69|278.71|276.31|279.09|276.69|278.71|276.31|0
1651217180000|2022-04-29 07:26:20|278.14|275.74|277.56|275.16|278.14|275.74|277.47|275.07|0
1651217190000|2022-04-29 07:26:30|277.47|275.07|277.56|275.16|277.56|275.16|277.37|274.97|0
1651217200000|2022-04-29 07:26:40|277.37|274.97|277.37|274.97|277.56|275.16|277.37|274.97|0
1651217210000|2022-04-29 07:26:50|277.28|274.88|277.47|275.07|277.47|275.07|277|274.6|0
1651217220000|2022-04-29 07:27:00|277.18|274.78|276.81|274.41|277.18|274.78|276.71|274.31|0
1651217230000|2022-04-29 07:27:10|276.62|274.22|276.99|274.59|276.99|274.59|276.62|274.22|0
1651217240000|2022-04-29 07:27:20|278.04|275.64|277.94|275.54|278.13|275.73|277.75|275.35|0
1651217250000|2022-04-29 07:27:30|278.23|275.83|278.42|276.02|278.42|276.02|278.23|275.83|0
1651217260000|2022-04-29 07:27:40|278.51|276.11|278.71|276.31|278.9|276.5|278.51|276.11|0
1651217270000|2022-04-29 07:27:50|278.99|276.59|279.38|276.98|279.38|276.98|278.99|276.59|0
1651217280000|2022-04-29 07:28:00|279.66|277.26|279.66|277.26|279.95|277.55|279.66|277.26|0
1651217290000|2022-04-29 07:28:10|279.95|277.55|279.09|276.69|279.95|277.55|279.09|276.69|0
1651217300000|2022-04-29 07:28:20|279.18|276.78|279.85|277.45|279.85|277.45|279.18|276.78|0
1651217310000|2022-04-29 07:28:30|280.23|277.83|280.23|277.83|280.61|278.21|280.23|277.83|0
1651217320000|2022-04-29 07:28:40|280.14|277.74|280.8|278.4|280.8|278.4|280.04|277.64|0
1651217330000|2022-04-29 07:28:50|280.99|278.59|281.18|278.78|281.28|278.88|280.99|278.59|0
1651217340000|2022-04-29 07:29:00|280.99|278.59|280.52|278.12|280.99|278.59|280.52|278.12|0
1651217350000|2022-04-29 07:29:10|280.04|277.64|279.47|277.07|280.04|277.64|279.47|277.07|0
1651217360000|2022-04-29 07:29:20|279.28|276.88|279.66|277.26|279.66|277.26|279.28|276.88|0
1651217370000|2022-04-29 07:29:30|279.47|277.07|279.08|276.68|279.47|277.07|279.08|276.68|0
1651217380000|2022-04-29 07:29:40|279.28|276.88|278.42|276.02|279.28|276.88|278.42|276.02|0
1651217390000|2022-04-29 07:29:50|278.04|275.64|278.32|275.92|278.32|275.92|277.75|275.35|0
1651217400000|2022-04-29 07:30:00|278.23|275.83|277.94|275.54|278.23|275.83|277.94|275.54|0
1651217410000|2022-04-29 07:30:10|277.56|275.16|276.9|274.5|277.56|275.16|276.9|274.5|0
1651217420000|2022-04-29 07:30:20|276.99|274.59|276.9|274.5|277.37|274.97|276.9|274.5|0
1651217430000|2022-04-29 07:30:30|276.99|274.59|276.52|274.12|276.99|274.59|276.52|274.12|0
1651217440000|2022-04-29 07:30:40|276.8|274.4|276.8|274.4|276.8|274.4|276.52|274.12|0
1651217450000|2022-04-29 07:30:50|276.9|274.5|276.9|274.5|276.9|274.5|276.8|274.4|0
1651217460000|2022-04-29 07:31:00|276.71|274.31|277.09|274.69|277.28|274.88|276.71|274.31|0
1651217470000|2022-04-29 07:31:10|277.94|275.54|277.94|275.54|278.13|275.73|277.94|275.54|0
1651217480000|2022-04-29 07:31:20|277.56|275.16|277.37|274.97|277.56|275.16|277.37|274.97|0
1651217490000|2022-04-29 07:31:30|277.18|274.78|276.99|274.59|277.56|275.16|276.99|274.59|0
1651217500000|2022-04-29 07:31:40|276.9|274.5|276.61|274.21|276.9|274.5|276.61|274.21|0
1651217510000|2022-04-29 07:31:50|276.42|274.02|275.85|273.45|276.42|274.02|275.66|273.26|0
1651217520000|2022-04-29 07:32:00|275.57|273.17|275.38|272.98|275.57|273.17|275.2|272.8|0
1651217530000|2022-04-29 07:32:10|275.66|273.26|275.95|273.55|275.95|273.55|275.29|272.89|0
1651217540000|2022-04-29 07:32:20|276.23|273.83|276.42|274.02|276.61|274.21|276.23|273.83|0
1651217550000|2022-04-29 07:32:30|276.33|273.93|276.52|274.12|276.61|274.21|276.33|273.93|0
1651217560000|2022-04-29 07:32:40|276.61|274.21|276.04|273.64|276.61|274.21|276.04|273.64|0
1651217570000|2022-04-29 07:32:50|276.33|273.93|276.52|274.12|276.52|274.12|276.33|273.93|0
1651217580000|2022-04-29 07:33:00|276.42|274.02|276.8|274.4|276.8|274.4|276.42|274.02|0
1651217590000|2022-04-29 07:33:10|275.85|273.45|275.47|273.07|275.85|273.45|275.47|273.07|0
1651217600000|2022-04-29 07:33:20|275.29|272.89|275.66|273.26|275.66|273.26|275.29|272.89|0
1651217610000|2022-04-29 07:33:30|276.14|273.74|276.04|273.64|276.14|273.74|276.04|273.64|0
1651217620000|2022-04-29 07:33:40|275.95|273.55|276.04|273.64|276.33|273.93|275.95|273.55|0
1651217630000|2022-04-29 07:33:50|276.23|273.83|276.8|274.4|276.8|274.4|276.23|273.83|0
1651217640000|2022-04-29 07:34:00|276.99|274.59|277.37|274.97|277.56|275.16|276.99|274.59|0
1651217650000|2022-04-29 07:34:10|277.18|274.78|276.8|274.4|277.18|274.78|276.8|274.4|0
1651217660000|2022-04-29 07:34:20|276.42|274.02|276.42|274.02|276.61|274.21|276.42|274.02|0
1651217670000|2022-04-29 07:34:30|276.61|274.21|276.61|274.21|276.8|274.4|276.61|274.21|0
1651217680000|2022-04-29 07:34:40|275.95|273.55|275.95|273.55|275.95|273.55|275.85|273.45|0
1651217690000|2022-04-29 07:34:50|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1651217700000|2022-04-29 07:35:00|276.33|273.93|275.47|273.07|276.33|273.93|275.47|273.07|0
1651217710000|2022-04-29 07:35:10|275.38|272.98|275.66|273.26|275.76|273.36|275.38|272.98|0
1651217720000|2022-04-29 07:35:20|275.38|272.98|275.47|273.07|275.47|273.07|275.28|272.88|0
1651217730000|2022-04-29 07:35:30|275.85|273.45|275.76|273.36|275.85|273.45|275.76|273.36|0
1651217740000|2022-04-29 07:35:40|275.66|273.26|275.38|272.98|275.66|273.26|275.19|272.79|0
1651217750000|2022-04-29 07:35:50|275.57|273.17|275.57|273.17|275.66|273.26|275.57|273.17|0
1651217760000|2022-04-29 07:36:00|275.38|272.98|274.81|272.41|275.38|272.98|274.81|272.41|0
1651217770000|2022-04-29 07:36:10|275|272.6|275.19|272.79|275.19|272.79|274.9|272.5|0
1651217780000|2022-04-29 07:36:20|275.47|273.07|275.66|273.26|275.66|273.26|275.47|273.07|0
1651217790000|2022-04-29 07:36:30|275.57|273.17|275.09|272.69|275.57|273.17|275.09|272.69|0
1651217800000|2022-04-29 07:36:40|275.28|272.88|275.38|272.98|275.38|272.98|275.28|272.88|0
1651217810000|2022-04-29 07:36:50|274.81|272.41|274.72|272.32|274.81|272.41|274.53|272.13|0
1651217820000|2022-04-29 07:37:00|274.81|272.41|273.58|271.18|274.9|272.5|273.58|271.18|0
1651217830000|2022-04-29 07:37:10|273.77|271.37|274.06|271.66|274.06|271.66|273.77|271.37|0
1651217840000|2022-04-29 07:37:20|273.77|271.37|273.77|271.37|274.15|271.75|273.77|271.37|0
1651217850000|2022-04-29 07:37:30|273.87|271.47|273.96|271.56|273.96|271.56|273.77|271.37|0
1651217860000|2022-04-29 07:37:40|273.77|271.37|273.58|271.18|273.96|271.56|273.58|271.18|0
1651217870000|2022-04-29 07:37:50|273.2|270.8|273.2|270.8|273.2|270.8|272.83|270.43|0
1651217880000|2022-04-29 07:38:00|273.02|270.62|273.02|270.62|273.2|270.8|272.83|270.43|0
1651217890000|2022-04-29 07:38:10|272.93|270.53|273.02|270.62|273.02|270.62|272.93|270.53|0
1651217900000|2022-04-29 07:38:20|272.93|270.53|273.58|271.18|273.58|271.18|272.93|270.53|0
1651217910000|2022-04-29 07:38:30|273.68|271.28|273.68|271.28|273.77|271.37|273.68|271.28|0
1651217920000|2022-04-29 07:38:40|273.77|271.37|274.15|271.75|274.15|271.75|273.77|271.37|0
1651217930000|2022-04-29 07:38:50|273.96|271.56|274.15|271.75|274.15|271.75|273.96|271.56|0
1651217940000|2022-04-29 07:39:00|273.96|271.56|274.34|271.94|274.43|272.03|273.96|271.56|0
1651217950000|2022-04-29 07:39:10|274.43|272.03|274.15|271.75|274.71|272.31|274.15|271.75|0
1651217960000|2022-04-29 07:39:20|274.25|271.85|273.77|271.37|274.25|271.85|273.77|271.37|0
1651217970000|2022-04-29 07:39:30|273.58|271.18|273.02|270.62|273.58|271.18|273.02|270.62|0
1651217980000|2022-04-29 07:39:40|273.01|270.61|273.96|271.56|273.96|271.56|273.01|270.61|0
1651217990000|2022-04-29 07:39:50|274.15|271.75|274.15|271.75|274.24|271.84|274.15|271.75|0
1651218000000|2022-04-29 07:40:00|273.96|271.56|273.39|270.99|273.96|271.56|273.39|270.99|0
1651218010000|2022-04-29 07:40:10|273.87|271.47|273.58|271.18|273.87|271.47|273.58|271.18|0
1651218020000|2022-04-29 07:40:20|273.39|270.99|274.34|271.94|274.34|271.94|273.39|270.99|0
1651218030000|2022-04-29 07:40:30|274.24|271.84|274.81|272.41|274.81|272.41|274.24|271.84|0
1651218040000|2022-04-29 07:40:40|275.28|272.88|275.66|273.26|275.85|273.45|275.28|272.88|0
1651218050000|2022-04-29 07:40:50|276.4|274|276.4|274|276.59|274.19|276.4|274|0
1651218060000|2022-04-29 07:41:00|275.23|272.83|275.04|272.64|275.51|273.11|275.04|272.64|0
1651218070000|2022-04-29 07:41:10|275.23|272.83|275.79|273.39|275.79|273.39|275.14|272.74|0
1651218080000|2022-04-29 07:41:20|276.08|273.68|276.36|273.96|276.36|273.96|276.08|273.68|0
1651218090000|2022-04-29 07:41:30|276.55|274.15|276.55|274.15|276.55|274.15|276.46|274.06|0
1651218100000|2022-04-29 07:41:40|276.36|273.96|276.17|273.77|276.36|273.96|275.42|273.02|0
1651218110000|2022-04-29 07:41:50|276.36|273.96|276.17|273.77|276.36|273.96|276.17|273.77|0
1651218120000|2022-04-29 07:42:00|275.41|273.01|274.28|271.88|275.41|273.01|274.28|271.88|0
1651218130000|2022-04-29 07:42:10|274.38|271.98|273.52|271.12|274.38|271.98|273.52|271.12|0
1651218140000|2022-04-29 07:42:20|274.85|272.45|274.94|272.54|275.04|272.64|274.85|272.45|0
1651218150000|2022-04-29 07:42:30|275.04|272.64|275.41|273.01|275.41|273.01|275.04|272.64|0
1651218160000|2022-04-29 07:42:40|274.94|272.54|275.51|273.11|275.51|273.11|274.85|272.45|0
1651218170000|2022-04-29 07:42:50|275.32|272.92|274.94|272.54|275.32|272.92|274.94|272.54|0
1651218180000|2022-04-29 07:43:00|274.85|272.45|275.22|272.82|275.41|273.01|274.85|272.45|0
1651218190000|2022-04-29 07:43:10|275.41|273.01|275.6|273.2|275.6|273.2|275.41|273.01|0
1651218200000|2022-04-29 07:43:20|275.51|273.11|275.98|273.58|275.98|273.58|275.41|273.01|0
1651218210000|2022-04-29 07:43:30|276.08|273.68|276.55|274.15|276.55|274.15|276.08|273.68|0
1651218220000|2022-04-29 07:43:40|276.36|273.96|275.6|273.2|276.36|273.96|275.6|273.2|0
1651218230000|2022-04-29 07:43:50|275.13|272.73|275.51|273.11|275.51|273.11|275.03|272.63|0
1651218240000|2022-04-29 07:44:00|275.6|273.2|274.75|272.35|275.6|273.2|274.75|272.35|0
1651218250000|2022-04-29 07:44:10|274.66|272.26|274.09|271.69|274.66|272.26|274.09|271.69|0
1651218260000|2022-04-29 07:44:20|274.28|271.88|274.75|272.35|274.75|272.35|274.28|271.88|0
1651218270000|2022-04-29 07:44:30|275.03|272.63|274.66|272.26|275.03|272.63|274.66|272.26|0
1651218280000|2022-04-29 07:44:40|274.75|272.35|274.66|272.26|274.75|272.35|274.28|271.88|0
1651218290000|2022-04-29 07:44:50|274.56|272.16|274.75|272.35|274.75|272.35|274.56|272.16|0
1651218300000|2022-04-29 07:45:00|274.84|272.44|274.47|272.07|275.03|272.63|274.47|272.07|0
1651218310000|2022-04-29 07:45:10|274.75|272.35|274.84|272.44|275.22|272.82|274.75|272.35|0
1651218320000|2022-04-29 07:45:20|275.03|272.63|274.84|272.44|275.03|272.63|274.84|272.44|0
1651218330000|2022-04-29 07:45:30|275.22|272.82|275.41|273.01|275.41|273.01|275.22|272.82|0
1651218340000|2022-04-29 07:45:40|275.6|273.2|275.32|272.92|275.6|273.2|275.32|272.92|0
1651218350000|2022-04-29 07:45:50|275.03|272.63|275.13|272.73|275.13|272.73|275.03|272.63|0
1651218360000|2022-04-29 07:46:00|275.32|272.92|275.79|273.39|275.79|273.39|275.32|272.92|0
1651218370000|2022-04-29 07:46:10|276.17|273.77|275.89|273.49|276.36|273.96|275.89|273.49|0
1651218380000|2022-04-29 07:46:20|275.79|273.39|275.79|273.39|275.79|273.39|275.79|273.39|0
1651218390000|2022-04-29 07:46:30|276.36|273.96|275.6|273.2|276.36|273.96|275.6|273.2|0
1651218400000|2022-04-29 07:46:40|275.79|273.39|275.7|273.3|275.79|273.39|275.51|273.11|0
1651218410000|2022-04-29 07:46:50|275.6|273.2|275.6|273.2|275.6|273.2|275.6|273.2|0
1651218420000|2022-04-29 07:47:00|275.79|273.39|275.6|273.2|275.79|273.39|275.6|273.2|0
1651218430000|2022-04-29 07:47:10|275.79|273.39|275.03|272.63|275.79|273.39|275.03|272.63|0
1651218440000|2022-04-29 07:47:20|275.32|272.92|275.22|272.82|275.32|272.92|275.13|272.73|0
1651218450000|2022-04-29 07:47:30|275.51|273.11|275.6|273.2|275.6|273.2|275.41|273.01|0
1651218460000|2022-04-29 07:47:40|275.79|273.39|275.79|273.39|275.89|273.49|275.79|273.39|0
1651218470000|2022-04-29 07:47:50|275.6|273.2|274.84|272.44|275.6|273.2|274.84|272.44|0
1651218480000|2022-04-29 07:48:00|274.09|271.69|273.62|271.22|274.09|271.69|273.52|271.12|0
1651218490000|2022-04-29 07:48:10|273.71|271.31|273.52|271.12|273.71|271.31|273.52|271.12|0
1651218500000|2022-04-29 07:48:20|272.58|270.18|272.76|270.36|272.76|270.36|272.58|270.18|0
1651218510000|2022-04-29 07:48:30|272.67|270.27|273.71|271.31|273.71|271.31|272.58|270.18|0
1651218520000|2022-04-29 07:48:40|274.09|271.69|274.37|271.97|274.65|272.25|274.09|271.69|0
1651218530000|2022-04-29 07:48:50|274.46|272.06|274.84|272.44|274.84|272.44|274.27|271.87|0
1651218540000|2022-04-29 07:49:00|274.75|272.35|274.65|272.25|274.75|272.35|274.46|272.06|0
1651218550000|2022-04-29 07:49:10|274.84|272.44|274.65|272.25|274.84|272.44|274.46|272.06|0
1651218560000|2022-04-29 07:49:20|274.46|272.06|274.46|272.06|274.65|272.25|274.27|271.87|0
1651218570000|2022-04-29 07:49:30|274.27|271.87|273.9|271.5|274.27|271.87|273.9|271.5|0
1651218580000|2022-04-29 07:49:40|273.99|271.59|273.71|271.31|273.99|271.59|273.71|271.31|0
1651218590000|2022-04-29 07:49:50|273.52|271.12|273.24|270.84|273.52|271.12|273.24|270.84|0
1651218600000|2022-04-29 07:50:00|273.14|270.74|272.48|270.08|273.14|270.74|272.3|269.9|0
1651218610000|2022-04-29 07:50:10|272.11|269.71|271.82|269.42|272.11|269.71|271.63|269.23|0
1651218620000|2022-04-29 07:50:20|271.92|269.52|271.26|268.86|272.11|269.71|271.26|268.86|0
1651218630000|2022-04-29 07:50:30|271.07|268.67|270.88|268.48|271.07|268.67|270.88|268.48|0
1651218640000|2022-04-29 07:50:40|271.07|268.67|272.2|269.8|272.2|269.8|271.07|268.67|0
1651218650000|2022-04-29 07:50:50|272.67|270.27|273.52|271.12|273.52|271.12|272.57|270.17|0
1651218660000|2022-04-29 07:51:00|273.71|271.31|273.71|271.31|273.89|271.49|273.71|271.31|0
1651218670000|2022-04-29 07:51:10|273.52|271.12|273.71|271.31|273.71|271.31|273.43|271.03|0
1651218680000|2022-04-29 07:51:20|274.08|271.68|273.89|271.49|274.08|271.68|273.89|271.49|0
1651218700000|2022-04-29 07:51:40|274.65|272.25|274.65|272.25|275.03|272.63|274.65|272.25|0
1651218710000|2022-04-29 07:51:50|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1651218720000|2022-04-29 07:52:00|274.75|272.35|275.22|272.82|275.22|272.82|274.75|272.35|0
1651218730000|2022-04-29 07:52:10|275.6|273.2|275.79|273.39|275.79|273.39|275.6|273.2|0
1651218740000|2022-04-29 07:52:20|275.6|273.2|274.94|272.54|275.6|273.2|274.94|272.54|0
1651218750000|2022-04-29 07:52:30|274.84|272.44|275.51|273.11|275.51|273.11|274.84|272.44|0
1651218760000|2022-04-29 07:52:40|275.03|272.63|274.75|272.35|275.22|272.82|274.75|272.35|0
1651218770000|2022-04-29 07:52:50|275.03|272.63|275.6|273.2|275.6|273.2|275.03|272.63|0
1651218780000|2022-04-29 07:53:00|275.7|273.3|276.26|273.86|276.26|273.86|275.7|273.3|0
1651218790000|2022-04-29 07:53:10|275.98|273.58|275.6|273.2|275.98|273.58|275.6|273.2|0
1651218800000|2022-04-29 07:53:20|275.79|273.39|275.88|273.48|275.88|273.48|275.6|273.2|0
1651218810000|2022-04-29 07:53:30|275.7|273.3|275.79|273.39|275.88|273.48|275.6|273.2|0
1651218820000|2022-04-29 07:53:40|275.41|273.01|275.22|272.82|275.41|273.01|275.22|272.82|0
1651218830000|2022-04-29 07:53:50|275.03|272.63|274.27|271.87|275.03|272.63|274.27|271.87|0
1651218840000|2022-04-29 07:54:00|273.89|271.49|274.27|271.87|274.46|272.06|273.89|271.49|0
1651218850000|2022-04-29 07:54:10|273.89|271.49|273.61|271.21|273.89|271.49|273.24|270.84|0
1651218860000|2022-04-29 07:54:20|273.51|271.11|273.33|270.93|273.51|271.11|273.33|270.93|0
1651218870000|2022-04-29 07:54:30|273.14|270.74|273.24|270.84|273.24|270.84|273.14|270.74|0
1651218880000|2022-04-29 07:54:40|273.42|271.02|273.51|271.11|273.51|271.11|273.42|271.02|0
1651218890000|2022-04-29 07:54:50|273.7|271.3|273.7|271.3|273.7|271.3|273.61|271.21|0
1651218900000|2022-04-29 07:55:00|273.8|271.4|273.61|271.21|273.8|271.4|273.61|271.21|0
1651218910000|2022-04-29 07:55:10|273.7|271.3|273.33|270.93|273.7|271.3|273.33|270.93|0
1651218920000|2022-04-29 07:55:20|273.61|271.21|273.7|271.3|273.7|271.3|273.61|271.21|0
1651218930000|2022-04-29 07:55:30|273.89|271.49|273.89|271.49|273.89|271.49|273.51|271.11|0
1651218940000|2022-04-29 07:55:40|273.99|271.59|273.7|271.3|273.99|271.59|273.7|271.3|0
1651218950000|2022-04-29 07:55:50|273.61|271.21|273.32|270.92|273.61|271.21|273.32|270.92|0
1651218960000|2022-04-29 07:56:00|273.23|270.83|273.32|270.92|273.32|270.92|273.23|270.83|0
1651218970000|2022-04-29 07:56:10|273.42|271.02|273.7|271.3|273.7|271.3|273.42|271.02|0
1651218980000|2022-04-29 07:56:20|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1651218990000|2022-04-29 07:56:30|274.27|271.87|274.56|272.16|274.56|272.16|274.27|271.87|0
1651219000000|2022-04-29 07:56:40|274.37|271.97|274.75|272.35|274.75|272.35|274.37|271.97|0
1651219010000|2022-04-29 07:56:50|274.65|272.25|274.84|272.44|274.84|272.44|274.65|272.25|0
1651219020000|2022-04-29 07:57:00|274.75|272.35|275.5|273.1|275.5|273.1|274.75|272.35|0
1651219030000|2022-04-29 07:57:10|275.97|273.57|275.97|273.57|276.16|273.76|275.97|273.57|0
1651219040000|2022-04-29 07:57:20|275.78|273.38|275.78|273.38|275.78|273.38|275.69|273.29|0
1651219050000|2022-04-29 07:57:30|275.88|273.48|275.88|273.48|275.88|273.48|275.78|273.38|0
1651219060000|2022-04-29 07:57:40|276.26|273.86|276.54|274.14|276.54|274.14|276.26|273.86|0
1651219070000|2022-04-29 07:57:50|276.64|274.24|276.54|274.14|276.64|274.24|276.54|274.14|0
1651219080000|2022-04-29 07:58:00|276.35|273.95|275.31|272.91|276.45|274.05|275.31|272.91|0
1651219090000|2022-04-29 07:58:10|275.88|273.48|276.07|273.67|276.35|273.95|275.88|273.48|0
1651219100000|2022-04-29 07:58:20|276.16|273.76|275.69|273.29|276.16|273.76|275.69|273.29|0
1651219110000|2022-04-29 07:58:30|276.16|273.76|276.16|273.76|276.16|273.76|275.78|273.38|0
1651219120000|2022-04-29 07:58:40|276.07|273.67|276.35|273.95|276.35|273.95|275.97|273.57|0
1651219130000|2022-04-29 07:58:50|276.16|273.76|276.35|273.95|276.35|273.95|276.16|273.76|0
1651219140000|2022-04-29 07:59:00|276.16|273.76|275.97|273.57|276.26|273.86|275.97|273.57|0
1651219150000|2022-04-29 07:59:10|276.07|273.67|276.26|273.86|276.26|273.86|276.07|273.67|0
1651219160000|2022-04-29 07:59:20|276.16|273.76|275.88|273.48|276.16|273.76|275.88|273.48|0
1651219170000|2022-04-29 07:59:30|275.59|273.19|275.4|273|275.59|273.19|275.4|273|0
1651219180000|2022-04-29 07:59:40|275.59|273.19|275.59|273.19|275.59|273.19|275.31|272.91|0
1651219190000|2022-04-29 07:59:50|275.69|273.29|275.59|273.19|275.69|273.29|275.5|273.1|0
1651219200000|2022-04-29 08:00:00|275.21|272.81|274.65|272.25|275.97|273.57|274.65|272.25|0
1651219210000|2022-04-29 08:00:10|275.4|273|275.02|272.62|275.4|273|275.02|272.62|0
1651219220000|2022-04-29 08:00:20|274.83|272.43|275.5|273.1|275.5|273.1|274.83|272.43|0
1651219230000|2022-04-29 08:00:30|275.4|273|275.59|273.19|275.97|273.57|275.4|273|0
1651219240000|2022-04-29 08:00:40|275.97|273.57|276.07|273.67|276.16|273.76|275.97|273.57|0
1651219250000|2022-04-29 08:00:50|275.88|273.48|276.35|273.95|276.35|273.95|275.88|273.48|0
1651219260000|2022-04-29 08:01:00|276.54|274.14|276.26|273.86|276.73|274.33|276.26|273.86|0
1651219270000|2022-04-29 08:01:10|275.78|273.38|275.59|273.19|275.88|273.48|275.4|273|0
1651219280000|2022-04-29 08:01:20|275.4|273|274.46|272.06|275.4|273|274.46|272.06|0
1651219290000|2022-04-29 08:01:30|274.64|272.24|275.21|272.81|275.21|272.81|274.64|272.24|0
1651219300000|2022-04-29 08:01:40|275.4|273|275.59|273.19|275.59|273.19|275.4|273|0
1651219310000|2022-04-29 08:01:50|275.21|272.81|276.16|273.76|276.16|273.76|275.21|272.81|0
1651219320000|2022-04-29 08:02:00|275.59|273.19|276.16|273.76|276.45|274.05|275.59|273.19|0
1651219330000|2022-04-29 08:02:10|276.54|274.14|275.59|273.19|276.54|274.14|275.59|273.19|0
1651219340000|2022-04-29 08:02:20|275.78|273.38|275.4|273|275.78|273.38|275.4|273|0
1651219350000|2022-04-29 08:02:30|275.5|273.1|275.59|273.19|275.59|273.19|275.4|273|0
1651219360000|2022-04-29 08:02:40|275.4|273|275.4|273|275.4|273|275.4|273|0
1651219370000|2022-04-29 08:02:50|275.21|272.81|273.51|271.11|275.21|272.81|273.51|271.11|0
1651219380000|2022-04-29 08:03:00|273.7|271.3|273.7|271.3|273.7|271.3|272.94|270.54|0
1651219390000|2022-04-29 08:03:10|274.17|271.77|274.26|271.86|274.26|271.86|273.89|271.49|0
1651219400000|2022-04-29 08:03:20|274.36|271.96|274.26|271.86|274.45|272.05|274.26|271.86|0
1651219410000|2022-04-29 08:03:30|274.36|271.96|274.64|272.24|274.64|272.24|274.36|271.96|0
1651219420000|2022-04-29 08:03:40|275.02|272.62|274.83|272.43|275.02|272.62|274.83|272.43|0
1651219430000|2022-04-29 08:03:50|274.64|272.24|274.45|272.05|274.64|272.24|274.45|272.05|0
1651219440000|2022-04-29 08:04:00|274.74|272.34|274.36|271.96|274.83|272.43|274.26|271.86|0
1651219450000|2022-04-29 08:04:10|274.26|271.86|273.51|271.11|274.45|272.05|273.51|271.11|0
1651219460000|2022-04-29 08:04:20|273.32|270.92|273.61|271.21|273.61|271.21|273.13|270.73|0
1651219470000|2022-04-29 08:04:30|273.89|271.49|274.26|271.86|274.26|271.86|273.89|271.49|0
1651219480000|2022-04-29 08:04:40|274.36|271.96|274.26|271.86|274.45|272.05|274.26|271.86|0
1651219490000|2022-04-29 08:04:50|274.36|271.96|273.51|271.11|274.36|271.96|273.51|271.11|0
1651219500000|2022-04-29 08:05:00|273.32|270.92|272|269.6|273.32|270.92|272|269.6|0
1651219510000|2022-04-29 08:05:10|272.1|269.7|272.94|270.54|272.94|270.54|272.1|269.7|0
1651219520000|2022-04-29 08:05:20|273.04|270.64|272.47|270.07|273.04|270.64|272.47|270.07|0
1651219530000|2022-04-29 08:05:30|273.32|270.92|273.13|270.73|273.32|270.92|273.13|270.73|0
1651219540000|2022-04-29 08:05:40|272.94|270.54|273.32|270.92|273.32|270.92|272.85|270.45|0
1651219550000|2022-04-29 08:05:50|273.51|271.11|273.7|271.3|273.7|271.3|273.13|270.73|0
1651219560000|2022-04-29 08:06:00|273.61|271.21|273.32|270.92|273.61|271.21|273.32|270.92|0
1651219570000|2022-04-29 08:06:10|273.51|271.11|274.07|271.67|274.07|271.67|273.51|271.11|0
1651219580000|2022-04-29 08:06:20|274.26|271.86|274.45|272.05|274.45|272.05|274.26|271.86|0
1651219590000|2022-04-29 08:06:30|274.64|272.24|274.64|272.24|274.74|272.34|274.64|272.24|0
1651219600000|2022-04-29 08:06:40|274.55|272.15|275.4|273|275.4|273|274.55|272.15|0
1651219610000|2022-04-29 08:06:50|275.78|273.38|275.59|273.19|275.78|273.38|275.59|273.19|0
1651219620000|2022-04-29 08:07:00|275.69|273.29|276.16|273.76|276.16|273.76|275.69|273.29|0
1651219630000|2022-04-29 08:07:10|275.59|273.19|275.59|273.19|275.78|273.38|275.59|273.19|0
1651219640000|2022-04-29 08:07:20|275.78|273.38|275.59|273.19|275.78|273.38|275.4|273|0
1651219650000|2022-04-29 08:07:30|275.4|273|274.83|272.43|275.4|273|274.83|272.43|0
1651219660000|2022-04-29 08:07:40|274.64|272.24|274.64|272.24|274.83|272.43|274.64|272.24|0
1651219670000|2022-04-29 08:07:50|274.83|272.43|274.45|272.05|275.21|272.81|274.45|272.05|0
1651219680000|2022-04-29 08:08:00|274.55|272.15|275.02|272.62|275.02|272.62|274.45|272.05|0
1651219690000|2022-04-29 08:08:10|275.12|272.72|275.4|273|275.4|273|274.83|272.43|0
1651219700000|2022-04-29 08:08:20|275.31|272.91|275.21|272.81|275.4|273|275.21|272.81|0
1651219710000|2022-04-29 08:08:30|275.02|272.62|275.02|272.62|275.02|272.62|275.02|272.62|0
1651219720000|2022-04-29 08:08:40|274.93|272.53|274.26|271.86|275.02|272.62|274.26|271.86|0
1651219730000|2022-04-29 08:08:50|274.83|272.43|274.45|272.05|274.83|272.43|274.45|272.05|0
1651219740000|2022-04-29 08:09:00|275.02|272.62|275.02|272.62|275.02|272.62|274.93|272.53|0
1651219750000|2022-04-29 08:09:10|275.4|273|274.83|272.43|275.4|273|274.83|272.43|0
1651219760000|2022-04-29 08:09:20|274.74|272.34|274.45|272.05|274.74|272.34|274.26|271.86|0
1651219770000|2022-04-29 08:09:30|274.26|271.86|274.45|272.05|274.45|272.05|274.26|271.86|0
1651219780000|2022-04-29 08:09:40|274.36|271.96|274.26|271.86|274.45|272.05|274.26|271.86|0
1651219790000|2022-04-29 08:09:50|274.36|271.96|274.45|272.05|274.45|272.05|274.26|271.86|0
1651219800000|2022-04-29 08:10:00|274.26|271.86|274.36|271.96|274.45|272.05|274.07|271.67|0
1651219810000|2022-04-29 08:10:10|274.55|272.15|274.64|272.24|274.64|272.24|274.45|272.05|0
1651219820000|2022-04-29 08:10:20|274.55|272.15|274.26|271.86|274.55|272.15|274.26|271.86|0
1651219830000|2022-04-29 08:10:30|274.07|271.67|274.64|272.24|274.64|272.24|274.07|271.67|0
1651219840000|2022-04-29 08:10:40|274.07|271.67|273.79|271.39|274.07|271.67|273.69|271.29|0
1651219850000|2022-04-29 08:10:50|273.88|271.48|274.45|272.05|274.45|272.05|273.31|270.91|0
1651219860000|2022-04-29 08:11:00|274.64|272.24|274.36|271.96|274.64|272.24|274.36|271.96|0
1651219870000|2022-04-29 08:11:10|273.88|271.48|273.88|271.48|273.88|271.48|273.69|271.29|0
1651219880000|2022-04-29 08:11:20|273.69|271.29|273.69|271.29|273.88|271.48|273.69|271.29|0
1651219890000|2022-04-29 08:11:30|273.79|271.39|273.69|271.29|273.79|271.39|273.69|271.29|0
1651219900000|2022-04-29 08:11:40|273.88|271.48|273.88|271.48|273.88|271.48|273.88|271.48|0
1651219910000|2022-04-29 08:11:50|273.69|271.29|273.31|270.91|273.69|271.29|273.31|270.91|0
1651219920000|2022-04-29 08:12:00|273.41|271.01|273.5|271.1|273.6|271.2|273.41|271.01|0
1651219930000|2022-04-29 08:12:10|273.6|271.2|273.22|270.82|273.6|271.2|273.22|270.82|0
1651219940000|2022-04-29 08:12:20|273.12|270.72|273.5|271.1|273.5|271.1|273.12|270.72|0
1651219950000|2022-04-29 08:12:30|273.6|271.2|273.5|271.1|273.6|271.2|273.5|271.1|0
1651219960000|2022-04-29 08:12:40|273.31|270.91|273.31|270.91|273.31|270.91|273.31|270.91|0
1651219970000|2022-04-29 08:12:50|273.12|270.72|273.41|271.01|273.41|271.01|273.12|270.72|0
1651219980000|2022-04-29 08:13:00|273.69|271.29|273.69|271.29|273.69|271.29|273.31|270.91|0
1651219990000|2022-04-29 08:13:10|273.5|271.1|273.31|270.91|273.5|271.1|273.31|270.91|0
1651220000000|2022-04-29 08:13:20|273.12|270.72|273.12|270.72|273.12|270.72|273.12|270.72|0
1651220010000|2022-04-29 08:13:30|272.94|270.54|273.31|270.91|273.31|270.91|272.94|270.54|0
1651220020000|2022-04-29 08:13:40|273.41|271.01|273.5|271.1|273.5|271.1|273.31|270.91|0
1651220040000|2022-04-29 08:14:00|273.69|271.29|273.69|271.29|273.88|271.48|273.69|271.29|0
1651220050000|2022-04-29 08:14:10|273.31|270.91|273.31|270.91|273.31|270.91|273.31|270.91|0
1651220060000|2022-04-29 08:14:20|273.12|270.72|273.69|271.29|273.69|271.29|273.12|270.72|0
1651220070000|2022-04-29 08:14:30|273.5|271.1|273.69|271.29|273.69|271.29|273.31|270.91|0
1651220080000|2022-04-29 08:14:40|273.88|271.48|273.69|271.29|273.88|271.48|273.69|271.29|0
1651220090000|2022-04-29 08:14:50|273.88|271.48|273.79|271.39|273.88|271.48|273.69|271.29|0
1651220100000|2022-04-29 08:15:00|273.69|271.29|273.79|271.39|273.88|271.48|273.69|271.29|0
1651220110000|2022-04-29 08:15:10|273.69|271.29|273.5|271.1|273.69|271.29|273.5|271.1|0
1651220120000|2022-04-29 08:15:20|273.31|270.91|273.31|270.91|273.31|270.91|273.31|270.91|0
1651220130000|2022-04-29 08:15:30|273.12|270.72|273.41|271.01|273.41|271.01|273.12|270.72|0
1651220140000|2022-04-29 08:15:40|273.69|271.29|272.93|270.53|273.69|271.29|272.93|270.53|0
1651220150000|2022-04-29 08:15:50|272.75|270.35|272.18|269.78|272.75|270.35|272.18|269.78|0
1651220160000|2022-04-29 08:16:00|272.37|269.97|272.47|270.07|272.56|270.16|272.37|269.97|0
1651220170000|2022-04-29 08:16:10|272.56|270.16|272.93|270.53|272.93|270.53|272.56|270.16|0
1651220180000|2022-04-29 08:16:20|273.03|270.63|273.03|270.63|273.03|270.63|272.74|270.34|0
1651220190000|2022-04-29 08:16:30|272.93|270.53|273.41|271.01|273.41|271.01|272.93|270.53|0
1651220200000|2022-04-29 08:16:40|273.31|270.91|272.93|270.53|273.31|270.91|272.93|270.53|0
1651220210000|2022-04-29 08:16:50|273.12|270.72|273.5|271.1|273.5|271.1|273.12|270.72|0
1651220220000|2022-04-29 08:17:00|272.74|270.34|273.03|270.63|273.03|270.63|272.74|270.34|0
1651220230000|2022-04-29 08:17:10|272.93|270.53|273.12|270.72|273.12|270.72|272.93|270.53|0
1651220240000|2022-04-29 08:17:20|272.93|270.53|273.5|271.1|273.5|271.1|272.93|270.53|0
1651220250000|2022-04-29 08:17:30|273.6|271.2|273.69|271.29|273.69|271.29|273.31|270.91|0
1651220260000|2022-04-29 08:17:40|273.6|271.2|273.31|270.91|273.88|271.48|273.31|270.91|0
1651220270000|2022-04-29 08:17:50|273.5|271.1|273.5|271.1|273.5|271.1|273.31|270.91|0
1651220280000|2022-04-29 08:18:00|273.69|271.29|273.31|270.91|273.69|271.29|273.31|270.91|0
1651220290000|2022-04-29 08:18:10|273.69|271.29|273.5|271.1|273.79|271.39|273.5|271.1|0
1651220300000|2022-04-29 08:18:20|273.31|270.91|273.12|270.72|273.31|270.91|273.12|270.72|0
1651220310000|2022-04-29 08:18:30|272.93|270.53|272.74|270.34|272.93|270.53|272.65|270.25|0
1651220320000|2022-04-29 08:18:40|272.93|270.53|273.31|270.91|273.31|270.91|272.93|270.53|0
1651220330000|2022-04-29 08:18:50|273.41|271.01|273.88|271.48|273.88|271.48|273.41|271.01|0
1651220340000|2022-04-29 08:19:00|273.69|271.29|273.88|271.48|273.88|271.48|273.69|271.29|0
1651220350000|2022-04-29 08:19:10|273.69|271.29|273.69|271.29|273.69|271.29|273.69|271.29|0
1651220360000|2022-04-29 08:19:20|273.88|271.48|274.06|271.66|274.06|271.66|273.88|271.48|0
1651220380000|2022-04-29 08:19:40|274.25|271.85|274.25|271.85|274.25|271.85|274.25|271.85|0
1651220390000|2022-04-29 08:19:50|274.06|271.66|274.44|272.04|274.44|272.04|274.06|271.66|0
1651220400000|2022-04-29 08:20:00|274.63|272.23|274.44|272.04|274.63|272.23|274.44|272.04|0
1651220420000|2022-04-29 08:20:20|274.63|272.23|274.73|272.33|274.73|272.33|274.63|272.23|0
1651220430000|2022-04-29 08:20:30|275.11|272.71|274.82|272.42|275.2|272.8|274.82|272.42|0
1651220440000|2022-04-29 08:20:40|274.63|272.23|275.01|272.61|275.01|272.61|274.63|272.23|0
1651220450000|2022-04-29 08:20:50|275.2|272.8|275.39|272.99|275.39|272.99|275.2|272.8|0
1651220460000|2022-04-29 08:21:00|275.2|272.8|275.3|272.9|275.39|272.99|275.11|272.71|0
1651220470000|2022-04-29 08:21:10|275.39|272.99|275.11|272.71|275.39|272.99|275.11|272.71|0
1651220480000|2022-04-29 08:21:20|275.2|272.8|275.2|272.8|275.2|272.8|274.92|272.52|0
1651220490000|2022-04-29 08:21:30|275.11|272.71|275.11|272.71|275.2|272.8|275.01|272.61|0
1651220500000|2022-04-29 08:21:40|275.2|272.8|275.01|272.61|275.2|272.8|275.01|272.61|0
1651220510000|2022-04-29 08:21:50|275.2|272.8|275.58|273.18|275.58|273.18|275.2|272.8|0
1651220520000|2022-04-29 08:22:00|275.68|273.28|276.15|273.75|276.15|273.75|275.68|273.28|0
1651220530000|2022-04-29 08:22:10|275.96|273.56|276.24|273.84|276.34|273.94|275.96|273.56|0
1651220540000|2022-04-29 08:22:20|275.96|273.56|276.15|273.75|276.15|273.75|275.96|273.56|0
1651220550000|2022-04-29 08:22:30|275.77|273.37|276.34|273.94|276.34|273.94|275.77|273.37|0
1651220560000|2022-04-29 08:22:40|276.81|274.41|276.72|274.32|276.81|274.41|276.72|274.32|0
1651220570000|2022-04-29 08:22:50|276.53|274.13|276.72|274.32|276.72|274.32|276.43|274.03|0
1651220580000|2022-04-29 08:23:00|276.81|274.41|276.91|274.51|276.91|274.51|276.81|274.41|0
1651220590000|2022-04-29 08:23:10|276.72|274.32|276.43|274.03|276.72|274.32|276.34|273.94|0
1651220600000|2022-04-29 08:23:20|275.77|273.37|275.68|273.28|275.77|273.37|275.58|273.18|0
1651220610000|2022-04-29 08:23:30|275.39|272.99|275.86|273.46|275.86|273.46|275.39|272.99|0
1651220620000|2022-04-29 08:23:40|276.34|273.94|276.34|273.94|276.34|273.94|276.24|273.84|0
1651220630000|2022-04-29 08:23:50|276.52|274.12|276.52|274.12|276.52|274.12|276.33|273.93|0
1651220640000|2022-04-29 08:24:00|276.33|273.93|276.52|274.12|276.52|274.12|276.33|273.93|0
1651220650000|2022-04-29 08:24:10|276.71|274.31|276.52|274.12|276.71|274.31|276.52|274.12|0
1651220660000|2022-04-29 08:24:20|276.43|274.03|276.9|274.5|276.9|274.5|276.43|274.03|0
1651220670000|2022-04-29 08:24:30|277.09|274.69|277.09|274.69|277.28|274.88|277.09|274.69|0
1651220680000|2022-04-29 08:24:40|276.9|274.5|277.09|274.69|277.09|274.69|276.9|274.5|0
1651220690000|2022-04-29 08:24:50|276.9|274.5|277.09|274.69|277.09|274.69|276.9|274.5|0
1651220700000|2022-04-29 08:25:00|277|274.6|277.85|275.45|277.85|275.45|277|274.6|0
1651220710000|2022-04-29 08:25:10|278.14|275.74|278.24|275.84|278.62|276.22|278.14|275.74|0
1651220720000|2022-04-29 08:25:20|278.43|276.03|278.81|276.41|278.81|276.41|278.43|276.03|0
1651220740000|2022-04-29 08:25:40|279|276.6|279.57|277.17|279.57|277.17|279|276.6|0
1651220750000|2022-04-29 08:25:50|279.38|276.98|279|276.6|279.38|276.98|279|276.6|0
1651220760000|2022-04-29 08:26:00|278.33|275.93|278.62|276.22|278.62|276.22|278.33|275.93|0
1651220770000|2022-04-29 08:26:10|278.72|276.32|279|276.6|279|276.6|278.72|276.32|0
1651220780000|2022-04-29 08:26:20|278.81|276.41|278.23|275.83|278.81|276.41|278.23|275.83|0
1651220790000|2022-04-29 08:26:30|278.62|276.22|278.43|276.03|278.81|276.41|278.43|276.03|0
1651220800000|2022-04-29 08:26:40|278.81|276.41|278.42|276.02|278.81|276.41|278.42|276.02|0
1651220810000|2022-04-29 08:26:50|278.62|276.22|278.81|276.41|278.81|276.41|278.62|276.22|0
1651220820000|2022-04-29 08:27:00|278.62|276.22|278.81|276.41|278.81|276.41|278.62|276.22|0
1651220830000|2022-04-29 08:27:10|278.62|276.22|278.42|276.02|278.81|276.41|278.42|276.02|0
1651220840000|2022-04-29 08:27:20|277.85|275.45|278.23|275.83|278.33|275.93|277.85|275.45|0
1651220850000|2022-04-29 08:27:30|278.42|276.02|279|276.6|279|276.6|278.42|276.02|0
1651220860000|2022-04-29 08:27:40|278.9|276.5|278.04|275.64|278.9|276.5|278.04|275.64|0
1651220870000|2022-04-29 08:27:50|277.95|275.55|277.95|275.55|278.04|275.64|277.95|275.55|0
1651220880000|2022-04-29 08:28:00|277.47|275.07|276.52|274.12|277.47|275.07|276.52|274.12|0
1651220890000|2022-04-29 08:28:10|276.9|274.5|276.71|274.31|276.9|274.5|276.71|274.31|0
1651220900000|2022-04-29 08:28:20|276.33|273.93|275.57|273.17|276.33|273.93|275.57|273.17|0
1651220910000|2022-04-29 08:28:30|275.76|273.36|276.14|273.74|276.33|273.93|275.76|273.36|0
1651220920000|2022-04-29 08:28:40|276.33|273.93|275.57|273.17|276.33|273.93|275.57|273.17|0
1651220930000|2022-04-29 08:28:50|275.38|272.98|275.19|272.79|275.38|272.98|275.19|272.79|0
1651220940000|2022-04-29 08:29:00|274.81|272.41|274.81|272.41|274.81|272.41|274.44|272.04|0
1651220950000|2022-04-29 08:29:10|274.44|272.04|275.19|272.79|275.19|272.79|274.44|272.04|0
1651220960000|2022-04-29 08:29:20|275|272.6|274.63|272.23|275|272.6|274.63|272.23|0
1651220970000|2022-04-29 08:29:30|274.81|272.41|273.68|271.28|274.81|272.41|273.68|271.28|0
1651220980000|2022-04-29 08:29:40|273.49|271.09|273.87|271.47|273.87|271.47|273.49|271.09|0
1651220990000|2022-04-29 08:29:50|273.68|271.28|272.92|270.52|273.68|271.28|272.92|270.52|0
1651221000000|2022-04-29 08:30:00|273.11|270.71|273.87|271.47|273.87|271.47|273.11|270.71|0
1651221010000|2022-04-29 08:30:10|274.06|271.66|274.25|271.85|274.25|271.85|274.06|271.66|0
1651221020000|2022-04-29 08:30:20|274.06|271.66|274.06|271.66|274.06|271.66|274.06|271.66|0
1651221030000|2022-04-29 08:30:30|273.87|271.47|273.4|271|273.87|271.47|273.3|270.9|0
1651221040000|2022-04-29 08:30:40|273.97|271.57|274.06|271.66|274.16|271.76|273.97|271.57|0
1651221050000|2022-04-29 08:30:50|274.25|271.85|274.25|271.85|274.44|272.04|274.25|271.85|0
1651221060000|2022-04-29 08:31:00|273.97|271.57|274.06|271.66|274.06|271.66|273.87|271.47|0
1651221070000|2022-04-29 08:31:10|273.87|271.47|273.87|271.47|274.06|271.66|273.68|271.28|0
1651221080000|2022-04-29 08:31:20|273.68|271.28|273.68|271.28|273.68|271.28|273.68|271.28|0
1651221090000|2022-04-29 08:31:30|273.49|271.09|273.68|271.28|273.68|271.28|273.49|271.09|0
1651221100000|2022-04-29 08:31:40|273.59|271.19|273.3|270.9|273.59|271.19|273.3|270.9|0
1651221110000|2022-04-29 08:31:50|273.49|271.09|274.25|271.85|274.25|271.85|273.49|271.09|0
1651221120000|2022-04-29 08:32:00|274.43|272.03|274.25|271.85|274.43|272.03|274.25|271.85|0
1651221130000|2022-04-29 08:32:10|274.06|271.66|274.06|271.66|274.06|271.66|274.06|271.66|0
1651221140000|2022-04-29 08:32:20|273.87|271.47|273.21|270.81|273.87|271.47|273.11|270.71|0
1651221150000|2022-04-29 08:32:30|273.4|271|273.68|271.28|273.68|271.28|273.4|271|0
1651221160000|2022-04-29 08:32:40|273.49|271.09|273.3|270.9|273.49|271.09|273.3|270.9|0
1651221170000|2022-04-29 08:32:50|273.49|271.09|273.49|271.09|273.49|271.09|273.49|271.09|0
1651221180000|2022-04-29 08:33:00|273.3|270.9|273.11|270.71|273.3|270.9|273.11|270.71|0
1651221190000|2022-04-29 08:33:10|273.02|270.62|272.92|270.52|273.02|270.62|272.92|270.52|0
1651221200000|2022-04-29 08:33:20|273.11|270.71|274.06|271.66|274.06|271.66|273.11|270.71|0
1651221210000|2022-04-29 08:33:30|274.34|271.94|274.24|271.84|274.34|271.94|274.15|271.75|0
1651221220000|2022-04-29 08:33:40|274.34|271.94|274.24|271.84|274.34|271.94|274.24|271.84|0
1651221230000|2022-04-29 08:33:50|274.43|272.03|275.38|272.98|275.38|272.98|274.43|272.03|0
1651221240000|2022-04-29 08:34:00|275.86|273.46|275.86|273.46|275.86|273.46|275.86|273.46|0
1651221250000|2022-04-29 08:34:10|275.95|273.55|276.43|274.03|276.43|274.03|275.95|273.55|0
1651221260000|2022-04-29 08:34:20|276.33|273.93|276.52|274.12|276.52|274.12|276.33|273.93|0
1651221270000|2022-04-29 08:34:30|276.71|274.31|276.9|274.5|276.9|274.5|276.71|274.31|0
1651221280000|2022-04-29 08:34:40|276.52|274.12|276.9|274.5|276.9|274.5|276.52|274.12|0
1651221290000|2022-04-29 08:34:50|277.09|274.69|277.09|274.69|277.09|274.69|277|274.6|0
1651221300000|2022-04-29 08:35:00|277.38|274.98|277|274.6|277.38|274.98|276.9|274.5|0
1651221310000|2022-04-29 08:35:10|276.9|274.5|276.52|274.12|276.9|274.5|276.52|274.12|0
1651221320000|2022-04-29 08:35:20|276.71|274.31|277.09|274.69|277.09|274.69|276.71|274.31|0
1651221330000|2022-04-29 08:35:30|277.28|274.88|277.57|275.17|277.57|275.17|277.28|274.88|0
1651221340000|2022-04-29 08:35:40|277.66|275.26|277.28|274.88|277.66|275.26|277.28|274.88|0
1651221350000|2022-04-29 08:35:50|277.19|274.79|276.14|273.74|277.19|274.79|276.14|273.74|0
1651221360000|2022-04-29 08:36:00|276.24|273.84|276.52|274.12|276.71|274.31|276.24|273.84|0
1651221370000|2022-04-29 08:36:10|276.9|274.5|277.19|274.79|277.19|274.79|276.9|274.5|0
1651221380000|2022-04-29 08:36:20|277.28|274.88|277.47|275.07|277.47|275.07|277.28|274.88|0
1651221390000|2022-04-29 08:36:30|277.38|274.98|276.99|274.59|277.38|274.98|276.9|274.5|0
1651221400000|2022-04-29 08:36:40|276.9|274.5|278.42|276.02|278.42|276.02|276.9|274.5|0
1651221410000|2022-04-29 08:36:50|278.8|276.4|278.8|276.4|278.8|276.4|278.42|276.02|0
1651221420000|2022-04-29 08:37:00|278.99|276.59|279.37|276.97|279.37|276.97|278.99|276.59|0
1651221430000|2022-04-29 08:37:10|279.94|277.54|279.75|277.35|280.14|277.74|279.75|277.35|0
1651221440000|2022-04-29 08:37:20|279.66|277.26|279.56|277.16|279.75|277.35|279.56|277.16|0
1651221450000|2022-04-29 08:37:30|279.18|276.78|279.56|277.16|279.56|277.16|279.18|276.78|0
1651221460000|2022-04-29 08:37:40|279.75|277.35|280.04|277.64|280.13|277.73|279.75|277.35|0
1651221470000|2022-04-29 08:37:50|279.94|277.54|280.33|277.93|280.33|277.93|279.94|277.54|0
1651221480000|2022-04-29 08:38:00|280.52|278.12|279.94|277.54|280.52|278.12|279.94|277.54|0
1651221490000|2022-04-29 08:38:10|280.04|277.64|279.94|277.54|280.04|277.64|279.75|277.35|0
1651221500000|2022-04-29 08:38:20|280.13|277.73|279.75|277.35|280.13|277.73|279.75|277.35|0
1651221510000|2022-04-29 08:38:30|279.94|277.54|280.13|277.73|280.13|277.73|279.75|277.35|0
1651221520000|2022-04-29 08:38:40|280.04|277.64|280.33|277.93|280.52|278.12|280.04|277.64|0
1651221530000|2022-04-29 08:38:50|280.13|277.73|279.56|277.16|280.13|277.73|279.56|277.16|0
1651221540000|2022-04-29 08:39:00|279.37|276.97|279.56|277.16|279.66|277.26|279.37|276.97|0
1651221550000|2022-04-29 08:39:10|279.37|276.97|278.99|276.59|279.37|276.97|278.8|276.4|0
1651221560000|2022-04-29 08:39:20|278.8|276.4|278.8|276.4|278.9|276.5|278.8|276.4|0
1651221570000|2022-04-29 08:39:30|278.23|275.83|278.61|276.21|278.61|276.21|278.23|275.83|0
1651221580000|2022-04-29 08:39:40|279.37|276.97|279.94|277.54|279.94|277.54|279.37|276.97|0
1651221590000|2022-04-29 08:39:50|280.13|277.73|280.42|278.02|280.42|278.02|280.13|277.73|0
1651221600000|2022-04-29 08:40:00|280.32|277.92|280.32|277.92|280.32|277.92|280.13|277.73|0
1651221610000|2022-04-29 08:40:10|280.52|278.12|279.94|277.54|280.52|278.12|279.75|277.35|0
1651221620000|2022-04-29 08:40:20|279.56|277.16|279.94|277.54|280.13|277.73|279.56|277.16|0
1651221630000|2022-04-29 08:40:30|280.04|277.64|279.94|277.54|280.13|277.73|279.94|277.54|0
1651221640000|2022-04-29 08:40:40|280.13|277.73|279.94|277.54|280.13|277.73|279.94|277.54|0
1651221650000|2022-04-29 08:40:50|280.13|277.73|280.32|277.92|280.32|277.92|280.13|277.73|0
1651221660000|2022-04-29 08:41:00|280.52|278.12|280.32|277.92|280.52|278.12|280.13|277.73|0
1651221670000|2022-04-29 08:41:10|280.13|277.73|280.51|278.11|280.51|278.11|280.13|277.73|0
1651221680000|2022-04-29 08:41:20|280.32|277.92|280.04|277.64|280.32|277.92|279.85|277.45|0
1651221690000|2022-04-29 08:41:30|280.13|277.73|279.94|277.54|280.13|277.73|279.94|277.54|0
1651221700000|2022-04-29 08:41:40|280.04|277.64|279.75|277.35|280.04|277.64|279.75|277.35|0
1651221710000|2022-04-29 08:41:50|279.94|277.54|280.13|277.73|280.32|277.92|279.94|277.54|0
1651221720000|2022-04-29 08:42:00|279.75|277.35|278.99|276.59|279.75|277.35|278.99|276.59|0
1651221730000|2022-04-29 08:42:10|278.51|276.11|278.22|275.82|278.61|276.21|278.22|275.82|0
1651221740000|2022-04-29 08:42:20|278.61|276.21|278.61|276.21|279.37|276.97|278.61|276.21|0
1651221750000|2022-04-29 08:42:30|278.8|276.4|278.8|276.4|278.99|276.59|278.8|276.4|0
1651221760000|2022-04-29 08:42:40|278.6|276.2|278.8|276.4|278.8|276.4|278.6|276.2|0
1651221770000|2022-04-29 08:42:50|278.99|276.59|279.37|276.97|279.37|276.97|278.99|276.59|0
1651221780000|2022-04-29 08:43:00|280.32|277.92|279.56|277.16|280.32|277.92|279.56|277.16|0
1651221790000|2022-04-29 08:43:10|279.75|277.35|279.85|277.45|280.04|277.64|279.75|277.35|0
1651221800000|2022-04-29 08:43:20|279.37|276.97|279.37|276.97|279.66|277.26|279.37|276.97|0
1651221810000|2022-04-29 08:43:30|279.18|276.78|279.28|276.88|279.28|276.88|279.08|276.68|0
1651221820000|2022-04-29 08:43:40|279.47|277.07|279.37|276.97|279.47|277.07|279.37|276.97|0
1651221830000|2022-04-29 08:43:50|279.18|276.78|279.37|276.97|279.37|276.97|279.18|276.78|0
1651221840000|2022-04-29 08:44:00|279.18|276.78|279.75|277.35|279.85|277.45|279.18|276.78|0
1651221850000|2022-04-29 08:44:10|279.56|277.16|279.94|277.54|280.04|277.64|279.56|277.16|0
1651221860000|2022-04-29 08:44:20|280.13|277.73|279.94|277.54|280.13|277.73|279.75|277.35|0
1651221870000|2022-04-29 08:44:30|280.04|277.64|280.51|278.11|280.51|278.11|280.04|277.64|0
1651221880000|2022-04-29 08:44:40|280.7|278.3|280.9|278.5|280.9|278.5|280.7|278.3|0
1651221890000|2022-04-29 08:44:50|281.47|279.07|280.9|278.5|281.47|279.07|280.9|278.5|0
1651221900000|2022-04-29 08:45:00|281.47|279.07|281.09|278.69|281.47|279.07|281.09|278.69|0
1651221910000|2022-04-29 08:45:10|280.89|278.49|280.51|278.11|280.89|278.49|280.42|278.02|0
1651221920000|2022-04-29 08:45:20|279.56|277.16|279.75|277.35|279.94|277.54|279.56|277.16|0
1651221930000|2022-04-29 08:45:30|279.56|277.16|278.6|276.2|279.56|277.16|278.6|276.2|0
1651221940000|2022-04-29 08:45:40|278.79|276.39|278.41|276.01|278.79|276.39|278.41|276.01|0
1651221950000|2022-04-29 08:45:50|278.6|276.2|278.6|276.2|278.6|276.2|278.22|275.82|0
1651221960000|2022-04-29 08:46:00|278.79|276.39|278.51|276.11|278.79|276.39|278.41|276.01|0
1651221970000|2022-04-29 08:46:10|278.22|275.82|278.41|276.01|278.41|276.01|278.22|275.82|0
1651221980000|2022-04-29 08:46:20|278.6|276.2|278.7|276.3|278.98|276.58|278.6|276.2|0
1651221990000|2022-04-29 08:46:30|278.51|276.11|278.22|275.82|278.51|276.11|278.03|275.63|0
1651222000000|2022-04-29 08:46:40|278.41|276.01|278.51|276.11|278.51|276.11|278.41|276.01|0
1651222010000|2022-04-29 08:46:50|278.41|276.01|277.46|275.06|278.41|276.01|277.46|275.06|0
1651222020000|2022-04-29 08:47:00|277.37|274.97|277.08|274.68|277.56|275.16|277.08|274.68|0
1651222030000|2022-04-29 08:47:10|277.27|274.87|277.37|274.97|277.37|274.97|277.08|274.68|0
1651222040000|2022-04-29 08:47:20|277.08|274.68|277.18|274.78|277.18|274.78|277.08|274.68|0
1651222050000|2022-04-29 08:47:30|277.27|274.87|277.65|275.25|277.65|275.25|277.27|274.87|0
1651222060000|2022-04-29 08:47:40|278.22|275.82|277.75|275.35|278.22|275.82|277.65|275.25|0
1651222070000|2022-04-29 08:47:50|277.65|275.25|278.22|275.82|278.22|275.82|277.65|275.25|0
1651222080000|2022-04-29 08:48:00|278.41|276.01|278.51|276.11|278.6|276.2|278.41|276.01|0
1651222090000|2022-04-29 08:48:10|278.41|276.01|278.6|276.2|278.6|276.2|277.84|275.44|0
1651222100000|2022-04-29 08:48:20|278.79|276.39|278.22|275.82|278.79|276.39|278.22|275.82|0
1651222110000|2022-04-29 08:48:30|278.41|276.01|278.6|276.2|278.79|276.39|278.41|276.01|0
1651222120000|2022-04-29 08:48:40|278.79|276.39|278.41|276.01|278.79|276.39|278.41|276.01|0
1651222130000|2022-04-29 08:48:50|278.22|275.82|278.6|276.2|278.79|276.39|278.22|275.82|0
1651222140000|2022-04-29 08:49:00|278.79|276.39|278.6|276.2|278.79|276.39|278.6|276.2|0
1651222150000|2022-04-29 08:49:10|278.79|276.39|278.98|276.58|279.17|276.77|278.79|276.39|0
1651222160000|2022-04-29 08:49:20|278.79|276.39|278.89|276.49|278.98|276.58|278.6|276.2|0
1651222170000|2022-04-29 08:49:30|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1651222180000|2022-04-29 08:49:40|278.6|276.2|278.03|275.63|278.79|276.39|278.03|275.63|0
1651222190000|2022-04-29 08:49:50|277.84|275.44|278.03|275.63|278.03|275.63|277.65|275.25|0
1651222200000|2022-04-29 08:50:00|278.41|276.01|278.41|276.01|278.41|276.01|278.03|275.63|0
1651222210000|2022-04-29 08:50:10|278.51|276.11|278.51|276.11|278.51|276.11|278.51|276.11|0
1651222220000|2022-04-29 08:50:20|278.6|276.2|277.75|275.35|278.6|276.2|277.75|275.35|0
1651222230000|2022-04-29 08:50:30|277.84|275.44|278.22|275.82|278.22|275.82|277.84|275.44|0
1651222240000|2022-04-29 08:50:40|278.03|275.63|278.03|275.63|278.22|275.82|277.94|275.54|0
1651222250000|2022-04-29 08:50:50|278.22|275.82|278.22|275.82|278.22|275.82|278.22|275.82|0
1651222260000|2022-04-29 08:51:00|278.32|275.92|278.41|276.01|278.7|276.3|278.32|275.92|0
1651222270000|2022-04-29 08:51:10|278.32|275.92|278.79|276.39|278.79|276.39|278.22|275.82|0
1651222280000|2022-04-29 08:51:20|278.98|276.58|278.98|276.58|278.98|276.58|278.79|276.39|0
1651222290000|2022-04-29 08:51:30|278.89|276.49|278.98|276.58|278.98|276.58|278.79|276.39|0
1651222300000|2022-04-29 08:51:40|278.79|276.39|278.79|276.39|278.79|276.39|278.6|276.2|0
1651222310000|2022-04-29 08:51:50|278.6|276.2|278.6|276.2|278.6|276.2|278.51|276.11|0
1651222320000|2022-04-29 08:52:00|278.7|276.3|278.79|276.39|278.79|276.39|278.6|276.2|0
1651222330000|2022-04-29 08:52:10|278.03|275.63|278.41|276.01|278.41|276.01|278.03|275.63|0
1651222340000|2022-04-29 08:52:20|278.6|276.2|278.51|276.11|278.6|276.2|278.51|276.11|0
1651222350000|2022-04-29 08:52:30|278.6|276.2|280.13|277.73|280.13|277.73|278.6|276.2|0
1651222360000|2022-04-29 08:52:40|279.65|277.25|279.93|277.53|279.93|277.53|279.55|277.15|0
1651222370000|2022-04-29 08:52:50|280.12|277.72|279.74|277.34|280.12|277.72|279.74|277.34|0
1651222380000|2022-04-29 08:53:00|280.12|277.72|279.84|277.44|280.12|277.72|279.84|277.44|0
1651222390000|2022-04-29 08:53:10|279.74|277.34|279.17|276.77|279.74|277.34|279.17|276.77|0
1651222400000|2022-04-29 08:53:20|278.98|276.58|278.79|276.39|278.98|276.58|278.79|276.39|0
1651222410000|2022-04-29 08:53:30|278.6|276.2|278.6|276.2|278.6|276.2|278.6|276.2|0
1651222420000|2022-04-29 08:53:40|278.7|276.3|278.6|276.2|278.7|276.3|278.6|276.2|0
1651222430000|2022-04-29 08:53:50|278.7|276.3|278.89|276.49|278.89|276.49|278.7|276.3|0
1651222440000|2022-04-29 08:54:00|279.55|277.15|278.98|276.58|279.55|277.15|278.98|276.58|0
1651222450000|2022-04-29 08:54:10|278.79|276.39|278.98|276.58|279.17|276.77|278.79|276.39|0
1651222460000|2022-04-29 08:54:20|278.79|276.39|279.36|276.96|279.36|276.96|278.79|276.39|0
1651222470000|2022-04-29 08:54:30|279.55|277.15|279.55|277.15|279.74|277.34|279.55|277.15|0
1651222480000|2022-04-29 08:54:40|279.36|276.96|279.17|276.77|279.36|276.96|279.17|276.77|0
1651222490000|2022-04-29 08:54:50|279.08|276.68|279.36|276.96|279.36|276.96|278.98|276.58|0
1651222500000|2022-04-29 08:55:00|279.46|277.06|279.36|276.96|279.46|277.06|279.36|276.96|0
1651222520000|2022-04-29 08:55:20|279.27|276.87|279.36|276.96|279.36|276.96|279.17|276.77|0
1651222530000|2022-04-29 08:55:30|279.65|277.25|279.55|277.15|279.65|277.25|279.55|277.15|0
1651222540000|2022-04-29 08:55:40|279.36|276.96|279.17|276.77|279.36|276.96|279.17|276.77|0
1651222550000|2022-04-29 08:55:50|278.98|276.58|279.36|276.96|279.36|276.96|278.98|276.58|0
1651222560000|2022-04-29 08:56:00|279.46|277.06|279.74|277.34|279.74|277.34|279.46|277.06|0
1651222570000|2022-04-29 08:56:10|280.31|277.91|280.31|277.91|280.31|277.91|280.22|277.82|0
1651222580000|2022-04-29 08:56:20|280.22|277.82|280.12|277.72|280.22|277.82|280.12|277.72|0
1651222590000|2022-04-29 08:56:30|280.31|277.91|279.93|277.53|280.31|277.91|279.74|277.34|0
1651222600000|2022-04-29 08:56:40|280.5|278.1|281.08|278.68|281.08|278.68|280.5|278.1|0
1651222610000|2022-04-29 08:56:50|280.89|278.49|280.89|278.49|280.89|278.49|280.89|278.49|0
1651222620000|2022-04-29 08:57:00|280.7|278.3|281.08|278.68|281.08|278.68|280.7|278.3|0
1651222630000|2022-04-29 08:57:10|280.89|278.49|280.31|277.91|280.89|278.49|280.31|277.91|0
1651222640000|2022-04-29 08:57:20|280.12|277.72|280.12|277.72|280.12|277.72|280.12|277.72|0
1651222650000|2022-04-29 08:57:30|280.03|277.63|279.74|277.34|280.03|277.63|279.74|277.34|0
1651222660000|2022-04-29 08:57:40|279.93|277.53|279.93|277.53|279.93|277.53|279.93|277.53|0
1651222670000|2022-04-29 08:57:50|279.84|277.44|279.74|277.34|279.84|277.44|279.74|277.34|0
1651222680000|2022-04-29 08:58:00|279.55|277.15|279.84|277.44|279.84|277.44|279.55|277.15|0
1651222690000|2022-04-29 08:58:10|280.69|278.29|280.5|278.1|280.79|278.39|280.5|278.1|0
1651222700000|2022-04-29 08:58:20|280.41|278.01|280.31|277.91|280.41|278.01|280.31|277.91|0
1651222710000|2022-04-29 08:58:30|280.12|277.72|280.12|277.72|280.31|277.91|280.12|277.72|0
1651222720000|2022-04-29 08:58:40|279.93|277.53|280.12|277.72|280.12|277.72|279.93|277.53|0
1651222730000|2022-04-29 08:58:50|279.93|277.53|279.93|277.53|279.93|277.53|279.93|277.53|0
1651222750000|2022-04-29 08:59:10|280.12|277.72|280.12|277.72|280.12|277.72|280.12|277.72|0
1651222760000|2022-04-29 08:59:20|279.93|277.53|280.03|277.63|280.03|277.63|279.93|277.53|0
1651222770000|2022-04-29 08:59:30|279.93|277.53|279.93|277.53|279.93|277.53|279.93|277.53|0
1651222780000|2022-04-29 08:59:40|279.84|277.44|279.55|277.15|279.84|277.44|279.55|277.15|0
1651222790000|2022-04-29 08:59:50|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1651222800000|2022-04-29 09:00:00|279.65|277.25|280.12|277.72|280.12|277.72|279.65|277.25|0
1651222810000|2022-04-29 09:00:10|280.5|278.1|280.12|277.72|280.5|278.1|280.12|277.72|0
1651222820000|2022-04-29 09:00:20|280.31|277.91|281.08|278.68|281.37|278.97|280.31|277.91|0
1651222830000|2022-04-29 09:00:30|281.27|278.87|281.27|278.87|281.27|278.87|281.27|278.87|0
1651222840000|2022-04-29 09:00:40|280.88|278.48|280.88|278.48|280.88|278.48|280.88|278.48|0
1651222850000|2022-04-29 09:00:50|280.31|277.91|280.69|278.29|280.69|278.29|280.31|277.91|0
1651222860000|2022-04-29 09:01:00|281.27|278.87|281.75|279.35|281.84|279.44|281.27|278.87|0
1651222870000|2022-04-29 09:01:10|281.65|279.25|281.08|278.68|281.65|279.25|281.08|278.68|0
1651222880000|2022-04-29 09:01:20|281.46|279.06|281.46|279.06|281.65|279.25|281.46|279.06|0
1651222890000|2022-04-29 09:01:30|281.27|278.87|279.98|277.58|281.27|278.87|279.98|277.58|0
1651222900000|2022-04-29 09:01:40|280.37|277.97|281.13|278.73|281.13|278.73|280.18|277.78|0
1651222910000|2022-04-29 09:01:50|281.32|278.92|280.94|278.54|281.32|278.92|280.94|278.54|0
1651222920000|2022-04-29 09:02:00|280.56|278.16|280.94|278.54|280.94|278.54|280.37|277.97|0
1651222930000|2022-04-29 09:02:10|280.85|278.45|280.56|278.16|280.85|278.45|280.56|278.16|0
1651222940000|2022-04-29 09:02:20|280.18|277.78|280.37|277.97|280.37|277.97|280.18|277.78|0
1651222950000|2022-04-29 09:02:30|280.18|277.78|280.37|277.97|280.37|277.97|280.18|277.78|0
1651222960000|2022-04-29 09:02:40|280.18|277.78|280.37|277.97|280.37|277.97|279.99|277.59|0
1651222970000|2022-04-29 09:02:50|280.56|278.16|280.56|278.16|280.56|278.16|280.56|278.16|0
1651222980000|2022-04-29 09:03:00|280.37|277.97|280.37|277.97|280.37|277.97|279.79|277.39|0
1651222990000|2022-04-29 09:03:10|280.56|278.16|280.18|277.78|280.56|278.16|280.18|277.78|0
1651223000000|2022-04-29 09:03:20|279.98|277.58|280.37|277.97|280.37|277.97|279.98|277.58|0
1651223010000|2022-04-29 09:03:30|280.56|278.16|280.56|278.16|280.56|278.16|280.56|278.16|0
1651223020000|2022-04-29 09:03:40|280.66|278.26|280.66|278.26|280.66|278.26|280.66|278.26|0
1651223030000|2022-04-29 09:03:50|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1651223040000|2022-04-29 09:04:00|281.13|278.73|281.13|278.73|281.23|278.83|281.13|278.73|0
1651223050000|2022-04-29 09:04:10|280.94|278.54|280.94|278.54|280.94|278.54|280.94|278.54|0
1651223060000|2022-04-29 09:04:20|280.75|278.35|280.75|278.35|280.75|278.35|280.56|278.16|0
1651223070000|2022-04-29 09:04:30|280.66|278.26|280.75|278.35|280.75|278.35|280.66|278.26|0
1651223080000|2022-04-29 09:04:40|280.66|278.26|280.75|278.35|280.75|278.35|280.66|278.26|0
1651223090000|2022-04-29 09:04:50|280.56|278.16|280.75|278.35|280.75|278.35|280.56|278.16|0
1651223100000|2022-04-29 09:05:00|280.27|277.87|280.75|278.35|280.75|278.35|280.27|277.87|0
1651223120000|2022-04-29 09:05:20|280.94|278.54|281.7|279.3|281.7|279.3|280.94|278.54|0
1651223130000|2022-04-29 09:05:30|281.9|279.5|281.9|279.5|281.9|279.5|281.9|279.5|0
1651223140000|2022-04-29 09:05:40|282.09|279.69|282.09|279.69|282.09|279.69|282.09|279.69|0
1651223150000|2022-04-29 09:05:50|282.28|279.88|283.43|281.03|283.62|281.22|282.28|279.88|0
1651223160000|2022-04-29 09:06:00|283.24|280.84|282.85|280.45|283.43|281.03|282.66|280.26|0
1651223170000|2022-04-29 09:06:10|283.24|280.84|283.72|281.32|283.82|281.42|283.24|280.84|0
1651223180000|2022-04-29 09:06:20|283.43|281.03|283.62|281.22|283.62|281.22|283.05|280.65|0
1651223190000|2022-04-29 09:06:30|283.43|281.03|283.62|281.22|283.62|281.22|283.24|280.84|0
1651223200000|2022-04-29 09:06:40|282.85|280.45|282.85|280.45|282.85|280.45|282.66|280.26|0
1651223210000|2022-04-29 09:06:50|283.05|280.65|283.05|280.65|283.05|280.65|283.05|280.65|0
1651223220000|2022-04-29 09:07:00|282.85|280.45|282.47|280.07|282.85|280.45|282.47|280.07|0
1651223230000|2022-04-29 09:07:10|282.09|279.69|282.47|280.07|282.47|280.07|282.09|279.69|0
1651223240000|2022-04-29 09:07:20|283.05|280.65|283.05|280.65|283.24|280.84|283.05|280.65|0
1651223250000|2022-04-29 09:07:30|282.85|280.45|282.85|280.45|283.05|280.65|282.85|280.45|0
1651223260000|2022-04-29 09:07:40|283.24|280.84|283.24|280.84|283.24|280.84|283.24|280.84|0
1651223270000|2022-04-29 09:07:50|283.53|281.13|283.43|281.03|283.53|281.13|283.43|281.03|0
1651223280000|2022-04-29 09:08:00|283.62|281.22|283.62|281.22|283.62|281.22|283.62|281.22|0
1651223290000|2022-04-29 09:08:10|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1651223300000|2022-04-29 09:08:20|283.72|281.32|284.39|281.99|284.39|281.99|283.72|281.32|0
1651223310000|2022-04-29 09:08:30|284.78|282.38|284.97|282.57|285.16|282.76|284.78|282.38|0
1651223320000|2022-04-29 09:08:40|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1651223330000|2022-04-29 09:08:50|284.97|282.57|284.58|282.18|284.97|282.57|284.58|282.18|0
1651223340000|2022-04-29 09:09:00|284.78|282.38|284.2|281.8|284.78|282.38|284.2|281.8|0
1651223350000|2022-04-29 09:09:10|284.3|281.9|284.01|281.61|284.3|281.9|284.01|281.61|0
1651223360000|2022-04-29 09:09:20|283.81|281.41|284.58|282.18|284.58|282.18|283.81|281.41|0
1651223370000|2022-04-29 09:09:30|284.68|282.28|285.07|282.67|285.07|282.67|284.68|282.28|0
1651223380000|2022-04-29 09:09:40|284.78|282.38|284.58|282.18|284.88|282.48|284.58|282.18|0
1651223390000|2022-04-29 09:09:50|284.78|282.38|284.39|281.99|284.78|282.38|284.2|281.8|0
1651223400000|2022-04-29 09:10:00|284.2|281.8|284.2|281.8|284.39|281.99|284.2|281.8|0
1651223410000|2022-04-29 09:10:10|284.77|282.37|284.87|282.47|284.87|282.47|284.77|282.37|0
1651223420000|2022-04-29 09:10:20|285.16|282.76|284.49|282.09|285.16|282.76|284.49|282.09|0
1651223430000|2022-04-29 09:10:30|284.58|282.18|284.97|282.57|284.97|282.57|284.58|282.18|0
1651223440000|2022-04-29 09:10:40|285.16|282.76|284.97|282.57|285.16|282.76|284.97|282.57|0
1651223450000|2022-04-29 09:10:50|284.77|282.37|284.97|282.57|284.97|282.57|284.58|282.18|0
1651223460000|2022-04-29 09:11:00|285.07|282.67|284.58|282.18|285.07|282.67|284.58|282.18|0
1651223480000|2022-04-29 09:11:20|284|281.6|284.39|281.99|284.49|282.09|284|281.6|0
1651223490000|2022-04-29 09:11:30|284.58|282.18|284.39|281.99|284.58|282.18|284.39|281.99|0
1651223500000|2022-04-29 09:11:40|284.1|281.7|284.2|281.8|284.2|281.8|284.1|281.7|0
1651223510000|2022-04-29 09:11:50|284|281.6|284.39|281.99|284.39|281.99|284|281.6|0
1651223520000|2022-04-29 09:12:00|284.2|281.8|283.81|281.41|284.2|281.8|283.81|281.41|0
1651223530000|2022-04-29 09:12:10|283.43|281.03|283.62|281.22|283.62|281.22|283.43|281.03|0
1651223540000|2022-04-29 09:12:20|283.43|281.03|283.62|281.22|283.81|281.41|283.43|281.03|0
1651223550000|2022-04-29 09:12:30|283.53|281.13|283.72|281.32|283.72|281.32|283.53|281.13|0
1651223560000|2022-04-29 09:12:40|284.2|281.8|283.62|281.22|284.2|281.8|283.62|281.22|0
1651223570000|2022-04-29 09:12:50|283.81|281.41|284|281.6|284|281.6|283.81|281.41|0
1651223580000|2022-04-29 09:13:00|283.72|281.32|283.81|281.41|283.81|281.41|283.72|281.32|0
1651223590000|2022-04-29 09:13:10|283.91|281.51|284|281.6|284|281.6|283.91|281.51|0
1651223600000|2022-04-29 09:13:20|284.39|281.99|284.2|281.8|284.39|281.99|284.2|281.8|0
1651223610000|2022-04-29 09:13:30|284.3|281.9|284|281.6|284.3|281.9|284|281.6|0
1651223620000|2022-04-29 09:13:40|283.81|281.41|284.2|281.8|284.2|281.8|283.81|281.41|0
1651223630000|2022-04-29 09:13:50|284.39|281.99|283.81|281.41|284.39|281.99|283.81|281.41|0
1651223640000|2022-04-29 09:14:00|284|281.6|284.19|281.79|284.39|281.99|284|281.6|0
1651223650000|2022-04-29 09:14:10|284.58|282.18|284.96|282.56|284.96|282.56|284.49|282.09|0
1651223660000|2022-04-29 09:14:20|284.77|282.37|284.77|282.37|284.96|282.56|284.77|282.37|0
1651223670000|2022-04-29 09:14:30|284.87|282.47|284.58|282.18|284.87|282.47|284.58|282.18|0
1651223680000|2022-04-29 09:14:40|284.77|282.37|284.77|282.37|284.77|282.37|284.68|282.28|0
1651223690000|2022-04-29 09:14:50|284.96|282.56|284.96|282.56|284.96|282.56|284.77|282.37|0
1651223700000|2022-04-29 09:15:00|285.16|282.76|284.39|281.99|285.16|282.76|284.39|281.99|0
1651223710000|2022-04-29 09:15:10|284.58|282.18|285.06|282.66|285.06|282.66|284.58|282.18|0
1651223720000|2022-04-29 09:15:20|284.39|281.99|284.58|282.18|284.58|282.18|284.39|281.99|0
1651223730000|2022-04-29 09:15:30|284.77|282.37|284.77|282.37|284.77|282.37|284.58|282.18|0
1651223750000|2022-04-29 09:15:50|284.68|282.28|285.35|282.95|285.35|282.95|284.68|282.28|0
1651223760000|2022-04-29 09:16:00|285.54|283.14|286.31|283.91|286.31|283.91|285.54|283.14|0
1651223770000|2022-04-29 09:16:10|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1651223780000|2022-04-29 09:16:20|286.31|283.91|285.93|283.53|286.41|284.01|285.93|283.53|0
1651223790000|2022-04-29 09:16:30|286.12|283.72|285.64|283.24|286.12|283.72|285.64|283.24|0
1651223800000|2022-04-29 09:16:40|285.73|283.33|285.54|283.14|285.73|283.33|285.54|283.14|0
1651223810000|2022-04-29 09:16:50|285.35|282.95|285.54|283.14|285.54|283.14|285.35|282.95|0
1651223820000|2022-04-29 09:17:00|285.35|282.95|285.54|283.14|285.54|283.14|285.35|282.95|0
1651223830000|2022-04-29 09:17:10|285.35|282.95|285.54|283.14|285.54|283.14|285.35|282.95|0
1651223840000|2022-04-29 09:17:20|285.73|283.33|286.12|283.72|286.12|283.72|285.73|283.33|0
1651223850000|2022-04-29 09:17:30|286.31|283.91|286.31|283.91|286.51|284.11|286.31|283.91|0
1651223860000|2022-04-29 09:17:40|286.51|284.11|286.31|283.91|286.51|284.11|286.31|283.91|0
1651223870000|2022-04-29 09:17:50|286.12|283.72|285.54|283.14|286.12|283.72|285.54|283.14|0
1651223880000|2022-04-29 09:18:00|285.73|283.33|285.73|283.33|285.83|283.43|285.73|283.33|0
1651223890000|2022-04-29 09:18:10|285.93|283.53|285.73|283.33|285.93|283.53|285.73|283.33|0
1651223900000|2022-04-29 09:18:20|285.64|283.24|285.73|283.33|285.73|283.33|285.54|283.14|0
1651223910000|2022-04-29 09:18:30|285.54|283.14|285.54|283.14|285.54|283.14|285.54|283.14|0
1651223920000|2022-04-29 09:18:40|285.35|282.95|285.06|282.66|285.35|282.95|285.06|282.66|0
1651223930000|2022-04-29 09:18:50|285.15|282.75|285.15|282.75|285.15|282.75|285.06|282.66|0
1651223940000|2022-04-29 09:19:00|285.54|283.14|285.15|282.75|285.54|283.14|285.15|282.75|0
1651223950000|2022-04-29 09:19:10|285.35|282.95|285.35|282.95|285.35|282.95|285.15|282.75|0
1651223960000|2022-04-29 09:19:20|284.96|282.56|285.06|282.66|285.15|282.75|284.96|282.56|0
1651223970000|2022-04-29 09:19:30|284.96|282.56|284.58|282.18|284.96|282.56|284.58|282.18|0
1651223980000|2022-04-29 09:19:40|284.19|281.79|284.48|282.08|284.58|282.18|284.19|281.79|0
1651223990000|2022-04-29 09:19:50|284.29|281.89|284.58|282.18|284.58|282.18|284.19|281.79|0
1651224000000|2022-04-29 09:20:00|284.77|282.37|284.38|281.98|284.77|282.37|284.38|281.98|0
1651224010000|2022-04-29 09:20:10|284.29|281.89|284.58|282.18|284.58|282.18|284.29|281.89|0
1651224020000|2022-04-29 09:20:20|284.77|282.37|284.96|282.56|284.96|282.56|284.77|282.37|0
1651224030000|2022-04-29 09:20:30|285.15|282.75|285.15|282.75|285.15|282.75|285.15|282.75|0
1651224040000|2022-04-29 09:20:40|285.54|283.14|285.73|283.33|285.73|283.33|285.54|283.14|0
1651224050000|2022-04-29 09:20:50|285.54|283.14|285.25|282.85|285.54|283.14|285.25|282.85|0
1651224060000|2022-04-29 09:21:00|285.15|282.75|284.87|282.47|285.15|282.75|284.87|282.47|0
1651224070000|2022-04-29 09:21:10|284.77|282.37|284.77|282.37|284.87|282.47|284.77|282.37|0
1651224080000|2022-04-29 09:21:20|284.58|282.18|284.87|282.47|284.87|282.47|284.58|282.18|0
1651224090000|2022-04-29 09:21:30|284.77|282.37|284.38|281.98|284.77|282.37|284.38|281.98|0
1651224100000|2022-04-29 09:21:40|284.19|281.79|284.19|281.79|284.38|281.98|284|281.6|0
1651224110000|2022-04-29 09:21:50|284.38|281.98|284.19|281.79|284.38|281.98|284.19|281.79|0
1651224120000|2022-04-29 09:22:00|284|281.6|284.1|281.7|284.1|281.7|283.8|281.4|0
1651224130000|2022-04-29 09:22:10|283.9|281.5|284.1|281.7|284.1|281.7|283.9|281.5|0
1651224140000|2022-04-29 09:22:20|283.8|281.4|283.61|281.21|283.8|281.4|283.42|281.02|0
1651224150000|2022-04-29 09:22:30|283.42|281.02|282.94|280.54|283.42|281.02|282.94|280.54|0
1651224160000|2022-04-29 09:22:40|283.04|280.64|282.84|280.44|283.04|280.64|282.84|280.44|0
1651224170000|2022-04-29 09:22:50|283.04|280.64|283.23|280.83|283.23|280.83|283.04|280.64|0
1651224180000|2022-04-29 09:23:00|283.04|280.64|282.94|280.54|283.04|280.64|282.94|280.54|0
1651224190000|2022-04-29 09:23:10|282.84|280.44|282.84|280.44|282.84|280.44|282.75|280.35|0
1651224200000|2022-04-29 09:23:20|282.56|280.16|282.56|280.16|282.56|280.16|282.56|280.16|0
1651224210000|2022-04-29 09:23:30|282.75|280.35|282.46|280.06|282.75|280.35|282.46|280.06|0
1651224220000|2022-04-29 09:23:40|282.37|279.97|282.37|279.97|282.37|279.97|282.37|279.97|0
1651224230000|2022-04-29 09:23:50|282.27|279.87|282.56|280.16|282.56|280.16|282.27|279.87|0
1651224240000|2022-04-29 09:24:00|282.46|280.06|282.84|280.44|282.84|280.44|282.27|279.87|0
1651224250000|2022-04-29 09:24:10|282.75|280.35|282.94|280.54|282.94|280.54|282.75|280.35|0
1651224260000|2022-04-29 09:24:20|282.84|280.44|282.65|280.25|282.84|280.44|282.65|280.25|0
1651224270000|2022-04-29 09:24:30|282.94|280.54|283.33|280.93|283.33|280.93|282.94|280.54|0
1651224280000|2022-04-29 09:24:40|283.42|281.02|283.42|281.02|283.61|281.21|283.42|281.02|0
1651224290000|2022-04-29 09:24:50|283.52|281.12|283.52|281.12|283.52|281.12|283.42|281.02|0
1651224300000|2022-04-29 09:25:00|283.9|281.5|284|281.6|284.19|281.79|283.9|281.5|0
1651224310000|2022-04-29 09:25:10|283.8|281.4|284|281.6|284|281.6|283.8|281.4|0
1651224320000|2022-04-29 09:25:20|284.1|281.7|284.1|281.7|284.19|281.79|284.1|281.7|0
1651224330000|2022-04-29 09:25:30|284.38|281.98|284.57|282.17|284.57|282.17|284.38|281.98|0
1651224340000|2022-04-29 09:25:40|284.48|282.08|284.38|281.98|284.57|282.17|284.38|281.98|0
1651224350000|2022-04-29 09:25:50|284.48|282.08|284.76|282.36|284.76|282.36|284.48|282.08|0
1651224360000|2022-04-29 09:26:00|284.96|282.56|284.76|282.36|284.96|282.56|284.76|282.36|0
1651224370000|2022-04-29 09:26:10|285.73|283.33|285.73|283.33|285.73|283.33|285.73|283.33|0
1651224380000|2022-04-29 09:26:20|285.34|282.94|285.15|282.75|285.34|282.94|284.96|282.56|0
1651224390000|2022-04-29 09:26:30|285.25|282.85|285.25|282.85|285.34|282.94|285.25|282.85|0
1651224400000|2022-04-29 09:26:40|285.15|282.75|285.15|282.75|285.34|282.94|285.15|282.75|0
1651224410000|2022-04-29 09:26:50|285.25|282.85|285.53|283.13|285.53|283.13|285.06|282.66|0
1651224420000|2022-04-29 09:27:00|285.73|283.33|285.53|283.13|285.73|283.33|285.53|283.13|0
1651224430000|2022-04-29 09:27:10|285.34|282.94|285.73|283.33|285.73|283.33|285.34|282.94|0
1651224440000|2022-04-29 09:27:20|285.83|283.43|285.73|283.33|285.83|283.43|285.73|283.33|0
1651224450000|2022-04-29 09:27:30|285.63|283.23|285.92|283.52|285.92|283.52|285.63|283.23|0
1651224460000|2022-04-29 09:27:40|286.5|284.1|286.11|283.71|286.5|284.1|286.11|283.71|0
1651224470000|2022-04-29 09:27:50|286.21|283.81|286.5|284.1|286.5|284.1|286.21|283.81|0
1651224480000|2022-04-29 09:28:00|286.69|284.29|287.08|284.68|287.08|284.68|286.69|284.29|0
1651224490000|2022-04-29 09:28:10|287.66|285.26|287.37|284.97|287.66|285.26|287.37|284.97|0
1651224500000|2022-04-29 09:28:20|287.27|284.87|287.08|284.68|287.47|285.07|287.08|284.68|0
1651224510000|2022-04-29 09:28:30|287.27|284.87|287.46|285.06|287.46|285.06|287.27|284.87|0
1651224520000|2022-04-29 09:28:40|287.27|284.87|287.08|284.68|287.27|284.87|287.08|284.68|0
1651224530000|2022-04-29 09:28:50|286.88|284.48|286.88|284.48|286.88|284.48|286.88|284.48|0
1651224540000|2022-04-29 09:29:00|286.69|284.29|286.69|284.29|286.79|284.39|286.69|284.29|0
1651224550000|2022-04-29 09:29:10|286.5|284.1|286.02|283.62|286.6|284.2|286.02|283.62|0
1651224560000|2022-04-29 09:29:20|285.92|283.52|286.11|283.71|286.11|283.71|285.92|283.52|0
1651224570000|2022-04-29 09:29:30|286.21|283.81|285.73|283.33|286.21|283.81|285.53|283.13|0
1651224580000|2022-04-29 09:29:40|285.92|283.52|286.5|284.1|286.5|284.1|285.92|283.52|0
1651224590000|2022-04-29 09:29:50|286.88|284.48|286.88|284.48|286.88|284.48|286.88|284.48|0
1651224600000|2022-04-29 09:30:00|287.27|284.87|286.88|284.48|287.27|284.87|286.88|284.48|0
1651224610000|2022-04-29 09:30:10|287.08|284.68|286.88|284.48|287.08|284.68|286.88|284.48|0
1651224620000|2022-04-29 09:30:20|287.08|284.68|287.08|284.68|287.08|284.68|287.08|284.68|0
1651224630000|2022-04-29 09:30:30|287.27|284.87|287.46|285.06|287.46|285.06|287.27|284.87|0
1651224640000|2022-04-29 09:30:40|287.66|285.26|286.69|284.29|287.66|285.26|286.69|284.29|0
1651224650000|2022-04-29 09:30:50|286.88|284.48|286.69|284.29|286.88|284.48|286.69|284.29|0
1651224660000|2022-04-29 09:31:00|286.88|284.48|286.69|284.29|286.88|284.48|286.5|284.1|0
1651224670000|2022-04-29 09:31:10|287.27|284.87|287.27|284.87|287.37|284.97|287.27|284.87|0
1651224680000|2022-04-29 09:31:20|287.08|284.68|287.18|284.78|287.27|284.87|287.08|284.68|0
1651224690000|2022-04-29 09:31:30|287.27|284.87|287.66|285.26|287.66|285.26|287.27|284.87|0
1651224700000|2022-04-29 09:31:40|287.85|285.45|288.43|286.03|288.43|286.03|287.66|285.26|0
1651224710000|2022-04-29 09:31:50|288.24|285.84|288.04|285.64|288.24|285.84|288.04|285.64|0
1651224720000|2022-04-29 09:32:00|288.24|285.84|287.85|285.45|288.24|285.84|287.85|285.45|0
1651224730000|2022-04-29 09:32:10|287.95|285.55|287.66|285.26|287.95|285.55|287.66|285.26|0
1651224740000|2022-04-29 09:32:20|287.56|285.16|287.46|285.06|287.56|285.16|287.46|285.06|0
1651224750000|2022-04-29 09:32:30|287.27|284.87|287.27|284.87|287.46|285.06|287.27|284.87|0
1651224760000|2022-04-29 09:32:40|286.88|284.48|286.88|284.48|287.08|284.68|286.88|284.48|0
1651224770000|2022-04-29 09:32:50|286.5|284.1|286.11|283.71|286.69|284.29|286.11|283.71|0
1651224780000|2022-04-29 09:33:00|285.72|283.32|285.34|282.94|285.72|283.32|285.34|282.94|0
1651224790000|2022-04-29 09:33:10|285.53|283.13|285.15|282.75|285.53|283.13|285.15|282.75|0
1651224800000|2022-04-29 09:33:20|285.14|282.74|284.76|282.36|285.14|282.74|284.76|282.36|0
1651224810000|2022-04-29 09:33:30|284.57|282.17|285.14|282.74|285.14|282.74|284.57|282.17|0
1651224820000|2022-04-29 09:33:40|285.34|282.94|285.34|282.94|285.34|282.94|285.34|282.94|0
1651224830000|2022-04-29 09:33:50|285.53|283.13|286.3|283.9|286.3|283.9|285.53|283.13|0
1651224840000|2022-04-29 09:34:00|286.49|284.09|286.11|283.71|286.49|284.09|286.11|283.71|0
1651224850000|2022-04-29 09:34:10|285.92|283.52|286.3|283.9|286.3|283.9|285.92|283.52|0
1651224860000|2022-04-29 09:34:20|286.02|283.62|286.02|283.62|286.02|283.62|286.02|283.62|0
1651224870000|2022-04-29 09:34:30|285.82|283.42|286.02|283.62|286.11|283.71|285.82|283.42|0
1651224880000|2022-04-29 09:34:40|286.11|283.71|286.88|284.48|286.88|284.48|286.11|283.71|0
1651224890000|2022-04-29 09:34:50|286.79|284.39|286.88|284.48|286.88|284.48|286.69|284.29|0
1651224900000|2022-04-29 09:35:00|286.79|284.39|287.46|285.06|287.46|285.06|286.79|284.39|0
1651224910000|2022-04-29 09:35:10|287.27|284.87|287.37|284.97|287.46|285.06|287.27|284.87|0
1651224920000|2022-04-29 09:35:20|286.88|284.48|286.88|284.48|286.88|284.48|286.79|284.39|0
1651224930000|2022-04-29 09:35:30|286.79|284.39|286.11|283.71|286.79|284.39|286.11|283.71|0
1651224940000|2022-04-29 09:35:40|286.21|283.81|286.88|284.48|286.88|284.48|286.21|283.81|0
1651224950000|2022-04-29 09:35:50|286.98|284.58|286.98|284.58|287.07|284.67|286.88|284.48|0
1651224960000|2022-04-29 09:36:00|287.17|284.77|287.07|284.67|287.17|284.77|287.07|284.67|0
1651224970000|2022-04-29 09:36:10|286.98|284.58|286.69|284.29|286.98|284.58|286.69|284.29|0
1651224980000|2022-04-29 09:36:20|286.49|284.09|286.79|284.39|286.79|284.39|286.49|284.09|0
1651224990000|2022-04-29 09:36:30|287.46|285.06|287.27|284.87|287.46|285.06|287.27|284.87|0
1651225000000|2022-04-29 09:36:40|287.46|285.06|287.85|285.45|287.85|285.45|287.46|285.06|0
1651225010000|2022-04-29 09:36:50|287.65|285.25|287.07|284.67|287.65|285.25|287.07|284.67|0
1651225020000|2022-04-29 09:37:00|286.69|284.29|286.69|284.29|286.69|284.29|286.69|284.29|0
1651225030000|2022-04-29 09:37:10|286.79|284.39|286.11|283.71|286.79|284.39|286.11|283.71|0
1651225040000|2022-04-29 09:37:20|286.01|283.61|285.72|283.32|286.01|283.61|285.72|283.32|0
1651225050000|2022-04-29 09:37:30|286.3|283.9|286.11|283.71|286.3|283.9|286.11|283.71|0
1651225060000|2022-04-29 09:37:40|286.4|284|286.49|284.09|286.49|284.09|286.3|283.9|0
1651225070000|2022-04-29 09:37:50|286.59|284.19|286.11|283.71|286.59|284.19|286.11|283.71|0
1651225080000|2022-04-29 09:38:00|285.91|283.51|285.91|283.51|286.01|283.61|285.91|283.51|0
1651225090000|2022-04-29 09:38:10|286.3|283.9|286.88|284.48|286.88|284.48|286.3|283.9|0
1651225100000|2022-04-29 09:38:20|286.79|284.39|286.59|284.19|286.79|284.39|286.49|284.09|0
1651225110000|2022-04-29 09:38:30|286.69|284.29|286.11|283.71|286.69|284.29|286.11|283.71|0
1651225120000|2022-04-29 09:38:40|286.3|283.9|285.91|283.51|286.3|283.9|285.91|283.51|0
1651225130000|2022-04-29 09:38:50|285.82|283.42|285.53|283.13|285.82|283.42|285.53|283.13|0
1651225140000|2022-04-29 09:39:00|285.43|283.03|285.33|282.93|285.43|283.03|285.33|282.93|0
1651225150000|2022-04-29 09:39:10|285.53|283.13|285.53|283.13|285.53|283.13|285.53|283.13|0
1651225160000|2022-04-29 09:39:20|285.33|282.93|285.24|282.84|285.33|282.93|285.14|282.74|0
1651225170000|2022-04-29 09:39:30|285.33|282.93|285.43|283.03|285.43|283.03|285.14|282.74|0
1651225180000|2022-04-29 09:39:40|285.53|283.13|285.24|282.84|285.53|283.13|285.24|282.84|0
1651225190000|2022-04-29 09:39:50|285.14|282.74|285.43|283.03|285.43|283.03|285.14|282.74|0
1651225200000|2022-04-29 09:40:00|285.53|283.13|286.49|284.09|286.49|284.09|285.53|283.13|0
1651225210000|2022-04-29 09:40:10|286.3|283.9|286.01|283.61|286.3|283.9|286.01|283.61|0
1651225220000|2022-04-29 09:40:20|285.91|283.51|286.88|284.48|286.88|284.48|285.91|283.51|0
1651225230000|2022-04-29 09:40:30|287.07|284.67|286.78|284.38|287.07|284.67|286.78|284.38|0
1651225240000|2022-04-29 09:40:40|286.88|284.48|287.26|284.86|287.26|284.86|286.88|284.48|0
1651225250000|2022-04-29 09:40:50|287.17|284.77|287.07|284.67|287.17|284.77|287.07|284.67|0
1651225260000|2022-04-29 09:41:00|286.98|284.58|286.24|283.84|286.98|284.58|286.24|283.84|0
1651225270000|2022-04-29 09:41:10|286.05|283.65|286.6|284.2|286.9|284.5|286.05|283.65|0
1651225280000|2022-04-29 09:41:20|286.9|284.5|287.09|284.69|287.18|284.78|286.9|284.5|0
1651225290000|2022-04-29 09:41:30|287.38|284.98|287.18|284.78|287.38|284.98|287.18|284.78|0
1651225300000|2022-04-29 09:41:40|286.99|284.59|286.8|284.4|286.99|284.59|286.8|284.4|0
1651225310000|2022-04-29 09:41:50|286.99|284.59|287.18|284.78|287.18|284.78|286.99|284.59|0
1651225320000|2022-04-29 09:42:00|287.38|284.98|287.38|284.98|287.76|285.36|287.38|284.98|0
1651225330000|2022-04-29 09:42:10|287.48|285.08|287.48|285.08|287.48|285.08|287.48|285.08|0
1651225340000|2022-04-29 09:42:20|287.57|285.17|288.53|286.13|288.53|286.13|287.57|285.17|0
1651225350000|2022-04-29 09:42:30|288.63|286.23|288.73|286.33|288.92|286.52|288.63|286.23|0
1651225360000|2022-04-29 09:42:40|288.92|286.52|288.83|286.43|289.02|286.62|288.73|286.33|0
1651225370000|2022-04-29 09:42:50|288.53|286.13|288.73|286.33|288.73|286.33|288.53|286.13|0
1651225380000|2022-04-29 09:43:00|288.53|286.13|288.53|286.13|288.53|286.13|288.53|286.13|0
1651225390000|2022-04-29 09:43:10|288.34|285.94|287.95|285.55|288.34|285.94|287.95|285.55|0
1651225400000|2022-04-29 09:43:20|288.15|285.75|288.15|285.75|288.15|285.75|288.15|285.75|0
1651225410000|2022-04-29 09:43:30|288.05|285.65|287.86|285.46|288.05|285.65|287.86|285.46|0
1651225420000|2022-04-29 09:43:40|287.95|285.55|288.25|285.85|288.25|285.85|287.95|285.55|0
1651225430000|2022-04-29 09:43:50|288.05|285.65|287.57|285.17|288.05|285.65|287.57|285.17|0
1651225440000|2022-04-29 09:44:00|287.37|284.97|287.28|284.88|287.37|284.97|287.18|284.78|0
1651225450000|2022-04-29 09:44:10|287.18|284.78|287.47|285.07|287.47|285.07|287.18|284.78|0
1651225460000|2022-04-29 09:44:20|287.37|284.97|287.28|284.88|287.37|284.97|287.18|284.78|0
1651225470000|2022-04-29 09:44:30|286.99|284.59|287.37|284.97|287.37|284.97|286.99|284.59|0
1651225480000|2022-04-29 09:44:40|287.18|284.78|287.18|284.78|287.18|284.78|287.18|284.78|0
1651225490000|2022-04-29 09:44:50|287.37|284.97|287.57|285.17|287.76|285.36|287.37|284.97|0
1651225500000|2022-04-29 09:45:00|287.76|285.36|288.34|285.94|288.34|285.94|287.76|285.36|0
1651225510000|2022-04-29 09:45:10|288.15|285.75|287.95|285.55|288.15|285.75|287.95|285.55|0
1651225520000|2022-04-29 09:45:20|287.76|285.36|287.95|285.55|287.95|285.55|287.57|285.17|0
1651225530000|2022-04-29 09:45:30|288.15|285.75|287.57|285.17|288.15|285.75|287.57|285.17|0
1651225540000|2022-04-29 09:45:40|287.47|285.07|287.47|285.07|287.47|285.07|287.47|285.07|0
1651225550000|2022-04-29 09:45:50|287.86|285.46|287.57|285.17|287.86|285.46|287.57|285.17|0
1651225560000|2022-04-29 09:46:00|287.95|285.55|288.34|285.94|288.34|285.94|287.86|285.46|0
1651225570000|2022-04-29 09:46:10|288.53|286.13|288.63|286.23|288.63|286.23|288.25|285.85|0
1651225580000|2022-04-29 09:46:20|288.83|286.43|288.63|286.23|288.83|286.43|288.63|286.23|0
1651225590000|2022-04-29 09:46:30|288.53|286.13|288.63|286.23|288.72|286.32|288.53|286.13|0
1651225600000|2022-04-29 09:46:40|288.53|286.13|287.95|285.55|288.53|286.13|287.95|285.55|0
1651225610000|2022-04-29 09:46:50|287.76|285.36|288.14|285.74|288.14|285.74|287.76|285.36|0
1651225620000|2022-04-29 09:47:00|288.25|285.85|288.72|286.32|288.72|286.32|288.25|285.85|0
1651225630000|2022-04-29 09:47:10|288.53|286.13|288.72|286.32|288.72|286.32|288.53|286.13|0
1651225640000|2022-04-29 09:47:20|288.53|286.13|288.44|286.04|288.63|286.23|288.44|286.04|0
1651225650000|2022-04-29 09:47:30|288.34|285.94|288.53|286.13|288.53|286.13|288.34|285.94|0
1651225660000|2022-04-29 09:47:40|288.34|285.94|288.92|286.52|288.92|286.52|288.34|285.94|0
1651225670000|2022-04-29 09:47:50|288.82|286.42|288.34|285.94|288.82|286.42|288.34|285.94|0
1651225680000|2022-04-29 09:48:00|288.05|285.65|287.56|285.16|288.05|285.65|287.56|285.16|0
1651225690000|2022-04-29 09:48:10|287.66|285.26|287.56|285.16|287.66|285.26|287.56|285.16|0
1651225700000|2022-04-29 09:48:20|287.95|285.55|287.76|285.36|287.95|285.55|287.56|285.16|0
1651225710000|2022-04-29 09:48:30|287.56|285.16|287.47|285.07|287.76|285.36|287.47|285.07|0
1651225720000|2022-04-29 09:48:40|287.37|284.97|287.37|284.97|287.37|284.97|287.18|284.78|0
1651225730000|2022-04-29 09:48:50|287.47|285.07|287.56|285.16|287.56|285.16|287.37|284.97|0
1651225740000|2022-04-29 09:49:00|287.76|285.36|287.76|285.36|287.76|285.36|287.37|284.97|0
1651225750000|2022-04-29 09:49:10|287.86|285.46|287.95|285.55|287.95|285.55|287.86|285.46|0
1651225760000|2022-04-29 09:49:20|287.86|285.46|287.66|285.26|287.86|285.46|287.66|285.26|0
1651225770000|2022-04-29 09:49:30|287.56|285.16|287.18|284.78|287.56|285.16|287.18|284.78|0
1651225780000|2022-04-29 09:49:40|287.47|285.07|287.37|284.97|287.47|285.07|287.37|284.97|0
1651225790000|2022-04-29 09:49:50|287.18|284.78|287.37|284.97|287.37|284.97|286.98|284.58|0
1651225800000|2022-04-29 09:50:00|286.98|284.58|286.98|284.58|287.08|284.68|286.98|284.58|0
1651225810000|2022-04-29 09:50:10|286.89|284.49|286.79|284.39|286.89|284.49|286.79|284.39|0
1651225820000|2022-04-29 09:50:20|286.6|284.2|286.41|284.01|286.6|284.2|286.41|284.01|0
1651225830000|2022-04-29 09:50:30|286.6|284.2|287.18|284.78|287.18|284.78|286.6|284.2|0
1651225840000|2022-04-29 09:50:40|287.56|285.16|287.37|284.97|287.56|285.16|287.37|284.97|0
1651225850000|2022-04-29 09:50:50|287.56|285.16|287.37|284.97|287.56|285.16|287.37|284.97|0
1651225860000|2022-04-29 09:51:00|287.47|285.07|287.37|284.97|287.47|285.07|287.37|284.97|0
1651225870000|2022-04-29 09:51:10|287.76|285.36|287.76|285.36|287.76|285.36|287.56|285.16|0
1651225880000|2022-04-29 09:51:20|288.14|285.74|287.76|285.36|288.14|285.74|287.76|285.36|0
1651225900000|2022-04-29 09:51:40|288.14|285.74|288.53|286.13|288.53|286.13|288.14|285.74|0
1651225910000|2022-04-29 09:51:50|288.72|286.32|289.5|287.1|289.69|287.29|288.72|286.32|0
1651225920000|2022-04-29 09:52:00|289.3|286.9|289.3|286.9|289.3|286.9|289.3|286.9|0
1651225930000|2022-04-29 09:52:10|289.11|286.71|288.91|286.51|289.11|286.71|288.91|286.51|0
1651225940000|2022-04-29 09:52:20|288.72|286.32|288.72|286.32|288.72|286.32|288.14|285.74|0
1651225950000|2022-04-29 09:52:30|288.53|286.13|288.53|286.13|288.63|286.23|288.53|286.13|0
1651225960000|2022-04-29 09:52:40|288.14|285.74|288.33|285.93|288.33|285.93|288.14|285.74|0
1651225970000|2022-04-29 09:52:50|288.53|286.13|288.33|285.93|288.72|286.32|288.33|285.93|0
1651225980000|2022-04-29 09:53:00|288.53|286.13|288.91|286.51|288.91|286.51|288.53|286.13|0
1651225990000|2022-04-29 09:53:10|288.72|286.32|288.53|286.13|288.72|286.32|288.53|286.13|0
1651226000000|2022-04-29 09:53:20|288.91|286.51|288.91|286.51|288.91|286.51|288.91|286.51|0
1651226010000|2022-04-29 09:53:30|289.01|286.61|288.91|286.51|289.01|286.61|288.91|286.51|0
1651226020000|2022-04-29 09:53:40|289.11|286.71|289.11|286.71|289.3|286.9|288.91|286.51|0
1651226030000|2022-04-29 09:53:50|289.21|286.81|289.11|286.71|289.21|286.81|288.91|286.51|0
1651226040000|2022-04-29 09:54:00|289.21|286.81|289.3|286.9|289.3|286.9|289.21|286.81|0
1651226050000|2022-04-29 09:54:10|289.49|287.09|289.3|286.9|289.69|287.29|289.3|286.9|0
1651226060000|2022-04-29 09:54:20|289.11|286.71|289.3|286.9|289.3|286.9|289.11|286.71|0
1651226070000|2022-04-29 09:54:30|289.11|286.71|288.91|286.51|289.11|286.71|288.91|286.51|0
1651226080000|2022-04-29 09:54:40|289.11|286.71|288.91|286.51|289.11|286.71|288.91|286.51|0
1651226090000|2022-04-29 09:54:50|288.72|286.32|289.49|287.09|289.49|287.09|288.72|286.32|0
1651226100000|2022-04-29 09:55:00|289.3|286.9|289.3|286.9|289.3|286.9|289.3|286.9|0
1651226110000|2022-04-29 09:55:10|288.91|286.51|289.11|286.71|289.11|286.71|288.91|286.51|0
1651226120000|2022-04-29 09:55:20|288.91|286.51|288.91|286.51|288.91|286.51|288.91|286.51|0
1651226130000|2022-04-29 09:55:30|288.72|286.32|288.33|285.93|288.72|286.32|288.33|285.93|0
1651226140000|2022-04-29 09:55:40|288.14|285.74|287.95|285.55|288.14|285.74|287.85|285.45|0
1651226150000|2022-04-29 09:55:50|287.75|285.35|287.75|285.35|287.75|285.35|287.56|285.16|0
1651226160000|2022-04-29 09:56:00|287.56|285.16|287.37|284.97|287.56|285.16|287.17|284.77|0
1651226170000|2022-04-29 09:56:10|287.17|284.77|287.27|284.87|287.27|284.87|287.17|284.77|0
1651226180000|2022-04-29 09:56:20|287.17|284.77|287.37|284.97|287.37|284.97|287.17|284.77|0
1651226190000|2022-04-29 09:56:30|287.56|285.16|287.75|285.35|287.75|285.35|287.37|284.97|0
1651226200000|2022-04-29 09:56:40|287.95|285.55|288.52|286.12|288.52|286.12|287.95|285.55|0
1651226220000|2022-04-29 09:57:00|288.72|286.32|288.72|286.32|288.91|286.51|288.72|286.32|0
1651226230000|2022-04-29 09:57:10|288.82|286.42|289.01|286.61|289.01|286.61|288.82|286.42|0
1651226240000|2022-04-29 09:57:20|289.1|286.7|289.1|286.7|289.1|286.7|289.01|286.61|0
1651226250000|2022-04-29 09:57:30|289.2|286.8|289.1|286.7|289.2|286.8|289.1|286.7|0
1651226260000|2022-04-29 09:57:40|289.2|286.8|289.2|286.8|289.3|286.9|289.1|286.7|0
1651226270000|2022-04-29 09:57:50|289.1|286.7|289.01|286.61|289.1|286.7|289.01|286.61|0
1651226280000|2022-04-29 09:58:00|289.1|286.7|289.68|287.28|289.68|287.28|289.1|286.7|0
1651226290000|2022-04-29 09:58:10|289.59|287.19|289.68|287.28|289.68|287.28|289.59|287.19|0
1651226300000|2022-04-29 09:58:20|289.79|287.39|289.68|287.28|289.88|287.48|289.68|287.28|0
1651226310000|2022-04-29 09:58:30|289.4|287|289.3|286.9|289.4|287|289.2|286.8|0
1651226320000|2022-04-29 09:58:40|289.2|286.8|289.1|286.7|289.2|286.8|289.1|286.7|0
1651226340000|2022-04-29 09:59:00|289.4|287|289.68|287.28|289.68|287.28|289.3|286.9|0
1651226350000|2022-04-29 09:59:10|289.88|287.48|289.59|287.19|289.88|287.48|289.49|287.09|0
1651226360000|2022-04-29 09:59:20|289.49|287.09|289.1|286.7|289.59|287.19|289.1|286.7|0
1651226370000|2022-04-29 09:59:30|288.52|286.12|288.52|286.12|288.52|286.12|288.52|286.12|0
1651226380000|2022-04-29 09:59:40|287.94|285.54|287.75|285.35|287.94|285.54|287.75|285.35|0
1651226390000|2022-04-29 09:59:50|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1651226400000|2022-04-29 10:00:00|287.46|285.06|287.75|285.35|287.75|285.35|287.36|284.96|0
1651226410000|2022-04-29 10:00:10|287.85|285.45|286.98|284.58|287.85|285.45|286.98|284.58|0
1651226420000|2022-04-29 10:00:20|286.89|284.49|286.21|283.81|286.89|284.49|286.21|283.81|0
1651226430000|2022-04-29 10:00:30|286.31|283.91|285.82|283.42|286.31|283.91|285.82|283.42|0
1651226440000|2022-04-29 10:00:40|285.63|283.23|285.82|283.42|286.21|283.81|285.63|283.23|0
1651226450000|2022-04-29 10:00:50|286.01|283.61|286.21|283.81|286.31|283.91|286.01|283.61|0
1651226460000|2022-04-29 10:01:00|286.11|283.71|285.54|283.14|286.11|283.71|285.54|283.14|0
1651226470000|2022-04-29 10:01:10|285.34|282.94|285.05|282.65|285.34|282.94|284.86|282.46|0
1651226480000|2022-04-29 10:01:20|285.24|282.84|285.05|282.65|285.24|282.84|285.05|282.65|0
1651226490000|2022-04-29 10:01:30|284.77|282.37|284.48|282.08|285.05|282.65|284.48|282.08|0
1651226500000|2022-04-29 10:01:40|284.38|281.98|284.48|282.08|284.77|282.37|284.38|281.98|0
1651226510000|2022-04-29 10:01:50|284.67|282.27|284.77|282.37|284.86|282.46|284.67|282.27|0
1651226520000|2022-04-29 10:02:00|284.67|282.27|284.48|282.08|284.67|282.27|284.28|281.88|0
1651226530000|2022-04-29 10:02:10|284.28|281.88|284.67|282.27|284.77|282.37|284.28|281.88|0
1651226540000|2022-04-29 10:02:20|284.09|281.69|283.9|281.5|284.09|281.69|283.71|281.31|0
1651226550000|2022-04-29 10:02:30|284.09|281.69|284.47|282.07|284.67|282.27|284.09|281.69|0
1651226560000|2022-04-29 10:02:40|284.38|281.98|284.09|281.69|284.38|281.98|284.09|281.69|0
1651226570000|2022-04-29 10:02:50|284|281.6|283.9|281.5|284|281.6|283.9|281.5|0
1651226580000|2022-04-29 10:03:00|283.71|281.31|283.71|281.31|283.71|281.31|283.71|281.31|0
1651226590000|2022-04-29 10:03:10|283.52|281.12|283.42|281.02|283.61|281.21|283.42|281.02|0
1651226600000|2022-04-29 10:03:20|283.32|280.92|283.71|281.31|283.71|281.31|283.13|280.73|0
1651226610000|2022-04-29 10:03:30|283.61|281.21|283.9|281.5|283.9|281.5|283.61|281.21|0
1651226620000|2022-04-29 10:03:40|283.71|281.31|283.71|281.31|283.71|281.31|283.51|281.11|0
1651226630000|2022-04-29 10:03:50|283.9|281.5|283.71|281.31|283.9|281.5|283.71|281.31|0
1651226640000|2022-04-29 10:04:00|284.09|281.69|284.28|281.88|284.28|281.88|284.09|281.69|0
1651226650000|2022-04-29 10:04:10|284.47|282.07|283.71|281.31|284.47|282.07|283.51|281.11|0
1651226660000|2022-04-29 10:04:20|284.47|282.07|284.67|282.27|284.67|282.27|284.47|282.07|0
1651226670000|2022-04-29 10:04:30|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1651226680000|2022-04-29 10:04:40|284.47|282.07|284.47|282.07|284.47|282.07|284.09|281.69|0
1651226690000|2022-04-29 10:04:50|284.57|282.17|284.38|281.98|284.57|282.17|284.38|281.98|0
1651226700000|2022-04-29 10:05:00|284.47|282.07|284.96|282.56|285.05|282.65|284.47|282.07|0
1651226710000|2022-04-29 10:05:10|285.05|282.65|284.86|282.46|285.05|282.65|284.86|282.46|0
1651226720000|2022-04-29 10:05:20|284.96|282.56|284.96|282.56|285.05|282.65|284.96|282.56|0
1651226730000|2022-04-29 10:05:30|285.15|282.75|285.63|283.23|285.63|283.23|285.15|282.75|0
1651226740000|2022-04-29 10:05:40|285.43|283.03|285.63|283.23|285.63|283.23|285.43|283.03|0
1651226750000|2022-04-29 10:05:50|285.43|283.03|285.53|283.13|285.53|283.13|285.34|282.94|0
1651226760000|2022-04-29 10:06:00|285.24|282.84|285.24|282.84|285.24|282.84|285.24|282.84|0
1651226770000|2022-04-29 10:06:10|285.05|282.65|285.24|282.84|285.24|282.84|284.86|282.46|0
1651226780000|2022-04-29 10:06:20|285.43|283.03|285.24|282.84|285.43|283.03|285.24|282.84|0
1651226790000|2022-04-29 10:06:30|285.43|283.03|285.43|283.03|285.43|283.03|285.43|283.03|0
1651226810000|2022-04-29 10:06:50|285.63|283.23|285.53|283.13|285.63|283.23|285.43|283.03|0
1651226820000|2022-04-29 10:07:00|285.43|283.03|285.43|283.03|285.43|283.03|285.34|282.94|0
1651226830000|2022-04-29 10:07:10|285.63|283.23|285.82|283.42|285.82|283.42|285.63|283.23|0
1651226840000|2022-04-29 10:07:20|285.92|283.52|286.11|283.71|286.11|283.71|285.92|283.52|0
1651226850000|2022-04-29 10:07:30|286.2|283.8|286.11|283.71|286.2|283.8|286.11|283.71|0
1651226860000|2022-04-29 10:07:40|286.01|283.61|286.01|283.61|286.01|283.61|286.01|283.61|0
1651226870000|2022-04-29 10:07:50|286.11|283.71|286.01|283.61|286.11|283.71|286.01|283.61|0
1651226880000|2022-04-29 10:08:00|286.2|283.8|286.2|283.8|286.2|283.8|286.2|283.8|0
1651226890000|2022-04-29 10:08:10|286.01|283.61|285.62|283.22|286.01|283.61|285.62|283.22|0
1651226900000|2022-04-29 10:08:20|285.43|283.03|285.72|283.32|285.72|283.32|285.43|283.03|0
1651226910000|2022-04-29 10:08:30|285.62|283.22|285.82|283.42|285.82|283.42|285.62|283.22|0
1651226920000|2022-04-29 10:08:40|285.72|283.32|285.43|283.03|285.72|283.32|285.43|283.03|0
1651226930000|2022-04-29 10:08:50|285.24|282.84|285.43|283.03|285.62|283.22|285.24|282.84|0
1651226940000|2022-04-29 10:09:00|285.24|282.84|285.43|283.03|285.43|283.03|285.24|282.84|0
1651226950000|2022-04-29 10:09:10|285.05|282.65|284.95|282.55|285.05|282.65|284.85|282.45|0
1651226960000|2022-04-29 10:09:20|285.05|282.65|285.24|282.84|285.24|282.84|284.85|282.45|0
1651226970000|2022-04-29 10:09:30|285.05|282.65|285.05|282.65|285.05|282.65|285.05|282.65|0
1651226980000|2022-04-29 10:09:40|285.24|282.84|285.05|282.65|285.24|282.84|285.05|282.65|0
1651226990000|2022-04-29 10:09:50|284.85|282.45|284.85|282.45|284.95|282.55|284.85|282.45|0
1651227000000|2022-04-29 10:10:00|285.05|282.65|286.01|283.61|286.01|283.61|285.05|282.65|0
1651227010000|2022-04-29 10:10:10|286.3|283.9|286.39|283.99|286.39|283.99|286.3|283.9|0
1651227020000|2022-04-29 10:10:20|286.49|284.09|286.78|284.38|286.78|284.38|286.49|284.09|0
1651227030000|2022-04-29 10:10:30|286.59|284.19|286.49|284.09|286.59|284.19|286.39|283.99|0
1651227040000|2022-04-29 10:10:40|286.39|283.99|285.43|283.03|286.39|283.99|285.43|283.03|0
1651227050000|2022-04-29 10:10:50|285.53|283.13|285.62|283.22|285.62|283.22|285.43|283.03|0
1651227060000|2022-04-29 10:11:00|285.43|283.03|286.2|283.8|286.2|283.8|285.43|283.03|0
1651227070000|2022-04-29 10:11:10|286.11|283.71|286.2|283.8|286.3|283.9|286.11|283.71|0
1651227080000|2022-04-29 10:11:20|286.3|283.9|286.39|283.99|286.39|283.99|286.3|283.9|0
1651227090000|2022-04-29 10:11:30|286.59|284.19|286.39|283.99|286.59|284.19|286.39|283.99|0
1651227100000|2022-04-29 10:11:40|286.49|284.09|286.58|284.18|286.58|284.18|286.49|284.09|0
1651227110000|2022-04-29 10:11:50|286.49|284.09|286.58|284.18|286.58|284.18|286.49|284.09|0
1651227120000|2022-04-29 10:12:00|286.49|284.09|286.68|284.28|286.68|284.28|286.49|284.09|0
1651227130000|2022-04-29 10:12:10|286.78|284.38|286.97|284.57|286.97|284.57|286.78|284.38|0
1651227140000|2022-04-29 10:12:20|287.16|284.76|287.74|285.34|287.74|285.34|287.16|284.76|0
1651227150000|2022-04-29 10:12:30|287.93|285.53|287.74|285.34|287.93|285.53|287.74|285.34|0
1651227160000|2022-04-29 10:12:40|287.93|285.53|287.55|285.15|287.93|285.53|287.55|285.15|0
1651227170000|2022-04-29 10:12:50|287.65|285.25|287.26|284.86|287.65|285.25|287.26|284.86|0
1651227180000|2022-04-29 10:13:00|287.36|284.96|287.46|285.06|287.46|285.06|287.36|284.96|0
1651227190000|2022-04-29 10:13:10|287.07|284.67|287.16|284.76|287.16|284.76|286.78|284.38|0
1651227200000|2022-04-29 10:13:20|287.36|284.96|286.97|284.57|287.36|284.96|286.97|284.57|0
1651227210000|2022-04-29 10:13:30|287.35|284.95|287.35|284.95|287.35|284.95|287.35|284.95|0
1651227220000|2022-04-29 10:13:40|287.16|284.76|287.26|284.86|287.35|284.95|287.16|284.76|0
1651227230000|2022-04-29 10:13:50|287.35|284.95|286.97|284.57|287.35|284.95|286.97|284.57|0
1651227240000|2022-04-29 10:14:00|287.16|284.76|288.32|285.92|288.32|285.92|287.16|284.76|0
1651227250000|2022-04-29 10:14:10|288.23|285.83|288.51|286.11|288.51|286.11|288.23|285.83|0
1651227260000|2022-04-29 10:14:20|288.61|286.21|287.74|285.34|288.61|286.21|287.74|285.34|0
1651227270000|2022-04-29 10:14:30|287.55|285.15|286.78|284.38|287.55|285.15|286.78|284.38|0
1651227280000|2022-04-29 10:14:40|287.07|284.67|286.97|284.57|287.16|284.76|286.97|284.57|0
1651227290000|2022-04-29 10:14:50|287.26|284.86|287.16|284.76|287.26|284.86|286.97|284.57|0
1651227300000|2022-04-29 10:15:00|287.35|284.95|287.35|284.95|287.35|284.95|287.16|284.76|0
1651227310000|2022-04-29 10:15:10|287.45|285.05|287.45|285.05|287.45|285.05|287.35|284.95|0
1651227320000|2022-04-29 10:15:20|287.74|285.34|287.74|285.34|288.13|285.73|287.74|285.34|0
1651227330000|2022-04-29 10:15:30|287.55|285.15|287.26|284.86|287.55|285.15|287.26|284.86|0
1651227340000|2022-04-29 10:15:40|286.97|284.57|287.16|284.76|287.16|284.76|286.97|284.57|0
1651227350000|2022-04-29 10:15:50|287.35|284.95|287.35|284.95|287.35|284.95|287.16|284.76|0
1651227360000|2022-04-29 10:16:00|287.16|284.76|286.97|284.57|287.16|284.76|286.97|284.57|0
1651227370000|2022-04-29 10:16:10|287.16|284.76|286.58|284.18|287.16|284.76|286.58|284.18|0
1651227380000|2022-04-29 10:16:20|286.77|284.37|286.97|284.57|287.16|284.76|286.77|284.37|0
1651227390000|2022-04-29 10:16:30|286.87|284.47|286.97|284.57|286.97|284.57|286.87|284.47|0
1651227400000|2022-04-29 10:16:40|286.77|284.37|286.58|284.18|286.77|284.37|286.58|284.18|0
1651227410000|2022-04-29 10:16:50|286.49|284.09|286.97|284.57|286.97|284.57|286.49|284.09|0
1651227420000|2022-04-29 10:17:00|286.58|284.18|286.77|284.37|286.77|284.37|286.58|284.18|0
1651227430000|2022-04-29 10:17:10|286.97|284.57|287.35|284.95|287.35|284.95|286.97|284.57|0
1651227440000|2022-04-29 10:17:20|287.26|284.86|286.58|284.18|287.35|284.95|286.58|284.18|0
1651227450000|2022-04-29 10:17:30|286.39|283.99|286.68|284.28|286.68|284.28|286.39|283.99|0
1651227460000|2022-04-29 10:17:40|286.58|284.18|286.39|283.99|286.77|284.37|286.39|283.99|0
1651227470000|2022-04-29 10:17:50|286.58|284.18|286.58|284.18|286.58|284.18|286.58|284.18|0
1651227480000|2022-04-29 10:18:00|286.49|284.09|286.2|283.8|286.58|284.18|286.2|283.8|0
1651227490000|2022-04-29 10:18:10|285.81|283.41|286|283.6|286|283.6|285.53|283.13|0
1651227500000|2022-04-29 10:18:20|285.81|283.41|285.81|283.41|285.91|283.51|285.81|283.41|0
1651227510000|2022-04-29 10:18:30|285.62|283.22|285.62|283.22|285.81|283.41|285.62|283.22|0
1651227520000|2022-04-29 10:18:40|285.23|282.83|286|283.6|286|283.6|285.23|282.83|0
1651227530000|2022-04-29 10:18:50|285.81|283.41|286.29|283.89|286.3|283.9|285.81|283.41|0
1651227540000|2022-04-29 10:19:00|286.39|283.99|286.77|284.37|286.77|284.37|286.39|283.99|0
1651227550000|2022-04-29 10:19:10|287.07|284.67|286.97|284.57|287.35|284.95|286.97|284.57|0
1651227560000|2022-04-29 10:19:20|287.07|284.67|286.97|284.57|287.16|284.76|286.97|284.57|0
1651227570000|2022-04-29 10:19:30|287.35|284.95|287.35|284.95|287.35|284.95|287.35|284.95|0
1651227590000|2022-04-29 10:19:50|287.54|285.14|287.35|284.95|287.84|285.44|287.35|284.95|0
1651227600000|2022-04-29 10:20:00|287.45|285.05|287.93|285.53|287.93|285.53|287.45|285.05|0
1651227610000|2022-04-29 10:20:10|288.12|285.72|288.12|285.72|288.12|285.72|288.03|285.63|0
1651227620000|2022-04-29 10:20:20|288.32|285.92|288.22|285.82|288.32|285.92|288.22|285.82|0
1651227630000|2022-04-29 10:20:30|288.32|285.92|288.51|286.11|288.51|286.11|288.32|285.92|0
1651227640000|2022-04-29 10:20:40|288.12|285.72|287.35|284.95|288.12|285.72|287.35|284.95|0
1651227650000|2022-04-29 10:20:50|287.54|285.14|287.64|285.24|287.64|285.24|287.54|285.14|0
1651227660000|2022-04-29 10:21:00|287.35|284.95|287.45|285.05|287.45|285.05|287.35|284.95|0
1651227670000|2022-04-29 10:21:10|287.64|285.24|287.93|285.53|287.93|285.53|287.64|285.24|0
1651227680000|2022-04-29 10:21:20|288.12|285.72|287.93|285.53|288.12|285.72|287.93|285.53|0
1651227690000|2022-04-29 10:21:30|287.74|285.34|287.74|285.34|287.74|285.34|287.54|285.14|0
1651227700000|2022-04-29 10:21:40|287.64|285.24|287.74|285.34|287.74|285.34|287.64|285.24|0
1651227710000|2022-04-29 10:21:50|287.54|285.14|287.74|285.34|287.74|285.34|287.54|285.14|0
1651227720000|2022-04-29 10:22:00|287.54|285.14|288.31|285.91|288.31|285.91|287.54|285.14|0
1651227730000|2022-04-29 10:22:10|288.42|286.02|287.74|285.34|288.42|286.02|287.74|285.34|0
1651227740000|2022-04-29 10:22:20|287.54|285.14|287.93|285.53|287.93|285.53|287.54|285.14|0
1651227760000|2022-04-29 10:22:40|288.31|285.91|289.09|286.69|289.09|286.69|288.31|285.91|0
1651227770000|2022-04-29 10:22:50|289.38|286.98|289.47|287.07|289.47|287.07|289.09|286.69|0
1651227780000|2022-04-29 10:23:00|289.58|287.18|289.47|287.07|289.67|287.27|289.47|287.07|0
1651227790000|2022-04-29 10:23:10|289.28|286.88|289.09|286.69|289.28|286.88|289.09|286.69|0
1651227800000|2022-04-29 10:23:20|288.89|286.49|288.61|286.21|288.89|286.49|288.61|286.21|0
1651227810000|2022-04-29 10:23:30|288.51|286.11|288.51|286.11|288.51|286.11|288.31|285.91|0
1651227830000|2022-04-29 10:23:50|288.61|286.21|288.31|285.91|288.61|286.21|288.31|285.91|0
1651227840000|2022-04-29 10:24:00|288.41|286.01|288.51|286.11|288.51|286.11|288.31|285.91|0
1651227850000|2022-04-29 10:24:10|288.22|285.82|287.93|285.53|288.31|285.91|287.93|285.53|0
1651227860000|2022-04-29 10:24:20|288.22|285.82|288.12|285.72|288.22|285.82|288.03|285.63|0
1651227870000|2022-04-29 10:24:30|288.31|285.91|288.51|286.11|288.7|286.3|288.31|285.91|0
1651227880000|2022-04-29 10:24:40|288.89|286.49|288.89|286.49|289.28|286.88|288.89|286.49|0
1651227890000|2022-04-29 10:24:50|288.99|286.59|289.47|287.07|289.47|287.07|288.99|286.59|0
1651227900000|2022-04-29 10:25:00|288.89|286.49|289.28|286.88|289.28|286.88|288.89|286.49|0
1651227910000|2022-04-29 10:25:10|289.47|287.07|289.28|286.88|289.57|287.17|289.28|286.88|0
1651227920000|2022-04-29 10:25:20|288.7|286.3|288.7|286.3|288.89|286.49|288.7|286.3|0
1651227930000|2022-04-29 10:25:30|288.89|286.49|289.09|286.69|289.09|286.69|288.89|286.49|0
1651227940000|2022-04-29 10:25:40|288.89|286.49|288.8|286.4|288.89|286.49|288.8|286.4|0
1651227950000|2022-04-29 10:25:50|288.89|286.49|288.89|286.49|288.89|286.49|288.8|286.4|0
1651227960000|2022-04-29 10:26:00|289.28|286.88|289.47|287.07|289.47|287.07|289.28|286.88|0
1651227970000|2022-04-29 10:26:10|289.57|287.17|289.28|286.88|289.57|287.17|289.28|286.88|0
1651227980000|2022-04-29 10:26:20|289.09|286.69|289.67|287.27|289.67|287.27|289.09|286.69|0
1651227990000|2022-04-29 10:26:30|290.83|288.43|291.41|289.01|291.41|289.01|290.83|288.43|0
1651228000000|2022-04-29 10:26:40|291.32|288.92|291.02|288.62|291.32|288.92|291.02|288.62|0
1651228010000|2022-04-29 10:26:50|291.41|289.01|292.38|289.98|292.38|289.98|291.41|289.01|0
1651228020000|2022-04-29 10:27:00|292.19|289.79|292.38|289.98|292.77|290.37|292.19|289.79|0
1651228030000|2022-04-29 10:27:10|292.19|289.79|291.8|289.4|292.19|289.79|291.8|289.4|0
1651228040000|2022-04-29 10:27:20|292.19|289.79|292.19|289.79|292.38|289.98|292.19|289.79|0
1651228050000|2022-04-29 10:27:30|292.38|289.98|292.58|290.18|292.58|290.18|292.38|289.98|0
1651228060000|2022-04-29 10:27:40|292.38|289.98|292.77|290.37|292.77|290.37|292.19|289.79|0
1651228070000|2022-04-29 10:27:50|292.58|290.18|291.41|289.01|292.58|290.18|291.41|289.01|0
1651228080000|2022-04-29 10:28:00|291.22|288.82|290.83|288.43|291.22|288.82|290.83|288.43|0
1651228090000|2022-04-29 10:28:10|290.44|288.04|290.44|288.04|290.44|288.04|290.25|287.85|0
1651228100000|2022-04-29 10:28:20|290.63|288.23|290.83|288.43|290.83|288.43|290.63|288.23|0
1651228110000|2022-04-29 10:28:30|291.41|289.01|290.93|288.53|291.41|289.01|290.93|288.53|0
1651228120000|2022-04-29 10:28:40|290.83|288.43|291.32|288.92|291.32|288.92|290.83|288.43|0
1651228130000|2022-04-29 10:28:50|291.22|288.82|291.02|288.62|291.22|288.82|291.02|288.62|0
1651228140000|2022-04-29 10:29:00|291.22|288.82|291.6|289.2|292.19|289.79|291.22|288.82|0
1651228150000|2022-04-29 10:29:10|291.71|289.31|291.8|289.4|291.8|289.4|291.6|289.2|0
1651228160000|2022-04-29 10:29:20|291.41|289.01|291.6|289.2|291.6|289.2|291.22|288.82|0
1651228170000|2022-04-29 10:29:30|291.99|289.59|291.99|289.59|291.99|289.59|291.8|289.4|0
1651228180000|2022-04-29 10:29:40|291.8|289.4|291.8|289.4|291.8|289.4|291.71|289.31|0
1651228190000|2022-04-29 10:29:50|291.6|289.2|291.6|289.2|291.8|289.4|291.6|289.2|0
1651228200000|2022-04-29 10:30:00|291.41|289.01|291.02|288.62|291.41|289.01|291.02|288.62|0
1651228210000|2022-04-29 10:30:10|290.83|288.43|290.73|288.33|290.83|288.43|290.73|288.33|0
1651228220000|2022-04-29 10:30:20|291.51|289.11|291.41|289.01|291.51|289.11|291.22|288.82|0
1651228230000|2022-04-29 10:30:30|291.32|288.92|291.6|289.2|291.8|289.4|291.32|288.92|0
1651228240000|2022-04-29 10:30:40|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1651228250000|2022-04-29 10:30:50|292.09|289.69|291.8|289.4|292.09|289.69|291.8|289.4|0
1651228260000|2022-04-29 10:31:00|291.7|289.3|291.41|289.01|291.7|289.3|291.32|288.92|0
1651228270000|2022-04-29 10:31:10|291.32|288.92|292.19|289.79|292.19|289.79|291.32|288.92|0
1651228280000|2022-04-29 10:31:20|292.77|290.37|291.8|289.4|292.77|290.37|291.8|289.4|0
1651228290000|2022-04-29 10:31:30|291.6|289.2|291.51|289.11|291.6|289.2|291.51|289.11|0
1651228300000|2022-04-29 10:31:40|291.41|289.01|290.93|288.53|291.41|289.01|290.93|288.53|0
1651228310000|2022-04-29 10:31:50|290.24|287.84|291.02|288.62|291.02|288.62|290.24|287.84|0
1651228320000|2022-04-29 10:32:00|291.21|288.81|291.02|288.62|291.21|288.81|291.02|288.62|0
1651228330000|2022-04-29 10:32:10|291.21|288.81|291.21|288.81|291.21|288.81|291.21|288.81|0
1651228340000|2022-04-29 10:32:20|291.99|289.59|291.6|289.2|291.99|289.59|291.6|289.2|0
1651228350000|2022-04-29 10:32:30|291.41|289.01|291.21|288.81|291.41|289.01|291.21|288.81|0
1651228360000|2022-04-29 10:32:40|291.41|289.01|291.7|289.3|291.7|289.3|291.41|289.01|0
1651228370000|2022-04-29 10:32:50|291.6|289.2|291.9|289.5|291.99|289.59|291.6|289.2|0
1651228380000|2022-04-29 10:33:00|291.99|289.59|291.6|289.2|291.99|289.59|291.6|289.2|0
1651228390000|2022-04-29 10:33:10|291.51|289.11|291.51|289.11|291.6|289.2|291.51|289.11|0
1651228400000|2022-04-29 10:33:20|291.21|288.81|291.21|288.81|291.21|288.81|291.21|288.81|0
1651228410000|2022-04-29 10:33:30|291.02|288.62|291.02|288.62|291.21|288.81|291.02|288.62|0
1651228420000|2022-04-29 10:33:40|290.63|288.23|290.63|288.23|290.63|288.23|290.63|288.23|0
1651228430000|2022-04-29 10:33:50|290.73|288.33|290.82|288.42|290.82|288.42|290.63|288.23|0
1651228440000|2022-04-29 10:34:00|290.63|288.23|290.05|287.65|290.63|288.23|290.05|287.65|0
1651228450000|2022-04-29 10:34:10|290.44|288.04|290.63|288.23|290.63|288.23|290.44|288.04|0
1651228460000|2022-04-29 10:34:20|291.02|288.62|291.02|288.62|291.21|288.81|291.02|288.62|0
1651228470000|2022-04-29 10:34:30|290.82|288.42|290.82|288.42|290.82|288.42|290.82|288.42|0
1651228480000|2022-04-29 10:34:40|290.63|288.23|290.82|288.42|290.82|288.42|290.63|288.23|0
1651228490000|2022-04-29 10:34:50|290.63|288.23|290.82|288.42|290.82|288.42|290.63|288.23|0
1651228500000|2022-04-29 10:35:00|291.21|288.81|291.12|288.72|291.21|288.81|291.12|288.72|0
1651228510000|2022-04-29 10:35:10|291.21|288.81|290.82|288.42|291.21|288.81|290.82|288.42|0
1651228520000|2022-04-29 10:35:20|291.02|288.62|291.21|288.81|291.21|288.81|291.02|288.62|0
1651228530000|2022-04-29 10:35:30|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1651228540000|2022-04-29 10:35:40|291.79|289.39|291.79|289.39|291.79|289.39|291.79|289.39|0
1651228550000|2022-04-29 10:35:50|291.99|289.59|292.18|289.78|292.28|289.88|291.99|289.59|0
1651228560000|2022-04-29 10:36:00|292.48|290.08|292.48|290.08|292.48|290.08|292.38|289.98|0
1651228570000|2022-04-29 10:36:10|292.18|289.78|292.96|290.56|292.96|290.56|292.18|289.78|0
1651228580000|2022-04-29 10:36:20|292.57|290.17|291.6|289.2|292.57|290.17|291.6|289.2|0
1651228590000|2022-04-29 10:36:30|291.41|289.01|291.7|289.3|291.7|289.3|291.41|289.01|0
1651228600000|2022-04-29 10:36:40|291.79|289.39|291.6|289.2|291.79|289.39|291.6|289.2|0
1651228610000|2022-04-29 10:36:50|291.99|289.59|292.18|289.78|292.18|289.78|291.79|289.39|0
1651228620000|2022-04-29 10:37:00|291.6|289.2|291.41|289.01|291.6|289.2|291.31|288.91|0
1651228630000|2022-04-29 10:37:10|291.4|289|291.89|289.49|292.18|289.78|291.4|289|0
1651228640000|2022-04-29 10:37:20|291.79|289.39|291.4|289|291.79|289.39|291.4|289|0
1651228650000|2022-04-29 10:37:30|291.6|289.2|291.79|289.39|291.79|289.39|291.51|289.11|0
1651228660000|2022-04-29 10:37:40|291.6|289.2|291.51|289.11|291.6|289.2|291.4|289|0
1651228670000|2022-04-29 10:37:50|291.6|289.2|291.79|289.39|291.79|289.39|291.51|289.11|0
1651228680000|2022-04-29 10:38:00|291.7|289.3|291.21|288.81|291.7|289.3|291.21|288.81|0
1651228700000|2022-04-29 10:38:20|291.12|288.72|291.02|288.62|291.12|288.72|291.02|288.62|0
1651228710000|2022-04-29 10:38:30|291.4|289|291.4|289|291.51|289.11|291.4|289|0
1651228720000|2022-04-29 10:38:40|291.7|289.3|292.28|289.88|292.28|289.88|291.7|289.3|0
1651228730000|2022-04-29 10:38:50|292.38|289.98|292.28|289.88|292.38|289.98|292.28|289.88|0
1651228740000|2022-04-29 10:39:00|292.18|289.78|292.09|289.69|292.28|289.88|291.99|289.59|0
1651228750000|2022-04-29 10:39:10|292.38|289.98|292.28|289.88|292.38|289.98|292.18|289.78|0
1651228760000|2022-04-29 10:39:20|292.18|289.78|292.67|290.27|292.67|290.27|292.18|289.78|0
1651228770000|2022-04-29 10:39:30|292.18|289.78|292.18|289.78|292.28|289.88|292.18|289.78|0
1651228780000|2022-04-29 10:39:40|291.99|289.59|292.28|289.88|292.28|289.88|291.99|289.59|0
1651228790000|2022-04-29 10:39:50|292.38|289.98|292.48|290.08|292.48|290.08|292.38|289.98|0
1651228800000|2022-04-29 10:40:00|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1651228810000|2022-04-29 10:40:10|292.76|290.36|292.76|290.36|292.76|290.36|292.57|290.17|0
1651228820000|2022-04-29 10:40:20|292.67|290.27|292.76|290.36|293.06|290.66|292.67|290.27|0
1651228830000|2022-04-29 10:40:30|292.96|290.56|293.15|290.75|293.15|290.75|292.87|290.47|0
1651228840000|2022-04-29 10:40:40|292.96|290.56|292.96|290.56|292.96|290.56|292.76|290.36|0
1651228850000|2022-04-29 10:40:50|293.06|290.66|292.96|290.56|293.06|290.66|292.76|290.36|0
1651228860000|2022-04-29 10:41:00|292.76|290.36|291.99|289.59|292.76|290.36|291.99|289.59|0
1651228870000|2022-04-29 10:41:10|291.89|289.49|291.6|289.2|291.89|289.49|291.6|289.2|0
1651228880000|2022-04-29 10:41:20|291.4|289|291.89|289.49|291.89|289.49|291.4|289|0
1651228890000|2022-04-29 10:41:30|291.99|289.59|292.09|289.69|292.18|289.78|291.99|289.59|0
1651228900000|2022-04-29 10:41:40|292.28|289.88|292.48|290.08|292.48|290.08|292.28|289.88|0
1651228910000|2022-04-29 10:41:50|292.37|289.97|292.37|289.97|292.37|289.97|292.28|289.88|0
1651228920000|2022-04-29 10:42:00|292.57|290.17|292.18|289.78|292.57|290.17|292.18|289.78|0
1651228930000|2022-04-29 10:42:10|291.98|289.58|291.98|289.58|292.09|289.69|291.98|289.58|0
1651228940000|2022-04-29 10:42:20|291.89|289.49|291.79|289.39|291.89|289.49|291.79|289.39|0
1651228950000|2022-04-29 10:42:30|292.09|289.69|291.89|289.49|292.09|289.69|291.79|289.39|0
1651228960000|2022-04-29 10:42:40|291.79|289.39|291.6|289.2|291.89|289.49|291.6|289.2|0
1651228970000|2022-04-29 10:42:50|291.4|289|291.7|289.3|291.7|289.3|291.4|289|0
1651228980000|2022-04-29 10:43:00|291.6|289.2|291.6|289.2|291.79|289.39|291.6|289.2|0
1651228990000|2022-04-29 10:43:10|291.79|289.39|291.7|289.3|291.79|289.39|291.7|289.3|0
1651229000000|2022-04-29 10:43:20|291.79|289.39|292.76|290.36|292.76|290.36|291.79|289.39|0
1651229010000|2022-04-29 10:43:30|292.86|290.46|293.54|291.14|293.54|291.14|292.86|290.46|0
1651229020000|2022-04-29 10:43:40|293.35|290.95|293.15|290.75|293.54|291.14|293.15|290.75|0
1651229030000|2022-04-29 10:43:50|293.25|290.85|293.54|291.14|293.54|291.14|293.25|290.85|0
1651229040000|2022-04-29 10:44:00|293.15|290.75|292.61|290.21|293.15|290.75|292.31|289.91|0
1651229050000|2022-04-29 10:44:10|293.82|291.42|294.4|292|294.4|292|293.82|291.42|0
1651229060000|2022-04-29 10:44:20|294.21|291.81|294.79|292.39|294.79|292.39|294.21|291.81|0
1651229070000|2022-04-29 10:44:30|294.6|292.2|294.5|292.1|294.79|292.39|294.4|292|0
1651229080000|2022-04-29 10:44:40|294.6|292.2|295.06|292.66|295.06|292.66|294.6|292.2|0
1651229090000|2022-04-29 10:44:50|295.25|292.85|295.06|292.66|295.25|292.85|295.06|292.66|0
1651229100000|2022-04-29 10:45:00|295.25|292.85|294.77|292.37|295.45|293.05|294.67|292.27|0
1651229110000|2022-04-29 10:45:10|294.86|292.46|294.97|292.57|295.25|292.85|294.86|292.46|0
1651229120000|2022-04-29 10:45:20|295.06|292.66|294.47|292.07|295.06|292.66|294.47|292.07|0
1651229130000|2022-04-29 10:45:30|294.67|292.27|294.58|292.18|294.67|292.27|294.58|292.18|0
1651229140000|2022-04-29 10:45:40|294.47|292.07|294.38|291.98|294.47|292.07|294.19|291.79|0
1651229150000|2022-04-29 10:45:50|294.28|291.88|294.28|291.88|294.28|291.88|294.09|291.69|0
1651229160000|2022-04-29 10:46:00|294.38|291.98|294.67|292.27|294.97|292.57|294.38|291.98|0
1651229170000|2022-04-29 10:46:10|294.86|292.46|294.96|292.56|294.96|292.56|294.86|292.46|0
1651229180000|2022-04-29 10:46:20|294.86|292.46|295.25|292.85|295.25|292.85|294.86|292.46|0
1651229190000|2022-04-29 10:46:30|295.45|293.05|295.64|293.24|295.64|293.24|295.45|293.05|0
1651229200000|2022-04-29 10:46:40|295.74|293.34|295.64|293.24|295.84|293.44|295.64|293.24|0
1651229210000|2022-04-29 10:46:50|295.45|293.05|294.67|292.27|295.45|293.05|294.67|292.27|0
1651229220000|2022-04-29 10:47:00|294.77|292.37|294.77|292.37|294.77|292.37|294.67|292.27|0
1651229230000|2022-04-29 10:47:10|294.67|292.27|294.47|292.07|294.86|292.46|294.47|292.07|0
1651229250000|2022-04-29 10:47:30|294.38|291.98|294.47|292.07|294.47|292.07|294.38|291.98|0
1651229260000|2022-04-29 10:47:40|294.28|291.88|294.08|291.68|294.28|291.88|294.08|291.68|0
1651229270000|2022-04-29 10:47:50|294.57|292.17|294.47|292.07|294.57|292.17|294.47|292.07|0
1651229280000|2022-04-29 10:48:00|294.77|292.37|294.86|292.46|294.86|292.46|294.77|292.37|0
1651229290000|2022-04-29 10:48:10|295.45|293.05|295.25|292.85|295.45|293.05|295.25|292.85|0
1651229300000|2022-04-29 10:48:20|295.64|293.24|295.64|293.24|296.03|293.63|295.64|293.24|0
1651229310000|2022-04-29 10:48:30|295.45|293.05|295.45|293.05|295.45|293.05|295.06|292.66|0
1651229320000|2022-04-29 10:48:40|295.25|292.85|295.45|293.05|295.45|293.05|295.25|292.85|0
1651229330000|2022-04-29 10:48:50|295.25|292.85|295.16|292.76|295.35|292.95|295.16|292.76|0
1651229340000|2022-04-29 10:49:00|295.06|292.66|294.77|292.37|295.06|292.66|294.77|292.37|0
1651229350000|2022-04-29 10:49:10|294.67|292.27|294.57|292.17|294.67|292.27|294.57|292.17|0
1651229360000|2022-04-29 10:49:20|294.67|292.27|294.47|292.07|294.67|292.27|294.47|292.07|0
1651229370000|2022-04-29 10:49:30|294.86|292.46|294.86|292.46|294.86|292.46|294.86|292.46|0
1651229380000|2022-04-29 10:49:40|295.16|292.76|295.45|293.05|295.45|293.05|295.16|292.76|0
1651229390000|2022-04-29 10:49:50|295.35|292.95|295.25|292.85|295.35|292.95|295.25|292.85|0
1651229400000|2022-04-29 10:50:00|295.45|293.05|294.67|292.27|295.45|293.05|294.57|292.17|0
1651229410000|2022-04-29 10:50:10|294.77|292.37|294.47|292.07|294.77|292.37|294.47|292.07|0
1651229430000|2022-04-29 10:50:30|294.28|291.88|294.38|291.98|294.47|292.07|294.28|291.88|0
1651229440000|2022-04-29 10:50:40|294.28|291.88|294.08|291.68|294.28|291.88|293.89|291.49|0
1651229450000|2022-04-29 10:50:50|293.99|291.59|294.08|291.68|294.28|291.88|293.99|291.59|0
1651229460000|2022-04-29 10:51:00|293.89|291.49|293.89|291.49|293.89|291.49|293.89|291.49|0
1651229470000|2022-04-29 10:51:10|293.79|291.39|293.69|291.29|293.79|291.39|293.69|291.29|0
1651229480000|2022-04-29 10:51:20|293.41|291.01|293.41|291.01|293.41|291.01|293.41|291.01|0
1651229490000|2022-04-29 10:51:30|293.3|290.9|293.11|290.71|293.6|291.2|293.11|290.71|0
1651229500000|2022-04-29 10:51:40|292.92|290.52|293.11|290.71|293.11|290.71|292.92|290.52|0
1651229510000|2022-04-29 10:51:50|292.92|290.52|293.3|290.9|293.5|291.1|292.92|290.52|0
1651229520000|2022-04-29 10:52:00|293.4|291|293.3|290.9|293.4|291|293.11|290.71|0
1651229530000|2022-04-29 10:52:10|293.69|291.29|293.89|291.49|293.89|291.49|293.69|291.29|0
1651229540000|2022-04-29 10:52:20|294.08|291.68|293.89|291.49|294.08|291.68|293.89|291.49|0
1651229550000|2022-04-29 10:52:30|294.08|291.68|293.99|291.59|294.18|291.78|293.99|291.59|0
1651229560000|2022-04-29 10:52:40|294.08|291.68|294.08|291.68|294.08|291.68|294.08|291.68|0
1651229570000|2022-04-29 10:52:50|294.28|291.88|294.47|292.07|294.47|292.07|294.28|291.88|0
1651229580000|2022-04-29 10:53:00|294.66|292.26|294.08|291.68|294.66|292.26|294.08|291.68|0
1651229590000|2022-04-29 10:53:10|293.89|291.49|293.69|291.29|293.89|291.49|293.69|291.29|0
1651229600000|2022-04-29 10:53:20|293.5|291.1|293.89|291.49|293.89|291.49|293.5|291.1|0
1651229610000|2022-04-29 10:53:30|293.99|291.59|294.08|291.68|294.08|291.68|293.99|291.59|0
1651229630000|2022-04-29 10:53:50|293.89|291.49|293.69|291.29|293.89|291.49|293.69|291.29|0
1651229640000|2022-04-29 10:54:00|293.3|290.9|293.3|290.9|293.4|291|293.21|290.81|0
1651229650000|2022-04-29 10:54:10|293.6|291.2|293.3|290.9|293.6|291.2|293.3|290.9|0
1651229660000|2022-04-29 10:54:20|293.5|291.1|293.6|291.2|293.6|291.2|293.5|291.1|0
1651229670000|2022-04-29 10:54:30|293.69|291.29|294.08|291.68|294.08|291.68|293.69|291.29|0
1651229680000|2022-04-29 10:54:40|293.89|291.49|293.69|291.29|293.89|291.49|293.5|291.1|0
1651229690000|2022-04-29 10:54:50|293.88|291.48|293.5|291.1|293.88|291.48|293.5|291.1|0
1651229700000|2022-04-29 10:55:00|293.69|291.29|293.3|290.9|293.69|291.29|293.3|290.9|0
1651229710000|2022-04-29 10:55:10|293.5|291.1|293.69|291.29|293.69|291.29|293.5|291.1|0
1651229720000|2022-04-29 10:55:20|293.5|291.1|293.6|291.2|293.69|291.29|293.5|291.1|0
1651229730000|2022-04-29 10:55:30|293.88|291.48|294.08|291.68|294.08|291.68|293.88|291.48|0
1651229740000|2022-04-29 10:55:40|294.27|291.87|294.27|291.87|294.27|291.87|294.27|291.87|0
1651229750000|2022-04-29 10:55:50|294.47|292.07|294.66|292.26|294.66|292.26|294.47|292.07|0
1651229760000|2022-04-29 10:56:00|295.44|293.04|295.44|293.04|295.83|293.43|295.44|293.04|0
1651229770000|2022-04-29 10:56:10|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1651229780000|2022-04-29 10:56:20|295.83|293.43|295.83|293.43|295.83|293.43|295.44|293.04|0
1651229790000|2022-04-29 10:56:30|295.54|293.14|295.44|293.04|295.54|293.14|295.44|293.04|0
1651229800000|2022-04-29 10:56:40|294.66|292.26|294.86|292.46|294.86|292.46|294.66|292.26|0
1651229810000|2022-04-29 10:56:50|294.76|292.36|294.76|292.36|294.76|292.36|294.76|292.36|0
1651229820000|2022-04-29 10:57:00|294.86|292.46|294.37|291.97|294.86|292.46|294.37|291.97|0
1651229830000|2022-04-29 10:57:10|294.08|291.68|293.88|291.48|294.08|291.68|293.88|291.48|0
1651229840000|2022-04-29 10:57:20|293.69|291.29|294.08|291.68|294.08|291.68|293.69|291.29|0
1651229850000|2022-04-29 10:57:30|293.88|291.48|293.69|291.29|293.88|291.48|293.69|291.29|0
1651229860000|2022-04-29 10:57:40|293.49|291.09|293.69|291.29|293.69|291.29|293.49|291.09|0
1651229870000|2022-04-29 10:57:50|293.49|291.09|293.6|291.2|293.6|291.2|293.49|291.09|0
1651229880000|2022-04-29 10:58:00|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1651229890000|2022-04-29 10:58:10|293.6|291.2|293.69|291.29|293.69|291.29|293.6|291.2|0
1651229900000|2022-04-29 10:58:20|293.88|291.48|294.08|291.68|294.08|291.68|293.88|291.48|0
1651229910000|2022-04-29 10:58:30|294.27|291.87|294.37|291.97|294.47|292.07|294.27|291.87|0
1651229920000|2022-04-29 10:58:40|294.27|291.87|294.86|292.46|294.86|292.46|294.27|291.87|0
1651229930000|2022-04-29 10:58:50|294.66|292.26|294.66|292.26|294.66|292.26|294.47|292.07|0
1651229940000|2022-04-29 10:59:00|294.86|292.46|295.63|293.23|295.63|293.23|294.86|292.46|0
1651229950000|2022-04-29 10:59:10|295.44|293.04|295.63|293.23|295.63|293.23|295.44|293.04|0
1651229960000|2022-04-29 10:59:20|295.83|293.43|296.42|294.02|296.42|294.02|295.83|293.43|0
1651229970000|2022-04-29 10:59:30|296.61|294.21|296.42|294.02|296.61|294.21|296.42|294.02|0
1651229980000|2022-04-29 10:59:40|296.61|294.21|295.63|293.23|296.61|294.21|295.63|293.23|0
1651229990000|2022-04-29 10:59:50|295.83|293.43|295.05|292.65|295.83|293.43|295.05|292.65|0
1651230000000|2022-04-29 11:00:00|294.85|292.45|295.05|292.65|295.05|292.65|294.85|292.45|0
1651230010000|2022-04-29 11:00:10|294.85|292.45|293.49|291.09|294.85|292.45|293.49|291.09|0
1651230020000|2022-04-29 11:00:20|293.69|291.29|294.27|291.87|294.27|291.87|293.69|291.29|0
1651230030000|2022-04-29 11:00:30|294.08|291.68|293.88|291.48|294.08|291.68|293.88|291.48|0
1651230040000|2022-04-29 11:00:40|294.08|291.68|293.79|291.39|294.08|291.68|293.69|291.29|0
1651230050000|2022-04-29 11:00:50|293.59|291.19|293.49|291.09|293.59|291.19|293.49|291.09|0
1651230060000|2022-04-29 11:01:00|293.69|291.29|293.49|291.09|293.69|291.29|293.49|291.09|0
1651230070000|2022-04-29 11:01:10|293.69|291.29|293.49|291.09|293.69|291.29|293.49|291.09|0
1651230080000|2022-04-29 11:01:20|293.59|291.19|293.69|291.29|293.88|291.48|293.59|291.19|0
1651230090000|2022-04-29 11:01:30|293.49|291.09|292.71|290.31|293.49|291.09|292.71|290.31|0
1651230100000|2022-04-29 11:01:40|292.91|290.51|293.1|290.7|293.1|290.7|292.91|290.51|0
1651230110000|2022-04-29 11:01:50|293.49|291.09|294.57|292.17|294.57|292.17|293.49|291.09|0
1651230120000|2022-04-29 11:02:00|294.46|292.06|295.44|293.04|295.63|293.23|294.46|292.06|0
1651230130000|2022-04-29 11:02:10|295.83|293.43|296.22|293.82|296.61|294.21|295.83|293.43|0
1651230140000|2022-04-29 11:02:20|296.02|293.62|296.02|293.62|296.22|293.82|295.93|293.53|0
1651230150000|2022-04-29 11:02:30|296.22|293.82|296.41|294.01|296.41|294.01|296.22|293.82|0
1651230160000|2022-04-29 11:02:40|296.32|293.92|296.12|293.72|296.32|293.92|296.12|293.72|0
1651230170000|2022-04-29 11:02:50|296.22|293.82|296.22|293.82|296.22|293.82|296.02|293.62|0
1651230180000|2022-04-29 11:03:00|296.02|293.62|296.8|294.4|296.8|294.4|296.02|293.62|0
1651230190000|2022-04-29 11:03:10|296.61|294.21|296.22|293.82|296.61|294.21|296.22|293.82|0
1651230200000|2022-04-29 11:03:20|296.02|293.62|294.46|292.06|296.02|293.62|294.46|292.06|0
1651230210000|2022-04-29 11:03:30|294.56|292.16|294.85|292.45|294.85|292.45|294.46|292.06|0
1651230220000|2022-04-29 11:03:40|295.05|292.65|294.66|292.26|295.05|292.65|294.66|292.26|0
1651230230000|2022-04-29 11:03:50|295.05|292.65|295.24|292.84|295.24|292.84|295.05|292.65|0
1651230240000|2022-04-29 11:04:00|295.63|293.23|295.44|293.04|295.63|293.23|295.24|292.84|0
1651230250000|2022-04-29 11:04:10|295.63|293.23|295.63|293.23|296.02|293.62|295.44|293.04|0
1651230260000|2022-04-29 11:04:20|295.83|293.43|295.83|293.43|295.93|293.53|295.83|293.43|0
1651230270000|2022-04-29 11:04:30|295.73|293.33|294.85|292.45|295.73|293.33|294.85|292.45|0
1651230280000|2022-04-29 11:04:40|294.95|292.55|294.85|292.45|294.95|292.55|294.66|292.26|0
1651230290000|2022-04-29 11:04:50|294.66|292.26|295.24|292.84|295.24|292.84|294.66|292.26|0
1651230300000|2022-04-29 11:05:00|295.05|292.65|294.66|292.26|295.05|292.65|294.66|292.26|0
1651230310000|2022-04-29 11:05:10|294.46|292.06|294.07|291.67|294.46|292.06|294.07|291.67|0
1651230320000|2022-04-29 11:05:20|294.46|292.06|294.07|291.67|294.46|292.06|293.88|291.48|0
1651230330000|2022-04-29 11:05:30|293.88|291.48|293.88|291.48|294.07|291.67|293.88|291.48|0
1651230340000|2022-04-29 11:05:40|294.07|291.67|293.98|291.58|294.07|291.67|293.88|291.48|0
1651230350000|2022-04-29 11:05:50|294.07|291.67|294.46|292.06|294.46|292.06|294.07|291.67|0
1651230360000|2022-04-29 11:06:00|294.27|291.87|293.88|291.48|294.56|292.16|293.88|291.48|0
1651230370000|2022-04-29 11:06:10|293.4|291|293.59|291.19|293.59|291.19|293.29|290.89|0
1651230380000|2022-04-29 11:06:20|293.49|291.09|293.59|291.19|293.59|291.19|293.49|291.09|0
1651230390000|2022-04-29 11:06:30|293.49|291.09|293.68|291.28|293.68|291.28|293.49|291.09|0
1651230400000|2022-04-29 11:06:40|293.49|291.09|293.68|291.28|293.68|291.28|293.49|291.09|0
1651230410000|2022-04-29 11:06:50|294.07|291.67|295.05|292.65|295.05|292.65|294.07|291.67|0
1651230420000|2022-04-29 11:07:00|294.66|292.26|295.05|292.65|295.05|292.65|294.66|292.26|0
1651230430000|2022-04-29 11:07:10|295.04|292.64|295.24|292.84|295.24|292.84|295.04|292.64|0
1651230440000|2022-04-29 11:07:20|295.43|293.03|295.24|292.84|295.43|293.03|295.24|292.84|0
1651230450000|2022-04-29 11:07:30|295.43|293.03|295.15|292.75|295.43|293.03|295.04|292.64|0
1651230460000|2022-04-29 11:07:40|294.85|292.45|294.85|292.45|295.04|292.64|294.85|292.45|0
1651230470000|2022-04-29 11:07:50|294.46|292.06|294.65|292.25|294.65|292.25|294.46|292.06|0
1651230480000|2022-04-29 11:08:00|294.37|291.97|294.37|291.97|294.37|291.97|294.27|291.87|0
1651230490000|2022-04-29 11:08:10|294.65|292.25|295.04|292.64|295.04|292.64|294.65|292.25|0
1651230500000|2022-04-29 11:08:20|294.65|292.25|294.27|291.87|294.65|292.25|294.27|291.87|0
1651230510000|2022-04-29 11:08:30|294.37|291.97|294.37|291.97|294.37|291.97|294.37|291.97|0
1651230520000|2022-04-29 11:08:40|294.46|292.06|294.46|292.06|294.46|292.06|294.27|291.87|0
1651230530000|2022-04-29 11:08:50|294.65|292.25|293.88|291.48|294.65|292.25|293.88|291.48|0
1651230540000|2022-04-29 11:09:00|294.07|291.67|293.68|291.28|294.07|291.67|293.68|291.28|0
1651230550000|2022-04-29 11:09:10|293.88|291.48|293.49|291.09|293.88|291.48|293.49|291.09|0
1651230560000|2022-04-29 11:09:20|293.68|291.28|293.88|291.48|293.88|291.48|293.68|291.28|0
1651230570000|2022-04-29 11:09:30|293.68|291.28|293.49|291.09|293.88|291.48|293.49|291.09|0
1651230580000|2022-04-29 11:09:40|293.68|291.28|293.68|291.28|293.68|291.28|293.68|291.28|0
1651230590000|2022-04-29 11:09:50|294.07|291.67|293.98|291.58|294.07|291.67|293.88|291.48|0
1651230600000|2022-04-29 11:10:00|293.88|291.48|294.07|291.67|294.07|291.67|293.88|291.48|0
1651230610000|2022-04-29 11:10:10|294.26|291.86|294.65|292.25|294.65|292.25|294.26|291.86|0
1651230620000|2022-04-29 11:10:20|294.85|292.45|295.43|293.03|295.43|293.03|294.85|292.45|0
1651230630000|2022-04-29 11:10:30|295.24|292.84|295.04|292.64|295.24|292.84|295.04|292.64|0
1651230640000|2022-04-29 11:10:40|294.95|292.55|294.85|292.45|294.95|292.55|294.85|292.45|0
1651230650000|2022-04-29 11:10:50|294.65|292.25|294.65|292.25|294.65|292.25|294.65|292.25|0
1651230660000|2022-04-29 11:11:00|294.85|292.45|295.24|292.84|295.24|292.84|294.85|292.45|0
1651230670000|2022-04-29 11:11:10|295.14|292.74|295.04|292.64|295.14|292.74|295.04|292.64|0
1651230680000|2022-04-29 11:11:20|295.24|292.84|296.02|293.62|296.02|293.62|295.24|292.84|0
1651230690000|2022-04-29 11:11:30|296.31|293.91|296.41|294.01|296.41|294.01|296.21|293.81|0
1651230700000|2022-04-29 11:11:40|296.21|293.81|296.41|294.01|296.41|294.01|296.21|293.81|0
1651230710000|2022-04-29 11:11:50|296.51|294.11|296.21|293.81|296.51|294.11|296.21|293.81|0
1651230720000|2022-04-29 11:12:00|296.41|294.01|296.21|293.81|296.41|294.01|296.21|293.81|0
1651230730000|2022-04-29 11:12:10|296.41|294.01|296.21|293.81|296.51|294.11|296.21|293.81|0
1651230740000|2022-04-29 11:12:20|296.41|294.01|296.99|294.59|296.99|294.59|296.41|294.01|0
1651230750000|2022-04-29 11:12:30|297.58|295.18|296.8|294.4|297.58|295.18|296.8|294.4|0
1651230760000|2022-04-29 11:12:40|297.78|295.38|297.49|295.09|297.97|295.57|297.49|295.09|0
1651230770000|2022-04-29 11:12:50|297.58|295.18|297.58|295.18|297.78|295.38|297.58|295.18|0
1651230780000|2022-04-29 11:13:00|297.77|295.37|296.02|293.62|297.77|295.37|296.02|293.62|0
1651230790000|2022-04-29 11:13:10|296.41|294.01|296.99|294.59|296.99|294.59|296.41|294.01|0
1651230800000|2022-04-29 11:13:20|296.6|294.2|296.21|293.81|296.6|294.2|296.21|293.81|0
1651230810000|2022-04-29 11:13:30|296.8|294.4|296.8|294.4|296.8|294.4|296.6|294.2|0
1651230820000|2022-04-29 11:13:40|296.6|294.2|296.99|294.59|296.99|294.59|296.6|294.2|0
1651230830000|2022-04-29 11:13:50|296.8|294.4|296.6|294.2|296.8|294.4|296.6|294.2|0
1651230840000|2022-04-29 11:14:00|296.41|294.01|296.8|294.4|296.99|294.59|296.41|294.01|0
1651230850000|2022-04-29 11:14:10|297.19|294.79|296.99|294.59|297.19|294.79|296.99|294.59|0
1651230860000|2022-04-29 11:14:20|297.19|294.79|297.58|295.18|297.77|295.37|297.19|294.79|0
1651230870000|2022-04-29 11:14:30|297.38|294.98|297.09|294.69|297.38|294.98|296.99|294.59|0
1651230880000|2022-04-29 11:14:40|296.8|294.4|296.6|294.2|296.8|294.4|296.6|294.2|0
1651230890000|2022-04-29 11:14:50|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1651230900000|2022-04-29 11:15:00|296.8|294.4|296.41|294.01|296.8|294.4|296.41|294.01|0
1651230910000|2022-04-29 11:15:10|296.51|294.11|296.41|294.01|296.51|294.11|296.41|294.01|0
1651230920000|2022-04-29 11:15:20|296.21|293.81|296.8|294.4|296.8|294.4|296.21|293.81|0
1651230930000|2022-04-29 11:15:30|296.99|294.59|296.6|294.2|296.99|294.59|296.6|294.2|0
1651230940000|2022-04-29 11:15:40|296.4|294|296.8|294.4|296.8|294.4|296.4|294|0
1651230950000|2022-04-29 11:15:50|296.6|294.2|296.6|294.2|296.8|294.4|296.6|294.2|0
1651230960000|2022-04-29 11:16:00|296.4|294|296.6|294.2|296.8|294.4|296.4|294|0
1651230970000|2022-04-29 11:16:10|296.51|294.11|296.4|294|296.51|294.11|296.4|294|0
1651230980000|2022-04-29 11:16:20|296.21|293.81|296.31|293.91|296.31|293.91|296.21|293.81|0
1651230990000|2022-04-29 11:16:30|296.01|293.61|295.82|293.42|296.12|293.72|295.82|293.42|0
1651231000000|2022-04-29 11:16:40|295.62|293.22|295.62|293.22|295.82|293.42|295.62|293.22|0
1651231010000|2022-04-29 11:16:50|295.72|293.32|295.33|292.93|295.72|293.32|295.33|292.93|0
1651231020000|2022-04-29 11:17:00|295.23|292.83|295.23|292.83|295.33|292.93|295.23|292.83|0
1651231030000|2022-04-29 11:17:10|295.62|293.22|295.62|293.22|295.62|293.22|295.53|293.13|0
1651231040000|2022-04-29 11:17:20|295.53|293.13|295.62|293.22|295.62|293.22|295.53|293.13|0
1651231060000|2022-04-29 11:17:40|295.43|293.03|295.23|292.83|295.43|293.03|295.23|292.83|0
1651231070000|2022-04-29 11:17:50|296.01|293.61|295.62|293.22|296.01|293.61|295.62|293.22|0
1651231080000|2022-04-29 11:18:00|296.6|294.2|296.21|293.81|296.6|294.2|296.21|293.81|0
1651231090000|2022-04-29 11:18:10|296.4|294|296.21|293.81|296.4|294|296.21|293.81|0
1651231100000|2022-04-29 11:18:20|295.82|293.42|296.79|294.39|296.79|294.39|295.82|293.42|0
1651231110000|2022-04-29 11:18:30|296.6|294.2|296.21|293.81|296.6|294.2|296.21|293.81|0
1651231120000|2022-04-29 11:18:40|296.01|293.61|296.01|293.61|296.21|293.81|296.01|293.61|0
1651231130000|2022-04-29 11:18:50|295.82|293.42|295.62|293.22|295.82|293.42|295.62|293.22|0
1651231140000|2022-04-29 11:19:00|295.72|293.32|295.62|293.22|295.72|293.32|295.62|293.22|0
1651231150000|2022-04-29 11:19:10|295.43|293.03|295.43|293.03|295.43|293.03|295.43|293.03|0
1651231160000|2022-04-29 11:19:20|295.82|293.42|295.43|293.03|295.82|293.42|295.43|293.03|0
1651231170000|2022-04-29 11:19:30|295.53|293.13|294.06|291.66|295.53|293.13|294.06|291.66|0
1651231180000|2022-04-29 11:19:40|293.87|291.47|293.87|291.47|293.87|291.47|293.87|291.47|0
1651231190000|2022-04-29 11:19:50|293.97|291.57|293.87|291.47|293.97|291.57|293.67|291.27|0
1651231200000|2022-04-29 11:20:00|293.97|291.57|293.48|291.08|293.97|291.57|293.48|291.08|0
1651231210000|2022-04-29 11:20:10|293.29|290.89|293.39|290.99|293.48|291.08|293.29|290.89|0
1651231220000|2022-04-29 11:20:20|293.29|290.89|293.29|290.89|293.29|290.89|293.09|290.69|0
1651231230000|2022-04-29 11:20:30|293.67|291.27|294.06|291.66|294.06|291.66|293.67|291.27|0
1651231240000|2022-04-29 11:20:40|294.26|291.86|294.06|291.66|294.26|291.86|294.06|291.66|0
1651231250000|2022-04-29 11:20:50|294.26|291.86|293.87|291.47|294.26|291.86|293.87|291.47|0
1651231260000|2022-04-29 11:21:00|293.48|291.08|293.87|291.47|293.87|291.47|293.48|291.08|0
1651231270000|2022-04-29 11:21:10|293.77|291.37|293.97|291.57|293.97|291.57|293.77|291.37|0
1651231280000|2022-04-29 11:21:20|293.48|291.08|293.58|291.18|293.67|291.27|293.48|291.08|0
1651231290000|2022-04-29 11:21:30|293.48|291.08|293.09|290.69|293.48|291.08|293.09|290.69|0
1651231300000|2022-04-29 11:21:40|292.9|290.5|292.9|290.5|293.09|290.69|292.9|290.5|0
1651231310000|2022-04-29 11:21:50|293|290.6|293.28|290.88|293.28|290.88|293|290.6|0
1651231320000|2022-04-29 11:22:00|293.09|290.69|293.28|290.88|293.28|290.88|293.09|290.69|0
1651231330000|2022-04-29 11:22:10|293.19|290.79|292.9|290.5|293.28|290.88|292.9|290.5|0
1651231340000|2022-04-29 11:22:20|293.09|290.69|293.09|290.69|293.28|290.88|293.09|290.69|0
1651231350000|2022-04-29 11:22:30|292.9|290.5|292.61|290.21|292.9|290.5|292.61|290.21|0
1651231360000|2022-04-29 11:22:40|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1651231370000|2022-04-29 11:22:50|292.7|290.3|292.9|290.5|292.9|290.5|292.7|290.3|0
1651231380000|2022-04-29 11:23:00|292.89|290.49|292.7|290.3|292.89|290.49|292.7|290.3|0
1651231390000|2022-04-29 11:23:10|292.8|290.4|292.7|290.3|292.89|290.49|292.7|290.3|0
1651231400000|2022-04-29 11:23:20|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1651231410000|2022-04-29 11:23:30|292.31|289.91|292.31|289.91|292.41|290.01|292.31|289.91|0
1651231420000|2022-04-29 11:23:40|292.41|290.01|292.41|290.01|292.41|290.01|292.41|290.01|0
1651231430000|2022-04-29 11:23:50|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1651231440000|2022-04-29 11:24:00|292.61|290.21|292.51|290.11|292.7|290.3|292.51|290.11|0
1651231450000|2022-04-29 11:24:10|292.7|290.3|292.51|290.11|292.7|290.3|292.51|290.11|0
1651231460000|2022-04-29 11:24:20|292.7|290.3|292.61|290.21|292.7|290.3|292.51|290.11|0
1651231470000|2022-04-29 11:24:30|292.51|290.11|292.61|290.21|292.7|290.3|292.51|290.11|0
1651231480000|2022-04-29 11:24:40|292.7|290.3|292.31|289.91|292.7|290.3|292.31|289.91|0
1651231490000|2022-04-29 11:24:50|292.41|290.01|292.7|290.3|292.7|290.3|292.31|289.91|0
1651231500000|2022-04-29 11:25:00|292.51|290.11|292.61|290.21|292.61|290.21|292.51|290.11|0
1651231510000|2022-04-29 11:25:10|292.8|290.4|293.09|290.69|293.09|290.69|292.8|290.4|0
1651231520000|2022-04-29 11:25:20|293.28|290.88|293.28|290.88|293.28|290.88|293.28|290.88|0
1651231530000|2022-04-29 11:25:30|293.09|290.69|293.09|290.69|293.09|290.69|293.09|290.69|0
1651231540000|2022-04-29 11:25:40|293.28|290.88|293.09|290.69|293.28|290.88|293.09|290.69|0
1651231550000|2022-04-29 11:25:50|293.28|290.88|293.09|290.69|293.28|290.88|293.09|290.69|0
1651231560000|2022-04-29 11:26:00|292.89|290.49|292.7|290.3|292.89|290.49|292.7|290.3|0
1651231570000|2022-04-29 11:26:10|292.12|289.72|292.02|289.62|292.31|289.91|292.02|289.62|0
1651231580000|2022-04-29 11:26:20|292.12|289.72|291.92|289.52|292.12|289.72|291.92|289.52|0
1651231590000|2022-04-29 11:26:30|292.12|289.72|291.73|289.33|292.12|289.72|291.73|289.33|0
1651231600000|2022-04-29 11:26:40|291.83|289.43|292.02|289.62|292.02|289.62|291.73|289.33|0
1651231610000|2022-04-29 11:26:50|291.92|289.52|292.12|289.72|292.31|289.91|291.92|289.52|0
1651231620000|2022-04-29 11:27:00|291.92|289.52|291.92|289.52|292.02|289.62|291.92|289.52|0
1651231630000|2022-04-29 11:27:10|291.53|289.13|291.53|289.13|291.73|289.33|291.53|289.13|0
1651231640000|2022-04-29 11:27:20|292.12|289.72|292.12|289.72|292.31|289.91|292.12|289.72|0
1651231650000|2022-04-29 11:27:30|291.92|289.52|292.31|289.91|292.31|289.91|291.92|289.52|0
1651231660000|2022-04-29 11:27:40|292.12|289.72|292.31|289.91|292.31|289.91|292.12|289.72|0
1651231670000|2022-04-29 11:27:50|292.5|290.1|292.8|290.4|292.8|290.4|292.5|290.1|0
1651231680000|2022-04-29 11:28:00|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1651231690000|2022-04-29 11:28:10|292.89|290.49|293.67|291.27|293.67|291.27|292.89|290.49|0
1651231700000|2022-04-29 11:28:20|293.47|291.07|294.06|291.66|294.06|291.66|293.47|291.07|0
1651231710000|2022-04-29 11:28:30|293.86|291.46|293.67|291.27|293.86|291.46|293.67|291.27|0
1651231720000|2022-04-29 11:28:40|293.86|291.46|294.84|292.44|294.84|292.44|293.86|291.46|0
1651231730000|2022-04-29 11:28:50|294.74|292.34|295.03|292.63|295.03|292.63|294.45|292.05|0
1651231740000|2022-04-29 11:29:00|294.64|292.24|294.84|292.44|294.84|292.44|294.64|292.24|0
1651231750000|2022-04-29 11:29:10|294.74|292.34|294.25|291.85|294.74|292.34|294.25|291.85|0
1651231760000|2022-04-29 11:29:20|294.06|291.66|294.25|291.85|294.25|291.85|294.06|291.66|0
1651231770000|2022-04-29 11:29:30|294.35|291.95|294.25|291.85|294.35|291.95|294.25|291.85|0
1651231780000|2022-04-29 11:29:40|294.06|291.66|294.16|291.76|294.16|291.76|293.86|291.46|0
1651231790000|2022-04-29 11:29:50|294.06|291.66|293.67|291.27|294.06|291.66|293.67|291.27|0
1651231800000|2022-04-29 11:30:00|293.77|291.37|294.06|291.66|294.06|291.66|293.67|291.27|0
1651231810000|2022-04-29 11:30:10|293.86|291.46|294.25|291.85|294.25|291.85|293.86|291.46|0
1651231820000|2022-04-29 11:30:20|294.06|291.66|294.25|291.85|294.25|291.85|294.06|291.66|0
1651231830000|2022-04-29 11:30:30|294.06|291.66|293.86|291.46|294.06|291.66|293.86|291.46|0
1651231840000|2022-04-29 11:30:40|294.06|291.66|293.38|290.98|294.06|291.66|293.38|290.98|0
1651231850000|2022-04-29 11:30:50|293.08|290.68|292.89|290.49|293.08|290.68|292.7|290.3|0
1651231860000|2022-04-29 11:31:00|292.5|290.1|292.31|289.91|292.5|290.1|292.11|289.71|0
1651231870000|2022-04-29 11:31:10|292.5|290.1|292.31|289.91|292.7|290.3|292.31|289.91|0
1651231880000|2022-04-29 11:31:20|292.11|289.71|292.8|290.4|292.89|290.49|292.11|289.71|0
1651231890000|2022-04-29 11:31:30|292.7|290.3|292.8|290.4|292.89|290.49|292.7|290.3|0
1651231900000|2022-04-29 11:31:40|292.89|290.49|293.47|291.07|293.47|291.07|292.89|290.49|0
1651231910000|2022-04-29 11:31:50|293.57|291.17|293.38|290.98|293.57|291.17|293.38|290.98|0
1651231920000|2022-04-29 11:32:00|293.47|291.07|294.06|291.66|294.06|291.66|293.47|291.07|0
1651231930000|2022-04-29 11:32:10|294.83|292.43|295.42|293.02|295.42|293.02|294.83|292.43|0
1651231940000|2022-04-29 11:32:20|295.22|292.82|295.22|292.82|295.22|292.82|295.03|292.63|0
1651231950000|2022-04-29 11:32:30|295.42|293.02|295.52|293.12|295.61|293.21|295.42|293.02|0
1651231960000|2022-04-29 11:32:40|295.42|293.02|295.61|293.21|295.61|293.21|295.42|293.02|0
1651231970000|2022-04-29 11:32:50|295.03|292.63|295.03|292.63|295.03|292.63|294.93|292.53|0
1651231980000|2022-04-29 11:33:00|295.22|292.82|295.22|292.82|295.22|292.82|295.03|292.63|0
1651231990000|2022-04-29 11:33:10|295.42|293.02|295.71|293.31|295.81|293.41|295.42|293.02|0
1651232000000|2022-04-29 11:33:20|295.81|293.41|296|293.6|296|293.6|295.81|293.41|0
1651232010000|2022-04-29 11:33:30|295.81|293.41|296.2|293.8|296.2|293.8|295.81|293.41|0
1651232020000|2022-04-29 11:33:40|296.39|293.99|296.59|294.19|296.59|294.19|296.39|293.99|0
1651232030000|2022-04-29 11:33:50|296.39|293.99|296.3|293.9|296.39|293.99|296.3|293.9|0
1651232040000|2022-04-29 11:34:00|296.2|293.8|296.3|293.9|296.3|293.9|296.2|293.8|0
1651232050000|2022-04-29 11:34:10|296|293.6|296|293.6|296|293.6|295.81|293.41|0
1651232060000|2022-04-29 11:34:20|295.91|293.51|296.39|293.99|296.39|293.99|295.91|293.51|0
1651232070000|2022-04-29 11:34:30|296.3|293.9|296.39|293.99|296.39|293.99|296.2|293.8|0
1651232080000|2022-04-29 11:34:40|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1651232090000|2022-04-29 11:34:50|296.39|293.99|296.49|294.09|296.59|294.19|296.39|293.99|0
1651232100000|2022-04-29 11:35:00|296.59|294.19|297.17|294.77|297.17|294.77|296.59|294.19|0
1651232110000|2022-04-29 11:35:10|297.37|294.97|297.57|295.17|297.57|295.17|297.37|294.97|0
1651232120000|2022-04-29 11:35:20|297.37|294.97|297.47|295.07|297.56|295.16|297.37|294.97|0
1651232130000|2022-04-29 11:35:30|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1651232140000|2022-04-29 11:35:40|297.47|295.07|297.37|294.97|297.47|295.07|297.37|294.97|0
1651232150000|2022-04-29 11:35:50|297.17|294.77|297.37|294.97|297.37|294.97|297.17|294.77|0
1651232160000|2022-04-29 11:36:00|297.17|294.77|297.17|294.77|297.37|294.97|297.17|294.77|0
1651232170000|2022-04-29 11:36:10|297.08|294.68|297.47|295.07|297.47|295.07|297.08|294.68|0
1651232180000|2022-04-29 11:36:20|297.37|294.97|297.17|294.77|297.37|294.97|297.17|294.77|0
1651232200000|2022-04-29 11:36:40|297.37|294.97|297.17|294.77|297.37|294.97|296.98|294.58|0
1651232210000|2022-04-29 11:36:50|297.27|294.87|297.37|294.97|297.37|294.97|297.27|294.87|0
1651232220000|2022-04-29 11:37:00|297.56|295.16|297.47|295.07|297.56|295.16|297.47|295.07|0
1651232230000|2022-04-29 11:37:10|297.56|295.16|297.56|295.16|297.76|295.36|297.56|295.16|0
1651232250000|2022-04-29 11:37:30|297.47|295.07|297.56|295.16|297.56|295.16|297.37|294.97|0
1651232260000|2022-04-29 11:37:40|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1651232270000|2022-04-29 11:37:50|297.37|294.97|297.17|294.77|297.37|294.97|297.17|294.77|0
1651232280000|2022-04-29 11:38:00|296.98|294.58|297.17|294.77|297.17|294.77|296.78|294.38|0
1651232290000|2022-04-29 11:38:10|297.37|294.97|296.98|294.58|297.37|294.97|296.98|294.58|0
1651232300000|2022-04-29 11:38:20|297.17|294.77|297.56|295.16|297.56|295.16|297.17|294.77|0
1651232310000|2022-04-29 11:38:30|297.37|294.97|297.56|295.16|297.56|295.16|297.37|294.97|0
1651232320000|2022-04-29 11:38:40|297.47|295.07|297.56|295.16|297.56|295.16|297.47|295.07|0
1651232330000|2022-04-29 11:38:50|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1651232340000|2022-04-29 11:39:00|297.66|295.26|297.76|295.36|297.86|295.46|297.66|295.26|0
1651232350000|2022-04-29 11:39:10|297.66|295.26|297.56|295.16|297.66|295.26|297.56|295.16|0
1651232370000|2022-04-29 11:39:30|297.47|295.07|297.37|294.97|297.47|295.07|297.37|294.97|0
1651232380000|2022-04-29 11:39:40|297.27|294.87|296.88|294.48|297.27|294.87|296.88|294.48|0
1651232390000|2022-04-29 11:39:50|296.78|294.38|296.3|293.9|296.78|294.38|296.19|293.79|0
1651232400000|2022-04-29 11:40:00|296.78|294.38|296.98|294.58|296.98|294.58|296.78|294.38|0
1651232410000|2022-04-29 11:40:10|296.88|294.48|296.58|294.18|296.88|294.48|296.58|294.18|0
1651232420000|2022-04-29 11:40:20|297.95|295.55|297.95|295.55|297.95|295.55|297.76|295.36|0
1651232430000|2022-04-29 11:40:30|298.93|296.53|299.03|296.63|299.13|296.73|298.93|296.53|0
1651232440000|2022-04-29 11:40:40|298.54|296.14|298.15|295.75|298.93|296.53|298.15|295.75|0
1651232450000|2022-04-29 11:40:50|297.95|295.55|298.05|295.65|298.05|295.65|297.95|295.55|0
1651232460000|2022-04-29 11:41:00|298.15|295.75|298.34|295.94|298.34|295.94|297.95|295.55|0
1651232470000|2022-04-29 11:41:10|297.95|295.55|297.95|295.55|297.95|295.55|297.86|295.46|0
1651232480000|2022-04-29 11:41:20|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1651232490000|2022-04-29 11:41:30|297.76|295.36|298.15|295.75|298.15|295.75|297.76|295.36|0
1651232500000|2022-04-29 11:41:40|297.95|295.55|298.15|295.75|298.15|295.75|297.95|295.55|0
1651232510000|2022-04-29 11:41:50|298.34|295.94|298.25|295.85|298.34|295.94|298.15|295.75|0
1651232520000|2022-04-29 11:42:00|298.15|295.75|298.45|296.05|298.54|296.14|298.15|295.75|0
1651232530000|2022-04-29 11:42:10|298.15|295.75|298.45|296.05|298.74|296.34|298.15|295.75|0
1651232540000|2022-04-29 11:42:20|298.93|296.53|298.74|296.34|299.13|296.73|298.74|296.34|0
1651232550000|2022-04-29 11:42:30|298.84|296.44|297.76|295.36|298.84|296.44|297.76|295.36|0
1651232560000|2022-04-29 11:42:40|297.47|295.07|297.27|294.87|297.47|295.07|297.17|294.77|0
1651232570000|2022-04-29 11:42:50|296.58|294.18|296.97|294.57|297.08|294.68|296.58|294.18|0
1651232580000|2022-04-29 11:43:00|296.78|294.38|296.97|294.57|296.97|294.57|296.58|294.18|0
1651232590000|2022-04-29 11:43:10|297.17|294.77|297.27|294.87|297.36|294.96|297.17|294.77|0
1651232600000|2022-04-29 11:43:20|297.17|294.77|296.97|294.57|297.17|294.77|296.97|294.57|0
1651232610000|2022-04-29 11:43:30|296.88|294.48|296.78|294.38|296.97|294.57|296.78|294.38|0
1651232620000|2022-04-29 11:43:40|296.58|294.18|296.58|294.18|296.68|294.28|296.39|293.99|0
1651232630000|2022-04-29 11:43:50|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1651232640000|2022-04-29 11:44:00|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1651232650000|2022-04-29 11:44:10|296.97|294.57|297.07|294.67|297.07|294.67|296.97|294.57|0
1651232660000|2022-04-29 11:44:20|296.97|294.57|297.17|294.77|297.17|294.77|296.97|294.57|0
1651232670000|2022-04-29 11:44:30|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1651232680000|2022-04-29 11:44:40|297.07|294.67|297.36|294.96|297.36|294.96|297.07|294.67|0
1651232690000|2022-04-29 11:44:50|297.56|295.16|297.95|295.55|297.95|295.55|297.56|295.16|0
1651232700000|2022-04-29 11:45:00|298.05|295.65|297.95|295.55|298.15|295.75|297.95|295.55|0
1651232710000|2022-04-29 11:45:10|297.36|294.96|297.17|294.77|297.36|294.96|297.17|294.77|0
1651232720000|2022-04-29 11:45:20|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1651232730000|2022-04-29 11:45:30|297.17|294.77|296.97|294.57|297.17|294.77|296.97|294.57|0
1651232740000|2022-04-29 11:45:40|297.07|294.67|297.17|294.77|297.17|294.77|297.07|294.67|0
1651232750000|2022-04-29 11:45:50|296.97|294.57|296.78|294.38|296.97|294.57|296.78|294.38|0
1651232760000|2022-04-29 11:46:00|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1651232770000|2022-04-29 11:46:10|297.07|294.67|297.17|294.77|297.36|294.96|296.97|294.57|0
1651232780000|2022-04-29 11:46:20|297.95|295.55|297.75|295.35|297.95|295.55|297.75|295.35|0
1651232790000|2022-04-29 11:46:30|297.36|294.96|297.46|295.06|297.46|295.06|297.36|294.96|0
1651232800000|2022-04-29 11:46:40|297.17|294.77|297.56|295.16|297.56|295.16|297.17|294.77|0
1651232810000|2022-04-29 11:46:50|297.95|295.55|297.17|294.77|297.95|295.55|297.17|294.77|0
1651232820000|2022-04-29 11:47:00|296.97|294.57|296.78|294.38|296.97|294.57|296.78|294.38|0
1651232830000|2022-04-29 11:47:10|296.58|294.18|296.58|294.18|296.58|294.18|296.58|294.18|0
1651232840000|2022-04-29 11:47:20|296.68|294.28|296.58|294.18|296.78|294.38|296.58|294.18|0
1651232850000|2022-04-29 11:47:30|296.78|294.38|296.58|294.18|296.78|294.38|296.58|294.18|0
1651232860000|2022-04-29 11:47:40|296.38|293.98|296.19|293.79|296.38|293.98|296.19|293.79|0
1651232870000|2022-04-29 11:47:50|296.1|293.7|296.97|294.57|296.97|294.57|296.1|293.7|0
1651232880000|2022-04-29 11:48:00|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1651232890000|2022-04-29 11:48:10|296.97|294.57|297.27|294.87|297.36|294.96|296.97|294.57|0
1651232900000|2022-04-29 11:48:20|297.17|294.77|297.56|295.16|297.56|295.16|297.17|294.77|0
1651232910000|2022-04-29 11:48:30|297.36|294.96|297.17|294.77|297.36|294.96|297.07|294.67|0
1651232920000|2022-04-29 11:48:40|297.36|294.96|297.75|295.35|297.75|295.35|297.36|294.96|0
1651232930000|2022-04-29 11:48:50|298.14|295.74|297.75|295.35|298.14|295.74|297.75|295.35|0
1651232940000|2022-04-29 11:49:00|297.85|295.45|297.56|295.16|297.85|295.45|297.36|294.96|0
1651232950000|2022-04-29 11:49:10|297.75|295.35|298.34|295.94|298.34|295.94|297.75|295.35|0
1651232960000|2022-04-29 11:49:20|297.95|295.55|298.53|296.13|298.53|296.13|297.95|295.55|0
1651232970000|2022-04-29 11:49:30|298.93|296.53|298.93|296.53|299.12|296.72|298.93|296.53|0
1651232980000|2022-04-29 11:49:40|298.83|296.43|298.93|296.53|299.03|296.63|298.83|296.43|0
1651232990000|2022-04-29 11:49:50|298.73|296.33|298.53|296.13|298.73|296.33|298.53|296.13|0
1651233000000|2022-04-29 11:50:00|298.64|296.24|298.53|296.13|298.73|296.33|298.53|296.13|0
1651233010000|2022-04-29 11:50:10|298.73|296.33|298.93|296.53|299.12|296.72|298.73|296.33|0
1651233020000|2022-04-29 11:50:20|299.12|296.72|299.12|296.72|299.32|296.92|299.03|296.63|0
1651233030000|2022-04-29 11:50:30|299.32|296.92|299.32|296.92|299.32|296.92|299.32|296.92|0
1651233040000|2022-04-29 11:50:40|299.51|297.11|300.3|297.9|300.3|297.9|299.51|297.11|0
1651233050000|2022-04-29 11:50:50|300.1|297.7|299.91|297.51|300.1|297.7|299.71|297.31|0
1651233060000|2022-04-29 11:51:00|300.1|297.7|300.21|297.81|300.21|297.81|300.01|297.61|0
1651233070000|2022-04-29 11:51:10|300.3|297.9|300.5|298.1|300.5|298.1|300.3|297.9|0
1651233080000|2022-04-29 11:51:20|300.69|298.29|300.5|298.1|300.69|298.29|300.5|298.1|0
1651233090000|2022-04-29 11:51:30|300.89|298.49|300.5|298.1|300.89|298.49|300.5|298.1|0
1651233100000|2022-04-29 11:51:40|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1651233110000|2022-04-29 11:51:50|300.5|298.1|300.3|297.9|300.5|298.1|300.1|297.7|0
1651233120000|2022-04-29 11:52:00|300.5|298.1|300.69|298.29|300.89|298.49|300.5|298.1|0
1651233130000|2022-04-29 11:52:10|300.5|298.1|300.5|298.1|300.5|298.1|300.3|297.9|0
1651233140000|2022-04-29 11:52:20|300.4|298|300.3|297.9|300.4|298|300.3|297.9|0
1651233150000|2022-04-29 11:52:30|300.69|298.29|300.89|298.49|300.89|298.49|300.69|298.29|0
1651233160000|2022-04-29 11:52:40|300.69|298.29|300.89|298.49|300.89|298.49|300.69|298.29|0
1651233170000|2022-04-29 11:52:50|300.5|298.1|300.2|297.8|300.6|298.2|300.2|297.8|0
1651233180000|2022-04-29 11:53:00|300.3|297.9|299.91|297.51|300.3|297.9|299.71|297.31|0
1651233190000|2022-04-29 11:53:10|299.71|297.31|299.51|297.11|299.71|297.31|299.51|297.11|0
1651233200000|2022-04-29 11:53:20|299.61|297.21|299.91|297.51|299.91|297.51|299.51|297.11|0
1651233210000|2022-04-29 11:53:30|299.71|297.31|299.91|297.51|299.91|297.51|299.71|297.31|0
1651233220000|2022-04-29 11:53:40|299.51|297.11|299.71|297.31|299.71|297.31|299.51|297.11|0
1651233230000|2022-04-29 11:53:50|299.51|297.11|299.51|297.11|299.71|297.31|299.51|297.11|0
1651233240000|2022-04-29 11:54:00|299.42|297.02|299.32|296.92|299.42|297.02|299.22|296.82|0
1651233250000|2022-04-29 11:54:10|299.51|297.11|299.51|297.11|299.71|297.31|299.51|297.11|0
1651233270000|2022-04-29 11:54:30|299.32|296.92|298.73|296.33|299.32|296.92|298.73|296.33|0
1651233280000|2022-04-29 11:54:40|298.53|296.13|298.53|296.13|298.53|296.13|298.53|296.13|0
1651233290000|2022-04-29 11:54:50|298.73|296.33|298.83|296.43|298.83|296.43|298.73|296.33|0
1651233300000|2022-04-29 11:55:00|298.92|296.52|298.34|295.94|298.92|296.52|298.34|295.94|0
1651233310000|2022-04-29 11:55:10|297.94|295.54|297.94|295.54|297.94|295.54|297.94|295.54|0
1651233320000|2022-04-29 11:55:20|297.75|295.35|297.36|294.96|297.75|295.35|297.36|294.96|0
1651233330000|2022-04-29 11:55:30|297.55|295.15|297.36|294.96|297.55|295.15|297.36|294.96|0
1651233340000|2022-04-29 11:55:40|297.16|294.76|297.16|294.76|297.16|294.76|297.16|294.76|0
1651233350000|2022-04-29 11:55:50|296.97|294.57|296.87|294.47|296.97|294.57|296.87|294.47|0
1651233360000|2022-04-29 11:56:00|297.16|294.76|297.36|294.96|297.55|295.15|297.16|294.76|0
1651233370000|2022-04-29 11:56:10|297.55|295.15|297.75|295.35|297.75|295.35|297.55|295.15|0
1651233380000|2022-04-29 11:56:20|297.55|295.15|296.28|293.88|297.55|295.15|296.28|293.88|0
1651233390000|2022-04-29 11:56:30|296.38|293.98|296.38|293.98|296.38|293.98|296.18|293.78|0
1651233400000|2022-04-29 11:56:40|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1651233410000|2022-04-29 11:56:50|296.48|294.08|296.38|293.98|296.48|294.08|296.38|293.98|0
1651233420000|2022-04-29 11:57:00|296.18|293.78|295.99|293.59|296.18|293.78|295.79|293.39|0
1651233430000|2022-04-29 11:57:10|296.18|293.78|296.57|294.17|296.57|294.17|296.18|293.78|0
1651233450000|2022-04-29 11:57:30|296.77|294.37|296.18|293.78|296.77|294.37|296.18|293.78|0
1651233460000|2022-04-29 11:57:40|295.99|293.59|296.18|293.78|296.18|293.78|295.99|293.59|0
1651233470000|2022-04-29 11:57:50|295.99|293.59|296.38|293.98|296.38|293.98|295.99|293.59|0
1651233480000|2022-04-29 11:58:00|296.57|294.17|295.99|293.59|296.57|294.17|295.99|293.59|0
1651233490000|2022-04-29 11:58:10|296.18|293.78|296.18|293.78|296.18|293.78|296.09|293.69|0
1651233500000|2022-04-29 11:58:20|296.38|293.98|296.38|293.98|296.38|293.98|296.18|293.78|0
1651233510000|2022-04-29 11:58:30|296.57|294.17|296.57|294.17|296.57|294.17|296.48|294.08|0
1651233520000|2022-04-29 11:58:40|296.38|293.98|296.38|293.98|296.38|293.98|296.28|293.88|0
1651233530000|2022-04-29 11:58:50|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1651233540000|2022-04-29 11:59:00|296.77|294.37|296.57|294.17|296.77|294.37|296.57|294.17|0
1651233550000|2022-04-29 11:59:10|297.35|294.95|298.14|295.74|298.14|295.74|297.35|294.95|0
1651233560000|2022-04-29 11:59:20|297.94|295.54|297.94|295.54|297.94|295.54|297.94|295.54|0
1651233570000|2022-04-29 11:59:30|297.75|295.35|298.14|295.74|298.14|295.74|297.75|295.35|0
1651233580000|2022-04-29 11:59:40|298.72|296.32|298.53|296.13|298.72|296.32|298.53|296.13|0
1651233590000|2022-04-29 11:59:50|298.33|295.93|297.94|295.54|298.33|295.93|297.94|295.54|0
1651233600000|2022-04-29 12:00:00|298.04|295.64|298.04|295.64|298.72|296.32|298.04|295.64|0
1651233610000|2022-04-29 12:00:10|297.55|295.15|296.87|294.47|297.55|295.15|296.87|294.47|0
1651233620000|2022-04-29 12:00:20|296.67|294.27|297.06|294.66|297.06|294.66|296.57|294.17|0
1651233630000|2022-04-29 12:00:30|297.55|295.15|297.74|295.34|297.74|295.34|297.35|294.95|0
1651233640000|2022-04-29 12:00:40|297.35|294.95|297.55|295.15|297.55|295.15|297.35|294.95|0
1651233650000|2022-04-29 12:00:50|297.74|295.34|297.94|295.54|297.94|295.54|297.74|295.34|0
1651233660000|2022-04-29 12:01:00|298.14|295.74|297.74|295.34|298.14|295.74|297.74|295.34|0
1651233670000|2022-04-29 12:01:10|297.65|295.25|297.35|294.95|297.74|295.34|297.35|294.95|0
1651233680000|2022-04-29 12:01:20|297.16|294.76|297.35|294.95|297.35|294.95|297.16|294.76|0
1651233690000|2022-04-29 12:01:30|297.16|294.76|296.96|294.56|297.16|294.76|296.96|294.56|0
1651233700000|2022-04-29 12:01:40|296.77|294.37|296.28|293.88|296.77|294.37|296.28|293.88|0
1651233710000|2022-04-29 12:01:50|296.18|293.78|295.59|293.19|296.18|293.78|295.59|293.19|0
1651233720000|2022-04-29 12:02:00|295.89|293.49|295.89|293.49|296.18|293.78|295.89|293.49|0
1651233730000|2022-04-29 12:02:10|295.98|293.58|296.18|293.78|296.18|293.78|295.98|293.58|0
1651233740000|2022-04-29 12:02:20|296.37|293.97|296.18|293.78|296.37|293.97|296.18|293.78|0
1651233750000|2022-04-29 12:02:30|296.77|294.37|296.57|294.17|296.77|294.37|296.57|294.17|0
1651233760000|2022-04-29 12:02:40|296.37|293.97|295.98|293.58|296.37|293.97|295.89|293.49|0
1651233770000|2022-04-29 12:02:50|296.18|293.78|296.18|293.78|296.18|293.78|295.98|293.58|0
1651233780000|2022-04-29 12:03:00|295.98|293.58|296.18|293.78|296.18|293.78|295.98|293.58|0
1651233790000|2022-04-29 12:03:10|296.28|293.88|296.18|293.78|296.28|293.88|296.18|293.78|0
1651233800000|2022-04-29 12:03:20|296.37|293.97|296.28|293.88|296.48|294.08|296.28|293.88|0
1651233810000|2022-04-29 12:03:30|296.57|294.17|296.37|293.97|296.57|294.17|296.37|293.97|0
1651233820000|2022-04-29 12:03:40|296.57|294.17|296.57|294.17|296.57|294.17|296.37|293.97|0
1651233830000|2022-04-29 12:03:50|295.98|293.58|296.18|293.78|296.57|294.17|295.98|293.58|0
1651233840000|2022-04-29 12:04:00|296.37|293.97|296.57|294.17|296.57|294.17|296.37|293.97|0
1651233850000|2022-04-29 12:04:10|296.18|293.78|295.98|293.58|296.28|293.88|295.79|293.39|0
1651233860000|2022-04-29 12:04:20|295.79|293.39|295.89|293.49|295.98|293.58|295.79|293.39|0
1651233870000|2022-04-29 12:04:30|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1651233880000|2022-04-29 12:04:40|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1651233890000|2022-04-29 12:04:50|296.37|293.97|296.18|293.78|296.37|293.97|296.18|293.78|0
1651233900000|2022-04-29 12:05:00|295.98|293.58|295.2|292.8|295.98|293.58|295.2|292.8|0
1651233910000|2022-04-29 12:05:10|295.4|293|295.4|293|295.4|293|295.2|292.8|0
1651233920000|2022-04-29 12:05:20|294.81|292.41|295.01|292.61|295.01|292.61|294.81|292.41|0
1651233930000|2022-04-29 12:05:30|294.81|292.41|294.42|292.02|294.81|292.41|294.42|292.02|0
1651233940000|2022-04-29 12:05:40|294.23|291.83|294.81|292.41|294.81|292.41|294.23|291.83|0
1651233950000|2022-04-29 12:05:50|295.01|292.61|294.91|292.51|295.01|292.61|294.91|292.51|0
1651233960000|2022-04-29 12:06:00|294.81|292.41|294.62|292.22|295.2|292.8|294.62|292.22|0
1651233970000|2022-04-29 12:06:10|294.81|292.41|295.01|292.61|295.01|292.61|294.81|292.41|0
1651233980000|2022-04-29 12:06:20|295.2|292.8|295.79|293.39|295.79|293.39|295.2|292.8|0
1651233990000|2022-04-29 12:06:30|295.89|293.49|296.18|293.78|296.18|293.78|295.89|293.49|0
1651234000000|2022-04-29 12:06:40|295.98|293.58|296.96|294.56|296.96|294.56|295.98|293.58|0
1651234010000|2022-04-29 12:06:50|296.76|294.36|297.15|294.75|297.15|294.75|296.76|294.36|0
1651234020000|2022-04-29 12:07:00|296.57|294.17|296.76|294.36|296.76|294.36|296.57|294.17|0
1651234030000|2022-04-29 12:07:10|296.96|294.56|296.57|294.17|296.96|294.56|296.57|294.17|0
1651234040000|2022-04-29 12:07:20|296.76|294.36|296.96|294.56|296.96|294.56|296.76|294.36|0
1651234050000|2022-04-29 12:07:30|296.76|294.36|296.57|294.17|296.96|294.56|296.57|294.17|0
1651234060000|2022-04-29 12:07:40|295.79|293.39|295.4|293|295.79|293.39|295.4|293|0
1651234070000|2022-04-29 12:07:50|295.59|293.19|295.4|293|295.59|293.19|295.4|293|0
1651234080000|2022-04-29 12:08:00|294.42|292.02|294.03|291.63|294.42|292.02|294.03|291.63|0
1651234090000|2022-04-29 12:08:10|294.23|291.83|294.42|292.02|294.42|292.02|294.23|291.83|0
1651234100000|2022-04-29 12:08:20|294.23|291.83|294.42|292.02|294.42|292.02|294.23|291.83|0
1651234110000|2022-04-29 12:08:30|294.03|291.63|294.03|291.63|294.03|291.63|293.64|291.24|0
1651234120000|2022-04-29 12:08:40|293.84|291.44|293.84|291.44|294.03|291.63|293.84|291.44|0
1651234130000|2022-04-29 12:08:50|294.03|291.63|294.03|291.63|294.03|291.63|294.03|291.63|0
1651234140000|2022-04-29 12:09:00|293.94|291.54|294.03|291.63|294.03|291.63|293.84|291.44|0
1651234150000|2022-04-29 12:09:10|294.42|292.02|294.81|292.41|294.81|292.41|294.42|292.02|0
1651234160000|2022-04-29 12:09:20|295|292.6|294.33|291.93|295|292.6|294.33|291.93|0
1651234170000|2022-04-29 12:09:30|294.42|292.02|294.33|291.93|294.42|292.02|294.33|291.93|0
1651234180000|2022-04-29 12:09:40|294.42|292.02|294.13|291.73|294.42|292.02|294.13|291.73|0
1651234190000|2022-04-29 12:09:50|293.84|291.44|293.94|291.54|294.03|291.63|293.84|291.44|0
1651234200000|2022-04-29 12:10:00|293.84|291.44|294.42|292.02|294.42|292.02|293.84|291.44|0
1651234210000|2022-04-29 12:10:10|294.61|292.21|294.61|292.21|294.81|292.41|294.61|292.21|0
1651234220000|2022-04-29 12:10:20|294.52|292.12|294.81|292.41|294.81|292.41|294.52|292.12|0
1651234230000|2022-04-29 12:10:30|295|292.6|295.5|293.1|295.5|293.1|295|292.6|0
1651234240000|2022-04-29 12:10:40|295.78|293.38|295.78|293.38|295.78|293.38|295.59|293.19|0
1651234250000|2022-04-29 12:10:50|295.69|293.29|295.78|293.38|295.89|293.49|295.59|293.19|0
1651234260000|2022-04-29 12:11:00|295.98|293.58|296.17|293.77|296.17|293.77|295.98|293.58|0
1651234270000|2022-04-29 12:11:10|295.78|293.38|295.78|293.38|295.98|293.58|295.78|293.38|0
1651234280000|2022-04-29 12:11:20|295.59|293.19|295.39|292.99|295.59|293.19|295.39|292.99|0
1651234290000|2022-04-29 12:11:30|295.59|293.19|295.59|293.19|295.59|293.19|295.2|292.8|0
1651234300000|2022-04-29 12:11:40|295.78|293.38|295.78|293.38|295.78|293.38|295.59|293.19|0
1651234310000|2022-04-29 12:11:50|295.69|293.29|295.98|293.58|295.98|293.58|295.59|293.19|0
1651234320000|2022-04-29 12:12:00|295.69|293.29|295.69|293.29|295.69|293.29|295.59|293.19|0
1651234330000|2022-04-29 12:12:10|295.59|293.19|295.78|293.38|295.98|293.58|295.59|293.19|0
1651234340000|2022-04-29 12:12:20|295.88|293.48|295.2|292.8|295.88|293.48|295|292.6|0
1651234350000|2022-04-29 12:12:30|294.81|292.41|294.81|292.41|294.81|292.41|294.61|292.21|0
1651234360000|2022-04-29 12:12:40|294.61|292.21|294.61|292.21|294.81|292.41|294.61|292.21|0
1651234370000|2022-04-29 12:12:50|294.03|291.63|294.42|292.02|294.42|292.02|294.03|291.63|0
1651234380000|2022-04-29 12:13:00|294.03|291.63|293.83|291.43|294.03|291.63|293.83|291.43|0
1651234390000|2022-04-29 12:13:10|293.64|291.24|294.42|292.02|294.42|292.02|293.64|291.24|0
1651234400000|2022-04-29 12:13:20|294.61|292.21|294.32|291.92|294.71|292.31|294.32|291.92|0
1651234410000|2022-04-29 12:13:30|294.42|292.02|294.03|291.63|294.42|292.02|293.74|291.34|0
1651234420000|2022-04-29 12:13:40|293.83|291.43|294.03|291.63|294.03|291.63|293.83|291.43|0
1651234430000|2022-04-29 12:13:50|294.22|291.82|294.42|292.02|294.42|292.02|294.22|291.82|0
1651234440000|2022-04-29 12:14:00|294.22|291.82|294.61|292.21|294.61|292.21|294.22|291.82|0
1651234450000|2022-04-29 12:14:10|294.42|292.02|294.42|292.02|294.42|292.02|294.22|291.82|0
1651234460000|2022-04-29 12:14:20|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1651234470000|2022-04-29 12:14:30|294.52|292.12|294.22|291.82|294.61|292.21|294.22|291.82|0
1651234480000|2022-04-29 12:14:40|294.42|292.02|294.42|292.02|294.42|292.02|294.42|292.02|0
1651234490000|2022-04-29 12:14:50|294.22|291.82|294.22|291.82|294.42|292.02|294.22|291.82|0
1651234500000|2022-04-29 12:15:00|294.03|291.63|294.22|291.82|294.42|292.02|294.03|291.63|0
1651234510000|2022-04-29 12:15:10|294.03|291.63|294.03|291.63|294.22|291.82|294.03|291.63|0
1651234520000|2022-04-29 12:15:20|293.83|291.43|293.64|291.24|293.83|291.43|293.64|291.24|0
1651234530000|2022-04-29 12:15:30|293.44|291.04|293.83|291.43|293.83|291.43|293.44|291.04|0
1651234540000|2022-04-29 12:15:40|293.44|291.04|292.86|290.46|293.44|291.04|292.86|290.46|0
1651234550000|2022-04-29 12:15:50|293.05|290.65|293.25|290.85|293.44|291.04|293.05|290.65|0
1651234560000|2022-04-29 12:16:00|293.44|291.04|293.44|291.04|293.44|291.04|293.25|290.85|0
1651234570000|2022-04-29 12:16:10|293.64|291.24|293.44|291.04|293.64|291.24|293.44|291.04|0
1651234580000|2022-04-29 12:16:20|293.25|290.85|293.25|290.85|293.25|290.85|293.05|290.65|0
1651234590000|2022-04-29 12:16:30|293.44|291.04|293.05|290.65|293.44|291.04|293.05|290.65|0
1651234600000|2022-04-29 12:16:40|292.86|290.46|292.86|290.46|292.96|290.56|292.67|290.27|0
1651234610000|2022-04-29 12:16:50|292.28|289.88|292.38|289.98|292.47|290.07|292.28|289.88|0
1651234620000|2022-04-29 12:17:00|292.47|290.07|292.47|290.07|292.47|290.07|292.08|289.68|0
1651234630000|2022-04-29 12:17:10|292.86|290.46|292.47|290.07|292.86|290.46|292.47|290.07|0
1651234640000|2022-04-29 12:17:20|293.05|290.65|293.25|290.85|293.25|290.85|293.05|290.65|0
1651234650000|2022-04-29 12:17:30|293.44|291.04|293.44|291.04|293.64|291.24|293.44|291.04|0
1651234660000|2022-04-29 12:17:40|293.25|290.85|292.47|290.07|293.25|290.85|292.47|290.07|0
1651234670000|2022-04-29 12:17:50|292.86|290.46|292.66|290.26|292.86|290.46|292.66|290.26|0
1651234680000|2022-04-29 12:18:00|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1651234690000|2022-04-29 12:18:10|292.57|290.17|292.28|289.88|292.66|290.26|292.28|289.88|0
1651234700000|2022-04-29 12:18:20|292.08|289.68|292.28|289.88|292.47|290.07|292.08|289.68|0
1651234710000|2022-04-29 12:18:30|292.47|290.07|292.77|290.37|292.86|290.46|292.38|289.98|0
1651234720000|2022-04-29 12:18:40|292.66|290.26|292.66|290.26|292.86|290.46|292.66|290.26|0
1651234730000|2022-04-29 12:18:50|292.86|290.46|292.66|290.26|292.86|290.46|292.66|290.26|0
1651234740000|2022-04-29 12:19:00|292.86|290.46|292.47|290.07|292.86|290.46|292.47|290.07|0
1651234750000|2022-04-29 12:19:10|292.66|290.26|292.86|290.46|292.86|290.46|292.66|290.26|0
1651234760000|2022-04-29 12:19:20|292.66|290.26|291.89|289.49|292.66|290.26|291.89|289.49|0
1651234770000|2022-04-29 12:19:30|292.08|289.68|292.08|289.68|292.28|289.88|292.08|289.68|0
1651234780000|2022-04-29 12:19:40|291.69|289.29|291.89|289.49|291.89|289.49|291.69|289.29|0
1651234790000|2022-04-29 12:19:50|291.69|289.29|291.89|289.49|291.89|289.49|291.69|289.29|0
1651234800000|2022-04-29 12:20:00|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1651234810000|2022-04-29 12:20:10|291.89|289.49|291.89|289.49|292.08|289.68|291.69|289.29|0
1651234820000|2022-04-29 12:20:20|290.92|288.52|290.92|288.52|290.92|288.52|290.92|288.52|0
1651234830000|2022-04-29 12:20:30|290.72|288.32|289.56|287.16|290.72|288.32|289.56|287.16|0
1651234840000|2022-04-29 12:20:40|289.18|286.78|289.95|287.55|289.95|287.55|289.18|286.78|0
1651234850000|2022-04-29 12:20:50|290.05|287.65|289.95|287.55|290.14|287.74|289.95|287.55|0
1651234860000|2022-04-29 12:21:00|289.66|287.26|290.14|287.74|290.14|287.74|289.66|287.26|0
1651234870000|2022-04-29 12:21:10|289.95|287.55|290.14|287.74|290.14|287.74|289.95|287.55|0
1651234880000|2022-04-29 12:21:20|289.95|287.55|289.76|287.36|289.95|287.55|289.76|287.36|0
1651234890000|2022-04-29 12:21:30|289.56|287.16|289.56|287.16|289.56|287.16|289.37|286.97|0
1651234900000|2022-04-29 12:21:40|289.37|286.97|289.08|286.68|289.37|286.97|289.08|286.68|0
1651234910000|2022-04-29 12:21:50|289.18|286.78|288.98|286.58|289.18|286.78|288.98|286.58|0
1651234920000|2022-04-29 12:22:00|288.79|286.39|288.41|286.01|288.79|286.39|288.41|286.01|0
1651234930000|2022-04-29 12:22:10|288.21|285.81|288.41|286.01|288.41|286.01|288.21|285.81|0
1651234940000|2022-04-29 12:22:20|288.21|285.81|288.41|286.01|288.41|286.01|288.21|285.81|0
1651234950000|2022-04-29 12:22:30|288.6|286.2|288.41|286.01|288.6|286.2|288.21|285.81|0
1651234960000|2022-04-29 12:22:40|288.6|286.2|288.7|286.3|288.7|286.3|288.6|286.2|0
1651234970000|2022-04-29 12:22:50|288.6|286.2|287.63|285.23|288.6|286.2|287.63|285.23|0
1651234980000|2022-04-29 12:23:00|287.54|285.14|287.83|285.43|287.83|285.43|287.54|285.14|0
1651234990000|2022-04-29 12:23:10|287.63|285.23|287.83|285.43|287.83|285.43|287.63|285.23|0
1651235000000|2022-04-29 12:23:20|287.63|285.23|287.63|285.23|287.63|285.23|287.63|285.23|0
1651235010000|2022-04-29 12:23:30|287.73|285.33|287.63|285.23|287.83|285.43|287.63|285.23|0
1651235020000|2022-04-29 12:23:40|287.44|285.04|287.63|285.23|287.63|285.23|287.44|285.04|0
1651235030000|2022-04-29 12:23:50|287.83|285.43|287.63|285.23|287.83|285.43|287.44|285.04|0
1651235040000|2022-04-29 12:24:00|286.96|284.56|286.67|284.27|286.96|284.56|286.67|284.27|0
1651235050000|2022-04-29 12:24:10|286.86|284.46|286.86|284.46|286.86|284.46|286.86|284.46|0
1651235060000|2022-04-29 12:24:20|286.67|284.27|286.67|284.27|286.67|284.27|286.67|284.27|0
1651235080000|2022-04-29 12:24:40|286.48|284.08|286.48|284.08|286.48|284.08|286.48|284.08|0
1651235090000|2022-04-29 12:24:50|286.67|284.27|286.67|284.27|286.67|284.27|286.67|284.27|0
1651235100000|2022-04-29 12:25:00|286.48|284.08|286.48|284.08|286.48|284.08|286.48|284.08|0
1651235110000|2022-04-29 12:25:10|287.06|284.66|287.63|285.23|287.63|285.23|287.06|284.66|0
1651235120000|2022-04-29 12:25:20|287.44|285.04|287.44|285.04|287.63|285.23|287.44|285.04|0
1651235130000|2022-04-29 12:25:30|286.86|284.46|286.86|284.46|286.86|284.46|286.86|284.46|0
1651235140000|2022-04-29 12:25:40|287.05|284.65|287.05|284.65|287.05|284.65|287.05|284.65|0
1651235150000|2022-04-29 12:25:50|287.44|285.04|287.82|285.42|287.82|285.42|287.44|285.04|0
1651235160000|2022-04-29 12:26:00|287.63|285.23|287.44|285.04|287.63|285.23|287.44|285.04|0
1651235170000|2022-04-29 12:26:10|287.63|285.23|287.63|285.23|287.82|285.42|287.63|285.23|0
1651235180000|2022-04-29 12:26:20|287.82|285.42|287.82|285.42|287.82|285.42|287.82|285.42|0
1651235190000|2022-04-29 12:26:30|288.02|285.62|288.02|285.62|288.02|285.62|288.02|285.62|0
1651235200000|2022-04-29 12:26:40|287.82|285.42|287.44|285.04|287.82|285.42|287.44|285.04|0
1651235210000|2022-04-29 12:26:50|287.25|284.85|287.05|284.65|287.25|284.85|287.05|284.65|0
1651235230000|2022-04-29 12:27:10|287.25|284.85|287.05|284.65|287.25|284.85|287.05|284.65|0
1651235240000|2022-04-29 12:27:20|287.25|284.85|287.44|285.04|287.44|285.04|287.25|284.85|0
1651235250000|2022-04-29 12:27:30|287.63|285.23|287.63|285.23|287.63|285.23|287.63|285.23|0
1651235260000|2022-04-29 12:27:40|288.02|285.62|288.49|286.09|288.69|286.29|288.02|285.62|0
1651235270000|2022-04-29 12:27:50|287.55|285.15|287.46|285.06|287.93|285.53|287.46|285.06|0
1651235280000|2022-04-29 12:28:00|287.27|284.87|287.85|285.45|287.85|285.45|287.27|284.87|0
1651235290000|2022-04-29 12:28:10|287.65|285.25|287.65|285.25|287.75|285.35|287.65|285.25|0
1651235300000|2022-04-29 12:28:20|287.46|285.06|287.65|285.25|287.65|285.25|287.46|285.06|0
1651235310000|2022-04-29 12:28:30|287.56|285.16|287.46|285.06|287.56|285.16|287.46|285.06|0
1651235320000|2022-04-29 12:28:40|287.27|284.87|286.69|284.29|287.27|284.87|286.49|284.09|0
1651235330000|2022-04-29 12:28:50|286.49|284.09|286.49|284.09|286.49|284.09|286.49|284.09|0
1651235350000|2022-04-29 12:29:10|286.79|284.39|286.79|284.39|286.79|284.39|286.69|284.29|0
1651235360000|2022-04-29 12:29:20|286.88|284.48|286.79|284.39|286.88|284.48|286.79|284.39|0
1651235370000|2022-04-29 12:29:30|286.69|284.29|286.22|283.82|286.79|284.39|286.22|283.82|0
1651235380000|2022-04-29 12:29:40|286.33|283.93|285.84|283.44|286.33|283.93|285.84|283.44|0
1651235390000|2022-04-29 12:29:50|285.94|283.54|286.03|283.63|286.22|283.82|285.94|283.54|0
1651235400000|2022-04-29 12:30:00|286.22|283.82|291.17|288.77|291.17|288.77|286.22|283.82|0
1651235410000|2022-04-29 12:30:10|291.27|288.87|291.56|289.16|292.24|289.84|291.27|288.87|0
1651235420000|2022-04-29 12:30:20|291.46|289.06|291.17|288.77|291.46|289.06|290.98|288.58|0
1651235430000|2022-04-29 12:30:30|291.95|289.55|292.24|289.84|292.73|290.33|291.95|289.55|0
1651235440000|2022-04-29 12:30:40|291.85|289.45|289.03|286.63|292.05|289.65|289.03|286.63|0
1651235450000|2022-04-29 12:30:50|289.32|286.92|289.13|286.73|289.32|286.92|288.84|286.44|0
1651235460000|2022-04-29 12:31:00|288.93|286.53|288.93|286.53|289.03|286.63|288.93|286.53|0
1651235470000|2022-04-29 12:31:10|288.74|286.34|290.1|287.7|290.2|287.8|288.74|286.34|0
1651235480000|2022-04-29 12:31:20|290.49|288.09|289.71|287.31|290.49|288.09|289.71|287.31|0
1651235490000|2022-04-29 12:31:30|289.13|286.73|289.32|286.92|289.32|286.92|288.74|286.34|0
1651235500000|2022-04-29 12:31:40|290.29|287.89|291.46|289.06|291.46|289.06|290.29|287.89|0
1651235510000|2022-04-29 12:31:50|291.56|289.16|291.85|289.45|292.04|289.64|291.37|288.97|0
1651235520000|2022-04-29 12:32:00|291.76|289.36|292.04|289.64|292.15|289.75|291.76|289.36|0
1651235530000|2022-04-29 12:32:10|292.43|290.03|294|291.6|294|291.6|292.43|290.03|0
1651235540000|2022-04-29 12:32:20|293.22|290.82|292.63|290.23|293.22|290.82|292.63|290.23|0
1651235550000|2022-04-29 12:32:30|292.24|289.84|292.04|289.64|292.24|289.84|291.95|289.55|0
1651235560000|2022-04-29 12:32:40|291.85|289.45|293.61|291.21|294.29|291.89|291.85|289.45|0
1651235570000|2022-04-29 12:32:50|293.22|290.82|292.63|290.23|293.22|290.82|292.54|290.14|0
1651235580000|2022-04-29 12:33:00|292.24|289.84|293.61|291.21|293.61|291.21|292.24|289.84|0
1651235590000|2022-04-29 12:33:10|293.8|291.4|293.41|291.01|293.9|291.5|293.41|291.01|0
1651235600000|2022-04-29 12:33:20|293.32|290.92|293.61|291.21|293.61|291.21|293.12|290.72|0
1651235610000|2022-04-29 12:33:30|294|291.6|293.71|291.31|294.19|291.79|293.71|291.31|0
1651235620000|2022-04-29 12:33:40|294|291.6|294.39|291.99|294.39|291.99|294|291.6|0
1651235630000|2022-04-29 12:33:50|294|291.6|294|291.6|294.39|291.99|294|291.6|0
1651235640000|2022-04-29 12:34:00|294.58|292.18|294.1|291.7|294.58|292.18|294|291.6|0
1651235650000|2022-04-29 12:34:10|293.32|290.92|293.02|290.62|293.51|291.11|293.02|290.62|0
1651235660000|2022-04-29 12:34:20|292.24|289.84|292.24|289.84|292.43|290.03|292.24|289.84|0
1651235670000|2022-04-29 12:34:30|292.63|290.23|292.24|289.84|292.63|290.23|292.24|289.84|0
1651235680000|2022-04-29 12:34:40|292.43|290.03|291.85|289.45|292.82|290.42|291.85|289.45|0
1651235690000|2022-04-29 12:34:50|291.26|288.86|291.46|289.06|291.46|289.06|291.07|288.67|0
1651235700000|2022-04-29 12:35:00|292.24|289.84|292.53|290.13|292.53|290.13|292.24|289.84|0
1651235710000|2022-04-29 12:35:10|292.82|290.42|293.02|290.62|293.21|290.81|292.82|290.42|0
1651235720000|2022-04-29 12:35:20|292.92|290.52|293.8|291.4|293.8|291.4|292.82|290.42|0
1651235730000|2022-04-29 12:35:30|294.19|291.79|293.9|291.5|294.39|291.99|293.9|291.5|0
1651235740000|2022-04-29 12:35:40|294|291.6|294.58|292.18|294.58|292.18|293.8|291.4|0
1651235750000|2022-04-29 12:35:50|295.56|293.16|295.37|292.97|295.56|293.16|295.37|292.97|0
1651235760000|2022-04-29 12:36:00|296.15|293.75|297.72|295.32|297.72|295.32|296.15|293.75|0
1651235770000|2022-04-29 12:36:10|297.52|295.12|297.13|294.73|297.52|295.12|296.94|294.54|0
1651235780000|2022-04-29 12:36:20|296.94|294.54|296.94|294.54|296.94|294.54|296.54|294.14|0
1651235790000|2022-04-29 12:36:30|296.74|294.34|296.54|294.14|296.74|294.34|296.54|294.14|0
1651235800000|2022-04-29 12:36:40|297.13|294.73|297.72|295.32|297.72|295.32|297.13|294.73|0
1651235810000|2022-04-29 12:36:50|297.52|295.12|298.11|295.71|298.11|295.71|297.33|294.93|0
1651235820000|2022-04-29 12:37:00|298.22|295.82|298.11|295.71|298.31|295.91|298.11|295.71|0
1651235830000|2022-04-29 12:37:10|297.72|295.32|296.74|294.34|297.72|295.32|296.54|294.14|0
1651235840000|2022-04-29 12:37:20|296.54|294.14|296.93|294.53|296.93|294.53|296.54|294.14|0
1651235850000|2022-04-29 12:37:30|296.54|294.14|296.15|293.75|296.54|294.14|296.15|293.75|0
1651235860000|2022-04-29 12:37:40|296.05|293.65|296.15|293.75|296.15|293.75|295.95|293.55|0
1651235870000|2022-04-29 12:37:50|295.95|293.55|296.25|293.85|296.35|293.95|295.95|293.55|0
1651235880000|2022-04-29 12:38:00|295.95|293.55|295.76|293.36|295.95|293.55|295.56|293.16|0
1651235890000|2022-04-29 12:38:10|295.86|293.46|295.56|293.16|295.95|293.55|295.56|293.16|0
1651235900000|2022-04-29 12:38:20|295.76|293.36|295.86|293.46|295.95|293.55|295.76|293.36|0
1651235910000|2022-04-29 12:38:30|295.36|292.96|295.47|293.07|295.47|293.07|295.17|292.77|0
1651235920000|2022-04-29 12:38:40|295.17|292.77|294.58|292.18|295.17|292.77|294.58|292.18|0
1651235930000|2022-04-29 12:38:50|295.17|292.77|295.17|292.77|295.17|292.77|294.97|292.57|0
1651235940000|2022-04-29 12:39:00|294.97|292.57|294.97|292.57|295.17|292.77|294.58|292.18|0
1651235950000|2022-04-29 12:39:10|294.78|292.38|295.36|292.96|295.56|293.16|294.78|292.38|0
1651235960000|2022-04-29 12:39:20|295.17|292.77|294.97|292.57|295.17|292.77|294.97|292.57|0
1651235970000|2022-04-29 12:39:30|294.78|292.38|295.56|293.16|295.56|293.16|294.78|292.38|0
1651235980000|2022-04-29 12:39:40|295.76|293.36|295.95|293.55|295.95|293.55|295.76|293.36|0
1651235990000|2022-04-29 12:39:50|295.76|293.36|296.15|293.75|296.15|293.75|295.76|293.36|0
1651236000000|2022-04-29 12:40:00|295.95|293.55|296.15|293.75|296.15|293.75|295.95|293.55|0
1651236010000|2022-04-29 12:40:10|296.34|293.94|296.15|293.75|296.34|293.94|295.95|293.55|0
1651236020000|2022-04-29 12:40:20|296.34|293.94|296.15|293.75|296.34|293.94|295.95|293.55|0
1651236030000|2022-04-29 12:40:30|296.34|293.94|296.54|294.14|296.54|294.14|296.34|293.94|0
1651236040000|2022-04-29 12:40:40|296.34|293.94|296.54|294.14|296.74|294.34|296.34|293.94|0
1651236050000|2022-04-29 12:40:50|296.34|293.94|295.95|293.55|296.34|293.94|295.56|293.16|0
1651236060000|2022-04-29 12:41:00|295.86|293.46|295.36|292.96|295.86|293.46|295.36|292.96|0
1651236070000|2022-04-29 12:41:10|294.97|292.57|295.17|292.77|295.17|292.77|294.97|292.57|0
1651236080000|2022-04-29 12:41:20|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1651236090000|2022-04-29 12:41:30|295.17|292.77|295.36|292.96|295.36|292.96|295.07|292.67|0
1651236100000|2022-04-29 12:41:40|295.75|293.35|295.56|293.16|295.75|293.35|295.46|293.06|0
1651236110000|2022-04-29 12:41:50|295.46|293.06|295.56|293.16|295.56|293.16|295.46|293.06|0
1651236120000|2022-04-29 12:42:00|295.75|293.35|296.15|293.75|296.15|293.75|295.75|293.35|0
1651236130000|2022-04-29 12:42:10|296.05|293.65|295.75|293.35|296.05|293.65|295.75|293.35|0
1651236140000|2022-04-29 12:42:20|295.17|292.77|294.19|291.79|295.17|292.77|293.8|291.4|0
1651236150000|2022-04-29 12:42:30|293.8|291.4|294.58|292.18|294.58|292.18|293.8|291.4|0
1651236160000|2022-04-29 12:42:40|294.77|292.37|293.8|291.4|294.77|292.37|293.8|291.4|0
1651236170000|2022-04-29 12:42:50|293.99|291.59|293.99|291.59|293.99|291.59|293.8|291.4|0
1651236180000|2022-04-29 12:43:00|293.8|291.4|294.58|292.18|294.58|292.18|293.8|291.4|0
1651236190000|2022-04-29 12:43:10|294.48|292.08|294.58|292.18|294.77|292.37|294.48|292.08|0
1651236200000|2022-04-29 12:43:20|294.38|291.98|293.79|291.39|294.38|291.98|293.79|291.39|0
1651236210000|2022-04-29 12:43:30|293.4|291|293.21|290.81|293.4|291|293.01|290.61|0
1651236220000|2022-04-29 12:43:40|293.31|290.91|293.01|290.61|293.4|291|293.01|290.61|0
1651236230000|2022-04-29 12:43:50|293.21|290.81|293.31|290.91|293.31|290.91|293.01|290.61|0
1651236240000|2022-04-29 12:44:00|293.01|290.61|292.53|290.13|293.01|290.61|292.53|290.13|0
1651236250000|2022-04-29 12:44:10|292.43|290.03|291.84|289.44|292.43|290.03|291.84|289.44|0
1651236260000|2022-04-29 12:44:20|291.75|289.35|291.84|289.44|291.84|289.44|291.75|289.35|0
1651236270000|2022-04-29 12:44:30|291.45|289.05|291.06|288.66|291.45|289.05|291.06|288.66|0
1651236280000|2022-04-29 12:44:40|291.26|288.86|291.84|289.44|291.84|289.44|291.26|288.86|0
1651236290000|2022-04-29 12:44:50|291.65|289.25|292.23|289.83|292.23|289.83|291.65|289.25|0
1651236300000|2022-04-29 12:45:00|292.04|289.64|292.82|290.42|292.82|290.42|292.04|289.64|0
1651236310000|2022-04-29 12:45:10|292.23|289.83|291.84|289.44|292.23|289.83|291.84|289.44|0
1651236320000|2022-04-29 12:45:20|292.04|289.64|292.43|290.03|292.53|290.13|292.04|289.64|0
1651236330000|2022-04-29 12:45:30|292.23|289.83|292.04|289.64|292.23|289.83|291.94|289.54|0
1651236340000|2022-04-29 12:45:40|291.84|289.44|291.84|289.44|291.84|289.44|291.84|289.44|0
1651236350000|2022-04-29 12:45:50|292.04|289.64|292.04|289.64|292.23|289.83|291.84|289.44|0
1651236360000|2022-04-29 12:46:00|292.23|289.83|292.82|290.42|292.82|290.42|292.23|289.83|0
1651236370000|2022-04-29 12:46:10|293.4|291|293.31|290.91|293.4|291|293.31|290.91|0
1651236380000|2022-04-29 12:46:20|293.21|290.81|293.21|290.81|293.4|291|293.21|290.81|0
1651236390000|2022-04-29 12:46:30|293.01|290.61|292.82|290.42|293.01|290.61|292.82|290.42|0
1651236400000|2022-04-29 12:46:40|292.43|290.03|292.62|290.22|292.62|290.22|292.43|290.03|0
1651236410000|2022-04-29 12:46:50|292.53|290.13|292.62|290.22|292.62|290.22|292.53|290.13|0
1651236420000|2022-04-29 12:47:00|292.82|290.42|292.43|290.03|292.82|290.42|292.43|290.03|0
1651236430000|2022-04-29 12:47:10|291.45|289.05|291.45|289.05|291.45|289.05|291.45|289.05|0
1651236440000|2022-04-29 12:47:20|291.26|288.86|290.87|288.47|291.26|288.86|290.67|288.27|0
1651236450000|2022-04-29 12:47:30|291.06|288.66|291.06|288.66|291.06|288.66|290.87|288.47|0
1651236460000|2022-04-29 12:47:40|290.87|288.47|290.87|288.47|291.06|288.66|290.87|288.47|0
1651236470000|2022-04-29 12:47:50|289.89|287.49|290.19|287.79|290.28|287.88|289.89|287.49|0
1651236480000|2022-04-29 12:48:00|289.89|287.49|289.89|287.49|290.09|287.69|289.89|287.49|0
1651236490000|2022-04-29 12:48:10|289.51|287.11|289.12|286.72|289.51|287.11|289.12|286.72|0
1651236500000|2022-04-29 12:48:20|289.31|286.91|289.12|286.72|289.5|287.1|289.12|286.72|0
1651236510000|2022-04-29 12:48:30|289.31|286.91|288.92|286.52|289.31|286.91|288.92|286.52|0
1651236520000|2022-04-29 12:48:40|288.73|286.33|288.53|286.13|288.92|286.52|288.53|286.13|0
1651236530000|2022-04-29 12:48:50|288.34|285.94|288.15|285.75|288.34|285.94|288.15|285.75|0
1651236540000|2022-04-29 12:49:00|288.53|286.13|288.73|286.33|289.31|286.91|288.53|286.13|0
1651236550000|2022-04-29 12:49:10|288.92|286.52|288.92|286.52|288.92|286.52|288.92|286.52|0
1651236560000|2022-04-29 12:49:20|289.31|286.91|289.5|287.1|289.5|287.1|289.12|286.72|0
1651236570000|2022-04-29 12:49:30|289.7|287.3|289.7|287.3|290.09|287.69|289.7|287.3|0
1651236580000|2022-04-29 12:49:40|289.5|287.1|289.5|287.1|289.5|287.1|289.31|286.91|0
1651236590000|2022-04-29 12:49:50|289.7|287.3|289.5|287.1|289.7|287.3|289.31|286.91|0
1651236600000|2022-04-29 12:50:00|290.48|288.08|289.5|287.1|290.48|288.08|289.5|287.1|0
1651236610000|2022-04-29 12:50:10|289.7|287.3|289.89|287.49|289.89|287.49|289.7|287.3|0
1651236620000|2022-04-29 12:50:20|290.09|287.69|289.7|287.3|290.09|287.69|289.7|287.3|0
1651236630000|2022-04-29 12:50:30|289.31|286.91|288.92|286.52|289.5|287.1|288.92|286.52|0
1651236640000|2022-04-29 12:50:40|288.53|286.13|288.73|286.33|288.73|286.33|288.53|286.13|0
1651236650000|2022-04-29 12:50:50|289.02|286.62|289.12|286.72|289.12|286.72|288.73|286.33|0
1651236660000|2022-04-29 12:51:00|289.11|286.71|288.92|286.52|289.31|286.91|288.92|286.52|0
1651236670000|2022-04-29 12:51:10|289.11|286.71|289.7|287.3|289.7|287.3|289.02|286.62|0
1651236680000|2022-04-29 12:51:20|289.89|287.49|289.7|287.3|290.09|287.69|289.7|287.3|0
1651236690000|2022-04-29 12:51:30|289.89|287.49|290.09|287.69|290.09|287.69|289.89|287.49|0
1651236700000|2022-04-29 12:51:40|289.89|287.49|289.5|287.1|289.89|287.49|289.5|287.1|0
1651236710000|2022-04-29 12:51:50|289.41|287.01|289.7|287.3|289.7|287.3|289.41|287.01|0
1651236720000|2022-04-29 12:52:00|289.8|287.4|289.7|287.3|289.8|287.4|289.7|287.3|0
1651236730000|2022-04-29 12:52:10|289.89|287.49|289.7|287.3|290.09|287.69|289.7|287.3|0
1651236740000|2022-04-29 12:52:20|289.6|287.2|289.89|287.49|289.89|287.49|289.6|287.2|0
1651236750000|2022-04-29 12:52:30|291.06|288.66|289.89|287.49|291.06|288.66|289.89|287.49|0
1651236760000|2022-04-29 12:52:40|289.7|287.3|289.7|287.3|289.7|287.3|289.5|287.1|0
1651236770000|2022-04-29 12:52:50|289.5|287.1|289.89|287.49|289.89|287.49|289.5|287.1|0
1651236780000|2022-04-29 12:53:00|289.7|287.3|290.08|287.68|290.28|287.88|289.7|287.3|0
1651236790000|2022-04-29 12:53:10|289.7|287.3|290.08|287.68|290.08|287.68|289.7|287.3|0
1651236800000|2022-04-29 12:53:20|289.89|287.49|290.38|287.98|290.38|287.98|289.6|287.2|0
1651236810000|2022-04-29 12:53:30|290.28|287.88|290.28|287.88|290.28|287.88|289.99|287.59|0
1651236820000|2022-04-29 12:53:40|290.19|287.79|290.08|287.68|290.28|287.88|290.08|287.68|0
1651236830000|2022-04-29 12:53:50|290.28|287.88|289.89|287.49|290.28|287.88|289.7|287.3|0
1651236840000|2022-04-29 12:54:00|289.7|287.3|289.31|286.91|289.89|287.49|289.31|286.91|0
1651236850000|2022-04-29 12:54:10|289.7|287.3|290.28|287.88|290.28|287.88|289.7|287.3|0
1651236860000|2022-04-29 12:54:20|290.47|288.07|290.86|288.46|290.86|288.46|290.28|287.88|0
1651236870000|2022-04-29 12:54:30|291.06|288.66|291.25|288.85|291.25|288.85|290.86|288.46|0
1651236880000|2022-04-29 12:54:40|291.45|289.05|291.55|289.15|291.55|289.15|291.45|289.05|0
1651236890000|2022-04-29 12:54:50|291.45|289.05|291.06|288.66|291.45|289.05|291.06|288.66|0
1651236900000|2022-04-29 12:55:00|291.25|288.85|291.25|288.85|291.25|288.85|290.86|288.46|0
1651236910000|2022-04-29 12:55:10|291.06|288.66|290.86|288.46|291.06|288.66|290.86|288.46|0
1651236920000|2022-04-29 12:55:20|291.25|288.85|291.25|288.85|291.25|288.85|291.16|288.76|0
1651236930000|2022-04-29 12:55:30|291.06|288.66|290.57|288.17|291.06|288.66|290.57|288.17|0
1651236940000|2022-04-29 12:55:40|290.47|288.07|290.67|288.27|290.67|288.27|290.28|287.88|0
1651236950000|2022-04-29 12:55:50|290.86|288.46|291.83|289.43|291.83|289.43|290.86|288.46|0
1651236960000|2022-04-29 12:56:00|291.64|289.24|292.33|289.93|292.61|290.21|291.64|289.24|0
1651236970000|2022-04-29 12:56:10|292.42|290.02|293|290.6|293.01|290.61|292.42|290.02|0
1651236980000|2022-04-29 12:56:20|293.2|290.8|292.81|290.41|293.2|290.8|292.81|290.41|0
1651236990000|2022-04-29 12:56:30|292.61|290.21|292.61|290.21|292.61|290.21|292.52|290.12|0
1651237000000|2022-04-29 12:56:40|292.81|290.41|292.72|290.32|292.81|290.41|292.52|290.12|0
1651237010000|2022-04-29 12:56:50|292.61|290.21|292.42|290.02|292.72|290.32|292.42|290.02|0
1651237020000|2022-04-29 12:57:00|292.61|290.21|292.72|290.32|292.72|290.32|292.52|290.12|0
1651237030000|2022-04-29 12:57:10|292.81|290.41|293.79|291.39|293.79|291.39|292.81|290.41|0
1651237040000|2022-04-29 12:57:20|293.59|291.19|293.39|290.99|293.79|291.39|293.39|290.99|0
1651237050000|2022-04-29 12:57:30|293.59|291.19|294.28|291.88|294.28|291.88|293.59|291.19|0
1651237060000|2022-04-29 12:57:40|294.08|291.68|293.79|291.39|294.57|292.17|293.79|291.39|0
1651237070000|2022-04-29 12:57:50|293.98|291.58|294.37|291.97|294.37|291.97|293.98|291.58|0
1651237080000|2022-04-29 12:58:00|294.28|291.88|293.69|291.29|294.28|291.88|293.69|291.29|0
1651237090000|2022-04-29 12:58:10|294.08|291.68|293.98|291.58|294.08|291.68|293.79|291.39|0
1651237100000|2022-04-29 12:58:20|293.79|291.39|294.18|291.78|294.18|291.78|293.59|291.19|0
1651237110000|2022-04-29 12:58:30|293.98|291.58|293.98|291.58|294.37|291.97|293.98|291.58|0
1651237120000|2022-04-29 12:58:40|294.18|291.78|294.08|291.68|294.18|291.78|293.98|291.58|0
1651237130000|2022-04-29 12:58:50|294.18|291.78|294.57|292.17|294.57|292.17|294.18|291.78|0
1651237140000|2022-04-29 12:59:00|294.76|292.36|294.96|292.56|294.96|292.56|294.76|292.36|0
1651237150000|2022-04-29 12:59:10|294.86|292.46|294.76|292.36|294.96|292.56|294.76|292.36|0
1651237160000|2022-04-29 12:59:20|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1651237170000|2022-04-29 12:59:30|295.15|292.75|295.15|292.75|295.15|292.75|294.96|292.56|0
1651237180000|2022-04-29 12:59:40|295.35|292.95|295.55|293.15|295.55|293.15|295.26|292.86|0
1651237190000|2022-04-29 12:59:50|295.35|292.95|295.55|293.15|295.55|293.15|295.35|292.95|0
1651237200000|2022-04-29 13:00:00|296.13|293.73|296.33|293.93|296.63|294.23|296.13|293.73|0
1651237210000|2022-04-29 13:00:10|296.13|293.73|296.13|293.73|296.13|293.73|295.74|293.34|0
1651237220000|2022-04-29 13:00:20|296.63|294.23|296.13|293.73|297.12|294.72|296.13|293.73|0
1651237230000|2022-04-29 13:00:30|296.33|293.93|296.72|294.32|296.72|294.32|296.33|293.93|0
1651237240000|2022-04-29 13:00:40|296.92|294.52|296.33|293.93|296.92|294.52|296.33|293.93|0
1651237250000|2022-04-29 13:00:50|296.53|294.13|296.72|294.32|296.72|294.32|296.53|294.13|0
1651237260000|2022-04-29 13:01:00|296.53|294.13|296.92|294.52|297.02|294.62|296.53|294.13|0
1651237270000|2022-04-29 13:01:10|296.33|293.93|295.94|293.54|296.33|293.93|295.94|293.54|0
1651237280000|2022-04-29 13:01:20|296.33|293.93|295.74|293.34|296.33|293.93|295.74|293.34|0
1651237290000|2022-04-29 13:01:30|295.55|293.15|295.15|292.75|295.55|293.15|295.15|292.75|0
1651237300000|2022-04-29 13:01:40|295.35|292.95|296.13|293.73|296.13|293.73|295.35|292.95|0
1651237310000|2022-04-29 13:01:50|295.94|293.54|295.35|292.95|295.94|293.54|295.35|292.95|0
1651237320000|2022-04-29 13:02:00|295.15|292.75|295.74|293.34|295.74|293.34|295.15|292.75|0
1651237330000|2022-04-29 13:02:10|295.35|292.95|294.57|292.17|295.35|292.95|294.57|292.17|0
1651237340000|2022-04-29 13:02:20|294.37|291.97|294.47|292.07|294.47|292.07|294.17|291.77|0
1651237350000|2022-04-29 13:02:30|293.98|291.58|293.98|291.58|294.37|291.97|293.98|291.58|0
1651237360000|2022-04-29 13:02:40|294.17|291.77|294.17|291.77|294.17|291.77|293.78|291.38|0
1651237370000|2022-04-29 13:02:50|294.76|292.36|294.56|292.16|294.76|292.36|294.56|292.16|0
1651237380000|2022-04-29 13:03:00|294.76|292.36|294.56|292.16|294.76|292.36|294.56|292.16|0
1651237390000|2022-04-29 13:03:10|294.76|292.36|294.56|292.16|294.76|292.36|294.37|291.97|0
1651237400000|2022-04-29 13:03:20|294.37|291.97|293.98|291.58|294.37|291.97|293.98|291.58|0
1651237410000|2022-04-29 13:03:30|294.37|291.97|295.15|292.75|295.15|292.75|294.37|291.97|0
1651237420000|2022-04-29 13:03:40|295.35|292.95|295.15|292.75|295.54|293.14|295.15|292.75|0
1651237430000|2022-04-29 13:03:50|295.94|293.54|295.74|293.34|295.94|293.54|295.74|293.34|0
1651237440000|2022-04-29 13:04:00|295.35|292.95|296.13|293.73|296.13|293.73|295.35|292.95|0
1651237450000|2022-04-29 13:04:10|296.33|293.93|297.11|294.71|297.11|294.71|296.33|293.93|0
1651237460000|2022-04-29 13:04:20|296.72|294.32|296.92|294.52|296.92|294.52|296.72|294.32|0
1651237470000|2022-04-29 13:04:30|296.23|293.83|296.92|294.52|296.92|294.52|296.23|293.83|0
1651237480000|2022-04-29 13:04:40|296.72|294.32|296.92|294.52|296.92|294.52|296.72|294.32|0
1651237490000|2022-04-29 13:04:50|297.02|294.62|296.43|294.03|297.02|294.62|296.43|294.03|0
1651237500000|2022-04-29 13:05:00|296.52|294.12|296.52|294.12|296.52|294.12|296.52|294.12|0
1651237510000|2022-04-29 13:05:10|296.33|293.93|296.33|293.93|296.33|293.93|296.13|293.73|0
1651237520000|2022-04-29 13:05:20|296.52|294.12|296.72|294.32|296.72|294.32|296.52|294.12|0
1651237530000|2022-04-29 13:05:30|296.52|294.12|296.92|294.52|296.92|294.52|296.33|293.93|0
1651237540000|2022-04-29 13:05:40|297.51|295.11|298.1|295.7|298.1|295.7|297.51|295.11|0
1651237550000|2022-04-29 13:05:50|298.49|296.09|299.28|296.88|299.28|296.88|298.49|296.09|0
1651237560000|2022-04-29 13:06:00|299.08|296.68|298.29|295.89|299.28|296.88|298.29|295.89|0
1651237570000|2022-04-29 13:06:10|298.49|296.09|298.1|295.7|298.49|296.09|298.1|295.7|0
1651237580000|2022-04-29 13:06:20|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1651237590000|2022-04-29 13:06:30|298.29|295.89|298.29|295.89|298.29|295.89|298.29|295.89|0
1651237600000|2022-04-29 13:06:40|298.59|296.19|298.29|295.89|298.59|296.19|298.29|295.89|0
1651237610000|2022-04-29 13:06:50|298.2|295.8|298.1|295.7|298.29|295.89|297.9|295.5|0
1651237620000|2022-04-29 13:07:00|298|295.6|298.88|296.48|298.88|296.48|298|295.6|0
1651237630000|2022-04-29 13:07:10|299.08|296.68|298.49|296.09|299.08|296.68|298.49|296.09|0
1651237640000|2022-04-29 13:07:20|298.88|296.48|298.88|296.48|298.88|296.48|298.88|296.48|0
1651237650000|2022-04-29 13:07:30|298.99|296.59|299.28|296.88|299.28|296.88|298.99|296.59|0
1651237660000|2022-04-29 13:07:40|299.47|297.07|299.28|296.88|299.47|297.07|299.28|296.88|0
1651237670000|2022-04-29 13:07:50|299.47|297.07|301.25|298.85|301.25|298.85|299.47|297.07|0
1651237680000|2022-04-29 13:08:00|301.36|298.96|302.04|299.64|302.24|299.84|301.36|298.96|0
1651237690000|2022-04-29 13:08:10|302.24|299.84|301.85|299.45|302.24|299.84|301.85|299.45|0
1651237700000|2022-04-29 13:08:20|301.65|299.25|301.05|298.65|301.65|299.25|301.05|298.65|0
1651237710000|2022-04-29 13:08:30|301.25|298.85|301.16|298.76|301.45|299.05|301.16|298.76|0
1651237720000|2022-04-29 13:08:40|300.96|298.56|300.86|298.46|300.96|298.56|300.86|298.46|0
1651237730000|2022-04-29 13:08:50|300.66|298.26|300.66|298.26|300.66|298.26|300.66|298.26|0
1651237740000|2022-04-29 13:09:00|300.86|298.46|300.86|298.46|301.05|298.65|300.86|298.46|0
1651237750000|2022-04-29 13:09:10|301.25|298.85|300.66|298.26|301.25|298.85|300.66|298.26|0
1651237760000|2022-04-29 13:09:20|300.76|298.36|301.05|298.65|301.05|298.65|300.76|298.36|0
1651237770000|2022-04-29 13:09:30|301.45|299.05|302.24|299.84|302.24|299.84|301.45|299.05|0
1651237780000|2022-04-29 13:09:40|302.04|299.64|301.45|299.05|302.04|299.64|301.45|299.05|0
1651237790000|2022-04-29 13:09:50|301.35|298.95|302.04|299.64|302.04|299.64|301.35|298.95|0
1651237800000|2022-04-29 13:10:00|302.24|299.84|302.04|299.64|302.24|299.84|301.84|299.44|0
1651237810000|2022-04-29 13:10:10|302.64|300.24|303.23|300.83|303.23|300.83|302.64|300.24|0
1651237820000|2022-04-29 13:10:20|302.84|300.44|302.64|300.24|302.84|300.44|302.64|300.24|0
1651237830000|2022-04-29 13:10:30|302.44|300.04|302.64|300.24|302.64|300.24|302.44|300.04|0
1651237840000|2022-04-29 13:10:40|302.44|300.04|302.74|300.34|302.74|300.34|302.44|300.04|0
1651237850000|2022-04-29 13:10:50|303.23|300.83|303.03|300.63|303.63|301.23|303.03|300.63|0
1651237860000|2022-04-29 13:11:00|303.43|301.03|303.03|300.63|303.43|301.03|303.03|300.63|0
1651237870000|2022-04-29 13:11:10|302.83|300.43|302.83|300.43|303.03|300.63|302.64|300.24|0
1651237880000|2022-04-29 13:11:20|302.64|300.24|302.64|300.24|302.83|300.43|302.64|300.24|0
1651237890000|2022-04-29 13:11:30|303.03|300.63|302.83|300.43|303.03|300.63|302.83|300.43|0
1651237900000|2022-04-29 13:11:40|302.64|300.24|302.04|299.64|302.64|300.24|301.45|299.05|0
1651237910000|2022-04-29 13:11:50|301.84|299.44|301.65|299.25|301.84|299.44|301.65|299.25|0
1651237920000|2022-04-29 13:12:00|301.84|299.44|302.44|300.04|302.44|300.04|301.84|299.44|0
1651237930000|2022-04-29 13:12:10|301.95|299.55|301.95|299.55|302.24|299.84|301.95|299.55|0
1651237940000|2022-04-29 13:12:20|301.65|299.25|301.84|299.44|301.84|299.44|301.45|299.05|0
1651237950000|2022-04-29 13:12:30|301.45|299.05|301.25|298.85|301.65|299.25|301.25|298.85|0
1651237960000|2022-04-29 13:12:40|301.45|299.05|301.84|299.44|301.84|299.44|301.25|298.85|0
1651237970000|2022-04-29 13:12:50|302.04|299.64|302.44|300.04|302.44|300.04|302.04|299.64|0
1651237980000|2022-04-29 13:13:00|302.24|299.84|302.83|300.43|302.83|300.43|302.04|299.64|0
1651237990000|2022-04-29 13:13:10|303.03|300.63|302.83|300.43|303.03|300.63|302.64|300.24|0
1651238000000|2022-04-29 13:13:20|302.44|300.04|302.44|300.04|302.83|300.43|302.44|300.04|0
1651238010000|2022-04-29 13:13:30|302.83|300.43|302.44|300.04|303.03|300.63|302.44|300.04|0
1651238020000|2022-04-29 13:13:40|302.83|300.43|302.83|300.43|303.13|300.73|302.83|300.43|0
1651238030000|2022-04-29 13:13:50|303.03|300.63|303.03|300.63|303.03|300.63|302.83|300.43|0
1651238040000|2022-04-29 13:14:00|302.74|300.34|303.23|300.83|303.23|300.83|302.74|300.34|0
1651238050000|2022-04-29 13:14:10|303.63|301.23|303.82|301.42|304.33|301.93|303.63|301.23|0
1651238060000|2022-04-29 13:14:20|304.02|301.62|304.62|302.22|304.62|302.22|304.02|301.62|0
1651238070000|2022-04-29 13:14:30|304.42|302.02|304.42|302.02|304.42|302.02|304.22|301.82|0
1651238080000|2022-04-29 13:14:40|304.22|301.82|304.02|301.62|304.22|301.82|304.02|301.62|0
1651238090000|2022-04-29 13:14:50|304.22|301.82|304.02|301.62|304.22|301.82|304.02|301.62|0
1651238100000|2022-04-29 13:15:00|303.82|301.42|304.42|302.02|304.42|302.02|303.82|301.42|0
1651238110000|2022-04-29 13:15:10|304.62|302.22|304.22|301.82|304.62|302.22|304.22|301.82|0
1651238120000|2022-04-29 13:15:20|304.02|301.62|304.02|301.62|304.02|301.62|303.82|301.42|0
1651238130000|2022-04-29 13:15:30|303.82|301.42|303.82|301.42|303.82|301.42|303.63|301.23|0
1651238140000|2022-04-29 13:15:40|303.93|301.53|304.02|301.62|304.02|301.62|303.82|301.42|0
1651238150000|2022-04-29 13:15:50|303.23|300.83|303.23|300.83|303.43|301.03|303.23|300.83|0
1651238160000|2022-04-29 13:16:00|303.43|301.03|303.23|300.83|303.43|301.03|303.23|300.83|0
1651238170000|2022-04-29 13:16:10|303.43|301.03|303.43|301.03|303.43|301.03|303.23|300.83|0
1651238180000|2022-04-29 13:16:20|303.33|300.93|303.62|301.22|303.62|301.22|303.23|300.83|0
1651238190000|2022-04-29 13:16:30|303.82|301.42|303.23|300.83|303.82|301.42|303.23|300.83|0
1651238200000|2022-04-29 13:16:40|303.43|301.03|303.43|301.03|303.43|301.03|303.23|300.83|0
1651238210000|2022-04-29 13:16:50|303.62|301.22|304.02|301.62|304.02|301.62|303.62|301.22|0
1651238220000|2022-04-29 13:17:00|303.62|301.22|303.43|301.03|303.62|301.22|303.23|300.83|0
1651238230000|2022-04-29 13:17:10|303.13|300.73|303.03|300.63|303.13|300.73|303.03|300.63|0
1651238240000|2022-04-29 13:17:20|302.93|300.53|302.43|300.03|302.93|300.53|302.43|300.03|0
1651238250000|2022-04-29 13:17:30|302.63|300.23|302.43|300.03|302.63|300.23|302.43|300.03|0
1651238260000|2022-04-29 13:17:40|302.54|300.14|302.04|299.64|302.54|300.14|301.84|299.44|0
1651238270000|2022-04-29 13:17:50|301.84|299.44|302.04|299.64|302.04|299.64|301.84|299.44|0
1651238280000|2022-04-29 13:18:00|302.24|299.84|302.24|299.84|302.43|300.03|302.24|299.84|0
1651238290000|2022-04-29 13:18:10|302.04|299.64|301.44|299.04|302.24|299.84|301.44|299.04|0
1651238300000|2022-04-29 13:18:20|301.25|298.85|301.25|298.85|301.25|298.85|301.25|298.85|0
1651238310000|2022-04-29 13:18:30|301.35|298.95|301.64|299.24|301.64|299.24|301.35|298.95|0
1651238320000|2022-04-29 13:18:40|301.44|299.04|301.44|299.04|301.44|299.04|301.44|299.04|0
1651238330000|2022-04-29 13:18:50|301.55|299.15|301.44|299.04|301.55|299.15|301.25|298.85|0
1651238340000|2022-04-29 13:19:00|301.25|298.85|300.85|298.45|301.25|298.85|300.85|298.45|0
1651238350000|2022-04-29 13:19:10|301.05|298.65|301.05|298.65|301.25|298.85|301.05|298.65|0
1651238360000|2022-04-29 13:19:20|301.44|299.04|300.65|298.25|301.44|299.04|300.65|298.25|0
1651238370000|2022-04-29 13:19:30|300.45|298.05|300.85|298.45|300.85|298.45|300.45|298.05|0
1651238380000|2022-04-29 13:19:40|301.25|298.85|301.25|298.85|301.44|299.04|301.25|298.85|0
1651238390000|2022-04-29 13:19:50|301.44|299.04|301.24|298.84|301.44|299.04|301.05|298.65|0
1651238400000|2022-04-29 13:20:00|301.84|299.44|301.44|299.04|302.23|299.83|301.44|299.04|0
1651238410000|2022-04-29 13:20:10|301.64|299.24|301.64|299.24|301.64|299.24|301.05|298.65|0
1651238420000|2022-04-29 13:20:20|301.24|298.84|301.05|298.65|301.24|298.84|301.05|298.65|0
1651238430000|2022-04-29 13:20:30|300.85|298.45|300.06|297.66|300.85|298.45|300.06|297.66|0
1651238440000|2022-04-29 13:20:40|299.86|297.46|299.27|296.87|299.86|297.46|299.27|296.87|0
1651238450000|2022-04-29 13:20:50|298.88|296.48|298.87|296.47|298.88|296.48|298.87|296.47|0
1651238460000|2022-04-29 13:21:00|298.68|296.28|297.89|295.49|298.68|296.28|297.89|295.49|0
1651238470000|2022-04-29 13:21:10|297.69|295.29|297.8|295.4|297.89|295.49|297.69|295.29|0
1651238480000|2022-04-29 13:21:20|297.6|295.2|297.3|294.9|297.6|295.2|297.1|294.7|0
1651238490000|2022-04-29 13:21:30|297.5|295.1|296.51|294.11|297.5|295.1|296.51|294.11|0
1651238500000|2022-04-29 13:21:40|296.91|294.51|296.91|294.51|296.91|294.51|296.71|294.31|0
1651238510000|2022-04-29 13:21:50|296.51|294.11|296.32|293.92|296.51|294.11|296.32|293.92|0
1651238520000|2022-04-29 13:22:00|296.12|293.72|296.12|293.72|296.32|293.92|296.12|293.72|0
1651238530000|2022-04-29 13:22:10|296.03|293.63|295.53|293.13|296.03|293.63|295.53|293.13|0
1651238540000|2022-04-29 13:22:20|294.85|292.45|294.55|292.15|294.85|292.45|294.55|292.15|0
1651238550000|2022-04-29 13:22:30|295.14|292.74|294.75|292.35|295.14|292.74|294.75|292.35|0
1651238560000|2022-04-29 13:22:40|294.94|292.54|294.94|292.54|294.94|292.54|294.75|292.35|0
1651238570000|2022-04-29 13:22:50|295.14|292.74|295.34|292.94|295.34|292.94|295.14|292.74|0
1651238580000|2022-04-29 13:23:00|295.14|292.74|295.53|293.13|295.53|293.13|295.14|292.74|0
1651238590000|2022-04-29 13:23:10|295.34|292.94|294.94|292.54|295.34|292.94|294.94|292.54|0
1651238600000|2022-04-29 13:23:20|295.14|292.74|295.14|292.74|295.14|292.74|294.94|292.54|0
1651238610000|2022-04-29 13:23:30|294.75|292.35|294.75|292.35|294.94|292.54|294.55|292.15|0
1651238620000|2022-04-29 13:23:40|294.85|292.45|295.34|292.94|295.34|292.94|294.85|292.45|0
1651238630000|2022-04-29 13:23:50|295.44|293.04|295.34|292.94|295.44|293.04|295.24|292.84|0
1651238640000|2022-04-29 13:24:00|295.24|292.84|295.73|293.33|295.73|293.33|295.24|292.84|0
1651238650000|2022-04-29 13:24:10|295.53|293.13|296.12|293.72|296.12|293.72|295.53|293.13|0
1651238660000|2022-04-29 13:24:20|295.73|293.33|295.73|293.33|295.92|293.52|295.73|293.33|0
1651238670000|2022-04-29 13:24:30|295.92|293.52|296.32|293.92|296.32|293.92|295.92|293.52|0
1651238680000|2022-04-29 13:24:40|296.51|294.11|295.73|293.33|296.51|294.11|295.73|293.33|0
1651238690000|2022-04-29 13:24:50|295.33|292.93|295.33|292.93|295.73|293.33|295.33|292.93|0
1651238700000|2022-04-29 13:25:00|295.44|293.04|296.71|294.31|296.71|294.31|295.44|293.04|0
1651238710000|2022-04-29 13:25:10|296.9|294.5|296.81|294.41|296.9|294.5|296.71|294.31|0
1651238720000|2022-04-29 13:25:20|296.71|294.31|297.1|294.7|297.1|294.7|296.71|294.31|0
1651238730000|2022-04-29 13:25:30|296.9|294.5|297.1|294.7|297.3|294.9|296.9|294.5|0
1651238740000|2022-04-29 13:25:40|296.9|294.5|297.1|294.7|297.1|294.7|296.9|294.5|0
1651238750000|2022-04-29 13:25:50|297.3|294.9|297.2|294.8|297.3|294.9|297.1|294.7|0
1651238760000|2022-04-29 13:26:00|297.1|294.7|297.3|294.9|297.3|294.9|297.1|294.7|0
1651238770000|2022-04-29 13:26:10|297.1|294.7|295.73|293.33|297.1|294.7|295.73|293.33|0
1651238780000|2022-04-29 13:26:20|295.53|293.13|295.33|292.93|295.73|293.33|295.33|292.93|0
1651238790000|2022-04-29 13:26:30|295.73|293.33|294.75|292.35|295.73|293.33|294.75|292.35|0
1651238800000|2022-04-29 13:26:40|294.55|292.15|294.94|292.54|295.33|292.93|294.55|292.15|0
1651238810000|2022-04-29 13:26:50|294.75|292.35|294.35|291.95|294.75|292.35|294.35|291.95|0
1651238820000|2022-04-29 13:27:00|294.55|292.15|294.35|291.95|294.55|292.15|294.35|291.95|0
1651238830000|2022-04-29 13:27:10|294.55|292.15|294.94|292.54|294.94|292.54|294.55|292.15|0
1651238840000|2022-04-29 13:27:20|294.85|292.45|294.35|291.95|294.85|292.45|294.35|291.95|0
1651238850000|2022-04-29 13:27:30|294.75|292.35|294.94|292.54|295.14|292.74|294.75|292.35|0
1651238860000|2022-04-29 13:27:40|294.75|292.35|295.14|292.74|295.14|292.74|294.75|292.35|0
1651238870000|2022-04-29 13:27:50|294.55|292.15|295.14|292.74|295.14|292.74|294.55|292.15|0
1651238880000|2022-04-29 13:28:00|295.33|292.93|295.92|293.52|295.92|293.52|295.33|292.93|0
1651238890000|2022-04-29 13:28:10|295.72|293.32|295.53|293.13|295.92|293.52|295.53|293.13|0
1651238900000|2022-04-29 13:28:20|295.63|293.23|295.33|292.93|295.72|293.32|295.33|292.93|0
1651238910000|2022-04-29 13:28:30|294.55|292.15|294.94|292.54|294.94|292.54|294.55|292.15|0
1651238920000|2022-04-29 13:28:40|294.55|292.15|294.74|292.34|294.74|292.34|294.55|292.15|0
1651238930000|2022-04-29 13:28:50|295.14|292.74|295.72|293.32|295.72|293.32|295.14|292.74|0
1651238940000|2022-04-29 13:29:00|295.92|293.52|296.12|293.72|296.12|293.72|295.92|293.52|0
1651238950000|2022-04-29 13:29:10|296.22|293.82|295.92|293.52|296.31|293.91|295.92|293.52|0
1651238960000|2022-04-29 13:29:20|296.12|293.72|294.74|292.34|296.12|293.72|294.74|292.34|0
1651238970000|2022-04-29 13:29:30|294.55|292.15|294.35|291.95|294.55|292.15|294.35|291.95|0
1651238980000|2022-04-29 13:29:40|294.16|291.76|294.94|292.54|294.94|292.54|294.16|291.76|0
1651238990000|2022-04-29 13:29:50|295.14|292.74|295.33|292.93|295.72|293.32|295.14|292.74|0
1651239000000|2022-04-29 13:30:00|295.04|292.64|295.33|292.93|295.33|292.93|293.57|291.17|0
1651239010000|2022-04-29 13:30:10|294.94|292.54|296.31|293.91|296.31|293.91|294.94|292.54|0
1651239020000|2022-04-29 13:30:20|295.33|292.93|294.16|291.76|295.33|292.93|294.16|291.76|0
1651239030000|2022-04-29 13:30:30|293.57|291.17|294.94|292.54|294.94|292.54|293.48|291.08|0
1651239040000|2022-04-29 13:30:40|294.55|292.15|294.55|292.15|294.55|292.15|293.76|291.36|0
1651239050000|2022-04-29 13:30:50|294.45|292.05|295.92|293.52|295.92|293.52|294.45|292.05|0
1651239060000|2022-04-29 13:31:00|296.51|294.11|297.29|294.89|297.29|294.89|296.51|294.11|0
1651239070000|2022-04-29 13:31:10|298.47|296.07|297.89|295.49|298.47|296.07|297.41|295.01|0
1651239080000|2022-04-29 13:31:20|297.69|295.29|298.09|295.69|298.09|295.69|297.3|294.9|0
1651239090000|2022-04-29 13:31:30|298.29|295.89|299.88|297.48|299.88|297.48|298.29|295.89|0
1651239100000|2022-04-29 13:31:40|299.68|297.28|299.38|296.98|299.68|297.28|299.38|296.98|0
1651239110000|2022-04-29 13:31:50|300.27|297.87|299.08|296.68|300.27|297.87|299.08|296.68|0
1651239120000|2022-04-29 13:32:00|299.03|296.63|297.06|294.66|299.03|296.63|297.06|294.66|0
1651239130000|2022-04-29 13:32:10|296.47|294.07|293.6|291.2|296.47|294.07|293.6|291.2|0
1651239140000|2022-04-29 13:32:20|293.99|291.59|293.32|290.92|293.99|291.59|293.32|290.92|0
1651239150000|2022-04-29 13:32:30|293.02|290.62|293.21|290.81|293.41|291.01|293.02|290.62|0
1651239160000|2022-04-29 13:32:40|293.09|290.69|291.34|288.94|293.68|291.28|291.34|288.94|0
1651239170000|2022-04-29 13:32:50|291.15|288.75|290.57|288.17|291.15|288.75|290.57|288.17|0
1651239180000|2022-04-29 13:33:00|289.79|287.39|290.18|287.78|290.18|287.78|289.41|287.01|0
1651239190000|2022-04-29 13:33:10|291.34|288.94|290.37|287.97|291.34|288.94|290.37|287.97|0
1651239200000|2022-04-29 13:33:20|290.18|287.78|290.57|288.17|290.57|288.17|289.79|287.39|0
1651239210000|2022-04-29 13:33:30|290.37|287.97|290.18|287.78|290.37|287.97|289.99|287.59|0
1651239220000|2022-04-29 13:33:40|290.28|287.88|291.34|288.94|291.34|288.94|290.28|287.88|0
1651239230000|2022-04-29 13:33:50|289.99|287.59|289.79|287.39|290.37|287.97|289.79|287.39|0
1651239240000|2022-04-29 13:34:00|289.41|287.01|289.51|287.11|289.51|287.11|288.83|286.43|0
1651239250000|2022-04-29 13:34:10|289.41|287.01|289.41|287.01|289.41|287.01|288.63|286.23|0
1651239260000|2022-04-29 13:34:20|287.67|285.27|288.54|286.14|288.54|286.14|287.67|285.27|0
1651239270000|2022-04-29 13:34:30|288.73|286.33|288.06|285.66|288.73|286.33|288.06|285.66|0
1651239280000|2022-04-29 13:34:40|288.25|285.85|288.06|285.66|288.25|285.85|288.06|285.66|0
1651239290000|2022-04-29 13:34:50|288.63|286.23|289.79|287.39|289.79|287.39|288.63|286.23|0
1651239300000|2022-04-29 13:35:00|289.6|287.2|287.48|285.08|289.6|287.2|287.48|285.08|0
1651239310000|2022-04-29 13:35:10|287.77|285.37|286.13|283.73|287.77|285.37|286.13|283.73|0
1651239320000|2022-04-29 13:35:20|287.67|285.27|289.21|286.81|289.21|286.81|287.38|284.98|0
1651239330000|2022-04-29 13:35:30|289.41|287.01|290.4|288|290.4|288|289.41|287.01|0
1651239340000|2022-04-29 13:35:40|290.79|288.39|290.84|288.44|290.84|288.44|289.96|287.56|0
1651239350000|2022-04-29 13:35:50|290.93|288.53|291.59|289.19|291.78|289.38|290.93|288.53|0
1651239360000|2022-04-29 13:36:00|291.2|288.8|287.91|285.51|291.2|288.8|287.91|285.51|0
1651239370000|2022-04-29 13:36:10|287.72|285.32|288.49|286.09|288.49|286.09|287.72|285.32|0
1651239380000|2022-04-29 13:36:20|291.2|288.8|290.62|288.22|291.2|288.8|290.62|288.22|0
1651239390000|2022-04-29 13:36:30|291.39|288.99|293.72|291.32|293.92|291.52|291.39|288.99|0
1651239400000|2022-04-29 13:36:40|293.34|290.94|294.89|292.49|294.89|292.49|292.95|290.55|0
1651239410000|2022-04-29 13:36:50|294.7|292.3|293.72|291.32|294.89|292.49|293.53|291.13|0
1651239420000|2022-04-29 13:37:00|294.31|291.91|292.75|290.35|294.5|292.1|292.75|290.35|0
1651239430000|2022-04-29 13:37:10|294.31|291.91|291.2|288.8|294.31|291.91|291.2|288.8|0
1651239440000|2022-04-29 13:37:20|291.39|288.99|291.39|288.99|291.98|289.58|291.39|288.99|0
1651239450000|2022-04-29 13:37:30|292.46|290.06|292.68|290.28|292.68|290.28|292.36|289.96|0
1651239460000|2022-04-29 13:37:40|294.82|292.42|296.19|293.79|296.58|294.18|294.82|292.42|0
1651239470000|2022-04-29 13:37:50|296|293.6|295.21|292.81|296|293.6|295.21|292.81|0
1651239480000|2022-04-29 13:38:00|295.41|293.01|295.41|293.01|295.41|293.01|293.65|291.25|0
1651239490000|2022-04-29 13:38:10|296.98|294.58|297.37|294.97|297.37|294.97|296.98|294.58|0
1651239500000|2022-04-29 13:38:20|296.98|294.58|296.39|293.99|297.17|294.77|296.39|293.99|0
1651239510000|2022-04-29 13:38:30|295.8|293.4|294.24|291.84|295.8|293.4|294.24|291.84|0
1651239520000|2022-04-29 13:38:40|293.46|291.06|292.78|290.38|293.46|291.06|292.78|290.38|0
1651239530000|2022-04-29 13:38:50|292.87|290.47|293.46|291.06|293.46|291.06|292.87|290.47|0
1651239540000|2022-04-29 13:39:00|292.68|290.28|292.09|289.69|292.68|290.28|292.09|289.69|0
1651239550000|2022-04-29 13:39:10|291.9|289.5|293.46|291.06|293.46|291.06|291.31|288.91|0
1651239570000|2022-04-29 13:39:30|293.26|290.86|295.21|292.81|295.41|293.01|293.26|290.86|0
1651239580000|2022-04-29 13:39:40|293.46|291.06|293.65|291.25|293.65|291.25|293.07|290.67|0
1651239590000|2022-04-29 13:39:50|293.56|291.16|294.82|292.42|294.82|292.42|293.56|291.16|0
1651239600000|2022-04-29 13:40:00|294.24|291.84|291.7|289.3|294.24|291.84|291.51|289.11|0
1651239610000|2022-04-29 13:40:10|292.48|290.08|292|289.6|292.58|290.18|292|289.6|0
1651239620000|2022-04-29 13:40:20|292.48|290.08|291.7|289.3|292.48|290.08|291.7|289.3|0
1651239630000|2022-04-29 13:40:30|292.29|289.89|292.09|289.69|292.29|289.89|291.7|289.3|0
1651239640000|2022-04-29 13:40:40|293.65|291.25|292.09|289.69|293.75|291.35|292.09|289.69|0
1651239650000|2022-04-29 13:40:50|291.03|288.63|292.48|290.08|292.48|290.08|291.03|288.63|0
1651239660000|2022-04-29 13:41:00|294.24|291.84|292.29|289.89|294.24|291.84|292.29|289.89|0
1651239670000|2022-04-29 13:41:10|291.9|289.5|292.09|289.69|292.48|290.08|291.9|289.5|0
1651239680000|2022-04-29 13:41:20|292.87|290.47|292.29|289.89|293.36|290.96|292.29|289.89|0
1651239690000|2022-04-29 13:41:30|292.39|289.99|291.03|288.63|292.48|290.08|291.03|288.63|0
1651239700000|2022-04-29 13:41:40|290.54|288.14|291.12|288.72|291.22|288.82|290.54|288.14|0
1651239710000|2022-04-29 13:41:50|292.48|290.08|291.51|289.11|292.48|290.08|291.31|288.91|0
1651239720000|2022-04-29 13:42:00|292.39|289.99|293.45|291.05|294.23|291.83|292.39|289.99|0
1651239730000|2022-04-29 13:42:10|293.65|291.25|293.45|291.05|293.65|291.25|293.06|290.66|0
1651239740000|2022-04-29 13:42:20|292.78|290.38|292.87|290.47|293.06|290.66|292.78|290.38|0
1651239750000|2022-04-29 13:42:30|292.67|290.27|293.65|291.25|293.65|291.25|292.67|290.27|0
1651239760000|2022-04-29 13:42:40|293.26|290.86|293.84|291.44|293.84|291.44|293.26|290.86|0
1651239770000|2022-04-29 13:42:50|293.45|291.05|292.48|290.08|293.45|291.05|292.48|290.08|0
1651239780000|2022-04-29 13:43:00|293.45|291.05|296.78|294.38|296.78|294.38|293.45|291.05|0
1651239790000|2022-04-29 13:43:10|298.15|295.75|298.35|295.95|298.54|296.14|298.15|295.75|0
1651239800000|2022-04-29 13:43:20|298.74|296.34|298.74|296.34|298.74|296.34|298.15|295.75|0
1651239810000|2022-04-29 13:43:30|298.94|296.54|299.33|296.93|299.33|296.93|298.64|296.24|0
1651239820000|2022-04-29 13:43:40|298.74|296.34|298.94|296.54|298.94|296.54|298.74|296.34|0
1651239830000|2022-04-29 13:43:50|299.33|296.93|297.56|295.16|299.33|296.93|297.56|295.16|0
1651239840000|2022-04-29 13:44:00|298.35|295.95|299.33|296.93|299.33|296.93|298.35|295.95|0
1651239850000|2022-04-29 13:44:10|299.72|297.32|299.33|296.93|299.72|297.32|298.94|296.54|0
1651239860000|2022-04-29 13:44:20|299.53|297.13|299.72|297.32|299.72|297.32|299.43|297.03|0
1651239870000|2022-04-29 13:44:30|299.92|297.52|301.3|298.9|301.3|298.9|299.92|297.52|0
1651239880000|2022-04-29 13:44:40|301.89|299.49|302.19|299.79|302.19|299.79|301.6|299.2|0
1651239890000|2022-04-29 13:44:50|302.29|299.89|301.3|298.9|302.39|299.99|301.3|298.9|0
1651239900000|2022-04-29 13:45:00|301.8|299.4|302.98|300.58|303.28|300.88|301.8|299.4|0
1651239910000|2022-04-29 13:45:10|302.39|299.99|302.48|300.08|302.68|300.28|302.39|299.99|0
1651239920000|2022-04-29 13:45:20|300.9|298.5|301.69|299.29|301.69|299.29|300.51|298.11|0
1651239930000|2022-04-29 13:45:30|302.29|299.89|300.12|297.72|302.29|299.89|300.12|297.72|0
1651239940000|2022-04-29 13:45:40|299.92|297.52|299.33|296.93|299.92|297.52|299.33|296.93|0
1651239950000|2022-04-29 13:45:50|298.93|296.53|298.15|295.75|298.93|296.53|297.56|295.16|0
1651239960000|2022-04-29 13:46:00|297.76|295.36|298.45|296.05|298.45|296.05|296.58|294.18|0
1651239970000|2022-04-29 13:46:10|298.54|296.14|300.9|298.5|300.9|298.5|298.54|296.14|0
1651239980000|2022-04-29 13:46:20|299.72|297.32|299.92|297.52|299.92|297.52|298.54|296.14|0
1651239990000|2022-04-29 13:46:30|299.72|297.32|300.9|298.5|300.9|298.5|299.72|297.32|0
1651240000000|2022-04-29 13:46:40|301.3|298.9|300.11|297.71|301.3|298.9|300.11|297.71|0
1651240010000|2022-04-29 13:46:50|299.52|297.12|300.81|298.41|300.81|298.41|299.52|297.12|0
1651240020000|2022-04-29 13:47:00|300.9|298.5|300.71|298.31|301.01|298.61|300.31|297.91|0
1651240030000|2022-04-29 13:47:10|299.92|297.52|301.49|299.09|301.49|299.09|299.92|297.52|0
1651240040000|2022-04-29 13:47:20|301.3|298.9|301.1|298.7|301.3|298.9|300.51|298.11|0
1651240050000|2022-04-29 13:47:30|301.3|298.9|302.48|300.08|302.48|300.08|301.1|298.7|0
1651240060000|2022-04-29 13:47:40|301.49|299.09|299.92|297.52|301.49|299.09|299.92|297.52|0
1651240070000|2022-04-29 13:47:50|299.52|297.12|299.72|297.32|299.92|297.52|299.52|297.12|0
1651240080000|2022-04-29 13:48:00|299.52|297.12|299.72|297.32|300.11|297.71|299.52|297.12|0
1651240090000|2022-04-29 13:48:10|299.33|296.93|298.93|296.53|299.33|296.93|298.93|296.53|0
1651240100000|2022-04-29 13:48:20|298.84|296.44|298.74|296.34|299.33|296.93|298.74|296.34|0
1651240110000|2022-04-29 13:48:30|298.93|296.53|298.54|296.14|298.93|296.53|297.95|295.55|0
1651240120000|2022-04-29 13:48:40|299.33|296.93|297.95|295.55|299.33|296.93|297.95|295.55|0
1651240130000|2022-04-29 13:48:50|298.15|295.75|297.95|295.55|298.34|295.94|297.95|295.55|0
1651240140000|2022-04-29 13:49:00|298.34|295.94|298.34|295.94|298.34|295.94|297.75|295.35|0
1651240150000|2022-04-29 13:49:10|297.75|295.35|297.95|295.55|298.34|295.94|297.75|295.35|0
1651240160000|2022-04-29 13:49:20|298.74|296.34|299.52|297.12|299.92|297.52|298.74|296.34|0
1651240170000|2022-04-29 13:49:30|298.54|296.14|298.74|296.34|298.74|296.34|298.15|295.75|0
1651240180000|2022-04-29 13:49:40|297.95|295.55|295.01|292.61|297.95|295.55|295.01|292.61|0
1651240190000|2022-04-29 13:49:50|296.18|293.78|296.97|294.57|296.97|294.57|295.99|293.59|0
1651240200000|2022-04-29 13:50:00|297.36|294.96|295.89|293.49|297.36|294.96|295.89|293.49|0
1651240210000|2022-04-29 13:50:10|296.38|293.98|294.62|292.22|296.38|293.98|294.62|292.22|0
1651240220000|2022-04-29 13:50:20|293.25|290.85|293.45|291.05|293.45|291.05|293.25|290.85|0
1651240230000|2022-04-29 13:50:30|293.64|291.24|296.38|293.98|296.38|293.98|293.64|291.24|0
1651240240000|2022-04-29 13:50:40|295.21|292.81|295.01|292.61|295.21|292.81|295.01|292.61|0
1651240250000|2022-04-29 13:50:50|294.42|292.02|294.42|292.02|295.21|292.81|294.03|291.63|0
1651240260000|2022-04-29 13:51:00|294.81|292.41|295.6|293.2|295.6|293.2|294.62|292.22|0
1651240270000|2022-04-29 13:51:10|295.4|293|295.4|293|295.6|293.2|295.01|292.61|0
1651240280000|2022-04-29 13:51:20|295.99|293.59|296.18|293.78|296.38|293.98|295.99|293.59|0
1651240290000|2022-04-29 13:51:30|295.79|293.39|295.99|293.59|295.99|293.59|294.81|292.41|0
1651240300000|2022-04-29 13:51:40|296.58|294.18|298.14|295.74|298.14|295.74|296.29|293.89|0
1651240310000|2022-04-29 13:51:50|297.95|295.55|297.36|294.96|298.34|295.94|297.36|294.96|0
1651240320000|2022-04-29 13:52:00|297.56|295.16|297.75|295.35|297.75|295.35|297.36|294.96|0
1651240330000|2022-04-29 13:52:10|297.36|294.96|299.72|297.32|299.72|297.32|297.36|294.96|0
1651240340000|2022-04-29 13:52:20|298.93|296.53|299.32|296.92|299.91|297.51|298.93|296.53|0
1651240350000|2022-04-29 13:52:30|298.93|296.53|298.53|296.13|299.52|297.12|298.53|296.13|0
1651240360000|2022-04-29 13:52:40|299.72|297.32|298.33|295.93|299.72|297.32|298.33|295.93|0
1651240370000|2022-04-29 13:52:50|299.57|297.17|298.59|296.19|299.87|297.47|298.59|296.19|0
1651240380000|2022-04-29 13:53:00|298.19|295.79|297.01|294.61|298.19|295.79|297.01|294.61|0
1651240390000|2022-04-29 13:53:10|297.6|295.2|298.39|295.99|298.39|295.99|297.6|295.2|0
1651240400000|2022-04-29 13:53:20|297.21|294.81|297.21|294.81|297.21|294.81|296.82|294.42|0
1651240410000|2022-04-29 13:53:30|298.19|295.79|298.39|295.99|298.39|295.99|298.19|295.79|0
1651240420000|2022-04-29 13:53:40|298.1|295.7|296.42|294.02|298.59|296.19|296.42|294.02|0
1651240430000|2022-04-29 13:53:50|295.64|293.24|297.35|294.95|297.35|294.95|295.64|293.24|0
1651240440000|2022-04-29 13:54:00|298.14|295.74|297.15|294.75|298.14|295.74|296.95|294.55|0
1651240450000|2022-04-29 13:54:10|297.55|295.15|295.97|293.57|297.55|295.15|295.97|293.57|0
1651240460000|2022-04-29 13:54:20|296.95|294.55|297.35|294.95|297.35|294.95|296.76|294.36|0
1651240470000|2022-04-29 13:54:30|297.74|295.34|296.95|294.55|297.74|295.34|296.95|294.55|0
1651240480000|2022-04-29 13:54:40|295.97|293.57|294.4|292|295.97|293.57|294.4|292|0
1651240490000|2022-04-29 13:54:50|295.18|292.78|294.99|292.59|295.38|292.98|294.99|292.59|0
1651240500000|2022-04-29 13:55:00|293.62|291.22|292.05|289.65|293.62|291.22|292.05|289.65|0
1651240510000|2022-04-29 13:55:10|291.66|289.26|291.66|289.26|292.05|289.65|291.66|289.26|0
1651240520000|2022-04-29 13:55:20|290.68|288.28|290.49|288.09|290.88|288.48|290.49|288.09|0
1651240530000|2022-04-29 13:55:30|290.1|287.7|291.07|288.67|291.07|288.67|289.91|287.51|0
1651240540000|2022-04-29 13:55:40|290.88|288.48|289.71|287.31|290.88|288.48|289.52|287.12|0
1651240550000|2022-04-29 13:55:50|288.74|286.34|287.38|284.98|288.74|286.34|287.38|284.98|0
1651240560000|2022-04-29 13:56:00|286.41|284.01|286.41|284.01|286.41|284.01|286.41|284.01|0
1651240570000|2022-04-29 13:56:10|284.48|282.08|283.71|281.31|284.48|282.08|283.71|281.31|0
1651240580000|2022-04-29 13:56:20|283.32|280.92|281.59|279.19|283.51|281.11|281.59|279.19|0
1651240590000|2022-04-29 13:56:30|282.36|279.96|281.97|279.57|282.55|280.15|281.97|279.57|0
1651240600000|2022-04-29 13:56:40|281.78|279.38|281.59|279.19|282.17|279.77|281.59|279.19|0
1651240610000|2022-04-29 13:56:50|282.17|279.77|281.01|278.61|282.17|279.77|281.01|278.61|0
1651240620000|2022-04-29 13:57:00|280.82|278.42|281.4|279|281.59|279.19|280.82|278.42|0
1651240630000|2022-04-29 13:57:10|279.48|277.08|282.04|279.64|282.04|279.64|279.1|276.7|0
1651240640000|2022-04-29 13:57:20|282.42|280.02|281.08|278.68|282.42|280.02|281.08|278.68|0
1651240650000|2022-04-29 13:57:30|281.65|279.25|281.46|279.06|281.65|279.25|281.46|279.06|0
1651240660000|2022-04-29 13:57:40|281.84|279.44|281.94|279.54|282.03|279.63|281.84|279.44|0
1651240670000|2022-04-29 13:57:50|278.86|276.46|280.21|277.81|280.78|278.38|278.86|276.46|0
1651240680000|2022-04-29 13:58:00|280.01|277.61|280.21|277.81|280.21|277.81|279.63|277.23|0
1651240690000|2022-04-29 13:58:10|279.15|276.75|279.25|276.85|279.25|276.85|278.77|276.37|0
1651240700000|2022-04-29 13:58:20|279.15|276.75|278.77|276.37|279.15|276.75|278.77|276.37|0
1651240710000|2022-04-29 13:58:30|278.87|276.47|278.77|276.37|278.96|276.56|278.77|276.37|0
1651240720000|2022-04-29 13:58:40|279.15|276.75|278.96|276.56|279.92|277.52|278.96|276.56|0
1651240730000|2022-04-29 13:58:50|278.77|276.37|278.87|276.47|278.96|276.56|278.58|276.18|0
1651240740000|2022-04-29 13:59:00|278.96|276.56|278.58|276.18|278.96|276.56|278.39|275.99|0
1651240750000|2022-04-29 13:59:10|278.19|275.79|278.19|275.79|278.19|275.79|278|275.6|0
1651240760000|2022-04-29 13:59:20|278.39|275.99|277.81|275.41|278.39|275.99|277.81|275.41|0
1651240770000|2022-04-29 13:59:30|277.62|275.22|276.28|273.88|277.62|275.22|276.28|273.88|0
1651240780000|2022-04-29 13:59:40|276.85|274.45|278.29|275.89|279.54|277.14|276.85|274.45|0
1651240790000|2022-04-29 13:59:50|278|275.6|277.53|275.13|278|275.6|277.53|275.13|0
1651240800000|2022-04-29 14:00:00|277.33|274.93|277.04|274.64|277.33|274.93|276.66|274.26|0
1651240810000|2022-04-29 14:00:10|276.66|274.26|277.43|275.03|278.19|275.79|276.47|274.07|0
1651240820000|2022-04-29 14:00:20|277.81|275.41|278.58|276.18|278.77|276.37|277.81|275.41|0
1651240830000|2022-04-29 14:00:30|278.38|275.98|278.96|276.56|278.96|276.56|278.38|275.98|0
1651240840000|2022-04-29 14:00:40|278|275.6|278.77|276.37|278.77|276.37|278|275.6|0
1651240850000|2022-04-29 14:00:50|278.1|275.7|279.73|277.33|279.73|277.33|278.1|275.7|0
1651240860000|2022-04-29 14:01:00|278.96|276.56|280.11|277.71|280.11|277.71|278.96|276.56|0
1651240870000|2022-04-29 14:01:10|279.92|277.52|280.5|278.1|280.5|278.1|279.92|277.52|0
1651240880000|2022-04-29 14:01:20|280.11|277.71|282.04|279.64|282.04|279.64|280.11|277.71|0
1651240890000|2022-04-29 14:01:30|282.81|280.41|283.2|280.8|283.2|280.8|282.81|280.41|0
1651240900000|2022-04-29 14:01:40|282.04|279.64|282.07|279.67|282.07|279.67|281.4|279|0
1651240910000|2022-04-29 14:01:50|281.88|279.48|282.65|280.25|282.65|280.25|281.88|279.48|0
1651240920000|2022-04-29 14:02:00|281.68|279.28|280.52|278.12|281.88|279.48|280.52|278.12|0
1651240930000|2022-04-29 14:02:10|279.17|276.77|279.17|276.77|279.36|276.96|278.97|276.57|0
1651240940000|2022-04-29 14:02:20|278.97|276.57|279.74|277.34|279.83|277.43|278.97|276.57|0
1651240950000|2022-04-29 14:02:30|279.64|277.24|279.45|277.05|279.64|277.24|279.35|276.95|0
1651240960000|2022-04-29 14:02:40|280.03|277.63|281.18|278.78|281.18|278.78|280.03|277.63|0
1651240970000|2022-04-29 14:02:50|281.96|279.56|282.93|280.53|282.93|280.53|281.76|279.36|0
1651240980000|2022-04-29 14:03:00|283.12|280.72|283.03|280.63|283.12|280.72|282.73|280.33|0
1651240990000|2022-04-29 14:03:10|282.15|279.75|281.09|278.69|282.15|279.75|281.09|278.69|0
1651241000000|2022-04-29 14:03:20|280.41|278.01|279.83|277.43|280.6|278.2|279.64|277.24|0
1651241010000|2022-04-29 14:03:30|279.45|277.05|279.64|277.24|279.64|277.24|278.87|276.47|0
1651241020000|2022-04-29 14:03:40|280.22|277.82|280.8|278.4|280.99|278.59|280.22|277.82|0
1651241030000|2022-04-29 14:03:50|280.6|278.2|282.34|279.94|282.34|279.94|280.6|278.2|0
1651241040000|2022-04-29 14:04:00|281.76|279.36|280.8|278.4|281.76|279.36|280.8|278.4|0
1651241050000|2022-04-29 14:04:10|282.15|279.75|281.96|279.56|282.15|279.75|281.76|279.36|0
1651241060000|2022-04-29 14:04:20|282.34|279.94|282.54|280.14|282.73|280.33|282.34|279.94|0
1651241070000|2022-04-29 14:04:30|282.34|279.94|282.54|280.14|282.73|280.33|282.34|279.94|0
1651241080000|2022-04-29 14:04:40|283.12|280.72|283.12|280.72|283.12|280.72|282.34|279.94|0
1651241090000|2022-04-29 14:04:50|282.92|280.52|282.54|280.14|283.12|280.72|282.54|280.14|0
1651241100000|2022-04-29 14:05:00|282.73|280.33|282.92|280.52|282.92|280.52|282.54|280.14|0
1651241110000|2022-04-29 14:05:10|283.12|280.72|283.7|281.3|283.89|281.49|282.92|280.52|0
1651241120000|2022-04-29 14:05:20|283.12|280.72|282.54|280.14|283.12|280.72|282.34|279.94|0
1651241130000|2022-04-29 14:05:30|281.76|279.36|282.15|279.75|282.15|279.75|281.76|279.36|0
1651241140000|2022-04-29 14:05:40|282.73|280.33|283.89|281.49|283.89|281.49|282.73|280.33|0
1651241150000|2022-04-29 14:05:50|283.31|280.91|283.7|281.3|283.7|281.3|283.31|280.91|0
1651241160000|2022-04-29 14:06:00|283.12|280.72|282.73|280.33|283.12|280.72|282.15|279.75|0
1651241170000|2022-04-29 14:06:10|283.12|280.72|284.09|281.69|284.09|281.69|283.12|280.72|0
1651241180000|2022-04-29 14:06:20|284.67|282.27|285.64|283.24|285.64|283.24|284.67|282.27|0
1651241190000|2022-04-29 14:06:30|286.03|283.63|284.48|282.08|286.03|283.63|284.48|282.08|0
1651241200000|2022-04-29 14:06:40|284.77|282.37|284.86|282.46|284.86|282.46|284.09|281.69|0
1651241210000|2022-04-29 14:06:50|284.48|282.08|284.67|282.27|285.55|283.15|284.48|282.08|0
1651241220000|2022-04-29 14:07:00|285.74|283.34|285.64|283.24|286.03|283.63|285.64|283.24|0
1651241230000|2022-04-29 14:07:10|284.67|282.27|286.23|283.83|286.23|283.83|284.67|282.27|0
1651241240000|2022-04-29 14:07:20|285.55|283.15|285.84|283.44|286.03|283.63|285.55|283.15|0
1651241250000|2022-04-29 14:07:30|285.74|283.34|286.23|283.83|286.23|283.83|285.64|283.24|0
1651241260000|2022-04-29 14:07:40|286.03|283.63|286.23|283.83|286.23|283.83|286.03|283.63|0
1651241270000|2022-04-29 14:07:50|287.4|285|287.2|284.8|287.4|285|287.01|284.61|0
1651241280000|2022-04-29 14:08:00|287.11|284.71|287.4|285|287.4|285|287.11|284.71|0
1651241290000|2022-04-29 14:08:10|287.2|284.8|287.2|284.8|287.4|285|287.2|284.8|0
1651241300000|2022-04-29 14:08:20|287.4|285|289.06|286.66|289.06|286.66|287.4|285|0
1651241310000|2022-04-29 14:08:30|289.16|286.76|289.35|286.95|289.35|286.95|288.76|286.36|0
1651241320000|2022-04-29 14:08:40|288.96|286.56|288.96|286.56|288.96|286.56|288.37|285.97|0
1651241330000|2022-04-29 14:08:50|289.35|286.95|288.47|286.07|289.74|287.34|288.37|285.97|0
1651241340000|2022-04-29 14:09:00|287.59|285.19|289.35|286.95|289.55|287.15|287.59|285.19|0
1651241350000|2022-04-29 14:09:10|288.96|286.56|289.35|286.95|289.35|286.95|288.96|286.56|0
1651241360000|2022-04-29 14:09:20|289.16|286.76|288.76|286.36|289.16|286.76|288.76|286.36|0
1651241370000|2022-04-29 14:09:30|288.57|286.17|288.37|285.97|289.16|286.76|288.18|285.78|0
1651241380000|2022-04-29 14:09:40|287.79|285.39|287.5|285.1|288.37|285.97|287.5|285.1|0
1651241390000|2022-04-29 14:09:50|285.64|283.24|286.03|283.63|286.03|283.63|285.64|283.24|0
1651241400000|2022-04-29 14:10:00|285.64|283.24|285.25|282.85|286.22|283.82|285.25|282.85|0
1651241410000|2022-04-29 14:10:10|284.08|281.68|283.5|281.1|284.08|281.68|283.5|281.1|0
1651241420000|2022-04-29 14:10:20|283.89|281.49|282.92|280.52|284.28|281.88|282.92|280.52|0
1651241430000|2022-04-29 14:10:30|283.7|281.3|284.67|282.27|284.67|282.27|283.5|281.1|0
1651241440000|2022-04-29 14:10:40|285.06|282.66|283.7|281.3|285.06|282.66|283.7|281.3|0
1651241450000|2022-04-29 14:10:50|284.67|282.27|286.22|283.82|286.22|283.82|284.67|282.27|0
1651241460000|2022-04-29 14:11:00|286.03|283.63|287.2|284.8|287.2|284.8|286.03|283.63|0
1651241470000|2022-04-29 14:11:10|287.79|285.39|288.28|285.88|288.96|286.56|287.79|285.39|0
1651241480000|2022-04-29 14:11:20|288.37|285.97|289.35|286.95|289.35|286.95|287.59|285.19|0
1651241490000|2022-04-29 14:11:30|289.55|287.15|288.37|285.97|289.55|287.15|288.37|285.97|0
1651241500000|2022-04-29 14:11:40|288.96|286.56|289.15|286.75|289.15|286.75|288.67|286.27|0
1651241510000|2022-04-29 14:11:50|289.55|287.15|289.55|287.15|289.65|287.25|289.55|287.15|0
1651241520000|2022-04-29 14:12:00|288.76|286.36|288.37|285.97|288.96|286.56|288.37|285.97|0
1651241530000|2022-04-29 14:12:10|287.59|285.19|287.59|285.19|287.59|285.19|287|284.6|0
1651241540000|2022-04-29 14:12:20|287.89|285.49|289.06|286.66|289.06|286.66|287.89|285.49|0
1651241550000|2022-04-29 14:12:30|288.86|286.46|289.15|286.75|289.15|286.75|288.57|286.17|0
1651241560000|2022-04-29 14:12:40|289.65|287.25|289.35|286.95|289.94|287.54|289.35|286.95|0
1651241570000|2022-04-29 14:12:50|289.15|286.75|288.96|286.56|289.54|287.14|288.96|286.56|0
1651241580000|2022-04-29 14:13:00|287.78|285.38|286.81|284.41|287.78|285.38|286.61|284.21|0
1651241590000|2022-04-29 14:13:10|287.59|285.19|286.22|283.82|287.59|285.19|286.22|283.82|0
1651241600000|2022-04-29 14:13:20|285.64|283.24|286.42|284.02|286.42|284.02|285.64|283.24|0
1651241610000|2022-04-29 14:13:30|286.03|283.63|285.83|283.43|286.22|283.82|285.74|283.34|0
1651241620000|2022-04-29 14:13:40|286.61|284.21|287.98|285.58|288.17|285.77|286.61|284.21|0
1651241630000|2022-04-29 14:13:50|288.37|285.97|287.78|285.38|288.37|285.97|287.78|285.38|0
1651241640000|2022-04-29 14:14:00|287.59|285.19|287.49|285.09|287.88|285.48|287.49|285.09|0
1651241650000|2022-04-29 14:14:10|287.98|285.58|287.2|284.8|287.98|285.58|286.81|284.41|0
1651241660000|2022-04-29 14:14:20|286.91|284.51|288.56|286.16|288.56|286.16|286.91|284.51|0
1651241670000|2022-04-29 14:14:30|289.25|286.85|288.47|286.07|289.25|286.85|288.47|286.07|0
1651241680000|2022-04-29 14:14:40|288.37|285.97|288.17|285.77|288.37|285.97|287.78|285.38|0
1651241690000|2022-04-29 14:14:50|287.39|284.99|287.78|285.38|287.98|285.58|287.39|284.99|0
1651241700000|2022-04-29 14:15:00|288.17|285.77|286.61|284.21|288.17|285.77|286.61|284.21|0
1651241710000|2022-04-29 14:15:10|287.2|284.8|286.61|284.21|287.39|284.99|286.61|284.21|0
1651241720000|2022-04-29 14:15:20|286.03|283.63|283.89|281.49|286.03|283.63|283.89|281.49|0
1651241730000|2022-04-29 14:15:30|282.53|280.13|283.89|281.49|283.89|281.49|282.53|280.13|0
1651241740000|2022-04-29 14:15:40|284.66|282.26|286.42|284.02|286.42|284.02|284.66|282.26|0
1651241750000|2022-04-29 14:15:50|286.81|284.41|288.96|286.56|288.96|286.56|286.81|284.41|0
1651241760000|2022-04-29 14:16:00|290.13|287.73|291.51|289.11|291.51|289.11|290.13|287.73|0
1651241770000|2022-04-29 14:16:10|290.72|288.32|292.49|290.09|292.49|290.09|290.72|288.32|0
1651241780000|2022-04-29 14:16:20|292.09|289.69|295.25|292.85|295.25|292.85|292.09|289.69|0
1651241790000|2022-04-29 14:16:30|296.44|294.04|295.65|293.25|296.44|294.04|295.65|293.25|0
1651241800000|2022-04-29 14:16:40|295.25|292.85|295.25|292.85|295.84|293.44|295.05|292.65|0
1651241810000|2022-04-29 14:16:50|295.55|293.15|296.04|293.64|296.24|293.84|295.55|293.15|0
1651241820000|2022-04-29 14:17:00|297.03|294.63|295.84|293.44|297.33|294.93|295.84|293.44|0
1651241830000|2022-04-29 14:17:10|296.24|293.84|297.03|294.63|297.03|294.63|295.84|293.44|0
1651241840000|2022-04-29 14:17:20|298.22|295.82|296.63|294.23|298.22|295.82|296.63|294.23|0
1651241850000|2022-04-29 14:17:30|296.24|293.84|298.02|295.62|298.02|295.62|296.24|293.84|0
1651241860000|2022-04-29 14:17:40|297.82|295.42|299.41|297.01|300.01|297.61|297.82|295.42|0
1651241870000|2022-04-29 14:17:50|299.22|296.82|299.61|297.21|300.21|297.81|299.22|296.82|0
1651241880000|2022-04-29 14:18:00|299.81|297.41|298.82|296.42|299.81|297.41|298.82|296.42|0
1651241890000|2022-04-29 14:18:10|298.92|296.52|298.62|296.22|298.92|296.52|298.52|296.12|0
1651241900000|2022-04-29 14:18:20|298.82|296.42|298.92|296.52|298.92|296.52|298.42|296.02|0
1651241910000|2022-04-29 14:18:30|298.82|296.42|299.61|297.21|299.61|297.21|298.82|296.42|0
1651241920000|2022-04-29 14:18:40|300.41|298.01|301.01|298.61|301.01|298.61|300.21|297.81|0
1651241930000|2022-04-29 14:18:50|300.41|298.01|301.21|298.81|301.21|298.81|300.41|298.01|0
1651241940000|2022-04-29 14:19:00|301.41|299.01|303.51|301.11|303.51|301.11|301.41|299.01|0
1651241950000|2022-04-29 14:19:10|303|300.6|303.8|301.4|303.8|301.4|303|300.6|0
1651241960000|2022-04-29 14:19:20|304|301.6|303.2|300.8|304|301.6|303.2|300.8|0
1651241970000|2022-04-29 14:19:30|302.8|300.4|304|301.6|304|301.6|302.8|300.4|0
1651241980000|2022-04-29 14:19:40|303.8|301.4|303.6|301.2|304|301.6|303.4|301|0
1651241990000|2022-04-29 14:19:50|303.51|301.11|303|300.6|304.61|302.21|303|300.6|0
1651242000000|2022-04-29 14:20:00|303.8|301.4|303.6|301.2|303.8|301.4|303|300.6|0
1651242010000|2022-04-29 14:20:10|304|301.6|303.31|300.91|304|301.6|303.31|300.91|0
1651242020000|2022-04-29 14:20:20|303.8|301.4|303.8|301.4|304|301.6|303.2|300.8|0
1651242030000|2022-04-29 14:20:30|303.31|300.91|303.4|301|303.4|301|302.31|299.91|0
1651242040000|2022-04-29 14:20:40|303.8|301.4|303.2|300.8|304.2|301.8|303.2|300.8|0
1651242050000|2022-04-29 14:20:50|303.6|301.2|304|301.6|304|301.6|303.6|301.2|0
1651242060000|2022-04-29 14:21:00|304.2|301.8|304.81|302.41|305.01|302.61|304.2|301.8|0
1651242070000|2022-04-29 14:21:10|304.4|302|305.41|303.01|305.41|303.01|304.4|302|0
1651242080000|2022-04-29 14:21:20|305.01|302.61|303.4|301|305.01|302.61|303.4|301|0
1651242090000|2022-04-29 14:21:30|303.31|300.91|303.8|301.4|305.01|302.61|303.31|300.91|0
1651242100000|2022-04-29 14:21:40|304.4|302|304.4|302|304.4|302|304.4|302|0
1651242110000|2022-04-29 14:21:50|304.6|302.2|303.8|301.4|304.6|302.2|303.4|301|0
1651242120000|2022-04-29 14:22:00|303.51|301.11|302.6|300.2|303.51|301.11|302.4|300|0
1651242130000|2022-04-29 14:22:10|302|299.6|303|300.6|303|300.6|301.4|299|0
1651242140000|2022-04-29 14:22:20|303.2|300.8|304.2|301.8|304.2|301.8|303.2|300.8|0
1651242150000|2022-04-29 14:22:30|304|301.6|304.4|302|304.6|302.2|304|301.6|0
1651242160000|2022-04-29 14:22:40|304|301.6|304.4|302|304.4|302|303.8|301.4|0
1651242170000|2022-04-29 14:22:50|304.2|301.8|304|301.6|305|302.6|304|301.6|0
1651242180000|2022-04-29 14:23:00|304.4|302|304.6|302.2|304.6|302.2|304.2|301.8|0
1651242190000|2022-04-29 14:23:10|304|301.6|305.21|302.81|305.21|302.81|304|301.6|0
1651242200000|2022-04-29 14:23:20|305.41|303.01|304.6|302.2|305.41|303.01|304.6|302.2|0
1651242210000|2022-04-29 14:23:30|304.91|302.51|305.61|303.21|305.61|303.21|304.91|302.51|0
1651242220000|2022-04-29 14:23:40|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1651242230000|2022-04-29 14:23:50|306.61|304.21|307.01|304.61|307.21|304.81|306.41|304.01|0
1651242240000|2022-04-29 14:24:00|307.21|304.81|307.21|304.81|307.82|305.42|307.21|304.81|0
1651242250000|2022-04-29 14:24:10|307.42|305.02|306.61|304.21|307.42|305.02|306.61|304.21|0
1651242260000|2022-04-29 14:24:20|306.81|304.41|307.21|304.81|308.02|305.62|306.81|304.41|0
1651242270000|2022-04-29 14:24:30|307.01|304.61|307.01|304.61|307.82|305.42|307.01|304.61|0
1651242280000|2022-04-29 14:24:40|306.01|303.61|305.4|303|306.01|303.61|305.2|302.8|0
1651242290000|2022-04-29 14:24:50|305.2|302.8|305.81|303.41|305.81|303.41|304.8|302.4|0
1651242300000|2022-04-29 14:25:00|306.21|303.81|306.01|303.61|306.51|304.11|306.01|303.61|0
1651242310000|2022-04-29 14:25:10|305.61|303.21|305.4|303|305.61|303.21|304.8|302.4|0
1651242320000|2022-04-29 14:25:20|305.61|303.21|306.81|304.41|306.81|304.41|305.4|303|0
1651242330000|2022-04-29 14:25:30|307.21|304.81|308.02|305.62|308.02|305.62|307.21|304.81|0
1651242340000|2022-04-29 14:25:40|307.41|305.01|307.41|305.01|307.92|305.52|307.41|305.01|0
1651242350000|2022-04-29 14:25:50|307.62|305.22|306.81|304.41|307.82|305.42|306.81|304.41|0
1651242360000|2022-04-29 14:26:00|306.41|304.01|307.21|304.81|307.21|304.81|306.41|304.01|0
1651242370000|2022-04-29 14:26:10|307.62|305.22|307.21|304.81|307.62|305.22|307.01|304.61|0
1651242380000|2022-04-29 14:26:20|307.52|305.12|307.12|304.72|307.52|305.12|307.01|304.61|0
1651242390000|2022-04-29 14:26:30|307.01|304.61|306.71|304.31|307.01|304.61|306.01|303.61|0
1651242400000|2022-04-29 14:26:40|307.32|304.92|307.21|304.81|307.32|304.92|307.01|304.61|0
1651242410000|2022-04-29 14:26:50|307.62|305.22|308.02|305.62|308.22|305.82|307.62|305.22|0
1651242420000|2022-04-29 14:27:00|308.22|305.82|308.93|306.53|309.63|307.23|308.22|305.82|0
1651242430000|2022-04-29 14:27:10|309.23|306.83|309.23|306.83|309.53|307.13|309.23|306.83|0
1651242440000|2022-04-29 14:27:20|309.63|307.23|309.83|307.43|310.44|308.04|309.63|307.23|0
1651242450000|2022-04-29 14:27:30|309.43|307.03|310.24|307.84|310.24|307.84|309.43|307.03|0
1651242460000|2022-04-29 14:27:40|309.63|307.23|309.83|307.43|310.44|308.04|309.63|307.23|0
1651242470000|2022-04-29 14:27:50|310.03|307.63|309.83|307.43|310.03|307.63|309.83|307.43|0
1651242480000|2022-04-29 14:28:00|311.25|308.85|310.84|308.44|311.25|308.85|310.24|307.84|0
1651242490000|2022-04-29 14:28:10|311.05|308.65|311.05|308.65|311.15|308.75|310.64|308.24|0
1651242500000|2022-04-29 14:28:20|310.84|308.44|312.26|309.86|312.67|310.27|310.84|308.44|0
1651242510000|2022-04-29 14:28:30|312.46|310.06|312.67|310.27|312.67|310.27|312.46|310.06|0
1651242520000|2022-04-29 14:28:40|312.46|310.06|312.87|310.47|312.87|310.47|312.46|310.06|0
1651242530000|2022-04-29 14:28:50|313.07|310.67|313.68|311.28|313.68|311.28|312.87|310.47|0
1651242540000|2022-04-29 14:29:00|314.09|311.69|313.27|310.87|314.09|311.69|313.27|310.87|0
1651242550000|2022-04-29 14:29:10|312.87|310.47|313.07|310.67|313.27|310.87|312.87|310.47|0
1651242560000|2022-04-29 14:29:20|312.87|310.47|313.48|311.08|313.48|311.08|312.87|310.47|0
1651242570000|2022-04-29 14:29:30|313.27|310.87|312.26|309.86|313.27|310.87|312.06|309.66|0
1651242580000|2022-04-29 14:29:40|312.06|309.66|312.06|309.66|312.26|309.86|312.06|309.66|0
1651242590000|2022-04-29 14:29:50|312.26|309.86|312.87|310.47|312.87|310.47|312.26|309.86|0
1651242600000|2022-04-29 14:30:00|314.09|311.69|312.66|310.26|314.29|311.89|312.66|310.26|0
1651242610000|2022-04-29 14:30:10|312.46|310.06|313.48|311.08|313.48|311.08|312.46|310.06|0
1651242620000|2022-04-29 14:30:20|313.68|311.28|313.07|310.67|313.68|311.28|313.07|310.67|0
1651242630000|2022-04-29 14:30:30|313.48|311.08|312.26|309.86|313.68|311.28|312.26|309.86|0
1651242640000|2022-04-29 14:30:40|312.66|310.26|313.68|311.28|313.68|311.28|312.66|310.26|0
1651242650000|2022-04-29 14:30:50|313.88|311.48|313.68|311.28|313.88|311.48|313.27|310.87|0
1651242660000|2022-04-29 14:31:00|313.27|310.87|314.29|311.89|314.29|311.89|313.27|310.87|0
1651242670000|2022-04-29 14:31:10|313.88|311.48|313.68|311.28|314.09|311.69|313.68|311.28|0
1651242680000|2022-04-29 14:31:20|312.46|310.06|313.21|310.81|313.21|310.81|309.32|306.92|0
1651242690000|2022-04-29 14:31:30|312.8|310.4|312.19|309.79|312.8|310.4|312.19|309.79|0
1651242700000|2022-04-29 14:31:40|312.39|309.99|311.79|309.39|312.39|309.99|311.79|309.39|0
1651242710000|2022-04-29 14:31:50|311.99|309.59|311.99|309.59|311.99|309.59|311.79|309.39|0
1651242720000|2022-04-29 14:32:00|312.8|310.4|310.98|308.58|312.8|310.4|310.98|308.58|0
1651242730000|2022-04-29 14:32:10|311.18|308.78|310.98|308.58|311.58|309.18|310.98|308.58|0
1651242740000|2022-04-29 14:32:20|311.18|308.78|311.38|308.98|312.39|309.99|311.18|308.78|0
1651242750000|2022-04-29 14:32:30|311.58|309.18|312.19|309.79|312.19|309.79|311.58|309.18|0
1651242760000|2022-04-29 14:32:40|312.39|309.99|312.39|309.99|312.8|310.4|312.39|309.99|0
1651242770000|2022-04-29 14:32:50|311.99|309.59|312.5|310.1|312.7|310.3|311.99|309.59|0
1651242780000|2022-04-29 14:33:00|312.19|309.79|312.6|310.2|312.8|310.4|312.19|309.79|0
1651242790000|2022-04-29 14:33:10|313.31|310.91|314.22|311.82|314.22|311.82|313.31|310.91|0
1651242800000|2022-04-29 14:33:20|314.02|311.62|313|310.6|314.02|311.62|313|310.6|0
1651242810000|2022-04-29 14:33:30|313.21|310.81|313.41|311.01|313.41|311.01|313.2|310.8|0
1651242820000|2022-04-29 14:33:40|312.8|310.4|312.39|309.99|313|310.6|312.39|309.99|0
1651242830000|2022-04-29 14:33:50|311.79|309.39|312.19|309.79|312.19|309.79|311.79|309.39|0
1651242840000|2022-04-29 14:34:00|311.58|309.18|310.97|308.57|311.58|309.18|310.97|308.57|0
1651242850000|2022-04-29 14:34:10|311.38|308.98|311.58|309.18|312.19|309.79|311.38|308.98|0
1651242860000|2022-04-29 14:34:20|310.97|308.57|311.58|309.18|311.58|309.18|310.97|308.57|0
1651242870000|2022-04-29 14:34:30|311.99|309.59|313.61|311.21|313.61|311.21|311.99|309.59|0
1651242880000|2022-04-29 14:34:40|313.81|311.41|313.72|311.32|314.02|311.62|313.72|311.32|0
1651242890000|2022-04-29 14:34:50|314.02|311.62|314.42|312.02|314.42|312.02|313.81|311.41|0
1651242900000|2022-04-29 14:35:00|313.81|311.41|313.41|311.01|314.22|311.82|313.41|311.01|0
1651242910000|2022-04-29 14:35:10|313.72|311.32|313.41|311.01|313.72|311.32|313.41|311.01|0
1651242920000|2022-04-29 14:35:20|313.81|311.41|313.61|311.21|314.02|311.62|313.61|311.21|0
1651242930000|2022-04-29 14:35:30|314.02|311.62|315.85|313.45|315.85|313.45|314.02|311.62|0
1651242940000|2022-04-29 14:35:40|316.05|313.65|316.05|313.65|316.26|313.86|316.05|313.65|0
1651242950000|2022-04-29 14:35:50|316.46|314.06|317.59|315.19|317.59|315.19|316.46|314.06|0
1651242960000|2022-04-29 14:36:00|317.07|314.67|317.48|315.08|317.48|315.08|317.07|314.67|0
1651242970000|2022-04-29 14:36:10|317.28|314.88|317.07|314.67|317.48|315.08|317.07|314.67|0
1651242980000|2022-04-29 14:36:20|317.48|315.08|317.48|315.08|317.59|315.19|317.48|315.08|0
1651242990000|2022-04-29 14:36:30|317.27|314.87|317.48|315.08|317.68|315.28|317.27|314.87|0
1651243000000|2022-04-29 14:36:40|316.87|314.47|317.27|314.87|317.48|315.08|316.66|314.26|0
1651243010000|2022-04-29 14:36:50|317.68|315.28|317.68|315.28|317.89|315.49|317.68|315.28|0
1651243020000|2022-04-29 14:37:00|317.89|315.49|318.3|315.9|318.3|315.9|317.89|315.49|0
1651243030000|2022-04-29 14:37:10|318.09|315.69|318.5|316.1|318.5|316.1|318.09|315.69|0
1651243040000|2022-04-29 14:37:20|318.7|316.3|318.7|316.3|318.91|316.51|318.7|316.3|0
1651243050000|2022-04-29 14:37:30|318.5|316.1|317.89|315.49|318.5|316.1|317.89|315.49|0
1651243060000|2022-04-29 14:37:40|318.3|315.9|318.5|316.1|318.7|316.3|318.3|315.9|0
1651243070000|2022-04-29 14:37:50|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1651243080000|2022-04-29 14:38:00|318.5|316.1|318.3|315.9|318.5|316.1|318.3|315.9|0
1651243090000|2022-04-29 14:38:10|317.68|315.28|316.25|313.85|317.68|315.28|316.25|313.85|0
1651243100000|2022-04-29 14:38:20|316.05|313.65|316.25|313.85|316.25|313.85|315.44|313.04|0
1651243110000|2022-04-29 14:38:30|316.46|314.06|316.05|313.65|316.46|314.06|315.85|313.45|0
1651243120000|2022-04-29 14:38:40|315.64|313.24|314.62|312.22|315.64|313.24|314.62|312.22|0
1651243130000|2022-04-29 14:38:50|314.42|312.02|313.4|311|314.42|312.02|313.2|310.8|0
1651243140000|2022-04-29 14:39:00|313|310.6|313.61|311.21|313.61|311.21|312.59|310.19|0
1651243150000|2022-04-29 14:39:10|313.81|311.41|313.1|310.7|314.42|312.02|313.1|310.7|0
1651243160000|2022-04-29 14:39:20|313.51|311.11|313|310.6|313.61|311.21|313|310.6|0
1651243170000|2022-04-29 14:39:30|313.1|310.7|312.59|310.19|313.1|310.7|312.59|310.19|0
1651243180000|2022-04-29 14:39:40|313|310.6|312.39|309.99|313|310.6|312.39|309.99|0
1651243190000|2022-04-29 14:39:50|313|310.6|313.92|311.52|313.92|311.52|313|310.6|0
1651243200000|2022-04-29 14:40:00|313.81|311.41|314.42|312.02|314.62|312.22|313.81|311.41|0
1651243210000|2022-04-29 14:40:10|314.53|312.13|313.61|311.21|314.53|312.13|313.4|311|0
1651243220000|2022-04-29 14:40:20|313.31|310.91|314.01|311.61|314.01|311.61|313.31|310.91|0
1651243230000|2022-04-29 14:40:30|314.42|312.02|314.22|311.82|314.83|312.43|314.22|311.82|0
1651243240000|2022-04-29 14:40:40|314.42|312.02|314.83|312.43|314.83|312.43|314.42|312.02|0
1651243250000|2022-04-29 14:40:50|314.22|311.82|313.81|311.41|314.22|311.82|313.2|310.8|0
1651243260000|2022-04-29 14:41:00|314.62|312.22|315.34|312.94|315.64|313.24|314.62|312.22|0
1651243270000|2022-04-29 14:41:10|315.44|313.04|315.54|313.14|315.64|313.24|315.23|312.83|0
1651243280000|2022-04-29 14:41:20|315.64|313.24|316.25|313.85|316.66|314.26|315.64|313.24|0
1651243290000|2022-04-29 14:41:30|316.66|314.26|317.07|314.67|317.07|314.67|316.25|313.85|0
1651243300000|2022-04-29 14:41:40|316.86|314.46|317.07|314.67|317.07|314.67|316.86|314.46|0
1651243310000|2022-04-29 14:41:50|317.27|314.87|317.88|315.48|317.88|315.48|317.27|314.87|0
1651243320000|2022-04-29 14:42:00|318.29|315.89|318.7|316.3|318.7|316.3|318.29|315.89|0
1651243330000|2022-04-29 14:42:10|317.88|315.48|318.29|315.89|318.29|315.89|317.88|315.48|0
1651243340000|2022-04-29 14:42:20|317.79|315.39|318.09|315.69|318.5|316.1|317.79|315.39|0
1651243350000|2022-04-29 14:42:30|318.7|316.3|318.91|316.51|319.32|316.92|318.7|316.3|0
1651243360000|2022-04-29 14:42:40|318.5|316.1|318.7|316.3|318.7|316.3|318.09|315.69|0
1651243370000|2022-04-29 14:42:50|318.5|316.1|318.09|315.69|318.7|316.3|318.09|315.69|0
1651243380000|2022-04-29 14:43:00|318.29|315.89|318.29|315.89|318.5|316.1|318.09|315.69|0
1651243390000|2022-04-29 14:43:10|318.5|316.1|318.09|315.69|318.5|316.1|317.88|315.48|0
1651243400000|2022-04-29 14:43:20|317.88|315.48|317.07|314.67|317.88|315.48|317.07|314.67|0
1651243410000|2022-04-29 14:43:30|317.27|314.87|316.86|314.46|317.27|314.87|316.66|314.26|0
1651243420000|2022-04-29 14:43:40|317.07|314.67|317.88|315.48|317.88|315.48|317.07|314.67|0
1651243430000|2022-04-29 14:43:50|318.09|315.69|316.86|314.46|318.09|315.69|316.86|314.46|0
1651243440000|2022-04-29 14:44:00|317.27|314.87|316.45|314.05|317.27|314.87|316.45|314.05|0
1651243450000|2022-04-29 14:44:10|316.05|313.65|316.05|313.65|316.45|314.05|316.05|313.65|0
1651243460000|2022-04-29 14:44:20|316.66|314.26|317.07|314.67|317.07|314.67|316.66|314.26|0
1651243470000|2022-04-29 14:44:30|316.45|314.05|315.64|313.24|316.66|314.26|315.64|313.24|0
1651243480000|2022-04-29 14:44:40|314.62|312.22|314.32|311.92|314.62|312.22|313.81|311.41|0
1651243490000|2022-04-29 14:44:50|314.42|312.02|315.64|313.24|316.05|313.65|314.42|312.02|0
1651243500000|2022-04-29 14:45:00|315.84|313.44|316.66|314.26|316.66|314.26|315.84|313.44|0
1651243510000|2022-04-29 14:45:10|316.56|314.16|316.86|314.46|316.86|314.46|315.84|313.44|0
1651243520000|2022-04-29 14:45:20|316.66|314.26|317.68|315.28|317.68|315.28|316.66|314.26|0
1651243530000|2022-04-29 14:45:30|317.47|315.07|317.47|315.07|317.47|315.07|317.47|315.07|0
1651243540000|2022-04-29 14:45:40|318.09|315.69|318.09|315.69|318.09|315.69|317.68|315.28|0
1651243550000|2022-04-29 14:45:50|318.29|315.89|317.88|315.48|318.29|315.89|317.88|315.48|0
1651243560000|2022-04-29 14:46:00|317.68|315.28|319.11|316.71|319.11|316.71|317.68|315.28|0
1651243570000|2022-04-29 14:46:10|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1651243580000|2022-04-29 14:46:20|318.9|316.5|319.11|316.71|319.31|316.91|318.9|316.5|0
1651243590000|2022-04-29 14:46:30|318.9|316.5|318.9|316.5|318.9|316.5|318.29|315.89|0
1651243600000|2022-04-29 14:46:40|318.7|316.3|319.52|317.12|319.52|317.12|318.7|316.3|0
1651243610000|2022-04-29 14:46:50|319.22|316.82|318.9|316.5|319.52|317.12|318.9|316.5|0
1651243620000|2022-04-29 14:47:00|319.52|317.12|319.52|317.12|319.52|317.12|319.11|316.71|0
1651243630000|2022-04-29 14:47:10|319.93|317.53|319.11|316.71|319.93|317.53|318.9|316.5|0
1651243640000|2022-04-29 14:47:20|318.9|316.5|319.11|316.71|319.72|317.32|318.9|316.5|0
1651243650000|2022-04-29 14:47:30|319.31|316.91|319.01|316.61|319.31|316.91|318.49|316.09|0
1651243660000|2022-04-29 14:47:40|319.31|316.91|320.13|317.73|320.13|317.73|319.31|316.91|0
1651243670000|2022-04-29 14:47:50|320.34|317.94|320.13|317.73|320.34|317.94|319.72|317.32|0
1651243680000|2022-04-29 14:48:00|319.52|317.12|319.52|317.12|319.72|317.32|319.52|317.12|0
1651243690000|2022-04-29 14:48:10|320.24|317.84|319.52|317.12|320.24|317.84|319.52|317.12|0
1651243700000|2022-04-29 14:48:20|320.13|317.73|320.34|317.94|320.34|317.94|320.13|317.73|0
1651243710000|2022-04-29 14:48:30|320.24|317.84|319.93|317.53|320.34|317.94|319.93|317.53|0
1651243720000|2022-04-29 14:48:40|320.03|317.63|320.13|317.73|320.13|317.73|319.72|317.32|0
1651243730000|2022-04-29 14:48:50|319.52|317.12|320.54|318.14|320.54|318.14|319.31|316.91|0
1651243740000|2022-04-29 14:49:00|320.75|318.35|320.24|317.84|320.75|318.35|319.93|317.53|0
1651243750000|2022-04-29 14:49:10|319.72|317.32|320.54|318.14|320.54|318.14|319.72|317.32|0
1651243760000|2022-04-29 14:49:20|320.34|317.94|320.75|318.35|320.75|318.35|320.34|317.94|0
1651243770000|2022-04-29 14:49:30|320.54|318.14|320.34|317.94|320.75|318.35|320.34|317.94|0
1651243780000|2022-04-29 14:49:40|319.72|317.32|320.13|317.73|320.54|318.14|319.72|317.32|0
1651243790000|2022-04-29 14:49:50|320.24|317.84|320.13|317.73|320.24|317.84|320.13|317.73|0
1651243800000|2022-04-29 14:50:00|320.54|318.14|319.72|317.32|320.54|318.14|319.72|317.32|0
1651243810000|2022-04-29 14:50:10|319.31|316.91|319.52|317.12|319.72|317.32|319.31|316.91|0
1651243820000|2022-04-29 14:50:20|319.62|317.22|319.52|317.12|319.72|317.32|319.52|317.12|0
1651243830000|2022-04-29 14:50:30|318.9|316.5|317.68|315.28|318.9|316.5|317.68|315.28|0
1651243840000|2022-04-29 14:50:40|317.47|315.07|317.68|315.28|317.68|315.28|317.47|315.07|0
1651243850000|2022-04-29 14:50:50|317.88|315.48|318.7|316.3|318.9|316.5|317.88|315.48|0
1651243860000|2022-04-29 14:51:00|318.29|315.89|319.31|316.91|319.31|316.91|318.19|315.79|0
1651243870000|2022-04-29 14:51:10|319.93|317.53|320.34|317.94|320.34|317.94|319.93|317.53|0
1651243880000|2022-04-29 14:51:20|320.75|318.35|321.16|318.76|321.16|318.76|320.75|318.35|0
1651243890000|2022-04-29 14:51:30|321.77|319.37|321.98|319.58|321.98|319.58|321.57|319.17|0
1651243900000|2022-04-29 14:51:40|321.57|319.17|321.57|319.17|321.77|319.37|321.57|319.17|0
1651243910000|2022-04-29 14:51:50|321.77|319.37|321.77|319.37|321.77|319.37|321.57|319.17|0
1651243920000|2022-04-29 14:52:00|321.57|319.17|321.98|319.58|321.98|319.58|321.57|319.17|0
1651243930000|2022-04-29 14:52:10|322.18|319.78|322.39|319.99|322.59|320.19|322.18|319.78|0
1651243940000|2022-04-29 14:52:20|321.57|319.17|321.36|318.96|321.98|319.58|321.36|318.96|0
1651243950000|2022-04-29 14:52:30|321.15|318.75|321.77|319.37|321.77|319.37|321.15|318.75|0
1651243960000|2022-04-29 14:52:40|321.98|319.58|321.98|319.58|322.18|319.78|321.98|319.58|0
1651243970000|2022-04-29 14:52:50|322.18|319.78|321.57|319.17|322.18|319.78|321.57|319.17|0
1651243980000|2022-04-29 14:53:00|321.98|319.58|321.15|318.75|321.98|319.58|321.15|318.75|0
1651243990000|2022-04-29 14:53:10|321.77|319.37|321.36|318.96|321.77|319.37|321.36|318.96|0
1651244000000|2022-04-29 14:53:20|321.98|319.58|321.56|319.16|322.18|319.78|321.56|319.16|0
1651244010000|2022-04-29 14:53:30|321.77|319.37|321.47|319.07|321.98|319.58|321.47|319.07|0
1651244020000|2022-04-29 14:53:40|321.56|319.16|321.77|319.37|321.77|319.37|321.15|318.75|0
1651244030000|2022-04-29 14:53:50|321.56|319.16|321.06|318.66|321.56|319.16|321.06|318.66|0
1651244040000|2022-04-29 14:54:00|321.36|318.96|321.36|318.96|321.56|319.16|321.36|318.96|0
1651244050000|2022-04-29 14:54:10|321.15|318.75|321.36|318.96|321.36|318.96|321.15|318.75|0
1651244060000|2022-04-29 14:54:20|321.15|318.75|320.95|318.55|321.36|318.96|320.95|318.55|0
1651244070000|2022-04-29 14:54:30|320.13|317.73|318.9|316.5|320.13|317.73|318.9|316.5|0
1651244080000|2022-04-29 14:54:40|319.31|316.91|318.8|316.4|319.31|316.91|318.7|316.3|0
1651244090000|2022-04-29 14:54:50|318.7|316.3|318.29|315.89|318.7|316.3|318.29|315.89|0
1651244100000|2022-04-29 14:55:00|318.08|315.68|318.29|315.89|318.69|316.29|318.08|315.68|0
1651244110000|2022-04-29 14:55:10|317.88|315.48|316.35|313.95|317.88|315.48|316.35|313.95|0
1651244120000|2022-04-29 14:55:20|315.54|313.14|315.54|313.14|315.54|313.14|315.02|312.62|0
1651244130000|2022-04-29 14:55:30|315.63|313.23|315.33|312.93|316.65|314.25|315.33|312.93|0
1651244140000|2022-04-29 14:55:40|315.84|313.44|318.9|316.5|318.9|316.5|315.84|313.44|0
1651244150000|2022-04-29 14:55:50|319.1|316.7|319.1|316.7|319.1|316.7|318.9|316.5|0
1651244160000|2022-04-29 14:56:00|319.31|316.91|319.72|317.32|319.72|317.32|319.31|316.91|0
1651244170000|2022-04-29 14:56:10|319.31|316.91|318.69|316.29|319.51|317.11|318.69|316.29|0
1651244180000|2022-04-29 14:56:20|319.41|317.01|318.6|316.2|319.41|317.01|318.6|316.2|0
1651244190000|2022-04-29 14:56:30|318.9|316.5|317.88|315.48|318.9|316.5|317.88|315.48|0
1651244200000|2022-04-29 14:56:40|317.67|315.27|318.29|315.89|318.29|315.89|317.67|315.27|0
1651244210000|2022-04-29 14:56:50|318.9|316.5|318.08|315.68|318.9|316.5|318.08|315.68|0
1651244220000|2022-04-29 14:57:00|318.6|316.2|318.9|316.5|318.9|316.5|318.6|316.2|0
1651244230000|2022-04-29 14:57:10|318.69|316.29|318.9|316.5|319.1|316.7|318.69|316.29|0
1651244240000|2022-04-29 14:57:20|319.1|316.7|318.69|316.29|319.1|316.7|318.69|316.29|0
1651244250000|2022-04-29 14:57:30|318.9|316.5|318.6|316.2|318.9|316.5|318.39|315.99|0
1651244260000|2022-04-29 14:57:40|318.69|316.29|318.28|315.88|318.9|316.5|318.19|315.79|0
1651244270000|2022-04-29 14:57:50|318.08|315.68|316.24|313.84|318.08|315.68|316.24|313.84|0
1651244280000|2022-04-29 14:58:00|316.65|314.25|316.45|314.05|316.65|314.25|316.24|313.84|0
1651244290000|2022-04-29 14:58:10|316.14|313.74|316.45|314.05|316.45|314.05|316.04|313.64|0
1651244300000|2022-04-29 14:58:20|317.26|314.86|317.37|314.97|317.88|315.48|317.26|314.86|0
1651244310000|2022-04-29 14:58:30|318.08|315.68|317.88|315.48|318.08|315.68|317.88|315.48|0
1651244320000|2022-04-29 14:58:40|318.28|315.88|318.08|315.68|318.28|315.88|318.08|315.68|0
1651244330000|2022-04-29 14:58:50|317.98|315.58|317.88|315.48|318.28|315.88|317.88|315.48|0
1651244340000|2022-04-29 14:59:00|317.98|315.58|317.47|315.07|317.98|315.58|317.26|314.86|0
1651244350000|2022-04-29 14:59:10|317.26|314.86|317.06|314.66|317.26|314.86|317.06|314.66|0
1651244360000|2022-04-29 14:59:20|316.85|314.45|317.06|314.66|317.06|314.66|316.45|314.05|0
1651244370000|2022-04-29 14:59:30|316.85|314.45|316.45|314.05|317.06|314.66|316.45|314.05|0
1651244380000|2022-04-29 14:59:40|316.65|314.25|316.45|314.05|316.65|314.25|316.45|314.05|0
1651244390000|2022-04-29 14:59:50|316.24|313.84|316.04|313.64|316.65|314.25|316.04|313.64|0
1651244400000|2022-04-29 15:00:00|317.06|314.66|317.47|315.07|317.47|315.07|316.85|314.45|0
1651244410000|2022-04-29 15:00:10|317.26|314.86|317.26|314.86|317.57|315.17|317.06|314.66|0
1651244420000|2022-04-29 15:00:20|317.47|315.07|317.06|314.66|317.67|315.27|317.06|314.66|0
1651244430000|2022-04-29 15:00:30|317.47|315.07|317.67|315.27|317.67|315.27|317.47|315.07|0
1651244440000|2022-04-29 15:00:40|317.87|315.47|318.28|315.88|318.49|316.09|317.87|315.47|0
1651244450000|2022-04-29 15:00:50|318.69|316.29|318.28|315.88|318.69|316.29|318.28|315.88|0
1651244460000|2022-04-29 15:01:00|319.21|316.81|319.31|316.91|319.51|317.11|319.21|316.81|0
1651244470000|2022-04-29 15:01:10|319.1|316.7|319.31|316.91|319.31|316.91|318.8|316.4|0
1651244480000|2022-04-29 15:01:20|319.1|316.7|319.31|316.91|319.51|317.11|319.1|316.7|0
1651244490000|2022-04-29 15:01:30|319.51|317.11|319.92|317.52|319.92|317.52|319.1|316.7|0
1651244500000|2022-04-29 15:01:40|320.12|317.72|320.53|318.13|320.53|318.13|320.12|317.72|0
1651244510000|2022-04-29 15:01:50|319.92|317.52|320.33|317.93|320.33|317.93|319.92|317.52|0
1651244520000|2022-04-29 15:02:00|319.92|317.52|318.69|316.29|319.92|317.52|318.69|316.29|0
1651244530000|2022-04-29 15:02:10|318.49|316.09|319.3|316.9|319.3|316.9|318.28|315.88|0
1651244540000|2022-04-29 15:02:20|319.71|317.31|320.12|317.72|320.12|317.72|319.51|317.11|0
1651244550000|2022-04-29 15:02:30|320.33|317.93|320.74|318.34|320.74|318.34|320.33|317.93|0
1651244560000|2022-04-29 15:02:40|320.53|318.13|321.15|318.75|321.15|318.75|320.33|317.93|0
1651244570000|2022-04-29 15:02:50|321.35|318.95|321.76|319.36|322.18|319.78|321.35|318.95|0
1651244580000|2022-04-29 15:03:00|321.56|319.16|322.49|320.09|322.59|320.19|321.56|319.16|0
1651244590000|2022-04-29 15:03:10|322.59|320.19|321.35|318.95|322.59|320.19|321.35|318.95|0
1651244600000|2022-04-29 15:03:20|321.97|319.57|322.18|319.78|322.18|319.78|321.76|319.36|0
1651244610000|2022-04-29 15:03:30|321.97|319.57|320.53|318.13|321.97|319.57|320.53|318.13|0
1651244620000|2022-04-29 15:03:40|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1651244630000|2022-04-29 15:03:50|319.92|317.52|320.74|318.34|320.74|318.34|319.92|317.52|0
1651244640000|2022-04-29 15:04:00|321.15|318.75|321.97|319.57|322.18|319.78|321.15|318.75|0
1651244650000|2022-04-29 15:04:10|321.05|318.65|320.94|318.54|321.05|318.65|320.53|318.13|0
1651244660000|2022-04-29 15:04:20|321.15|318.75|319.51|317.11|321.15|318.75|319.51|317.11|0
1651244670000|2022-04-29 15:04:30|319.71|317.31|319.51|317.11|319.71|317.31|318.69|316.29|0
1651244680000|2022-04-29 15:04:40|320.12|317.72|318.89|316.49|320.12|317.72|318.89|316.49|0
1651244690000|2022-04-29 15:04:50|318.49|316.09|318.08|315.68|318.49|316.09|318.08|315.68|0
1651244700000|2022-04-29 15:05:00|318.48|316.08|317.87|315.47|318.48|316.08|317.87|315.47|0
1651244710000|2022-04-29 15:05:10|317.46|315.06|316.24|313.84|317.46|315.06|316.24|313.84|0
1651244720000|2022-04-29 15:05:20|316.03|313.63|315.02|312.62|316.03|313.63|314.61|312.21|0
1651244730000|2022-04-29 15:05:30|314.2|311.8|312.98|310.58|314.2|311.8|312.98|310.58|0
1651244740000|2022-04-29 15:05:40|313.19|310.79|312.58|310.18|313.19|310.79|312.58|310.18|0
1651244750000|2022-04-29 15:05:50|312.78|310.38|313.39|310.99|313.39|310.99|312.78|310.38|0
1651244760000|2022-04-29 15:06:00|313.19|310.79|314.2|311.8|314.2|311.8|312.98|310.58|0
1651244770000|2022-04-29 15:06:10|314.41|312.01|316.44|314.04|316.44|314.04|314.41|312.01|0
1651244780000|2022-04-29 15:06:20|315.83|313.43|314.61|312.21|315.83|313.43|314.61|312.21|0
1651244790000|2022-04-29 15:06:30|316.14|313.74|316.03|313.63|316.14|313.74|316.03|313.63|0
1651244800000|2022-04-29 15:06:40|315.42|313.02|316.24|313.84|316.24|313.84|315.42|313.02|0
1651244810000|2022-04-29 15:06:50|316.03|313.63|315.63|313.23|316.03|313.63|315.42|313.02|0
1651244820000|2022-04-29 15:07:00|316.44|314.04|316.44|314.04|316.85|314.45|316.44|314.04|0
1651244830000|2022-04-29 15:07:10|315.63|313.23|316.44|314.04|316.44|314.04|315.63|313.23|0
1651244840000|2022-04-29 15:07:20|316.85|314.45|316.65|314.25|317.05|314.65|316.44|314.04|0
1651244850000|2022-04-29 15:07:30|316.24|313.84|316.03|313.63|316.44|314.04|315.63|313.23|0
1651244860000|2022-04-29 15:07:40|316.24|313.84|316.24|313.84|316.44|314.04|316.24|313.84|0
1651244870000|2022-04-29 15:07:50|316.03|313.63|315.42|313.02|316.03|313.63|315.42|313.02|0
1651244880000|2022-04-29 15:08:00|316.44|314.04|315.63|313.23|316.44|314.04|315.22|312.82|0
1651244890000|2022-04-29 15:08:10|316.34|313.94|316.64|314.24|316.85|314.45|316.34|313.94|0
1651244900000|2022-04-29 15:08:20|316.44|314.04|317.87|315.47|317.87|315.47|316.44|314.04|0
1651244910000|2022-04-29 15:08:30|318.07|315.67|319.51|317.11|319.51|317.11|318.07|315.67|0
1651244920000|2022-04-29 15:08:40|319|316.6|318.89|316.49|319.2|316.8|318.89|316.49|0
1651244930000|2022-04-29 15:08:50|319.1|316.7|320.12|317.72|320.12|317.72|319.1|316.7|0
1651244940000|2022-04-29 15:09:00|319.82|317.42|319.3|316.9|319.92|317.52|319.3|316.9|0
1651244950000|2022-04-29 15:09:10|319.51|317.11|319.3|316.9|319.51|317.11|318.69|316.29|0
1651244960000|2022-04-29 15:09:20|318.69|316.29|318.69|316.29|318.69|316.29|318.07|315.67|0
1651244970000|2022-04-29 15:09:30|318.28|315.88|319.2|316.8|319.2|316.8|318.28|315.88|0
1651244980000|2022-04-29 15:09:40|319.3|316.9|319.51|317.11|319.51|317.11|319.3|316.9|0
1651244990000|2022-04-29 15:09:50|319.1|316.7|319.3|316.9|319.3|316.9|319.1|316.7|0
1651245000000|2022-04-29 15:10:00|319.2|316.8|319.71|317.31|319.71|317.31|318.48|316.08|0
1651245010000|2022-04-29 15:10:10|319.3|316.9|318.69|316.29|319.3|316.9|318.48|316.08|0
1651245020000|2022-04-29 15:10:20|319.1|316.7|320.12|317.72|320.12|317.72|319.1|316.7|0
1651245030000|2022-04-29 15:10:30|319.1|316.7|319.3|316.9|319.3|316.9|319.1|316.7|0
1651245040000|2022-04-29 15:10:40|319.91|317.51|320.23|317.83|320.53|318.13|319.91|317.51|0
1651245050000|2022-04-29 15:10:50|320.32|317.92|320.53|318.13|320.73|318.33|320.32|317.92|0
1651245060000|2022-04-29 15:11:00|321.14|318.74|320.94|318.54|321.56|319.16|320.94|318.54|0
1651245070000|2022-04-29 15:11:10|321.14|318.74|321.14|318.74|321.46|319.06|320.94|318.54|0
1651245080000|2022-04-29 15:11:20|320.12|317.72|319.91|317.51|320.12|317.72|319.91|317.51|0
1651245090000|2022-04-29 15:11:30|320.32|317.92|320.53|318.13|320.53|318.13|320.12|317.72|0
1651245100000|2022-04-29 15:11:40|320.32|317.92|320.12|317.72|320.73|318.33|320.12|317.72|0
1651245110000|2022-04-29 15:11:50|320.02|317.62|320.12|317.72|320.12|317.72|320.02|317.62|0
1651245120000|2022-04-29 15:12:00|319.91|317.51|320.64|318.24|320.73|318.33|319.91|317.51|0
1651245130000|2022-04-29 15:12:10|320.94|318.54|321.35|318.95|321.55|319.15|320.94|318.54|0
1651245140000|2022-04-29 15:12:20|321.55|319.15|322.17|319.77|322.17|319.77|321.55|319.15|0
1651245150000|2022-04-29 15:12:30|321.97|319.57|322.58|320.18|322.58|320.18|321.97|319.57|0
1651245160000|2022-04-29 15:12:40|322.38|319.98|323.82|321.42|323.82|321.42|322.38|319.98|0
1651245170000|2022-04-29 15:12:50|324.02|321.62|324.85|322.45|324.85|322.45|324.02|321.62|0
1651245180000|2022-04-29 15:13:00|325.05|322.65|324.85|322.45|325.26|322.86|324.85|322.45|0
1651245190000|2022-04-29 15:13:10|324.64|322.24|323.82|321.42|324.64|322.24|323.82|321.42|0
1651245200000|2022-04-29 15:13:20|324.02|321.62|323.61|321.21|324.43|322.03|323.61|321.21|0
1651245210000|2022-04-29 15:13:30|323.82|321.42|323.51|321.11|323.82|321.42|323.2|320.8|0
1651245220000|2022-04-29 15:13:40|323.4|321|324.23|321.83|324.23|321.83|323.4|321|0
1651245230000|2022-04-29 15:13:50|324.43|322.03|323.61|321.21|324.43|322.03|323.61|321.21|0
1651245240000|2022-04-29 15:14:00|323.4|321|323.4|321|323.4|321|322.79|320.39|0
1651245250000|2022-04-29 15:14:10|323.1|320.7|323.82|321.42|323.82|321.42|323.1|320.7|0
1651245260000|2022-04-29 15:14:20|324.02|321.62|322.17|319.77|324.02|321.62|322.17|319.77|0
1651245270000|2022-04-29 15:14:30|321.76|319.36|320.02|317.62|321.76|319.36|320.02|317.62|0
1651245280000|2022-04-29 15:14:40|319.09|316.69|317.46|315.06|319.09|316.69|317.46|315.06|0
1651245290000|2022-04-29 15:14:50|317.87|315.47|319.5|317.1|319.5|317.1|317.87|315.47|0
1651245300000|2022-04-29 15:15:00|320.73|318.33|321.76|319.36|321.76|319.36|320.73|318.33|0
1651245310000|2022-04-29 15:15:10|321.35|318.95|321.35|318.95|321.76|319.36|321.35|318.95|0
1651245320000|2022-04-29 15:15:20|321.55|319.15|320.32|317.92|321.55|319.15|320.32|317.92|0
1651245330000|2022-04-29 15:15:30|320.12|317.72|320.73|318.33|320.73|318.33|320.12|317.72|0
1651245340000|2022-04-29 15:15:40|320.53|318.13|321.35|318.95|321.35|318.95|320.53|318.13|0
1651245350000|2022-04-29 15:15:50|321.25|318.85|321.55|319.15|321.55|319.15|321.25|318.85|0
1651245360000|2022-04-29 15:16:00|320.94|318.54|319.5|317.1|320.94|318.54|319.5|317.1|0
1651245370000|2022-04-29 15:16:10|319.91|317.51|320.12|317.72|320.32|317.92|319.91|317.51|0
1651245380000|2022-04-29 15:16:20|320.32|317.92|320.32|317.92|320.32|317.92|320.12|317.72|0
1651245390000|2022-04-29 15:16:30|320.12|317.72|319.5|317.1|320.63|318.23|319.5|317.1|0
1651245400000|2022-04-29 15:16:40|319.3|316.9|319.5|317.1|319.71|317.31|319.3|316.9|0
1651245410000|2022-04-29 15:16:50|319.91|317.51|319.71|317.31|320.12|317.72|319.71|317.31|0
1651245420000|2022-04-29 15:17:00|319.3|316.9|319.91|317.51|319.91|317.51|319.3|316.9|0
1651245430000|2022-04-29 15:17:10|319.71|317.31|320.32|317.92|320.43|318.03|319.71|317.31|0
1651245440000|2022-04-29 15:17:20|319.91|317.51|319.3|316.9|319.91|317.51|319.3|316.9|0
1651245450000|2022-04-29 15:17:30|318.89|316.49|319.91|317.51|319.91|317.51|318.89|316.49|0
1651245460000|2022-04-29 15:17:40|319.4|317|319.09|316.69|319.4|317|318.89|316.49|0
1651245470000|2022-04-29 15:17:50|319.3|316.9|319.3|316.9|319.3|316.9|319.09|316.69|0
1651245480000|2022-04-29 15:18:00|318.99|316.59|319.09|316.69|319.09|316.69|318.89|316.49|0
1651245490000|2022-04-29 15:18:10|319.5|317.1|319.3|316.9|319.5|317.1|319.3|316.9|0
1651245500000|2022-04-29 15:18:20|318.89|316.49|319.5|317.1|319.5|317.1|318.89|316.49|0
1651245510000|2022-04-29 15:18:30|319.09|316.69|318.89|316.49|319.09|316.69|318.89|316.49|0
1651245520000|2022-04-29 15:18:40|318.68|316.28|318.89|316.49|319.3|316.9|318.68|316.28|0
1651245530000|2022-04-29 15:18:50|318.27|315.87|317.25|314.85|318.27|315.87|317.25|314.85|0
1651245540000|2022-04-29 15:19:00|318.27|315.87|318.48|316.08|318.48|316.08|318.07|315.67|0
1651245550000|2022-04-29 15:19:10|318.89|316.49|318.27|315.87|319.09|316.69|318.27|315.87|0
1651245560000|2022-04-29 15:19:20|318.68|316.28|319.09|316.69|319.09|316.69|318.48|316.08|0
1651245570000|2022-04-29 15:19:30|319.3|316.9|319.09|316.69|319.5|317.1|319.09|316.69|0
1651245580000|2022-04-29 15:19:40|318.89|316.49|318.27|315.87|318.89|316.49|318.27|315.87|0
1651245590000|2022-04-29 15:19:50|318.07|315.67|317.66|315.26|318.07|315.67|317.66|315.26|0
1651245600000|2022-04-29 15:20:00|317.05|314.65|317.66|315.26|317.66|315.26|317.05|314.65|0
1651245610000|2022-04-29 15:20:10|318.07|315.67|318.48|316.08|318.48|316.08|318.07|315.67|0
1651245620000|2022-04-29 15:20:20|318.27|315.87|318.79|316.39|318.79|316.39|318.27|315.87|0
1651245630000|2022-04-29 15:20:30|319.09|316.69|318.89|316.49|319.7|317.3|318.89|316.49|0
1651245640000|2022-04-29 15:20:40|319.29|316.89|319.5|317.1|319.7|317.3|319.29|316.89|0
1651245650000|2022-04-29 15:20:50|319.2|316.8|320.52|318.12|320.52|318.12|319.2|316.8|0
1651245660000|2022-04-29 15:21:00|319.91|317.51|319.91|317.51|320.32|317.92|319.91|317.51|0
1651245670000|2022-04-29 15:21:10|320.93|318.53|320.11|317.71|320.93|318.53|320.11|317.71|0
1651245680000|2022-04-29 15:21:20|320.22|317.82|319.29|316.89|320.43|318.03|319.29|316.89|0
1651245690000|2022-04-29 15:21:30|318.99|316.59|319.29|316.89|319.29|316.89|318.99|316.59|0
1651245700000|2022-04-29 15:21:40|319.09|316.69|320.11|317.71|320.11|317.71|319.09|316.69|0
1651245710000|2022-04-29 15:21:50|319.91|317.51|318.88|316.48|319.91|317.51|318.88|316.48|0
1651245720000|2022-04-29 15:22:00|318.68|316.28|318.48|316.08|319.5|317.1|318.48|316.08|0
1651245730000|2022-04-29 15:22:10|318.17|315.77|317.45|315.05|318.17|315.77|317.45|315.05|0
1651245740000|2022-04-29 15:22:20|317.05|314.65|317.05|314.65|317.45|315.05|317.05|314.65|0
1651245750000|2022-04-29 15:22:30|316.43|314.03|315.41|313.01|316.43|314.03|315.41|313.01|0
1651245760000|2022-04-29 15:22:40|315.62|313.22|316.23|313.83|316.23|313.83|315.62|313.22|0
1651245770000|2022-04-29 15:22:50|316.13|313.73|316.02|313.62|316.13|313.73|315.93|313.53|0
1651245780000|2022-04-29 15:23:00|315.72|313.32|316.02|313.62|316.43|314.03|315.72|313.32|0
1651245790000|2022-04-29 15:23:10|316.64|314.24|317.04|314.64|317.04|314.64|316.64|314.24|0
1651245800000|2022-04-29 15:23:20|316.64|314.24|317.25|314.85|317.25|314.85|316.64|314.24|0
1651245810000|2022-04-29 15:23:30|317.04|314.64|316.23|313.83|317.04|314.64|316.23|313.83|0
1651245820000|2022-04-29 15:23:40|316.02|313.62|315.21|312.81|316.02|313.62|315.21|312.81|0
1651245830000|2022-04-29 15:23:50|315.41|313.01|313.79|311.39|315.41|313.01|313.79|311.39|0
1651245840000|2022-04-29 15:24:00|313.58|311.18|314.09|311.69|314.09|311.69|313.58|311.18|0
1651245850000|2022-04-29 15:24:10|313.99|311.59|315.82|313.42|315.82|313.42|313.99|311.59|0
1651245860000|2022-04-29 15:24:20|315.62|313.22|315.62|313.22|316.23|313.83|315.62|313.22|0
1651245870000|2022-04-29 15:24:30|315.82|313.42|316.74|314.34|316.74|314.34|315.82|313.42|0
1651245880000|2022-04-29 15:24:40|316.64|314.24|316.23|313.83|316.64|314.24|316.23|313.83|0
1651245890000|2022-04-29 15:24:50|315.82|313.42|315.93|313.53|316.02|313.62|315.82|313.42|0
1651245900000|2022-04-29 15:25:00|315.82|313.42|316.43|314.03|316.43|314.03|315.82|313.42|0
1651245910000|2022-04-29 15:25:10|316.23|313.83|315.21|312.81|316.23|313.83|315.01|312.61|0
1651245920000|2022-04-29 15:25:20|315.01|312.61|315.52|313.12|316.23|313.83|315.01|312.61|0
1651245930000|2022-04-29 15:25:30|316.23|313.83|316.84|314.44|316.84|314.44|316.02|313.62|0
1651245940000|2022-04-29 15:25:40|317.04|314.64|315.62|313.22|317.04|314.64|315.62|313.22|0
1651245950000|2022-04-29 15:25:50|316.13|313.73|315.93|313.53|316.43|314.03|315.93|313.53|0
1651245960000|2022-04-29 15:26:00|316.95|314.55|317.66|315.26|317.86|315.46|316.95|314.55|0
1651245970000|2022-04-29 15:26:10|317.45|315.05|318.06|315.66|318.06|315.66|317.25|314.85|0
1651245980000|2022-04-29 15:26:20|318.27|315.87|318.06|315.66|318.27|315.87|317.66|315.26|0
1651245990000|2022-04-29 15:26:30|317.66|315.26|318.27|315.87|318.27|315.87|317.66|315.26|0
1651246000000|2022-04-29 15:26:40|318.88|316.48|318.37|315.97|318.88|316.48|318.37|315.97|0
1651246010000|2022-04-29 15:26:50|318.47|316.07|319.09|316.69|319.09|316.69|318.47|316.07|0
1651246020000|2022-04-29 15:27:00|318.27|315.87|318.47|316.07|318.88|316.48|318.27|315.87|0
1651246030000|2022-04-29 15:27:10|317.66|315.26|318.06|315.66|318.06|315.66|317.66|315.26|0
1651246040000|2022-04-29 15:27:20|318.17|315.77|317.15|314.75|318.17|315.77|317.04|314.64|0
1651246050000|2022-04-29 15:27:30|317.25|314.85|318.68|316.28|318.68|316.28|317.25|314.85|0
1651246060000|2022-04-29 15:27:40|317.86|315.46|316.63|314.23|317.86|315.46|316.63|314.23|0
1651246070000|2022-04-29 15:27:50|316.02|313.62|317.04|314.64|317.04|314.64|316.02|313.62|0
1651246080000|2022-04-29 15:28:00|317.45|315.05|316.23|313.83|317.65|315.25|316.23|313.83|0
1651246090000|2022-04-29 15:28:10|317.04|314.64|317.65|315.25|317.65|315.25|317.04|314.64|0
1651246100000|2022-04-29 15:28:20|317.04|314.64|317.45|315.05|317.45|315.05|317.04|314.64|0
1651246110000|2022-04-29 15:28:30|317.86|315.46|316.74|314.34|317.86|315.46|316.63|314.23|0
1651246120000|2022-04-29 15:28:40|316.84|314.44|316.43|314.03|317.25|314.85|316.43|314.03|0
1651246130000|2022-04-29 15:28:50|316.02|313.62|314.7|312.3|316.02|313.62|314.39|311.99|0
1651246140000|2022-04-29 15:29:00|313.99|311.59|314.8|312.4|315.31|312.91|313.99|311.59|0
1651246150000|2022-04-29 15:29:10|315.11|312.71|316.02|313.62|316.23|313.83|315.11|312.71|0
1651246160000|2022-04-29 15:29:20|315.21|312.81|315.82|313.42|316.02|313.62|315.21|312.81|0
1651246170000|2022-04-29 15:29:30|315.61|313.21|316.02|313.62|316.02|313.62|315.21|312.81|0
1651246180000|2022-04-29 15:29:40|315.82|313.42|316.02|313.62|316.63|314.23|315.82|313.42|0
1651246190000|2022-04-29 15:29:50|315.82|313.42|315|312.6|315.82|313.42|315|312.6|0
1651246200000|2022-04-29 15:30:00|315.41|313.01|315.82|313.42|315.82|313.42|315.41|313.01|0
1651246210000|2022-04-29 15:30:10|316.22|313.82|316.22|313.82|316.43|314.03|316.02|313.62|0
1651246220000|2022-04-29 15:30:20|314.8|312.4|313.17|310.77|314.8|312.4|313.17|310.77|0
1651246230000|2022-04-29 15:30:30|312.16|309.76|311.55|309.15|312.16|309.76|311.35|308.95|0
1651246240000|2022-04-29 15:30:40|311.35|308.95|311.35|308.95|311.35|308.95|310.34|307.94|0
1651246250000|2022-04-29 15:30:50|311.45|309.05|310.94|308.54|311.45|309.05|310.94|308.54|0
1651246260000|2022-04-29 15:31:00|310.74|308.34|310.74|308.34|310.94|308.54|310.13|307.73|0
1651246270000|2022-04-29 15:31:10|310.94|308.54|310.54|308.14|310.94|308.54|309.93|307.53|0
1651246280000|2022-04-29 15:31:20|310.34|307.94|309.83|307.43|310.34|307.94|309.73|307.33|0
1651246290000|2022-04-29 15:31:30|309.93|307.53|310.13|307.73|310.13|307.73|309.93|307.53|0
1651246300000|2022-04-29 15:31:40|309.93|307.53|310.13|307.73|310.13|307.73|309.93|307.53|0
1651246310000|2022-04-29 15:31:50|309.93|307.53|308.92|306.52|309.93|307.53|308.92|306.52|0
1651246320000|2022-04-29 15:32:00|308.72|306.32|309.12|306.72|309.12|306.72|308.52|306.12|0
1651246330000|2022-04-29 15:32:10|309.53|307.13|309.53|307.13|309.73|307.33|309.32|306.92|0
1651246340000|2022-04-29 15:32:20|308.92|306.52|308.72|306.32|309.12|306.72|308.72|306.32|0
1651246350000|2022-04-29 15:32:30|308.92|306.52|309.12|306.72|309.32|306.92|308.92|306.52|0
1651246360000|2022-04-29 15:32:40|309.83|307.43|309.53|307.13|309.83|307.43|309.53|307.13|0
1651246370000|2022-04-29 15:32:50|309.43|307.03|309.53|307.13|309.73|307.33|309.32|306.92|0
1651246380000|2022-04-29 15:33:00|309.32|306.92|308.31|305.91|309.32|306.92|308.11|305.71|0
1651246390000|2022-04-29 15:33:10|307.71|305.31|306.1|303.7|307.71|305.31|306.1|303.7|0
1651246400000|2022-04-29 15:33:20|306.5|304.1|307.31|304.91|307.31|304.91|306.1|303.7|0
1651246410000|2022-04-29 15:33:30|307.11|304.71|306.9|304.5|307.11|304.71|306.9|304.5|0
1651246420000|2022-04-29 15:33:40|307.31|304.91|307.51|305.11|307.51|305.11|307.31|304.91|0
1651246430000|2022-04-29 15:33:50|307.91|305.51|308.11|305.71|308.11|305.71|307.91|305.51|0
1651246440000|2022-04-29 15:34:00|308.92|306.52|310.33|307.93|310.33|307.93|308.92|306.52|0
1651246450000|2022-04-29 15:34:10|309.53|307.13|310.03|307.63|310.03|307.63|309.53|307.13|0
1651246460000|2022-04-29 15:34:20|309.93|307.53|309.93|307.53|310.13|307.73|308.72|306.32|0
1651246470000|2022-04-29 15:34:30|310.33|307.93|310.74|308.34|310.74|308.34|310.33|307.93|0
1651246480000|2022-04-29 15:34:40|311.14|308.74|310.74|308.34|311.14|308.74|310.74|308.34|0
1651246490000|2022-04-29 15:34:50|310.33|307.93|311.55|309.15|311.55|309.15|310.33|307.93|0
1651246500000|2022-04-29 15:35:00|311.14|308.74|310.94|308.54|311.14|308.74|310.94|308.54|0
1651246510000|2022-04-29 15:35:10|309.93|307.53|310.13|307.73|310.54|308.14|309.93|307.53|0
1651246520000|2022-04-29 15:35:20|309.93|307.53|308.31|305.91|309.93|307.53|308.31|305.91|0
1651246530000|2022-04-29 15:35:30|308.92|306.52|309.52|307.12|309.52|307.12|308.51|306.11|0
1651246540000|2022-04-29 15:35:40|309.73|307.33|309.93|307.53|309.93|307.53|309.12|306.72|0
1651246550000|2022-04-29 15:35:50|310.33|307.93|310.13|307.73|311.14|308.74|310.13|307.73|0
1651246560000|2022-04-29 15:36:00|309.93|307.53|310.94|308.54|310.94|308.54|309.93|307.53|0
1651246570000|2022-04-29 15:36:10|310.74|308.34|309.73|307.33|310.74|308.34|309.73|307.33|0
1651246580000|2022-04-29 15:36:20|310.53|308.13|310.13|307.73|310.53|308.13|310.13|307.73|0
1651246590000|2022-04-29 15:36:30|310.33|307.93|310.53|308.13|310.74|308.34|310.33|307.93|0
1651246600000|2022-04-29 15:36:40|310.74|308.34|311.14|308.74|311.14|308.74|310.74|308.34|0
1651246610000|2022-04-29 15:36:50|311.55|309.15|311.95|309.55|311.95|309.55|311.14|308.74|0
1651246620000|2022-04-29 15:37:00|311.65|309.25|311.14|308.74|311.65|309.25|310.74|308.34|0
1651246630000|2022-04-29 15:37:10|310.74|308.34|310.74|308.34|310.94|308.54|310.33|307.93|0
1651246640000|2022-04-29 15:37:20|311.55|309.15|311.75|309.35|311.75|309.35|311.55|309.15|0
1651246650000|2022-04-29 15:37:30|311.55|309.15|311.75|309.35|311.95|309.55|311.55|309.15|0
1651246660000|2022-04-29 15:37:40|311.95|309.55|311.55|309.15|312.36|309.96|311.55|309.15|0
1651246670000|2022-04-29 15:37:50|311.34|308.94|311.55|309.15|311.55|309.15|311.14|308.74|0
1651246680000|2022-04-29 15:38:00|311.75|309.35|312.15|309.75|312.15|309.75|311.45|309.05|0
1651246690000|2022-04-29 15:38:10|311.95|309.55|312.15|309.75|312.36|309.96|311.95|309.55|0
1651246700000|2022-04-29 15:38:20|312.76|310.36|312.46|310.06|312.76|310.36|312.46|310.06|0
1651246710000|2022-04-29 15:38:30|313.17|310.77|313.37|310.97|313.37|310.97|313.17|310.77|0
1651246720000|2022-04-29 15:38:40|313.57|311.17|313.37|310.97|313.88|311.48|313.37|310.97|0
1651246730000|2022-04-29 15:38:50|313.17|310.77|313.57|311.17|313.78|311.38|313.17|310.77|0
1651246740000|2022-04-29 15:39:00|313.78|311.38|313.37|310.97|313.78|311.38|313.17|310.77|0
1651246750000|2022-04-29 15:39:10|313.68|311.28|313.57|311.17|313.78|311.38|313.37|310.97|0
1651246760000|2022-04-29 15:39:20|313.17|310.77|313.17|310.77|313.37|310.97|312.87|310.47|0
1651246770000|2022-04-29 15:39:30|312.76|310.36|312.76|310.36|312.76|310.36|311.95|309.55|0
1651246780000|2022-04-29 15:39:40|312.96|310.56|313.37|310.97|313.37|310.97|312.96|310.56|0
1651246790000|2022-04-29 15:39:50|313.57|311.17|314.18|311.78|314.18|311.78|313.57|311.17|0
1651246800000|2022-04-29 15:40:00|314.79|312.39|314.59|312.19|315.61|313.21|314.59|312.19|0
1651246810000|2022-04-29 15:40:10|314.9|312.5|313.37|310.97|314.9|312.5|313.37|310.97|0
1651246820000|2022-04-29 15:40:20|313.57|311.17|314.79|312.39|314.79|312.39|313.57|311.17|0
1651246830000|2022-04-29 15:40:30|314.18|311.78|314.39|311.99|314.39|311.99|314.18|311.78|0
1651246840000|2022-04-29 15:40:40|314.18|311.78|313.57|311.17|314.18|311.78|313.57|311.17|0
1651246850000|2022-04-29 15:40:50|312.76|310.36|312.96|310.56|313.17|310.77|312.76|310.36|0
1651246860000|2022-04-29 15:41:00|312.35|309.95|310.73|308.33|312.35|309.95|310.73|308.33|0
1651246870000|2022-04-29 15:41:10|311.34|308.94|311.14|308.74|311.34|308.94|310.73|308.33|0
1651246880000|2022-04-29 15:41:20|311.54|309.14|309.93|307.53|311.54|309.14|309.93|307.53|0
1651246890000|2022-04-29 15:41:30|310.94|308.54|310.53|308.13|310.94|308.54|310.53|308.13|0
1651246900000|2022-04-29 15:41:40|310.73|308.33|310.33|307.93|310.73|308.33|310.13|307.73|0
1651246910000|2022-04-29 15:41:50|309.92|307.52|310.53|308.13|310.53|308.13|309.92|307.52|0
1651246920000|2022-04-29 15:42:00|310.33|307.93|309.32|306.92|310.33|307.93|309.02|306.62|0
1651246930000|2022-04-29 15:42:10|309.12|306.72|309.72|307.32|309.72|307.32|308.71|306.31|0
1651246940000|2022-04-29 15:42:20|309.52|307.12|309.92|307.52|309.92|307.52|308.91|306.51|0
1651246950000|2022-04-29 15:42:30|309.72|307.32|309.32|306.92|309.72|307.32|309.32|306.92|0
1651246960000|2022-04-29 15:42:40|309.52|307.12|309.22|306.82|309.52|307.12|309.22|306.82|0
1651246970000|2022-04-29 15:42:50|308.91|306.51|309.12|306.72|309.12|306.72|308.71|306.31|0
1651246980000|2022-04-29 15:43:00|308.91|306.51|309.52|307.12|309.92|307.52|308.91|306.51|0
1651246990000|2022-04-29 15:43:10|309.72|307.32|309.72|307.32|309.72|307.32|309.52|307.12|0
1651247000000|2022-04-29 15:43:20|309.12|306.72|310.13|307.73|310.33|307.93|309.12|306.72|0
1651247010000|2022-04-29 15:43:30|310.53|308.13|310.03|307.63|310.53|308.13|310.03|307.63|0
1651247020000|2022-04-29 15:43:40|310.33|307.93|310.73|308.33|310.73|308.33|310.33|307.93|0
1651247030000|2022-04-29 15:43:50|310.33|307.93|310.33|307.93|310.53|308.13|310.33|307.93|0
1651247040000|2022-04-29 15:44:00|310.53|308.13|310.53|308.13|310.53|308.13|310.13|307.73|0
1651247050000|2022-04-29 15:44:10|310.93|308.53|311.14|308.74|311.14|308.74|310.93|308.53|0
1651247060000|2022-04-29 15:44:20|310.93|308.53|310.13|307.73|310.93|308.53|310.13|307.73|0
1651247070000|2022-04-29 15:44:30|309.72|307.32|309.92|307.52|310.13|307.73|309.52|307.12|0
1651247080000|2022-04-29 15:44:40|309.72|307.32|309.52|307.12|309.83|307.43|309.52|307.12|0
1651247090000|2022-04-29 15:44:50|309.32|306.92|309.11|306.71|309.32|306.92|309.11|306.71|0
1651247100000|2022-04-29 15:45:00|309.32|306.92|309.11|306.71|309.32|306.92|309.11|306.71|0
1651247110000|2022-04-29 15:45:10|308.91|306.51|309.11|306.71|309.52|307.12|308.91|306.51|0
1651247120000|2022-04-29 15:45:20|309.22|306.82|308.11|305.71|309.22|306.82|308.11|305.71|0
1651247130000|2022-04-29 15:45:30|308.21|305.81|306.49|304.09|308.21|305.81|306.29|303.89|0
1651247140000|2022-04-29 15:45:40|306.09|303.69|305.89|303.49|306.7|304.3|305.89|303.49|0
1651247150000|2022-04-29 15:45:50|306.49|304.09|306.7|304.3|306.7|304.3|306.49|304.09|0
1651247160000|2022-04-29 15:46:00|306.4|304|305.29|302.89|306.4|304|305.29|302.89|0
1651247170000|2022-04-29 15:46:10|304.89|302.49|306.49|304.09|306.49|304.09|304.89|302.49|0
1651247180000|2022-04-29 15:46:20|306.29|303.89|306.09|303.69|306.49|304.09|306.09|303.69|0
1651247190000|2022-04-29 15:46:30|306.2|303.8|304.89|302.49|306.2|303.8|304.89|302.49|0
1651247200000|2022-04-29 15:46:40|305.09|302.69|305.69|303.29|305.69|303.29|305.09|302.69|0
1651247210000|2022-04-29 15:46:50|306.09|303.69|306.09|303.69|306.09|303.69|305.89|303.49|0
1651247220000|2022-04-29 15:47:00|306.49|304.09|306.9|304.5|306.9|304.5|306.29|303.89|0
1651247230000|2022-04-29 15:47:10|307.1|304.7|309.02|306.62|309.02|306.62|307.1|304.7|0
1651247240000|2022-04-29 15:47:20|310.84|308.44|311.24|308.84|311.54|309.14|310.84|308.44|0
1651247250000|2022-04-29 15:47:30|310.93|308.53|310.33|307.93|310.93|308.53|310.33|307.93|0
1651247260000|2022-04-29 15:47:40|310.93|308.53|309.92|307.52|310.93|308.53|309.92|307.52|0
1651247270000|2022-04-29 15:47:50|309.72|307.32|310.12|307.72|310.12|307.72|309.52|307.12|0
1651247280000|2022-04-29 15:48:00|310.33|307.93|309.92|307.52|310.33|307.93|309.92|307.52|0
1651247290000|2022-04-29 15:48:10|310.12|307.72|310.23|307.83|310.53|308.13|310.12|307.72|0
1651247300000|2022-04-29 15:48:20|309.72|307.32|310.03|307.63|310.33|307.93|309.72|307.32|0
1651247310000|2022-04-29 15:48:30|310.12|307.72|310.53|308.13|310.53|308.13|309.92|307.52|0
1651247320000|2022-04-29 15:48:40|310.33|307.93|310.33|307.93|310.73|308.33|310.33|307.93|0
1651247330000|2022-04-29 15:48:50|310.53|308.13|310.83|308.43|310.83|308.43|310.53|308.13|0
1651247340000|2022-04-29 15:49:00|310.93|308.53|310.93|308.53|311.34|308.94|310.93|308.53|0
1651247350000|2022-04-29 15:49:10|310.32|307.92|310.12|307.72|310.32|307.92|310.12|307.72|0
1651247360000|2022-04-29 15:49:20|309.82|307.42|309.92|307.52|309.92|307.52|309.52|307.12|0
1651247370000|2022-04-29 15:49:30|310.32|307.92|309.72|307.32|310.32|307.92|309.72|307.32|0
1651247380000|2022-04-29 15:49:40|309.92|307.52|310.32|307.92|310.32|307.92|309.92|307.52|0
1651247390000|2022-04-29 15:49:50|310.73|308.33|310.53|308.13|311.13|308.73|310.53|308.13|0
1651247400000|2022-04-29 15:50:00|311.24|308.84|311.54|309.14|311.54|309.14|311.24|308.84|0
1651247410000|2022-04-29 15:50:10|311.34|308.94|310.53|308.13|311.34|308.94|310.53|308.13|0
1651247420000|2022-04-29 15:50:20|310.12|307.72|310.12|307.72|310.73|308.33|310.12|307.72|0
1651247430000|2022-04-29 15:50:30|310.32|307.92|310.93|308.53|310.93|308.53|310.32|307.92|0
1651247440000|2022-04-29 15:50:40|311.13|308.73|311.34|308.94|311.34|308.94|310.93|308.53|0
1651247450000|2022-04-29 15:50:50|310.73|308.33|307.65|305.25|311.13|308.73|307.65|305.25|0
1651247460000|2022-04-29 15:51:00|308.26|305.86|308.05|305.65|308.26|305.86|307.85|305.45|0
1651247470000|2022-04-29 15:51:10|309.07|306.67|309.88|307.48|309.88|307.48|308.87|306.47|0
1651247480000|2022-04-29 15:51:20|309.68|307.28|309.48|307.08|309.88|307.48|309.48|307.08|0
1651247490000|2022-04-29 15:51:30|309.88|307.48|309.27|306.87|309.88|307.48|309.27|306.87|0
1651247500000|2022-04-29 15:51:40|310.31|307.91|310.11|307.71|310.71|308.31|310.11|307.71|0
1651247510000|2022-04-29 15:51:50|310.51|308.11|310.51|308.11|310.71|308.31|310.51|308.11|0
1651247520000|2022-04-29 15:52:00|310.71|308.31|309.9|307.5|310.92|308.52|309.9|307.5|0
1651247530000|2022-04-29 15:52:10|310.71|308.31|310.71|308.31|310.71|308.31|310.31|307.91|0
1651247540000|2022-04-29 15:52:20|311.93|309.53|311.63|309.23|311.93|309.53|311.53|309.13|0
1651247550000|2022-04-29 15:52:30|311.32|308.92|311.53|309.13|311.53|309.13|311.32|308.92|0
1651247560000|2022-04-29 15:52:40|311.32|308.92|311.73|309.33|311.73|309.33|311.32|308.92|0
1651247570000|2022-04-29 15:52:50|311.53|309.13|312.54|310.14|312.54|310.14|311.53|309.13|0
1651247580000|2022-04-29 15:53:00|312.34|309.94|313.56|311.16|313.56|311.16|312.34|309.94|0
1651247590000|2022-04-29 15:53:10|312.95|310.55|312.74|310.34|313.15|310.75|312.74|310.34|0
1651247600000|2022-04-29 15:53:20|312.54|310.14|311.73|309.33|312.54|310.14|311.73|309.33|0
1651247610000|2022-04-29 15:53:30|311.32|308.92|310.01|307.61|311.32|308.92|310.01|307.61|0
1651247620000|2022-04-29 15:53:40|310.11|307.71|309.09|306.69|310.11|307.71|309.09|306.69|0
1651247630000|2022-04-29 15:53:50|309.3|306.9|309.5|307.1|309.5|307.1|309.09|306.69|0
1651247640000|2022-04-29 15:54:00|310.31|307.91|311.12|308.72|311.12|308.72|310.31|307.91|0
1651247650000|2022-04-29 15:54:10|311.32|308.92|311.12|308.72|311.73|309.33|311.12|308.72|0
1651247660000|2022-04-29 15:54:20|310.92|308.52|309.9|307.5|310.92|308.52|309.9|307.5|0
1651247670000|2022-04-29 15:54:30|310.31|307.91|309.5|307.1|310.31|307.91|309.5|307.1|0
1651247680000|2022-04-29 15:54:40|309.7|307.3|309.9|307.5|310.31|307.91|309.7|307.3|0
1651247690000|2022-04-29 15:54:50|310.1|307.7|310.51|308.11|310.51|308.11|310.1|307.7|0
1651247700000|2022-04-29 15:55:00|310.31|307.91|310.51|308.11|310.51|308.11|309.7|307.3|0
1651247710000|2022-04-29 15:55:10|310.1|307.7|309.09|306.69|310.1|307.7|309.09|306.69|0
1651247720000|2022-04-29 15:55:20|309.2|306.8|310.1|307.7|310.1|307.7|308.89|306.49|0
1651247730000|2022-04-29 15:55:30|310.51|308.11|311.32|308.92|311.32|308.92|310.51|308.11|0
1651247740000|2022-04-29 15:55:40|311.52|309.12|312.13|309.73|312.13|309.73|311.52|309.12|0
1651247750000|2022-04-29 15:55:50|312.74|310.34|313.15|310.75|313.15|310.75|312.74|310.34|0
1651247760000|2022-04-29 15:56:00|312.95|310.55|313.35|310.95|313.35|310.95|312.95|310.55|0
1651247770000|2022-04-29 15:56:10|313.56|311.16|313.15|310.75|313.56|311.16|313.15|310.75|0
1651247780000|2022-04-29 15:56:20|313.46|311.06|312.34|309.94|313.46|311.06|312.34|309.94|0
1651247790000|2022-04-29 15:56:30|312.54|310.14|312.95|310.55|312.95|310.55|312.54|310.14|0
1651247800000|2022-04-29 15:56:40|313.15|310.75|313.35|310.95|313.56|311.16|313.15|310.75|0
1651247810000|2022-04-29 15:56:50|312.74|310.34|312.74|310.34|312.85|310.45|312.54|310.14|0
1651247820000|2022-04-29 15:57:00|313.15|310.75|313.96|311.56|313.96|311.56|313.15|310.75|0
1651247830000|2022-04-29 15:57:10|313.35|310.95|314.17|311.77|314.17|311.77|313.15|310.75|0
1651247840000|2022-04-29 15:57:20|314.37|311.97|315.19|312.79|315.19|312.79|314.37|311.97|0
1651247850000|2022-04-29 15:57:30|315.39|312.99|315.39|312.99|315.6|313.2|315.39|312.99|0
1651247860000|2022-04-29 15:57:40|315.6|313.2|315.29|312.89|315.6|313.2|315.29|312.89|0
1651247870000|2022-04-29 15:57:50|314.98|312.58|315.8|313.4|315.8|313.4|314.78|312.38|0
1651247880000|2022-04-29 15:58:00|316.21|313.81|316.21|313.81|316.21|313.81|316|313.6|0
1651247890000|2022-04-29 15:58:10|316.11|313.71|316.62|314.22|316.62|314.22|316.11|313.71|0
1651247900000|2022-04-29 15:58:20|316.82|314.42|316.82|314.42|317.03|314.63|316.82|314.42|0
1651247910000|2022-04-29 15:58:30|317.23|314.83|317.03|314.63|317.23|314.83|317.03|314.63|0
1651247920000|2022-04-29 15:58:40|317.23|314.83|317.03|314.63|317.23|314.83|317.03|314.63|0
1651247930000|2022-04-29 15:58:50|316.41|314.01|317.03|314.63|317.03|314.63|316.21|313.81|0
1651247940000|2022-04-29 15:59:00|316.82|314.42|317.64|315.24|317.64|315.24|316.82|314.42|0
1651247950000|2022-04-29 15:59:10|317.43|315.03|317.64|315.24|318.05|315.65|317.43|315.03|0
1651247960000|2022-04-29 15:59:20|317.84|315.44|317.43|315.03|317.95|315.55|317.43|315.03|0
1651247970000|2022-04-29 15:59:30|317.64|315.24|317.84|315.44|317.84|315.44|317.43|315.03|0
1651247980000|2022-04-29 15:59:40|318.05|315.65|318.25|315.85|318.25|315.85|317.84|315.44|0
1651247990000|2022-04-29 15:59:50|317.02|314.62|317.75|315.35|317.75|315.35|317.02|314.62|0
1651248000000|2022-04-29 16:00:00|317.84|315.44|317.43|315.03|317.84|315.44|317.23|314.83|0
1651248010000|2022-04-29 16:00:10|317.34|314.94|317.84|315.44|317.84|315.44|317.34|314.94|0
1651248020000|2022-04-29 16:00:20|317.64|315.24|318.05|315.65|318.05|315.65|317.64|315.24|0
1651248030000|2022-04-29 16:00:30|318.25|315.85|318.46|316.06|318.46|316.06|318.05|315.65|0
1651248040000|2022-04-29 16:00:40|318.66|316.26|319.48|317.08|319.48|317.08|318.66|316.26|0
1651248050000|2022-04-29 16:00:50|319.69|317.29|320.1|317.7|320.1|317.7|319.69|317.29|0
1651248060000|2022-04-29 16:01:00|319.89|317.49|320.3|317.9|320.3|317.9|319.89|317.49|0
1651248070000|2022-04-29 16:01:10|320.72|318.32|320.51|318.11|320.72|318.32|320.51|318.11|0
1651248080000|2022-04-29 16:01:20|320.72|318.32|320.72|318.32|320.92|318.52|320.72|318.32|0
1651248090000|2022-04-29 16:01:30|320.51|318.11|320.72|318.32|320.72|318.32|320.51|318.11|0
1651248100000|2022-04-29 16:01:40|320.92|318.52|321.54|319.14|321.54|319.14|320.92|318.52|0
1651248110000|2022-04-29 16:01:50|321.33|318.93|320.92|318.52|321.44|319.04|320.92|318.52|0
1651248120000|2022-04-29 16:02:00|321.33|318.93|321.74|319.34|321.74|319.34|321.33|318.93|0
1651248130000|2022-04-29 16:02:10|321.54|319.14|321.95|319.55|321.95|319.55|321.54|319.14|0
1651248140000|2022-04-29 16:02:20|322.16|319.76|323.8|321.4|323.8|321.4|322.16|319.76|0
1651248150000|2022-04-29 16:02:30|324.01|321.61|324.63|322.23|324.63|322.23|323.8|321.4|0
1651248160000|2022-04-29 16:02:40|324.84|322.44|324.84|322.44|325.04|322.64|324.63|322.23|0
1651248170000|2022-04-29 16:02:50|325.25|322.85|326.08|323.68|326.08|323.68|325.25|322.85|0
1651248180000|2022-04-29 16:03:00|325.25|322.85|325.66|323.26|325.77|323.37|325.25|322.85|0
1651248190000|2022-04-29 16:03:10|325.87|323.47|326.28|323.88|326.28|323.88|325.87|323.47|0
1651248200000|2022-04-29 16:03:20|326.49|324.09|326.7|324.3|326.91|324.51|326.49|324.09|0
1651248210000|2022-04-29 16:03:30|326.91|324.51|327.11|324.71|327.11|324.71|326.91|324.51|0
1651248220000|2022-04-29 16:03:40|326.91|324.51|326.91|324.51|327.11|324.71|326.91|324.51|0
1651248230000|2022-04-29 16:03:50|326.7|324.3|326.7|324.3|326.7|324.3|326.49|324.09|0
1651248240000|2022-04-29 16:04:00|327.11|324.71|327.94|325.54|328.36|325.96|326.7|324.3|0
1651248250000|2022-04-29 16:04:10|328.57|326.17|328.77|326.37|328.77|326.37|328.36|325.96|0
1651248260000|2022-04-29 16:04:20|328.56|326.16|327.32|324.92|328.56|326.16|327.32|324.92|0
1651248270000|2022-04-29 16:04:30|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1651248280000|2022-04-29 16:04:40|326.91|324.51|327.73|325.33|327.73|325.33|326.91|324.51|0
1651248290000|2022-04-29 16:04:50|328.36|325.96|328.36|325.96|328.36|325.96|328.15|325.75|0
1651248300000|2022-04-29 16:05:00|328.56|326.16|327.73|325.33|328.56|326.16|327.73|325.33|0
1651248310000|2022-04-29 16:05:10|328.15|325.75|328.15|325.75|328.36|325.96|328.15|325.75|0
1651248320000|2022-04-29 16:05:20|328.56|326.16|328.36|325.96|328.56|326.16|328.36|325.96|0
1651248330000|2022-04-29 16:05:30|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1651248340000|2022-04-29 16:05:40|328.56|326.16|328.56|326.16|328.56|326.16|328.56|326.16|0
1651248350000|2022-04-29 16:05:50|328.36|325.96|328.15|325.75|328.56|326.16|328.15|325.75|0
1651248360000|2022-04-29 16:06:00|328.56|326.16|328.56|326.16|328.56|326.16|328.15|325.75|0
1651248370000|2022-04-29 16:06:10|328.15|325.75|328.15|325.75|328.26|325.86|328.15|325.75|0
1651248380000|2022-04-29 16:06:20|328.26|325.86|328.15|325.75|328.36|325.96|328.15|325.75|0
1651248390000|2022-04-29 16:06:30|328.26|325.86|328.15|325.75|328.36|325.96|328.15|325.75|0
1651248400000|2022-04-29 16:06:40|328.05|325.65|327.94|325.54|328.15|325.75|327.94|325.54|0
1651248410000|2022-04-29 16:06:50|328.15|325.75|327.73|325.33|328.15|325.75|327.73|325.33|0
1651248420000|2022-04-29 16:07:00|327.63|325.23|327.32|324.92|327.73|325.33|327.32|324.92|0
1651248430000|2022-04-29 16:07:10|327.22|324.82|327.73|325.33|327.73|325.33|327.22|324.82|0
1651248440000|2022-04-29 16:07:20|328.15|325.75|328.36|325.96|328.36|325.96|327.94|325.54|0
1651248450000|2022-04-29 16:07:30|328.56|326.16|328.56|326.16|328.56|326.16|328.36|325.96|0
1651248460000|2022-04-29 16:07:40|328.36|325.96|328.56|326.16|328.56|326.16|328.36|325.96|0
1651248470000|2022-04-29 16:07:50|328.77|326.37|329.81|327.41|329.81|327.41|328.77|326.37|0
1651248480000|2022-04-29 16:08:00|330.02|327.62|330.43|328.03|330.43|328.03|330.02|327.62|0
1651248490000|2022-04-29 16:08:10|331.06|328.66|330.43|328.03|331.06|328.66|330.43|328.03|0
1651248500000|2022-04-29 16:08:20|330.64|328.24|330.54|328.14|330.85|328.45|330.54|328.14|0
1651248510000|2022-04-29 16:08:30|330.64|328.24|329.81|327.41|330.64|328.24|329.81|327.41|0
1651248520000|2022-04-29 16:08:40|330.23|327.83|330.85|328.45|330.85|328.45|330.23|327.83|0
1651248530000|2022-04-29 16:08:50|330.43|328.03|330.43|328.03|330.43|328.03|330.23|327.83|0
1651248540000|2022-04-29 16:09:00|330.23|327.83|329.6|327.2|330.23|327.83|329.6|327.2|0
1651248550000|2022-04-29 16:09:10|330.02|327.62|330.02|327.62|330.43|328.03|330.02|327.62|0
1651248560000|2022-04-29 16:09:20|329.81|327.41|330.33|327.93|330.43|328.03|329.81|327.41|0
1651248570000|2022-04-29 16:09:30|330.43|328.03|330.23|327.83|330.43|328.03|330.23|327.83|0
1651248580000|2022-04-29 16:09:40|329.81|327.41|329.81|327.41|329.81|327.41|329.6|327.2|0
1651248590000|2022-04-29 16:09:50|330.02|327.62|330.02|327.62|330.22|327.82|330.02|327.62|0
1651248600000|2022-04-29 16:10:00|330.22|327.82|330.64|328.24|330.64|328.24|329.92|327.52|0
1651248610000|2022-04-29 16:10:10|330.43|328.03|330.43|328.03|330.64|328.24|330.22|327.82|0
1651248620000|2022-04-29 16:10:20|330.02|327.62|329.81|327.41|330.02|327.62|329.81|327.41|0
1651248630000|2022-04-29 16:10:30|330.22|327.82|330.02|327.62|330.22|327.82|330.02|327.62|0
1651248640000|2022-04-29 16:10:40|329.81|327.41|329.18|326.78|329.81|327.41|329.18|326.78|0
1651248650000|2022-04-29 16:10:50|328.98|326.58|328.98|326.58|328.98|326.58|328.77|326.37|0
1651248660000|2022-04-29 16:11:00|329.39|326.99|329.39|326.99|329.6|327.2|329.18|326.78|0
1651248670000|2022-04-29 16:11:10|329.6|327.2|329.81|327.41|330.02|327.62|329.6|327.2|0
1651248680000|2022-04-29 16:11:20|329.6|327.2|329.18|326.78|329.6|327.2|329.18|326.78|0
1651248690000|2022-04-29 16:11:30|328.98|326.58|328.98|326.58|328.98|326.58|328.35|325.95|0
1651248700000|2022-04-29 16:11:40|328.77|326.37|328.56|326.16|328.77|326.37|328.56|326.16|0
1651248710000|2022-04-29 16:11:50|328.35|325.95|328.15|325.75|328.35|325.95|327.94|325.54|0
1651248720000|2022-04-29 16:12:00|327.84|325.44|327.94|325.54|327.94|325.54|327.84|325.44|0
1651248730000|2022-04-29 16:12:10|328.56|326.16|329.29|326.89|329.29|326.89|328.56|326.16|0
1651248740000|2022-04-29 16:12:20|329.18|326.78|328.46|326.06|329.18|326.78|328.46|326.06|0
1651248750000|2022-04-29 16:12:30|328.35|325.95|327.73|325.33|328.35|325.95|327.73|325.33|0
1651248760000|2022-04-29 16:12:40|327.52|325.12|326.9|324.5|327.52|325.12|326.9|324.5|0
1651248770000|2022-04-29 16:12:50|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1651248780000|2022-04-29 16:13:00|326.9|324.5|326.69|324.29|326.9|324.5|326.69|324.29|0
1651248790000|2022-04-29 16:13:10|326.49|324.09|326.69|324.29|326.69|324.29|326.49|324.09|0
1651248800000|2022-04-29 16:13:20|326.49|324.09|326.28|323.88|326.49|324.09|326.28|323.88|0
1651248810000|2022-04-29 16:13:30|326.49|324.09|326.8|324.4|326.9|324.5|326.49|324.09|0
1651248820000|2022-04-29 16:13:40|326.28|323.88|326.49|324.09|326.69|324.29|326.28|323.88|0
1651248830000|2022-04-29 16:13:50|326.69|324.29|326.9|324.5|327.11|324.71|326.69|324.29|0
1651248840000|2022-04-29 16:14:00|327.52|325.12|327.73|325.33|327.73|325.33|327.11|324.71|0
1651248850000|2022-04-29 16:14:10|327.94|325.54|327.31|324.91|327.94|325.54|327.31|324.91|0
1651248860000|2022-04-29 16:14:20|327.52|325.12|327.11|324.71|327.52|325.12|326.9|324.5|0
1651248870000|2022-04-29 16:14:30|327.73|325.33|327.84|325.44|327.94|325.54|327.73|325.33|0
1651248880000|2022-04-29 16:14:40|327.73|325.33|328.14|325.74|328.14|325.74|327.63|325.23|0
1651248890000|2022-04-29 16:14:50|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1651248900000|2022-04-29 16:15:00|328.56|326.16|328.56|326.16|328.77|326.37|328.56|326.16|0
1651248910000|2022-04-29 16:15:10|328.35|325.95|328.97|326.57|328.97|326.57|328.35|325.95|0
1651248920000|2022-04-29 16:15:20|328.77|326.37|328.97|326.57|329.18|326.78|328.77|326.37|0
1651248930000|2022-04-29 16:15:30|328.87|326.47|329.18|326.78|329.18|326.78|328.56|326.16|0
1651248940000|2022-04-29 16:15:40|329.6|327.2|329.81|327.41|329.81|327.41|329.6|327.2|0
1651248950000|2022-04-29 16:15:50|329.6|327.2|329.39|326.99|329.81|327.41|329.39|326.99|0
1651248960000|2022-04-29 16:16:00|329.81|327.41|329.6|327.2|330.22|327.82|329.6|327.2|0
1651248970000|2022-04-29 16:16:10|329.81|327.41|329.18|326.78|329.81|327.41|329.18|326.78|0
1651248980000|2022-04-29 16:16:20|328.97|326.57|329.39|326.99|329.6|327.2|328.97|326.57|0
1651248990000|2022-04-29 16:16:30|329.18|326.78|328.56|326.16|329.18|326.78|328.35|325.95|0
1651249000000|2022-04-29 16:16:40|328.35|325.95|328.56|326.16|328.56|326.16|327.94|325.54|0
1651249010000|2022-04-29 16:16:50|328.77|326.37|328.97|326.57|328.97|326.57|328.77|326.37|0
1651249020000|2022-04-29 16:17:00|329.08|326.68|328.14|325.74|329.08|326.68|328.14|325.74|0
1651249030000|2022-04-29 16:17:10|328.35|325.95|328.14|325.74|328.56|326.16|328.14|325.74|0
1651249040000|2022-04-29 16:17:20|328.35|325.95|328.14|325.74|328.35|325.95|328.14|325.74|0
1651249050000|2022-04-29 16:17:30|327.94|325.54|328.35|325.95|328.77|326.37|327.94|325.54|0
1651249060000|2022-04-29 16:17:40|328.56|326.16|328.56|326.16|328.56|326.16|328.35|325.95|0
1651249070000|2022-04-29 16:17:50|328.97|326.57|328.35|325.95|328.97|326.57|328.35|325.95|0
1651249080000|2022-04-29 16:18:00|328.56|326.16|328.56|326.16|328.97|326.57|328.35|325.95|0
1651249090000|2022-04-29 16:18:10|328.77|326.37|328.56|326.16|328.77|326.37|328.56|326.16|0
1651249100000|2022-04-29 16:18:20|329.18|326.78|330.22|327.82|330.22|327.82|329.18|326.78|0
1651249110000|2022-04-29 16:18:30|330.43|328.03|331.59|329.19|331.59|329.19|330.43|328.03|0
1651249120000|2022-04-29 16:18:40|331.18|328.78|343.03|340.63|343.03|340.63|331.18|328.78|0
1651249130000|2022-04-29 16:18:50|343.62|341.22|332.77|330.37|343.62|341.22|332.77|330.37|0
1651249140000|2022-04-29 16:19:00|332.17|329.77|332.58|330.18|332.58|330.18|332.17|329.77|0
1651249150000|2022-04-29 16:19:10|332.38|329.98|333|330.6|333|330.6|332.17|329.77|0
1651249160000|2022-04-29 16:19:20|332.69|330.29|333.62|331.22|333.62|331.22|332.69|330.29|0
1651249170000|2022-04-29 16:19:30|333.41|331.01|332.11|329.71|333.41|331.01|331.69|329.29|0
1651249180000|2022-04-29 16:19:40|334.25|331.85|334.25|331.85|334.25|331.85|334.04|331.64|0
1651249190000|2022-04-29 16:19:50|334.04|331.64|333.74|331.34|334.04|331.64|333.63|331.23|0
1651249200000|2022-04-29 16:20:00|331.85|329.45|331.23|328.83|331.85|329.45|331.23|328.83|0
1651249210000|2022-04-29 16:20:10|331.85|329.45|333.09|330.69|333.09|330.69|331.85|329.45|0
1651249220000|2022-04-29 16:20:20|333.3|330.9|332.76|330.36|333.3|330.9|332.76|330.36|0
1651249230000|2022-04-29 16:20:30|332.14|329.74|333.18|330.78|333.18|330.78|332.14|329.74|0
1651249240000|2022-04-29 16:20:40|332.97|330.57|332.76|330.36|332.97|330.57|332.56|330.16|0
1651249250000|2022-04-29 16:20:50|333.18|330.78|333.18|330.78|333.38|330.98|333.18|330.78|0
1651249260000|2022-04-29 16:21:00|332.97|330.57|332.35|329.95|332.97|330.57|332.35|329.95|0
1651249270000|2022-04-29 16:21:10|332.25|329.85|331.11|328.71|332.35|329.95|331.11|328.71|0
1651249280000|2022-04-29 16:21:20|331.31|328.91|330.9|328.5|331.31|328.91|330.9|328.5|0
1651249290000|2022-04-29 16:21:30|331.31|328.91|331.11|328.71|332.14|329.74|331.11|328.71|0
1651249300000|2022-04-29 16:21:40|331.31|328.91|331.11|328.71|331.31|328.91|330.9|328.5|0
1651249310000|2022-04-29 16:21:50|331.52|329.12|332.14|329.74|332.14|329.74|331.52|329.12|0
1651249320000|2022-04-29 16:22:00|332.55|330.15|332.97|330.57|332.97|330.57|332.35|329.95|0
1651249330000|2022-04-29 16:22:10|333.18|330.78|331.83|329.43|333.18|330.78|331.83|329.43|0
1651249340000|2022-04-29 16:22:20|332.14|329.74|332.97|330.57|332.97|330.57|332.14|329.74|0
1651249350000|2022-04-29 16:22:30|333.18|330.78|332.97|330.57|333.18|330.78|332.97|330.57|0
1651249360000|2022-04-29 16:22:40|333.08|330.68|332.87|330.47|333.08|330.68|332.87|330.47|0
1651249370000|2022-04-29 16:22:50|332.14|329.74|331.1|328.7|332.14|329.74|331.1|328.7|0
1651249380000|2022-04-29 16:23:00|331.73|329.33|331.73|329.33|331.73|329.33|331.31|328.91|0
1651249390000|2022-04-29 16:23:10|331.52|329.12|330.9|328.5|331.52|329.12|330.9|328.5|0
1651249400000|2022-04-29 16:23:20|331.31|328.91|330.9|328.5|331.31|328.91|330.9|328.5|0
1651249410000|2022-04-29 16:23:30|331.1|328.7|331.31|328.91|331.31|328.91|331.1|328.7|0
1651249420000|2022-04-29 16:23:40|330.69|328.29|330.07|327.67|330.8|328.4|330.07|327.67|0
1651249430000|2022-04-29 16:23:50|329.45|327.05|329.45|327.05|329.86|327.46|329.45|327.05|0
1651249440000|2022-04-29 16:24:00|329.77|327.37|329.86|327.46|329.86|327.46|329.45|327.05|0
1651249450000|2022-04-29 16:24:10|330.69|328.29|330.28|327.88|330.69|328.29|329.86|327.46|0
1651249460000|2022-04-29 16:24:20|330.48|328.08|330.28|327.88|330.48|328.08|330.28|327.88|0
1651249470000|2022-04-29 16:24:30|330.07|327.67|329.66|327.26|330.07|327.67|329.66|327.26|0
1651249480000|2022-04-29 16:24:40|329.24|326.84|329.66|327.26|329.66|327.26|329.24|326.84|0
1651249490000|2022-04-29 16:24:50|329.86|327.46|329.04|326.64|329.86|327.46|329.04|326.64|0
1651249500000|2022-04-29 16:25:00|328.63|326.23|328.83|326.43|329.24|326.84|328.63|326.23|0
1651249510000|2022-04-29 16:25:10|328.63|326.23|328.63|326.23|329.04|326.64|328.63|326.23|0
1651249520000|2022-04-29 16:25:20|328.42|326.02|328.21|325.81|328.42|326.02|328.21|325.81|0
1651249530000|2022-04-29 16:25:30|327.8|325.4|327.08|324.68|327.8|325.4|326.98|324.58|0
1651249540000|2022-04-29 16:25:40|327.18|324.78|327.8|325.4|327.8|325.4|326.98|324.58|0
1651249550000|2022-04-29 16:25:50|327.59|325.19|328.21|325.81|328.21|325.81|327.59|325.19|0
1651249560000|2022-04-29 16:26:00|329.24|326.84|330.69|328.29|330.69|328.29|329.24|326.84|0
1651249570000|2022-04-29 16:26:10|330.48|328.08|331.31|328.91|331.31|328.91|330.48|328.08|0
1651249580000|2022-04-29 16:26:20|331.52|329.12|331.93|329.53|331.93|329.53|331.52|329.12|0
1651249590000|2022-04-29 16:26:30|331.52|329.12|331.93|329.53|331.93|329.53|331.52|329.12|0
1651249600000|2022-04-29 16:26:40|331.72|329.32|331.31|328.91|331.93|329.53|331.31|328.91|0
1651249610000|2022-04-29 16:26:50|331.52|329.12|331.72|329.32|332.14|329.74|331.52|329.12|0
1651249620000|2022-04-29 16:27:00|331.83|329.43|331.52|329.12|331.83|329.43|331.52|329.12|0
1651249630000|2022-04-29 16:27:10|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1651249640000|2022-04-29 16:27:20|331.93|329.53|332.76|330.36|332.76|330.36|331.93|329.53|0
1651249650000|2022-04-29 16:27:30|332.55|330.15|332.34|329.94|332.55|330.15|332.14|329.74|0
1651249660000|2022-04-29 16:27:40|331.93|329.53|331.52|329.12|331.93|329.53|331.31|328.91|0
1651249670000|2022-04-29 16:27:50|331.31|328.91|332.97|330.57|332.97|330.57|331.31|328.91|0
1651249680000|2022-04-29 16:28:00|333.38|330.98|333.8|331.4|333.8|331.4|333.38|330.98|0
1651249690000|2022-04-29 16:28:10|333.59|331.19|333.17|330.77|333.59|331.19|333.17|330.77|0
1651249700000|2022-04-29 16:28:20|332.76|330.36|332.76|330.36|333.07|330.67|332.76|330.36|0
1651249710000|2022-04-29 16:28:30|332.34|329.94|333.38|330.98|333.38|330.98|332.34|329.94|0
1651249720000|2022-04-29 16:28:40|332.55|330.15|332.14|329.74|332.55|330.15|332.14|329.74|0
1651249730000|2022-04-29 16:28:50|331.93|329.53|332.14|329.74|332.14|329.74|331.72|329.32|0
1651249740000|2022-04-29 16:29:00|332.34|329.94|333.38|330.98|333.38|330.98|332.34|329.94|0
1651249750000|2022-04-29 16:29:10|332.76|330.36|332.76|330.36|332.76|330.36|332.34|329.94|0
1651249760000|2022-04-29 16:29:20|332.55|330.15|332.76|330.36|332.76|330.36|332.34|329.94|0
1651249770000|2022-04-29 16:29:30|332.97|330.57|333.17|330.77|333.17|330.77|332.76|330.36|0
1651249780000|2022-04-29 16:29:40|332.97|330.57|332.55|330.15|333.17|330.77|332.55|330.15|0
1651249790000|2022-04-29 16:29:50|332.76|330.36|332.76|330.36|332.76|330.36|332.14|329.74|0
1651249800000|2022-04-29 16:30:00|333.17|330.77|333.17|330.77|333.17|330.77|332.76|330.36|0
1651249810000|2022-04-29 16:30:10|332.96|330.56|333.38|330.98|333.38|330.98|332.55|330.15|0
1651249820000|2022-04-29 16:30:20|333.59|331.19|332.96|330.56|333.59|331.19|332.66|330.26|0
1651249830000|2022-04-29 16:30:30|333.17|330.77|332.96|330.56|333.17|330.77|332.96|330.56|0
1651249840000|2022-04-29 16:30:40|333.17|330.77|334|331.6|334|331.6|333.17|330.77|0
1651249850000|2022-04-29 16:30:50|333.69|331.29|333.17|330.77|333.9|331.5|333.17|330.77|0
1651249860000|2022-04-29 16:31:00|333.79|331.39|333.59|331.19|334|331.6|333.59|331.19|0
1651249870000|2022-04-29 16:31:10|333.79|331.39|333.59|331.19|333.79|331.39|333.59|331.19|0
1651249880000|2022-04-29 16:31:20|333.38|330.98|333.17|330.77|333.38|330.98|333.17|330.77|0
1651249890000|2022-04-29 16:31:30|333.38|330.98|332.96|330.56|333.79|331.39|332.96|330.56|0
1651249900000|2022-04-29 16:31:40|333.17|330.77|333.79|331.39|333.79|331.39|332.96|330.56|0
1651249910000|2022-04-29 16:31:50|333.59|331.19|333.59|331.19|333.59|331.19|333.17|330.77|0
1651249920000|2022-04-29 16:32:00|333.79|331.39|332.96|330.56|333.79|331.39|332.96|330.56|0
1651249930000|2022-04-29 16:32:10|333.38|330.98|333.07|330.67|333.59|331.19|333.07|330.67|0
1651249940000|2022-04-29 16:32:20|333.69|331.29|333.38|330.98|334|331.6|333.38|330.98|0
1651249950000|2022-04-29 16:32:30|332.96|330.56|333.38|330.98|333.59|331.19|332.96|330.56|0
1651249960000|2022-04-29 16:32:40|333.59|331.19|333.79|331.39|333.79|331.39|333.38|330.98|0
1651249970000|2022-04-29 16:32:50|333.59|331.19|332.76|330.36|333.79|331.39|332.76|330.36|0
1651249980000|2022-04-29 16:33:00|331.93|329.53|332.55|330.15|332.55|330.15|331.93|329.53|0
1651249990000|2022-04-29 16:33:10|332.96|330.56|334|331.6|334|331.6|332.96|330.56|0
1651250000000|2022-04-29 16:33:20|333.59|331.19|332.96|330.56|333.59|331.19|332.96|330.56|0
1651250010000|2022-04-29 16:33:30|333.38|330.98|334.42|332.02|334.42|332.02|333.38|330.98|0
1651250020000|2022-04-29 16:33:40|334.83|332.43|334.83|332.43|335.04|332.64|334.62|332.22|0
1651250030000|2022-04-29 16:33:50|335.87|333.47|335.87|333.47|335.87|333.47|335.45|333.05|0
1651250040000|2022-04-29 16:34:00|335.66|333.26|334.62|332.22|335.66|333.26|334.62|332.22|0
1651250050000|2022-04-29 16:34:10|334.73|332.33|334.62|332.22|334.83|332.43|334.62|332.22|0
1651250060000|2022-04-29 16:34:20|334.42|332.02|334.83|332.43|334.83|332.43|334.42|332.02|0
1651250070000|2022-04-29 16:34:30|334.62|332.22|333.58|331.18|334.62|332.22|333.58|331.18|0
1651250080000|2022-04-29 16:34:40|333.38|330.98|333.38|330.98|333.58|331.18|333.38|330.98|0
1651250090000|2022-04-29 16:34:50|334.21|331.81|334|331.6|334.62|332.22|333.79|331.39|0
1651250100000|2022-04-29 16:35:00|333.79|331.39|333.17|330.77|334|331.6|333.17|330.77|0
1651250110000|2022-04-29 16:35:10|332.75|330.35|332.13|329.73|332.75|330.35|332.13|329.73|0
1651250120000|2022-04-29 16:35:20|331.93|329.53|333.17|330.77|333.17|330.77|331.93|329.53|0
1651250130000|2022-04-29 16:35:30|333.38|330.98|333.79|331.39|333.79|331.39|333.38|330.98|0
1651250140000|2022-04-29 16:35:40|333.58|331.18|333.38|330.98|334.21|331.81|333.38|330.98|0
1651250150000|2022-04-29 16:35:50|334|331.6|334.62|332.22|334.62|332.22|334|331.6|0
1651250160000|2022-04-29 16:36:00|334.41|332.01|335.04|332.64|335.04|332.64|334.41|332.01|0
1651250170000|2022-04-29 16:36:10|335.25|332.85|334.73|332.33|335.45|333.05|334.73|332.33|0
1651250180000|2022-04-29 16:36:20|334.62|332.22|334.41|332.01|334.62|332.22|334.21|331.81|0
1651250190000|2022-04-29 16:36:30|334|331.6|333.58|331.18|334.21|331.81|333.58|331.18|0
1651250200000|2022-04-29 16:36:40|333.38|330.98|333.38|330.98|333.38|330.98|333.17|330.77|0
1651250210000|2022-04-29 16:36:50|334|331.6|334.62|332.22|334.62|332.22|333.79|331.39|0
1651250220000|2022-04-29 16:37:00|335.04|332.64|334.62|332.22|335.04|332.64|334.62|332.22|0
1651250230000|2022-04-29 16:37:10|334.83|332.43|335.15|332.75|335.15|332.75|334.73|332.33|0
1651250240000|2022-04-29 16:37:20|335.04|332.64|334.83|332.43|335.24|332.84|334.83|332.43|0
1651250250000|2022-04-29 16:37:30|334.41|332.01|334.83|332.43|334.83|332.43|334.41|332.01|0
1651250260000|2022-04-29 16:37:40|335.04|332.64|334.62|332.22|335.04|332.64|334.41|332.01|0
1651250270000|2022-04-29 16:37:50|334.83|332.43|335.24|332.84|335.24|332.84|334.83|332.43|0
1651250280000|2022-04-29 16:38:00|335.04|332.64|335.66|333.26|335.66|333.26|335.04|332.64|0
1651250290000|2022-04-29 16:38:10|335.24|332.84|334.21|331.81|335.24|332.84|334.21|331.81|0
1651250300000|2022-04-29 16:38:20|333.79|331.39|334|331.6|334.21|331.81|333.79|331.39|0
1651250310000|2022-04-29 16:38:30|333.38|330.98|333.38|330.98|333.38|330.98|333.17|330.77|0
1651250320000|2022-04-29 16:38:40|333.79|331.39|332.96|330.56|333.79|331.39|332.96|330.56|0
1651250330000|2022-04-29 16:38:50|332.55|330.15|332.96|330.56|332.96|330.56|332.55|330.15|0
1651250340000|2022-04-29 16:39:00|333.17|330.77|332.75|330.35|333.37|330.97|332.75|330.35|0
1651250350000|2022-04-29 16:39:10|332.96|330.56|332.96|330.56|333.17|330.77|332.96|330.56|0
1651250360000|2022-04-29 16:39:20|333.17|330.77|332.75|330.35|333.17|330.77|332.75|330.35|0
1651250370000|2022-04-29 16:39:30|332.96|330.56|332.75|330.35|332.96|330.56|332.75|330.35|0
1651250380000|2022-04-29 16:39:40|332.55|330.15|332.34|329.94|332.55|330.15|332.34|329.94|0
1651250390000|2022-04-29 16:39:50|332.13|329.73|333.58|331.18|333.58|331.18|332.13|329.73|0
1651250400000|2022-04-29 16:40:00|333.79|331.39|333.37|330.97|333.79|331.39|333.17|330.77|0
1651250410000|2022-04-29 16:40:10|333.17|330.77|334.2|331.8|334.2|331.8|332.86|330.46|0
1651250420000|2022-04-29 16:40:20|334|331.6|333.9|331.5|334|331.6|333.79|331.39|0
1651250430000|2022-04-29 16:40:30|333.79|331.39|334|331.6|334.41|332.01|333.79|331.39|0
1651250440000|2022-04-29 16:40:40|334.41|332.01|334.2|331.8|334.62|332.22|334.2|331.8|0
1651250450000|2022-04-29 16:40:50|334.83|332.43|336.28|333.88|336.28|333.88|334.83|332.43|0
1651250460000|2022-04-29 16:41:00|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1651250470000|2022-04-29 16:41:10|336.39|333.99|336.07|333.67|336.7|334.3|336.07|333.67|0
1651250480000|2022-04-29 16:41:20|336.28|333.88|336.07|333.67|336.28|333.88|335.87|333.47|0
1651250490000|2022-04-29 16:41:30|336.7|334.3|336.91|334.51|336.91|334.51|336.7|334.3|0
1651250500000|2022-04-29 16:41:40|336.7|334.3|336.91|334.51|337.12|334.72|336.7|334.3|0
1651250510000|2022-04-29 16:41:50|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1651250520000|2022-04-29 16:42:00|337.95|335.55|337.74|335.34|337.95|335.55|337.74|335.34|0
1651250530000|2022-04-29 16:42:10|337.95|335.55|337.95|335.55|338.16|335.76|337.95|335.55|0
1651250540000|2022-04-29 16:42:20|337.74|335.34|337.95|335.55|337.95|335.55|337.53|335.13|0
1651250550000|2022-04-29 16:42:30|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1651250560000|2022-04-29 16:42:40|337.12|334.72|336.7|334.3|337.32|334.92|336.7|334.3|0
1651250570000|2022-04-29 16:42:50|336.28|333.88|337.32|334.92|337.32|334.92|336.28|333.88|0
1651250580000|2022-04-29 16:43:00|337.43|335.03|338.16|335.76|338.16|335.76|337.43|335.03|0
1651250590000|2022-04-29 16:43:10|337.95|335.55|338.16|335.76|338.16|335.76|337.74|335.34|0
1651250600000|2022-04-29 16:43:20|338.27|335.87|338.37|335.97|338.37|335.97|338.27|335.87|0
1651250610000|2022-04-29 16:43:30|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1651250620000|2022-04-29 16:43:40|338.37|335.97|337.74|335.34|338.37|335.97|337.74|335.34|0
1651250630000|2022-04-29 16:43:50|338.16|335.76|338.16|335.76|338.16|335.76|337.95|335.55|0
1651250640000|2022-04-29 16:44:00|337.85|335.45|337.74|335.34|337.95|335.55|337.74|335.34|0
1651250650000|2022-04-29 16:44:10|337.53|335.13|337.95|335.55|337.95|335.55|337.53|335.13|0
1651250660000|2022-04-29 16:44:20|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1651250670000|2022-04-29 16:44:30|338.06|335.66|338.37|335.97|338.37|335.97|338.06|335.66|0
1651250680000|2022-04-29 16:44:40|338.99|336.59|338.78|336.38|338.99|336.59|338.78|336.38|0
1651250690000|2022-04-29 16:44:50|338.99|336.59|338.78|336.38|338.99|336.59|338.78|336.38|0
1651250700000|2022-04-29 16:45:00|338.16|335.76|337.53|335.13|338.57|336.17|337.53|335.13|0
1651250710000|2022-04-29 16:45:10|337.32|334.92|338.47|336.07|338.47|336.07|337.32|334.92|0
1651250720000|2022-04-29 16:45:20|337.95|335.55|337.74|335.34|337.95|335.55|337.53|335.13|0
1651250730000|2022-04-29 16:45:30|337.53|335.13|336.49|334.09|337.53|335.13|336.49|334.09|0
1651250740000|2022-04-29 16:45:40|336.28|333.88|337.11|334.71|337.11|334.71|336.07|333.67|0
1651250750000|2022-04-29 16:45:50|337.53|335.13|337.74|335.34|337.74|335.34|337.32|334.92|0
1651250760000|2022-04-29 16:46:00|337.53|335.13|338.78|336.38|338.78|336.38|337.53|335.13|0
1651250770000|2022-04-29 16:46:10|337.95|335.55|338.57|336.17|338.57|336.17|337.53|335.13|0
1651250780000|2022-04-29 16:46:20|338.16|335.76|337.74|335.34|338.36|335.96|337.74|335.34|0
1651250790000|2022-04-29 16:46:30|338.36|335.96|338.36|335.96|338.57|336.17|338.16|335.76|0
1651250800000|2022-04-29 16:46:40|338.57|336.17|338.36|335.96|338.57|336.17|338.06|335.66|0
1651250810000|2022-04-29 16:46:50|338.26|335.86|338.16|335.76|338.26|335.86|337.95|335.55|0
1651250820000|2022-04-29 16:47:00|337.95|335.55|337.95|335.55|337.95|335.55|337.74|335.34|0
1651250830000|2022-04-29 16:47:10|338.16|335.76|338.36|335.96|338.36|335.96|337.95|335.55|0
1651250840000|2022-04-29 16:47:20|338.57|336.17|338.99|336.59|338.99|336.59|338.36|335.96|0
1651250850000|2022-04-29 16:47:30|339.2|336.8|338.78|336.38|339.41|337.01|338.78|336.38|0
1651250860000|2022-04-29 16:47:40|338.89|336.49|338.99|336.59|339.2|336.8|338.89|336.49|0
1651250870000|2022-04-29 16:47:50|339.2|336.8|338.99|336.59|339.2|336.8|338.78|336.38|0
1651250880000|2022-04-29 16:48:00|339.2|336.8|338.16|335.76|339.2|336.8|338.16|335.76|0
1651250890000|2022-04-29 16:48:10|338.78|336.38|339.2|336.8|339.2|336.8|338.78|336.38|0
1651250900000|2022-04-29 16:48:20|339.41|337.01|338.99|336.59|339.41|337.01|338.99|336.59|0
1651250910000|2022-04-29 16:48:30|338.89|336.49|338.99|336.59|338.99|336.59|338.57|336.17|0
1651250920000|2022-04-29 16:48:40|339.2|336.8|338.57|336.17|339.2|336.8|338.57|336.17|0
1651250930000|2022-04-29 16:48:50|338.68|336.28|338.15|335.75|338.78|336.38|338.15|335.75|0
1651250940000|2022-04-29 16:49:00|338.78|336.38|338.99|336.59|338.99|336.59|338.78|336.38|0
1651250950000|2022-04-29 16:49:10|338.78|336.38|338.57|336.17|338.78|336.38|338.57|336.17|0
1651250960000|2022-04-29 16:49:20|338.99|336.59|338.78|336.38|339.2|336.8|338.78|336.38|0
1651250970000|2022-04-29 16:49:30|338.57|336.17|337.85|335.45|338.57|336.17|337.85|335.45|0
1651250980000|2022-04-29 16:49:40|338.15|335.75|338.78|336.38|338.78|336.38|338.15|335.75|0
1651250990000|2022-04-29 16:49:50|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1651251000000|2022-04-29 16:50:00|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1651251010000|2022-04-29 16:50:10|339.41|337.01|339.62|337.22|339.62|337.22|338.99|336.59|0
1651251020000|2022-04-29 16:50:20|339.41|337.01|339.62|337.22|339.62|337.22|339.2|336.8|0
1651251030000|2022-04-29 16:50:30|340.03|337.63|339.82|337.42|340.03|337.63|339.62|337.22|0
1651251040000|2022-04-29 16:50:40|340.03|337.63|340.03|337.63|340.24|337.84|340.03|337.63|0
1651251050000|2022-04-29 16:50:50|340.24|337.84|340.87|338.47|341.29|338.89|340.24|337.84|0
1651251060000|2022-04-29 16:51:00|341.29|338.89|341.08|338.68|341.5|339.1|340.87|338.47|0
1651251070000|2022-04-29 16:51:10|340.87|338.47|341.08|338.68|341.08|338.68|340.45|338.05|0
1651251080000|2022-04-29 16:51:20|341.29|338.89|341.5|339.1|341.5|339.1|341.29|338.89|0
1651251090000|2022-04-29 16:51:30|341.61|339.21|342.55|340.15|342.55|340.15|341.61|339.21|0
1651251100000|2022-04-29 16:51:40|342.34|339.94|342.13|339.73|342.55|340.15|342.13|339.73|0
1651251110000|2022-04-29 16:51:50|341.92|339.52|341.92|339.52|341.92|339.52|341.71|339.31|0
1651251120000|2022-04-29 16:52:00|341.71|339.31|341.71|339.31|341.92|339.52|341.71|339.31|0
1651251130000|2022-04-29 16:52:10|341.29|338.89|341.29|338.89|341.29|338.89|341.08|338.68|0
1651251140000|2022-04-29 16:52:20|341.5|339.1|341.71|339.31|341.71|339.31|341.08|338.68|0
1651251150000|2022-04-29 16:52:30|341.92|339.52|342.36|339.96|342.36|339.96|340.86|338.46|0
1651251160000|2022-04-29 16:52:40|342.57|340.17|342.78|340.38|342.78|340.38|342.57|340.17|0
1651251170000|2022-04-29 16:52:50|342.99|340.59|343.75|341.35|343.75|341.35|342.78|340.38|0
1651251180000|2022-04-29 16:53:00|343.54|341.14|342.99|340.59|343.54|341.14|342.99|340.59|0
1651251190000|2022-04-29 16:53:10|342.57|340.17|341.94|339.54|342.57|340.17|341.94|339.54|0
1651251200000|2022-04-29 16:53:20|341.73|339.33|341.94|339.54|342.15|339.75|341.73|339.33|0
1651251210000|2022-04-29 16:53:30|342.36|339.96|342.78|340.38|342.78|340.38|341.94|339.54|0
1651251220000|2022-04-29 16:53:40|342.99|340.59|342.99|340.59|342.99|340.59|342.78|340.38|0
1651251230000|2022-04-29 16:53:50|343.61|341.21|344.45|342.05|344.45|342.05|343.61|341.21|0
1651251240000|2022-04-29 16:54:00|344.87|342.47|346.12|343.72|346.33|343.93|344.87|342.47|0
1651251250000|2022-04-29 16:54:10|345.91|343.51|345.08|342.68|345.91|343.51|345.08|342.68|0
1651251260000|2022-04-29 16:54:20|345.29|342.89|346.12|343.72|346.12|343.72|345.29|342.89|0
1651251270000|2022-04-29 16:54:30|346.54|344.14|346.54|344.14|346.54|344.14|346.12|343.72|0
1651251280000|2022-04-29 16:54:40|346.33|343.93|346.75|344.35|346.75|344.35|346.33|343.93|0
1651251290000|2022-04-29 16:54:50|346.54|344.14|346.96|344.56|346.96|344.56|346.54|344.14|0
1651251300000|2022-04-29 16:55:00|346.54|344.14|345.7|343.3|346.54|344.14|345.7|343.3|0
1651251310000|2022-04-29 16:55:10|345.91|343.51|344.87|342.47|345.91|343.51|344.87|342.47|0
1651251320000|2022-04-29 16:55:20|344.66|342.26|344.24|341.84|344.66|342.26|344.24|341.84|0
1651251330000|2022-04-29 16:55:30|344.03|341.63|343.82|341.42|344.45|342.05|343.82|341.42|0
1651251340000|2022-04-29 16:55:40|344.03|341.63|343.82|341.42|344.03|341.63|343.82|341.42|0
1651251350000|2022-04-29 16:55:50|343.4|341|344.24|341.84|344.24|341.84|343.4|341|0
1651251360000|2022-04-29 16:56:00|344.03|341.63|343.61|341.21|344.03|341.63|343.61|341.21|0
1651251370000|2022-04-29 16:56:10|343.51|341.11|343.61|341.21|343.82|341.42|343.51|341.11|0
1651251380000|2022-04-29 16:56:20|344.24|341.84|343.82|341.42|344.24|341.84|343.61|341.21|0
1651251390000|2022-04-29 16:56:30|343.61|341.21|344.24|341.84|344.24|341.84|343.61|341.21|0
1651251400000|2022-04-29 16:56:40|343.72|341.32|343.61|341.21|343.72|341.32|343.61|341.21|0
1651251410000|2022-04-29 16:56:50|343.19|340.79|342.98|340.58|343.19|340.79|342.98|340.58|0
1651251420000|2022-04-29 16:57:00|343.4|341|342.15|339.75|343.4|341|342.15|339.75|0
1651251430000|2022-04-29 16:57:10|342.36|339.96|341.73|339.33|342.36|339.96|341.73|339.33|0
1651251440000|2022-04-29 16:57:20|341.31|338.91|341.31|338.91|341.52|339.12|341.31|338.91|0
1651251450000|2022-04-29 16:57:30|341.11|338.71|341.52|339.12|341.52|339.12|341.11|338.71|0
1651251460000|2022-04-29 16:57:40|341.73|339.33|342.15|339.75|342.36|339.96|341.73|339.33|0
1651251470000|2022-04-29 16:57:50|341.94|339.54|342.77|340.37|342.77|340.37|341.94|339.54|0
1651251480000|2022-04-29 16:58:00|343.19|340.79|343.4|341|343.4|341|342.98|340.58|0
1651251490000|2022-04-29 16:58:10|343.19|340.79|343.4|341|343.4|341|342.98|340.58|0
1651251500000|2022-04-29 16:58:20|343.82|341.42|344.24|341.84|344.24|341.84|343.82|341.42|0
1651251510000|2022-04-29 16:58:30|344.45|342.05|344.87|342.47|344.87|342.47|344.45|342.05|0
1651251520000|2022-04-29 16:58:40|344.45|342.05|344.66|342.26|344.66|342.26|344.45|342.05|0
1651251530000|2022-04-29 16:58:50|344.86|342.46|345.07|342.67|345.07|342.67|344.86|342.46|0
1651251540000|2022-04-29 16:59:00|344.45|342.05|344.66|342.26|344.66|342.26|343.82|341.42|0
1651251550000|2022-04-29 16:59:10|344.45|342.05|343.3|340.9|344.45|342.05|343.3|340.9|0
1651251560000|2022-04-29 16:59:20|342.98|340.58|343.19|340.79|343.4|341|342.98|340.58|0
1651251570000|2022-04-29 16:59:30|343.4|341|343.09|340.69|343.4|341|342.77|340.37|0
1651251580000|2022-04-29 16:59:40|342.98|340.58|343.19|340.79|343.19|340.79|342.98|340.58|0
1651251590000|2022-04-29 16:59:50|343.4|341|342.98|340.58|343.4|341|342.98|340.58|0
1651251600000|2022-04-29 17:00:00|343.61|341.21|342.98|340.58|343.61|341.21|342.98|340.58|0
1651251610000|2022-04-29 17:00:10|342.67|340.27|341.94|339.54|342.77|340.37|341.94|339.54|0
1651251620000|2022-04-29 17:00:20|342.15|339.75|341.73|339.33|342.15|339.75|341.73|339.33|0
1651251630000|2022-04-29 17:00:30|341.31|338.91|340.9|338.5|341.73|339.33|340.9|338.5|0
1651251640000|2022-04-29 17:00:40|340.69|338.29|340.9|338.5|340.9|338.5|340.69|338.29|0
1651251650000|2022-04-29 17:00:50|340.69|338.29|341.1|338.7|341.1|338.7|340.69|338.29|0
1651251660000|2022-04-29 17:01:00|340.27|337.87|340.48|338.08|340.48|338.08|340.27|337.87|0
1651251670000|2022-04-29 17:01:10|340.27|337.87|341.31|338.91|341.31|338.91|340.27|337.87|0
1651251680000|2022-04-29 17:01:20|341.1|338.7|341.52|339.12|341.52|339.12|341.1|338.7|0
1651251690000|2022-04-29 17:01:30|341.1|338.7|341.31|338.91|341.52|339.12|341.1|338.7|0
1651251700000|2022-04-29 17:01:40|341.1|338.7|340.48|338.08|341.1|338.7|340.48|338.08|0
1651251710000|2022-04-29 17:01:50|340.69|338.29|340.27|337.87|340.69|338.29|340.27|337.87|0
1651251720000|2022-04-29 17:02:00|340.48|338.08|340.27|337.87|340.48|338.08|340.27|337.87|0
1651251730000|2022-04-29 17:02:10|340.69|338.29|340.27|337.87|340.69|338.29|340.27|337.87|0
1651251740000|2022-04-29 17:02:20|340.69|338.29|340.69|338.29|341.1|338.7|340.69|338.29|0
1651251750000|2022-04-29 17:02:30|340.48|338.08|339.85|337.45|340.48|338.08|339.85|337.45|0
1651251760000|2022-04-29 17:02:40|339.44|337.04|338.51|336.11|339.44|337.04|338.51|336.11|0
1651251770000|2022-04-29 17:02:50|338.61|336.21|338.61|336.21|339.23|336.83|338.61|336.21|0
1651251780000|2022-04-29 17:03:00|338.81|336.41|339.02|336.62|339.23|336.83|338.81|336.41|0
1651251790000|2022-04-29 17:03:10|339.23|336.83|339.23|336.83|339.44|337.04|339.23|336.83|0
1651251800000|2022-04-29 17:03:20|338.61|336.21|338.19|335.79|338.61|336.21|338.19|335.79|0
1651251810000|2022-04-29 17:03:30|337.98|335.58|336.32|333.92|337.98|335.58|336.32|333.92|0
1651251820000|2022-04-29 17:03:40|335.49|333.09|336.74|334.34|336.74|334.34|335.49|333.09|0
1651251830000|2022-04-29 17:03:50|336.32|333.92|335.29|332.89|336.32|333.92|335.29|332.89|0
1651251840000|2022-04-29 17:04:00|335.7|333.3|335.49|333.09|335.7|333.3|335.29|332.89|0
1651251850000|2022-04-29 17:04:10|335.91|333.51|335.91|333.51|335.91|333.51|335.29|332.89|0
1651251860000|2022-04-29 17:04:20|336.11|333.71|336.53|334.13|336.53|334.13|336.11|333.71|0
1651251870000|2022-04-29 17:04:30|336.74|334.34|337.36|334.96|337.77|335.37|336.74|334.34|0
1651251880000|2022-04-29 17:04:40|337.15|334.75|336.94|334.54|337.15|334.75|336.94|334.54|0
1651251890000|2022-04-29 17:04:50|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1651251900000|2022-04-29 17:05:00|337.26|334.86|337.77|335.37|337.77|335.37|337.26|334.86|0
1651251910000|2022-04-29 17:05:10|337.98|335.58|338.6|336.2|338.6|336.2|337.57|335.17|0
1651251920000|2022-04-29 17:05:20|338.4|336|338.81|336.41|338.81|336.41|338.4|336|0
1651251930000|2022-04-29 17:05:30|339.02|336.62|339.44|337.04|339.44|337.04|339.02|336.62|0
1651251940000|2022-04-29 17:05:40|339.23|336.83|339.64|337.24|339.64|337.24|339.23|336.83|0
1651251950000|2022-04-29 17:05:50|339.85|337.45|340.27|337.87|340.27|337.87|339.85|337.45|0
1651251960000|2022-04-29 17:06:00|340.68|338.28|340.68|338.28|340.68|338.28|340.27|337.87|0
1651251970000|2022-04-29 17:06:10|341.1|338.7|340.89|338.49|341.1|338.7|340.89|338.49|0
1651251980000|2022-04-29 17:06:20|340.68|338.28|340.06|337.66|340.68|338.28|340.06|337.66|0
1651251990000|2022-04-29 17:06:30|340.27|337.87|340.68|338.28|340.68|338.28|340.27|337.87|0
1651252000000|2022-04-29 17:06:40|340.58|338.18|340.48|338.08|340.89|338.49|340.48|338.08|0
1651252010000|2022-04-29 17:06:50|340.68|338.28|340.68|338.28|340.68|338.28|340.27|337.87|0
1651252020000|2022-04-29 17:07:00|340.89|338.49|340.27|337.87|340.89|338.49|340.27|337.87|0
1651252030000|2022-04-29 17:07:10|339.85|337.45|340.13|337.73|340.27|337.87|339.85|337.45|0
1651252040000|2022-04-29 17:07:20|341.39|338.99|342.39|339.99|342.39|339.99|341.39|338.99|0
1651252050000|2022-04-29 17:07:30|341.97|339.57|341.97|339.57|341.97|339.57|341.76|339.36|0
1651252060000|2022-04-29 17:07:40|341.76|339.36|342.18|339.78|342.39|339.99|341.76|339.36|0
1651252070000|2022-04-29 17:07:50|342.6|340.2|342.5|340.1|342.81|340.41|342.5|340.1|0
1651252080000|2022-04-29 17:08:00|342.6|340.2|343.86|341.46|344.28|341.88|342.6|340.2|0
1651252090000|2022-04-29 17:08:10|343.65|341.25|343.86|341.46|343.86|341.46|343.44|341.04|0
1651252100000|2022-04-29 17:08:20|344.07|341.67|344.07|341.67|344.07|341.67|343.86|341.46|0
1651252110000|2022-04-29 17:08:30|343.76|341.36|343.02|340.62|343.76|341.36|343.02|340.62|0
1651252120000|2022-04-29 17:08:40|342.6|340.2|343.23|340.83|343.55|341.15|342.6|340.2|0
1651252130000|2022-04-29 17:08:50|343.44|341.04|343.02|340.62|343.44|341.04|343.02|340.62|0
1651252140000|2022-04-29 17:09:00|342.81|340.41|342.29|339.89|342.81|340.41|342.29|339.89|0
1651252150000|2022-04-29 17:09:10|341.97|339.57|342.18|339.78|342.18|339.78|341.55|339.15|0
1651252160000|2022-04-29 17:09:20|341.97|339.57|342.18|339.78|342.18|339.78|341.76|339.36|0
1651252170000|2022-04-29 17:09:30|342.39|339.99|343.23|340.83|343.23|340.83|342.39|339.99|0
1651252180000|2022-04-29 17:09:40|343.02|340.62|342.81|340.41|343.02|340.62|342.39|339.99|0
1651252190000|2022-04-29 17:09:50|343.02|340.62|342.81|340.41|343.23|340.83|342.81|340.41|0
1651252200000|2022-04-29 17:10:00|343.02|340.62|343.02|340.62|343.23|340.83|343.02|340.62|0
1651252210000|2022-04-29 17:10:10|343.23|340.83|343.02|340.62|343.44|341.04|343.02|340.62|0
1651252220000|2022-04-29 17:10:20|343.23|340.83|343.02|340.62|343.23|340.83|343.02|340.62|0
1651252230000|2022-04-29 17:10:30|342.81|340.41|343.65|341.25|343.65|341.25|342.29|339.89|0
1651252240000|2022-04-29 17:10:40|343.75|341.35|343.02|340.62|343.75|341.35|342.81|340.41|0
1651252250000|2022-04-29 17:10:50|342.6|340.2|342.29|339.89|342.6|340.2|342.29|339.89|0
1651252260000|2022-04-29 17:11:00|341.76|339.36|342.18|339.78|342.18|339.78|341.45|339.05|0
1651252270000|2022-04-29 17:11:10|342.81|340.41|343.64|341.24|343.64|341.24|342.81|340.41|0
1651252280000|2022-04-29 17:11:20|343.23|340.83|342.81|340.41|343.23|340.83|342.81|340.41|0
1651252290000|2022-04-29 17:11:30|343.02|340.62|343.44|341.04|343.44|341.04|342.81|340.41|0
1651252300000|2022-04-29 17:11:40|343.85|341.45|343.64|341.24|343.85|341.45|343.64|341.24|0
1651252310000|2022-04-29 17:11:50|343.44|341.04|344.06|341.66|344.06|341.66|343.44|341.04|0
1651252320000|2022-04-29 17:12:00|343.64|341.24|343.85|341.45|343.85|341.45|343.64|341.24|0
1651252330000|2022-04-29 17:12:10|343.23|340.83|343.23|340.83|343.64|341.24|343.23|340.83|0
1651252340000|2022-04-29 17:12:20|343.02|340.62|342.18|339.78|343.02|340.62|342.18|339.78|0
1651252350000|2022-04-29 17:12:30|342.39|339.99|341.55|339.15|342.39|339.99|341.55|339.15|0
1651252360000|2022-04-29 17:12:40|341.76|339.36|341.76|339.36|341.76|339.36|341.13|338.73|0
1651252370000|2022-04-29 17:12:50|341.55|339.15|342.18|339.78|342.18|339.78|341.55|339.15|0
1651252380000|2022-04-29 17:13:00|341.55|339.15|341.34|338.94|341.55|339.15|341.13|338.73|0
1651252390000|2022-04-29 17:13:10|341.13|338.73|341.55|339.15|341.55|339.15|341.13|338.73|0
1651252400000|2022-04-29 17:13:20|341.76|339.36|341.13|338.73|341.76|339.36|341.13|338.73|0
1651252410000|2022-04-29 17:13:30|341.76|339.36|341.34|338.94|341.76|339.36|341.13|338.73|0
1651252420000|2022-04-29 17:13:40|341.55|339.15|341.34|338.94|341.55|339.15|341.13|338.73|0
1651252430000|2022-04-29 17:13:50|341.24|338.84|341.55|339.15|341.55|339.15|341.24|338.84|0
1651252440000|2022-04-29 17:14:00|340.92|338.52|341.97|339.57|341.97|339.57|340.92|338.52|0
1651252450000|2022-04-29 17:14:10|341.76|339.36|341.34|338.94|341.76|339.36|341.34|338.94|0
1651252460000|2022-04-29 17:14:20|341.03|338.63|340.72|338.32|341.34|338.94|340.72|338.32|0
1651252470000|2022-04-29 17:14:30|340.92|338.52|340.92|338.52|341.13|338.73|340.92|338.52|0
1651252480000|2022-04-29 17:14:40|340.82|338.42|341.13|338.73|341.13|338.73|340.72|338.32|0
1651252490000|2022-04-29 17:14:50|340.92|338.52|339.67|337.27|340.92|338.52|339.67|337.27|0
1651252500000|2022-04-29 17:15:00|339.57|337.17|339.05|336.65|339.57|337.17|339.05|336.65|0
1651252510000|2022-04-29 17:15:10|338.84|336.44|338.21|335.81|339.05|336.65|338.21|335.81|0
1651252520000|2022-04-29 17:15:20|337.8|335.4|337.59|335.19|337.8|335.4|337.59|335.19|0
1651252530000|2022-04-29 17:15:30|338.21|335.81|337.38|334.98|338.21|335.81|337.38|334.98|0
1651252540000|2022-04-29 17:15:40|336.76|334.36|336.03|333.63|336.76|334.36|336.03|333.63|0
1651252550000|2022-04-29 17:15:50|336.34|333.94|337.17|334.77|337.17|334.77|336.34|333.94|0
1651252560000|2022-04-29 17:16:00|338.42|336.02|339.25|336.85|339.25|336.85|338.42|336.02|0
1651252570000|2022-04-29 17:16:10|339.67|337.27|339.46|337.06|339.67|337.27|339.46|337.06|0
1651252580000|2022-04-29 17:16:20|340.09|337.69|340.51|338.11|340.51|338.11|340.09|337.69|0
1651252590000|2022-04-29 17:16:30|339.99|337.59|339.05|336.65|339.99|337.59|338.95|336.55|0
1651252600000|2022-04-29 17:16:40|338.63|336.23|338|335.6|338.63|336.23|338|335.6|0
1651252610000|2022-04-29 17:16:50|338.42|336.02|339.25|336.85|339.25|336.85|338.42|336.02|0
1651252620000|2022-04-29 17:17:00|339.46|337.06|339.25|336.85|339.67|337.27|339.25|336.85|0
1651252630000|2022-04-29 17:17:10|338.84|336.44|339.67|337.27|339.67|337.27|338.84|336.44|0
1651252640000|2022-04-29 17:17:20|339.46|337.06|339.46|337.06|339.46|337.06|339.25|336.85|0
1651252650000|2022-04-29 17:17:30|338.63|336.23|339.05|336.65|339.05|336.65|338.63|336.23|0
1651252660000|2022-04-29 17:17:40|338.84|336.44|338|335.6|339.25|336.85|338|335.6|0
1651252670000|2022-04-29 17:17:50|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1651252680000|2022-04-29 17:18:00|338.21|335.81|338.21|335.81|338.84|336.44|338.21|335.81|0
1651252690000|2022-04-29 17:18:10|338.11|335.71|337.8|335.4|338.11|335.71|337.8|335.4|0
1651252700000|2022-04-29 17:18:20|337.7|335.3|337.59|335.19|337.7|335.3|336.76|334.36|0
1651252710000|2022-04-29 17:18:30|337.38|334.98|337.38|334.98|337.38|334.98|336.96|334.56|0
1651252720000|2022-04-29 17:18:40|337.8|335.4|337.59|335.19|337.8|335.4|337.59|335.19|0
1651252730000|2022-04-29 17:18:50|337.38|334.98|336.76|334.36|337.38|334.98|336.76|334.36|0
1651252740000|2022-04-29 17:19:00|337.38|334.98|337.38|334.98|337.59|335.19|337.38|334.98|0
1651252750000|2022-04-29 17:19:10|338|335.6|337.7|335.3|338|335.6|337.7|335.3|0
1651252760000|2022-04-29 17:19:20|337.59|335.19|337.38|334.98|337.59|335.19|337.17|334.77|0
1651252770000|2022-04-29 17:19:30|337.17|334.77|337.59|335.19|337.59|335.19|337.17|334.77|0
1651252780000|2022-04-29 17:19:40|337.38|334.98|337.38|334.98|337.38|334.98|337.17|334.77|0
1651252790000|2022-04-29 17:19:50|337.17|334.77|337.17|334.77|337.17|334.77|336.96|334.56|0
1651252800000|2022-04-29 17:20:00|337.38|334.98|338|335.6|338|335.6|337.17|334.77|0
1651252810000|2022-04-29 17:20:10|337.38|334.98|338.21|335.81|338.21|335.81|337.38|334.98|0
1651252820000|2022-04-29 17:20:20|338.63|336.23|338.84|336.44|338.84|336.44|338.32|335.92|0
1651252830000|2022-04-29 17:20:30|339.04|336.64|339.25|336.85|339.25|336.85|338.84|336.44|0
1651252840000|2022-04-29 17:20:40|338.84|336.44|337.59|335.19|338.84|336.44|337.59|335.19|0
1651252850000|2022-04-29 17:20:50|337.38|334.98|336.75|334.35|337.38|334.98|336.75|334.35|0
1651252860000|2022-04-29 17:21:00|336.96|334.56|335.51|333.11|336.96|334.56|335.51|333.11|0
1651252870000|2022-04-29 17:21:10|335.09|332.69|336.34|333.94|336.34|333.94|334.68|332.28|0
1651252880000|2022-04-29 17:21:20|336.55|334.15|335.92|333.52|336.55|334.15|335.92|333.52|0
1651252890000|2022-04-29 17:21:30|335.51|333.11|335.92|333.52|335.92|333.52|335.51|333.11|0
1651252900000|2022-04-29 17:21:40|336.13|333.73|335.3|332.9|336.13|333.73|335.3|332.9|0
1651252910000|2022-04-29 17:21:50|335.51|333.11|334.89|332.49|335.72|333.32|334.89|332.49|0
1651252920000|2022-04-29 17:22:00|334.68|332.28|335.09|332.69|335.09|332.69|334.47|332.07|0
1651252930000|2022-04-29 17:22:10|335.3|332.9|335.72|333.32|335.92|333.52|335.3|332.9|0
1651252940000|2022-04-29 17:22:20|335.51|333.11|335.3|332.9|335.51|333.11|335.3|332.9|0
1651252950000|2022-04-29 17:22:30|335.51|333.11|336.55|334.15|336.55|334.15|335.51|333.11|0
1651252960000|2022-04-29 17:22:40|336.75|334.35|337.17|334.77|337.38|334.98|336.75|334.35|0
1651252970000|2022-04-29 17:22:50|336.96|334.56|336.13|333.73|336.96|334.56|336.13|333.73|0
1651252980000|2022-04-29 17:23:00|335.92|333.52|336.34|333.94|336.34|333.94|335.72|333.32|0
1651252990000|2022-04-29 17:23:10|335.72|333.32|334.89|332.49|335.72|333.32|334.89|332.49|0
1651253000000|2022-04-29 17:23:20|335.09|332.69|334.89|332.49|335.3|332.9|334.89|332.49|0
1651253010000|2022-04-29 17:23:30|334.68|332.28|335.09|332.69|335.3|332.9|334.68|332.28|0
1651253020000|2022-04-29 17:23:40|334.47|332.07|334.26|331.86|334.47|332.07|334.26|331.86|0
1651253030000|2022-04-29 17:23:50|334.37|331.97|334.26|331.86|334.47|332.07|334.26|331.86|0
1651253040000|2022-04-29 17:24:00|333.85|331.45|332.81|330.41|333.85|331.45|332.81|330.41|0
1651253050000|2022-04-29 17:24:10|333.23|330.83|333.34|330.94|333.34|330.94|333.23|330.83|0
1651253060000|2022-04-29 17:24:20|333.23|330.83|333.64|331.24|334.06|331.66|333.23|330.83|0
1651253070000|2022-04-29 17:24:30|333.44|331.04|333.02|330.62|333.85|331.45|333.02|330.62|0
1651253080000|2022-04-29 17:24:40|332.81|330.41|332.19|329.79|332.81|330.41|332.19|329.79|0
1651253090000|2022-04-29 17:24:50|332.4|330|332.19|329.79|332.4|330|332.19|329.79|0
1651253100000|2022-04-29 17:25:00|332.61|330.21|331.57|329.17|332.61|330.21|331.57|329.17|0
1651253110000|2022-04-29 17:25:10|330.75|328.35|331.37|328.97|331.57|329.17|330.75|328.35|0
1651253120000|2022-04-29 17:25:20|330.96|328.56|330.54|328.14|330.96|328.56|330.54|328.14|0
1651253130000|2022-04-29 17:25:30|330.44|328.04|330.13|327.73|330.44|328.04|330.13|327.73|0
1651253140000|2022-04-29 17:25:40|330.54|328.14|331.16|328.76|331.16|328.76|330.54|328.14|0
1651253150000|2022-04-29 17:25:50|330.96|328.56|331.37|328.97|331.37|328.97|330.96|328.56|0
1651253160000|2022-04-29 17:26:00|331.78|329.38|330.96|328.56|331.78|329.38|330.96|328.56|0
1651253170000|2022-04-29 17:26:10|331.37|328.97|330.54|328.14|331.37|328.97|330.54|328.14|0
1651253180000|2022-04-29 17:26:20|330.34|327.94|330.13|327.73|330.34|327.94|330.13|327.73|0
1651253190000|2022-04-29 17:26:30|329.72|327.32|328.48|326.08|329.72|327.32|328.48|326.08|0
1651253200000|2022-04-29 17:26:40|328.28|325.88|328.69|326.29|328.69|326.29|328.28|325.88|0
1651253210000|2022-04-29 17:26:50|328.48|326.08|329.1|326.7|329.1|326.7|328.48|326.08|0
1651253220000|2022-04-29 17:27:00|329.92|327.52|330.95|328.55|330.95|328.55|329.92|327.52|0
1651253230000|2022-04-29 17:27:10|331.16|328.76|330.54|328.14|331.16|328.76|330.54|328.14|0
1651253240000|2022-04-29 17:27:20|330.95|328.55|330.75|328.35|330.95|328.55|330.75|328.35|0
1651253250000|2022-04-29 17:27:30|331.16|328.76|330.95|328.55|331.16|328.76|330.95|328.55|0
1651253260000|2022-04-29 17:27:40|331.16|328.76|330.95|328.55|331.16|328.76|330.75|328.35|0
1651253270000|2022-04-29 17:27:50|331.16|328.76|331.37|328.97|331.78|329.38|331.16|328.76|0
1651253280000|2022-04-29 17:28:00|331.57|329.17|332.81|330.41|332.81|330.41|331.57|329.17|0
1651253290000|2022-04-29 17:28:10|332.61|330.21|332.3|329.9|332.61|330.21|332.3|329.9|0
1651253300000|2022-04-29 17:28:20|332.61|330.21|333.64|331.24|333.64|331.24|332.4|330|0
1651253310000|2022-04-29 17:28:30|334.05|331.65|333.85|331.45|334.05|331.65|333.85|331.45|0
1651253320000|2022-04-29 17:28:40|334.05|331.65|333.85|331.45|334.05|331.65|333.85|331.45|0
1651253330000|2022-04-29 17:28:50|333.64|331.24|333.85|331.45|333.85|331.45|333.64|331.24|0
1651253340000|2022-04-29 17:29:00|334.26|331.86|334.26|331.86|334.58|332.18|334.26|331.86|0
1651253350000|2022-04-29 17:29:10|334.05|331.65|334.05|331.65|334.47|332.07|334.05|331.65|0
1651253360000|2022-04-29 17:29:20|334.16|331.76|334.68|332.28|334.68|332.28|334.05|331.65|0
1651253370000|2022-04-29 17:29:30|334.47|332.07|334.05|331.65|334.47|332.07|334.05|331.65|0
1651253380000|2022-04-29 17:29:40|333.85|331.45|334.26|331.86|334.26|331.86|333.85|331.45|0
1651253390000|2022-04-29 17:29:50|334.05|331.65|334.26|331.86|334.37|331.97|334.05|331.65|0
1651253400000|2022-04-29 17:30:00|334.88|332.48|333.23|330.83|334.88|332.48|333.23|330.83|0
1651253410000|2022-04-29 17:30:10|333.64|331.24|332.92|330.52|333.64|331.24|332.92|330.52|0
1651253420000|2022-04-29 17:30:20|333.02|330.62|331.98|329.58|333.02|330.62|331.98|329.58|0
1651253430000|2022-04-29 17:30:30|332.19|329.79|332.4|330|332.6|330.2|332.19|329.79|0
1651253440000|2022-04-29 17:30:40|331.98|329.58|331.57|329.17|332.19|329.79|331.57|329.17|0
1651253450000|2022-04-29 17:30:50|331.78|329.38|331.57|329.17|332.19|329.79|331.57|329.17|0
1651253460000|2022-04-29 17:31:00|331.78|329.38|331.78|329.38|331.78|329.38|331.57|329.17|0
1651253470000|2022-04-29 17:31:10|332.19|329.79|331.36|328.96|332.19|329.79|331.36|328.96|0
1651253480000|2022-04-29 17:31:20|330.75|328.35|330.54|328.14|330.75|328.35|330.33|327.93|0
1651253490000|2022-04-29 17:31:30|330.33|327.93|329.51|327.11|330.33|327.93|329.51|327.11|0
1651253500000|2022-04-29 17:31:40|330.13|327.73|331.78|329.38|331.78|329.38|330.13|327.73|0
1651253510000|2022-04-29 17:31:50|332.19|329.79|333.64|331.24|333.64|331.24|332.19|329.79|0
1651253520000|2022-04-29 17:32:00|334.05|331.65|333.22|330.82|334.05|331.65|333.22|330.82|0
1651253530000|2022-04-29 17:32:10|332.6|330.2|331.78|329.38|332.6|330.2|331.78|329.38|0
1651253540000|2022-04-29 17:32:20|331.57|329.17|331.16|328.76|331.57|329.17|331.16|328.76|0
1651253550000|2022-04-29 17:32:30|330.95|328.55|331.36|328.96|331.36|328.96|330.95|328.55|0
1651253560000|2022-04-29 17:32:40|331.57|329.17|330.95|328.55|331.57|329.17|330.95|328.55|0
1651253570000|2022-04-29 17:32:50|331.57|329.17|331.68|329.28|331.78|329.38|331.36|328.96|0
1651253580000|2022-04-29 17:33:00|331.78|329.38|332.19|329.79|332.19|329.79|331.78|329.38|0
1651253590000|2022-04-29 17:33:10|332.4|330|331.78|329.38|332.4|330|331.57|329.17|0
1651253600000|2022-04-29 17:33:20|331.57|329.17|330.74|328.34|331.57|329.17|330.74|328.34|0
1651253610000|2022-04-29 17:33:30|330.95|328.55|330.95|328.55|330.95|328.55|330.74|328.34|0
1651253620000|2022-04-29 17:33:40|331.16|328.76|331.57|329.17|331.78|329.38|331.16|328.76|0
1651253630000|2022-04-29 17:33:50|330.95|328.55|331.16|328.76|331.16|328.76|330.95|328.55|0
1651253640000|2022-04-29 17:34:00|331.78|329.38|331.36|328.96|331.78|329.38|331.36|328.96|0
1651253650000|2022-04-29 17:34:10|331.57|329.17|331.16|328.76|331.57|329.17|331.16|328.76|0
1651253660000|2022-04-29 17:34:20|331.36|328.96|331.57|329.17|331.98|329.58|331.36|328.96|0
1651253670000|2022-04-29 17:34:30|331.88|329.48|332.4|330|332.6|330.2|331.88|329.48|0
1651253680000|2022-04-29 17:34:40|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1651253690000|2022-04-29 17:34:50|331.98|329.58|331.57|329.17|331.98|329.58|331.36|328.96|0
1651253700000|2022-04-29 17:35:00|331.98|329.58|333.02|330.62|333.02|330.62|331.88|329.48|0
1651253710000|2022-04-29 17:35:10|332.6|330.2|331.06|328.66|332.6|330.2|331.06|328.66|0
1651253720000|2022-04-29 17:35:20|330.74|328.34|329.92|327.52|330.74|328.34|329.92|327.52|0
1651253730000|2022-04-29 17:35:30|330.74|328.34|330.33|327.93|330.74|328.34|330.13|327.73|0
1651253740000|2022-04-29 17:35:40|330.13|327.73|330.33|327.93|330.54|328.14|330.13|327.73|0
1651253750000|2022-04-29 17:35:50|330.12|327.72|330.54|328.14|330.54|328.14|330.12|327.72|0
1651253760000|2022-04-29 17:36:00|330.33|327.93|329.2|326.8|330.33|327.93|329.2|326.8|0
1651253770000|2022-04-29 17:36:10|329.09|326.69|328.89|326.49|329.51|327.11|328.89|326.49|0
1651253780000|2022-04-29 17:36:20|328.48|326.08|328.48|326.08|328.89|326.49|328.48|326.08|0
1651253790000|2022-04-29 17:36:30|328.27|325.87|328.07|325.67|328.27|325.87|328.07|325.67|0
1651253800000|2022-04-29 17:36:40|327.86|325.46|328.07|325.67|328.07|325.67|327.66|325.26|0
1651253810000|2022-04-29 17:36:50|327.86|325.46|328.07|325.67|328.07|325.67|327.66|325.26|0
1651253820000|2022-04-29 17:37:00|327.86|325.46|326.63|324.23|327.86|325.46|326.63|324.23|0
1651253830000|2022-04-29 17:37:10|326.83|324.43|327.45|325.05|327.45|325.05|326.83|324.43|0
1651253840000|2022-04-29 17:37:20|327.76|325.36|327.65|325.25|327.86|325.46|327.65|325.25|0
1651253850000|2022-04-29 17:37:30|327.56|325.16|327.15|324.75|327.65|325.25|327.15|324.75|0
1651253860000|2022-04-29 17:37:40|326.83|324.43|326.63|324.23|326.83|324.43|326.63|324.23|0
1651253870000|2022-04-29 17:37:50|326.42|324.02|326.01|323.61|326.42|324.02|326.01|323.61|0
1651253880000|2022-04-29 17:38:00|325.81|323.41|326.73|324.33|326.73|324.33|325.4|323|0
1651253890000|2022-04-29 17:38:10|327.04|324.64|327.45|325.05|327.45|325.05|327.04|324.64|0
1651253900000|2022-04-29 17:38:20|327.86|325.46|328.68|326.28|328.68|326.28|327.86|325.46|0
1651253910000|2022-04-29 17:38:30|329.3|326.9|329.3|326.9|329.71|327.31|329.09|326.69|0
1651253920000|2022-04-29 17:38:40|329.2|326.8|330.12|327.72|330.12|327.72|329.2|326.8|0
1651253930000|2022-04-29 17:38:50|329.92|327.52|329.3|326.9|330.33|327.93|329.3|326.9|0
1651253940000|2022-04-29 17:39:00|329.41|327.01|329.51|327.11|329.71|327.31|329.3|326.9|0
1651253950000|2022-04-29 17:39:10|328.89|326.49|329.09|326.69|329.51|327.11|328.89|326.49|0
1651253960000|2022-04-29 17:39:20|329.41|327.01|329.71|327.31|329.92|327.52|329.41|327.01|0
1651253970000|2022-04-29 17:39:30|329.5|327.1|329.71|327.31|329.71|327.31|329.5|327.1|0
1651253980000|2022-04-29 17:39:40|329.92|327.52|330.33|327.93|330.33|327.93|329.92|327.52|0
1651253990000|2022-04-29 17:39:50|330.64|328.24|331.15|328.75|331.15|328.75|330.33|327.93|0
1651254000000|2022-04-29 17:40:00|330.95|328.55|330.74|328.34|330.95|328.55|330.74|328.34|0
1651254010000|2022-04-29 17:40:10|331.05|328.65|330.95|328.55|331.15|328.75|330.95|328.55|0
1651254020000|2022-04-29 17:40:20|331.15|328.75|331.77|329.37|331.77|329.37|331.15|328.75|0
1651254030000|2022-04-29 17:40:30|332.39|329.99|333.01|330.61|333.01|330.61|332.39|329.99|0
1651254040000|2022-04-29 17:40:40|333.22|330.82|333.84|331.44|333.84|331.44|333.22|330.82|0
1651254050000|2022-04-29 17:40:50|333.43|331.03|334.16|331.76|334.16|331.76|333.43|331.03|0
1651254060000|2022-04-29 17:41:00|334.46|332.06|334.05|331.65|334.67|332.27|334.05|331.65|0
1651254070000|2022-04-29 17:41:10|333.84|331.44|334.05|331.65|334.25|331.85|333.84|331.44|0
1651254080000|2022-04-29 17:41:20|334.25|331.85|334.25|331.85|334.25|331.85|334.05|331.65|0
1651254090000|2022-04-29 17:41:30|334.05|331.65|334.25|331.85|334.25|331.85|334.05|331.65|0
1651254100000|2022-04-29 17:41:40|334.05|331.65|334.05|331.65|334.05|331.65|333.84|331.44|0
1651254110000|2022-04-29 17:41:50|333.84|331.44|333.84|331.44|333.84|331.44|333.63|331.23|0
1651254120000|2022-04-29 17:42:00|334.25|331.85|334.25|331.85|334.25|331.85|333.63|331.23|0
1651254130000|2022-04-29 17:42:10|333.84|331.44|333.84|331.44|333.84|331.44|333.63|331.23|0
1651254140000|2022-04-29 17:42:20|333.01|330.61|333.22|330.82|333.22|330.82|333.01|330.61|0
1651254150000|2022-04-29 17:42:30|333.63|331.23|334.05|331.65|334.05|331.65|333.63|331.23|0
1651254160000|2022-04-29 17:42:40|334.25|331.85|334.46|332.06|334.46|332.06|334.25|331.85|0
1651254170000|2022-04-29 17:42:50|334.25|331.85|333.63|331.23|334.25|331.85|333.63|331.23|0
1651254180000|2022-04-29 17:43:00|334.05|331.65|333.84|331.44|334.05|331.65|333.84|331.44|0
1651254190000|2022-04-29 17:43:10|334.46|332.06|336.54|334.14|336.54|334.14|334.46|332.06|0
1651254200000|2022-04-29 17:43:20|336.33|333.93|336.33|333.93|336.33|333.93|335.91|333.51|0
1651254210000|2022-04-29 17:43:30|336.54|334.14|336.95|334.55|336.95|334.55|336.54|334.14|0
1651254220000|2022-04-29 17:43:40|337.16|334.76|337.16|334.76|337.16|334.76|336.95|334.55|0
1651254230000|2022-04-29 17:43:50|337.37|334.97|337.16|334.76|337.37|334.97|337.16|334.76|0
1651254240000|2022-04-29 17:44:00|337.57|335.17|337.57|335.17|337.57|335.17|337.47|335.07|0
1651254250000|2022-04-29 17:44:10|338.41|336.01|338.82|336.42|338.82|336.42|338.41|336.01|0
1651254260000|2022-04-29 17:44:20|339.03|336.63|338.61|336.21|339.03|336.63|338.61|336.21|0
1651254270000|2022-04-29 17:44:30|338.2|335.8|337.57|335.17|338.41|336.01|337.57|335.17|0
1651254280000|2022-04-29 17:44:40|337.78|335.38|337.57|335.17|337.78|335.38|337.57|335.17|0
1651254290000|2022-04-29 17:44:50|337.16|334.76|337.16|334.76|337.37|334.97|337.16|334.76|0
1651254300000|2022-04-29 17:45:00|337.78|335.38|337.37|334.97|337.78|335.38|337.37|334.97|0
1651254310000|2022-04-29 17:45:10|337.99|335.59|338.61|336.21|338.61|336.21|337.99|335.59|0
1651254320000|2022-04-29 17:45:20|339.03|336.63|339.24|336.84|339.24|336.84|339.03|336.63|0
1651254330000|2022-04-29 17:45:30|339.03|336.63|339.24|336.84|339.24|336.84|339.03|336.63|0
1651254340000|2022-04-29 17:45:40|338.61|336.21|338.41|336.01|338.82|336.42|338.41|336.01|0
1651254350000|2022-04-29 17:45:50|338.2|335.8|339.03|336.63|339.03|336.63|337.99|335.59|0
1651254360000|2022-04-29 17:46:00|339.24|336.84|339.45|337.05|339.66|337.26|339.24|336.84|0
1651254370000|2022-04-29 17:46:10|339.24|336.84|339.35|336.95|339.35|336.95|339.03|336.63|0
1651254380000|2022-04-29 17:46:20|339.24|336.84|339.03|336.63|339.24|336.84|339.03|336.63|0
1651254390000|2022-04-29 17:46:30|339.24|336.84|339.86|337.46|339.86|337.46|339.24|336.84|0
1651254400000|2022-04-29 17:46:40|340.07|337.67|340.7|338.3|340.7|338.3|340.07|337.67|0
1651254410000|2022-04-29 17:46:50|340.49|338.09|340.7|338.3|340.7|338.3|340.49|338.09|0
1651254420000|2022-04-29 17:47:00|340.49|338.09|339.86|337.46|340.49|338.09|339.86|337.46|0
1651254430000|2022-04-29 17:47:10|340.28|337.88|341.32|338.92|341.32|338.92|340.28|337.88|0
1651254440000|2022-04-29 17:47:20|341.22|338.82|340.7|338.3|341.22|338.82|340.7|338.3|0
1651254450000|2022-04-29 17:47:30|340.91|338.51|340.7|338.3|341.12|338.72|340.7|338.3|0
1651254460000|2022-04-29 17:47:40|340.91|338.51|340.7|338.3|340.91|338.51|340.7|338.3|0
1651254470000|2022-04-29 17:47:50|341.12|338.72|341.32|338.92|341.32|338.92|341.12|338.72|0
1651254480000|2022-04-29 17:48:00|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1651254490000|2022-04-29 17:48:10|341.53|339.13|341.53|339.13|341.53|339.13|341.32|338.92|0
1651254500000|2022-04-29 17:48:20|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1651254510000|2022-04-29 17:48:30|341.53|339.13|340.91|338.51|341.53|339.13|340.91|338.51|0
1651254520000|2022-04-29 17:48:40|340.49|338.09|340.7|338.3|340.7|338.3|340.28|337.88|0
1651254530000|2022-04-29 17:48:50|340.91|338.51|340.91|338.51|340.91|338.51|340.7|338.3|0
1651254540000|2022-04-29 17:49:00|341.53|339.13|341.11|338.71|341.53|339.13|341.11|338.71|0
1651254550000|2022-04-29 17:49:10|341.53|339.13|341.53|339.13|341.74|339.34|341.53|339.13|0
1651254560000|2022-04-29 17:49:20|341.32|338.92|340.49|338.09|341.32|338.92|340.49|338.09|0
1651254570000|2022-04-29 17:49:30|340.28|337.88|340.28|337.88|340.49|338.09|340.28|337.88|0
1651254580000|2022-04-29 17:49:40|341.11|338.71|341.32|338.92|341.32|338.92|340.91|338.51|0
1651254590000|2022-04-29 17:49:50|341.74|339.34|341.53|339.13|341.74|339.34|341.53|339.13|0
1651254600000|2022-04-29 17:50:00|340.49|338.09|340.91|338.51|341.11|338.71|340.49|338.09|0
1651254610000|2022-04-29 17:50:10|340.7|338.3|341.95|339.55|341.95|339.55|340.7|338.3|0
1651254620000|2022-04-29 17:50:20|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1651254630000|2022-04-29 17:50:30|341.53|339.13|341.53|339.13|341.53|339.13|341.11|338.71|0
1651254640000|2022-04-29 17:50:40|341.32|338.92|341.53|339.13|341.53|339.13|341.32|338.92|0
1651254650000|2022-04-29 17:50:50|341.32|338.92|341.53|339.13|341.53|339.13|341.11|338.71|0
1651254660000|2022-04-29 17:51:00|341.74|339.34|341.95|339.55|341.95|339.55|341.74|339.34|0
1651254670000|2022-04-29 17:51:10|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1651254680000|2022-04-29 17:51:20|341.11|338.71|339.55|337.15|341.11|338.71|339.55|337.15|0
1651254690000|2022-04-29 17:51:30|339.86|337.46|340.49|338.09|340.49|338.09|339.86|337.46|0
1651254700000|2022-04-29 17:51:40|340.28|337.88|340.07|337.67|340.49|338.09|340.07|337.67|0
1651254710000|2022-04-29 17:51:50|339.86|337.46|339.65|337.25|339.86|337.46|339.44|337.04|0
1651254720000|2022-04-29 17:52:00|339.44|337.04|339.65|337.25|339.65|337.25|339.44|337.04|0
1651254730000|2022-04-29 17:52:10|339.86|337.46|339.86|337.46|340.07|337.67|339.86|337.46|0
1651254740000|2022-04-29 17:52:20|340.07|337.67|339.86|337.46|340.07|337.67|339.86|337.46|0
1651254750000|2022-04-29 17:52:30|339.65|337.25|340.28|337.88|340.28|337.88|339.65|337.25|0
1651254760000|2022-04-29 17:52:40|340.49|338.09|341.32|338.92|341.32|338.92|340.49|338.09|0
1651254770000|2022-04-29 17:52:50|341.11|338.71|341.11|338.71|341.32|338.92|341.11|338.71|0
1651254780000|2022-04-29 17:53:00|341.53|339.13|340.7|338.3|341.53|339.13|340.7|338.3|0
1651254790000|2022-04-29 17:53:10|340.9|338.5|341.32|338.92|341.32|338.92|340.8|338.4|0
1651254800000|2022-04-29 17:53:20|341.53|339.13|341.95|339.55|341.95|339.55|341.53|339.13|0
1651254810000|2022-04-29 17:53:30|342.16|339.76|342.16|339.76|342.16|339.76|341.95|339.55|0
1651254820000|2022-04-29 17:53:40|341.95|339.55|342.16|339.76|342.16|339.76|341.95|339.55|0
1651254830000|2022-04-29 17:53:50|341.74|339.34|342.37|339.97|342.37|339.97|341.53|339.13|0
1651254840000|2022-04-29 17:54:00|341.95|339.55|342.16|339.76|342.16|339.76|341.74|339.34|0
1651254850000|2022-04-29 17:54:10|341.74|339.34|341.32|338.92|341.74|339.34|341.32|338.92|0
1651254860000|2022-04-29 17:54:20|341.11|338.71|341.53|339.13|341.53|339.13|341.11|338.71|0
1651254870000|2022-04-29 17:54:30|341.32|338.92|342.16|339.76|342.16|339.76|341.32|338.92|0
1651254880000|2022-04-29 17:54:40|341.95|339.55|341.53|339.13|342.16|339.76|341.53|339.13|0
1651254890000|2022-04-29 17:54:50|341.74|339.34|341.95|339.55|341.95|339.55|341.74|339.34|0
1651254900000|2022-04-29 17:55:00|342.78|340.38|342.78|340.38|342.78|340.38|342.37|339.97|0
1651254910000|2022-04-29 17:55:10|342.58|340.18|343.1|340.7|343.1|340.7|342.58|340.18|0
1651254920000|2022-04-29 17:55:20|343.41|341.01|343.41|341.01|343.41|341.01|342.99|340.59|0
1651254930000|2022-04-29 17:55:30|343.2|340.8|343.62|341.22|343.62|341.22|343.2|340.8|0
1651254940000|2022-04-29 17:55:40|343.41|341.01|343.41|341.01|343.41|341.01|343.2|340.8|0
1651254950000|2022-04-29 17:55:50|343.2|340.8|341.95|339.55|343.2|340.8|341.95|339.55|0
1651254960000|2022-04-29 17:56:00|342.16|339.76|343.2|340.8|343.2|340.8|342.16|339.76|0
1651254970000|2022-04-29 17:56:10|342.99|340.59|342.37|339.97|342.99|340.59|342.37|339.97|0
1651254980000|2022-04-29 17:56:20|342.16|339.76|342.78|340.38|342.78|340.38|342.16|339.76|0
1651254990000|2022-04-29 17:56:30|342.57|340.17|342.57|340.17|342.57|340.17|342.37|339.97|0
1651255000000|2022-04-29 17:56:40|342.16|339.76|341.95|339.55|342.16|339.76|341.95|339.55|0
1651255010000|2022-04-29 17:56:50|341.74|339.34|341.11|338.71|341.74|339.34|340.9|338.5|0
1651255020000|2022-04-29 17:57:00|341.53|339.13|341.53|339.13|342.06|339.66|341.53|339.13|0
1651255030000|2022-04-29 17:57:10|341.11|338.71|341.11|338.71|341.32|338.92|341.11|338.71|0
1651255040000|2022-04-29 17:57:20|341.53|339.13|341.74|339.34|341.95|339.55|341.53|339.13|0
1651255050000|2022-04-29 17:57:30|341.95|339.55|342.57|340.17|342.57|340.17|341.95|339.55|0
1651255060000|2022-04-29 17:57:40|342.36|339.96|342.16|339.76|342.36|339.96|342.16|339.76|0
1651255070000|2022-04-29 17:57:50|341.95|339.55|342.36|339.96|342.57|340.17|341.95|339.55|0
1651255080000|2022-04-29 17:58:00|342.57|340.17|342.78|340.38|343.2|340.8|342.57|340.17|0
1651255090000|2022-04-29 17:58:10|342.47|340.07|342.89|340.49|342.89|340.49|342.47|340.07|0
1651255100000|2022-04-29 17:58:20|342.57|340.17|342.57|340.17|342.57|340.17|342.36|339.96|0
1651255110000|2022-04-29 17:58:30|342.99|340.59|343.41|341.01|343.41|341.01|342.99|340.59|0
1651255120000|2022-04-29 17:58:40|342.78|340.38|342.99|340.59|342.99|340.59|342.57|340.17|0
1651255130000|2022-04-29 17:58:50|342.78|340.38|342.89|340.49|342.99|340.59|342.78|340.38|0
1651255140000|2022-04-29 17:59:00|342.36|339.96|342.57|340.17|342.57|340.17|341.74|339.34|0
1651255150000|2022-04-29 17:59:10|342.78|340.38|343.2|340.8|343.41|341.01|342.78|340.38|0
1651255160000|2022-04-29 17:59:20|342.99|340.59|342.89|340.49|343.2|340.8|342.78|340.38|0
1651255170000|2022-04-29 17:59:30|342.36|339.96|341.95|339.55|342.36|339.96|341.95|339.55|0
1651255180000|2022-04-29 17:59:40|341.74|339.34|342.36|339.96|342.36|339.96|341.74|339.34|0
1651255190000|2022-04-29 17:59:50|342.57|340.17|342.78|340.38|342.99|340.59|342.57|340.17|0
1651255200000|2022-04-29 18:00:00|342.99|340.59|342.15|339.75|342.99|340.59|342.15|339.75|0
1651255210000|2022-04-29 18:00:10|341.94|339.54|342.78|340.38|342.78|340.38|341.94|339.54|0
1651255220000|2022-04-29 18:00:20|342.36|339.96|343.83|341.43|343.83|341.43|342.36|339.96|0
1651255230000|2022-04-29 18:00:30|344.46|342.06|345.09|342.69|345.09|342.69|344.46|342.06|0
1651255240000|2022-04-29 18:00:40|345.2|342.8|345.3|342.9|345.3|342.9|344.88|342.48|0
1651255250000|2022-04-29 18:00:50|345.72|343.32|345.51|343.11|345.72|343.32|345.51|343.11|0
1651255260000|2022-04-29 18:01:00|345.72|343.32|346.35|343.95|346.35|343.95|345.72|343.32|0
1651255270000|2022-04-29 18:01:10|347.4|345|346.98|344.58|347.61|345.21|346.98|344.58|0
1651255280000|2022-04-29 18:01:20|347.19|344.79|346.56|344.16|347.19|344.79|346.56|344.16|0
1651255290000|2022-04-29 18:01:30|346.14|343.74|346.14|343.74|346.35|343.95|346.14|343.74|0
1651255300000|2022-04-29 18:01:40|345.72|343.32|345.3|342.9|345.72|343.32|345.09|342.69|0
1651255310000|2022-04-29 18:01:50|345.51|343.11|345.3|342.9|345.72|343.32|345.3|342.9|0
1651255320000|2022-04-29 18:02:00|344.88|342.48|345.09|342.69|345.09|342.69|344.67|342.27|0
1651255330000|2022-04-29 18:02:10|344.88|342.48|346.14|343.74|346.14|343.74|344.88|342.48|0
1651255340000|2022-04-29 18:02:20|345.93|343.53|345.3|342.9|345.93|343.53|345.3|342.9|0
1651255350000|2022-04-29 18:02:30|345.09|342.69|344.88|342.48|345.09|342.69|344.88|342.48|0
1651255360000|2022-04-29 18:02:40|345.09|342.69|345.09|342.69|345.09|342.69|344.46|342.06|0
1651255370000|2022-04-29 18:02:50|344.88|342.48|345.72|343.32|345.72|343.32|344.88|342.48|0
1651255380000|2022-04-29 18:03:00|345.51|343.11|345.09|342.69|345.51|343.11|344.88|342.48|0
1651255390000|2022-04-29 18:03:10|344.88|342.48|345.09|342.69|345.09|342.69|344.67|342.27|0
1651255400000|2022-04-29 18:03:20|345.51|343.11|344.88|342.48|345.51|343.11|344.88|342.48|0
1651255410000|2022-04-29 18:03:30|345.3|342.9|344.88|342.48|345.3|342.9|344.88|342.48|0
1651255420000|2022-04-29 18:03:40|345.09|342.69|344.77|342.37|345.3|342.9|344.77|342.37|0
1651255430000|2022-04-29 18:03:50|344.67|342.27|344.04|341.64|344.67|342.27|344.04|341.64|0
1651255440000|2022-04-29 18:04:00|344.67|342.27|344.67|342.27|344.67|342.27|344.46|342.06|0
1651255450000|2022-04-29 18:04:10|345.71|343.31|346.13|343.73|346.14|343.74|345.71|343.31|0
1651255460000|2022-04-29 18:04:20|345.92|343.52|346.13|343.73|346.13|343.73|345.71|343.31|0
1651255470000|2022-04-29 18:04:30|345.92|343.52|346.34|343.94|346.34|343.94|345.92|343.52|0
1651255480000|2022-04-29 18:04:40|346.13|343.73|346.13|343.73|346.77|344.37|346.13|343.73|0
1651255490000|2022-04-29 18:04:50|346.34|343.94|346.34|343.94|346.34|343.94|346.13|343.73|0
1651255500000|2022-04-29 18:05:00|346.13|343.73|346.77|344.37|346.77|344.37|346.13|343.73|0
1651255510000|2022-04-29 18:05:10|346.13|343.73|345.71|343.31|346.13|343.73|345.71|343.31|0
1651255520000|2022-04-29 18:05:20|346.34|343.94|346.98|344.58|346.98|344.58|346.34|343.94|0
1651255530000|2022-04-29 18:05:30|347.4|345|346.34|343.94|347.4|345|346.34|343.94|0
1651255540000|2022-04-29 18:05:40|346.76|344.36|347.19|344.79|347.4|345|346.76|344.36|0
1651255550000|2022-04-29 18:05:50|347.82|345.42|347.61|345.21|347.82|345.42|347.61|345.21|0
1651255560000|2022-04-29 18:06:00|347.4|345|346.97|344.57|347.4|345|346.97|344.57|0
1651255570000|2022-04-29 18:06:10|347.19|344.79|347.19|344.79|347.19|344.79|346.97|344.57|0
1651255580000|2022-04-29 18:06:20|347.4|345|347.4|345|347.4|345|347.19|344.79|0
1651255590000|2022-04-29 18:06:30|347.61|345.21|347.72|345.32|347.72|345.32|347.61|345.21|0
1651255600000|2022-04-29 18:06:40|348.24|345.84|348.24|345.84|348.45|346.05|347.82|345.42|0
1651255610000|2022-04-29 18:06:50|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1651255620000|2022-04-29 18:07:00|348.24|345.84|348.45|346.05|348.66|346.26|348.24|345.84|0
1651255630000|2022-04-29 18:07:10|348.24|345.84|348.66|346.26|348.66|346.26|348.24|345.84|0
1651255640000|2022-04-29 18:07:20|348.45|346.05|348.24|345.84|348.45|346.05|348.24|345.84|0
1651255650000|2022-04-29 18:07:30|348.45|346.05|346.55|344.15|348.45|346.05|346.55|344.15|0
1651255660000|2022-04-29 18:07:40|346.34|343.94|346.76|344.36|346.76|344.36|346.13|343.73|0
1651255670000|2022-04-29 18:07:50|347.18|344.78|347.18|344.78|347.82|345.42|346.97|344.57|0
1651255680000|2022-04-29 18:08:00|346.76|344.36|346.76|344.36|346.97|344.57|346.55|344.15|0
1651255690000|2022-04-29 18:08:10|346.97|344.57|347.18|344.78|347.61|345.21|346.97|344.57|0
1651255700000|2022-04-29 18:08:20|346.97|344.57|346.76|344.36|346.97|344.57|346.76|344.36|0
1651255710000|2022-04-29 18:08:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1651255720000|2022-04-29 18:08:40|346.76|344.36|347.18|344.78|347.39|344.99|346.76|344.36|0
1651255730000|2022-04-29 18:08:50|347.39|344.99|347.18|344.78|347.39|344.99|347.18|344.78|0
1651255740000|2022-04-29 18:09:00|347.39|344.99|346.76|344.36|347.39|344.99|346.34|343.94|0
1651255750000|2022-04-29 18:09:10|346.97|344.57|346.76|344.36|347.18|344.78|346.76|344.36|0
1651255760000|2022-04-29 18:09:20|346.55|344.15|346.13|343.73|346.55|344.15|346.13|343.73|0
1651255770000|2022-04-29 18:09:30|346.76|344.36|347.18|344.78|347.18|344.78|346.76|344.36|0
1651255780000|2022-04-29 18:09:40|346.97|344.57|348.72|346.32|348.72|346.32|346.97|344.57|0
1651255790000|2022-04-29 18:09:50|348.93|346.53|348.56|346.16|349.35|346.95|348.56|346.16|0
1651255800000|2022-04-29 18:10:00|349.19|346.79|349.61|347.21|349.61|347.21|349.19|346.79|0
1651255810000|2022-04-29 18:10:10|349.82|347.42|350.45|348.05|350.66|348.26|349.82|347.42|0
1651255820000|2022-04-29 18:10:20|350.87|348.47|350.87|348.47|351.29|348.89|350.87|348.47|0
1651255830000|2022-04-29 18:10:30|350.03|347.63|348.98|346.58|350.45|348.05|348.98|346.58|0
1651255840000|2022-04-29 18:10:40|348.77|346.37|349.82|347.42|349.82|347.42|348.77|346.37|0
1651255850000|2022-04-29 18:10:50|349.71|347.31|349.39|346.99|349.71|347.31|349.18|346.78|0
1651255860000|2022-04-29 18:11:00|348.76|346.36|347.93|345.53|348.76|346.36|347.93|345.53|0
1651255870000|2022-04-29 18:11:10|347.51|345.11|346.25|343.85|347.51|345.11|346.25|343.85|0
1651255880000|2022-04-29 18:11:20|346.88|344.48|347.93|345.53|347.93|345.53|346.88|344.48|0
1651255890000|2022-04-29 18:11:30|348.14|345.74|347.72|345.32|348.14|345.74|347.51|345.11|0
1651255900000|2022-04-29 18:11:40|347.93|345.53|347.72|345.32|347.93|345.53|347.3|344.9|0
1651255910000|2022-04-29 18:11:50|347.51|345.11|347.3|344.9|347.51|345.11|347.3|344.9|0
1651255920000|2022-04-29 18:12:00|347.93|345.53|346.99|344.59|347.93|345.53|346.99|344.59|0
1651255930000|2022-04-29 18:12:10|347.09|344.69|347.61|345.21|347.61|345.21|347.09|344.69|0
1651255940000|2022-04-29 18:12:20|347.72|345.32|347.72|345.32|347.92|345.52|347.72|345.32|0
1651255950000|2022-04-29 18:12:30|347.92|345.52|347.92|345.52|348.13|345.73|347.72|345.32|0
1651255960000|2022-04-29 18:12:40|347.72|345.32|348.34|345.94|348.34|345.94|347.72|345.32|0
1651255970000|2022-04-29 18:12:50|348.76|346.36|348.76|346.36|348.97|346.57|348.76|346.36|0
1651255980000|2022-04-29 18:13:00|348.34|345.94|348.13|345.73|348.34|345.94|348.13|345.73|0
1651255990000|2022-04-29 18:13:10|348.34|345.94|347.92|345.52|348.66|346.26|347.92|345.52|0
1651256000000|2022-04-29 18:13:20|348.34|345.94|348.76|346.36|348.76|346.36|348.34|345.94|0
1651256010000|2022-04-29 18:13:30|348.97|346.57|348.34|345.94|348.97|346.57|348.34|345.94|0
1651256020000|2022-04-29 18:13:40|348.13|345.73|348.34|345.94|348.34|345.94|347.92|345.52|0
1651256030000|2022-04-29 18:13:50|348.55|346.15|349.6|347.2|349.6|347.2|348.55|346.15|0
1651256040000|2022-04-29 18:14:00|349.39|346.99|348.34|345.94|349.39|346.99|348.34|345.94|0
1651256050000|2022-04-29 18:14:10|348.13|345.73|348.97|346.57|348.97|346.57|348.13|345.73|0
1651256060000|2022-04-29 18:14:20|348.34|345.94|348.13|345.73|348.34|345.94|348.13|345.73|0
1651256070000|2022-04-29 18:14:30|347.92|345.52|348.34|345.94|348.34|345.94|347.92|345.52|0
1651256080000|2022-04-29 18:14:40|348.13|345.73|347.5|345.1|348.13|345.73|347.5|345.1|0
1651256090000|2022-04-29 18:14:50|347.09|344.69|347.71|345.31|347.71|345.31|347.09|344.69|0
1651256100000|2022-04-29 18:15:00|347.5|345.1|344.16|341.76|347.5|345.1|344.16|341.76|0
1651256110000|2022-04-29 18:15:10|344.57|342.17|346.67|344.27|346.67|344.27|344.57|342.17|0
1651256120000|2022-04-29 18:15:20|346.88|344.48|345.62|343.22|346.88|344.48|345.62|343.22|0
1651256130000|2022-04-29 18:15:30|345.83|343.43|346.04|343.64|346.04|343.64|345.62|343.22|0
1651256140000|2022-04-29 18:15:40|345.52|343.12|345.2|342.8|345.83|343.43|345.2|342.8|0
1651256150000|2022-04-29 18:15:50|344.57|342.17|343.74|341.34|344.78|342.38|343.74|341.34|0
1651256160000|2022-04-29 18:16:00|343.85|341.45|343.74|341.34|344.37|341.97|343.74|341.34|0
1651256170000|2022-04-29 18:16:10|343.32|340.92|342.07|339.67|343.32|340.92|342.07|339.67|0
1651256180000|2022-04-29 18:16:20|342.7|340.3|341.24|338.84|342.7|340.3|341.24|338.84|0
1651256190000|2022-04-29 18:16:30|341.03|338.63|341.03|338.63|341.65|339.25|341.03|338.63|0
1651256200000|2022-04-29 18:16:40|340.61|338.21|341.45|339.05|341.65|339.25|340.61|338.21|0
1651256210000|2022-04-29 18:16:50|340.93|338.53|342.28|339.88|342.28|339.88|340.93|338.53|0
1651256220000|2022-04-29 18:17:00|341.86|339.46|342.28|339.88|342.28|339.88|341.24|338.84|0
1651256230000|2022-04-29 18:17:10|342.9|340.5|344.16|341.76|344.16|341.76|342.9|340.5|0
1651256240000|2022-04-29 18:17:20|344.99|342.59|346.66|344.26|346.66|344.26|344.99|342.59|0
1651256250000|2022-04-29 18:17:30|346.77|344.37|347.08|344.68|347.08|344.68|346.46|344.06|0
1651256260000|2022-04-29 18:17:40|346.66|344.26|346.04|343.64|346.66|344.26|346.04|343.64|0
1651256270000|2022-04-29 18:17:50|345.41|343.01|346.04|343.64|346.04|343.64|345.41|343.01|0
1651256280000|2022-04-29 18:18:00|346.25|343.85|347.5|345.1|347.5|345.1|346.25|343.85|0
1651256290000|2022-04-29 18:18:10|347.29|344.89|347.29|344.89|347.29|344.89|346.87|344.47|0
1651256300000|2022-04-29 18:18:20|347.08|344.68|346.66|344.26|347.08|344.68|346.66|344.26|0
1651256310000|2022-04-29 18:18:30|346.87|344.47|346.25|343.85|346.87|344.47|346.25|343.85|0
1651256320000|2022-04-29 18:18:40|346.66|344.26|346.45|344.05|346.87|344.47|346.45|344.05|0
1651256330000|2022-04-29 18:18:50|346.66|344.26|346.45|344.05|346.66|344.26|346.25|343.85|0
1651256340000|2022-04-29 18:19:00|346.66|344.26|346.77|344.37|346.87|344.47|346.25|343.85|0
1651256350000|2022-04-29 18:19:10|347.08|344.68|346.66|344.26|347.08|344.68|346.66|344.26|0
1651256360000|2022-04-29 18:19:20|347.08|344.68|347.29|344.89|347.29|344.89|346.25|343.85|0
1651256370000|2022-04-29 18:19:30|347.08|344.68|347.08|344.68|347.08|344.68|346.87|344.47|0
1651256380000|2022-04-29 18:19:40|347.5|345.1|347.08|344.68|347.71|345.31|347.08|344.68|0
1651256390000|2022-04-29 18:19:50|347.4|345|346.45|344.05|347.4|345|346.45|344.05|0
1651256400000|2022-04-29 18:20:00|346.87|344.47|347.71|345.31|347.71|345.31|346.87|344.47|0
1651256410000|2022-04-29 18:20:10|348.03|345.63|348.76|346.36|348.76|346.36|348.03|345.63|0
1651256420000|2022-04-29 18:20:20|348.34|345.94|348.76|346.36|348.76|346.36|348.34|345.94|0
1651256430000|2022-04-29 18:20:30|348.87|346.47|348.76|346.36|348.87|346.47|348.55|346.15|0
1651256440000|2022-04-29 18:20:40|349.18|346.78|348.34|345.94|349.18|346.78|348.34|345.94|0
1651256450000|2022-04-29 18:20:50|348.55|346.15|349.08|346.68|349.08|346.68|348.55|346.15|0
1651256460000|2022-04-29 18:21:00|348.97|346.57|349.18|346.78|349.39|346.99|348.76|346.36|0
1651256470000|2022-04-29 18:21:10|350.02|347.62|351.07|348.67|351.07|348.67|350.02|347.62|0
1651256480000|2022-04-29 18:21:20|350.86|348.46|350.86|348.46|351.28|348.88|350.86|348.46|0
1651256490000|2022-04-29 18:21:30|351.28|348.88|350.65|348.25|351.28|348.88|350.65|348.25|0
1651256500000|2022-04-29 18:21:40|350.76|348.36|350.86|348.46|350.86|348.46|350.65|348.25|0
1651256510000|2022-04-29 18:21:50|350.97|348.57|350.86|348.46|350.97|348.57|350.44|348.04|0
1651256520000|2022-04-29 18:22:00|350.97|348.57|350.02|347.62|350.97|348.57|350.02|347.62|0
1651256530000|2022-04-29 18:22:10|350.34|347.94|351.07|348.67|351.07|348.67|350.34|347.94|0
1651256540000|2022-04-29 18:22:20|351.49|349.09|351.28|348.88|351.49|349.09|351.28|348.88|0
1651256550000|2022-04-29 18:22:30|350.86|348.46|351.28|348.88|351.28|348.88|350.86|348.46|0
1651256560000|2022-04-29 18:22:40|350.86|348.46|351.28|348.88|351.28|348.88|350.65|348.25|0
1651256570000|2022-04-29 18:22:50|350.86|348.46|351.28|348.88|351.49|349.09|350.86|348.46|0
1651256580000|2022-04-29 18:23:00|351.7|349.3|351.7|349.3|351.7|349.3|351.49|349.09|0
1651256590000|2022-04-29 18:23:10|351.91|349.51|352.33|349.93|352.33|349.93|351.7|349.3|0
1651256600000|2022-04-29 18:23:20|352.55|350.15|352.12|349.72|352.55|350.15|352.12|349.72|0
1651256610000|2022-04-29 18:23:30|351.91|349.51|351.7|349.3|352.12|349.72|351.7|349.3|0
1651256620000|2022-04-29 18:23:40|352.33|349.93|352.76|350.36|352.76|350.36|352.33|349.93|0
1651256630000|2022-04-29 18:23:50|352.97|350.57|352.97|350.57|352.97|350.57|352.76|350.36|0
1651256640000|2022-04-29 18:24:00|352.76|350.36|352.54|350.14|352.76|350.36|352.54|350.14|0
1651256650000|2022-04-29 18:24:10|352.76|350.36|352.54|350.14|352.76|350.36|352.33|349.93|0
1651256660000|2022-04-29 18:24:20|352.76|350.36|352.97|350.57|352.97|350.57|352.76|350.36|0
1651256670000|2022-04-29 18:24:30|353.18|350.78|352.54|350.14|353.18|350.78|352.54|350.14|0
1651256680000|2022-04-29 18:24:40|352.33|349.93|352.54|350.14|352.76|350.36|352.33|349.93|0
1651256690000|2022-04-29 18:24:50|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1651256700000|2022-04-29 18:25:00|352.12|349.72|351.91|349.51|352.12|349.72|351.49|349.09|0
1651256710000|2022-04-29 18:25:10|351.6|349.2|351.07|348.67|351.6|349.2|351.07|348.67|0
1651256720000|2022-04-29 18:25:20|350.44|348.04|350.65|348.25|350.86|348.46|350.44|348.04|0
1651256730000|2022-04-29 18:25:30|350.44|348.04|351.07|348.67|351.07|348.67|350.44|348.04|0
1651256740000|2022-04-29 18:25:40|351.7|349.3|352.33|349.93|352.33|349.93|351.7|349.3|0
1651256750000|2022-04-29 18:25:50|352.54|350.14|352.54|350.14|352.54|350.14|352.33|349.93|0
1651256760000|2022-04-29 18:26:00|352.33|349.93|351.7|349.3|352.33|349.93|351.49|349.09|0
1651256770000|2022-04-29 18:26:10|351.28|348.88|351.91|349.51|352.12|349.72|351.28|348.88|0
1651256780000|2022-04-29 18:26:20|351.7|349.3|351.28|348.88|351.7|349.3|351.28|348.88|0
1651256790000|2022-04-29 18:26:30|350.86|348.46|351.07|348.67|351.07|348.67|350.86|348.46|0
1651256800000|2022-04-29 18:26:40|351.28|348.88|351.28|348.88|351.28|348.88|351.07|348.67|0
1651256810000|2022-04-29 18:26:50|351.49|349.09|351.28|348.88|351.49|349.09|351.28|348.88|0
1651256820000|2022-04-29 18:27:00|350.86|348.46|350.44|348.04|351.07|348.67|350.44|348.04|0
1651256830000|2022-04-29 18:27:10|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1651256840000|2022-04-29 18:27:20|350.86|348.46|351.28|348.88|351.49|349.09|350.86|348.46|0
1651256850000|2022-04-29 18:27:30|351.49|349.09|350.97|348.57|351.49|349.09|350.97|348.57|0
1651256860000|2022-04-29 18:27:40|350.86|348.46|350.65|348.25|350.86|348.46|350.44|348.04|0
1651256870000|2022-04-29 18:27:50|350.44|348.04|350.44|348.04|350.44|348.04|350.23|347.83|0
1651256880000|2022-04-29 18:28:00|350.02|347.62|350.44|348.04|350.44|348.04|349.6|347.2|0
1651256890000|2022-04-29 18:28:10|349.6|347.2|350.44|348.04|350.65|348.25|349.6|347.2|0
1651256900000|2022-04-29 18:28:20|350.65|348.25|350.44|348.04|350.65|348.25|350.44|348.04|0
1651256910000|2022-04-29 18:28:30|350.23|347.83|350.23|347.83|350.44|348.04|350.23|347.83|0
1651256920000|2022-04-29 18:28:40|350.02|347.62|350.65|348.25|350.65|348.25|350.02|347.62|0
1651256930000|2022-04-29 18:28:50|350.86|348.46|350.65|348.25|350.86|348.46|350.65|348.25|0
1651256940000|2022-04-29 18:29:00|350.86|348.46|351.07|348.67|351.28|348.88|350.86|348.46|0
1651256950000|2022-04-29 18:29:10|351.7|349.3|350.44|348.04|351.91|349.51|350.44|348.04|0
1651256960000|2022-04-29 18:29:20|350.86|348.46|350.13|347.73|350.97|348.57|350.13|347.73|0
1651256970000|2022-04-29 18:29:30|350.44|348.04|351.07|348.67|351.28|348.88|350.44|348.04|0
1651256980000|2022-04-29 18:29:40|350.97|348.57|350.55|348.15|350.97|348.57|350.44|348.04|0
1651256990000|2022-04-29 18:29:50|350.86|348.46|351.39|348.99|351.49|349.09|350.86|348.46|0
1651257000000|2022-04-29 18:30:00|351.49|349.09|352.12|349.72|352.12|349.72|351.49|349.09|0
1651257010000|2022-04-29 18:30:10|351.91|349.51|351.7|349.3|351.91|349.51|351.7|349.3|0
1651257020000|2022-04-29 18:30:20|351.91|349.51|352.33|349.93|352.33|349.93|351.91|349.51|0
1651257030000|2022-04-29 18:30:30|352.02|349.62|352.12|349.72|352.12|349.72|352.02|349.62|0
1651257040000|2022-04-29 18:30:40|351.7|349.3|351.39|348.99|351.7|349.3|351.39|348.99|0
1651257050000|2022-04-29 18:30:50|351.07|348.67|351.7|349.3|351.7|349.3|351.07|348.67|0
1651257060000|2022-04-29 18:31:00|352.54|350.14|351.6|349.2|352.54|350.14|351.6|349.2|0
1651257070000|2022-04-29 18:31:10|351.91|349.51|351.07|348.67|351.91|349.51|351.07|348.67|0
1651257080000|2022-04-29 18:31:20|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1651257090000|2022-04-29 18:31:30|352.23|349.83|352.12|349.72|352.54|350.14|352.12|349.72|0
1651257100000|2022-04-29 18:31:40|352.33|349.93|352.33|349.93|352.33|349.93|352.12|349.72|0
1651257110000|2022-04-29 18:31:50|352.12|349.72|352.75|350.35|352.75|350.35|352.12|349.72|0
1651257120000|2022-04-29 18:32:00|352.54|350.14|352.75|350.35|352.96|350.56|352.54|350.14|0
1651257130000|2022-04-29 18:32:10|353.17|350.77|353.81|351.41|353.81|351.41|353.17|350.77|0
1651257140000|2022-04-29 18:32:20|354.23|351.83|353.38|350.98|354.23|351.83|353.38|350.98|0
1651257150000|2022-04-29 18:32:30|353.17|350.77|352.54|350.14|353.17|350.77|352.33|349.93|0
1651257160000|2022-04-29 18:32:40|352.75|350.35|351.7|349.3|352.75|350.35|351.7|349.3|0
1651257170000|2022-04-29 18:32:50|351.07|348.67|350.01|347.61|351.07|348.67|350.01|347.61|0
1651257180000|2022-04-29 18:33:00|349.59|347.19|350.43|348.03|350.43|348.03|348.96|346.56|0
1651257190000|2022-04-29 18:33:10|349.8|347.4|350.01|347.61|350.01|347.61|349.59|347.19|0
1651257200000|2022-04-29 18:33:20|350.64|348.24|351.49|349.09|351.49|349.09|350.64|348.24|0
1651257210000|2022-04-29 18:33:30|351.39|348.99|351.49|349.09|351.49|349.09|351.39|348.99|0
1651257220000|2022-04-29 18:33:40|352.12|349.72|352.96|350.56|352.96|350.56|352.12|349.72|0
1651257230000|2022-04-29 18:33:50|353.17|350.77|352.33|349.93|353.17|350.77|352.33|349.93|0
1651257240000|2022-04-29 18:34:00|351.91|349.51|352.33|349.93|352.75|350.35|351.91|349.51|0
1651257250000|2022-04-29 18:34:10|353.17|350.77|352.75|350.35|353.38|350.98|352.75|350.35|0
1651257260000|2022-04-29 18:34:20|353.17|350.77|351.7|349.3|353.17|350.77|351.7|349.3|0
1651257270000|2022-04-29 18:34:30|352.33|349.93|352.54|350.14|352.54|350.14|352.12|349.72|0
1651257280000|2022-04-29 18:34:40|352.75|350.35|351.91|349.51|352.75|350.35|351.91|349.51|0
1651257290000|2022-04-29 18:34:50|352.33|349.93|352.75|350.35|352.75|350.35|352.33|349.93|0
1651257300000|2022-04-29 18:35:00|352.65|350.25|353.17|350.77|353.17|350.77|352.65|350.25|0
1651257310000|2022-04-29 18:35:10|352.96|350.56|352.75|350.35|352.96|350.56|352.33|349.93|0
1651257320000|2022-04-29 18:35:20|352.54|350.14|352.12|349.72|352.54|350.14|352.12|349.72|0
1651257330000|2022-04-29 18:35:30|351.91|349.51|350.85|348.45|351.91|349.51|350.85|348.45|0
1651257340000|2022-04-29 18:35:40|350.64|348.24|351.06|348.66|351.06|348.66|350.64|348.24|0
1651257350000|2022-04-29 18:35:50|351.49|349.09|351.38|348.98|351.49|349.09|351.06|348.66|0
1651257360000|2022-04-29 18:36:00|352.54|350.14|352.65|350.25|352.75|350.35|352.54|350.14|0
1651257370000|2022-04-29 18:36:10|353.17|350.77|353.59|351.19|354.02|351.62|353.17|350.77|0
1651257380000|2022-04-29 18:36:20|353.38|350.98|354.23|351.83|354.23|351.83|353.38|350.98|0
1651257390000|2022-04-29 18:36:30|354.02|351.62|354.23|351.83|354.44|352.04|353.8|351.4|0
1651257400000|2022-04-29 18:36:40|354.65|352.25|354.86|352.46|354.86|352.46|354.65|352.25|0
1651257410000|2022-04-29 18:36:50|354.65|352.25|354.55|352.15|354.65|352.25|354.55|352.15|0
1651257420000|2022-04-29 18:37:00|354.65|352.25|354.86|352.46|355.49|353.09|354.65|352.25|0
1651257430000|2022-04-29 18:37:10|354.65|352.25|355.07|352.67|355.18|352.78|354.65|352.25|0
1651257440000|2022-04-29 18:37:20|355.28|352.88|355.71|353.31|355.71|353.31|355.28|352.88|0
1651257450000|2022-04-29 18:37:30|355.49|353.09|355.71|353.31|355.71|353.31|355.49|353.09|0
1651257460000|2022-04-29 18:37:40|355.92|353.52|355.71|353.31|355.92|353.52|355.71|353.31|0
1651257470000|2022-04-29 18:37:50|355.92|353.52|355.71|353.31|355.92|353.52|355.71|353.31|0
1651257480000|2022-04-29 18:38:00|356.13|353.73|356.55|354.15|356.55|354.15|356.13|353.73|0
1651257490000|2022-04-29 18:38:10|356.34|353.94|356.98|354.58|356.98|354.58|356.34|353.94|0
1651257500000|2022-04-29 18:38:20|357.19|354.79|357.19|354.79|357.4|355|357.19|354.79|0
1651257510000|2022-04-29 18:38:30|356.76|354.36|356.13|353.73|356.76|354.36|356.13|353.73|0
1651257520000|2022-04-29 18:38:40|356.55|354.15|357.4|355|357.4|355|356.55|354.15|0
1651257530000|2022-04-29 18:38:50|357.19|354.79|357.4|355|357.61|355.21|357.19|354.79|0
1651257540000|2022-04-29 18:39:00|357.19|354.79|358.04|355.64|358.04|355.64|357.19|354.79|0
1651257550000|2022-04-29 18:39:10|357.61|355.21|357.82|355.42|357.82|355.42|357.51|355.11|0
1651257560000|2022-04-29 18:39:20|358.04|355.64|358.25|355.85|358.25|355.85|358.04|355.64|0
1651257570000|2022-04-29 18:39:30|358.04|355.64|358.04|355.64|358.25|355.85|358.04|355.64|0
1651257580000|2022-04-29 18:39:40|358.25|355.85|358.25|355.85|358.25|355.85|358.04|355.64|0
1651257590000|2022-04-29 18:39:50|357.82|355.42|358.67|356.27|358.67|356.27|357.82|355.42|0
1651257600000|2022-04-29 18:40:00|358.25|355.85|358.15|355.75|358.25|355.85|357.82|355.42|0
1651257610000|2022-04-29 18:40:10|357.82|355.42|356.97|354.57|357.82|355.42|356.97|354.57|0
1651257620000|2022-04-29 18:40:20|357.4|355|357.82|355.42|357.82|355.42|357.4|355|0
1651257630000|2022-04-29 18:40:30|357.4|355|357.19|354.79|357.61|355.21|357.19|354.79|0
1651257640000|2022-04-29 18:40:40|356.55|354.15|356.97|354.57|356.97|354.57|356.55|354.15|0
1651257650000|2022-04-29 18:40:50|357.19|354.79|356.97|354.57|357.19|354.79|356.76|354.36|0
1651257660000|2022-04-29 18:41:00|356.34|353.94|356.55|354.15|356.55|354.15|356.34|353.94|0
1651257670000|2022-04-29 18:41:10|356.76|354.36|356.34|353.94|356.76|354.36|356.34|353.94|0
1651257680000|2022-04-29 18:41:20|356.13|353.73|356.55|354.15|356.76|354.36|356.13|353.73|0
1651257690000|2022-04-29 18:41:30|356.76|354.36|356.76|354.36|356.76|354.36|356.55|354.15|0
1651257700000|2022-04-29 18:41:40|356.55|354.15|356.97|354.57|356.97|354.57|356.55|354.15|0
1651257710000|2022-04-29 18:41:50|356.76|354.36|356.76|354.36|356.97|354.57|356.76|354.36|0
1651257720000|2022-04-29 18:42:00|356.55|354.15|356.76|354.36|356.76|354.36|356.34|353.94|0
1651257730000|2022-04-29 18:42:10|357.19|354.79|357.61|355.21|357.61|355.21|357.19|354.79|0
1651257740000|2022-04-29 18:42:20|357.82|355.42|357.19|354.79|357.82|355.42|357.19|354.79|0
1651257750000|2022-04-29 18:42:30|356.97|354.57|358.03|355.63|358.03|355.63|356.97|354.57|0
1651257760000|2022-04-29 18:42:40|357.82|355.42|357.82|355.42|357.82|355.42|357.4|355|0
1651257770000|2022-04-29 18:42:50|358.03|355.63|357.61|355.21|358.03|355.63|357.61|355.21|0
1651257780000|2022-04-29 18:43:00|358.03|355.63|357.82|355.42|358.03|355.63|357.82|355.42|0
1651257790000|2022-04-29 18:43:10|358.25|355.85|358.03|355.63|358.25|355.85|357.82|355.42|0
1651257800000|2022-04-29 18:43:20|357.82|355.42|356.76|354.36|357.82|355.42|356.76|354.36|0
1651257810000|2022-04-29 18:43:30|356.97|354.57|356.55|354.15|356.97|354.57|356.55|354.15|0
1651257820000|2022-04-29 18:43:40|356.97|354.57|356.55|354.15|356.97|354.57|356.55|354.15|0
1651257830000|2022-04-29 18:43:50|357.61|355.21|357.4|355|357.61|355.21|357.18|354.78|0
1651257840000|2022-04-29 18:44:00|357.82|355.42|356.97|354.57|357.82|355.42|356.76|354.36|0
1651257850000|2022-04-29 18:44:10|357.82|355.42|357.82|355.42|357.82|355.42|357.82|355.42|0
1651257860000|2022-04-29 18:44:20|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1651257870000|2022-04-29 18:44:30|357.61|355.21|357.4|355|357.61|355.21|357.18|354.78|0
1651257880000|2022-04-29 18:44:40|357.18|354.78|356.97|354.57|357.29|354.89|356.97|354.57|0
1651257890000|2022-04-29 18:44:50|356.76|354.36|356.13|353.73|356.76|354.36|356.13|353.73|0
1651257900000|2022-04-29 18:45:00|355.49|353.09|356.87|354.47|357.18|354.78|355.49|353.09|0
1651257910000|2022-04-29 18:45:10|356.97|354.57|356.76|354.36|357.18|354.78|356.76|354.36|0
1651257920000|2022-04-29 18:45:20|356.97|354.57|356.34|353.94|356.97|354.57|356.34|353.94|0
1651257930000|2022-04-29 18:45:30|356.76|354.36|356.76|354.36|357.18|354.78|356.76|354.36|0
1651257940000|2022-04-29 18:45:40|357.4|355|357.82|355.42|357.82|355.42|357.4|355|0
1651257950000|2022-04-29 18:45:50|356.76|354.36|357.18|354.78|357.4|355|356.76|354.36|0
1651257960000|2022-04-29 18:46:00|356.97|354.57|357.64|355.24|358.06|355.66|356.26|353.86|0
1651257970000|2022-04-29 18:46:10|358.06|355.66|357.64|355.24|358.06|355.66|357.64|355.24|0
1651257980000|2022-04-29 18:46:20|357.42|355.02|357.42|355.02|357.64|355.24|357.42|355.02|0
1651257990000|2022-04-29 18:46:30|357.64|355.24|357.42|355.02|357.64|355.24|357|354.6|0
1651258000000|2022-04-29 18:46:40|357.64|355.24|358.9|356.5|358.9|356.5|357.64|355.24|0
1651258010000|2022-04-29 18:46:50|359.11|356.71|359.54|357.14|359.54|357.14|358.9|356.5|0
1651258020000|2022-04-29 18:47:00|361.02|358.62|361.02|358.62|361.02|358.62|360.17|357.77|0
1651258030000|2022-04-29 18:47:10|361.23|358.83|362.29|359.89|362.29|359.89|361.23|358.83|0
1651258040000|2022-04-29 18:47:20|361.65|359.25|361.44|359.04|361.65|359.25|361.44|359.04|0
1651258050000|2022-04-29 18:47:30|361.23|358.83|361.13|358.73|361.23|358.83|361.02|358.62|0
1651258060000|2022-04-29 18:47:40|361.55|359.15|361.23|358.83|361.55|359.15|361.02|358.62|0
1651258070000|2022-04-29 18:47:50|361.44|359.04|361.23|358.83|361.44|359.04|361.23|358.83|0
1651258080000|2022-04-29 18:48:00|361.44|359.04|361.02|358.62|361.65|359.25|361.02|358.62|0
1651258090000|2022-04-29 18:48:10|361.23|358.83|361.23|358.83|361.23|358.83|361.02|358.62|0
1651258100000|2022-04-29 18:48:20|361.44|359.04|361.87|359.47|361.87|359.47|361.23|358.83|0
1651258110000|2022-04-29 18:48:30|361.65|359.25|362.08|359.68|362.08|359.68|361.65|359.25|0
1651258120000|2022-04-29 18:48:40|362.29|359.89|362.71|360.31|362.71|360.31|362.08|359.68|0
1651258130000|2022-04-29 18:48:50|362.5|360.1|362.5|360.1|362.71|360.31|362.5|360.1|0
1651258140000|2022-04-29 18:49:00|362.29|359.89|361.65|359.25|362.29|359.89|361.44|359.04|0
1651258150000|2022-04-29 18:49:10|361.02|358.62|361.86|359.46|361.86|359.46|361.02|358.62|0
1651258160000|2022-04-29 18:49:20|362.08|359.68|362.5|360.1|362.5|360.1|362.08|359.68|0
1651258170000|2022-04-29 18:49:30|363.14|360.74|362.71|360.31|363.14|360.74|362.71|360.31|0
1651258180000|2022-04-29 18:49:40|363.14|360.74|363.56|361.16|363.56|361.16|363.14|360.74|0
1651258190000|2022-04-29 18:49:50|363.35|360.95|364.41|362.01|364.41|362.01|363.35|360.95|0
1651258200000|2022-04-29 18:50:00|364.2|361.8|363.56|361.16|364.2|361.8|363.56|361.16|0
1651258210000|2022-04-29 18:50:10|363.77|361.37|363.77|361.37|363.77|361.37|363.77|361.37|0
1651258230000|2022-04-29 18:50:30|363.56|361.16|363.77|361.37|363.77|361.37|363.35|360.95|0
1651258240000|2022-04-29 18:50:40|364.2|361.8|363.99|361.59|364.2|361.8|363.99|361.59|0
1651258250000|2022-04-29 18:50:50|363.77|361.37|364.2|361.8|364.2|361.8|363.77|361.37|0
1651258260000|2022-04-29 18:51:00|364.41|362.01|363.99|361.59|364.41|362.01|363.88|361.48|0
1651258270000|2022-04-29 18:51:10|363.77|361.37|363.14|360.74|363.77|361.37|363.14|360.74|0
1651258280000|2022-04-29 18:51:20|362.92|360.52|364.41|362.01|364.62|362.22|362.92|360.52|0
1651258290000|2022-04-29 18:51:30|363.99|361.59|364.31|361.91|364.31|361.91|363.56|361.16|0
1651258300000|2022-04-29 18:51:40|363.99|361.59|363.77|361.37|363.99|361.59|363.77|361.37|0
1651258310000|2022-04-29 18:51:50|363.56|361.16|363.77|361.37|363.77|361.37|363.56|361.16|0
1651258320000|2022-04-29 18:52:00|363.99|361.59|364.1|361.7|364.41|362.01|363.77|361.37|0
1651258330000|2022-04-29 18:52:10|364.41|362.01|364.2|361.8|364.41|362.01|363.99|361.59|0
1651258340000|2022-04-29 18:52:20|364.41|362.01|364.2|361.8|364.41|362.01|363.77|361.37|0
1651258350000|2022-04-29 18:52:30|364.41|362.01|364.62|362.22|364.62|362.22|364.41|362.01|0
1651258360000|2022-04-29 18:52:40|364.41|362.01|364.2|361.8|364.52|362.12|364.2|361.8|0
1651258370000|2022-04-29 18:52:50|364.41|362.01|364.2|361.8|364.41|362.01|364.2|361.8|0
1651258380000|2022-04-29 18:53:00|364.62|362.22|364.84|362.44|364.84|362.44|364.41|362.01|0
1651258390000|2022-04-29 18:53:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1651258400000|2022-04-29 18:53:20|364.84|362.44|365.69|363.29|365.69|363.29|364.84|362.44|0
1651258410000|2022-04-29 18:53:30|365.47|363.07|366.33|363.93|366.33|363.93|365.47|363.07|0
1651258420000|2022-04-29 18:53:40|366.11|363.71|365.9|363.5|366.33|363.93|365.69|363.29|0
1651258430000|2022-04-29 18:53:50|366.11|363.71|366.54|364.14|366.54|364.14|366.11|363.71|0
1651258440000|2022-04-29 18:54:00|366.33|363.93|366.11|363.71|366.54|364.14|366.11|363.71|0
1651258450000|2022-04-29 18:54:10|365.9|363.5|365.47|363.07|365.9|363.5|365.47|363.07|0
1651258460000|2022-04-29 18:54:20|365.9|363.5|366.32|363.92|366.54|364.14|365.9|363.5|0
1651258470000|2022-04-29 18:54:30|366.54|364.14|366.32|363.92|366.54|364.14|366.32|363.92|0
1651258480000|2022-04-29 18:54:40|365.9|363.5|366.54|364.14|366.54|364.14|365.9|363.5|0
1651258490000|2022-04-29 18:54:50|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1651258500000|2022-04-29 18:55:00|366.96|364.56|367.82|365.42|367.82|365.42|366.96|364.56|0
1651258510000|2022-04-29 18:55:10|368.24|365.84|368.03|365.63|368.24|365.84|368.03|365.63|0
1651258520000|2022-04-29 18:55:20|368.24|365.84|368.24|365.84|368.24|365.84|368.03|365.63|0
1651258530000|2022-04-29 18:55:30|367.82|365.42|368.03|365.63|368.03|365.63|367.82|365.42|0
1651258540000|2022-04-29 18:55:40|367.82|365.42|368.24|365.84|368.24|365.84|367.82|365.42|0
1651258550000|2022-04-29 18:55:50|368.03|365.63|367.6|365.2|368.24|365.84|367.6|365.2|0
1651258560000|2022-04-29 18:56:00|366.32|363.92|365.9|363.5|366.32|363.92|365.9|363.5|0
1651258570000|2022-04-29 18:56:10|366.32|363.92|367.6|365.2|367.6|365.2|366.32|363.92|0
1651258580000|2022-04-29 18:56:20|367.39|364.99|367.39|364.99|367.39|364.99|367.18|364.78|0
1651258590000|2022-04-29 18:56:30|367.82|365.42|367.39|364.99|367.82|365.42|367.18|364.78|0
1651258600000|2022-04-29 18:56:40|367.6|365.2|366.32|363.92|367.6|365.2|366.32|363.92|0
1651258610000|2022-04-29 18:56:50|366.75|364.35|365.9|363.5|366.75|364.35|365.9|363.5|0
1651258620000|2022-04-29 18:57:00|365.68|363.28|366.01|363.61|366.01|363.61|365.68|363.28|0
1651258630000|2022-04-29 18:57:10|365.47|363.07|364.62|362.22|365.47|363.07|364.62|362.22|0
1651258640000|2022-04-29 18:57:20|364.2|361.8|363.98|361.58|364.41|362.01|363.77|361.37|0
1651258650000|2022-04-29 18:57:30|363.67|361.27|363.13|360.73|363.67|361.27|362.92|360.52|0
1651258660000|2022-04-29 18:57:40|362.5|360.1|362.07|359.67|362.5|360.1|362.07|359.67|0
1651258670000|2022-04-29 18:57:50|361.86|359.46|362.92|360.52|362.92|360.52|361.86|359.46|0
1651258680000|2022-04-29 18:58:00|362.71|360.31|361.86|359.46|362.92|360.52|361.76|359.36|0
1651258690000|2022-04-29 18:58:10|362.07|359.67|362.07|359.67|362.28|359.88|362.07|359.67|0
1651258700000|2022-04-29 18:58:20|362.28|359.88|362.5|360.1|362.5|360.1|362.28|359.88|0
1651258710000|2022-04-29 18:58:30|362.71|360.31|364.62|362.22|364.62|362.22|362.71|360.31|0
1651258720000|2022-04-29 18:58:40|363.77|361.37|362.71|360.31|363.77|361.37|362.71|360.31|0
1651258730000|2022-04-29 18:58:50|362.28|359.88|362.5|360.1|362.5|360.1|362.07|359.67|0
1651258740000|2022-04-29 18:59:00|362.28|359.88|360.38|357.98|362.28|359.88|360.38|357.98|0
1651258750000|2022-04-29 18:59:10|360.59|358.19|361.22|358.82|361.22|358.82|360.38|357.98|0
1651258760000|2022-04-29 18:59:20|361.01|358.61|360.8|358.4|361.44|359.04|360.8|358.4|0
1651258770000|2022-04-29 18:59:30|360.59|358.19|360.59|358.19|361.01|358.61|360.59|358.19|0
1651258780000|2022-04-29 18:59:40|359.74|357.34|360.8|358.4|360.8|358.4|359.74|357.34|0
1651258790000|2022-04-29 18:59:50|361.22|358.82|361.44|359.04|361.44|359.04|361.22|358.82|0
1651258800000|2022-04-29 19:00:00|361.86|359.46|362.07|359.67|362.07|359.67|361.65|359.25|0
1651258810000|2022-04-29 19:00:10|362.28|359.88|362.92|360.52|363.34|360.94|362.28|359.88|0
1651258820000|2022-04-29 19:00:20|363.13|360.73|363.56|361.16|363.77|361.37|363.13|360.73|0
1651258830000|2022-04-29 19:00:30|364.52|362.12|365.04|362.64|365.26|362.86|364.52|362.12|0
1651258840000|2022-04-29 19:00:40|365.26|362.86|364.83|362.43|365.47|363.07|364.83|362.43|0
1651258850000|2022-04-29 19:00:50|365.04|362.64|364.62|362.22|365.04|362.64|364.62|362.22|0
1651258860000|2022-04-29 19:01:00|365.68|363.28|365.47|363.07|365.68|363.28|365.04|362.64|0
1651258870000|2022-04-29 19:01:10|365.68|363.28|366.53|364.13|366.53|364.13|365.47|363.07|0
1651258880000|2022-04-29 19:01:20|366.11|363.71|365.68|363.28|366.11|363.71|365.68|363.28|0
1651258890000|2022-04-29 19:01:30|365.9|363.5|365.47|363.07|366.11|363.71|365.47|363.07|0
1651258900000|2022-04-29 19:01:40|365.68|363.28|364.62|362.22|365.68|363.28|364.62|362.22|0
1651258910000|2022-04-29 19:01:50|364.19|361.79|363.98|361.58|364.41|362.01|363.77|361.37|0
1651258920000|2022-04-29 19:02:00|364.19|361.79|363.77|361.37|364.41|362.01|363.77|361.37|0
1651258930000|2022-04-29 19:02:10|363.13|360.73|362.07|359.67|363.13|360.73|361.86|359.46|0
1651258940000|2022-04-29 19:02:20|361.43|359.03|362.49|360.09|362.49|360.09|361.43|359.03|0
1651258950000|2022-04-29 19:02:30|363.34|360.94|362.28|359.88|363.34|360.94|362.28|359.88|0
1651258960000|2022-04-29 19:02:40|361.43|359.03|362.49|360.09|362.49|360.09|361.43|359.03|0
1651258970000|2022-04-29 19:02:50|361.97|359.57|362.49|360.09|362.49|360.09|361.97|359.57|0
1651258980000|2022-04-29 19:03:00|362.71|360.31|361.65|359.25|362.71|360.31|361.65|359.25|0
1651258990000|2022-04-29 19:03:10|361.43|359.03|361.43|359.03|361.43|359.03|361.01|358.61|0
1651259000000|2022-04-29 19:03:20|361.86|359.46|362.28|359.88|362.49|360.09|361.86|359.46|0
1651259010000|2022-04-29 19:03:30|362.07|359.67|361.86|359.46|362.71|360.31|361.86|359.46|0
1651259020000|2022-04-29 19:03:40|361.65|359.25|361.65|359.25|361.65|359.25|361.43|359.03|0
1651259030000|2022-04-29 19:03:50|362.28|359.88|362.28|359.88|362.49|360.09|362.07|359.67|0
1651259040000|2022-04-29 19:04:00|362.49|360.09|362.49|360.09|362.49|360.09|362.07|359.67|0
1651259050000|2022-04-29 19:04:10|362.92|360.52|363.34|360.94|363.34|360.94|362.92|360.52|0
1651259060000|2022-04-29 19:04:20|363.55|361.15|362.92|360.52|363.55|361.15|362.92|360.52|0
1651259070000|2022-04-29 19:04:30|363.13|360.73|363.13|360.73|363.55|361.15|363.13|360.73|0
1651259080000|2022-04-29 19:04:40|363.55|361.15|362.71|360.31|363.55|361.15|362.71|360.31|0
1651259090000|2022-04-29 19:04:50|362.92|360.52|363.24|360.84|363.34|360.94|362.92|360.52|0
1651259100000|2022-04-29 19:05:00|362.71|360.31|363.77|361.37|363.77|361.37|362.71|360.31|0
1651259110000|2022-04-29 19:05:10|363.98|361.58|365.04|362.64|365.04|362.64|363.98|361.58|0
1651259120000|2022-04-29 19:05:20|364.83|362.43|365.68|363.28|365.68|363.28|364.83|362.43|0
1651259130000|2022-04-29 19:05:30|366.11|363.71|365.89|363.49|366.11|363.71|365.89|363.49|0
1651259140000|2022-04-29 19:05:40|366.11|363.71|365.47|363.07|366.11|363.71|365.47|363.07|0
1651259150000|2022-04-29 19:05:50|365.25|362.85|366.11|363.71|366.11|363.71|365.25|362.85|0
1651259160000|2022-04-29 19:06:00|366.32|363.92|366.53|364.13|366.53|364.13|366.11|363.71|0
1651259170000|2022-04-29 19:06:10|366.32|363.92|366.32|363.92|366.53|364.13|366.32|363.92|0
1651259180000|2022-04-29 19:06:20|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1651259190000|2022-04-29 19:06:30|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1651259200000|2022-04-29 19:06:40|367.38|364.98|366.96|364.56|367.38|364.98|366.96|364.56|0
1651259210000|2022-04-29 19:06:50|367.17|364.77|367.38|364.98|367.38|364.98|367.17|364.77|0
1651259220000|2022-04-29 19:07:00|367.6|365.2|367.6|365.2|367.6|365.2|367.38|364.98|0
1651259230000|2022-04-29 19:07:10|367.38|364.98|367.6|365.2|367.6|365.2|367.17|364.77|0
1651259240000|2022-04-29 19:07:20|368.24|365.84|367.81|365.41|368.24|365.84|367.81|365.41|0
1651259250000|2022-04-29 19:07:30|367.6|365.2|367.6|365.2|367.81|365.41|367.6|365.2|0
1651259260000|2022-04-29 19:07:40|367.81|365.41|367.81|365.41|367.81|365.41|367.38|364.98|0
1651259270000|2022-04-29 19:07:50|368.88|366.48|368.66|366.26|368.88|366.48|368.66|366.26|0
1651259280000|2022-04-29 19:08:00|368.88|366.48|369.09|366.69|369.09|366.69|368.88|366.48|0
1651259290000|2022-04-29 19:08:10|369.52|367.12|369.95|367.55|370.16|367.76|369.52|367.12|0
1651259300000|2022-04-29 19:08:20|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1651259310000|2022-04-29 19:08:30|370.37|367.97|370.59|368.19|370.59|368.19|370.37|367.97|0
1651259320000|2022-04-29 19:08:40|370.37|367.97|369.95|367.55|370.37|367.97|369.73|367.33|0
1651259330000|2022-04-29 19:08:50|369.52|367.12|368.66|366.26|369.52|367.12|368.66|366.26|0
1651259340000|2022-04-29 19:09:00|369.09|366.69|369.09|366.69|369.09|366.69|368.66|366.26|0
1651259350000|2022-04-29 19:09:10|369.52|367.12|368.88|366.48|369.73|367.33|368.88|366.48|0
1651259360000|2022-04-29 19:09:20|369.09|366.69|369.73|367.33|369.95|367.55|369.09|366.69|0
1651259370000|2022-04-29 19:09:30|369.95|367.55|369.95|367.55|370.16|367.76|369.73|367.33|0
1651259390000|2022-04-29 19:09:50|370.59|368.19|370.59|368.19|370.8|368.4|370.59|368.19|0
1651259400000|2022-04-29 19:10:00|370.37|367.97|370.8|368.4|370.8|368.4|370.37|367.97|0
1651259410000|2022-04-29 19:10:10|370.59|368.19|370.91|368.51|371.01|368.61|370.59|368.19|0
1651259420000|2022-04-29 19:10:20|370.8|368.4|371.01|368.61|371.01|368.61|370.8|368.4|0
1651259430000|2022-04-29 19:10:30|371.44|369.04|371.44|369.04|371.66|369.26|371.44|369.04|0
1651259440000|2022-04-29 19:10:40|371.23|368.83|371.01|368.61|371.23|368.83|370.8|368.4|0
1651259450000|2022-04-29 19:10:50|371.23|368.83|370.8|368.4|371.23|368.83|370.8|368.4|0
1651259460000|2022-04-29 19:11:00|370.59|368.19|369.94|367.54|370.59|368.19|369.94|367.54|0
1651259470000|2022-04-29 19:11:10|368.88|366.48|370.37|367.97|370.37|367.97|368.88|366.48|0
1651259480000|2022-04-29 19:11:20|369.73|367.33|368.88|366.48|369.73|367.33|368.88|366.48|0
1651259490000|2022-04-29 19:11:30|368.45|366.05|369.63|367.23|369.63|367.23|368.45|366.05|0
1651259500000|2022-04-29 19:11:40|370.16|367.76|369.52|367.12|370.16|367.76|369.52|367.12|0
1651259510000|2022-04-29 19:11:50|369.73|367.33|369.73|367.33|369.94|367.54|369.73|367.33|0
1651259520000|2022-04-29 19:12:00|370.16|367.76|370.8|368.4|370.8|368.4|370.16|367.76|0
1651259530000|2022-04-29 19:12:10|371.01|368.61|371.01|368.61|371.23|368.83|371.01|368.61|0
1651259540000|2022-04-29 19:12:20|371.23|368.83|371.23|368.83|371.23|368.83|371.13|368.73|0
1651259550000|2022-04-29 19:12:30|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1651259560000|2022-04-29 19:12:40|371.23|368.83|371.44|369.04|371.44|369.04|371.01|368.61|0
1651259570000|2022-04-29 19:12:50|371.01|368.61|371.23|368.83|371.66|369.26|371.01|368.61|0
1651259580000|2022-04-29 19:13:00|371.66|369.26|371.44|369.04|371.66|369.26|371.44|369.04|0
1651259590000|2022-04-29 19:13:10|371.66|369.26|372.51|370.11|372.51|370.11|371.66|369.26|0
1651259600000|2022-04-29 19:13:20|372.73|370.33|372.51|370.11|372.94|370.54|372.51|370.11|0
1651259610000|2022-04-29 19:13:30|372.08|369.68|371.44|369.04|372.08|369.68|371.44|369.04|0
1651259620000|2022-04-29 19:13:40|371.66|369.26|372.41|370.01|372.41|370.01|371.66|369.26|0
1651259630000|2022-04-29 19:13:50|373.8|371.4|374.66|372.26|374.66|372.26|373.8|371.4|0
1651259640000|2022-04-29 19:14:00|375.09|372.69|375.73|373.33|375.73|373.33|375.09|372.69|0
1651259650000|2022-04-29 19:14:10|376.16|373.76|375.52|373.12|376.16|373.76|375.52|373.12|0
1651259660000|2022-04-29 19:14:20|374.87|372.47|374.87|372.47|375.09|372.69|374.87|372.47|0
1651259670000|2022-04-29 19:14:30|374.66|372.26|374.66|372.26|374.87|372.47|374.66|372.26|0
1651259680000|2022-04-29 19:14:40|374.44|372.04|375.09|372.69|375.09|372.69|374.44|372.04|0
1651259690000|2022-04-29 19:14:50|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1651259700000|2022-04-29 19:15:00|375.09|372.69|374.88|372.48|375.74|373.34|373.37|370.97|0
1651259710000|2022-04-29 19:15:10|372.19|369.79|371.55|369.15|372.41|370.01|371.55|369.15|0
1651259720000|2022-04-29 19:15:20|370.91|368.51|372.75|370.35|372.75|370.35|370.91|368.51|0
1651259730000|2022-04-29 19:15:30|372.97|370.57|372.45|370.05|372.97|370.57|372.45|370.05|0
1651259740000|2022-04-29 19:15:40|372.23|369.83|372.87|370.47|372.87|370.47|372.23|369.83|0
1651259750000|2022-04-29 19:15:50|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1651259760000|2022-04-29 19:16:00|372.87|370.47|372.45|370.05|372.87|370.47|372.45|370.05|0
1651259770000|2022-04-29 19:16:10|372.66|370.26|374.16|371.76|374.16|371.76|372.66|370.26|0
1651259780000|2022-04-29 19:16:20|374.37|371.97|374.59|372.19|374.59|372.19|374.16|371.76|0
1651259790000|2022-04-29 19:16:30|374.8|372.4|373.52|371.12|374.8|372.4|373.52|371.12|0
1651259800000|2022-04-29 19:16:40|373.95|371.55|374.7|372.3|374.7|372.3|373.95|371.55|0
1651259810000|2022-04-29 19:16:50|374.8|372.4|374.59|372.19|375.02|372.62|374.59|372.19|0
1651259820000|2022-04-29 19:17:00|374.8|372.4|374.59|372.19|375.23|372.83|374.59|372.19|0
1651259830000|2022-04-29 19:17:10|373.63|371.23|372.87|370.47|373.63|371.23|372.87|370.47|0
1651259840000|2022-04-29 19:17:20|372.45|370.05|373.3|370.9|373.3|370.9|372.45|370.05|0
1651259850000|2022-04-29 19:17:30|372.66|370.26|371.59|369.19|372.66|370.26|371.59|369.19|0
1651259860000|2022-04-29 19:17:40|371.16|368.76|370.1|367.7|371.16|368.76|370.1|367.7|0
1651259870000|2022-04-29 19:17:50|369.46|367.06|369.46|367.06|370.1|367.7|369.46|367.06|0
1651259880000|2022-04-29 19:18:00|369.88|367.48|368.82|366.42|369.88|367.48|368.6|366.2|0
1651259890000|2022-04-29 19:18:10|368.6|366.2|368.18|365.78|368.6|366.2|368.18|365.78|0
1651259900000|2022-04-29 19:18:20|368.39|365.99|368.6|366.2|368.6|366.2|367.96|365.56|0
1651259910000|2022-04-29 19:18:30|368.82|366.42|369.45|367.05|369.45|367.05|368.82|366.42|0
1651259920000|2022-04-29 19:18:40|369.24|366.84|370.52|368.12|370.74|368.34|369.24|366.84|0
1651259930000|2022-04-29 19:18:50|370.09|367.69|369.24|366.84|370.09|367.69|369.24|366.84|0
1651259940000|2022-04-29 19:19:00|369.45|367.05|368.18|365.78|369.45|367.05|368.18|365.78|0
1651259950000|2022-04-29 19:19:10|367.32|364.92|367.32|364.92|367.32|364.92|366.47|364.07|0
1651259960000|2022-04-29 19:19:20|367.96|365.56|367.32|364.92|367.96|365.56|367.32|364.92|0
1651259970000|2022-04-29 19:19:30|367.11|364.71|366.26|363.86|367.11|364.71|366.26|363.86|0
1651259980000|2022-04-29 19:19:40|366.47|364.07|366.58|364.18|366.9|364.5|366.47|364.07|0
1651259990000|2022-04-29 19:19:50|366.69|364.29|366.9|364.5|367.32|364.92|366.69|364.29|0
1651260000000|2022-04-29 19:20:00|366.47|364.07|366.69|364.29|366.69|364.29|366.26|363.86|0
1651260010000|2022-04-29 19:20:10|366.26|363.86|367.32|364.92|367.32|364.92|366.26|363.86|0
1651260020000|2022-04-29 19:20:20|367.11|364.71|368.39|365.99|368.39|365.99|367.11|364.71|0
1651260030000|2022-04-29 19:20:30|369.24|366.84|369.45|367.05|369.88|367.48|369.24|366.84|0
1651260040000|2022-04-29 19:20:40|368.81|366.41|368.75|366.35|369.18|366.78|368.75|366.35|0
1651260050000|2022-04-29 19:20:50|368.53|366.13|368.32|365.92|368.96|366.56|368.11|365.71|0
1651260060000|2022-04-29 19:21:00|368.53|366.13|368.96|366.56|368.96|366.56|368.53|366.13|0
1651260070000|2022-04-29 19:21:10|369.39|366.99|370.67|368.27|370.67|368.27|369.39|366.99|0
1651260080000|2022-04-29 19:21:20|371.53|369.13|372.17|369.77|372.17|369.77|371.53|369.13|0
1651260090000|2022-04-29 19:21:30|371.96|369.56|371.31|368.91|371.96|369.56|371.31|368.91|0
1651260100000|2022-04-29 19:21:40|371.1|368.7|371.1|368.7|371.95|369.55|371.1|368.7|0
1651260110000|2022-04-29 19:21:50|371.53|369.13|371.95|369.55|371.95|369.55|371.31|368.91|0
1651260120000|2022-04-29 19:22:00|372.17|369.77|372.28|369.88|372.28|369.88|371.95|369.55|0
1651260130000|2022-04-29 19:22:10|372.38|369.98|371.95|369.55|372.38|369.98|371.95|369.55|0
1651260140000|2022-04-29 19:22:20|371.74|369.34|372.43|370.03|372.43|370.03|371.1|368.7|0
1651260150000|2022-04-29 19:22:30|372.86|370.46|372.86|370.46|372.86|370.46|372.64|370.24|0
1651260160000|2022-04-29 19:22:40|372.64|370.24|372.43|370.03|372.64|370.24|372.33|369.93|0
1651260170000|2022-04-29 19:22:50|372|369.6|372.43|370.03|372.43|370.03|372|369.6|0
1651260180000|2022-04-29 19:23:00|372.86|370.46|373.07|370.67|373.07|370.67|372.86|370.46|0
1651260190000|2022-04-29 19:23:10|372.86|370.46|372.64|370.24|372.86|370.46|372.64|370.24|0
1651260200000|2022-04-29 19:23:20|372.43|370.03|370.94|368.54|372.43|370.03|370.72|368.32|0
1651260210000|2022-04-29 19:23:30|371.15|368.75|370.51|368.11|371.15|368.75|370.51|368.11|0
1651260220000|2022-04-29 19:23:40|370.62|368.22|371.58|369.18|371.58|369.18|370.3|367.9|0
1651260230000|2022-04-29 19:23:50|371.15|368.75|370.51|368.11|371.15|368.75|370.3|367.9|0
1651260240000|2022-04-29 19:24:00|370.3|367.9|368.38|365.98|370.3|367.9|368.38|365.98|0
1651260250000|2022-04-29 19:24:10|367.96|365.56|367.75|365.35|367.96|365.56|367.75|365.35|0
1651260260000|2022-04-29 19:24:20|367.96|365.56|367.75|365.35|367.96|365.56|367.11|364.71|0
1651260270000|2022-04-29 19:24:30|367.96|365.56|367.96|365.56|367.96|365.56|366.9|364.5|0
1651260280000|2022-04-29 19:24:40|368.17|365.77|367.96|365.56|368.17|365.77|367.96|365.56|0
1651260290000|2022-04-29 19:24:50|368.6|366.2|368.92|366.52|369.23|366.83|368.6|366.2|0
1651260300000|2022-04-29 19:25:00|368.81|366.41|369.02|366.62|369.23|366.83|368.81|366.41|0
1651260310000|2022-04-29 19:25:10|368.81|366.41|369.23|366.83|369.23|366.83|368.6|366.2|0
1651260320000|2022-04-29 19:25:20|367.96|365.56|367.96|365.56|368.38|365.98|367.96|365.56|0
1651260330000|2022-04-29 19:25:30|367.11|364.71|366.68|364.28|367.11|364.71|366.05|363.65|0
1651260340000|2022-04-29 19:25:40|366.9|364.5|367.32|364.92|367.32|364.92|366.9|364.5|0
1651260350000|2022-04-29 19:25:50|367.96|365.56|368.59|366.19|368.59|366.19|367.96|365.56|0
1651260360000|2022-04-29 19:26:00|368.38|365.98|366.9|364.5|368.38|365.98|366.9|364.5|0
1651260370000|2022-04-29 19:26:10|366.68|364.28|366.89|364.49|367.53|365.13|366.68|364.28|0
1651260380000|2022-04-29 19:26:20|366.47|364.07|368.38|365.98|368.38|365.98|366.47|364.07|0
1651260390000|2022-04-29 19:26:30|368.59|366.19|369.02|366.62|369.23|366.83|368.59|366.19|0
1651260400000|2022-04-29 19:26:40|369.23|366.83|371.15|368.75|371.15|368.75|369.23|366.83|0
1651260410000|2022-04-29 19:26:50|370.94|368.54|370.08|367.68|370.94|368.54|370.08|367.68|0
1651260420000|2022-04-29 19:27:00|369.87|367.47|371.05|368.65|371.36|368.96|369.87|367.47|0
1651260430000|2022-04-29 19:27:10|371.36|368.96|372|369.6|372|369.6|371.36|368.96|0
1651260440000|2022-04-29 19:27:20|371.79|369.39|371.58|369.18|371.79|369.39|371.58|369.18|0
1651260450000|2022-04-29 19:27:30|371.15|368.75|372.43|370.03|372.43|370.03|371.15|368.75|0
1651260460000|2022-04-29 19:27:40|372.64|370.24|372.43|370.03|372.64|370.24|372.43|370.03|0
1651260470000|2022-04-29 19:27:50|371.79|369.39|373.07|370.67|373.07|370.67|371.79|369.39|0
1651260480000|2022-04-29 19:28:00|372.86|370.46|372.38|369.98|373.07|370.67|372.38|369.98|0
1651260490000|2022-04-29 19:28:10|372.17|369.77|372.38|369.98|372.38|369.98|372.17|369.77|0
1651260500000|2022-04-29 19:28:20|372.59|370.19|372.17|369.77|372.71|370.31|372.17|369.77|0
1651260510000|2022-04-29 19:28:30|373.07|370.67|373.5|371.1|373.5|371.1|373.07|370.67|0
1651260520000|2022-04-29 19:28:40|373.28|370.88|373.39|370.99|373.5|371.1|373.28|370.88|0
1651260530000|2022-04-29 19:28:50|373.28|370.88|373.07|370.67|373.71|371.31|373.07|370.67|0
1651260540000|2022-04-29 19:29:00|372.86|370.46|373.39|370.99|373.39|370.99|372.86|370.46|0
1651260550000|2022-04-29 19:29:10|373.5|371.1|373.28|370.88|373.5|371.1|373.28|370.88|0
1651260560000|2022-04-29 19:29:20|373.07|370.67|374.57|372.17|374.57|372.17|373.07|370.67|0
1651260570000|2022-04-29 19:29:30|374.99|372.59|374.78|372.38|375.21|372.81|374.78|372.38|0
1651260580000|2022-04-29 19:29:40|374.99|372.59|375.42|373.02|375.42|373.02|374.99|372.59|0
1651260590000|2022-04-29 19:29:50|375.64|373.24|375.85|373.45|375.85|373.45|375.42|373.02|0
1651260600000|2022-04-29 19:30:00|375.64|373.24|375.64|373.24|376.49|374.09|375.64|373.24|0
1651260610000|2022-04-29 19:30:10|376.39|373.99|376.06|373.66|376.39|373.99|374.99|372.59|0
1651260620000|2022-04-29 19:30:20|376.28|373.88|377.03|374.63|377.03|374.63|376.28|373.88|0
1651260630000|2022-04-29 19:30:30|377.14|374.74|377.35|374.95|377.35|374.95|376.92|374.52|0
1651260640000|2022-04-29 19:30:40|377.56|375.16|377.35|374.95|377.56|375.16|377.35|374.95|0
1651260650000|2022-04-29 19:30:50|377.25|374.85|377.35|374.95|377.35|374.95|376.71|374.31|0
1651260660000|2022-04-29 19:31:00|377.14|374.74|376.49|374.09|377.14|374.74|376.49|374.09|0
1651260670000|2022-04-29 19:31:10|376.71|374.31|376.28|373.88|376.71|374.31|376.28|373.88|0
1651260680000|2022-04-29 19:31:20|376.49|374.09|376.06|373.66|376.49|374.09|376.06|373.66|0
1651260690000|2022-04-29 19:31:30|375.85|373.45|376.39|373.99|376.39|373.99|375.85|373.45|0
1651260700000|2022-04-29 19:31:40|376.28|373.88|376.49|374.09|376.49|374.09|376.06|373.66|0
1651260710000|2022-04-29 19:31:50|376.71|374.31|376.06|373.66|376.71|374.31|376.06|373.66|0
1651260720000|2022-04-29 19:32:00|376.6|374.2|375.85|373.45|376.71|374.31|375.85|373.45|0
1651260730000|2022-04-29 19:32:10|374.78|372.38|371.57|369.17|374.78|372.38|371.57|369.17|0
1651260740000|2022-04-29 19:32:20|370.93|368.53|372.21|369.81|372.21|369.81|370.93|368.53|0
1651260750000|2022-04-29 19:32:30|373.18|370.78|372|369.6|373.18|370.78|372|369.6|0
1651260760000|2022-04-29 19:32:40|371.15|368.75|369.87|367.47|371.15|368.75|369.87|367.47|0
1651260770000|2022-04-29 19:32:50|369.23|366.83|369.87|367.47|370.08|367.68|369.23|366.83|0
1651260780000|2022-04-29 19:33:00|369.23|366.83|370.4|368|370.4|368|369.23|366.83|0
1651260790000|2022-04-29 19:33:10|369.65|367.25|370.29|367.89|370.29|367.89|369.44|367.04|0
1651260800000|2022-04-29 19:33:20|369.65|367.25|369.87|367.47|370.29|367.89|369.65|367.25|0
1651260810000|2022-04-29 19:33:30|370.08|367.68|371.57|369.17|371.57|369.17|370.08|367.68|0
1651260820000|2022-04-29 19:33:40|372.21|369.81|370.93|368.53|372.21|369.81|370.72|368.32|0
1651260830000|2022-04-29 19:33:50|370.29|367.89|370.08|367.68|370.29|367.89|369.44|367.04|0
1651260840000|2022-04-29 19:34:00|368.59|366.19|369.02|366.62|369.02|366.62|368.38|365.98|0
1651260850000|2022-04-29 19:34:10|369.23|366.83|371.57|369.17|371.57|369.17|369.23|366.83|0
1651260860000|2022-04-29 19:34:20|371.36|368.96|370.72|368.32|371.36|368.96|370.72|368.32|0
1651260870000|2022-04-29 19:34:30|370.08|367.68|370.51|368.11|371.79|369.39|370.08|367.68|0
1651260880000|2022-04-29 19:34:40|369.65|367.25|370.93|368.53|370.93|368.53|369.65|367.25|0
1651260890000|2022-04-29 19:34:50|371.15|368.75|371.15|368.75|371.26|368.86|371.15|368.75|0
1651260900000|2022-04-29 19:35:00|372.43|370.03|372.85|370.45|372.85|370.45|372.43|370.03|0
1651260910000|2022-04-29 19:35:10|372.43|370.03|373.28|370.88|373.28|370.88|372.43|370.03|0
1651260920000|2022-04-29 19:35:20|373.07|370.67|373.28|370.88|373.28|370.88|372.64|370.24|0
1651260930000|2022-04-29 19:35:30|373.07|370.67|372.85|370.45|373.07|370.67|372.85|370.45|0
1651260940000|2022-04-29 19:35:40|373.07|370.67|373.07|370.67|373.28|370.88|373.07|370.67|0
1651260950000|2022-04-29 19:35:50|373.28|370.88|373.07|370.67|373.28|370.88|372.96|370.56|0
1651260960000|2022-04-29 19:36:00|373.28|370.88|374.35|371.95|374.56|372.16|372.85|370.45|0
1651260970000|2022-04-29 19:36:10|373.71|371.31|373.07|370.67|373.71|371.31|371.78|369.38|0
1651260980000|2022-04-29 19:36:20|373.28|370.88|373.49|371.09|373.49|371.09|373.28|370.88|0
1651260990000|2022-04-29 19:36:30|373.71|371.31|373.49|371.09|373.71|371.31|372.64|370.24|0
1651261000000|2022-04-29 19:36:40|373.07|370.67|370.72|368.32|373.07|370.67|370.72|368.32|0
1651261010000|2022-04-29 19:36:50|370.08|367.68|372.85|370.45|372.85|370.45|370.08|367.68|0
1651261020000|2022-04-29 19:37:00|373.71|371.31|374.56|372.16|374.78|372.38|373.71|371.31|0
1651261030000|2022-04-29 19:37:10|372.85|370.45|372.42|370.02|373.92|371.52|372.42|370.02|0
1651261040000|2022-04-29 19:37:20|371.57|369.17|370.93|368.53|371.57|369.17|370.93|368.53|0
1651261050000|2022-04-29 19:37:30|370.72|368.32|370.93|368.53|370.93|368.53|370.72|368.32|0
1651261060000|2022-04-29 19:37:40|371.14|368.74|371.36|368.96|372|369.6|371.14|368.74|0
1651261070000|2022-04-29 19:37:50|371.78|369.38|372.21|369.81|372.21|369.81|371.78|369.38|0
1651261080000|2022-04-29 19:38:00|372.64|370.24|372.64|370.24|372.96|370.56|372.64|370.24|0
1651261090000|2022-04-29 19:38:10|373.06|370.66|372.85|370.45|374.13|371.73|372.85|370.45|0
1651261100000|2022-04-29 19:38:20|373.06|370.66|372.85|370.45|373.06|370.66|372.85|370.45|0
1651261110000|2022-04-29 19:38:30|373.49|371.09|371.25|368.85|373.49|371.09|371.14|368.74|0
1651261120000|2022-04-29 19:38:40|371.36|368.96|370.5|368.1|371.36|368.96|370.5|368.1|0
1651261130000|2022-04-29 19:38:50|371.14|368.74|370.72|368.32|371.14|368.74|369.86|367.46|0
1651261140000|2022-04-29 19:39:00|371.57|369.17|369.65|367.25|371.57|369.17|369.65|367.25|0
1651261150000|2022-04-29 19:39:10|370.29|367.89|370.72|368.32|370.72|368.32|370.29|367.89|0
1651261160000|2022-04-29 19:39:20|370.93|368.53|369.23|366.83|371.14|368.74|369.23|366.83|0
1651261170000|2022-04-29 19:39:30|369.44|367.04|367.1|364.7|369.44|367.04|367.1|364.7|0
1651261180000|2022-04-29 19:39:40|367.74|365.34|368.38|365.98|368.38|365.98|367.53|365.13|0
1651261190000|2022-04-29 19:39:50|369.23|366.83|370.93|368.53|370.93|368.53|369.23|366.83|0
1651261200000|2022-04-29 19:40:00|370.72|368.32|370.08|367.68|370.72|368.32|370.08|367.68|0
1651261210000|2022-04-29 19:40:10|370.5|368.1|370.29|367.89|370.5|368.1|369.65|367.25|0
1651261220000|2022-04-29 19:40:20|369.76|367.36|368.7|366.3|369.76|367.36|368.7|366.3|0
1651261230000|2022-04-29 19:40:30|368.59|366.19|367.31|364.91|368.59|366.19|367.31|364.91|0
1651261240000|2022-04-29 19:40:40|367.1|364.7|367.52|365.12|367.74|365.34|366.89|364.49|0
1651261250000|2022-04-29 19:40:50|366.89|364.49|367.1|364.7|367.1|364.7|366.57|364.17|0
1651261260000|2022-04-29 19:41:00|367.31|364.91|368.59|366.19|369.23|366.83|367.31|364.91|0
1651261270000|2022-04-29 19:41:10|369.01|366.61|369.23|366.83|369.23|366.83|368.8|366.4|0
1651261280000|2022-04-29 19:41:20|368.59|366.19|368.8|366.4|368.8|366.4|367.95|365.55|0
1651261290000|2022-04-29 19:41:30|368.59|366.19|368.37|365.97|368.59|366.19|367.52|365.12|0
1651261300000|2022-04-29 19:41:40|369.01|366.61|369.65|367.25|369.65|367.25|368.37|365.97|0
1651261310000|2022-04-29 19:41:50|369.44|367.04|369.65|367.25|369.65|367.25|368.8|366.4|0
1651261320000|2022-04-29 19:42:00|370.72|368.32|369.44|367.04|370.72|368.32|369.44|367.04|0
1651261330000|2022-04-29 19:42:10|370.29|367.89|369.65|367.25|370.72|368.32|369.44|367.04|0
1651261340000|2022-04-29 19:42:20|369.86|367.46|370.5|368.1|370.5|368.1|369.86|367.46|0
1651261350000|2022-04-29 19:42:30|370.29|367.89|371.99|369.59|371.99|369.59|370.29|367.89|0
1651261360000|2022-04-29 19:42:40|372.21|369.81|371.35|368.95|372.21|369.81|371.35|368.95|0
1651261370000|2022-04-29 19:42:50|371.14|368.74|371.99|369.59|371.99|369.59|371.14|368.74|0
1651261380000|2022-04-29 19:43:00|372.42|370.02|371.57|369.17|372.63|370.23|371.57|369.17|0
1651261390000|2022-04-29 19:43:10|371.35|368.95|370.93|368.53|371.57|369.17|370.93|368.53|0
1651261400000|2022-04-29 19:43:20|369.65|367.25|371.35|368.95|371.35|368.95|369.65|367.25|0
1651261410000|2022-04-29 19:43:30|371.14|368.74|370.61|368.21|371.14|368.74|369.76|367.36|0
1651261420000|2022-04-29 19:43:40|370.71|368.31|370.93|368.53|370.93|368.53|370.08|367.68|0
1651261430000|2022-04-29 19:43:50|370.29|367.89|370.5|368.1|370.5|368.1|370.29|367.89|0
1651261440000|2022-04-29 19:44:00|371.57|369.17|373.06|370.66|373.06|370.66|371.57|369.17|0
1651261450000|2022-04-29 19:44:10|372.32|369.92|373.49|371.09|373.7|371.3|372.32|369.92|0
1651261460000|2022-04-29 19:44:20|373.27|370.87|374.56|372.16|374.56|372.16|373.27|370.87|0
1651261470000|2022-04-29 19:44:30|374.99|372.59|376.06|373.66|376.06|373.66|374.88|372.48|0
1651261480000|2022-04-29 19:44:40|375.84|373.44|375.41|373.01|375.84|373.44|375.41|373.01|0
1651261490000|2022-04-29 19:44:50|374.99|372.59|374.24|371.84|374.99|372.59|374.24|371.84|0
1651261500000|2022-04-29 19:45:00|375.41|373.01|375.84|373.44|375.84|373.44|374.77|372.37|0
1651261510000|2022-04-29 19:45:10|375.41|373.01|375.41|373.01|375.41|373.01|374.34|371.94|0
1651261520000|2022-04-29 19:45:20|374.56|372.16|375.84|373.44|376.06|373.66|374.56|372.16|0
1651261530000|2022-04-29 19:45:30|375.2|372.8|376.06|373.66|376.06|373.66|375.2|372.8|0
1651261540000|2022-04-29 19:45:40|376.7|374.3|377.13|374.73|377.34|374.94|376.7|374.3|0
1651261550000|2022-04-29 19:45:50|377.34|374.94|377.56|375.16|377.56|375.16|377.34|374.94|0
1651261560000|2022-04-29 19:46:00|377.34|374.94|375.2|372.8|377.34|374.94|374.77|372.37|0
1651261570000|2022-04-29 19:46:10|376.91|374.51|377.99|375.59|377.99|375.59|376.48|374.08|0
1651261580000|2022-04-29 19:46:20|378.2|375.8|377.99|375.59|378.2|375.8|377.34|374.94|0
1651261590000|2022-04-29 19:46:30|378.42|376.02|378.42|376.02|378.84|376.44|378.42|376.02|0
1651261600000|2022-04-29 19:46:40|378.63|376.23|379.06|376.66|379.06|376.66|378.63|376.23|0
1651261610000|2022-04-29 19:46:50|380.3|377.9|380.72|378.32|380.72|378.32|380.3|377.9|0
1651261620000|2022-04-29 19:47:00|380.94|378.54|382.01|379.61|382.01|379.61|380.94|378.54|0
1651261630000|2022-04-29 19:47:10|381.37|378.97|382.22|379.82|382.22|379.82|381.37|378.97|0
1651261640000|2022-04-29 19:47:20|382.65|380.25|383.3|380.9|383.3|380.9|382.22|379.82|0
1651261650000|2022-04-29 19:47:30|382.87|380.47|383.3|380.9|383.73|381.33|382.87|380.47|0
1651261660000|2022-04-29 19:47:40|382.84|380.44|384.13|381.73|384.13|381.73|382.84|380.44|0
1651261670000|2022-04-29 19:47:50|383.48|381.08|383.91|381.51|383.91|381.51|383.48|381.08|0
1651261680000|2022-04-29 19:48:00|383.7|381.3|381.98|379.58|383.7|381.3|381.98|379.58|0
1651261690000|2022-04-29 19:48:10|382.19|379.79|382.19|379.79|382.19|379.79|381.76|379.36|0
1651261700000|2022-04-29 19:48:20|383.05|380.65|382.84|380.44|383.27|380.87|382.84|380.44|0
1651261710000|2022-04-29 19:48:30|382.41|380.01|381.76|379.36|382.41|380.01|381.76|379.36|0
1651261720000|2022-04-29 19:48:40|381.55|379.15|381.55|379.15|381.55|379.15|381.12|378.72|0
1651261730000|2022-04-29 19:48:50|381.98|379.58|381.33|378.93|381.98|379.58|381.33|378.93|0
1651261740000|2022-04-29 19:49:00|383.05|380.65|383.91|381.51|383.91|381.51|383.05|380.65|0
1651261750000|2022-04-29 19:49:10|384.13|381.73|384.56|382.16|384.56|382.16|383.7|381.3|0
1651261760000|2022-04-29 19:49:20|384.13|381.73|385.64|383.24|385.64|383.24|384.13|381.73|0
1651261770000|2022-04-29 19:49:30|385.21|382.81|385.64|383.24|385.64|383.24|384.99|382.59|0
1651261780000|2022-04-29 19:49:40|386.29|383.89|386.62|384.22|386.62|384.22|386.07|383.67|0
1651261790000|2022-04-29 19:49:50|386.72|384.32|386.72|384.32|386.72|384.32|386.5|384.1|0
1651261800000|2022-04-29 19:50:00|386.5|384.1|389.75|387.35|389.75|387.35|386.5|384.1|0
1651261810000|2022-04-29 19:50:10|389.32|386.92|392.14|389.74|392.14|389.74|389.32|386.92|0
1651261820000|2022-04-29 19:50:20|392.79|390.39|393.22|390.82|393.22|390.82|392.57|390.17|0
1651261830000|2022-04-29 19:50:30|393.66|391.26|393.87|391.47|393.87|391.47|393.66|391.26|0
1651261840000|2022-04-29 19:50:40|394.53|392.13|393.66|391.26|394.53|392.13|393.66|391.26|0
1651261850000|2022-04-29 19:50:50|394.31|391.91|394.96|392.56|396.27|393.87|394.31|391.91|0
1651261860000|2022-04-29 19:51:00|395.62|393.22|394.09|391.69|395.62|393.22|393.77|391.37|0
1651261870000|2022-04-29 19:51:10|393.87|391.47|394.09|391.69|394.09|391.69|392.79|390.39|0
1651261880000|2022-04-29 19:51:20|393.22|390.82|392.14|389.74|393.22|390.82|391.27|388.87|0
1651261890000|2022-04-29 19:51:30|391.27|388.87|391.48|389.08|391.48|389.08|391.05|388.65|0
1651261900000|2022-04-29 19:51:40|391.81|389.41|390.62|388.22|391.81|389.41|389.75|387.35|0
1651261910000|2022-04-29 19:51:50|390.83|388.43|390.62|388.22|391.48|389.08|390.62|388.22|0
1651261920000|2022-04-29 19:52:00|389.75|387.35|391.05|388.65|391.05|388.65|389.75|387.35|0
1651261930000|2022-04-29 19:52:10|390.83|388.43|390.18|387.78|390.83|388.43|390.18|387.78|0
1651261940000|2022-04-29 19:52:20|390.62|388.22|391.05|388.65|391.05|388.65|390.62|388.22|0
1651261950000|2022-04-29 19:52:30|390.4|388|390.4|388|391.7|389.3|390.4|388|0
1651261960000|2022-04-29 19:52:40|389.75|387.35|391.27|388.87|391.27|388.87|389.75|387.35|0
1651261970000|2022-04-29 19:52:50|391.7|389.3|391.27|388.87|391.7|389.3|391.27|388.87|0
1651261980000|2022-04-29 19:53:00|392.57|390.17|393.22|390.82|393.22|390.82|392.57|390.17|0
1651261990000|2022-04-29 19:53:10|393.66|391.26|394.09|391.69|394.09|391.69|393.22|390.82|0
1651262000000|2022-04-29 19:53:20|393.87|391.47|393.22|390.82|393.87|391.47|393.22|390.82|0
1651262010000|2022-04-29 19:53:30|393.87|391.47|393|390.6|393.87|391.47|393|390.6|0
1651262020000|2022-04-29 19:53:40|392.57|390.17|391.92|389.52|392.57|390.17|390.61|388.21|0
1651262030000|2022-04-29 19:53:50|392.35|389.95|392.79|390.39|392.79|390.39|391.7|389.3|0
1651262040000|2022-04-29 19:54:00|393.66|391.26|394.53|392.13|394.53|392.13|393.66|391.26|0
1651262050000|2022-04-29 19:54:10|394.96|392.56|396.05|393.65|396.05|393.65|394.96|392.56|0
1651262060000|2022-04-29 19:54:20|395.83|393.43|396.27|393.87|396.27|393.87|395.4|393|0
1651262070000|2022-04-29 19:54:30|396.05|393.65|396.7|394.3|396.7|394.3|396.05|393.65|0
1651262080000|2022-04-29 19:54:40|397.14|394.74|394.96|392.56|397.14|394.74|394.96|392.56|0
1651262090000|2022-04-29 19:54:50|396.7|394.3|395.18|392.78|396.92|394.52|395.18|392.78|0
1651262100000|2022-04-29 19:55:00|395.83|393.43|395.18|392.78|397.36|394.96|395.18|392.78|0
1651262110000|2022-04-29 19:55:10|397.14|394.74|396.16|393.76|397.14|394.74|395.61|393.21|0
1651262120000|2022-04-29 19:55:20|396.7|394.3|393.22|390.82|396.7|394.3|393.22|390.82|0
1651262130000|2022-04-29 19:55:30|394.09|391.69|394.74|392.34|394.74|392.34|394.09|391.69|0
1651262140000|2022-04-29 19:55:40|395.18|392.78|395.18|392.78|395.73|393.33|395.18|392.78|0
1651262150000|2022-04-29 19:55:50|395.4|393|395.61|393.21|395.61|393.21|395.29|392.89|0
1651262160000|2022-04-29 19:56:00|394.86|392.46|395.4|393|396.27|393.87|394.86|392.46|0
1651262170000|2022-04-29 19:56:10|394.96|392.56|395.61|393.21|395.73|393.33|394.96|392.56|0
1651262180000|2022-04-29 19:56:20|396.92|394.52|397.36|394.96|397.36|394.96|396.7|394.3|0
1651262190000|2022-04-29 19:56:30|397.14|394.74|397.36|394.96|397.36|394.96|397.14|394.74|0
1651262200000|2022-04-29 19:56:40|396.7|394.3|396.49|394.09|396.7|394.3|396.49|394.09|0
1651262210000|2022-04-29 19:56:50|396.7|394.3|397.14|394.74|397.14|394.74|396.7|394.3|0
1651262220000|2022-04-29 19:57:00|396.82|394.42|399.11|396.71|399.11|396.71|396.82|394.42|0
1651262230000|2022-04-29 19:57:10|399.44|397.04|397.58|395.18|399.44|397.04|397.58|395.18|0
1651262240000|2022-04-29 19:57:20|397.79|395.39|398.45|396.05|398.45|396.05|397.79|395.39|0
1651262250000|2022-04-29 19:57:30|399.54|397.14|399.98|397.58|399.98|397.58|399.11|396.71|0
1651262260000|2022-04-29 19:57:40|399.32|396.92|399.54|397.14|399.54|397.14|399.11|396.71|0
1651262270000|2022-04-29 19:57:50|399.98|397.58|399.54|397.14|400.2|397.8|399.54|397.14|0
1651262280000|2022-04-29 19:58:00|400.2|397.8|398.89|396.49|400.2|397.8|398.89|396.49|0
1651262290000|2022-04-29 19:58:10|399.76|397.36|397.79|395.39|400.2|397.8|397.79|395.39|0
1651262300000|2022-04-29 19:58:20|398.34|395.94|396.92|394.52|398.34|395.94|396.92|394.52|0
1651262310000|2022-04-29 19:58:30|397.58|395.18|399.11|396.71|399.98|397.58|397.58|395.18|0
1651262320000|2022-04-29 19:58:40|398.45|396.05|394.93|392.53|398.45|396.05|393.94|391.54|0
1651262330000|2022-04-29 19:58:50|396.24|393.84|396.89|394.49|396.89|394.49|396.24|393.84|0
1651262340000|2022-04-29 19:59:00|397.98|395.58|400.17|397.77|400.17|397.77|397.98|395.58|0
1651262350000|2022-04-29 19:59:10|399.07|396.67|396.67|394.27|399.07|396.67|396.67|394.27|0
1651262360000|2022-04-29 19:59:20|396.02|393.62|396.24|393.84|396.24|393.84|396.02|393.62|0
1651262370000|2022-04-29 19:59:30|395.37|392.97|398.2|395.8|398.2|395.8|395.37|392.97|0
1651262380000|2022-04-29 19:59:40|395.8|393.4|397.76|395.36|398.2|395.8|395.8|393.4|0
1651262390000|2022-04-29 19:59:50|394.5|392.1|390.37|387.97|394.5|392.1|390.37|387.97|0
1651262400000|2022-04-29 20:00:00|391.67|389.27|389.72|387.32|391.67|389.27|388.86|386.46|0
1651262410000|2022-04-29 20:00:10|391.67|389.27|391.24|388.84|392.54|390.14|391.24|388.84|0
1651262420000|2022-04-29 20:00:20|389.51|387.11|386.91|384.51|389.51|387.11|386.91|384.51|0
1651262430000|2022-04-29 20:00:30|387.56|385.16|388.42|386.02|388.42|386.02|387.34|384.94|0
1651262440000|2022-04-29 20:00:40|387.78|385.38|389.72|387.32|389.72|387.32|387.56|385.16|0
1651262450000|2022-04-29 20:00:50|388.64|386.24|389.51|387.11|389.51|387.11|387.78|385.38|0
1651262460000|2022-04-29 20:01:00|389.29|386.89|389.29|386.89|389.29|386.89|388.21|385.81|0
1651262470000|2022-04-29 20:01:10|388.64|386.24|389.94|387.54|390.16|387.76|388.64|386.24|0
1651262480000|2022-04-29 20:01:20|389.51|387.11|389.72|387.32|389.94|387.54|389.51|387.11|0
1651262490000|2022-04-29 20:01:30|389.94|387.54|391.35|388.95|391.35|388.95|389.94|387.54|0
1651262500000|2022-04-29 20:01:40|390.16|387.76|390.59|388.19|390.59|388.19|390.16|387.76|0
1651262510000|2022-04-29 20:01:50|391.02|388.62|391.89|389.49|391.89|389.49|391.02|388.62|0
1651262520000|2022-04-29 20:02:00|391.24|388.84|391.46|389.06|391.46|389.06|391.02|388.62|0
1651262530000|2022-04-29 20:02:10|391.24|388.84|391.02|388.62|391.24|388.84|391.02|388.62|0
1651262540000|2022-04-29 20:02:20|390.37|387.97|389.51|387.11|390.8|388.4|389.51|387.11|0
1651262550000|2022-04-29 20:02:30|389.07|386.67|389.29|386.89|389.94|387.54|388.86|386.46|0
1651262560000|2022-04-29 20:02:40|389.72|387.32|389.51|387.11|389.72|387.32|389.51|387.11|0
1651262570000|2022-04-29 20:02:50|389.29|386.89|389.51|387.11|389.51|387.11|389.29|386.89|0
1651262580000|2022-04-29 20:03:00|389.29|386.89|391.46|389.06|391.46|389.06|389.29|386.89|0
1651262590000|2022-04-29 20:03:10|391.24|388.84|390.8|388.4|391.45|389.05|390.59|388.19|0
1651262600000|2022-04-29 20:03:20|392.11|389.71|391.45|389.05|392.11|389.71|391.45|389.05|0
1651262610000|2022-04-29 20:03:30|393.19|390.79|392.76|390.36|393.41|391.01|392.76|390.36|0
1651262620000|2022-04-29 20:03:40|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1651262630000|2022-04-29 20:03:50|393.19|390.79|392.97|390.57|393.41|391.01|392.97|390.57|0
1651262640000|2022-04-29 20:04:00|393.19|390.79|392|389.6|393.63|391.23|392|389.6|0
1651262650000|2022-04-29 20:04:10|392.11|389.71|390.8|388.4|392.11|389.71|390.59|388.19|0
1651262660000|2022-04-29 20:04:20|391.24|388.84|391.02|388.62|391.24|388.84|390.8|388.4|0
1651262670000|2022-04-29 20:04:30|390.8|388.4|390.59|388.19|391.24|388.84|390.59|388.19|0
1651262680000|2022-04-29 20:04:40|391.02|388.62|390.8|388.4|391.24|388.84|390.59|388.19|0
1651262690000|2022-04-29 20:04:50|391.02|388.62|390.59|388.19|391.02|388.62|390.59|388.19|0
1651262700000|2022-04-29 20:05:00|389.94|387.54|388.42|386.02|389.94|387.54|388.42|386.02|0
1651262710000|2022-04-29 20:05:10|388.21|385.81|387.34|384.94|388.21|385.81|387.34|384.94|0
1651262720000|2022-04-29 20:05:20|386.91|384.51|387.34|384.94|387.77|385.37|386.91|384.51|0
1651262730000|2022-04-29 20:05:30|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1651262740000|2022-04-29 20:05:40|386.05|383.65|386.05|383.65|386.69|384.29|386.05|383.65|0
1651262750000|2022-04-29 20:05:50|385.83|383.43|386.26|383.86|386.26|383.86|385.83|383.43|0
1651262760000|2022-04-29 20:06:00|385.61|383.21|385.61|383.21|385.61|383.21|385.61|383.21|0
1651262770000|2022-04-29 20:06:10|385.83|383.43|385.18|382.78|385.83|383.43|385.18|382.78|0
1651262780000|2022-04-29 20:06:20|385.4|383|384.75|382.35|385.4|383|384.75|382.35|0
1651262790000|2022-04-29 20:06:30|384.54|382.14|384.11|381.71|384.54|382.14|384.11|381.71|0
1651262800000|2022-04-29 20:06:40|384.54|382.14|385.61|383.21|385.61|383.21|384.54|382.14|0
1651262810000|2022-04-29 20:06:50|385.18|382.78|384.54|382.14|385.18|382.78|384.54|382.14|0
1651262820000|2022-04-29 20:07:00|384.75|382.35|384.32|381.92|384.75|382.35|384.11|381.71|0
1651262830000|2022-04-29 20:07:10|384.54|382.14|385.4|383|385.4|383|384.1|381.7|0
1651262840000|2022-04-29 20:07:20|385.83|383.43|386.26|383.86|386.48|384.08|385.83|383.43|0
1651262850000|2022-04-29 20:07:30|385.61|383.21|385.08|382.68|385.61|383.21|385.08|382.68|0
1651262860000|2022-04-29 20:07:40|384.97|382.57|384.54|382.14|384.97|382.57|384.54|382.14|0
1651262870000|2022-04-29 20:07:50|384.75|382.35|386.04|383.64|386.04|383.64|384.75|382.35|0
1651262880000|2022-04-29 20:08:00|386.48|384.08|385.83|383.43|386.69|384.29|385.83|383.43|0
1651262890000|2022-04-29 20:08:10|385.61|383.21|384.54|382.14|385.61|383.21|384.54|382.14|0
1651262900000|2022-04-29 20:08:20|384.75|382.35|384.32|381.92|384.97|382.57|384.32|381.92|0
1651262910000|2022-04-29 20:08:30|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1651262920000|2022-04-29 20:08:40|384.75|382.35|385.61|383.21|385.61|383.21|384.75|382.35|0
1651262930000|2022-04-29 20:08:50|385.18|382.78|384.53|382.13|385.18|382.78|384.53|382.13|0
1651262940000|2022-04-29 20:09:00|384.32|381.92|384.75|382.35|384.75|382.35|383.89|381.49|0
1651262950000|2022-04-29 20:09:10|384.1|381.7|384.1|381.7|384.1|381.7|383.89|381.49|0
1651262960000|2022-04-29 20:09:20|383.46|381.06|384.22|381.82|384.22|381.82|383.24|380.84|0
1651262970000|2022-04-29 20:09:30|384.1|381.7|384.75|382.35|384.75|382.35|384.1|381.7|0
1651262980000|2022-04-29 20:09:40|385.18|382.78|384.97|382.57|385.18|382.78|384.97|382.57|0
1651262990000|2022-04-29 20:09:50|384.75|382.35|384.32|381.92|384.75|382.35|384.1|381.7|0
1651263000000|2022-04-29 20:10:00|384.1|381.7|384.32|381.92|384.75|382.35|384.1|381.7|0
1651263010000|2022-04-29 20:10:10|384.1|381.7|384.43|382.03|384.75|382.35|383.67|381.27|0
1651263020000|2022-04-29 20:10:20|384.22|381.82|382.92|380.52|384.22|381.82|382.92|380.52|0
1651263030000|2022-04-29 20:10:30|382.81|380.41|381.35|378.95|384.03|381.63|381.35|378.95|0
1651263040000|2022-04-29 20:10:40|382.68|380.28|382.46|380.06|382.68|380.28|382.46|380.06|0
1651263050000|2022-04-29 20:10:50|382.89|380.49|382.46|380.06|382.89|380.49|382.46|380.06|0
1651263060000|2022-04-29 20:11:00|381.8|379.4|380.5|378.1|381.8|379.4|380.5|378.1|0
1651263080000|2022-04-29 20:11:20|380.07|377.67|379.42|377.02|380.07|377.67|379.42|377.02|0
1651263090000|2022-04-29 20:11:30|379.64|377.24|379.97|377.57|379.97|377.57|379.64|377.24|0
1651263100000|2022-04-29 20:11:40|380.07|377.67|380.29|377.89|380.29|377.89|380.07|377.67|0
1651263110000|2022-04-29 20:11:50|380.5|378.1|380.72|378.32|380.93|378.53|380.5|378.1|0
1651263120000|2022-04-29 20:12:00|380.93|378.53|380.93|378.53|381.36|378.96|380.93|378.53|0
1651263130000|2022-04-29 20:12:10|381.15|378.75|381.36|378.96|381.48|379.08|381.15|378.75|0
1651263140000|2022-04-29 20:12:20|380.72|378.32|382.12|379.72|382.12|379.72|380.72|378.32|0
1651263150000|2022-04-29 20:12:30|382.66|380.26|382.01|379.61|383.09|380.69|382.01|379.61|0
1651263160000|2022-04-29 20:12:40|382.44|380.04|382.44|380.04|382.44|380.04|382.23|379.83|0
1651263170000|2022-04-29 20:12:50|382.66|380.26|382.87|380.47|382.87|380.47|382.66|380.26|0
1651263180000|2022-04-29 20:13:00|383.09|380.69|383.09|380.69|383.09|380.69|382.87|380.47|0
1651263190000|2022-04-29 20:13:10|382.87|380.47|382.87|380.47|382.87|380.47|382.87|380.47|0
1651263210000|2022-04-29 20:13:30|382.44|380.04|381.79|379.39|382.44|380.04|381.79|379.39|0
1651263220000|2022-04-29 20:13:40|381.58|379.18|381.79|379.39|381.79|379.39|381.58|379.18|0
1651263230000|2022-04-29 20:13:50|382.01|379.61|382.01|379.61|382.23|379.83|382.01|379.61|0
1651263240000|2022-04-29 20:14:00|381.79|379.39|381.69|379.29|381.79|379.39|381.69|379.29|0
1651263250000|2022-04-29 20:14:10|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1651263260000|2022-04-29 20:14:20|380.93|378.53|380.72|378.32|381.36|378.96|380.72|378.32|0
1651263270000|2022-04-29 20:14:30|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1651263280000|2022-04-29 20:14:40|380.5|378.1|380.5|378.1|380.93|378.53|380.5|378.1|0
1651263290000|2022-04-29 20:14:50|380.72|378.32|380.72|378.32|380.93|378.53|380.5|378.1|0
1651263310000|2022-04-29 20:15:10|382.54|379.74|382.43|379.63|382.64|379.84|382.43|379.63|0
1651263320000|2022-04-29 20:15:20|382.32|379.52|382.43|379.63|382.43|379.63|382.32|379.52|0
1651263330000|2022-04-29 20:15:30|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1651263340000|2022-04-29 20:15:40|382.86|380.06|382.86|380.06|383.07|380.27|382.86|380.06|0
1651263350000|2022-04-29 20:15:50|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1651263360000|2022-04-29 20:16:00|383.5|380.7|383.07|380.27|383.5|380.7|383.07|380.27|0
1651263370000|2022-04-29 20:16:10|383.5|380.7|383.94|381.14|383.94|381.14|383.5|380.7|0
1651263380000|2022-04-29 20:16:20|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1651475100000|2022-05-02 07:05:00|368.05|365.65|368.37|365.97|368.48|366.08|368.05|365.65|0
1651475110000|2022-05-02 07:05:10|368.26|365.86|368.59|366.19|368.59|366.19|368.26|365.86|0
1651475120000|2022-05-02 07:05:20|368.8|366.4|368.69|366.29|368.9|366.5|368.26|365.86|0
1651475130000|2022-05-02 07:05:30|367.83|365.43|367.83|365.43|367.83|365.43|367.73|365.33|0
1651475140000|2022-05-02 07:05:40|368.05|365.65|367.62|365.22|368.05|365.65|367.62|365.22|0
1651475150000|2022-05-02 07:05:50|366.98|364.58|366.33|363.93|366.98|364.58|366.33|363.93|0
1651475160000|2022-05-02 07:06:00|366.02|363.62|365.59|363.19|366.02|363.62|365.59|363.19|0
1651475170000|2022-05-02 07:06:10|365.05|362.65|365.48|363.08|365.48|363.08|365.05|362.65|0
1651475180000|2022-05-02 07:06:20|366.12|363.72|365.91|363.51|366.12|363.72|365.69|363.29|0
1651475190000|2022-05-02 07:06:30|365.8|363.4|365.9|363.5|366.02|363.62|365.8|363.4|0
1651475200000|2022-05-02 07:06:40|366.02|363.62|366.33|363.93|366.33|363.93|365.8|363.4|0
1651475210000|2022-05-02 07:06:50|366.23|363.83|366.55|364.15|366.76|364.36|366.12|363.72|0
1651475220000|2022-05-02 07:07:00|366.33|363.93|366.55|364.15|366.55|364.15|366.33|363.93|0
1651475230000|2022-05-02 07:07:10|365.9|363.5|366.76|364.36|366.76|364.36|365.9|363.5|0
1651475240000|2022-05-02 07:07:20|367.19|364.79|366.97|364.57|367.19|364.79|366.76|364.36|0
1651475250000|2022-05-02 07:07:30|367.83|365.43|367.73|365.33|367.83|365.43|367.62|365.22|0
1651475260000|2022-05-02 07:07:40|367.83|365.43|367.83|365.43|368.05|365.65|367.83|365.43|0
1651475270000|2022-05-02 07:07:50|367.73|365.33|367.83|365.43|368.05|365.65|367.73|365.33|0
1651475280000|2022-05-02 07:08:00|368.05|365.65|367.94|365.54|368.05|365.65|367.94|365.54|0
1651475290000|2022-05-02 07:08:10|368.05|365.65|368.59|366.19|368.59|366.19|368.05|365.65|0
1651475300000|2022-05-02 07:08:20|368.69|366.29|368.9|366.5|368.9|366.5|368.47|366.07|0
1651475310000|2022-05-02 07:08:30|369.12|366.72|369.55|367.15|369.55|367.15|369.12|366.72|0
1651475320000|2022-05-02 07:08:40|369.76|367.36|369.98|367.58|369.98|367.58|369.76|367.36|0
1651475330000|2022-05-02 07:08:50|369.76|367.36|369.01|366.61|369.76|367.36|369.01|366.61|0
1651475340000|2022-05-02 07:09:00|368.05|365.65|368.37|365.97|368.47|366.07|368.05|365.65|0
1651475350000|2022-05-02 07:09:10|368.47|366.07|368.04|365.64|368.47|366.07|368.04|365.64|0
1651475360000|2022-05-02 07:09:20|367.83|365.43|366.33|363.93|367.83|365.43|366.33|363.93|0
1651475370000|2022-05-02 07:09:30|366.44|364.04|366.55|364.15|366.76|364.36|366.44|364.04|0
1651475380000|2022-05-02 07:09:40|367.08|364.68|367.62|365.22|367.62|365.22|366.97|364.57|0
1651475390000|2022-05-02 07:09:50|368.04|365.64|367.83|365.43|368.04|365.64|367.83|365.43|0
1651475400000|2022-05-02 07:10:00|368.04|365.64|368.69|366.29|368.69|366.29|368.04|365.64|0
1651475410000|2022-05-02 07:10:10|369.33|366.93|369.12|366.72|369.33|366.93|369.12|366.72|0
1651475420000|2022-05-02 07:10:20|369.23|366.83|368.69|366.29|369.33|366.93|368.47|366.07|0
1651475430000|2022-05-02 07:10:30|368.47|366.07|369.33|366.93|369.33|366.93|368.37|365.97|0
1651475440000|2022-05-02 07:10:40|369.01|366.61|369.01|366.61|369.12|366.72|369.01|366.61|0
1651475450000|2022-05-02 07:10:50|368.9|366.5|369.01|366.61|369.01|366.61|368.69|366.29|0
1651475460000|2022-05-02 07:11:00|369.12|366.72|369.12|366.72|369.12|366.72|368.9|366.5|0
1651475470000|2022-05-02 07:11:10|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1651475480000|2022-05-02 07:11:20|368.9|366.5|369.23|366.83|369.23|366.83|368.69|366.29|0
1651475490000|2022-05-02 07:11:30|369.33|366.93|369.55|367.15|369.55|367.15|369.12|366.72|0
1651475500000|2022-05-02 07:11:40|369.97|367.57|369.76|367.36|369.97|367.57|369.55|367.15|0
1651475510000|2022-05-02 07:11:50|369.44|367.04|369.33|366.93|369.44|367.04|369.33|366.93|0
1651475520000|2022-05-02 07:12:00|369.87|367.47|369.87|367.47|369.87|367.47|369.76|367.36|0
1651475530000|2022-05-02 07:12:10|369.97|367.57|369.76|367.36|369.97|367.57|369.76|367.36|0
1651475540000|2022-05-02 07:12:20|369.87|367.47|370.52|368.12|370.52|368.12|369.87|367.47|0
1651475550000|2022-05-02 07:12:30|370.95|368.55|371.05|368.65|371.05|368.65|370.95|368.55|0
1651475560000|2022-05-02 07:12:40|371.26|368.86|371.05|368.65|371.26|368.86|371.05|368.65|0
1651475570000|2022-05-02 07:12:50|371.38|368.98|371.16|368.76|371.38|368.98|371.05|368.65|0
1651475580000|2022-05-02 07:13:00|371.05|368.65|370.95|368.55|371.05|368.65|370.4|368|0
1651475590000|2022-05-02 07:13:10|370.83|368.43|370.62|368.22|370.83|368.43|370.62|368.22|0
1651475600000|2022-05-02 07:13:20|370.19|367.79|368.69|366.29|370.19|367.79|368.69|366.29|0
1651475610000|2022-05-02 07:13:30|369.01|366.61|369.23|366.83|369.33|366.93|369.01|366.61|0
1651475620000|2022-05-02 07:13:40|369.01|366.61|368.47|366.07|369.01|366.61|368.47|366.07|0
1651475630000|2022-05-02 07:13:50|368.15|365.75|367.94|365.54|368.15|365.75|367.51|365.11|0
1651475640000|2022-05-02 07:14:00|367.83|365.43|367.83|365.43|367.94|365.54|367.73|365.33|0
1651475650000|2022-05-02 07:14:10|367.73|365.33|367.61|365.21|367.73|365.33|367.61|365.21|0
1651475660000|2022-05-02 07:14:20|367.08|364.68|366.44|364.04|367.08|364.68|366.44|364.04|0
1651475670000|2022-05-02 07:14:30|365.69|363.29|366.11|363.71|366.11|363.71|365.58|363.18|0
1651475680000|2022-05-02 07:14:40|365.69|363.29|366.11|363.71|366.11|363.71|365.69|363.29|0
1651475690000|2022-05-02 07:14:50|366.23|363.83|366.33|363.93|366.76|364.36|366.23|363.83|0
1651475700000|2022-05-02 07:15:00|366.01|363.61|367.18|364.78|367.18|364.78|366.01|363.61|0
1651475710000|2022-05-02 07:15:10|367.3|364.9|366.11|363.71|367.3|364.9|366.11|363.71|0
1651475720000|2022-05-02 07:15:20|365.69|363.29|365.26|362.86|365.69|363.29|365.26|362.86|0
1651475730000|2022-05-02 07:15:30|365.16|362.76|365.37|362.97|365.37|362.97|365.16|362.76|0
1651475740000|2022-05-02 07:15:40|365.47|363.07|365.16|362.76|365.47|363.07|365.16|362.76|0
1651475750000|2022-05-02 07:15:50|365.26|362.86|365.04|362.64|365.37|362.97|365.04|362.64|0
1651475760000|2022-05-02 07:16:00|365.26|362.86|365.47|363.07|365.47|363.07|365.26|362.86|0
1651475770000|2022-05-02 07:16:10|365.69|363.29|365.69|363.29|365.69|363.29|365.47|363.07|0
1651475790000|2022-05-02 07:16:30|365.9|363.5|367.08|364.68|367.18|364.78|365.9|363.5|0
1651475800000|2022-05-02 07:16:40|366.97|364.57|366.54|364.14|366.97|364.57|366.44|364.04|0
1651475820000|2022-05-02 07:17:00|366.65|364.25|366.76|364.36|366.76|364.36|366.65|364.25|0
1651475830000|2022-05-02 07:17:10|366.97|364.57|367.61|365.21|367.61|365.21|366.97|364.57|0
1651475840000|2022-05-02 07:17:20|367.51|365.11|367.61|365.21|367.61|365.21|367.51|365.11|0
1651475850000|2022-05-02 07:17:30|367.83|365.43|367.83|365.43|367.83|365.43|367.72|365.32|0
1651475860000|2022-05-02 07:17:40|367.72|365.32|367.61|365.21|367.83|365.43|367.61|365.21|0
1651475870000|2022-05-02 07:17:50|367.83|365.43|368.37|365.97|368.37|365.97|367.72|365.32|0
1651475880000|2022-05-02 07:18:00|368.8|366.4|368.9|366.5|368.9|366.5|368.8|366.4|0
1651475890000|2022-05-02 07:18:10|369.01|366.61|369.44|367.04|369.44|367.04|369.01|366.61|0
1651475900000|2022-05-02 07:18:20|368.9|366.5|369.11|366.71|369.11|366.71|368.9|366.5|0
1651475910000|2022-05-02 07:18:30|369.01|366.61|369.44|367.04|369.44|367.04|369.01|366.61|0
1651475920000|2022-05-02 07:18:40|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1651475930000|2022-05-02 07:18:50|370.4|368|371.16|368.76|371.16|368.76|370.4|368|0
1651475940000|2022-05-02 07:19:00|370.83|368.43|370.94|368.54|370.94|368.54|370.83|368.43|0
1651475950000|2022-05-02 07:19:10|370.83|368.43|370.4|368|370.83|368.43|370.4|368|0
1651475960000|2022-05-02 07:19:20|370.83|368.43|370.94|368.54|370.94|368.54|370.73|368.33|0
1651475970000|2022-05-02 07:19:30|370.83|368.43|371.59|369.19|371.59|369.19|370.83|368.43|0
1651475980000|2022-05-02 07:19:40|371.48|369.08|371.16|368.76|371.48|369.08|370.83|368.43|0
1651475990000|2022-05-02 07:19:50|371.26|368.86|371.05|368.65|371.26|368.86|370.94|368.54|0
1651476000000|2022-05-02 07:20:00|370.94|368.54|371.37|368.97|371.37|368.97|370.94|368.54|0
1651476010000|2022-05-02 07:20:10|371.48|369.08|372.02|369.62|372.12|369.72|371.48|369.08|0
1651476020000|2022-05-02 07:20:20|372.12|369.72|371.91|369.51|372.12|369.72|371.91|369.51|0
1651476030000|2022-05-02 07:20:30|371.69|369.29|371.8|369.4|371.8|369.4|371.59|369.19|0
1651476040000|2022-05-02 07:20:40|371.48|369.08|371.69|369.29|371.69|369.29|371.26|368.86|0
1651476050000|2022-05-02 07:20:50|371.8|369.4|371.59|369.19|371.8|369.4|371.59|369.19|0
1651476060000|2022-05-02 07:21:00|371.69|369.29|372.02|369.62|372.02|369.62|371.69|369.29|0
1651476070000|2022-05-02 07:21:10|371.8|369.4|372.34|369.94|372.34|369.94|371.8|369.4|0
1651476080000|2022-05-02 07:21:20|373.09|370.69|372.66|370.26|373.09|370.69|372.55|370.15|0
1651476090000|2022-05-02 07:21:30|372.88|370.48|372.88|370.48|372.88|370.48|372.88|370.48|0
1651476100000|2022-05-02 07:21:40|373.63|371.23|373.52|371.12|373.63|371.23|373.31|370.91|0
1651476110000|2022-05-02 07:21:50|374.49|372.09|373.84|371.44|374.49|372.09|373.31|370.91|0
1651476120000|2022-05-02 07:22:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1651476130000|2022-05-02 07:22:10|373.84|371.44|374.17|371.77|374.39|371.99|373.84|371.44|0
1651476140000|2022-05-02 07:22:20|373.84|371.44|374.39|371.99|374.39|371.99|373.41|371.01|0
1651476150000|2022-05-02 07:22:30|374.49|372.09|374.92|372.52|374.92|372.52|374.49|372.09|0
1651476160000|2022-05-02 07:22:40|374.49|372.09|374.27|371.87|374.49|372.09|374.27|371.87|0
1651476170000|2022-05-02 07:22:50|374.06|371.66|373.31|370.91|374.06|371.66|373.31|370.91|0
1651476180000|2022-05-02 07:23:00|373.2|370.8|372.55|370.15|373.2|370.8|372.23|369.83|0
1651476190000|2022-05-02 07:23:10|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1651476200000|2022-05-02 07:23:20|372.88|370.48|372.66|370.26|372.88|370.48|372.66|370.26|0
1651476210000|2022-05-02 07:23:30|372.98|370.58|373.74|371.34|373.74|371.34|372.98|370.58|0
1651476220000|2022-05-02 07:23:40|373.52|371.12|373.74|371.34|373.74|371.34|373.52|371.12|0
1651476230000|2022-05-02 07:23:50|373.41|371.01|372.98|370.58|373.41|371.01|372.98|370.58|0
1651476240000|2022-05-02 07:24:00|373.2|370.8|373.31|370.91|373.31|370.91|373.2|370.8|0
1651476250000|2022-05-02 07:24:10|372.76|370.36|372.66|370.26|372.88|370.48|372.66|370.26|0
1651476260000|2022-05-02 07:24:20|372.45|370.05|371.8|369.4|372.45|370.05|371.69|369.29|0
1651476270000|2022-05-02 07:24:30|371.59|369.19|372.12|369.72|372.23|369.83|371.59|369.19|0
1651476280000|2022-05-02 07:24:40|371.9|369.5|372.76|370.36|372.76|370.36|371.69|369.29|0
1651476290000|2022-05-02 07:24:50|372.98|370.58|373.09|370.69|373.09|370.69|372.88|370.48|0
1651476300000|2022-05-02 07:25:00|372.66|370.26|373.09|370.69|373.31|370.91|372.66|370.26|0
1651476310000|2022-05-02 07:25:10|373.52|371.12|373.41|371.01|373.52|371.12|373.41|371.01|0
1651476320000|2022-05-02 07:25:20|373.74|371.34|373.31|370.91|373.74|371.34|372.98|370.58|0
1651476330000|2022-05-02 07:25:30|373.2|370.8|372.23|369.83|373.2|370.8|372.23|369.83|0
1651476340000|2022-05-02 07:25:40|371.69|369.29|372.01|369.61|372.12|369.72|371.69|369.29|0
1651476350000|2022-05-02 07:25:50|371.58|369.18|371.8|369.4|371.8|369.4|371.58|369.18|0
1651476360000|2022-05-02 07:26:00|371.9|369.5|371.58|369.18|372.45|370.05|371.58|369.18|0
1651476370000|2022-05-02 07:26:10|371.69|369.29|371.58|369.18|371.9|369.5|371.58|369.18|0
1651476380000|2022-05-02 07:26:20|370.72|368.32|370.51|368.11|370.72|368.32|370.51|368.11|0
1651476390000|2022-05-02 07:26:30|370.61|368.21|369.86|367.46|370.61|368.21|369.86|367.46|0
1651476400000|2022-05-02 07:26:40|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1651476410000|2022-05-02 07:26:50|369.86|367.46|369.01|366.61|369.86|367.46|369.01|366.61|0
1651476420000|2022-05-02 07:27:00|369.11|366.71|369.54|367.14|369.65|367.25|369.11|366.71|0
1651476430000|2022-05-02 07:27:10|369.75|367.35|370.08|367.68|370.29|367.89|369.75|367.35|0
1651476440000|2022-05-02 07:27:20|370.51|368.11|370.08|367.68|370.51|368.11|370.08|367.68|0
1651476450000|2022-05-02 07:27:30|370.4|368|369.97|367.57|370.51|368.11|369.97|367.57|0
1651476460000|2022-05-02 07:27:40|370.08|367.68|369.75|367.35|370.08|367.68|369.75|367.35|0
1651476470000|2022-05-02 07:27:50|369.22|366.82|369.32|366.92|369.32|366.92|369.11|366.71|0
1651476480000|2022-05-02 07:28:00|369.22|366.82|369.32|366.92|369.43|367.03|369.22|366.82|0
1651476490000|2022-05-02 07:28:10|369.43|367.03|369.86|367.46|369.86|367.46|369.43|367.03|0
1651476500000|2022-05-02 07:28:20|369.97|367.57|370.08|367.68|370.08|367.68|369.86|367.46|0
1651476510000|2022-05-02 07:28:30|369.97|367.57|370.08|367.68|370.08|367.68|369.75|367.35|0
1651476520000|2022-05-02 07:28:40|370.29|367.89|369.86|367.46|370.29|367.89|369.86|367.46|0
1651476530000|2022-05-02 07:28:50|369.54|367.14|368.79|366.39|369.54|367.14|368.79|366.39|0
1651476540000|2022-05-02 07:29:00|368.89|366.49|368.89|366.49|369|366.6|368.89|366.49|0
1651476550000|2022-05-02 07:29:10|369|366.6|367.93|365.53|369|366.6|367.93|365.53|0
1651476560000|2022-05-02 07:29:20|367.61|365.21|368.36|365.96|368.36|365.96|367.61|365.21|0
1651476570000|2022-05-02 07:29:30|368.03|365.63|367.93|365.53|368.03|365.63|367.61|365.21|0
1651476580000|2022-05-02 07:29:40|367.5|365.1|367.29|364.89|367.5|365.1|367.29|364.89|0
1651476590000|2022-05-02 07:29:50|367.72|365.32|367.39|364.99|367.72|365.32|367.39|364.99|0
1651476600000|2022-05-02 07:30:00|367.93|365.53|369|366.6|369.11|366.71|367.93|365.53|0
1651476610000|2022-05-02 07:30:10|369.32|366.92|369.65|367.25|369.65|367.25|369.22|366.82|0
1651476620000|2022-05-02 07:30:20|369.97|367.57|369.75|367.35|369.97|367.57|369.65|367.25|0
1651476630000|2022-05-02 07:30:30|370.72|368.32|371.69|369.29|371.69|369.29|370.72|368.32|0
1651476640000|2022-05-02 07:30:40|371.37|368.97|371.15|368.75|371.37|368.97|371.15|368.75|0
1651476650000|2022-05-02 07:30:50|372.12|369.72|373.74|371.34|373.74|371.34|372.12|369.72|0
1651476660000|2022-05-02 07:31:00|373.95|371.55|374.17|371.77|374.17|371.77|373.95|371.55|0
1651476670000|2022-05-02 07:31:10|373.84|371.44|376.21|373.81|376.21|373.81|373.84|371.44|0
1651476680000|2022-05-02 07:31:20|376.43|374.03|374.7|372.3|376.43|374.03|374.7|372.3|0
1651476690000|2022-05-02 07:31:30|374.81|372.41|375.78|373.38|375.78|373.38|374.7|372.3|0
1651476700000|2022-05-02 07:31:40|375.35|372.95|376.43|374.03|376.43|374.03|375.35|372.95|0
1651476710000|2022-05-02 07:31:50|376.65|374.25|376.11|373.71|376.97|374.57|376.11|373.71|0
1651476720000|2022-05-02 07:32:00|376|373.6|375.13|372.73|376.11|373.71|375.13|372.73|0
1651476730000|2022-05-02 07:32:10|374.81|372.41|374.38|371.98|374.81|372.41|373.41|371.01|0
1651476740000|2022-05-02 07:32:20|374.17|371.77|373.52|371.12|374.17|371.77|373.52|371.12|0
1651476750000|2022-05-02 07:32:30|373.73|371.33|373.09|370.69|373.73|371.33|373.09|370.69|0
1651476760000|2022-05-02 07:32:40|372.98|370.58|373.95|371.55|373.95|371.55|372.98|370.58|0
1651476770000|2022-05-02 07:32:50|373.84|371.44|374.17|371.77|374.17|371.77|373.73|371.33|0
1651476780000|2022-05-02 07:33:00|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1651476790000|2022-05-02 07:33:10|373.84|371.44|374.7|372.3|375.13|372.73|373.84|371.44|0
1651476800000|2022-05-02 07:33:20|374.49|372.09|373.41|371.01|374.49|372.09|373.41|371.01|0
1651476810000|2022-05-02 07:33:30|372.76|370.36|372.87|370.47|373.09|370.69|372.76|370.36|0
1651476820000|2022-05-02 07:33:40|372.44|370.04|372.44|370.04|372.44|370.04|372.33|369.93|0
1651476830000|2022-05-02 07:33:50|372.87|370.47|372.87|370.47|373.19|370.79|372.87|370.47|0
1651476840000|2022-05-02 07:34:00|373.09|370.69|373.09|370.69|373.09|370.69|372.66|370.26|0
1651476850000|2022-05-02 07:34:10|372.98|370.58|372.87|370.47|373.19|370.79|372.76|370.36|0
1651476860000|2022-05-02 07:34:20|372.23|369.83|372.54|370.14|372.54|370.14|372.23|369.83|0
1651476870000|2022-05-02 07:34:30|372.44|370.04|373.41|371.01|373.41|371.01|372.44|370.04|0
1651476880000|2022-05-02 07:34:40|374.7|372.3|373.95|371.55|374.7|372.3|373.62|371.22|0
1651476890000|2022-05-02 07:34:50|374.38|371.98|374.05|371.65|374.6|372.2|374.05|371.65|0
1651476900000|2022-05-02 07:35:00|374.6|372.2|374.92|372.52|375.13|372.73|374.6|372.2|0
1651476910000|2022-05-02 07:35:10|375.13|372.73|374.92|372.52|375.13|372.73|374.92|372.52|0
1651476920000|2022-05-02 07:35:20|375.24|372.84|374.81|372.41|375.24|372.84|374.81|372.41|0
1651476930000|2022-05-02 07:35:30|374.6|372.2|374.6|372.2|374.6|372.2|374.27|371.87|0
1651476940000|2022-05-02 07:35:40|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1651476950000|2022-05-02 07:35:50|374.27|371.87|374.48|372.08|374.81|372.41|374.27|371.87|0
1651476960000|2022-05-02 07:36:00|373.84|371.44|372.76|370.36|373.84|371.44|372.76|370.36|0
1651476970000|2022-05-02 07:36:10|372.87|370.47|372.33|369.93|372.87|370.47|372.33|369.93|0
1651476980000|2022-05-02 07:36:20|372.44|370.04|372.87|370.47|372.87|370.47|372.22|369.82|0
1651476990000|2022-05-02 07:36:30|372.66|370.26|372.22|369.82|372.66|370.26|372.01|369.61|0
1651477000000|2022-05-02 07:36:40|372.11|369.71|372.11|369.71|372.22|369.82|372.11|369.71|0
1651477010000|2022-05-02 07:36:50|372.22|369.82|372.33|369.93|372.33|369.93|372.11|369.71|0
1651477020000|2022-05-02 07:37:00|372.97|370.57|373.19|370.79|373.19|370.79|372.97|370.57|0
1651477030000|2022-05-02 07:37:10|372.97|370.57|372.11|369.71|372.97|370.57|372.11|369.71|0
1651477040000|2022-05-02 07:37:20|371.9|369.5|371.58|369.18|371.9|369.5|371.58|369.18|0
1651477050000|2022-05-02 07:37:30|371.36|368.96|371.36|368.96|371.68|369.28|371.36|368.96|0
1651477060000|2022-05-02 07:37:40|371.47|369.07|371.36|368.96|371.58|369.18|371.36|368.96|0
1651477070000|2022-05-02 07:37:50|370.5|368.1|370.82|368.42|371.04|368.64|370.5|368.1|0
1651477080000|2022-05-02 07:38:00|371.04|368.64|370.5|368.1|371.04|368.64|370.5|368.1|0
1651477090000|2022-05-02 07:38:10|370.29|367.89|370.18|367.78|370.5|368.1|370.18|367.78|0
1651477100000|2022-05-02 07:38:20|370.29|367.89|370.29|367.89|370.29|367.89|370.18|367.78|0
1651477110000|2022-05-02 07:38:30|370.18|367.78|370.07|367.67|370.18|367.78|370.07|367.67|0
1651477120000|2022-05-02 07:38:40|370.29|367.89|370.29|367.89|370.29|367.89|369.96|367.56|0
1651477130000|2022-05-02 07:38:50|370.39|367.99|370.18|367.78|370.39|367.99|370.18|367.78|0
1651477140000|2022-05-02 07:39:00|370.29|367.89|369.96|367.56|370.39|367.99|369.75|367.35|0
1651477150000|2022-05-02 07:39:10|370.18|367.78|370.39|367.99|370.39|367.99|370.18|367.78|0
1651477160000|2022-05-02 07:39:20|370.18|367.78|370.29|367.89|370.29|367.89|370.18|367.78|0
1651477170000|2022-05-02 07:39:30|370.39|367.99|370.82|368.42|371.04|368.64|370.39|367.99|0
1651477180000|2022-05-02 07:39:40|370.72|368.32|369.64|367.24|370.72|368.32|369.64|367.24|0
1651477190000|2022-05-02 07:39:50|369.53|367.13|369.32|366.92|369.53|367.13|369.1|366.7|0
1651477200000|2022-05-02 07:40:00|369.1|366.7|369|366.6|369.21|366.81|369|366.6|0
1651477210000|2022-05-02 07:40:10|369.1|366.7|369.21|366.81|369.21|366.81|368.57|366.17|0
1651477220000|2022-05-02 07:40:20|368.89|366.49|369.1|366.7|369.1|366.7|368.89|366.49|0
1651477230000|2022-05-02 07:40:30|369.32|366.92|369.32|366.92|369.32|366.92|369.1|366.7|0
1651477240000|2022-05-02 07:40:40|369.1|366.7|368.89|366.49|369.32|366.92|368.89|366.49|0
1651477250000|2022-05-02 07:40:50|369.1|366.7|369.96|367.56|370.07|367.67|369.1|366.7|0
1651477260000|2022-05-02 07:41:00|370.72|368.32|371.68|369.28|371.68|369.28|370.6|368.2|0
1651477270000|2022-05-02 07:41:10|371.58|369.18|370.39|367.99|371.58|369.18|370.39|367.99|0
1651477280000|2022-05-02 07:41:20|370.17|367.77|370.07|367.67|370.39|367.99|370.07|367.67|0
1651477290000|2022-05-02 07:41:30|370.17|367.77|370.07|367.67|370.29|367.89|370.07|367.67|0
1651477300000|2022-05-02 07:41:40|369.53|367.13|369.53|367.13|369.75|367.35|369.43|367.03|0
1651477310000|2022-05-02 07:41:50|370.17|367.77|370.17|367.77|370.39|367.99|370.17|367.77|0
1651477320000|2022-05-02 07:42:00|370.39|367.99|370.39|367.99|370.39|367.99|370.17|367.77|0
1651477330000|2022-05-02 07:42:10|370.82|368.42|370.6|368.2|370.82|368.42|370.6|368.2|0
1651477340000|2022-05-02 07:42:20|370.39|367.99|370.39|367.99|370.5|368.1|370.17|367.77|0
1651477360000|2022-05-02 07:42:40|371.03|368.63|370.72|368.32|371.15|368.75|370.72|368.32|0
1651477370000|2022-05-02 07:42:50|370.6|368.2|370.93|368.53|370.93|368.53|370.6|368.2|0
1651477380000|2022-05-02 07:43:00|370.82|368.42|369.43|367.03|370.82|368.42|369.43|367.03|0
1651477390000|2022-05-02 07:43:10|369.53|367.13|369.1|366.7|369.53|367.13|369.1|366.7|0
1651477400000|2022-05-02 07:43:20|369|366.6|369.1|366.7|369.1|366.7|369|366.6|0
1651477410000|2022-05-02 07:43:30|369.53|367.13|369|366.6|369.53|367.13|368.89|366.49|0
1651477420000|2022-05-02 07:43:40|368.89|366.49|368.46|366.06|368.89|366.49|368.35|365.95|0
1651477430000|2022-05-02 07:43:50|368.14|365.74|368.24|365.84|368.35|365.95|368.14|365.74|0
1651477440000|2022-05-02 07:44:00|368.89|366.49|369.21|366.81|369.21|366.81|368.78|366.38|0
1651477450000|2022-05-02 07:44:10|369.64|367.24|369.86|367.46|369.86|367.46|369.64|367.24|0
1651477460000|2022-05-02 07:44:20|369.64|367.24|369.74|367.34|369.74|367.34|369.64|367.24|0
1651477470000|2022-05-02 07:44:30|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1651477480000|2022-05-02 07:44:40|368.78|366.38|368.78|366.38|368.78|366.38|368.78|366.38|0
1651477490000|2022-05-02 07:44:50|368.35|365.95|368.14|365.74|368.57|366.17|368.14|365.74|0
1651477500000|2022-05-02 07:45:00|368.24|365.84|368.14|365.74|368.24|365.84|368.14|365.74|0
1651477510000|2022-05-02 07:45:10|368.03|365.63|368.24|365.84|368.24|365.84|367.92|365.52|0
1651477520000|2022-05-02 07:45:20|368.57|366.17|368.67|366.27|368.67|366.27|368.57|366.17|0
1651477530000|2022-05-02 07:45:30|369.21|366.81|368.35|365.95|369.21|366.81|368.35|365.95|0
1651477540000|2022-05-02 07:45:40|368.57|366.17|369|366.6|369.1|366.7|368.57|366.17|0
1651477550000|2022-05-02 07:45:50|368.03|365.63|367.81|365.41|368.03|365.63|367.81|365.41|0
1651477560000|2022-05-02 07:46:00|368.24|365.84|367.92|365.52|368.24|365.84|367.92|365.52|0
1651477570000|2022-05-02 07:46:10|367.71|365.31|367.6|365.2|367.81|365.41|367.6|365.2|0
1651477580000|2022-05-02 07:46:20|368.14|365.74|368.78|366.38|368.78|366.38|368.14|365.74|0
1651477590000|2022-05-02 07:46:30|368.67|366.27|368.24|365.84|368.67|366.27|368.24|365.84|0
1651477600000|2022-05-02 07:46:40|368.35|365.95|368.03|365.63|368.35|365.95|368.03|365.63|0
1651477610000|2022-05-02 07:46:50|368.57|366.17|368.88|366.48|368.88|366.48|368.57|366.17|0
1651477620000|2022-05-02 07:47:00|369|366.6|369.31|366.91|369.31|366.91|369|366.6|0
1651477630000|2022-05-02 07:47:10|369.42|367.02|369.1|366.7|369.42|367.02|368.78|366.38|0
1651477640000|2022-05-02 07:47:20|369|366.6|368.67|366.27|369|366.6|368.57|366.17|0
1651477650000|2022-05-02 07:47:30|369.1|366.7|369.31|366.91|369.31|366.91|369.1|366.7|0
1651477660000|2022-05-02 07:47:40|369.21|366.81|369.74|367.34|369.74|367.34|369.21|366.81|0
1651477670000|2022-05-02 07:47:50|369.31|366.91|368.88|366.48|369.31|366.91|368.88|366.48|0
1651477680000|2022-05-02 07:48:00|368.67|366.27|368.78|366.38|368.78|366.38|368.57|366.17|0
1651477690000|2022-05-02 07:48:10|369.21|366.81|368.99|366.59|369.21|366.81|368.78|366.38|0
1651477700000|2022-05-02 07:48:20|368.78|366.38|368.57|366.17|368.99|366.59|368.57|366.17|0
1651477710000|2022-05-02 07:48:30|368.45|366.05|368.57|366.17|368.67|366.27|368.45|366.05|0
1651477720000|2022-05-02 07:48:40|368.67|366.27|368.67|366.27|368.67|366.27|368.57|366.17|0
1651477730000|2022-05-02 07:48:50|368.78|366.38|368.88|366.48|368.88|366.48|368.78|366.38|0
1651477740000|2022-05-02 07:49:00|368.57|366.17|368.78|366.38|368.88|366.48|368.57|366.17|0
1651477750000|2022-05-02 07:49:10|368.88|366.48|369.42|367.02|369.42|367.02|368.88|366.48|0
1651477760000|2022-05-02 07:49:20|369.74|367.34|369.85|367.45|369.96|367.56|369.74|367.34|0
1651477770000|2022-05-02 07:49:30|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1651477780000|2022-05-02 07:49:40|369.74|367.34|369.74|367.34|369.96|367.56|369.74|367.34|0
1651477790000|2022-05-02 07:49:50|369.53|367.13|369.64|367.24|369.64|367.24|369.42|367.02|0
1651477800000|2022-05-02 07:50:00|369.31|366.91|369.85|367.45|369.96|367.56|369.31|366.91|0
1651477810000|2022-05-02 07:50:10|369.96|367.56|369.96|367.56|369.96|367.56|369.85|367.45|0
1651477830000|2022-05-02 07:50:30|369.85|367.45|369.53|367.13|369.85|367.45|369.53|367.13|0
1651477840000|2022-05-02 07:50:40|369.96|367.56|369.31|366.91|369.96|367.56|369.31|366.91|0
1651477850000|2022-05-02 07:50:50|369.21|366.81|369.96|367.56|369.96|367.56|369.21|366.81|0
1651477860000|2022-05-02 07:51:00|369.85|367.45|369.31|366.91|369.85|367.45|369.31|366.91|0
1651477870000|2022-05-02 07:51:10|369.42|367.02|369.31|366.91|369.42|367.02|369.31|366.91|0
1651477880000|2022-05-02 07:51:20|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1651477890000|2022-05-02 07:51:30|369.31|366.91|369.64|367.24|369.74|367.34|369.31|366.91|0
1651477900000|2022-05-02 07:51:40|369.53|367.13|369.42|367.02|369.64|367.24|369.42|367.02|0
1651477910000|2022-05-02 07:51:50|369.1|366.7|368.56|366.16|369.1|366.7|368.56|366.16|0
1651477920000|2022-05-02 07:52:00|368.45|366.05|368.24|365.84|368.56|366.16|368.24|365.84|0
1651477930000|2022-05-02 07:52:10|368.02|365.62|368.02|365.62|368.02|365.62|367.59|365.19|0
1651477940000|2022-05-02 07:52:20|368.24|365.84|368.02|365.62|368.35|365.95|368.02|365.62|0
1651477950000|2022-05-02 07:52:30|368.24|365.84|368.35|365.95|368.35|365.95|368.24|365.84|0
1651477960000|2022-05-02 07:52:40|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1651477970000|2022-05-02 07:52:50|368.35|365.95|367.81|365.41|368.35|365.95|367.81|365.41|0
1651477980000|2022-05-02 07:53:00|368.02|365.62|368.78|366.38|368.78|366.38|368.02|365.62|0
1651477990000|2022-05-02 07:53:10|369.1|366.7|368.88|366.48|369.1|366.7|368.88|366.48|0
1651478000000|2022-05-02 07:53:20|368.99|366.59|369.31|366.91|369.31|366.91|368.99|366.59|0
1651478010000|2022-05-02 07:53:30|369.42|367.02|369.74|367.34|369.74|367.34|369.42|367.02|0
1651478020000|2022-05-02 07:53:40|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1651478030000|2022-05-02 07:53:50|370.17|367.77|369.74|367.34|370.28|367.88|369.42|367.02|0
1651478040000|2022-05-02 07:54:00|369.52|367.12|369.64|367.24|369.64|367.24|369.52|367.12|0
1651478050000|2022-05-02 07:54:10|369.74|367.34|369.95|367.55|369.95|367.55|369.74|367.34|0
1651478060000|2022-05-02 07:54:20|369.85|367.45|370.07|367.67|370.17|367.77|369.85|367.45|0
1651478070000|2022-05-02 07:54:30|369.85|367.45|369.64|367.24|369.85|367.45|369.64|367.24|0
1651478080000|2022-05-02 07:54:40|369.52|367.12|369.21|366.81|369.52|367.12|369.21|366.81|0
1651478090000|2022-05-02 07:54:50|369.31|366.91|369.74|367.34|369.74|367.34|369.21|366.81|0
1651478100000|2022-05-02 07:55:00|369.09|366.69|367.81|365.41|369.09|366.69|367.81|365.41|0
1651478110000|2022-05-02 07:55:10|367.92|365.52|367.59|365.19|368.24|365.84|367.59|365.19|0
1651478120000|2022-05-02 07:55:20|367.38|364.98|367.38|364.98|367.49|365.09|367.38|364.98|0
1651478130000|2022-05-02 07:55:30|367.59|365.19|367.81|365.41|367.81|365.41|367.59|365.19|0
1651478140000|2022-05-02 07:55:40|367.92|365.52|368.13|365.73|368.13|365.73|367.92|365.52|0
1651478150000|2022-05-02 07:55:50|368.02|365.62|368.45|366.05|368.45|366.05|367.92|365.52|0
1651478160000|2022-05-02 07:56:00|368.24|365.84|368.45|366.05|368.45|366.05|368.24|365.84|0
1651478170000|2022-05-02 07:56:10|368.99|366.59|368.45|366.05|368.99|366.59|368.45|366.05|0
1651478180000|2022-05-02 07:56:20|368.24|365.84|368.13|365.73|368.35|365.95|368.13|365.73|0
1651478190000|2022-05-02 07:56:30|368.24|365.84|368.13|365.73|368.24|365.84|367.81|365.41|0
1651478200000|2022-05-02 07:56:40|367.92|365.52|368.13|365.73|368.13|365.73|367.92|365.52|0
1651478210000|2022-05-02 07:56:50|368.02|365.62|368.35|365.95|368.35|365.95|368.02|365.62|0
1651478220000|2022-05-02 07:57:00|368.45|366.05|369.09|366.69|369.09|366.69|368.45|366.05|0
1651478230000|2022-05-02 07:57:10|369.85|367.45|371.24|368.84|371.24|368.84|369.85|367.45|0
1651478240000|2022-05-02 07:57:20|372|369.6|372.64|370.24|372.64|370.24|372|369.6|0
1651478250000|2022-05-02 07:57:30|373.39|370.99|375.34|372.94|375.34|372.94|373.39|370.99|0
1651478260000|2022-05-02 07:57:40|376.53|374.13|376.96|374.56|376.96|374.56|376.53|374.13|0
1651478270000|2022-05-02 07:57:50|378.36|375.96|379.23|376.83|379.23|376.83|378.36|375.96|0
1651478280000|2022-05-02 07:58:00|379.13|376.73|382.17|379.77|382.17|379.77|379.13|376.73|0
1651478290000|2022-05-02 07:58:10|380.86|378.46|381.84|379.44|381.84|379.44|380.86|378.46|0
1651478300000|2022-05-02 07:58:20|381.95|379.55|382.17|379.77|382.17|379.77|381.95|379.55|0
1651478310000|2022-05-02 07:58:30|381.95|379.55|382.6|380.2|383.04|380.64|381.95|379.55|0
1651478320000|2022-05-02 07:58:40|382.82|380.42|383.14|380.74|383.14|380.74|382.82|380.42|0
1651478330000|2022-05-02 07:58:50|384.12|381.72|385.32|382.92|385.32|382.92|384.12|381.72|0
1651478340000|2022-05-02 07:59:00|385.43|383.03|386.63|384.23|386.63|384.23|385.43|383.03|0
1651478350000|2022-05-02 07:59:10|386.52|384.12|390.68|388.28|390.68|388.28|386.52|384.12|0
1651478360000|2022-05-02 07:59:20|393.75|391.35|391.99|389.59|393.75|391.35|391.22|388.82|0
1651478370000|2022-05-02 07:59:30|391.66|389.26|390.68|388.28|392.76|390.36|390.68|388.28|0
1651478380000|2022-05-02 07:59:40|390.78|388.38|386.41|384.01|390.78|388.38|386.41|384.01|0
1651478390000|2022-05-02 07:59:50|386.52|384.12|386.08|383.68|386.74|384.34|386.08|383.68|0
1651478400000|2022-05-02 08:00:00|385.97|383.57|385.75|383.35|385.97|383.57|385.54|383.14|0
1651478410000|2022-05-02 08:00:10|385.97|383.57|384.78|382.38|385.97|383.57|384.45|382.05|0
1651478420000|2022-05-02 08:00:20|383.57|381.17|385.21|382.81|385.21|382.81|383.57|381.17|0
1651478430000|2022-05-02 08:00:30|384.45|382.05|382.92|380.52|384.45|382.05|382.92|380.52|0
1651478440000|2022-05-02 08:00:40|381.51|379.11|380.1|377.7|381.51|379.11|380.1|377.7|0
1651478450000|2022-05-02 08:00:50|379.88|377.48|379.34|376.94|379.88|377.48|379.01|376.61|0
1651478460000|2022-05-02 08:01:00|379.66|377.26|378.8|376.4|380.31|377.91|378.8|376.4|0
1651478470000|2022-05-02 08:01:10|379.13|376.73|379.34|376.94|379.34|376.94|378.04|375.64|0
1651478480000|2022-05-02 08:01:20|379.01|376.61|377.5|375.1|379.34|376.94|377.5|375.1|0
1651478490000|2022-05-02 08:01:30|377.83|375.43|375.55|373.15|377.83|375.43|375.55|373.15|0
1651478500000|2022-05-02 08:01:40|376.41|374.01|375.88|373.48|376.63|374.23|375.88|373.48|0
1651478510000|2022-05-02 08:01:50|375.55|373.15|373.82|371.42|375.55|373.15|373.82|371.42|0
1651478520000|2022-05-02 08:02:00|373.5|371.1|374.26|371.86|374.26|371.86|373.5|371.1|0
1651478530000|2022-05-02 08:02:10|374.47|372.07|375.01|372.61|375.33|372.93|374.47|372.07|0
1651478540000|2022-05-02 08:02:20|375.12|372.72|375.12|372.72|375.45|373.05|374.9|372.5|0
1651478550000|2022-05-02 08:02:30|375.01|372.61|374.69|372.29|375.55|373.15|374.69|372.29|0
1651478560000|2022-05-02 08:02:40|375.23|372.83|375.33|372.93|375.77|373.37|375.23|372.83|0
1651478570000|2022-05-02 08:02:50|375.77|373.37|375.55|373.15|375.98|373.58|375.45|373.05|0
1651478580000|2022-05-02 08:03:00|375.77|373.37|375.98|373.58|375.98|373.58|375.45|373.05|0
1651478590000|2022-05-02 08:03:10|375.77|373.37|375.01|372.61|375.77|373.37|375.01|372.61|0
1651478600000|2022-05-02 08:03:20|374.8|372.4|375.55|373.15|375.55|373.15|374.8|372.4|0
1651478610000|2022-05-02 08:03:30|375.77|373.37|375.01|372.61|375.77|373.37|375.01|372.61|0
1651478620000|2022-05-02 08:03:40|374.15|371.75|374.15|371.75|374.15|371.75|373.72|371.32|0
1651478630000|2022-05-02 08:03:50|373.39|370.99|373.82|371.42|374.15|371.75|373.39|370.99|0
1651478640000|2022-05-02 08:04:00|373.72|371.32|373.5|371.1|373.72|371.32|373.29|370.89|0
1651478650000|2022-05-02 08:04:10|374.04|371.64|374.47|372.07|374.47|372.07|374.04|371.64|0
1651478660000|2022-05-02 08:04:20|374.8|372.4|373.5|371.1|375.12|372.72|373.5|371.1|0
1651478670000|2022-05-02 08:04:30|373.61|371.21|374.47|372.07|374.47|372.07|373.61|371.21|0
1651478680000|2022-05-02 08:04:40|375.01|372.61|374.37|371.97|375.01|372.61|374.37|371.97|0
1651478690000|2022-05-02 08:04:50|373.93|371.53|374.04|371.64|374.04|371.64|373.93|371.53|0
1651478700000|2022-05-02 08:05:00|375.01|372.61|375.12|372.72|375.45|373.05|375.01|372.61|0
1651478710000|2022-05-02 08:05:10|374.8|372.4|375.12|372.72|375.33|372.93|374.8|372.4|0
1651478720000|2022-05-02 08:05:20|375.23|372.83|375.12|372.72|375.23|372.83|375.12|372.72|0
1651478730000|2022-05-02 08:05:30|375.01|372.61|375.01|372.61|375.01|372.61|374.68|372.28|0
1651478740000|2022-05-02 08:05:40|374.9|372.5|375.76|373.36|375.76|373.36|374.9|372.5|0
1651478750000|2022-05-02 08:05:50|376.31|373.91|376.53|374.13|376.63|374.23|376.31|373.91|0
1651478760000|2022-05-02 08:06:00|376.74|374.34|376.96|374.56|377.06|374.66|376.74|374.34|0
1651478770000|2022-05-02 08:06:10|376.74|374.34|376.53|374.13|376.74|374.34|376.09|373.69|0
1651478780000|2022-05-02 08:06:20|376.63|374.23|377.17|374.77|377.17|374.77|376.63|374.23|0
1651478790000|2022-05-02 08:06:30|377.39|374.99|376.74|374.34|377.39|374.99|376.52|374.12|0
1651478800000|2022-05-02 08:06:40|376.85|374.45|376.41|374.01|376.85|374.45|376.31|373.91|0
1651478810000|2022-05-02 08:06:50|376.52|374.12|377.49|375.09|377.49|375.09|376.41|374.01|0
1651478820000|2022-05-02 08:07:00|377.17|374.77|377.82|375.42|377.82|375.42|377.17|374.77|0
1651478830000|2022-05-02 08:07:10|377.61|375.21|376.52|374.12|377.61|375.21|376.52|374.12|0
1651478840000|2022-05-02 08:07:20|376.09|373.69|375.66|373.26|376.09|373.69|375.23|372.83|0
1651478850000|2022-05-02 08:07:30|375.55|373.15|375.76|373.36|375.76|373.36|375.44|373.04|0
1651478860000|2022-05-02 08:07:40|376.96|374.56|376.96|374.56|377.17|374.77|376.96|374.56|0
1651478870000|2022-05-02 08:07:50|376.74|374.34|375.23|372.83|376.74|374.34|375.23|372.83|0
1651478880000|2022-05-02 08:08:00|375.01|372.61|374.68|372.28|375.01|372.61|374.58|372.18|0
1651478890000|2022-05-02 08:08:10|374.9|372.5|375.44|373.04|375.44|373.04|374.9|372.5|0
1651478900000|2022-05-02 08:08:20|375.01|372.61|373.82|371.42|375.01|372.61|373.82|371.42|0
1651478910000|2022-05-02 08:08:30|373.72|371.32|373.5|371.1|373.72|371.32|373.5|371.1|0
1651478920000|2022-05-02 08:08:40|374.15|371.75|373.93|371.53|374.9|372.5|373.93|371.53|0
1651478930000|2022-05-02 08:08:50|374.04|371.64|374.15|371.75|374.36|371.96|374.04|371.64|0
1651478940000|2022-05-02 08:09:00|373.72|371.32|374.15|371.75|374.15|371.75|373.72|371.32|0
1651478950000|2022-05-02 08:09:10|373.93|371.53|373.82|371.42|373.93|371.53|373.29|370.89|0
1651478960000|2022-05-02 08:09:20|373.29|370.89|372.85|370.45|373.39|370.99|372.85|370.45|0
1651478970000|2022-05-02 08:09:30|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1651478980000|2022-05-02 08:09:40|372.42|370.02|372.85|370.45|372.85|370.45|372.31|369.91|0
1651478990000|2022-05-02 08:09:50|373.29|370.89|372.1|369.7|373.29|370.89|371.78|369.38|0
1651479000000|2022-05-02 08:10:00|372.31|369.91|372.85|370.45|372.85|370.45|372.31|369.91|0
1651479010000|2022-05-02 08:10:10|372.53|370.13|371.99|369.59|372.53|370.13|371.99|369.59|0
1651479020000|2022-05-02 08:10:20|371.78|369.38|371.56|369.16|371.78|369.38|371.56|369.16|0
1651479030000|2022-05-02 08:10:30|370.8|368.4|370.59|368.19|370.8|368.4|370.49|368.09|0
1651479040000|2022-05-02 08:10:40|370.16|367.76|370.27|367.87|370.27|367.87|369.84|367.44|0
1651479050000|2022-05-02 08:10:50|370.16|367.76|370.92|368.52|370.92|368.52|370.16|367.76|0
1651479060000|2022-05-02 08:11:00|371.35|368.95|371.78|369.38|371.78|369.38|371.23|368.83|0
1651479070000|2022-05-02 08:11:10|371.56|369.16|371.35|368.95|371.56|369.16|371.13|368.73|0
1651479080000|2022-05-02 08:11:20|371.45|369.05|371.02|368.62|371.45|369.05|370.92|368.52|0
1651479090000|2022-05-02 08:11:30|371.13|368.73|370.7|368.3|371.13|368.73|370.7|368.3|0
1651479100000|2022-05-02 08:11:40|370.92|368.52|371.66|369.26|371.66|369.26|370.92|368.52|0
1651479110000|2022-05-02 08:11:50|371.78|369.38|372.1|369.7|372.21|369.81|371.78|369.38|0
1651479120000|2022-05-02 08:12:00|372.96|370.56|373.28|370.88|373.28|370.88|372.96|370.56|0
1651479130000|2022-05-02 08:12:10|372.74|370.34|373.28|370.88|373.28|370.88|372.74|370.34|0
1651479140000|2022-05-02 08:12:20|373.17|370.77|373.39|370.99|373.39|370.99|373.17|370.77|0
1651479150000|2022-05-02 08:12:30|373.93|371.53|373.17|370.77|374.15|371.75|373.17|370.77|0
1651479160000|2022-05-02 08:12:40|373.07|370.67|373.17|370.77|373.17|370.77|372.85|370.45|0
1651479170000|2022-05-02 08:12:50|373.28|370.88|373.17|370.77|373.5|371.1|373.17|370.77|0
1651479180000|2022-05-02 08:13:00|373.39|370.99|372.85|370.45|373.39|370.99|372.85|370.45|0
1651479190000|2022-05-02 08:13:10|373.07|370.67|373.28|370.88|373.28|370.88|372.74|370.34|0
1651479200000|2022-05-02 08:13:20|373.39|370.99|374.36|371.96|374.36|371.96|373.28|370.88|0
1651479210000|2022-05-02 08:13:30|374.15|371.75|374.15|371.75|374.15|371.75|373.93|371.53|0
1651479220000|2022-05-02 08:13:40|374.25|371.85|373.93|371.53|374.25|371.85|373.93|371.53|0
1651479230000|2022-05-02 08:13:50|374.03|371.63|374.15|371.75|374.36|371.96|374.03|371.63|0
1651479240000|2022-05-02 08:14:00|374.36|371.96|374.15|371.75|374.36|371.96|374.03|371.63|0
1651479250000|2022-05-02 08:14:10|374.46|372.06|374.25|371.85|374.46|372.06|374.25|371.85|0
1651479260000|2022-05-02 08:14:20|373.93|371.53|374.25|371.85|374.25|371.85|373.82|371.42|0
1651479270000|2022-05-02 08:14:30|374.46|372.06|373.6|371.2|374.46|372.06|373.5|371.1|0
1651479280000|2022-05-02 08:14:40|373.93|371.53|373.71|371.31|373.93|371.53|373.6|371.2|0
1651479290000|2022-05-02 08:14:50|373.93|371.53|374.36|371.96|374.36|371.96|373.93|371.53|0
1651479300000|2022-05-02 08:15:00|375.98|373.58|376.95|374.55|376.95|374.55|375.98|373.58|0
1651479310000|2022-05-02 08:15:10|375.98|373.58|376.74|374.34|376.74|374.34|375.76|373.36|0
1651479320000|2022-05-02 08:15:20|377.17|374.77|377.6|375.2|377.6|375.2|377.17|374.77|0
1651479330000|2022-05-02 08:15:30|377.49|375.09|378.04|375.64|378.25|375.85|377.49|375.09|0
1651479340000|2022-05-02 08:15:40|379.34|376.94|379.01|376.61|379.34|376.94|378.47|376.07|0
1651479350000|2022-05-02 08:15:50|378.79|376.39|378.9|376.5|378.9|376.5|378.36|375.96|0
1651479360000|2022-05-02 08:16:00|378.14|375.74|378.36|375.96|378.47|376.07|378.14|375.74|0
1651479370000|2022-05-02 08:16:10|378.03|375.63|376.84|374.44|378.03|375.63|376.84|374.44|0
1651479380000|2022-05-02 08:16:20|376.41|374.01|377.06|374.66|377.06|374.66|376.41|374.01|0
1651479390000|2022-05-02 08:16:30|376.62|374.22|376.74|374.34|376.74|374.34|376.52|374.12|0
1651479400000|2022-05-02 08:16:40|376.95|374.55|377.17|374.77|377.82|375.42|376.95|374.55|0
1651479410000|2022-05-02 08:16:50|377.39|374.99|377.06|374.66|377.39|374.99|376.74|374.34|0
1651479420000|2022-05-02 08:17:00|376.74|374.34|377.17|374.77|377.17|374.77|376.74|374.34|0
1651479430000|2022-05-02 08:17:10|376.74|374.34|376.3|373.9|376.74|374.34|375.87|373.47|0
1651479440000|2022-05-02 08:17:20|376.19|373.79|376.52|374.12|376.52|374.12|376.19|373.79|0
1651479450000|2022-05-02 08:17:30|376.41|374.01|375.01|372.61|376.41|374.01|375.01|372.61|0
1651479460000|2022-05-02 08:17:40|374.58|372.18|374.25|371.85|374.58|372.18|374.25|371.85|0
1651479470000|2022-05-02 08:17:50|374.14|371.74|374.14|371.74|374.14|371.74|374.14|371.74|0
1651479480000|2022-05-02 08:18:00|374.03|371.63|373.38|370.98|374.03|371.63|373.28|370.88|0
1651479490000|2022-05-02 08:18:10|373.71|371.31|373.71|371.31|373.93|371.53|373.71|371.31|0
1651479500000|2022-05-02 08:18:20|373.17|370.77|373.28|370.88|373.28|370.88|373.17|370.77|0
1651479510000|2022-05-02 08:18:30|372.63|370.23|373.28|370.88|373.28|370.88|372.63|370.23|0
1651479520000|2022-05-02 08:18:40|373.38|370.98|373.71|371.31|373.71|371.31|373.28|370.88|0
1651479530000|2022-05-02 08:18:50|373.82|371.42|374.14|371.74|374.14|371.74|373.71|371.31|0
1651479540000|2022-05-02 08:19:00|373.82|371.42|373.93|371.53|373.93|371.53|373.71|371.31|0
1651479550000|2022-05-02 08:19:10|373.82|371.42|373.71|371.31|373.82|371.42|373.71|371.31|0
1651479560000|2022-05-02 08:19:20|373.17|370.77|373.6|371.2|373.6|371.2|373.17|370.77|0
1651479570000|2022-05-02 08:19:30|373.82|371.42|374.25|371.85|374.46|372.06|373.82|371.42|0
1651479580000|2022-05-02 08:19:40|374.57|372.17|375.11|372.71|375.11|372.71|374.57|372.17|0
1651479590000|2022-05-02 08:19:50|374.79|372.39|374.79|372.39|374.79|372.39|374.57|372.17|0
1651479600000|2022-05-02 08:20:00|375.22|372.82|376.09|373.69|376.09|373.69|375.22|372.82|0
1651479610000|2022-05-02 08:20:10|375.76|373.36|375.33|372.93|375.87|373.47|375.33|372.93|0
1651479620000|2022-05-02 08:20:20|375.11|372.71|374.46|372.06|375.11|372.71|374.46|372.06|0
1651479630000|2022-05-02 08:20:30|374.57|372.17|375.01|372.61|375.01|372.61|374.14|371.74|0
1651479640000|2022-05-02 08:20:40|374.79|372.39|374.68|372.28|374.79|372.39|374.68|372.28|0
1651479650000|2022-05-02 08:20:50|374.89|372.49|374.57|372.17|374.89|372.49|374.57|372.17|0
1651479660000|2022-05-02 08:21:00|374.25|371.85|373.71|371.31|374.25|371.85|373.71|371.31|0
1651479670000|2022-05-02 08:21:10|374.03|371.63|374.14|371.74|374.14|371.74|374.03|371.63|0
1651479680000|2022-05-02 08:21:20|374.03|371.63|373.71|371.31|374.03|371.63|373.71|371.31|0
1651479690000|2022-05-02 08:21:30|373.81|371.41|373.81|371.41|373.81|371.41|373.38|370.98|0
1651479700000|2022-05-02 08:21:40|373.71|371.31|374.14|371.74|374.14|371.74|373.71|371.31|0
1651479710000|2022-05-02 08:21:50|373.6|371.2|374.79|372.39|374.79|372.39|373.6|371.2|0
1651479720000|2022-05-02 08:22:00|374.57|372.17|374.46|372.06|374.79|372.39|374.46|372.06|0
1651479730000|2022-05-02 08:22:10|374.68|372.28|376.08|373.68|376.08|373.68|374.57|372.17|0
1651479740000|2022-05-02 08:22:20|376.3|373.9|377.05|374.65|377.17|374.77|376.3|373.9|0
1651479750000|2022-05-02 08:22:30|377.38|374.98|377.38|374.98|377.38|374.98|376.84|374.44|0
1651479760000|2022-05-02 08:22:40|376.73|374.33|376.19|373.79|376.73|374.33|376.19|373.79|0
1651479770000|2022-05-02 08:22:50|375.97|373.57|375.97|373.57|376.08|373.68|375.97|373.57|0
1651479780000|2022-05-02 08:23:00|375.87|373.47|376.08|373.68|376.19|373.79|375.76|373.36|0
1651479790000|2022-05-02 08:23:10|376.19|373.79|376.3|373.9|376.73|374.33|376.19|373.79|0
1651479800000|2022-05-02 08:23:20|375.65|373.25|375.87|373.47|375.87|373.47|375.65|373.25|0
1651479810000|2022-05-02 08:23:30|376.08|373.68|376.73|374.33|376.73|374.33|376.08|373.68|0
1651479820000|2022-05-02 08:23:40|377.6|375.2|377.6|375.2|377.81|375.41|377.6|375.2|0
1651479830000|2022-05-02 08:23:50|376.62|374.22|376.95|374.55|376.95|374.55|376.4|374|0
1651479840000|2022-05-02 08:24:00|377.27|374.87|376.73|374.33|377.27|374.87|376.73|374.33|0
1651479850000|2022-05-02 08:24:10|377.17|374.77|377.17|374.77|377.17|374.77|376.62|374.22|0
1651479860000|2022-05-02 08:24:20|377.38|374.98|378.03|375.63|378.03|375.63|377.38|374.98|0
1651479870000|2022-05-02 08:24:30|378.25|375.85|378.13|375.73|378.25|375.85|378.13|375.73|0
1651479880000|2022-05-02 08:24:40|378.35|375.95|378.68|376.28|378.68|376.28|378.25|375.85|0
1651479890000|2022-05-02 08:24:50|378.35|375.95|378.57|376.17|378.57|376.17|378.35|375.95|0
1651479900000|2022-05-02 08:25:00|378.68|376.28|379|376.6|379|376.6|378.68|376.28|0
1651479910000|2022-05-02 08:25:10|379.22|376.82|379.43|377.03|379.43|377.03|379.11|376.71|0
1651479920000|2022-05-02 08:25:20|379.65|377.25|379|376.6|379.65|377.25|379|376.6|0
1651479930000|2022-05-02 08:25:30|378.9|376.5|378.78|376.38|378.9|376.5|378.78|376.38|0
1651479940000|2022-05-02 08:25:40|377.92|375.52|378.13|375.73|378.25|375.85|377.92|375.52|0
1651479950000|2022-05-02 08:25:50|378.25|375.85|377.81|375.41|378.25|375.85|377.81|375.41|0
1651479960000|2022-05-02 08:26:00|377.6|375.2|377.6|375.2|377.81|375.41|377.6|375.2|0
1651479970000|2022-05-02 08:26:10|377.16|374.76|376.08|373.68|377.16|374.76|376.08|373.68|0
1651479980000|2022-05-02 08:26:20|375.87|373.47|375.75|373.35|376.3|373.9|375.75|373.35|0
1651479990000|2022-05-02 08:26:30|375.87|373.47|376.4|374|376.4|374|375.87|373.47|0
1651480000000|2022-05-02 08:26:40|376.62|374.22|377.27|374.87|377.27|374.87|376.62|374.22|0
1651480010000|2022-05-02 08:26:50|377.05|374.65|377.6|375.2|377.6|375.2|377.05|374.65|0
1651480020000|2022-05-02 08:27:00|377.48|375.08|377.6|375.2|377.6|375.2|377.38|374.98|0
1651480030000|2022-05-02 08:27:10|377.81|375.41|376.73|374.33|377.81|375.41|376.73|374.33|0
1651480040000|2022-05-02 08:27:20|376.19|373.79|375.65|373.25|376.3|373.9|375.65|373.25|0
1651480060000|2022-05-02 08:27:40|375.75|373.35|375.54|373.14|375.87|373.47|375.54|373.14|0
1651480070000|2022-05-02 08:27:50|375.43|373.03|375.11|372.71|375.65|373.25|375.11|372.71|0
1651480080000|2022-05-02 08:28:00|375|372.6|374.67|372.27|375.43|373.03|374.67|372.27|0
1651480090000|2022-05-02 08:28:10|374.57|372.17|375.22|372.82|375.22|372.82|374.57|372.17|0
1651480100000|2022-05-02 08:28:20|375|372.6|375.22|372.82|375.22|372.82|375|372.6|0
1651480110000|2022-05-02 08:28:30|375.32|372.92|375.11|372.71|375.32|372.92|375.11|372.71|0
1651480120000|2022-05-02 08:28:40|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1651480130000|2022-05-02 08:28:50|375.32|372.92|376.08|373.68|376.08|373.68|375.32|372.92|0
1651480140000|2022-05-02 08:29:00|376.3|373.9|377.6|375.2|377.6|375.2|376.3|373.9|0
1651480150000|2022-05-02 08:29:10|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1651480160000|2022-05-02 08:29:20|377.16|374.76|376.3|373.9|377.16|374.76|376.3|373.9|0
1651480170000|2022-05-02 08:29:30|376.73|374.33|376.62|374.22|376.73|374.33|376.51|374.11|0
1651480180000|2022-05-02 08:29:40|376.3|373.9|376.73|374.33|376.73|374.33|376.3|373.9|0
1651480190000|2022-05-02 08:29:50|376.62|374.22|376.73|374.33|376.73|374.33|376.3|373.9|0
1651480200000|2022-05-02 08:30:00|376.95|374.55|377.7|375.3|377.81|375.41|376.95|374.55|0
1651480210000|2022-05-02 08:30:10|378.13|375.73|379.11|376.71|379.33|376.93|378.13|375.73|0
1651480220000|2022-05-02 08:30:20|379.22|376.82|379.33|376.93|379.33|376.93|379.22|376.82|0
1651480230000|2022-05-02 08:30:30|378.89|376.49|378.68|376.28|378.89|376.49|378.68|376.28|0
1651480240000|2022-05-02 08:30:40|378.57|376.17|379.22|376.82|379.22|376.82|378.57|376.17|0
1651480250000|2022-05-02 08:30:50|379.33|376.93|378.89|376.49|379.54|377.14|378.89|376.49|0
1651480260000|2022-05-02 08:31:00|379.22|376.82|380.08|377.68|380.08|377.68|379.22|376.82|0
1651480270000|2022-05-02 08:31:10|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1651480280000|2022-05-02 08:31:20|380.2|377.8|379.54|377.14|380.73|378.33|379.54|377.14|0
1651480290000|2022-05-02 08:31:30|380.2|377.8|379.87|377.47|380.2|377.8|379.87|377.47|0
1651480300000|2022-05-02 08:31:40|379.65|377.25|379.43|377.03|379.65|377.25|379.43|377.03|0
1651480310000|2022-05-02 08:31:50|379.54|377.14|380.08|377.68|380.41|378.01|379.54|377.14|0
1651480320000|2022-05-02 08:32:00|379.87|377.47|379.43|377.03|379.87|377.47|379.43|377.03|0
1651480330000|2022-05-02 08:32:10|379.54|377.14|379.87|377.47|379.87|377.47|379.54|377.14|0
1651480340000|2022-05-02 08:32:20|379.65|377.25|380.19|377.79|380.19|377.79|379.65|377.25|0
1651480350000|2022-05-02 08:32:30|380.08|377.68|380.52|378.12|380.95|378.55|380.08|377.68|0
1651480360000|2022-05-02 08:32:40|380.73|378.33|381.38|378.98|381.38|378.98|380.73|378.33|0
1651480370000|2022-05-02 08:32:50|381.28|378.88|381.93|379.53|381.93|379.53|381.28|378.88|0
1651480380000|2022-05-02 08:33:00|381.71|379.31|381.82|379.42|382.04|379.64|381.71|379.31|0
1651480390000|2022-05-02 08:33:10|381.17|378.77|380.73|378.33|381.17|378.77|380.63|378.23|0
1651480400000|2022-05-02 08:33:20|380.85|378.45|381.38|378.98|381.38|378.98|380.73|378.33|0
1651480410000|2022-05-02 08:33:30|381.28|378.88|381.5|379.1|381.5|379.1|381.28|378.88|0
1651480420000|2022-05-02 08:33:40|380.63|378.23|381.17|378.77|381.17|378.77|380.63|378.23|0
1651480430000|2022-05-02 08:33:50|380.95|378.55|380.85|378.45|380.95|378.55|380.73|378.33|0
1651480440000|2022-05-02 08:34:00|380.63|378.23|380.41|378.01|380.63|378.23|380.41|378.01|0
1651480450000|2022-05-02 08:34:10|380.63|378.23|380.95|378.55|381.06|378.66|380.63|378.23|0
1651480460000|2022-05-02 08:34:20|381.06|378.66|381.28|378.88|381.6|379.2|380.95|378.55|0
1651480470000|2022-05-02 08:34:30|381.5|379.1|381.28|378.88|381.5|379.1|381.28|378.88|0
1651480480000|2022-05-02 08:34:40|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1651480490000|2022-05-02 08:34:50|381.28|378.88|381.38|378.98|381.38|378.98|381.28|378.88|0
1651480500000|2022-05-02 08:35:00|381.5|379.1|381.28|378.88|381.5|379.1|381.28|378.88|0
1651480510000|2022-05-02 08:35:10|381.06|378.66|380.84|378.44|381.82|379.42|380.84|378.44|0
1651480520000|2022-05-02 08:35:20|380.51|378.11|380.3|377.9|380.51|378.11|380.19|377.79|0
1651480530000|2022-05-02 08:35:30|380.19|377.79|379.98|377.58|380.19|377.79|379.98|377.58|0
1651480540000|2022-05-02 08:35:40|380.3|377.9|381.17|378.77|381.17|378.77|380.3|377.9|0
1651480550000|2022-05-02 08:35:50|381.28|378.88|381.28|378.88|381.28|378.88|380.3|377.9|0
1651480560000|2022-05-02 08:36:00|381.38|378.98|382.03|379.63|382.37|379.97|381.38|378.98|0
1651480570000|2022-05-02 08:36:10|381.82|379.42|382.03|379.63|382.03|379.63|381.82|379.42|0
1651480580000|2022-05-02 08:36:20|382.47|380.07|381.06|378.66|382.47|380.07|381.06|378.66|0
1651480590000|2022-05-02 08:36:30|381.28|378.88|380.95|378.55|381.28|378.88|380.73|378.33|0
1651480600000|2022-05-02 08:36:40|380.73|378.33|380.95|378.55|381.06|378.66|380.73|378.33|0
1651480610000|2022-05-02 08:36:50|381.06|378.66|381.38|378.98|381.38|378.98|380.95|378.55|0
1651480620000|2022-05-02 08:37:00|381.6|379.2|381.82|379.42|381.82|379.42|381.5|379.1|0
1651480630000|2022-05-02 08:37:10|381.6|379.2|381.5|379.1|381.6|379.2|381.5|379.1|0
1651480640000|2022-05-02 08:37:20|381.82|379.42|381.6|379.2|381.82|379.42|381.38|378.98|0
1651480650000|2022-05-02 08:37:30|381.82|379.42|382.03|379.63|382.25|379.85|381.82|379.42|0
1651480660000|2022-05-02 08:37:40|382.25|379.85|382.47|380.07|382.47|380.07|382.25|379.85|0
1651480670000|2022-05-02 08:37:50|382.36|379.96|381.93|379.53|382.36|379.96|381.93|379.53|0
1651480680000|2022-05-02 08:38:00|381.38|378.98|381.49|379.09|381.49|379.09|381.38|378.98|0
1651480690000|2022-05-02 08:38:10|381.6|379.2|381.49|379.09|381.6|379.2|381.38|378.98|0
1651480700000|2022-05-02 08:38:20|381.82|379.42|381.6|379.2|381.93|379.53|381.6|379.2|0
1651480710000|2022-05-02 08:38:30|381.38|378.98|381.38|378.98|381.49|379.09|381.38|378.98|0
1651480720000|2022-05-02 08:38:40|381.49|379.09|381.38|378.98|381.49|379.09|381.38|378.98|0
1651480730000|2022-05-02 08:38:50|381.49|379.09|381.38|378.98|381.49|379.09|381.38|378.98|0
1651480740000|2022-05-02 08:39:00|381.6|379.2|381.6|379.2|381.71|379.31|381.6|379.2|0
1651480750000|2022-05-02 08:39:10|381.49|379.09|382.03|379.63|382.03|379.63|381.49|379.09|0
1651480760000|2022-05-02 08:39:20|382.15|379.75|381.49|379.09|382.15|379.75|381.38|378.98|0
1651480770000|2022-05-02 08:39:30|381.38|378.98|381.6|379.2|381.6|379.2|381.38|378.98|0
1651480780000|2022-05-02 08:39:40|381.38|378.98|380.95|378.55|381.38|378.98|380.73|378.33|0
1651480790000|2022-05-02 08:39:50|380.73|378.33|380.84|378.44|380.95|378.55|380.73|378.33|0
1651480800000|2022-05-02 08:40:00|379.76|377.36|379.21|376.81|379.76|377.36|378.99|376.59|0
1651480810000|2022-05-02 08:40:10|379.43|377.03|379.64|377.24|379.64|377.24|379.43|377.03|0
1651480820000|2022-05-02 08:40:20|378.89|376.49|379.21|376.81|379.21|376.81|378.89|376.49|0
1651480830000|2022-05-02 08:40:30|379.11|376.71|378.46|376.06|379.21|376.81|378.46|376.06|0
1651480840000|2022-05-02 08:40:40|378.24|375.84|378.34|375.94|378.34|375.94|378.02|375.62|0
1651480850000|2022-05-02 08:40:50|378.13|375.73|376.72|374.32|378.13|375.73|376.72|374.32|0
1651480860000|2022-05-02 08:41:00|376.94|374.54|376.29|373.89|376.94|374.54|376.29|373.89|0
1651480870000|2022-05-02 08:41:10|376.18|373.78|376.18|373.78|376.18|373.78|375.96|373.56|0
1651480880000|2022-05-02 08:41:20|375.53|373.13|376.4|374|376.4|374|375.53|373.13|0
1651480890000|2022-05-02 08:41:30|376.51|374.11|376.18|373.78|376.51|374.11|376.18|373.78|0
1651480900000|2022-05-02 08:41:40|377.04|374.64|377.59|375.19|377.59|375.19|377.04|374.64|0
1651480910000|2022-05-02 08:41:50|377.48|375.08|377.04|374.64|377.91|375.51|377.04|374.64|0
1651480920000|2022-05-02 08:42:00|377.16|374.76|378.24|375.84|378.24|375.84|376.83|374.43|0
1651480930000|2022-05-02 08:42:10|378.34|375.94|378.56|376.16|378.56|376.16|378.34|375.94|0
1651480940000|2022-05-02 08:42:20|378.99|376.59|378.78|376.38|378.99|376.59|378.46|376.06|0
1651480950000|2022-05-02 08:42:30|378.67|376.27|379.21|376.81|379.21|376.81|378.67|376.27|0
1651480960000|2022-05-02 08:42:40|379.11|376.71|379.11|376.71|379.11|376.71|378.99|376.59|0
1651480970000|2022-05-02 08:42:50|379.21|376.81|379.76|377.36|379.76|377.36|379.21|376.81|0
1651480980000|2022-05-02 08:43:00|379.54|377.14|380.19|377.79|380.19|377.79|379.54|377.14|0
1651480990000|2022-05-02 08:43:10|380.62|378.22|381.28|378.88|381.28|378.88|380.62|378.22|0
1651481000000|2022-05-02 08:43:20|381.49|379.09|381.6|379.2|381.71|379.31|381.28|378.88|0
1651481010000|2022-05-02 08:43:30|381.49|379.09|381.93|379.53|382.03|379.63|381.49|379.09|0
1651481020000|2022-05-02 08:43:40|381.38|378.98|381.49|379.09|381.49|379.09|381.16|378.76|0
1651481030000|2022-05-02 08:43:50|381.6|379.2|381.81|379.41|381.81|379.41|381.6|379.2|0
1651481040000|2022-05-02 08:44:00|381.93|379.53|382.25|379.85|382.25|379.85|381.93|379.53|0
1651481050000|2022-05-02 08:44:10|381.93|379.53|380.94|378.54|381.93|379.53|380.73|378.33|0
1651481060000|2022-05-02 08:44:20|380.62|378.22|380.41|378.01|380.62|378.22|379.76|377.36|0
1651481070000|2022-05-02 08:44:30|380.51|378.11|379.86|377.46|380.51|378.11|379.86|377.46|0
1651481080000|2022-05-02 08:44:40|379.75|377.35|379.1|376.7|379.75|377.35|379.1|376.7|0
1651481090000|2022-05-02 08:44:50|379.43|377.03|379.1|376.7|379.54|377.14|379.1|376.7|0
1651481100000|2022-05-02 08:45:00|379.21|376.81|378.67|376.27|379.21|376.81|378.67|376.27|0
1651481110000|2022-05-02 08:45:10|378.99|376.59|379.21|376.81|379.21|376.81|378.89|376.49|0
1651481120000|2022-05-02 08:45:20|379.1|376.7|379.97|377.57|379.97|377.57|379.1|376.7|0
1651481130000|2022-05-02 08:45:30|379.75|377.35|379.97|377.57|379.97|377.57|379.75|377.35|0
1651481140000|2022-05-02 08:45:40|379.75|377.35|380.08|377.68|380.08|377.68|379.75|377.35|0
1651481150000|2022-05-02 08:45:50|379.86|377.46|378.99|376.59|379.86|377.46|378.99|376.59|0
1651481160000|2022-05-02 08:46:00|379.1|376.7|378.77|376.37|379.21|376.81|378.77|376.37|0
1651481170000|2022-05-02 08:46:10|378.89|376.49|379.32|376.92|379.32|376.92|378.89|376.49|0
1651481180000|2022-05-02 08:46:20|379.21|376.81|379.32|376.92|379.42|377.02|379.21|376.81|0
1651481190000|2022-05-02 08:46:30|379.54|377.14|379.54|377.14|379.54|377.14|379.32|376.92|0
1651481200000|2022-05-02 08:46:40|379.32|376.92|379.32|376.92|379.32|376.92|379.1|376.7|0
1651481210000|2022-05-02 08:46:50|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1651481220000|2022-05-02 08:47:00|379.32|376.92|379.86|377.46|379.86|377.46|379.32|376.92|0
1651481230000|2022-05-02 08:47:10|379.97|377.57|379.86|377.46|379.97|377.57|379.54|377.14|0
1651481240000|2022-05-02 08:47:20|380.07|377.67|381.38|378.98|381.38|378.98|380.07|377.67|0
1651481250000|2022-05-02 08:47:30|381.27|378.87|380.84|378.44|381.27|378.87|380.84|378.44|0
1651481260000|2022-05-02 08:47:40|380.62|378.22|381.27|378.87|381.38|378.98|380.62|378.22|0
1651481270000|2022-05-02 08:47:50|380.94|378.54|380.73|378.33|380.94|378.54|380.73|378.33|0
1651481280000|2022-05-02 08:48:00|380.94|378.54|380.94|378.54|381.06|378.66|380.94|378.54|0
1651481290000|2022-05-02 08:48:10|381.06|378.66|381.06|378.66|381.16|378.76|381.06|378.66|0
1651481300000|2022-05-02 08:48:20|381.16|378.76|381.16|378.76|381.16|378.76|381.06|378.66|0
1651481310000|2022-05-02 08:48:30|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1651481320000|2022-05-02 08:48:40|380.94|378.54|380.62|378.22|380.94|378.54|380.51|378.11|0
1651481330000|2022-05-02 08:48:50|380.51|378.11|380.07|377.67|380.51|378.11|379.97|377.57|0
1651481340000|2022-05-02 08:49:00|380.29|377.89|380.4|378|380.4|378|380.19|377.79|0
1651481350000|2022-05-02 08:49:10|380.51|378.11|380.4|378|380.62|378.22|380.4|378|0
1651481360000|2022-05-02 08:49:20|380.51|378.11|381.05|378.65|381.05|378.65|380.51|378.11|0
1651481370000|2022-05-02 08:49:30|380.94|378.54|381.05|378.65|381.05|378.65|380.94|378.54|0
1651481390000|2022-05-02 08:49:50|380.62|378.22|379.42|377.02|380.62|378.22|379.42|377.02|0
1651481400000|2022-05-02 08:50:00|379.86|377.46|380.4|378|380.4|378|379.86|377.46|0
1651481410000|2022-05-02 08:50:10|380.84|378.44|380.84|378.44|380.84|378.44|380.72|378.32|0
1651481420000|2022-05-02 08:50:20|381.05|378.65|380.4|378|381.05|378.65|380.4|378|0
1651481430000|2022-05-02 08:50:30|379.97|377.57|380.19|377.79|380.19|377.79|379.97|377.57|0
1651481440000|2022-05-02 08:50:40|380.62|378.22|380.84|378.44|380.84|378.44|380.62|378.22|0
1651481450000|2022-05-02 08:50:50|380.62|378.22|380.94|378.54|380.94|378.54|380.62|378.22|0
1651481460000|2022-05-02 08:51:00|381.05|378.65|382.36|379.96|382.36|379.96|381.05|378.65|0
1651481470000|2022-05-02 08:51:10|382.58|380.18|382.14|379.74|382.58|380.18|382.14|379.74|0
1651481480000|2022-05-02 08:51:20|381.71|379.31|381.81|379.41|381.81|379.41|381.71|379.31|0
1651481490000|2022-05-02 08:51:30|382.14|379.74|383.01|380.61|383.11|380.71|382.14|379.74|0
1651481500000|2022-05-02 08:51:40|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1651481510000|2022-05-02 08:51:50|383.11|380.71|382.79|380.39|383.11|380.71|382.79|380.39|0
1651481520000|2022-05-02 08:52:00|382.36|379.96|382.79|380.39|382.79|380.39|382.36|379.96|0
1651481530000|2022-05-02 08:52:10|382.58|380.18|382.24|379.84|382.58|380.18|382.24|379.84|0
1651481540000|2022-05-02 08:52:20|381.27|378.87|381.38|378.98|381.81|379.41|381.27|378.87|0
1651481550000|2022-05-02 08:52:30|381.71|379.31|382.14|379.74|382.14|379.74|381.71|379.31|0
1651481560000|2022-05-02 08:52:40|382.57|380.17|382.79|380.39|383.23|380.83|382.57|380.17|0
1651481570000|2022-05-02 08:52:50|383.11|380.71|383.23|380.83|383.23|380.83|383.01|380.61|0
1651481580000|2022-05-02 08:53:00|383.01|380.61|383.23|380.83|383.23|380.83|383.01|380.61|0
1651481590000|2022-05-02 08:53:10|383.98|381.58|383.88|381.48|383.98|381.58|383.88|381.48|0
1651481600000|2022-05-02 08:53:20|383.98|381.58|384.53|382.13|384.53|382.13|383.77|381.37|0
1651481610000|2022-05-02 08:53:30|384.42|382.02|383.66|381.26|384.42|382.02|383.66|381.26|0
1651481620000|2022-05-02 08:53:40|383.77|381.37|383.44|381.04|383.77|381.37|383.44|381.04|0
1651481630000|2022-05-02 08:53:50|384.2|381.8|384.32|381.92|384.64|382.24|384.2|381.8|0
1651481640000|2022-05-02 08:54:00|384.2|381.8|384.42|382.02|384.42|382.02|384.2|381.8|0
1651481650000|2022-05-02 08:54:10|384.32|381.92|385.19|382.79|385.19|382.79|384.32|381.92|0
1651481660000|2022-05-02 08:54:20|385.41|383.01|385.07|382.67|385.41|383.01|385.07|382.67|0
1651481670000|2022-05-02 08:54:30|384.97|382.57|385.07|382.67|385.07|382.67|384.97|382.57|0
1651481680000|2022-05-02 08:54:40|384.97|382.57|385.4|383|385.4|383|384.86|382.46|0
1651481690000|2022-05-02 08:54:50|386.16|383.76|385.73|383.33|386.16|383.76|385.73|383.33|0
1651481700000|2022-05-02 08:55:00|385.51|383.11|385.19|382.79|385.84|383.44|385.19|382.79|0
1651481710000|2022-05-02 08:55:10|385.51|383.11|385.62|383.22|385.73|383.33|385.51|383.11|0
1651481720000|2022-05-02 08:55:20|385.29|382.89|384.97|382.57|385.29|382.89|384.97|382.57|0
1651481730000|2022-05-02 08:55:30|385.07|382.67|385.29|382.89|385.29|382.89|385.07|382.67|0
1651481740000|2022-05-02 08:55:40|385.95|383.55|386.6|384.2|386.6|384.2|385.95|383.55|0
1651481750000|2022-05-02 08:55:50|386.82|384.42|386.38|383.98|386.82|384.42|386.38|383.98|0
1651481760000|2022-05-02 08:56:00|386.71|384.31|386.71|384.31|386.71|384.31|386.6|384.2|0
1651481770000|2022-05-02 08:56:10|387.26|384.86|386.82|384.42|387.26|384.86|386.6|384.2|0
1651481780000|2022-05-02 08:56:20|386.6|384.2|386.06|383.66|386.6|384.2|386.06|383.66|0
1651481790000|2022-05-02 08:56:30|386.16|383.76|386.49|384.09|386.6|384.2|386.16|383.76|0
1651481800000|2022-05-02 08:56:40|386.06|383.66|386.28|383.88|386.28|383.88|385.84|383.44|0
1651481810000|2022-05-02 08:56:50|386.38|383.98|386.71|384.31|386.71|384.31|386.38|383.98|0
1651481820000|2022-05-02 08:57:00|386.6|384.2|386.93|384.53|387.25|384.85|386.6|384.2|0
1651481830000|2022-05-02 08:57:10|386.6|384.2|386.6|384.2|386.6|384.2|386.38|383.98|0
1651481840000|2022-05-02 08:57:20|386.49|384.09|387.04|384.64|387.04|384.64|386.49|384.09|0
1651481850000|2022-05-02 08:57:30|386.82|384.42|387.25|384.85|387.25|384.85|386.82|384.42|0
1651481860000|2022-05-02 08:57:40|387.04|384.64|386.93|384.53|387.04|384.64|386.38|383.98|0
1651481870000|2022-05-02 08:57:50|386.82|384.42|386.82|384.42|386.93|384.53|386.71|384.31|0
1651481880000|2022-05-02 08:58:00|386.93|384.53|386.06|383.66|387.04|384.64|386.06|383.66|0
1651481890000|2022-05-02 08:58:10|385.94|383.54|385.84|383.44|386.06|383.66|385.84|383.44|0
1651481900000|2022-05-02 08:58:20|386.06|383.66|386.06|383.66|386.16|383.76|386.06|383.66|0
1651481910000|2022-05-02 08:58:30|385.84|383.44|385.19|382.79|385.84|383.44|385.19|382.79|0
1651481920000|2022-05-02 08:58:40|385.29|382.89|384.42|382.02|385.29|382.89|384.42|382.02|0
1651481930000|2022-05-02 08:58:50|383.22|380.82|383.44|381.04|383.44|381.04|383.11|380.71|0
1651481940000|2022-05-02 08:59:00|383.22|380.82|383.44|381.04|383.44|381.04|383.22|380.82|0
1651481950000|2022-05-02 08:59:10|383.76|381.36|384.1|381.7|384.31|381.91|383.76|381.36|0
1651481960000|2022-05-02 08:59:20|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1651481970000|2022-05-02 08:59:30|384.53|382.13|384.1|381.7|384.53|382.13|383.88|381.48|0
1651481980000|2022-05-02 08:59:40|383.66|381.26|383.01|380.61|383.66|381.26|383.01|380.61|0
1651481990000|2022-05-02 08:59:50|383.22|380.82|383.55|381.15|383.76|381.36|383.22|380.82|0
1651482000000|2022-05-02 09:00:00|383.44|381.04|383.01|380.61|383.44|381.04|383.01|380.61|0
1651482010000|2022-05-02 09:00:10|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1651482020000|2022-05-02 09:00:20|383.11|380.71|383.11|380.71|383.22|380.82|383.11|380.71|0
1651482030000|2022-05-02 09:00:30|383.22|380.82|382.89|380.49|383.22|380.82|382.89|380.49|0
1651482040000|2022-05-02 09:00:40|382.79|380.39|382.57|380.17|382.79|380.39|382.57|380.17|0
1651482050000|2022-05-02 09:00:50|382.68|380.28|382.46|380.06|382.68|380.28|382.46|380.06|0
1651482060000|2022-05-02 09:01:00|382.24|379.84|382.35|379.95|382.35|379.95|382.24|379.84|0
1651482070000|2022-05-02 09:01:10|382.24|379.84|382.57|380.17|382.57|380.17|382.24|379.84|0
1651482080000|2022-05-02 09:01:20|382.68|380.28|382.46|380.06|382.68|380.28|382.46|380.06|0
1651482090000|2022-05-02 09:01:30|381.92|379.52|381.81|379.41|381.92|379.52|381.81|379.41|0
1651482100000|2022-05-02 09:01:40|381.59|379.19|381.05|378.65|381.81|379.41|381.05|378.65|0
1651482110000|2022-05-02 09:01:50|381.15|378.75|380.61|378.21|381.15|378.75|380.61|378.21|0
1651482120000|2022-05-02 09:02:00|380.83|378.43|380.94|378.54|380.94|378.54|380.83|378.43|0
1651482130000|2022-05-02 09:02:10|381.37|378.97|381.15|378.75|381.92|379.52|381.15|378.75|0
1651482140000|2022-05-02 09:02:20|381.37|378.97|381.37|378.97|381.37|378.97|380.94|378.54|0
1651482150000|2022-05-02 09:02:30|381.15|378.75|381.27|378.87|381.37|378.97|381.15|378.75|0
1651482160000|2022-05-02 09:02:40|381.15|378.75|380.94|378.54|381.15|378.75|380.72|378.32|0
1651482170000|2022-05-02 09:02:50|380.61|378.21|380.07|377.67|380.61|378.21|380.07|377.67|0
1651482180000|2022-05-02 09:03:00|379.75|377.35|379.63|377.23|379.75|377.35|379.63|377.23|0
1651482190000|2022-05-02 09:03:10|379.53|377.13|379.42|377.02|379.53|377.13|379.42|377.02|0
1651482200000|2022-05-02 09:03:20|379.63|377.23|379.53|377.13|379.63|377.23|379.53|377.13|0
1651482210000|2022-05-02 09:03:30|378.88|376.48|379.42|377.02|379.42|377.02|378.88|376.48|0
1651482220000|2022-05-02 09:03:40|379.2|376.8|379.31|376.91|379.31|376.91|379.2|376.8|0
1651482230000|2022-05-02 09:03:50|379.42|377.02|379.2|376.8|379.42|377.02|378.98|376.58|0
1651482240000|2022-05-02 09:04:00|379.31|376.91|379.42|377.02|379.42|377.02|379.31|376.91|0
1651482250000|2022-05-02 09:04:10|379.63|377.23|378.77|376.37|379.63|377.23|378.55|376.15|0
1651482260000|2022-05-02 09:04:20|378.98|376.58|378.77|376.37|378.98|376.58|378.77|376.37|0
1651482270000|2022-05-02 09:04:30|378.88|376.48|379.63|377.23|379.85|377.45|378.88|376.48|0
1651482280000|2022-05-02 09:04:40|379.53|377.13|379.63|377.23|379.63|377.23|379.53|377.13|0
1651482290000|2022-05-02 09:04:50|379.75|377.35|379.63|377.23|380.07|377.67|379.63|377.23|0
1651482300000|2022-05-02 09:05:00|379.75|377.35|380.4|378|380.4|378|379.75|377.35|0
1651482310000|2022-05-02 09:05:10|380.28|377.88|379.71|377.31|380.28|377.88|379.71|377.31|0
1651482320000|2022-05-02 09:05:20|379.82|377.42|381.01|378.61|381.01|378.61|379.17|376.77|0
1651482330000|2022-05-02 09:05:30|380.86|378.46|380|377.6|380.86|378.46|380|377.6|0
1651482340000|2022-05-02 09:05:40|379.9|377.5|379.78|377.38|379.9|377.5|379.78|377.38|0
1651482350000|2022-05-02 09:05:50|380|377.6|379.78|377.38|380|377.6|379.78|377.38|0
1651482360000|2022-05-02 09:06:00|379.46|377.06|379.35|376.95|379.46|377.06|379.35|376.95|0
1651482370000|2022-05-02 09:06:10|379.46|377.06|379.57|377.17|379.57|377.17|379.46|377.06|0
1651482380000|2022-05-02 09:06:20|379.35|376.95|379.78|377.38|379.78|377.38|379.35|376.95|0
1651482390000|2022-05-02 09:06:30|379.57|377.17|379.78|377.38|379.78|377.38|379.35|376.95|0
1651482400000|2022-05-02 09:06:40|380.43|378.03|380.54|378.14|380.65|378.25|380.43|378.03|0
1651482410000|2022-05-02 09:06:50|380.65|378.25|380.43|378.03|380.65|378.25|380.43|378.03|0
1651482420000|2022-05-02 09:07:00|380.54|378.14|379.89|377.49|380.54|378.14|379.89|377.49|0
1651482430000|2022-05-02 09:07:10|380.11|377.71|380.43|378.03|380.43|378.03|380.11|377.71|0
1651482440000|2022-05-02 09:07:20|380.33|377.93|380.43|378.03|380.43|378.03|380.22|377.82|0
1651482450000|2022-05-02 09:07:30|380.33|377.93|380|377.6|380.33|377.93|380|377.6|0
1651482460000|2022-05-02 09:07:40|380.11|377.71|380|377.6|380.11|377.71|380|377.6|0
1651482470000|2022-05-02 09:07:50|380.21|377.81|380|377.6|380.21|377.81|380|377.6|0
1651482480000|2022-05-02 09:08:00|379.35|376.95|379.13|376.73|379.35|376.95|379.13|376.73|0
1651482490000|2022-05-02 09:08:10|379.35|376.95|379.78|377.38|379.89|377.49|379.35|376.95|0
1651482500000|2022-05-02 09:08:20|380.21|377.81|380.43|378.03|380.43|378.03|380.21|377.81|0
1651482510000|2022-05-02 09:08:30|380.33|377.93|382.06|379.66|382.06|379.66|380.33|377.93|0
1651482520000|2022-05-02 09:08:40|381.95|379.55|381.84|379.44|381.95|379.55|381.51|379.11|0
1651482530000|2022-05-02 09:08:50|381.73|379.33|381.3|378.9|381.73|379.33|381.3|378.9|0
1651482540000|2022-05-02 09:09:00|381.41|379.01|381.51|379.11|381.51|379.11|381.41|379.01|0
1651482550000|2022-05-02 09:09:10|381.41|379.01|381.51|379.11|381.51|379.11|381.41|379.01|0
1651482560000|2022-05-02 09:09:20|381.63|379.23|381.84|379.44|381.84|379.44|381.63|379.23|0
1651482570000|2022-05-02 09:09:30|382.17|379.77|381.19|378.79|382.28|379.88|381.19|378.79|0
1651482580000|2022-05-02 09:09:40|381.51|379.11|381.41|379.01|381.51|379.11|381.3|378.9|0
1651482590000|2022-05-02 09:09:50|381.51|379.11|381.63|379.23|381.73|379.33|381.51|379.11|0
1651482600000|2022-05-02 09:10:00|381.73|379.33|380.43|378.03|381.73|379.33|380.21|377.81|0
1651482610000|2022-05-02 09:10:10|380.65|378.25|380.54|378.14|380.65|378.25|380.43|378.03|0
1651482620000|2022-05-02 09:10:20|380.21|377.81|379.46|377.06|380.21|377.81|379.46|377.06|0
1651482630000|2022-05-02 09:10:30|379.56|377.16|380.21|377.81|380.21|377.81|379.56|377.16|0
1651482640000|2022-05-02 09:10:40|380.11|377.71|379.89|377.49|380.11|377.71|379.89|377.49|0
1651482650000|2022-05-02 09:10:50|380|377.6|380.65|378.25|380.65|378.25|380|377.6|0
1651482660000|2022-05-02 09:11:00|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1651482670000|2022-05-02 09:11:10|380.65|378.25|380.54|378.14|380.65|378.25|380.54|378.14|0
1651482680000|2022-05-02 09:11:20|380.43|378.03|380.65|378.25|380.65|378.25|380.43|378.03|0
1651482690000|2022-05-02 09:11:30|380.43|378.03|380.11|377.71|380.65|378.25|380.11|377.71|0
1651482700000|2022-05-02 09:11:40|380|377.6|379.78|377.38|380|377.6|379.78|377.38|0
1651482710000|2022-05-02 09:11:50|379.56|377.16|379.35|376.95|379.78|377.38|379.24|376.84|0
1651482720000|2022-05-02 09:12:00|379.24|376.84|378.48|376.08|379.24|376.84|378.48|376.08|0
1651482730000|2022-05-02 09:12:10|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1651482740000|2022-05-02 09:12:20|378.48|376.08|378.48|376.08|378.59|376.19|378.48|376.08|0
1651482750000|2022-05-02 09:12:30|378.7|376.3|378.27|375.87|378.7|376.3|378.27|375.87|0
1651482760000|2022-05-02 09:12:40|377.73|375.33|377.4|375|377.73|375.33|377.4|375|0
1651482770000|2022-05-02 09:12:50|377.62|375.22|377.62|375.22|377.83|375.43|377.62|375.22|0
1651482780000|2022-05-02 09:13:00|377.18|374.78|377.18|374.78|377.4|375|377.18|374.78|0
1651482790000|2022-05-02 09:13:10|377.3|374.9|377.62|375.22|377.62|375.22|377.3|374.9|0
1651482800000|2022-05-02 09:13:20|377.73|375.33|378.05|375.65|378.16|375.76|377.73|375.33|0
1651482810000|2022-05-02 09:13:30|378.16|375.76|378.26|375.86|378.26|375.86|378.16|375.76|0
1651482820000|2022-05-02 09:13:40|378.48|376.08|379.03|376.63|379.03|376.63|378.48|376.08|0
1651482830000|2022-05-02 09:13:50|378.81|376.41|378.91|376.51|379.13|376.73|378.81|376.41|0
1651482840000|2022-05-02 09:14:00|378.7|376.3|378.7|376.3|378.81|376.41|378.7|376.3|0
1651482850000|2022-05-02 09:14:10|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1651482860000|2022-05-02 09:14:20|379.35|376.95|379.56|377.16|379.56|377.16|379.35|376.95|0
1651482870000|2022-05-02 09:14:30|380|377.6|379.35|376.95|380|377.6|379.35|376.95|0
1651482880000|2022-05-02 09:14:40|379.13|376.73|378.91|376.51|379.13|376.73|378.91|376.51|0
1651482890000|2022-05-02 09:14:50|379.56|377.16|379.56|377.16|379.67|377.27|379.56|377.16|0
1651482900000|2022-05-02 09:15:00|379.67|377.27|379.56|377.16|379.67|377.27|379.35|376.95|0
1651482910000|2022-05-02 09:15:10|379.78|377.38|379.89|377.49|379.89|377.49|379.78|377.38|0
1651482920000|2022-05-02 09:15:20|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1651482930000|2022-05-02 09:15:30|379.89|377.49|379.99|377.59|379.99|377.59|379.78|377.38|0
1651482940000|2022-05-02 09:15:40|379.89|377.49|379.56|377.16|379.89|377.49|379.56|377.16|0
1651482950000|2022-05-02 09:15:50|379.78|377.38|379.35|376.95|379.78|377.38|379.35|376.95|0
1651482960000|2022-05-02 09:16:00|379.24|376.84|379.13|376.73|379.24|376.84|379.02|376.62|0
1651482970000|2022-05-02 09:16:10|379.67|377.27|379.56|377.16|379.67|377.27|379.56|377.16|0
1651482980000|2022-05-02 09:16:20|379.46|377.06|379.56|377.16|379.56|377.16|379.46|377.06|0
1651482990000|2022-05-02 09:16:30|379.34|376.94|378.91|376.51|379.34|376.94|378.91|376.51|0
1651483000000|2022-05-02 09:16:40|379.13|376.73|378.7|376.3|379.13|376.73|378.7|376.3|0
1651483010000|2022-05-02 09:16:50|378.59|376.19|378.48|376.08|378.59|376.19|378.48|376.08|0
1651483020000|2022-05-02 09:17:00|378.26|375.86|377.4|375|378.26|375.86|377.4|375|0
1651483030000|2022-05-02 09:17:10|377.29|374.89|376.75|374.35|377.4|375|376.75|374.35|0
1651483040000|2022-05-02 09:17:20|376.97|374.57|376.97|374.57|377.18|374.78|376.75|374.35|0
1651483050000|2022-05-02 09:17:30|376.86|374.46|376.97|374.57|376.97|374.57|376.75|374.35|0
1651483060000|2022-05-02 09:17:40|377.61|375.21|377.73|375.33|377.73|375.33|377.61|375.21|0
1651483070000|2022-05-02 09:17:50|377.61|375.21|378.48|376.08|378.48|376.08|377.61|375.21|0
1651483080000|2022-05-02 09:18:00|378.7|376.3|378.81|376.41|378.81|376.41|378.7|376.3|0
1651483090000|2022-05-02 09:18:10|378.37|375.97|378.69|376.29|378.69|376.29|378.26|375.86|0
1651483100000|2022-05-02 09:18:20|378.59|376.19|378.69|376.29|378.69|376.29|378.59|376.19|0
1651483110000|2022-05-02 09:18:30|378.91|376.51|379.13|376.73|379.13|376.73|378.91|376.51|0
1651483120000|2022-05-02 09:18:40|379.78|377.38|379.24|376.84|379.78|377.38|379.24|376.84|0
1651483130000|2022-05-02 09:18:50|379.34|376.94|379.02|376.62|379.34|376.94|378.91|376.51|0
1651483140000|2022-05-02 09:19:00|378.91|376.51|378.69|376.29|378.91|376.51|378.48|376.08|0
1651483150000|2022-05-02 09:19:10|378.48|376.08|378.26|375.86|378.48|376.08|378.26|375.86|0
1651483160000|2022-05-02 09:19:20|378.16|375.76|377.83|375.43|378.16|375.76|377.83|375.43|0
1651483170000|2022-05-02 09:19:30|378.05|375.65|378.69|376.29|378.69|376.29|378.05|375.65|0
1651483180000|2022-05-02 09:19:40|378.81|376.41|378.91|376.51|378.91|376.51|378.69|376.29|0
1651483190000|2022-05-02 09:19:50|379.24|376.84|379.99|377.59|379.99|377.59|379.24|376.84|0
1651483200000|2022-05-02 09:20:00|380.11|377.71|379.99|377.59|380.11|377.71|379.99|377.59|0
1651483210000|2022-05-02 09:20:10|380.32|377.92|380.1|377.7|380.32|377.92|380.1|377.7|0
1651483220000|2022-05-02 09:20:20|380.21|377.81|379.99|377.59|380.21|377.81|379.89|377.49|0
1651483230000|2022-05-02 09:20:30|379.67|377.27|379.56|377.16|380.1|377.7|379.56|377.16|0
1651483240000|2022-05-02 09:20:40|379.34|376.94|379.13|376.73|379.46|377.06|379.13|376.73|0
1651483250000|2022-05-02 09:20:50|379.24|376.84|379.56|377.16|379.99|377.59|379.24|376.84|0
1651483260000|2022-05-02 09:21:00|379.67|377.27|379.34|376.94|379.67|377.27|379.34|376.94|0
1651483270000|2022-05-02 09:21:10|379.56|377.16|380.1|377.7|380.1|377.7|379.46|377.06|0
1651483280000|2022-05-02 09:21:20|380.54|378.14|379.78|377.38|380.54|378.14|379.78|377.38|0
1651483290000|2022-05-02 09:21:30|379.56|377.16|379.78|377.38|379.78|377.38|379.56|377.16|0
1651483300000|2022-05-02 09:21:40|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1651483310000|2022-05-02 09:21:50|380.21|377.81|380.32|377.92|380.42|378.02|380.21|377.81|0
1651483320000|2022-05-02 09:22:00|380.42|378.02|380.21|377.81|380.64|378.24|380.21|377.81|0
1651483330000|2022-05-02 09:22:10|379.77|377.37|379.77|377.37|379.77|377.37|379.56|377.16|0
1651483340000|2022-05-02 09:22:20|379.56|377.16|379.77|377.37|379.77|377.37|379.56|377.16|0
1651483350000|2022-05-02 09:22:30|378.69|376.29|378.26|375.86|378.69|376.29|378.04|375.64|0
1651483360000|2022-05-02 09:22:40|378.69|376.29|378.48|376.08|378.69|376.29|378.26|375.86|0
1651483370000|2022-05-02 09:22:50|378.37|375.97|378.26|375.86|378.37|375.97|378.26|375.86|0
1651483380000|2022-05-02 09:23:00|378.37|375.97|378.04|375.64|378.37|375.97|377.61|375.21|0
1651483390000|2022-05-02 09:23:10|378.26|375.86|378.26|375.86|378.26|375.86|378.16|375.76|0
1651483400000|2022-05-02 09:23:20|378.04|375.64|378.26|375.86|378.26|375.86|377.83|375.43|0
1651483420000|2022-05-02 09:23:40|377.61|375.21|377.94|375.54|377.94|375.54|377.61|375.21|0
1651483430000|2022-05-02 09:23:50|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1651483440000|2022-05-02 09:24:00|377.83|375.43|377.83|375.43|377.83|375.43|377.72|375.32|0
1651483450000|2022-05-02 09:24:10|377.61|375.21|376.64|374.24|377.61|375.21|376.64|374.24|0
1651483460000|2022-05-02 09:24:20|376|373.6|376.21|373.81|376.21|373.81|375.88|373.48|0
1651483470000|2022-05-02 09:24:30|376.43|374.03|376.53|374.13|376.86|374.46|376.43|374.03|0
1651483480000|2022-05-02 09:24:40|376.32|373.92|376.1|373.7|376.43|374.03|376.1|373.7|0
1651483490000|2022-05-02 09:24:50|376.32|373.92|375.88|373.48|376.32|373.92|375.67|373.27|0
1651483500000|2022-05-02 09:25:00|375.67|373.27|375.24|372.84|375.67|373.27|375.24|372.84|0
1651483510000|2022-05-02 09:25:10|375.13|372.73|374.7|372.3|375.13|372.73|374.59|372.19|0
1651483520000|2022-05-02 09:25:20|375.13|372.73|375.56|373.16|375.56|373.16|375.13|372.73|0
1651483530000|2022-05-02 09:25:30|375.45|373.05|375.24|372.84|375.56|373.16|375.24|372.84|0
1651483540000|2022-05-02 09:25:40|375.35|372.95|375.02|372.62|375.35|372.95|374.81|372.41|0
1651483550000|2022-05-02 09:25:50|375.13|372.73|375.24|372.84|375.24|372.84|375.13|372.73|0
1651483560000|2022-05-02 09:26:00|375.78|373.38|375.45|373.05|375.78|373.38|375.24|372.84|0
1651483570000|2022-05-02 09:26:10|375.78|373.38|375.67|373.27|375.78|373.38|375.24|372.84|0
1651483580000|2022-05-02 09:26:20|375.88|373.48|376|373.6|376|373.6|375.67|373.27|0
1651483590000|2022-05-02 09:26:30|376.1|373.7|376.43|374.03|376.43|374.03|376.1|373.7|0
1651483600000|2022-05-02 09:26:40|376.1|373.7|375.02|372.62|376.21|373.81|375.02|372.62|0
1651483610000|2022-05-02 09:26:50|375.24|372.84|375.24|372.84|375.35|372.95|375.02|372.62|0
1651483620000|2022-05-02 09:27:00|375.35|372.95|375.24|372.84|375.45|373.05|375.24|372.84|0
1651483630000|2022-05-02 09:27:10|375.35|372.95|375.24|372.84|375.35|372.95|375.24|372.84|0
1651483640000|2022-05-02 09:27:20|374.7|372.3|374.59|372.19|374.7|372.3|374.59|372.19|0
1651483650000|2022-05-02 09:27:30|374.8|372.4|374.49|372.09|374.8|372.4|374.49|372.09|0
1651483660000|2022-05-02 09:27:40|374.59|372.19|374.49|372.09|374.7|372.3|374.49|372.09|0
1651483670000|2022-05-02 09:27:50|373.94|371.54|374.16|371.76|374.16|371.76|373.94|371.54|0
1651483680000|2022-05-02 09:28:00|373.94|371.54|373.84|371.44|373.94|371.54|373.84|371.44|0
1651483690000|2022-05-02 09:28:10|373.73|371.33|373.73|371.33|373.84|371.44|373.73|371.33|0
1651483700000|2022-05-02 09:28:20|373.51|371.11|373.62|371.22|373.62|371.22|373.51|371.11|0
1651483710000|2022-05-02 09:28:30|373.73|371.33|373.62|371.22|373.73|371.33|373.62|371.22|0
1651483720000|2022-05-02 09:28:40|373.51|371.11|373.62|371.22|373.62|371.22|373.51|371.11|0
1651483730000|2022-05-02 09:28:50|373.73|371.33|373.51|371.11|373.73|371.33|373.51|371.11|0
1651483740000|2022-05-02 09:29:00|373.62|371.22|373.94|371.54|373.94|371.54|373.51|371.11|0
1651483750000|2022-05-02 09:29:10|374.16|371.76|374.05|371.65|374.16|371.76|373.94|371.54|0
1651483760000|2022-05-02 09:29:20|373.94|371.54|374.59|372.19|374.59|372.19|373.94|371.54|0
1651483770000|2022-05-02 09:29:30|374.92|372.52|375.67|373.27|375.67|373.27|374.92|372.52|0
1651483780000|2022-05-02 09:29:40|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1651483790000|2022-05-02 09:29:50|375.67|373.27|375.67|373.27|375.67|373.27|375.56|373.16|0
1651483800000|2022-05-02 09:30:00|375.45|373.05|375.56|373.16|375.56|373.16|375.45|373.05|0
1651483810000|2022-05-02 09:30:10|375.78|373.38|375.02|372.62|375.78|373.38|375.02|372.62|0
1651483830000|2022-05-02 09:30:30|375.35|372.95|376.21|373.81|376.21|373.81|375.35|372.95|0
1651483840000|2022-05-02 09:30:40|375.88|373.48|375.45|373.05|376.31|373.91|375.45|373.05|0
1651483850000|2022-05-02 09:30:50|375.35|372.95|375.23|372.83|375.35|372.95|375.23|372.83|0
1651483860000|2022-05-02 09:31:00|375.45|373.05|375.45|373.05|375.45|373.05|375.35|372.95|0
1651483870000|2022-05-02 09:31:10|375.35|372.95|375.02|372.62|375.35|372.95|375.02|372.62|0
1651483880000|2022-05-02 09:31:20|374.8|372.4|373.94|371.54|374.8|372.4|373.94|371.54|0
1651483890000|2022-05-02 09:31:30|374.05|371.65|374.16|371.76|374.16|371.76|374.05|371.65|0
1651483900000|2022-05-02 09:31:40|374.37|371.97|374.16|371.76|374.37|371.97|374.16|371.76|0
1651483910000|2022-05-02 09:31:50|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1651483920000|2022-05-02 09:32:00|374.59|372.19|374.8|372.4|374.8|372.4|374.59|372.19|0
1651483930000|2022-05-02 09:32:10|374.7|372.3|375.13|372.73|375.13|372.73|374.59|372.19|0
1651483940000|2022-05-02 09:32:20|375.23|372.83|375.23|372.83|375.35|372.95|375.23|372.83|0
1651483950000|2022-05-02 09:32:30|374.8|372.4|374.8|372.4|374.91|372.51|374.8|372.4|0
1651483960000|2022-05-02 09:32:40|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1651483970000|2022-05-02 09:32:50|374.8|372.4|374.8|372.4|374.8|372.4|374.59|372.19|0
1651483980000|2022-05-02 09:33:00|374.59|372.19|373.94|371.54|374.59|372.19|373.94|371.54|0
1651483990000|2022-05-02 09:33:10|373.73|371.33|373.84|371.44|373.84|371.44|373.51|371.11|0
1651484000000|2022-05-02 09:33:20|373.73|371.33|374.16|371.76|374.16|371.76|373.73|371.33|0
1651484010000|2022-05-02 09:33:30|374.37|371.97|374.7|372.3|374.7|372.3|374.37|371.97|0
1651484020000|2022-05-02 09:33:40|374.91|372.51|374.7|372.3|374.91|372.51|374.7|372.3|0
1651484030000|2022-05-02 09:33:50|374.37|371.97|374.37|371.97|374.59|372.19|374.37|371.97|0
1651484040000|2022-05-02 09:34:00|374.27|371.87|374.27|371.87|374.27|371.87|374.16|371.76|0
1651484050000|2022-05-02 09:34:10|374.16|371.76|374.37|371.97|374.37|371.97|374.16|371.76|0
1651484060000|2022-05-02 09:34:20|374.59|372.19|374.48|372.08|374.59|372.19|374.48|372.08|0
1651484070000|2022-05-02 09:34:30|373.72|371.32|373.51|371.11|373.72|371.32|373.41|371.01|0
1651484080000|2022-05-02 09:34:40|373.72|371.32|373.72|371.32|373.72|371.32|373.72|371.32|0
1651484090000|2022-05-02 09:34:50|374.05|371.65|373.94|371.54|374.15|371.75|373.94|371.54|0
1651484100000|2022-05-02 09:35:00|373.72|371.32|372.65|370.25|373.72|371.32|372.43|370.03|0
1651484110000|2022-05-02 09:35:10|372.76|370.36|372.98|370.58|372.98|370.58|372.76|370.36|0
1651484120000|2022-05-02 09:35:20|373.08|370.68|373.08|370.68|373.19|370.79|373.08|370.68|0
1651484130000|2022-05-02 09:35:30|373.29|370.89|372.76|370.36|373.29|370.89|372.76|370.36|0
1651484140000|2022-05-02 09:35:40|372.98|370.58|372.86|370.46|372.98|370.58|372.86|370.46|0
1651484150000|2022-05-02 09:35:50|373.08|370.68|372.98|370.58|373.08|370.68|372.98|370.58|0
1651484160000|2022-05-02 09:36:00|372.86|370.46|372.65|370.25|372.86|370.46|372.43|370.03|0
1651484170000|2022-05-02 09:36:10|372.97|370.57|372.86|370.46|373.08|370.68|372.86|370.46|0
1651484180000|2022-05-02 09:36:20|373.08|370.68|373.29|370.89|373.29|370.89|373.08|370.68|0
1651484190000|2022-05-02 09:36:30|373.19|370.79|373.72|371.32|373.94|371.54|373.19|370.79|0
1651484200000|2022-05-02 09:36:40|373.84|371.44|374.37|371.97|374.37|371.97|373.84|371.44|0
1651484210000|2022-05-02 09:36:50|374.15|371.75|373.72|371.32|374.15|371.75|373.72|371.32|0
1651484220000|2022-05-02 09:37:00|373.19|370.79|372.86|370.46|373.19|370.79|372.86|370.46|0
1651484230000|2022-05-02 09:37:10|372.65|370.25|372.43|370.03|372.65|370.25|372.43|370.03|0
1651484240000|2022-05-02 09:37:20|372.86|370.46|372.86|370.46|372.86|370.46|372.86|370.46|0
1651484250000|2022-05-02 09:37:30|372.97|370.57|372.97|370.57|372.97|370.57|372.86|370.46|0
1651484260000|2022-05-02 09:37:40|373.19|370.79|373.51|371.11|373.62|371.22|373.19|370.79|0
1651484270000|2022-05-02 09:37:50|372.97|370.57|373.51|371.11|373.62|371.22|372.97|370.57|0
1651484280000|2022-05-02 09:38:00|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1651484290000|2022-05-02 09:38:10|373.29|370.89|373.62|371.22|373.62|371.22|373.29|370.89|0
1651484300000|2022-05-02 09:38:20|373.72|371.32|373.51|371.11|373.72|371.32|373.51|371.11|0
1651484310000|2022-05-02 09:38:30|373.4|371|373.94|371.54|373.94|371.54|373.4|371|0
1651484320000|2022-05-02 09:38:40|373.72|371.32|373.51|371.11|373.72|371.32|373.4|371|0
1651484330000|2022-05-02 09:38:50|373.29|370.89|373.08|370.68|373.29|370.89|373.08|370.68|0
1651484340000|2022-05-02 09:39:00|373.19|370.79|373.4|371|373.4|371|373.19|370.79|0
1651484350000|2022-05-02 09:39:10|373.51|371.11|373.19|370.79|373.51|371.11|373.08|370.68|0
1651484360000|2022-05-02 09:39:20|373.29|370.89|373.08|370.68|373.29|370.89|372.86|370.46|0
1651484370000|2022-05-02 09:39:30|373.62|371.22|373.51|371.11|373.62|371.22|373.51|371.11|0
1651484380000|2022-05-02 09:39:40|373.4|371|373.62|371.22|373.62|371.22|373.4|371|0
1651484390000|2022-05-02 09:39:50|373.29|370.89|373.29|370.89|373.29|370.89|373.08|370.68|0
1651484400000|2022-05-02 09:40:00|373.4|371|373.4|371|373.51|371.11|373.4|371|0
1651484410000|2022-05-02 09:40:10|373.62|371.22|373.51|371.11|373.62|371.22|373.51|371.11|0
1651484420000|2022-05-02 09:40:20|373.62|371.22|373.4|371|373.62|371.22|373.4|371|0
1651484430000|2022-05-02 09:40:30|373.51|371.11|373.19|370.79|373.51|371.11|373.19|370.79|0
1651484440000|2022-05-02 09:40:40|372.97|370.57|373.08|370.68|373.08|370.68|372.97|370.57|0
1651484450000|2022-05-02 09:40:50|373.19|370.79|373.72|371.32|373.72|371.32|373.19|370.79|0
1651484460000|2022-05-02 09:41:00|373.83|371.43|374.69|372.29|374.69|372.29|373.83|371.43|0
1651484470000|2022-05-02 09:41:10|374.58|372.18|374.58|372.18|374.69|372.29|374.58|372.18|0
1651484480000|2022-05-02 09:41:20|374.69|372.29|374.15|371.75|374.69|372.29|374.15|371.75|0
1651484490000|2022-05-02 09:41:30|373.72|371.32|373.83|371.43|373.83|371.43|373.62|371.22|0
1651484500000|2022-05-02 09:41:40|374.05|371.65|374.15|371.75|374.15|371.75|374.05|371.65|0
1651484510000|2022-05-02 09:41:50|374.37|371.97|373.72|371.32|374.37|371.97|373.72|371.32|0
1651484520000|2022-05-02 09:42:00|373.83|371.43|374.15|371.75|374.15|371.75|373.72|371.32|0
1651484530000|2022-05-02 09:42:10|374.37|371.97|374.05|371.65|374.37|371.97|373.94|371.54|0
1651484540000|2022-05-02 09:42:20|374.58|372.18|374.15|371.75|374.58|372.18|374.15|371.75|0
1651484550000|2022-05-02 09:42:30|374.26|371.86|374.37|371.97|374.37|371.97|374.26|371.86|0
1651484560000|2022-05-02 09:42:40|374.26|371.86|374.15|371.75|374.26|371.86|374.15|371.75|0
1651484570000|2022-05-02 09:42:50|373.94|371.54|374.26|371.86|374.26|371.86|373.94|371.54|0
1651484580000|2022-05-02 09:43:00|374.58|372.18|374.69|372.29|374.69|372.29|374.37|371.97|0
1651484590000|2022-05-02 09:43:10|374.58|372.18|374.69|372.29|374.8|372.4|374.58|372.18|0
1651484600000|2022-05-02 09:43:20|374.37|371.97|374.58|372.18|374.8|372.4|374.37|371.97|0
1651484610000|2022-05-02 09:43:30|374.26|371.86|374.37|371.97|374.58|372.18|374.26|371.86|0
1651484620000|2022-05-02 09:43:40|374.26|371.86|374.05|371.65|374.37|371.97|374.05|371.65|0
1651484630000|2022-05-02 09:43:50|374.58|372.18|374.37|371.97|374.58|372.18|374.37|371.97|0
1651484640000|2022-05-02 09:44:00|374.26|371.86|374.15|371.75|374.26|371.86|374.05|371.65|0
1651484650000|2022-05-02 09:44:10|373.93|371.53|374.15|371.75|374.15|371.75|373.93|371.53|0
1651484660000|2022-05-02 09:44:20|374.58|372.18|374.37|371.97|374.58|372.18|374.37|371.97|0
1651484670000|2022-05-02 09:44:30|374.48|372.08|375.11|372.71|375.11|372.71|374.48|372.08|0
1651484680000|2022-05-02 09:44:40|375.22|372.82|373.72|371.32|375.22|372.82|373.72|371.32|0
1651484690000|2022-05-02 09:44:50|373.6|371.2|374.89|372.49|374.89|372.49|373.6|371.2|0
1651484700000|2022-05-02 09:45:00|374.67|372.27|374.46|372.06|374.67|372.27|374.46|372.06|0
1651484710000|2022-05-02 09:45:10|374.35|371.95|374.57|372.17|374.57|372.17|374.24|371.84|0
1651484720000|2022-05-02 09:45:20|374.89|372.49|374.89|372.49|375.32|372.92|374.89|372.49|0
1651484730000|2022-05-02 09:45:30|375|372.6|375|372.6|375|372.6|375|372.6|0
1651484740000|2022-05-02 09:45:40|374.79|372.39|374.67|372.27|374.89|372.49|374.67|372.27|0
1651484750000|2022-05-02 09:45:50|374.46|372.06|374.67|372.27|374.67|372.27|374.46|372.06|0
1651484760000|2022-05-02 09:46:00|374.46|372.06|374.03|371.63|374.46|372.06|373.49|371.09|0
1651484770000|2022-05-02 09:46:10|374.24|371.84|374.24|371.84|374.46|372.06|374.24|371.84|0
1651484780000|2022-05-02 09:46:20|374.35|371.95|374.35|371.95|374.46|372.06|374.24|371.84|0
1651484790000|2022-05-02 09:46:30|374.24|371.84|374.89|372.49|374.89|372.49|374.24|371.84|0
1651484800000|2022-05-02 09:46:40|374.67|372.27|375.43|373.03|375.54|373.14|374.67|372.27|0
1651484810000|2022-05-02 09:46:50|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1651484820000|2022-05-02 09:47:00|375.65|373.25|376.19|373.79|376.19|373.79|375.65|373.25|0
1651484830000|2022-05-02 09:47:10|376.4|374|376.08|373.68|376.4|374|376.08|373.68|0
1651484840000|2022-05-02 09:47:20|376.4|374|376.08|373.68|376.4|374|376.08|373.68|0
1651484850000|2022-05-02 09:47:30|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1651484860000|2022-05-02 09:47:40|375.22|372.82|375.32|372.92|375.32|372.92|375.22|372.82|0
1651484870000|2022-05-02 09:47:50|374.89|372.49|374.67|372.27|374.89|372.49|374.67|372.27|0
1651484880000|2022-05-02 09:48:00|374.46|372.06|375.11|372.71|375.11|372.71|374.46|372.06|0
1651484890000|2022-05-02 09:48:10|374.89|372.49|374.89|372.49|374.89|372.49|374.79|372.39|0
1651484900000|2022-05-02 09:48:20|374.67|372.27|374.67|372.27|374.67|372.27|374.46|372.06|0
1651484910000|2022-05-02 09:48:30|374.46|372.06|374.67|372.27|374.78|372.38|374.46|372.06|0
1651484920000|2022-05-02 09:48:40|374.46|372.06|374.57|372.17|374.57|372.17|374.46|372.06|0
1651484930000|2022-05-02 09:48:50|374.89|372.49|375.1|372.7|375.1|372.7|374.78|372.38|0
1651484940000|2022-05-02 09:49:00|374.78|372.38|374.57|372.17|374.78|372.38|374.57|372.17|0
1651484950000|2022-05-02 09:49:10|374.46|372.06|374.57|372.17|374.57|372.17|374.35|371.95|0
1651484960000|2022-05-02 09:49:20|374.46|372.06|374.67|372.27|374.67|372.27|374.46|372.06|0
1651484970000|2022-05-02 09:49:30|374.89|372.49|374.78|372.38|374.89|372.49|374.67|372.27|0
1651484980000|2022-05-02 09:49:40|375|372.6|375.54|373.14|375.54|373.14|375|372.6|0
1651484990000|2022-05-02 09:49:50|375.22|372.82|375.1|372.7|375.32|372.92|375.1|372.7|0
1651485000000|2022-05-02 09:50:00|375.22|372.82|375.22|372.82|375.32|372.92|375.22|372.82|0
1651485010000|2022-05-02 09:50:10|374.67|372.27|374.89|372.49|374.89|372.49|374.67|372.27|0
1651485020000|2022-05-02 09:50:20|375|372.6|374.46|372.06|375|372.6|374.46|372.06|0
1651485030000|2022-05-02 09:50:30|374.24|371.84|374.02|371.62|374.24|371.84|374.02|371.62|0
1651485040000|2022-05-02 09:50:40|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1651485050000|2022-05-02 09:50:50|373.16|370.76|372.94|370.54|373.16|370.76|372.94|370.54|0
1651485060000|2022-05-02 09:51:00|373.16|370.76|373.06|370.66|373.16|370.76|373.06|370.66|0
1651485070000|2022-05-02 09:51:10|373.16|370.76|373.38|370.98|373.59|371.19|373.16|370.76|0
1651485080000|2022-05-02 09:51:20|373.49|371.09|373.38|370.98|373.49|371.09|373.27|370.87|0
1651485090000|2022-05-02 09:51:30|373.27|370.87|372.94|370.54|373.27|370.87|372.73|370.33|0
1651485100000|2022-05-02 09:51:40|372.84|370.44|372.94|370.54|372.94|370.54|372.84|370.44|0
1651485110000|2022-05-02 09:51:50|373.16|370.76|373.16|370.76|373.16|370.76|372.94|370.54|0
1651485130000|2022-05-02 09:52:10|373.37|370.97|373.37|370.97|373.49|371.09|373.37|370.97|0
1651485140000|2022-05-02 09:52:20|373.81|371.41|373.81|371.41|374.02|371.62|373.81|371.41|0
1651485150000|2022-05-02 09:52:30|373.92|371.52|373.81|371.41|373.92|371.52|373.81|371.41|0
1651485160000|2022-05-02 09:52:40|373.7|371.3|373.7|371.3|373.7|371.3|373.59|371.19|0
1651485170000|2022-05-02 09:52:50|373.92|371.52|373.81|371.41|373.92|371.52|373.81|371.41|0
1651485180000|2022-05-02 09:53:00|373.59|371.19|373.49|371.09|373.59|371.19|373.37|370.97|0
1651485190000|2022-05-02 09:53:10|373.37|370.97|373.37|370.97|373.37|370.97|373.37|370.97|0
1651485200000|2022-05-02 09:53:20|373.27|370.87|373.16|370.76|373.37|370.97|373.16|370.76|0
1651485210000|2022-05-02 09:53:30|372.94|370.54|373.37|370.97|373.37|370.97|372.94|370.54|0
1651485220000|2022-05-02 09:53:40|373.59|371.19|373.7|371.3|373.7|371.3|373.59|371.19|0
1651485230000|2022-05-02 09:53:50|373.59|371.19|373.59|371.19|373.81|371.41|373.59|371.19|0
1651485240000|2022-05-02 09:54:00|373.92|371.52|373.59|371.19|373.92|371.52|373.59|371.19|0
1651485250000|2022-05-02 09:54:10|373.7|371.3|373.81|371.41|373.81|371.41|373.7|371.3|0
1651485260000|2022-05-02 09:54:20|373.92|371.52|373.81|371.41|373.92|371.52|373.81|371.41|0
1651485270000|2022-05-02 09:54:30|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1651485280000|2022-05-02 09:54:40|373.59|371.19|373.92|371.52|373.92|371.52|373.59|371.19|0
1651485290000|2022-05-02 09:54:50|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1651485300000|2022-05-02 09:55:00|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1651485310000|2022-05-02 09:55:10|373.81|371.41|374.45|372.05|374.45|372.05|373.81|371.41|0
1651485320000|2022-05-02 09:55:20|374.35|371.95|374.89|372.49|374.89|372.49|374.35|371.95|0
1651485330000|2022-05-02 09:55:30|374.67|372.27|375.32|372.92|375.32|372.92|374.67|372.27|0
1651485340000|2022-05-02 09:55:40|375.53|373.13|375.53|373.13|375.53|373.13|375.43|373.03|0
1651485350000|2022-05-02 09:55:50|375.43|373.03|375.32|372.92|375.43|373.03|375.32|372.92|0
1651485360000|2022-05-02 09:56:00|375.86|373.46|375.75|373.35|375.86|373.46|375.65|373.25|0
1651485370000|2022-05-02 09:56:10|376.3|373.9|376.4|374|377.05|374.65|376.3|373.9|0
1651485380000|2022-05-02 09:56:20|376.62|374.22|376.18|373.78|376.62|374.22|376.18|373.78|0
1651485390000|2022-05-02 09:56:30|376.51|374.11|376.4|374|376.51|374.11|376.18|373.78|0
1651485400000|2022-05-02 09:56:40|376.51|374.11|376.4|374|376.62|374.22|376.4|374|0
1651485410000|2022-05-02 09:56:50|376.29|373.89|375.32|372.92|376.29|373.89|375.32|372.92|0
1651485420000|2022-05-02 09:57:00|374.67|372.27|375.1|372.7|375.1|372.7|374.67|372.27|0
1651485430000|2022-05-02 09:57:10|375.32|372.92|375.1|372.7|375.32|372.92|375.1|372.7|0
1651485440000|2022-05-02 09:57:20|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1651485450000|2022-05-02 09:57:30|375.1|372.7|375.97|373.57|375.97|373.57|375.1|372.7|0
1651485460000|2022-05-02 09:57:40|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1651485470000|2022-05-02 09:57:50|375.97|373.57|375.75|373.35|375.97|373.57|375.65|373.25|0
1651485480000|2022-05-02 09:58:00|375.53|373.13|375.53|373.13|375.53|373.13|375.32|372.92|0
1651485490000|2022-05-02 09:58:10|375.75|373.35|375.53|373.13|375.75|373.35|375.53|373.13|0
1651485500000|2022-05-02 09:58:20|375.97|373.57|376.4|374|376.4|374|375.97|373.57|0
1651485510000|2022-05-02 09:58:30|376.51|374.11|376.18|373.78|376.51|374.11|376.18|373.78|0
1651485520000|2022-05-02 09:58:40|375.96|373.56|376.4|374|376.4|374|375.96|373.56|0
1651485530000|2022-05-02 09:58:50|376.29|373.89|376.29|373.89|376.4|374|376.29|373.89|0
1651485540000|2022-05-02 09:59:00|375.96|373.56|376.08|373.68|376.08|373.68|375.96|373.56|0
1651485550000|2022-05-02 09:59:10|376.29|373.89|376.18|373.78|376.29|373.89|376.18|373.78|0
1651485560000|2022-05-02 09:59:20|376.08|373.68|376.08|373.68|376.08|373.68|375.96|373.56|0
1651485570000|2022-05-02 09:59:30|376.18|373.78|376.08|373.68|376.18|373.78|375.96|373.56|0
1651485580000|2022-05-02 09:59:40|375.96|373.56|376.4|374|376.51|374.11|375.96|373.56|0
1651485590000|2022-05-02 09:59:50|376.29|373.89|376.83|374.43|376.83|374.43|376.29|373.89|0
1651485600000|2022-05-02 10:00:00|376.73|374.33|376.4|374|376.73|374.33|376.4|374|0
1651485610000|2022-05-02 10:00:10|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1651485620000|2022-05-02 10:00:20|376.73|374.33|376.61|374.21|376.73|374.33|376.61|374.21|0
1651485630000|2022-05-02 10:00:30|376.4|374|376.51|374.11|376.51|374.11|376.4|374|0
1651485640000|2022-05-02 10:00:40|376.18|373.78|375.86|373.46|376.18|373.78|375.86|373.46|0
1651485650000|2022-05-02 10:00:50|375.96|373.56|376.29|373.89|376.29|373.89|375.96|373.56|0
1651485660000|2022-05-02 10:01:00|376.4|374|376.61|374.21|376.61|374.21|376.29|373.89|0
1651485680000|2022-05-02 10:01:20|376.73|374.33|377.91|375.51|378.35|375.95|376.73|374.33|0
1651485690000|2022-05-02 10:01:30|378.13|375.73|379.76|377.36|379.76|377.36|378.13|375.73|0
1651485700000|2022-05-02 10:01:40|379.54|377.14|379.43|377.03|379.76|377.36|379.43|377.03|0
1651485710000|2022-05-02 10:01:50|379.54|377.14|379.65|377.25|379.65|377.25|379.43|377.03|0
1651485720000|2022-05-02 10:02:00|379.87|377.47|379.65|377.25|379.87|377.47|379.65|377.25|0
1651485730000|2022-05-02 10:02:10|379.54|377.14|379|376.6|379.54|377.14|378.89|376.49|0
1651485740000|2022-05-02 10:02:20|379.43|377.03|379.54|377.14|379.54|377.14|379.43|377.03|0
1651485750000|2022-05-02 10:02:30|379.43|377.03|379|376.6|379.43|377.03|378.78|376.38|0
1651485760000|2022-05-02 10:02:40|379.21|376.81|379.11|376.71|379.21|376.81|379.11|376.71|0
1651485770000|2022-05-02 10:02:50|379.21|376.81|379.65|377.25|379.65|377.25|379.21|376.81|0
1651485780000|2022-05-02 10:03:00|379.98|377.58|379.76|377.36|379.98|377.58|379.65|377.25|0
1651485790000|2022-05-02 10:03:10|379.65|377.25|379.21|376.81|379.65|377.25|379.21|376.81|0
1651485800000|2022-05-02 10:03:20|379.33|376.93|379|376.6|379.33|376.93|379|376.6|0
1651485810000|2022-05-02 10:03:30|378.78|376.38|378.56|376.16|379|376.6|378.56|376.16|0
1651485820000|2022-05-02 10:03:40|378.35|375.95|378.78|376.38|378.78|376.38|378.35|375.95|0
1651485830000|2022-05-02 10:03:50|378.56|376.16|378.24|375.84|378.56|376.16|378.24|375.84|0
1651485840000|2022-05-02 10:04:00|378.13|375.73|377.91|375.51|378.13|375.73|377.91|375.51|0
1651485860000|2022-05-02 10:04:20|378.13|375.73|378.02|375.62|378.13|375.73|378.02|375.62|0
1651485870000|2022-05-02 10:04:30|378.35|375.95|378.67|376.27|378.67|376.27|378.35|375.95|0
1651485880000|2022-05-02 10:04:40|378.78|376.38|379.21|376.81|379.21|376.81|378.78|376.38|0
1651485890000|2022-05-02 10:04:50|379|376.6|379|376.6|379|376.6|379|376.6|0
1651485900000|2022-05-02 10:05:00|378.67|376.27|378.34|375.94|378.67|376.27|378.34|375.94|0
1651485910000|2022-05-02 10:05:10|378.02|375.62|378.02|375.62|378.02|375.62|377.91|375.51|0
1651485920000|2022-05-02 10:05:20|377.91|375.51|378.13|375.73|378.13|375.73|377.91|375.51|0
1651485930000|2022-05-02 10:05:30|378.34|375.94|378.13|375.73|378.34|375.94|378.13|375.73|0
1651485940000|2022-05-02 10:05:40|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1651485950000|2022-05-02 10:05:50|378.02|375.62|378.13|375.73|378.13|375.73|378.02|375.62|0
1651485960000|2022-05-02 10:06:00|378.34|375.94|378.34|375.94|378.34|375.94|378.24|375.84|0
1651485970000|2022-05-02 10:06:10|378.13|375.73|378.34|375.94|378.34|375.94|378.13|375.73|0
1651485980000|2022-05-02 10:06:20|378.56|376.16|378.67|376.27|378.67|376.27|378.56|376.16|0
1651485990000|2022-05-02 10:06:30|378.46|376.06|378.56|376.16|378.56|376.16|378.34|375.94|0
1651486000000|2022-05-02 10:06:40|378.67|376.27|379.32|376.92|379.32|376.92|378.67|376.27|0
1651486010000|2022-05-02 10:06:50|379.21|376.81|379.32|376.92|379.54|377.14|379.21|376.81|0
1651486020000|2022-05-02 10:07:00|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1651486030000|2022-05-02 10:07:10|379.86|377.46|380.08|377.68|380.3|377.9|379.86|377.46|0
1651486040000|2022-05-02 10:07:20|379.86|377.46|379.43|377.03|379.86|377.46|379.43|377.03|0
1651486050000|2022-05-02 10:07:30|379.32|376.92|379.98|377.58|379.98|377.58|379.32|376.92|0
1651486060000|2022-05-02 10:07:40|379.86|377.46|379.86|377.46|379.86|377.46|379.43|377.03|0
1651486070000|2022-05-02 10:07:50|380.08|377.68|379.86|377.46|380.08|377.68|379.86|377.46|0
1651486080000|2022-05-02 10:08:00|379.65|377.25|379.98|377.58|380.08|377.68|379.65|377.25|0
1651486090000|2022-05-02 10:08:10|379.86|377.46|379.65|377.25|379.98|377.58|379.65|377.25|0
1651486100000|2022-05-02 10:08:20|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1651486120000|2022-05-02 10:08:40|379.21|376.81|379.21|376.81|379.21|376.81|378.99|376.59|0
1651486130000|2022-05-02 10:08:50|379.65|377.25|379.86|377.46|379.86|377.46|379.65|377.25|0
1651486140000|2022-05-02 10:09:00|379.65|377.25|379.86|377.46|380.19|377.79|379.65|377.25|0
1651486150000|2022-05-02 10:09:10|379.64|377.24|379.54|377.14|379.64|377.24|379.43|377.03|0
1651486160000|2022-05-02 10:09:20|379.64|377.24|379.64|377.24|379.86|377.46|379.64|377.24|0
1651486170000|2022-05-02 10:09:30|379.76|377.36|379.21|376.81|379.76|377.36|379.21|376.81|0
1651486180000|2022-05-02 10:09:40|379.43|377.03|379.32|376.92|379.43|377.03|379.21|376.81|0
1651486190000|2022-05-02 10:09:50|379.21|376.81|378.56|376.16|379.21|376.81|378.56|376.16|0
1651486200000|2022-05-02 10:10:00|378.13|375.73|376.83|374.43|378.13|375.73|376.83|374.43|0
1651486210000|2022-05-02 10:10:10|376.61|374.21|376.72|374.32|376.83|374.43|376.61|374.21|0
1651486220000|2022-05-02 10:10:20|376.39|373.99|375.53|373.13|376.39|373.99|375.53|373.13|0
1651486230000|2022-05-02 10:10:30|375.86|373.46|375.53|373.13|376.39|373.99|375.53|373.13|0
1651486240000|2022-05-02 10:10:40|375.09|372.69|374.77|372.37|375.09|372.69|374.77|372.37|0
1651486250000|2022-05-02 10:10:50|374.88|372.48|374.45|372.05|374.88|372.48|374.45|372.05|0
1651486260000|2022-05-02 10:11:00|374.34|371.94|374.66|372.26|374.66|372.26|374.23|371.83|0
1651486270000|2022-05-02 10:11:10|374.88|372.48|375.31|372.91|375.31|372.91|374.88|372.48|0
1651486280000|2022-05-02 10:11:20|375.09|372.69|375.31|372.91|375.31|372.91|375.09|372.69|0
1651486290000|2022-05-02 10:11:30|375.42|373.02|375.53|373.13|375.53|373.13|375.42|373.02|0
1651486300000|2022-05-02 10:11:40|375.31|372.91|375.31|372.91|375.53|373.13|375.31|372.91|0
1651486310000|2022-05-02 10:11:50|374.88|372.48|375.09|372.69|375.09|372.69|374.88|372.48|0
1651486320000|2022-05-02 10:12:00|375.31|372.91|375.09|372.69|375.53|373.13|375.09|372.69|0
1651486330000|2022-05-02 10:12:10|374.88|372.48|374.66|372.26|374.88|372.48|374.66|372.26|0
1651486340000|2022-05-02 10:12:20|374.77|372.37|374.66|372.26|374.88|372.48|374.66|372.26|0
1651486350000|2022-05-02 10:12:30|374.77|372.37|374.88|372.48|374.88|372.48|374.77|372.37|0
1651486370000|2022-05-02 10:12:50|374.66|372.26|374.77|372.37|374.77|372.37|374.66|372.26|0
1651486380000|2022-05-02 10:13:00|374.88|372.48|374.77|372.37|374.88|372.48|374.77|372.37|0
1651486390000|2022-05-02 10:13:10|374.44|372.04|374.88|372.48|374.88|372.48|374.44|372.04|0
1651486410000|2022-05-02 10:13:30|374.99|372.59|375.09|372.69|375.09|372.69|374.99|372.59|0
1651486420000|2022-05-02 10:13:40|374.88|372.48|374.99|372.59|374.99|372.59|374.88|372.48|0
1651486430000|2022-05-02 10:13:50|375.09|372.69|375.52|373.12|375.52|373.12|375.09|372.69|0
1651486440000|2022-05-02 10:14:00|375.42|373.02|375.09|372.69|375.42|373.02|375.09|372.69|0
1651486450000|2022-05-02 10:14:10|375.31|372.91|375.31|372.91|375.74|373.34|375.31|372.91|0
1651486460000|2022-05-02 10:14:20|375.52|373.12|375.52|373.12|375.64|373.24|375.52|373.12|0
1651486470000|2022-05-02 10:14:30|375.09|372.69|375.2|372.8|375.2|372.8|375.09|372.69|0
1651486480000|2022-05-02 10:14:40|375.09|372.69|374.44|372.04|375.09|372.69|374.44|372.04|0
1651486490000|2022-05-02 10:14:50|374.23|371.83|374.56|372.16|374.56|372.16|374.23|371.83|0
1651486500000|2022-05-02 10:15:00|374.66|372.26|374.23|371.83|374.66|372.26|374.23|371.83|0
1651486510000|2022-05-02 10:15:10|374.01|371.61|374.12|371.72|374.12|371.72|374.01|371.61|0
1651486520000|2022-05-02 10:15:20|374.01|371.61|374.01|371.61|374.12|371.72|374.01|371.61|0
1651486530000|2022-05-02 10:15:30|374.23|371.83|374.12|371.72|374.23|371.83|374.01|371.61|0
1651486540000|2022-05-02 10:15:40|374.23|371.83|374.01|371.61|374.23|371.83|374.01|371.61|0
1651486550000|2022-05-02 10:15:50|373.8|371.4|373.36|370.96|374.01|371.61|373.36|370.96|0
1651486560000|2022-05-02 10:16:00|373.26|370.86|373.15|370.75|373.26|370.86|372.93|370.53|0
1651486570000|2022-05-02 10:16:10|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1651486580000|2022-05-02 10:16:20|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1651486590000|2022-05-02 10:16:30|373.48|371.08|374.23|371.83|374.23|371.83|373.48|371.08|0
1651486600000|2022-05-02 10:16:40|374.01|371.61|373.91|371.51|374.01|371.61|373.79|371.39|0
1651486610000|2022-05-02 10:16:50|373.79|371.39|374.66|372.26|374.66|372.26|373.79|371.39|0
1651486620000|2022-05-02 10:17:00|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1651486630000|2022-05-02 10:17:10|374.34|371.94|373.79|371.39|374.34|371.94|373.79|371.39|0
1651486640000|2022-05-02 10:17:20|373.69|371.29|373.15|370.75|373.69|371.29|373.15|370.75|0
1651486650000|2022-05-02 10:17:30|373.36|370.96|373.79|371.39|373.79|371.39|373.36|370.96|0
1651486660000|2022-05-02 10:17:40|374.01|371.61|373.58|371.18|374.01|371.61|373.58|371.18|0
1651486670000|2022-05-02 10:17:50|373.47|371.07|373.58|371.18|373.58|371.18|373.47|371.07|0
1651486680000|2022-05-02 10:18:00|373.47|371.07|373.15|370.75|373.47|371.07|373.15|370.75|0
1651486690000|2022-05-02 10:18:10|373.26|370.86|373.26|370.86|373.58|371.18|373.26|370.86|0
1651486700000|2022-05-02 10:18:20|373.15|370.75|373.58|371.18|373.58|371.18|373.15|370.75|0
1651486710000|2022-05-02 10:18:30|373.36|370.96|373.79|371.39|373.79|371.39|373.36|370.96|0
1651486720000|2022-05-02 10:18:40|373.58|371.18|373.36|370.96|373.58|371.18|373.36|370.96|0
1651486730000|2022-05-02 10:18:50|373.47|371.07|373.79|371.39|373.79|371.39|373.47|371.07|0
1651486740000|2022-05-02 10:19:00|373.69|371.29|373.58|371.18|373.69|371.29|373.58|371.18|0
1651486750000|2022-05-02 10:19:10|373.79|371.39|374.23|371.83|374.23|371.83|373.79|371.39|0
1651486760000|2022-05-02 10:19:20|374.34|371.94|374.34|371.94|374.55|372.15|374.34|371.94|0
1651486770000|2022-05-02 10:19:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1651486780000|2022-05-02 10:19:40|374.34|371.94|374.66|372.26|374.77|372.37|374.34|371.94|0
1651486790000|2022-05-02 10:19:50|374.77|372.37|374.77|372.37|374.77|372.37|374.66|372.26|0
1651486800000|2022-05-02 10:20:00|374.66|372.26|374.44|372.04|374.66|372.26|374.44|372.04|0
1651486810000|2022-05-02 10:20:10|374.34|371.94|375.09|372.69|375.09|372.69|374.34|371.94|0
1651486820000|2022-05-02 10:20:20|374.87|372.47|374.87|372.47|375.09|372.69|374.87|372.47|0
1651486830000|2022-05-02 10:20:30|375.2|372.8|375.31|372.91|375.42|373.02|375.2|372.8|0
1651486840000|2022-05-02 10:20:40|375.52|373.12|375.42|373.02|375.52|373.12|375.42|373.02|0
1651486850000|2022-05-02 10:20:50|375.31|372.91|375.2|372.8|375.31|372.91|375.09|372.69|0
1651486860000|2022-05-02 10:21:00|375.31|372.91|375.2|372.8|375.42|373.02|375.2|372.8|0
1651486870000|2022-05-02 10:21:10|375.09|372.69|374.55|372.15|375.09|372.69|374.55|372.15|0
1651486880000|2022-05-02 10:21:20|374.87|372.47|375.42|373.02|375.42|373.02|374.77|372.37|0
1651486890000|2022-05-02 10:21:30|375.2|372.8|375.3|372.9|375.3|372.9|375.2|372.8|0
1651486900000|2022-05-02 10:21:40|375.42|373.02|375.3|372.9|375.42|373.02|375.3|372.9|0
1651486920000|2022-05-02 10:22:00|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1651486930000|2022-05-02 10:22:10|375.52|373.12|375.3|372.9|375.52|373.12|375.3|372.9|0
1651486940000|2022-05-02 10:22:20|375.52|373.12|375.42|373.02|375.52|373.12|375.42|373.02|0
1651486950000|2022-05-02 10:22:30|375.52|373.12|375.3|372.9|375.52|373.12|375.3|372.9|0
1651486960000|2022-05-02 10:22:40|375.2|372.8|375.3|372.9|375.3|372.9|375.2|372.8|0
1651486970000|2022-05-02 10:22:50|375.09|372.69|374.87|372.47|375.09|372.69|374.87|372.47|0
1651486980000|2022-05-02 10:23:00|375.09|372.69|375.3|372.9|375.3|372.9|375.09|372.69|0
1651486990000|2022-05-02 10:23:10|375.2|372.8|374.44|372.04|375.2|372.8|374.44|372.04|0
1651487000000|2022-05-02 10:23:20|374.77|372.37|374.77|372.37|374.77|372.37|374.66|372.26|0
1651487020000|2022-05-02 10:23:40|375.09|372.69|374.66|372.26|375.09|372.69|374.66|372.26|0
1651487030000|2022-05-02 10:23:50|374.55|372.15|374.44|372.04|374.55|372.15|374.44|372.04|0
1651487040000|2022-05-02 10:24:00|374.34|371.94|373.9|371.5|374.34|371.94|373.79|371.39|0
1651487050000|2022-05-02 10:24:10|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1651487060000|2022-05-02 10:24:20|374.01|371.61|374.44|372.04|374.44|372.04|374.01|371.61|0
1651487070000|2022-05-02 10:24:30|374.65|372.25|374.87|372.47|374.87|372.47|374.65|372.25|0
1651487080000|2022-05-02 10:24:40|375.09|372.69|375.09|372.69|375.09|372.69|374.87|372.47|0
1651487090000|2022-05-02 10:24:50|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1651487100000|2022-05-02 10:25:00|375.3|372.9|375.52|373.12|375.52|373.12|375.3|372.9|0
1651487110000|2022-05-02 10:25:10|375.74|373.34|376.17|373.77|376.17|373.77|375.74|373.34|0
1651487120000|2022-05-02 10:25:20|375.74|373.34|376.06|373.66|376.17|373.77|375.74|373.34|0
1651487130000|2022-05-02 10:25:30|376.71|374.31|376.5|374.1|376.71|374.31|376.38|373.98|0
1651487140000|2022-05-02 10:25:40|376.38|373.98|376.93|374.53|376.93|374.53|376.38|373.98|0
1651487150000|2022-05-02 10:25:50|377.03|374.63|376.82|374.42|377.03|374.63|376.82|374.42|0
1651487160000|2022-05-02 10:26:00|376.17|373.77|375.74|373.34|376.28|373.88|375.74|373.34|0
1651487170000|2022-05-02 10:26:10|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1651487180000|2022-05-02 10:26:20|375.42|373.02|375.63|373.23|375.63|373.23|375.42|373.02|0
1651487190000|2022-05-02 10:26:30|375.52|373.12|375.95|373.55|375.95|373.55|375.52|373.12|0
1651487200000|2022-05-02 10:26:40|376.17|373.77|375.73|373.33|376.17|373.77|375.73|373.33|0
1651487210000|2022-05-02 10:26:50|375.63|373.23|375.41|373.01|375.63|373.23|375.3|372.9|0
1651487220000|2022-05-02 10:27:00|375.3|372.9|375.3|372.9|375.73|373.33|375.3|372.9|0
1651487230000|2022-05-02 10:27:10|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1651487240000|2022-05-02 10:27:20|375.3|372.9|374.87|372.47|375.3|372.9|374.87|372.47|0
1651487250000|2022-05-02 10:27:30|374.77|372.37|374.77|372.37|374.77|372.37|374.77|372.37|0
1651487260000|2022-05-02 10:27:40|374.55|372.15|374.33|371.93|374.55|372.15|374.22|371.82|0
1651487270000|2022-05-02 10:27:50|374.22|371.82|374.33|371.93|374.33|371.93|374.22|371.82|0
1651487280000|2022-05-02 10:28:00|374.65|372.25|374.77|372.37|374.77|372.37|374.65|372.25|0
1651487290000|2022-05-02 10:28:10|374.65|372.25|374.98|372.58|374.98|372.58|374.65|372.25|0
1651487300000|2022-05-02 10:28:20|375.09|372.69|375.52|373.12|375.52|373.12|375.09|372.69|0
1651487310000|2022-05-02 10:28:30|375.41|373.01|375.3|372.9|375.52|373.12|375.3|372.9|0
1651487320000|2022-05-02 10:28:40|375.2|372.8|374.87|372.47|375.2|372.8|374.87|372.47|0
1651487330000|2022-05-02 10:28:50|375.09|372.69|375.09|372.69|375.09|372.69|375.09|372.69|0
1651487340000|2022-05-02 10:29:00|374.87|372.47|375.09|372.69|375.09|372.69|374.87|372.47|0
1651487350000|2022-05-02 10:29:10|375.41|373.01|375.52|373.12|375.73|373.33|375.41|373.01|0
1651487360000|2022-05-02 10:29:20|374.87|372.47|375.08|372.68|375.08|372.68|374.87|372.47|0
1651487370000|2022-05-02 10:29:30|374.98|372.58|375.3|372.9|375.3|372.9|374.98|372.58|0
1651487380000|2022-05-02 10:29:40|375.2|372.8|375.08|372.68|375.2|372.8|375.08|372.68|0
1651487390000|2022-05-02 10:29:50|375.73|373.33|375.63|373.23|375.73|373.33|375.63|373.23|0
1651487400000|2022-05-02 10:30:00|375.52|373.12|375.73|373.33|375.73|373.33|375.41|373.01|0
1651487410000|2022-05-02 10:30:10|375.63|373.23|375.08|372.68|375.63|373.23|375.08|372.68|0
1651487420000|2022-05-02 10:30:20|375.2|372.8|375.41|373.01|375.52|373.12|375.2|372.8|0
1651487430000|2022-05-02 10:30:30|375.52|373.12|376.6|374.2|376.6|374.2|375.52|373.12|0
1651487440000|2022-05-02 10:30:40|376.49|374.09|375.73|373.33|376.49|374.09|375.73|373.33|0
1651487450000|2022-05-02 10:30:50|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1651487460000|2022-05-02 10:31:00|375.95|373.55|375.41|373.01|375.95|373.55|375.3|372.9|0
1651487470000|2022-05-02 10:31:10|375.3|372.9|375.73|373.33|375.73|373.33|375.3|372.9|0
1651487480000|2022-05-02 10:31:20|375.52|373.12|375.63|373.23|375.73|373.33|375.52|373.12|0
1651487490000|2022-05-02 10:31:30|375.52|373.12|375.52|373.12|375.52|373.12|375.52|373.12|0
1651487500000|2022-05-02 10:31:40|375.73|373.33|375.3|372.9|375.73|373.33|375.3|372.9|0
1651487510000|2022-05-02 10:31:50|375.52|373.12|375.52|373.12|375.63|373.23|375.52|373.12|0
1651487520000|2022-05-02 10:32:00|375.3|372.9|375.63|373.23|375.63|373.23|375.3|372.9|0
1651487530000|2022-05-02 10:32:10|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1651487540000|2022-05-02 10:32:20|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1651487550000|2022-05-02 10:32:30|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1651487560000|2022-05-02 10:32:40|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1651487570000|2022-05-02 10:32:50|375.52|373.12|375.52|373.12|375.63|373.23|375.52|373.12|0
1651487580000|2022-05-02 10:33:00|375.63|373.23|375.52|373.12|375.63|373.23|375.52|373.12|0
1651487590000|2022-05-02 10:33:10|375.3|372.9|374.55|372.15|375.3|372.9|374.55|372.15|0
1651487600000|2022-05-02 10:33:20|374.22|371.82|374.33|371.93|374.33|371.93|374.11|371.71|0
1651487610000|2022-05-02 10:33:30|374.55|372.15|375.2|372.8|375.2|372.8|374.55|372.15|0
1651487620000|2022-05-02 10:33:40|375.08|372.68|374.98|372.58|375.08|372.68|374.87|372.47|0
1651487630000|2022-05-02 10:33:50|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1651487640000|2022-05-02 10:34:00|374.33|371.93|374.43|372.03|374.43|372.03|374.33|371.93|0
1651487650000|2022-05-02 10:34:10|374.33|371.93|374.43|372.03|374.43|372.03|374.33|371.93|0
1651487660000|2022-05-02 10:34:20|374.22|371.82|373.57|371.17|374.22|371.82|373.57|371.17|0
1651487670000|2022-05-02 10:34:30|373.14|370.74|373.47|371.07|373.57|371.17|373.14|370.74|0
1651487680000|2022-05-02 10:34:40|373.35|370.95|373.14|370.74|373.35|370.95|372.92|370.52|0
1651487690000|2022-05-02 10:34:50|373.03|370.63|373.68|371.28|373.68|371.28|373.03|370.63|0
1651487700000|2022-05-02 10:35:00|373.47|371.07|372.92|370.52|373.47|371.07|372.92|370.52|0
1651487710000|2022-05-02 10:35:10|372.71|370.31|372.71|370.31|372.71|370.31|372.71|370.31|0
1651487720000|2022-05-02 10:35:20|372.92|370.52|372.92|370.52|373.14|370.74|372.92|370.52|0
1651487730000|2022-05-02 10:35:30|372.6|370.2|372.71|370.31|372.71|370.31|372.6|370.2|0
1651487740000|2022-05-02 10:35:40|372.92|370.52|373.35|370.95|373.35|370.95|372.92|370.52|0
1651487750000|2022-05-02 10:35:50|373.14|370.74|373.14|370.74|373.14|370.74|372.92|370.52|0
1651487760000|2022-05-02 10:36:00|372.92|370.52|373.14|370.74|373.14|370.74|372.92|370.52|0
1651487770000|2022-05-02 10:36:10|373.35|370.95|373.57|371.17|373.57|371.17|373.35|370.95|0
1651487780000|2022-05-02 10:36:20|373.79|371.39|373.35|370.95|374.11|371.71|373.35|370.95|0
1651487790000|2022-05-02 10:36:30|373.47|371.07|373.68|371.28|373.68|371.28|373.47|371.07|0
1651487800000|2022-05-02 10:36:40|373.57|371.17|372.17|369.77|373.57|371.17|372.17|369.77|0
1651487810000|2022-05-02 10:36:50|372.61|370.21|372.82|370.42|372.93|370.53|372.61|370.21|0
1651487820000|2022-05-02 10:37:00|372.93|370.53|372.71|370.31|372.93|370.53|372.71|370.31|0
1651487830000|2022-05-02 10:37:10|372.39|369.99|372.39|369.99|372.49|370.09|372.39|369.99|0
1651487840000|2022-05-02 10:37:20|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1651487850000|2022-05-02 10:37:30|372.49|370.09|372.49|370.09|372.49|370.09|372.39|369.99|0
1651487860000|2022-05-02 10:37:40|372.39|369.99|372.61|370.21|372.82|370.42|372.39|369.99|0
1651487870000|2022-05-02 10:37:50|372.49|370.09|372.28|369.88|372.49|370.09|372.28|369.88|0
1651487880000|2022-05-02 10:38:00|372.17|369.77|372.17|369.77|372.17|369.77|372.06|369.66|0
1651487890000|2022-05-02 10:38:10|371.85|369.45|371.74|369.34|371.85|369.45|371.74|369.34|0
1651487900000|2022-05-02 10:38:20|371.53|369.13|371.63|369.23|371.63|369.23|371.41|369.01|0
1651487910000|2022-05-02 10:38:30|371.41|369.01|371.41|369.01|371.41|369.01|371.41|369.01|0
1651487920000|2022-05-02 10:38:40|371.53|369.13|371.63|369.23|371.63|369.23|371.41|369.01|0
1651487940000|2022-05-02 10:39:00|371.85|369.45|371.74|369.34|372.06|369.66|371.74|369.34|0
1651487950000|2022-05-02 10:39:10|371.84|369.44|371.74|369.34|371.84|369.44|371.63|369.23|0
1651487960000|2022-05-02 10:39:20|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1651487970000|2022-05-02 10:39:30|372.39|369.99|371.74|369.34|372.49|370.09|371.74|369.34|0
1651487980000|2022-05-02 10:39:40|371.84|369.44|372.28|369.88|372.28|369.88|371.84|369.44|0
1651487990000|2022-05-02 10:39:50|372.39|369.99|373.26|370.86|373.26|370.86|372.39|369.99|0
1651488000000|2022-05-02 10:40:00|373.36|370.96|373.47|371.07|373.47|371.07|373.36|370.96|0
1651488010000|2022-05-02 10:40:10|373.58|371.18|373.91|371.51|373.91|371.51|373.58|371.18|0
1651488020000|2022-05-02 10:40:20|374.01|371.61|374.12|371.72|374.12|371.72|374.01|371.61|0
1651488030000|2022-05-02 10:40:30|374.01|371.61|374.01|371.61|374.01|371.61|373.79|371.39|0
1651488040000|2022-05-02 10:40:40|374.12|371.72|374.01|371.61|374.12|371.72|374.01|371.61|0
1651488050000|2022-05-02 10:40:50|373.79|371.39|374.23|371.83|374.23|371.83|373.79|371.39|0
1651488060000|2022-05-02 10:41:00|374.44|372.04|374.01|371.61|374.44|372.04|374.01|371.61|0
1651488070000|2022-05-02 10:41:10|373.79|371.39|373.79|371.39|373.91|371.51|373.79|371.39|0
1651488080000|2022-05-02 10:41:20|373.58|371.18|374.23|371.83|374.23|371.83|373.58|371.18|0
1651488090000|2022-05-02 10:41:30|373.91|371.51|373.79|371.39|373.91|371.51|373.79|371.39|0
1651488100000|2022-05-02 10:41:40|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1651488110000|2022-05-02 10:41:50|374.12|371.72|374.12|371.72|374.23|371.83|374.12|371.72|0
1651488120000|2022-05-02 10:42:00|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1651488130000|2022-05-02 10:42:10|374.44|372.04|374.01|371.61|374.44|372.04|374.01|371.61|0
1651488140000|2022-05-02 10:42:20|374.23|371.83|374.23|371.83|374.23|371.83|374.01|371.61|0
1651488150000|2022-05-02 10:42:30|374.34|371.94|376.61|374.21|376.61|374.21|374.01|371.61|0
1651488160000|2022-05-02 10:42:40|375.96|373.56|375.74|373.34|376.29|373.89|375.74|373.34|0
1651488170000|2022-05-02 10:42:50|375.96|373.56|376.4|374|376.73|374.33|375.96|373.56|0
1651488180000|2022-05-02 10:43:00|376.51|374.11|376.18|373.78|376.51|374.11|375.96|373.56|0
1651488190000|2022-05-02 10:43:10|376.07|373.67|375.96|373.56|376.18|373.78|375.96|373.56|0
1651488200000|2022-05-02 10:43:20|375.86|373.46|375.64|373.24|375.86|373.46|375.64|373.24|0
1651488210000|2022-05-02 10:43:30|375.53|373.13|375.74|373.34|375.74|373.34|375.53|373.13|0
1651488220000|2022-05-02 10:43:40|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1651488230000|2022-05-02 10:43:50|375.09|372.69|375.31|372.91|375.42|373.02|375.09|372.69|0
1651488240000|2022-05-02 10:44:00|375.09|372.69|374.88|372.48|375.09|372.69|374.88|372.48|0
1651488250000|2022-05-02 10:44:10|375.09|372.69|375.2|372.8|375.2|372.8|375.09|372.69|0
1651488260000|2022-05-02 10:44:20|375.09|372.69|375.2|372.8|375.2|372.8|375.09|372.69|0
1651488270000|2022-05-02 10:44:30|375.42|373.02|375.53|373.13|375.53|373.13|375.42|373.02|0
1651488280000|2022-05-02 10:44:40|375.74|373.34|375.53|373.13|375.74|373.34|375.42|373.02|0
1651488290000|2022-05-02 10:44:50|375.2|372.8|375.09|372.69|375.2|372.8|375.09|372.69|0
1651488300000|2022-05-02 10:45:00|375.2|372.8|375.53|373.13|375.53|373.13|375.09|372.69|0
1651488310000|2022-05-02 10:45:10|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1651488320000|2022-05-02 10:45:20|375.53|373.13|376.18|373.78|376.18|373.78|375.53|373.13|0
1651488330000|2022-05-02 10:45:30|376.61|374.21|376.61|374.21|376.61|374.21|376.39|373.99|0
1651488340000|2022-05-02 10:45:40|376.72|374.32|376.61|374.21|376.83|374.43|376.61|374.21|0
1651488350000|2022-05-02 10:45:50|376.72|374.32|376.83|374.43|376.83|374.43|376.72|374.32|0
1651488360000|2022-05-02 10:46:00|377.26|374.86|377.48|375.08|377.48|375.08|377.26|374.86|0
1651488370000|2022-05-02 10:46:10|377.26|374.86|377.05|374.65|377.26|374.86|377.05|374.65|0
1651488380000|2022-05-02 10:46:20|376.83|374.43|377.05|374.65|377.16|374.76|376.83|374.43|0
1651488390000|2022-05-02 10:46:30|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1651488400000|2022-05-02 10:46:40|377.05|374.65|376.94|374.54|377.16|374.76|376.94|374.54|0
1651488410000|2022-05-02 10:46:50|376.83|374.43|376.61|374.21|376.83|374.43|376.61|374.21|0
1651488420000|2022-05-02 10:47:00|376.39|373.99|376.07|373.67|376.39|373.99|376.07|373.67|0
1651488430000|2022-05-02 10:47:10|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1651488440000|2022-05-02 10:47:20|376.29|373.89|376.39|373.99|376.61|374.21|376.29|373.89|0
1651488450000|2022-05-02 10:47:30|376.29|373.89|376.18|373.78|376.29|373.89|376.18|373.78|0
1651488460000|2022-05-02 10:47:40|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1651488470000|2022-05-02 10:47:50|376.61|374.21|376.83|374.43|376.83|374.43|376.61|374.21|0
1651488480000|2022-05-02 10:48:00|376.61|374.21|376.83|374.43|376.83|374.43|376.61|374.21|0
1651488490000|2022-05-02 10:48:10|376.72|374.32|376.83|374.43|376.83|374.43|376.61|374.21|0
1651488500000|2022-05-02 10:48:20|377.04|374.64|377.26|374.86|377.26|374.86|376.83|374.43|0
1651488520000|2022-05-02 10:48:40|377.38|374.98|377.26|374.86|377.38|374.98|377.26|374.86|0
1651488530000|2022-05-02 10:48:50|377.38|374.98|377.48|375.08|377.48|375.08|377.26|374.86|0
1651488540000|2022-05-02 10:49:00|377.16|374.76|377.16|374.76|377.16|374.76|377.04|374.64|0
1651488550000|2022-05-02 10:49:10|377.38|374.98|377.04|374.64|377.38|374.98|377.04|374.64|0
1651488560000|2022-05-02 10:49:20|377.26|374.86|376.83|374.43|377.26|374.86|376.83|374.43|0
1651488570000|2022-05-02 10:49:30|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1651488580000|2022-05-02 10:49:40|376.61|374.21|376.18|373.78|376.61|374.21|376.18|373.78|0
1651488590000|2022-05-02 10:49:50|376.83|374.43|376.39|373.99|376.83|374.43|376.39|373.99|0
1651488600000|2022-05-02 10:50:00|376.17|373.77|376.83|374.43|376.83|374.43|376.17|373.77|0
1651488610000|2022-05-02 10:50:10|376.61|374.21|376.5|374.1|376.61|374.21|376.5|374.1|0
1651488620000|2022-05-02 10:50:20|376.61|374.21|376.61|374.21|376.61|374.21|376.39|373.99|0
1651488630000|2022-05-02 10:50:30|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1651488640000|2022-05-02 10:50:40|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1651488650000|2022-05-02 10:50:50|377.26|374.86|377.26|374.86|377.48|375.08|377.26|374.86|0
1651488660000|2022-05-02 10:51:00|377.04|374.64|376.61|374.21|377.04|374.64|376.61|374.21|0
1651488670000|2022-05-02 10:51:10|376.17|373.77|376.39|373.99|376.39|373.99|376.17|373.77|0
1651488680000|2022-05-02 10:51:20|376.17|373.77|376.39|373.99|376.39|373.99|376.17|373.77|0
1651488690000|2022-05-02 10:51:30|376.61|374.21|376.39|373.99|376.61|374.21|376.39|373.99|0
1651488710000|2022-05-02 10:51:50|376.17|373.77|376.29|373.89|376.39|373.99|376.17|373.77|0
1651488720000|2022-05-02 10:52:00|376.39|373.99|376.17|373.77|376.39|373.99|376.17|373.77|0
1651488730000|2022-05-02 10:52:10|375.96|373.56|375.74|373.34|375.96|373.56|375.74|373.34|0
1651488750000|2022-05-02 10:52:30|375.96|373.56|376.5|374.1|376.5|374.1|375.96|373.56|0
1651488760000|2022-05-02 10:52:40|376.39|373.99|376.83|374.43|376.83|374.43|376.39|373.99|0
1651488770000|2022-05-02 10:52:50|376.94|374.54|376.83|374.43|376.94|374.54|376.83|374.43|0
1651488780000|2022-05-02 10:53:00|376.5|374.1|376.39|373.99|376.5|374.1|376.39|373.99|0
1651488810000|2022-05-02 10:53:30|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1651488820000|2022-05-02 10:53:40|376.39|373.99|375.96|373.56|376.39|373.99|375.96|373.56|0
1651488830000|2022-05-02 10:53:50|375.85|373.45|375.74|373.34|375.85|373.45|375.74|373.34|0
1651488840000|2022-05-02 10:54:00|375.85|373.45|375.74|373.34|375.85|373.45|375.52|373.12|0
1651488850000|2022-05-02 10:54:10|375.96|373.56|376.61|374.21|376.61|374.21|375.96|373.56|0
1651488860000|2022-05-02 10:54:20|376.72|374.32|376.94|374.54|376.94|374.54|376.61|374.21|0
1651488870000|2022-05-02 10:54:30|377.04|374.64|377.04|374.64|377.26|374.86|377.04|374.64|0
1651488880000|2022-05-02 10:54:40|376.94|374.54|376.61|374.21|376.94|374.54|376.61|374.21|0
1651488890000|2022-05-02 10:54:50|376.72|374.32|377.04|374.64|377.04|374.64|376.72|374.32|0
1651488900000|2022-05-02 10:55:00|376.94|374.54|377.26|374.86|377.26|374.86|376.94|374.54|0
1651488910000|2022-05-02 10:55:10|377.48|375.08|377.91|375.51|377.91|375.51|377.48|375.08|0
1651488920000|2022-05-02 10:55:20|377.69|375.29|377.69|375.29|377.69|375.29|377.37|374.97|0
1651488930000|2022-05-02 10:55:30|377.48|375.08|377.26|374.86|377.48|375.08|377.15|374.75|0
1651488940000|2022-05-02 10:55:40|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1651488950000|2022-05-02 10:55:50|376.94|374.54|376.61|374.21|376.94|374.54|376.5|374.1|0
1651488960000|2022-05-02 10:56:00|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1651488970000|2022-05-02 10:56:10|375.95|373.55|375.74|373.34|376.17|373.77|375.74|373.34|0
1651488980000|2022-05-02 10:56:20|375.85|373.45|375.74|373.34|375.85|373.45|375.74|373.34|0
1651488990000|2022-05-02 10:56:30|375.52|373.12|377.04|374.64|377.04|374.64|375.52|373.12|0
1651489000000|2022-05-02 10:56:40|376.82|374.42|377.48|375.08|377.48|375.08|376.82|374.42|0
1651489010000|2022-05-02 10:56:50|377.26|374.86|377.59|375.19|377.59|375.19|377.26|374.86|0
1651489020000|2022-05-02 10:57:00|377.69|375.29|378.02|375.62|378.02|375.62|377.69|375.29|0
1651489030000|2022-05-02 10:57:10|377.91|375.51|377.48|375.08|377.91|375.51|377.48|375.08|0
1651489040000|2022-05-02 10:57:20|378.02|375.62|378.13|375.73|378.13|375.73|378.02|375.62|0
1651489050000|2022-05-02 10:57:30|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1651489060000|2022-05-02 10:57:40|378.78|376.38|379.11|376.71|379.11|376.71|378.78|376.38|0
1651489070000|2022-05-02 10:57:50|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1651489080000|2022-05-02 10:58:00|378.46|376.06|378.35|375.95|378.46|376.06|378.35|375.95|0
1651489090000|2022-05-02 10:58:10|378.46|376.06|378.78|376.38|378.78|376.38|378.46|376.06|0
1651489100000|2022-05-02 10:58:20|378.89|376.49|379|376.6|379.22|376.82|378.89|376.49|0
1651489110000|2022-05-02 10:58:30|379.22|376.82|379.22|376.82|379.22|376.82|379.22|376.82|0
1651489120000|2022-05-02 10:58:40|379|376.6|379.11|376.71|379.11|376.71|379|376.6|0
1651489130000|2022-05-02 10:58:50|379.22|376.82|380.52|378.12|380.52|378.12|379.22|376.82|0
1651489140000|2022-05-02 10:59:00|380.64|378.24|379.87|377.47|380.64|378.24|379.87|377.47|0
1651489150000|2022-05-02 10:59:10|379.65|377.25|379.43|377.03|379.65|377.25|379.43|377.03|0
1651489160000|2022-05-02 10:59:20|379.22|376.82|379|376.6|379.22|376.82|379|376.6|0
1651489170000|2022-05-02 10:59:30|378.89|376.49|378.78|376.38|378.89|376.49|378.78|376.38|0
1651489180000|2022-05-02 10:59:40|379|376.6|379|376.6|379.22|376.82|379|376.6|0
1651489190000|2022-05-02 10:59:50|378.89|376.49|378.78|376.38|379.11|376.71|378.78|376.38|0
1651489200000|2022-05-02 11:00:00|378.56|376.16|377.69|375.29|378.56|376.16|377.69|375.29|0
1651489210000|2022-05-02 11:00:10|377.59|375.19|377.69|375.29|377.69|375.29|377.59|375.19|0
1651489220000|2022-05-02 11:00:20|377.47|375.07|377.26|374.86|377.47|375.07|377.26|374.86|0
1651489230000|2022-05-02 11:00:30|377.04|374.64|376.82|374.42|377.04|374.64|376.82|374.42|0
1651489240000|2022-05-02 11:00:40|376.6|374.2|376.39|373.99|376.6|374.2|376.39|373.99|0
1651489250000|2022-05-02 11:00:50|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1651489260000|2022-05-02 11:01:00|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1651489280000|2022-05-02 11:01:20|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1651489290000|2022-05-02 11:01:30|377.04|374.64|376.82|374.42|377.26|374.86|376.82|374.42|0
1651489300000|2022-05-02 11:01:40|377.04|374.64|377.15|374.75|377.15|374.75|377.04|374.64|0
1651489310000|2022-05-02 11:01:50|377.26|374.86|376.93|374.53|377.26|374.86|376.93|374.53|0
1651489320000|2022-05-02 11:02:00|377.04|374.64|377.37|374.97|377.59|375.19|377.04|374.64|0
1651489330000|2022-05-02 11:02:10|377.26|374.86|377.26|374.86|377.26|374.86|377.26|374.86|0
1651489340000|2022-05-02 11:02:20|377.47|375.07|378.13|375.73|378.13|375.73|377.47|375.07|0
1651489350000|2022-05-02 11:02:30|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1651489360000|2022-05-02 11:02:40|378.13|375.73|378.46|376.06|378.46|376.06|378.13|375.73|0
1651489370000|2022-05-02 11:02:50|378.56|376.16|378.78|376.38|378.78|376.38|378.56|376.16|0
1651489380000|2022-05-02 11:03:00|378.67|376.27|378.67|376.27|378.67|376.27|378.56|376.16|0
1651489390000|2022-05-02 11:03:10|378.56|376.16|377.91|375.51|378.56|376.16|377.8|375.4|0
1651489400000|2022-05-02 11:03:20|377.8|375.4|378.13|375.73|378.13|375.73|377.8|375.4|0
1651489410000|2022-05-02 11:03:30|378.02|375.62|378.02|375.62|378.02|375.62|378.02|375.62|0
1651489420000|2022-05-02 11:03:40|377.8|375.4|377.91|375.51|377.91|375.51|377.8|375.4|0
1651489430000|2022-05-02 11:03:50|377.8|375.4|377.47|375.07|377.8|375.4|377.47|375.07|0
1651489440000|2022-05-02 11:04:00|377.37|374.97|377.47|375.07|377.47|375.07|377.37|374.97|0
1651489450000|2022-05-02 11:04:10|377.37|374.97|377.37|374.97|377.47|375.07|377.37|374.97|0
1651489460000|2022-05-02 11:04:20|377.47|375.07|378.34|375.94|378.34|375.94|377.47|375.07|0
1651489470000|2022-05-02 11:04:30|378.56|376.16|379|376.6|379|376.6|378.56|376.16|0
1651489480000|2022-05-02 11:04:40|378.78|376.38|379|376.6|379|376.6|378.78|376.38|0
1651489490000|2022-05-02 11:04:50|378.56|376.16|378.34|375.94|378.56|376.16|378.34|375.94|0
1651489500000|2022-05-02 11:05:00|378.24|375.84|378.56|376.16|378.56|376.16|378.24|375.84|0
1651489510000|2022-05-02 11:05:10|378.78|376.38|379|376.6|379|376.6|378.78|376.38|0
1651489520000|2022-05-02 11:05:20|378.78|376.38|378.67|376.27|378.78|376.38|378.67|376.27|0
1651489530000|2022-05-02 11:05:30|378.34|375.94|378.12|375.72|378.34|375.94|378.12|375.72|0
1651489540000|2022-05-02 11:05:40|378.24|375.84|378.34|375.94|378.56|376.16|378.24|375.84|0
1651489550000|2022-05-02 11:05:50|378.46|376.06|378.56|376.16|378.56|376.16|378.46|376.06|0
1651489560000|2022-05-02 11:06:00|378.34|375.94|378.24|375.84|378.34|375.94|378.12|375.72|0
1651489570000|2022-05-02 11:06:10|378.12|375.72|378.12|375.72|378.24|375.84|378.12|375.72|0
1651489580000|2022-05-02 11:06:20|377.69|375.29|378.02|375.62|378.02|375.62|377.58|375.18|0
1651489590000|2022-05-02 11:06:30|378.12|375.72|377.8|375.4|378.12|375.72|377.8|375.4|0
1651489600000|2022-05-02 11:06:40|377.04|374.64|377.47|375.07|377.47|375.07|377.04|374.64|0
1651489610000|2022-05-02 11:06:50|377.37|374.97|377.15|374.75|377.37|374.97|377.15|374.75|0
1651489620000|2022-05-02 11:07:00|377.47|375.07|377.69|375.29|377.69|375.29|377.47|375.07|0
1651489630000|2022-05-02 11:07:10|377.91|375.51|377.91|375.51|378.02|375.62|377.91|375.51|0
1651489640000|2022-05-02 11:07:20|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1651489650000|2022-05-02 11:07:30|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1651489660000|2022-05-02 11:07:40|378.24|375.84|378.12|375.72|378.24|375.84|378.12|375.72|0
1651489670000|2022-05-02 11:07:50|377.91|375.51|377.58|375.18|377.91|375.51|377.58|375.18|0
1651489690000|2022-05-02 11:08:10|377.47|375.07|377.91|375.51|377.91|375.51|377.47|375.07|0
1651489700000|2022-05-02 11:08:20|378.12|375.72|378.24|375.84|378.24|375.84|377.8|375.4|0
1651489710000|2022-05-02 11:08:30|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1651489720000|2022-05-02 11:08:40|378.45|376.05|378.34|375.94|378.45|376.05|378.34|375.94|0
1651489730000|2022-05-02 11:08:50|378.45|376.05|378.12|375.72|378.45|376.05|378.12|375.72|0
1651489740000|2022-05-02 11:09:00|378.45|376.05|378.24|375.84|378.45|376.05|378.24|375.84|0
1651489750000|2022-05-02 11:09:10|378.34|375.94|378.45|376.05|378.45|376.05|378.34|375.94|0
1651489760000|2022-05-02 11:09:20|378.34|375.94|378.56|376.16|378.56|376.16|378.34|375.94|0
1651489770000|2022-05-02 11:09:30|378.99|376.59|380.2|377.8|380.2|377.8|378.99|376.59|0
1651489780000|2022-05-02 11:09:40|379.98|377.58|380.08|377.68|380.08|377.68|379.98|377.58|0
1651489790000|2022-05-02 11:09:50|380.74|378.34|380.52|378.12|380.74|378.34|380.41|378.01|0
1651489800000|2022-05-02 11:10:00|380.85|378.45|380.96|378.56|380.96|378.56|380.74|378.34|0
1651489810000|2022-05-02 11:10:10|381.17|378.77|380.74|378.34|381.17|378.77|380.74|378.34|0
1651489820000|2022-05-02 11:10:20|380.96|378.56|380.52|378.12|380.96|378.56|380.52|378.12|0
1651489830000|2022-05-02 11:10:30|380.41|378.01|380.08|377.68|380.41|378.01|380.08|377.68|0
1651489840000|2022-05-02 11:10:40|379.98|377.58|379.65|377.25|379.98|377.58|379.65|377.25|0
1651489850000|2022-05-02 11:10:50|379.76|377.36|379.98|377.58|379.98|377.58|379.76|377.36|0
1651489860000|2022-05-02 11:11:00|379.86|377.46|379.76|377.36|379.86|377.46|379.76|377.36|0
1651489870000|2022-05-02 11:11:10|379.65|377.25|379.43|377.03|379.65|377.25|379.43|377.03|0
1651489880000|2022-05-02 11:11:20|379.54|377.14|380.3|377.9|380.3|377.9|379.54|377.14|0
1651489890000|2022-05-02 11:11:30|380.2|377.8|380.63|378.23|380.63|378.23|380.2|377.8|0
1651489900000|2022-05-02 11:11:40|380.52|378.12|380.41|378.01|380.52|378.12|380.41|378.01|0
1651489910000|2022-05-02 11:11:50|380.63|378.23|380.74|378.34|380.74|378.34|380.52|378.12|0
1651489920000|2022-05-02 11:12:00|380.85|378.45|381.07|378.67|381.07|378.67|380.85|378.45|0
1651489930000|2022-05-02 11:12:10|380.95|378.55|381.17|378.77|381.17|378.77|380.85|378.45|0
1651489940000|2022-05-02 11:12:20|381.07|378.67|381.39|378.99|381.39|378.99|381.07|378.67|0
1651489950000|2022-05-02 11:12:30|380.95|378.55|380.95|378.55|381.07|378.67|380.95|378.55|0
1651489960000|2022-05-02 11:12:40|381.07|378.67|381.17|378.77|381.17|378.77|381.07|378.67|0
1651489970000|2022-05-02 11:12:50|381.29|378.89|381.5|379.1|381.5|379.1|381.29|378.89|0
1651489980000|2022-05-02 11:13:00|381.61|379.21|381.61|379.21|381.72|379.32|381.61|379.21|0
1651489990000|2022-05-02 11:13:10|381.5|379.1|382.26|379.86|382.26|379.86|381.5|379.1|0
1651490000000|2022-05-02 11:13:20|382.05|379.65|382.16|379.76|382.16|379.76|382.05|379.65|0
1651490010000|2022-05-02 11:13:30|382.26|379.86|382.26|379.86|382.48|380.08|382.26|379.86|0
1651490020000|2022-05-02 11:13:40|382.05|379.65|382.26|379.86|382.38|379.98|382.05|379.65|0
1651490030000|2022-05-02 11:13:50|382.04|379.64|382.16|379.76|382.26|379.86|382.04|379.64|0
1651490040000|2022-05-02 11:14:00|382.04|379.64|381.39|378.99|382.04|379.64|381.39|378.99|0
1651490050000|2022-05-02 11:14:10|381.61|379.21|382.04|379.64|382.04|379.64|381.61|379.21|0
1651490060000|2022-05-02 11:14:20|382.16|379.76|382.38|379.98|382.38|379.98|382.16|379.76|0
1651490070000|2022-05-02 11:14:30|382.26|379.86|382.26|379.86|382.48|380.08|382.26|379.86|0
1651490080000|2022-05-02 11:14:40|382.38|379.98|382.48|380.08|382.48|380.08|382.38|379.98|0
1651490090000|2022-05-02 11:14:50|382.26|379.86|382.26|379.86|382.38|379.98|382.26|379.86|0
1651490100000|2022-05-02 11:15:00|382.48|380.08|382.16|379.76|382.48|380.08|382.16|379.76|0
1651490110000|2022-05-02 11:15:10|382.04|379.64|382.26|379.86|382.26|379.86|382.04|379.64|0
1651490120000|2022-05-02 11:15:20|382.7|380.3|383.36|380.96|383.36|380.96|382.7|380.3|0
1651490130000|2022-05-02 11:15:30|383.57|381.17|383.69|381.29|383.69|381.29|383.57|381.17|0
1651490140000|2022-05-02 11:15:40|383.57|381.17|383.47|381.07|383.57|381.17|383.36|380.96|0
1651490150000|2022-05-02 11:15:50|383.36|380.96|384.01|381.61|384.01|381.61|383.36|380.96|0
1651490160000|2022-05-02 11:16:00|383.91|381.51|384.01|381.61|384.01|381.61|383.79|381.39|0
1651490180000|2022-05-02 11:16:20|384.23|381.83|384.67|382.27|384.78|382.38|384.13|381.73|0
1651490190000|2022-05-02 11:16:30|384.45|382.05|384.67|382.27|384.67|382.27|384.45|382.05|0
1651490200000|2022-05-02 11:16:40|384.89|382.49|384.78|382.38|384.89|382.49|384.78|382.38|0
1651490210000|2022-05-02 11:16:50|384.67|382.27|384.89|382.49|385.11|382.71|384.67|382.27|0
1651490220000|2022-05-02 11:17:00|385.11|382.71|384.78|382.38|385.11|382.71|384.78|382.38|0
1651490230000|2022-05-02 11:17:10|384.67|382.27|384.23|381.83|384.67|382.27|384.23|381.83|0
1651490240000|2022-05-02 11:17:20|384.12|381.72|384.45|382.05|384.45|382.05|384.01|381.61|0
1651490250000|2022-05-02 11:17:30|384.67|382.27|384.45|382.05|384.67|382.27|384.45|382.05|0
1651490260000|2022-05-02 11:17:40|384.56|382.16|384.89|382.49|384.89|382.49|384.56|382.16|0
1651490270000|2022-05-02 11:17:50|385.11|382.71|385.32|382.92|385.32|382.92|385.11|382.71|0
1651490280000|2022-05-02 11:18:00|385.54|383.14|385.11|382.71|385.54|383.14|385.11|382.71|0
1651490290000|2022-05-02 11:18:10|385|382.6|385.22|382.82|385.22|382.82|385|382.6|0
1651490300000|2022-05-02 11:18:20|385.32|382.92|384.89|382.49|385.32|382.92|384.89|382.49|0
1651490310000|2022-05-02 11:18:30|385|382.6|384.89|382.49|385.11|382.71|384.89|382.49|0
1651490320000|2022-05-02 11:18:40|384.67|382.27|384.45|382.05|384.67|382.27|384.45|382.05|0
1651490330000|2022-05-02 11:18:50|384.23|381.83|384.34|381.94|384.34|381.94|384.01|381.61|0
1651490340000|2022-05-02 11:19:00|384.45|382.05|384.45|382.05|384.45|382.05|384.34|381.94|0
1651490360000|2022-05-02 11:19:20|384.67|382.27|384.89|382.49|384.89|382.49|384.67|382.27|0
1651490380000|2022-05-02 11:19:40|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1651490390000|2022-05-02 11:19:50|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1651490400000|2022-05-02 11:20:00|385.1|382.7|385.54|383.14|385.54|383.14|385|382.6|0
1651490410000|2022-05-02 11:20:10|385.32|382.92|385.54|383.14|385.54|383.14|385.32|382.92|0
1651490420000|2022-05-02 11:20:20|385.32|382.92|385.76|383.36|385.76|383.36|385.32|382.92|0
1651490430000|2022-05-02 11:20:30|385.98|383.58|386.64|384.24|386.64|384.24|385.98|383.58|0
1651490440000|2022-05-02 11:20:40|386.86|384.46|386.64|384.24|386.86|384.46|386.64|384.24|0
1651490450000|2022-05-02 11:20:50|386.42|384.02|386.31|383.91|386.42|384.02|386.2|383.8|0
1651490460000|2022-05-02 11:21:00|386.42|384.02|386.64|384.24|386.64|384.24|386.31|383.91|0
1651490470000|2022-05-02 11:21:10|386.53|384.13|386.2|383.8|386.64|384.24|386.2|383.8|0
1651490480000|2022-05-02 11:21:20|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1651490490000|2022-05-02 11:21:30|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1651490500000|2022-05-02 11:21:40|386.42|384.02|386.2|383.8|386.42|384.02|386.2|383.8|0
1651490520000|2022-05-02 11:22:00|385.98|383.58|385.54|383.14|385.98|383.58|385.54|383.14|0
1651490530000|2022-05-02 11:22:10|385.22|382.82|385|382.6|385.22|382.82|385|382.6|0
1651490540000|2022-05-02 11:22:20|385.1|382.7|384.45|382.05|385.1|382.7|384.45|382.05|0
1651490550000|2022-05-02 11:22:30|384.34|381.94|384.23|381.83|384.34|381.94|384.01|381.61|0
1651490560000|2022-05-02 11:22:40|384.45|382.05|384.34|381.94|384.45|382.05|384.34|381.94|0
1651490570000|2022-05-02 11:22:50|384.23|381.83|384.23|381.83|384.23|381.83|383.9|381.5|0
1651490580000|2022-05-02 11:23:00|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1651490590000|2022-05-02 11:23:10|383.9|381.5|383.79|381.39|383.9|381.5|383.68|381.28|0
1651490600000|2022-05-02 11:23:20|383.35|380.95|382.81|380.41|383.35|380.95|382.81|380.41|0
1651490610000|2022-05-02 11:23:30|383.03|380.63|382.81|380.41|383.03|380.63|382.81|380.41|0
1651490620000|2022-05-02 11:23:40|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1651490630000|2022-05-02 11:23:50|382.91|380.51|383.35|380.95|383.35|380.95|382.91|380.51|0
1651490640000|2022-05-02 11:24:00|383.79|381.39|383.79|381.39|384.01|381.61|383.68|381.28|0
1651490650000|2022-05-02 11:24:10|384.01|381.61|384.01|381.61|384.01|381.61|383.79|381.39|0
1651490660000|2022-05-02 11:24:20|384.12|381.72|384.12|381.72|384.12|381.72|384.01|381.61|0
1651490670000|2022-05-02 11:24:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1651490680000|2022-05-02 11:24:40|384.45|382.05|384.23|381.83|384.45|382.05|384.23|381.83|0
1651490700000|2022-05-02 11:25:00|383.79|381.39|384.01|381.61|384.01|381.61|383.79|381.39|0
1651490710000|2022-05-02 11:25:10|383.79|381.39|384.12|381.72|384.12|381.72|383.79|381.39|0
1651490720000|2022-05-02 11:25:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1651490730000|2022-05-02 11:25:30|383.9|381.5|383.46|381.06|383.9|381.5|383.46|381.06|0
1651490740000|2022-05-02 11:25:40|382.91|380.51|383.35|380.95|383.35|380.95|382.91|380.51|0
1651490750000|2022-05-02 11:25:50|382.91|380.51|382.69|380.29|382.91|380.51|382.69|380.29|0
1651490760000|2022-05-02 11:26:00|382.91|380.51|383.25|380.85|383.25|380.85|382.91|380.51|0
1651490770000|2022-05-02 11:26:10|383.35|380.95|383.35|380.95|383.57|381.17|383.35|380.95|0
1651490780000|2022-05-02 11:26:20|383.13|380.73|382.91|380.51|383.13|380.73|382.91|380.51|0
1651490790000|2022-05-02 11:26:30|383.46|381.06|383.13|380.73|383.46|381.06|383.13|380.73|0
1651490800000|2022-05-02 11:26:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1651490810000|2022-05-02 11:26:50|382.69|380.29|382.69|380.29|382.69|380.29|382.69|380.29|0
1651490820000|2022-05-02 11:27:00|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1651490830000|2022-05-02 11:27:10|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1651490840000|2022-05-02 11:27:20|382.26|379.86|382.48|380.08|382.48|380.08|382.26|379.86|0
1651490850000|2022-05-02 11:27:30|382.37|379.97|382.48|380.08|382.48|380.08|382.26|379.86|0
1651490860000|2022-05-02 11:27:40|382.69|380.29|382.91|380.51|382.91|380.51|382.69|380.29|0
1651490870000|2022-05-02 11:27:50|383.13|380.73|383.57|381.17|383.57|381.17|383.13|380.73|0
1651490880000|2022-05-02 11:28:00|383.46|381.06|383.79|381.39|383.79|381.39|383.46|381.06|0
1651490890000|2022-05-02 11:28:10|383.68|381.28|383.35|380.95|383.68|381.28|383.35|380.95|0
1651490910000|2022-05-02 11:28:30|383.46|381.06|383.57|381.17|383.57|381.17|383.46|381.06|0
1651490920000|2022-05-02 11:28:40|383.46|381.06|383.57|381.17|383.57|381.17|383.46|381.06|0
1651490930000|2022-05-02 11:28:50|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1651490940000|2022-05-02 11:29:00|383.57|381.17|383.13|380.73|383.57|381.17|383.13|380.73|0
1651490950000|2022-05-02 11:29:10|383.35|380.95|383.57|381.17|383.57|381.17|383.35|380.95|0
1651490960000|2022-05-02 11:29:20|383.68|381.28|384.01|381.61|384.01|381.61|383.68|381.28|0
1651490980000|2022-05-02 11:29:40|384.22|381.82|384.88|382.48|384.88|382.48|384.22|381.82|0
1651490990000|2022-05-02 11:29:50|385.1|382.7|385.43|383.03|385.43|383.03|385.1|382.7|0
1651491000000|2022-05-02 11:30:00|385.87|383.47|386.75|384.35|386.85|384.45|385.87|383.47|0
1651491010000|2022-05-02 11:30:10|386.53|384.13|387.29|384.89|387.29|384.89|386.53|384.13|0
1651491020000|2022-05-02 11:30:20|387.73|385.33|387.51|385.11|387.73|385.33|387.29|384.89|0
1651491030000|2022-05-02 11:30:30|387.73|385.33|387.85|385.45|388.17|385.77|387.73|385.33|0
1651491040000|2022-05-02 11:30:40|387.73|385.33|387.73|385.33|387.73|385.33|387.51|385.11|0
1651491050000|2022-05-02 11:30:50|387.95|385.55|388.39|385.99|388.39|385.99|387.95|385.55|0
1651491060000|2022-05-02 11:31:00|388.61|386.21|388.94|386.54|388.94|386.54|388.39|385.99|0
1651491070000|2022-05-02 11:31:10|389.05|386.65|387.95|385.55|389.05|386.65|387.95|385.55|0
1651491080000|2022-05-02 11:31:20|387.73|385.33|388.39|385.99|388.39|385.99|387.73|385.33|0
1651491090000|2022-05-02 11:31:30|388.5|386.1|388.39|385.99|388.61|386.21|388.39|385.99|0
1651491100000|2022-05-02 11:31:40|388.17|385.77|387.73|385.33|388.17|385.77|387.73|385.33|0
1651491110000|2022-05-02 11:31:50|387.63|385.23|387.73|385.33|387.73|385.33|387.51|385.11|0
1651491120000|2022-05-02 11:32:00|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1651491130000|2022-05-02 11:32:10|388.17|385.77|388.83|386.43|388.83|386.43|388.17|385.77|0
1651491140000|2022-05-02 11:32:20|389.05|386.65|388.5|386.1|389.05|386.65|388.5|386.1|0
1651491150000|2022-05-02 11:32:30|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1651491160000|2022-05-02 11:32:40|388.83|386.43|388.28|385.88|388.83|386.43|388.28|385.88|0
1651491170000|2022-05-02 11:32:50|387.95|385.55|387.84|385.44|387.95|385.55|387.84|385.44|0
1651491180000|2022-05-02 11:33:00|388.06|385.66|388.06|385.66|388.39|385.99|388.06|385.66|0
1651491190000|2022-05-02 11:33:10|387.95|385.55|388.17|385.77|388.17|385.77|387.84|385.44|0
1651491200000|2022-05-02 11:33:20|387.95|385.55|388.06|385.66|388.39|385.99|387.95|385.55|0
1651491210000|2022-05-02 11:33:30|387.95|385.55|388.17|385.77|388.17|385.77|387.95|385.55|0
1651491220000|2022-05-02 11:33:40|388.61|386.21|388.39|385.99|388.61|386.21|388.39|385.99|0
1651491230000|2022-05-02 11:33:50|388.61|386.21|388.61|386.21|388.61|386.21|388.39|385.99|0
1651491240000|2022-05-02 11:34:00|388.39|385.99|389.05|386.65|389.05|386.65|388.39|385.99|0
1651491250000|2022-05-02 11:34:10|388.83|386.43|389.49|387.09|389.49|387.09|388.83|386.43|0
1651491260000|2022-05-02 11:34:20|389.71|387.31|389.71|387.31|389.71|387.31|389.49|387.09|0
1651491270000|2022-05-02 11:34:30|389.82|387.42|389.93|387.53|389.93|387.53|389.82|387.42|0
1651491280000|2022-05-02 11:34:40|390.15|387.75|389.93|387.53|390.37|387.97|389.93|387.53|0
1651491290000|2022-05-02 11:34:50|390.37|387.97|390.37|387.97|390.37|387.97|390.37|387.97|0
1651491300000|2022-05-02 11:35:00|390.15|387.75|389.27|386.87|390.15|387.75|389.27|386.87|0
1651491310000|2022-05-02 11:35:10|389.05|386.65|389.49|387.09|389.49|387.09|389.05|386.65|0
1651491320000|2022-05-02 11:35:20|389.93|387.53|389.93|387.53|389.93|387.53|389.93|387.53|0
1651491330000|2022-05-02 11:35:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1651491340000|2022-05-02 11:35:40|389.05|386.65|389.38|386.98|389.38|386.98|389.05|386.65|0
1651491350000|2022-05-02 11:35:50|389.49|387.09|389.71|387.31|389.71|387.31|389.49|387.09|0
1651491360000|2022-05-02 11:36:00|389.93|387.53|389.93|387.53|390.15|387.75|389.93|387.53|0
1651491370000|2022-05-02 11:36:10|389.71|387.31|389.71|387.31|389.82|387.42|389.71|387.31|0
1651491380000|2022-05-02 11:36:20|389.93|387.53|390.15|387.75|390.15|387.75|389.82|387.42|0
1651491390000|2022-05-02 11:36:30|390.26|387.86|389.71|387.31|390.26|387.86|389.71|387.31|0
1651491400000|2022-05-02 11:36:40|389.93|387.53|389.93|387.53|389.93|387.53|389.93|387.53|0
1651491410000|2022-05-02 11:36:50|390.15|387.75|390.48|388.08|390.48|388.08|390.15|387.75|0
1651491420000|2022-05-02 11:37:00|390.59|388.19|390.59|388.19|390.59|388.19|390.37|387.97|0
1651491430000|2022-05-02 11:37:10|390.7|388.3|391.47|389.07|391.47|389.07|390.7|388.3|0
1651491440000|2022-05-02 11:37:20|391.03|388.63|391.25|388.85|391.25|388.85|391.03|388.63|0
1651491450000|2022-05-02 11:37:30|391.69|389.29|391.69|389.29|391.91|389.51|391.69|389.29|0
1651491460000|2022-05-02 11:37:40|391.91|389.51|392.02|389.62|392.13|389.73|391.91|389.51|0
1651491470000|2022-05-02 11:37:50|392.13|389.73|392.35|389.95|392.35|389.95|392.13|389.73|0
1651491480000|2022-05-02 11:38:00|392.13|389.73|392.57|390.17|392.79|390.39|392.13|389.73|0
1651491490000|2022-05-02 11:38:10|393.01|390.61|392.57|390.17|393.01|390.61|392.57|390.17|0
1651491500000|2022-05-02 11:38:20|391.91|389.51|392.13|389.73|392.13|389.73|391.91|389.51|0
1651491510000|2022-05-02 11:38:30|392.35|389.95|393.01|390.61|393.01|390.61|392.35|389.95|0
1651491520000|2022-05-02 11:38:40|393.12|390.72|393.23|390.83|393.23|390.83|393.01|390.61|0
1651491530000|2022-05-02 11:38:50|393.01|390.61|392.35|389.95|393.01|390.61|392.35|389.95|0
1651491540000|2022-05-02 11:39:00|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1651491550000|2022-05-02 11:39:10|391.91|389.51|392.24|389.84|392.35|389.95|391.91|389.51|0
1651491560000|2022-05-02 11:39:20|392.46|390.06|392.35|389.95|392.46|390.06|392.35|389.95|0
1651491570000|2022-05-02 11:39:30|392.13|389.73|392.35|389.95|392.35|389.95|392.13|389.73|0
1651491580000|2022-05-02 11:39:40|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1651491590000|2022-05-02 11:39:50|392.24|389.84|392.24|389.84|392.35|389.95|392.24|389.84|0
1651491600000|2022-05-02 11:40:00|392.13|389.73|392.9|390.5|392.9|390.5|392.13|389.73|0
1651491610000|2022-05-02 11:40:10|393.01|390.61|392.13|389.73|393.01|390.61|391.91|389.51|0
1651491620000|2022-05-02 11:40:20|392.9|390.5|392.79|390.39|392.9|390.5|392.79|390.39|0
1651491630000|2022-05-02 11:40:30|392.35|389.95|392.68|390.28|392.68|390.28|391.91|389.51|0
1651491640000|2022-05-02 11:40:40|392.57|390.17|393.01|390.61|393.01|390.61|392.57|390.17|0
1651491650000|2022-05-02 11:40:50|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1651491660000|2022-05-02 11:41:00|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1651491670000|2022-05-02 11:41:10|393.23|390.83|393.01|390.61|393.23|390.83|392.79|390.39|0
1651491680000|2022-05-02 11:41:20|392.24|389.84|392.24|389.84|392.24|389.84|392.13|389.73|0
1651491690000|2022-05-02 11:41:30|392.13|389.73|392.57|390.17|392.79|390.39|392.13|389.73|0
1651491700000|2022-05-02 11:41:40|393.01|390.61|392.9|390.5|393.01|390.61|392.9|390.5|0
1651491710000|2022-05-02 11:41:50|392.57|390.17|392.79|390.39|392.79|390.39|392.57|390.17|0
1651491720000|2022-05-02 11:42:00|392.68|390.28|392.9|390.5|392.9|390.5|392.57|390.17|0
1651491730000|2022-05-02 11:42:10|392.79|390.39|392.57|390.17|392.79|390.39|392.57|390.17|0
1651491740000|2022-05-02 11:42:20|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1651491750000|2022-05-02 11:42:30|392.35|389.95|392.57|390.17|392.57|390.17|392.35|389.95|0
1651491760000|2022-05-02 11:42:40|392.13|389.73|392.35|389.95|392.35|389.95|392.13|389.73|0
1651491770000|2022-05-02 11:42:50|392.13|389.73|392.35|389.95|392.57|390.17|392.13|389.73|0
1651491780000|2022-05-02 11:43:00|392.13|389.73|391.46|389.06|392.13|389.73|391.46|389.06|0
1651491790000|2022-05-02 11:43:10|391.24|388.84|391.24|388.84|391.24|388.84|391.14|388.74|0
1651491800000|2022-05-02 11:43:20|391.14|388.74|391.8|389.4|391.8|389.4|391.14|388.74|0
1651491810000|2022-05-02 11:43:30|391.9|389.5|392.02|389.62|392.02|389.62|391.9|389.5|0
1651491820000|2022-05-02 11:43:40|391.9|389.5|392.02|389.62|392.02|389.62|391.8|389.4|0
1651491830000|2022-05-02 11:43:50|391.9|389.5|392.02|389.62|392.02|389.62|391.9|389.5|0
1651491840000|2022-05-02 11:44:00|391.9|389.5|392.68|390.28|392.68|390.28|391.9|389.5|0
1651491850000|2022-05-02 11:44:10|392.79|390.39|392.79|390.39|392.79|390.39|392.68|390.28|0
1651491860000|2022-05-02 11:44:20|392.9|390.5|393.01|390.61|393.01|390.61|392.79|390.39|0
1651491870000|2022-05-02 11:44:30|393.23|390.83|393.45|391.05|393.45|391.05|393.23|390.83|0
1651491880000|2022-05-02 11:44:40|393.34|390.94|393.01|390.61|393.34|390.94|393.01|390.61|0
1651491890000|2022-05-02 11:44:50|392.79|390.39|392.68|390.28|392.79|390.39|392.68|390.28|0
1651491900000|2022-05-02 11:45:00|392.57|390.17|392.46|390.06|392.57|390.17|392.35|389.95|0
1651491910000|2022-05-02 11:45:10|392.35|389.95|392.46|390.06|392.79|390.39|392.35|389.95|0
1651491920000|2022-05-02 11:45:20|392.12|389.72|392.34|389.94|392.34|389.94|391.9|389.5|0
1651491930000|2022-05-02 11:45:30|392.57|390.17|392.57|390.17|392.79|390.39|392.57|390.17|0
1651491940000|2022-05-02 11:45:40|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1651491950000|2022-05-02 11:45:50|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1651491960000|2022-05-02 11:46:00|392.46|390.06|393.01|390.61|393.01|390.61|392.46|390.06|0
1651491970000|2022-05-02 11:46:10|393.12|390.72|393.23|390.83|393.23|390.83|393.12|390.72|0
1651491980000|2022-05-02 11:46:20|393.34|390.94|393.23|390.83|393.34|390.94|393.23|390.83|0
1651491990000|2022-05-02 11:46:30|393.34|390.94|393.67|391.27|394|391.6|393.34|390.94|0
1651492000000|2022-05-02 11:46:40|394.11|391.71|394.55|392.15|394.55|392.15|394.11|391.71|0
1651492010000|2022-05-02 11:46:50|394.67|392.27|394.99|392.59|394.99|392.59|394.67|392.27|0
1651492020000|2022-05-02 11:47:00|395.21|392.81|395.43|393.03|395.43|393.03|395.21|392.81|0
1651492030000|2022-05-02 11:47:10|395.66|393.26|395.43|393.03|395.66|393.26|395.43|393.03|0
1651492040000|2022-05-02 11:47:20|395.66|393.26|395.66|393.26|395.66|393.26|395.43|393.03|0
1651492050000|2022-05-02 11:47:30|395.88|393.48|396.1|393.7|396.1|393.7|395.88|393.48|0
1651492060000|2022-05-02 11:47:40|396.32|393.92|395.88|393.48|396.32|393.92|395.88|393.48|0
1651492070000|2022-05-02 11:47:50|395.66|393.26|396.1|393.7|396.1|393.7|395.66|393.26|0
1651492080000|2022-05-02 11:48:00|396.54|394.14|396.32|393.92|396.54|394.14|396.32|393.92|0
1651492090000|2022-05-02 11:48:10|396.1|393.7|396.32|393.92|396.32|393.92|396.1|393.7|0
1651492100000|2022-05-02 11:48:20|396.76|394.36|396.32|393.92|396.76|394.36|396.21|393.81|0
1651492110000|2022-05-02 11:48:30|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1651492120000|2022-05-02 11:48:40|396.32|393.92|396.1|393.7|396.32|393.92|396.1|393.7|0
1651492130000|2022-05-02 11:48:50|395.88|393.48|395.88|393.48|395.99|393.59|395.88|393.48|0
1651492140000|2022-05-02 11:49:00|396.1|393.7|395.88|393.48|396.1|393.7|395.88|393.48|0
1651492150000|2022-05-02 11:49:10|396.1|393.7|396.1|393.7|396.1|393.7|395.99|393.59|0
1651492160000|2022-05-02 11:49:20|395.88|393.48|396.32|393.92|396.32|393.92|395.88|393.48|0
1651492170000|2022-05-02 11:49:30|396.43|394.03|396.32|393.92|396.43|394.03|396.32|393.92|0
1651492180000|2022-05-02 11:49:40|396.21|393.81|396.1|393.7|396.21|393.81|396.1|393.7|0
1651492190000|2022-05-02 11:49:50|395.99|393.59|395.88|393.48|396.1|393.7|395.88|393.48|0
1651492200000|2022-05-02 11:50:00|395.65|393.25|395.55|393.15|395.65|393.25|395.43|393.03|0
1651492210000|2022-05-02 11:50:10|395.88|393.48|395.21|392.81|395.88|393.48|395.21|392.81|0
1651492220000|2022-05-02 11:50:20|394.77|392.37|394.66|392.26|394.77|392.37|394.66|392.26|0
1651492230000|2022-05-02 11:50:30|394.55|392.15|394.33|391.93|394.55|392.15|394.33|391.93|0
1651492240000|2022-05-02 11:50:40|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1651492250000|2022-05-02 11:50:50|394.11|391.71|393.89|391.49|394.11|391.71|393.89|391.49|0
1651492260000|2022-05-02 11:51:00|394.11|391.71|394.11|391.71|394.11|391.71|394|391.6|0
1651492270000|2022-05-02 11:51:10|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1651492280000|2022-05-02 11:51:20|394.77|392.37|394.99|392.59|395.21|392.81|394.77|392.37|0
1651492290000|2022-05-02 11:51:30|394.33|391.93|395.21|392.81|395.21|392.81|394.33|391.93|0
1651492300000|2022-05-02 11:51:40|395.43|393.03|396.43|394.03|396.43|394.03|395.43|393.03|0
1651492310000|2022-05-02 11:51:50|396.32|393.92|395.87|393.47|396.32|393.92|395.65|393.25|0
1651492320000|2022-05-02 11:52:00|396.1|393.7|396.21|393.81|396.21|393.81|396.1|393.7|0
1651492330000|2022-05-02 11:52:10|396.32|393.92|396.32|393.92|396.54|394.14|396.32|393.92|0
1651492340000|2022-05-02 11:52:20|396.1|393.7|396.21|393.81|396.21|393.81|395.65|393.25|0
1651492350000|2022-05-02 11:52:30|396.32|393.92|396.1|393.7|396.32|393.92|396.1|393.7|0
1651492360000|2022-05-02 11:52:40|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1651492370000|2022-05-02 11:52:50|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1651492380000|2022-05-02 11:53:00|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1651492390000|2022-05-02 11:53:10|396.1|393.7|396.1|393.7|396.32|393.92|396.1|393.7|0
1651492400000|2022-05-02 11:53:20|396.32|393.92|395.99|393.59|396.32|393.92|395.99|393.59|0
1651492410000|2022-05-02 11:53:30|395.87|393.47|396.1|393.7|396.32|393.92|395.65|393.25|0
1651492420000|2022-05-02 11:53:40|396.32|393.92|396.32|393.92|396.32|393.92|396.32|393.92|0
1651492430000|2022-05-02 11:53:50|396.1|393.7|396.32|393.92|396.32|393.92|396.1|393.7|0
1651492440000|2022-05-02 11:54:00|395.87|393.47|396.54|394.14|396.54|394.14|395.65|393.25|0
1651492450000|2022-05-02 11:54:10|396.65|394.25|396.54|394.14|396.65|394.25|396.54|394.14|0
1651492460000|2022-05-02 11:54:20|396.98|394.58|396.54|394.14|396.98|394.58|396.54|394.14|0
1651492470000|2022-05-02 11:54:30|396.76|394.36|396.76|394.36|396.76|394.36|396.54|394.14|0
1651492480000|2022-05-02 11:54:40|396.98|394.58|397.87|395.47|397.87|395.47|396.98|394.58|0
1651492490000|2022-05-02 11:54:50|398.31|395.91|398.75|396.35|398.97|396.57|398.31|395.91|0
1651492500000|2022-05-02 11:55:00|398.97|396.57|399.42|397.02|399.42|397.02|398.97|396.57|0
1651492510000|2022-05-02 11:55:10|398.97|396.57|398.75|396.35|398.97|396.57|398.75|396.35|0
1651492520000|2022-05-02 11:55:20|398.87|396.47|399.09|396.69|399.2|396.8|398.87|396.47|0
1651492530000|2022-05-02 11:55:30|399.2|396.8|401.75|399.35|401.86|399.46|399.19|396.79|0
1651492540000|2022-05-02 11:55:40|401.86|399.46|402.75|400.35|402.75|400.35|401.86|399.46|0
1651492550000|2022-05-02 11:55:50|402.53|400.13|402.3|399.9|402.53|400.13|401.86|399.46|0
1651492560000|2022-05-02 11:56:00|402.08|399.68|402.64|400.24|402.75|400.35|402.08|399.68|0
1651492570000|2022-05-02 11:56:10|402.53|400.13|403.19|400.79|403.19|400.79|402.53|400.13|0
1651492580000|2022-05-02 11:56:20|402.86|400.46|403.42|401.02|403.42|401.02|402.86|400.46|0
1651492590000|2022-05-02 11:56:30|403.19|400.79|403.64|401.24|403.64|401.24|403.19|400.79|0
1651492600000|2022-05-02 11:56:40|403.42|401.02|403.86|401.46|403.86|401.46|403.19|400.79|0
1651492610000|2022-05-02 11:56:50|404.08|401.68|404.75|402.35|404.75|402.35|404.08|401.68|0
1651492620000|2022-05-02 11:57:00|404.31|401.91|404.53|402.13|404.53|402.13|404.31|401.91|0
1651492630000|2022-05-02 11:57:10|404.2|401.8|403.19|400.79|404.2|401.8|403.19|400.79|0
1651492640000|2022-05-02 11:57:20|403.09|400.69|402.75|400.35|403.09|400.69|402.75|400.35|0
1651492650000|2022-05-02 11:57:30|402.97|400.57|402.97|400.57|403.41|401.01|402.97|400.57|0
1651492660000|2022-05-02 11:57:40|403.19|400.79|402.75|400.35|403.19|400.79|402.75|400.35|0
1651492670000|2022-05-02 11:57:50|402.52|400.12|402.3|399.9|402.75|400.35|402.3|399.9|0
1651492680000|2022-05-02 11:58:00|402.2|399.8|401.86|399.46|402.2|399.8|401.86|399.46|0
1651492690000|2022-05-02 11:58:10|402.08|399.68|402.3|399.9|402.3|399.9|402.08|399.68|0
1651492700000|2022-05-02 11:58:20|402.52|400.12|402.3|399.9|402.75|400.35|402.3|399.9|0
1651492710000|2022-05-02 11:58:30|402.75|400.35|402.64|400.24|402.75|400.35|402.52|400.12|0
1651492720000|2022-05-02 11:58:40|402.52|400.12|402.97|400.57|402.97|400.57|402.42|400.02|0
1651492730000|2022-05-02 11:58:50|403.08|400.68|402.75|400.35|403.08|400.68|402.75|400.35|0
1651492740000|2022-05-02 11:59:00|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1651492760000|2022-05-02 11:59:20|402.75|400.35|403.08|400.68|403.08|400.68|402.75|400.35|0
1651492770000|2022-05-02 11:59:30|403.19|400.79|402.97|400.57|403.19|400.79|402.97|400.57|0
1651492780000|2022-05-02 11:59:40|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1651492790000|2022-05-02 11:59:50|402.75|400.35|402.75|400.35|402.86|400.46|402.75|400.35|0
1651492800000|2022-05-02 12:00:00|401.41|399.01|401.63|399.23|402.19|399.79|401.41|399.01|0
1651492810000|2022-05-02 12:00:10|401.31|398.91|401.31|398.91|401.31|398.91|401.19|398.79|0
1651492820000|2022-05-02 12:00:20|401.19|398.79|402.52|400.12|402.52|400.12|401.19|398.79|0
1651492830000|2022-05-02 12:00:30|401.86|399.46|401.97|399.57|401.97|399.57|401.63|399.23|0
1651492840000|2022-05-02 12:00:40|402.3|399.9|401.63|399.23|402.3|399.9|401.63|399.23|0
1651492850000|2022-05-02 12:00:50|402.08|399.68|402.19|399.79|402.3|399.9|402.08|399.68|0
1651492860000|2022-05-02 12:01:00|401.86|399.46|401.53|399.13|401.86|399.46|401.53|399.13|0
1651492870000|2022-05-02 12:01:10|401.19|398.79|401.63|399.23|401.63|399.23|401.19|398.79|0
1651492880000|2022-05-02 12:01:20|401.86|399.46|401.19|398.79|401.86|399.46|401.19|398.79|0
1651492890000|2022-05-02 12:01:30|401.41|399.01|401.41|399.01|401.63|399.23|401.41|399.01|0
1651492900000|2022-05-02 12:01:40|401.63|399.23|401.63|399.23|401.86|399.46|401.63|399.23|0
1651492910000|2022-05-02 12:01:50|399.99|397.59|401.84|399.44|401.84|399.44|399.54|397.14|0
1651492920000|2022-05-02 12:02:00|401.73|399.33|401.62|399.22|401.73|399.33|401.62|399.22|0
1651492930000|2022-05-02 12:02:10|402.26|399.86|402.48|400.08|402.48|400.08|402.26|399.86|0
1651492940000|2022-05-02 12:02:20|402.58|400.18|402.58|400.18|402.8|400.4|402.58|400.18|0
1651492950000|2022-05-02 12:02:30|402.8|400.4|402.58|400.18|402.8|400.4|402.48|400.08|0
1651492960000|2022-05-02 12:02:40|402.7|400.3|402.8|400.4|403.02|400.62|402.7|400.3|0
1651492970000|2022-05-02 12:02:50|402.58|400.18|402.58|400.18|402.58|400.18|402.36|399.96|0
1651492980000|2022-05-02 12:03:00|402.7|400.3|403.25|400.85|403.25|400.85|402.7|400.3|0
1651492990000|2022-05-02 12:03:10|403.14|400.74|403.47|401.07|403.47|401.07|403.14|400.74|0
1651493000000|2022-05-02 12:03:20|404.13|401.73|404.69|402.29|404.69|402.29|404.13|401.73|0
1651493010000|2022-05-02 12:03:30|404.79|402.39|404.57|402.17|404.79|402.39|404.57|402.17|0
1651493020000|2022-05-02 12:03:40|405.01|402.61|404.57|402.17|405.01|402.61|404.57|402.17|0
1651493030000|2022-05-02 12:03:50|405.01|402.61|405.45|403.05|405.45|403.05|405.01|402.61|0
1651493040000|2022-05-02 12:04:00|405.68|403.28|405.45|403.05|405.68|403.28|405.45|403.05|0
1651493050000|2022-05-02 12:04:10|405.57|403.17|404.35|401.95|405.57|403.17|404.35|401.95|0
1651493060000|2022-05-02 12:04:20|403.47|401.07|402.14|399.74|403.47|401.07|402.14|399.74|0
1651493070000|2022-05-02 12:04:30|402.36|399.96|402.14|399.74|402.36|399.96|401.7|399.3|0
1651493080000|2022-05-02 12:04:40|401.92|399.52|401.48|399.08|402.04|399.64|401.48|399.08|0
1651493090000|2022-05-02 12:04:50|401.37|398.97|401.26|398.86|401.48|399.08|401.26|398.86|0
1651493100000|2022-05-02 12:05:00|401.7|399.3|402.26|399.86|402.36|399.96|401.7|399.3|0
1651493110000|2022-05-02 12:05:10|402.58|400.18|402.58|400.18|402.7|400.3|402.58|400.18|0
1651493120000|2022-05-02 12:05:20|402.8|400.4|404.46|402.06|404.46|402.06|402.8|400.4|0
1651493130000|2022-05-02 12:05:30|404.57|402.17|404.57|402.17|404.57|402.17|404.35|401.95|0
1651493140000|2022-05-02 12:05:40|404.13|401.73|403.91|401.51|404.13|401.73|403.91|401.51|0
1651493150000|2022-05-02 12:05:50|404.24|401.84|404.57|402.17|404.57|402.17|404.24|401.84|0
1651493160000|2022-05-02 12:06:00|404.13|401.73|404.35|401.95|404.35|401.95|403.91|401.51|0
1651493170000|2022-05-02 12:06:10|403.91|401.51|404.35|401.95|404.35|401.95|403.91|401.51|0
1651493180000|2022-05-02 12:06:20|404.13|401.73|403.69|401.29|404.13|401.73|403.46|401.06|0
1651493190000|2022-05-02 12:06:30|403.24|400.84|402.58|400.18|403.24|400.84|402.58|400.18|0
1651493200000|2022-05-02 12:06:40|402.92|400.52|402.48|400.08|402.92|400.52|402.48|400.08|0
1651493210000|2022-05-02 12:06:50|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1651493220000|2022-05-02 12:07:00|402.14|399.74|401.81|399.41|402.36|399.96|401.81|399.41|0
1651493230000|2022-05-02 12:07:10|401.59|399.19|400.6|398.2|401.59|399.19|400.6|398.2|0
1651493240000|2022-05-02 12:07:20|400.38|397.98|399.94|397.54|400.38|397.98|399.94|397.54|0
1651493250000|2022-05-02 12:07:30|399.72|397.32|399.94|397.54|399.94|397.54|399.72|397.32|0
1651493260000|2022-05-02 12:07:40|399.72|397.32|399.94|397.54|399.94|397.54|399.28|396.88|0
1651493270000|2022-05-02 12:07:50|400.05|397.65|399.94|397.54|400.05|397.65|399.94|397.54|0
1651493280000|2022-05-02 12:08:00|400.16|397.76|398.84|396.44|400.16|397.76|398.84|396.44|0
1651493290000|2022-05-02 12:08:10|399.06|396.66|399.5|397.1|399.5|397.1|399.06|396.66|0
1651493300000|2022-05-02 12:08:20|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1651493310000|2022-05-02 12:08:30|399.5|397.1|400.16|397.76|400.38|397.98|399.5|397.1|0
1651493320000|2022-05-02 12:08:40|399.94|397.54|399.5|397.1|400.16|397.76|399.5|397.1|0
1651493330000|2022-05-02 12:08:50|399.94|397.54|399.94|397.54|400.16|397.76|399.94|397.54|0
1651493340000|2022-05-02 12:09:00|400.16|397.76|400.27|397.87|400.27|397.87|400.16|397.76|0
1651493350000|2022-05-02 12:09:10|400.38|397.98|400.71|398.31|400.71|398.31|400.38|397.98|0
1651493360000|2022-05-02 12:09:20|400.6|398.2|400.93|398.53|401.04|398.64|400.6|398.2|0
1651493370000|2022-05-02 12:09:30|401.26|398.86|400.38|397.98|401.26|398.86|400.38|397.98|0
1651493380000|2022-05-02 12:09:40|399.94|397.54|400.27|397.87|400.27|397.87|399.94|397.54|0
1651493390000|2022-05-02 12:09:50|400.38|397.98|400.82|398.42|400.82|398.42|400.38|397.98|0
1651493400000|2022-05-02 12:10:00|401.26|398.86|401.37|398.97|401.48|399.08|401.26|398.86|0
1651493410000|2022-05-02 12:10:10|401.26|398.86|401.04|398.64|401.26|398.86|401.04|398.64|0
1651493420000|2022-05-02 12:10:20|400.6|398.2|401.26|398.86|401.26|398.86|400.6|398.2|0
1651493430000|2022-05-02 12:10:30|401.48|399.08|402.14|399.74|402.14|399.74|401.26|398.86|0
1651493440000|2022-05-02 12:10:40|401.92|399.52|402.14|399.74|402.14|399.74|401.92|399.52|0
1651493450000|2022-05-02 12:10:50|402.03|399.63|402.14|399.74|402.14|399.74|401.92|399.52|0
1651493460000|2022-05-02 12:11:00|402.25|399.85|403.14|400.74|403.14|400.74|402.25|399.85|0
1651493470000|2022-05-02 12:11:10|402.8|400.4|402.36|399.96|402.8|400.4|402.36|399.96|0
1651493480000|2022-05-02 12:11:20|401.92|399.52|402.58|400.18|402.58|400.18|401.92|399.52|0
1651493490000|2022-05-02 12:11:30|402.69|400.29|403.02|400.62|403.24|400.84|402.69|400.29|0
1651493500000|2022-05-02 12:11:40|402.69|400.29|402.8|400.4|402.8|400.4|402.58|400.18|0
1651493510000|2022-05-02 12:11:50|402.69|400.29|403.02|400.62|403.24|400.84|402.69|400.29|0
1651493520000|2022-05-02 12:12:00|402.58|400.18|401.92|399.52|402.58|400.18|401.92|399.52|0
1651493530000|2022-05-02 12:12:10|401.7|399.3|402.14|399.74|402.14|399.74|401.48|399.08|0
1651493540000|2022-05-02 12:12:20|402.25|399.85|402.03|399.63|402.25|399.85|402.03|399.63|0
1651493550000|2022-05-02 12:12:30|402.14|399.74|401.92|399.52|402.36|399.96|401.92|399.52|0
1651493560000|2022-05-02 12:12:40|402.14|399.74|401.92|399.52|402.14|399.74|401.92|399.52|0
1651493570000|2022-05-02 12:12:50|401.7|399.3|401.81|399.41|402.14|399.74|401.7|399.3|0
1651493580000|2022-05-02 12:13:00|401.7|399.3|401.92|399.52|401.92|399.52|401.7|399.3|0
1651493590000|2022-05-02 12:13:10|402.36|399.96|402.58|400.18|402.58|400.18|402.36|399.96|0
1651493600000|2022-05-02 12:13:20|403.24|400.84|403.13|400.73|403.24|400.84|403.13|400.73|0
1651493610000|2022-05-02 12:13:30|403.24|400.84|403.36|400.96|403.36|400.96|403.02|400.62|0
1651493620000|2022-05-02 12:13:40|403.46|401.06|404.34|401.94|404.34|401.94|403.46|401.06|0
1651493630000|2022-05-02 12:13:50|404.57|402.17|404.34|401.94|404.57|402.17|404.34|401.94|0
1651493640000|2022-05-02 12:14:00|404.57|402.17|404.34|401.94|404.57|402.17|404.34|401.94|0
1651493650000|2022-05-02 12:14:10|404.79|402.39|404.57|402.17|405.01|402.61|404.57|402.17|0
1651493660000|2022-05-02 12:14:20|404.34|401.94|404.12|401.72|404.34|401.94|403.9|401.5|0
1651493670000|2022-05-02 12:14:30|403.68|401.28|403.9|401.5|403.9|401.5|403.46|401.06|0
1651493680000|2022-05-02 12:14:40|403.24|400.84|403.24|400.84|403.36|400.96|403.24|400.84|0
1651493690000|2022-05-02 12:14:50|403.46|401.06|403.8|401.4|403.8|401.4|403.46|401.06|0
1651493700000|2022-05-02 12:15:00|403.35|400.95|403.13|400.73|403.46|401.06|403.13|400.73|0
1651493710000|2022-05-02 12:15:10|402.8|400.4|403.02|400.62|403.02|400.62|402.8|400.4|0
1651493720000|2022-05-02 12:15:20|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1651493730000|2022-05-02 12:15:30|402.36|399.96|402.69|400.29|402.69|400.29|402.36|399.96|0
1651493740000|2022-05-02 12:15:40|402.58|400.18|401.92|399.52|402.58|400.18|401.92|399.52|0
1651493750000|2022-05-02 12:15:50|401.7|399.3|401.37|398.97|401.7|399.3|401.37|398.97|0
1651493760000|2022-05-02 12:16:00|401.25|398.85|401.03|398.63|401.25|398.85|400.93|398.53|0
1651493770000|2022-05-02 12:16:10|400.93|398.53|400.59|398.19|400.93|398.53|400.59|398.19|0
1651493780000|2022-05-02 12:16:20|400.37|397.97|400.49|398.09|400.59|398.19|400.37|397.97|0
1651493790000|2022-05-02 12:16:30|400.59|398.19|400.81|398.41|400.81|398.41|400.59|398.19|0
1651493800000|2022-05-02 12:16:40|400.59|398.19|400.81|398.41|400.81|398.41|400.49|398.09|0
1651493810000|2022-05-02 12:16:50|400.59|398.19|400.59|398.19|400.59|398.19|400.37|397.97|0
1651493820000|2022-05-02 12:17:00|400.37|397.97|401.03|398.63|401.03|398.63|400.37|397.97|0
1651493830000|2022-05-02 12:17:10|400.81|398.41|401.47|399.07|401.47|399.07|400.81|398.41|0
1651493840000|2022-05-02 12:17:20|401.03|398.63|400.59|398.19|401.03|398.63|400.59|398.19|0
1651493850000|2022-05-02 12:17:30|400.81|398.41|401.03|398.63|401.03|398.63|400.81|398.41|0
1651493860000|2022-05-02 12:17:40|401.25|398.85|401.03|398.63|401.25|398.85|401.03|398.63|0
1651493870000|2022-05-02 12:17:50|401.25|398.85|401.25|398.85|401.25|398.85|401.03|398.63|0
1651493880000|2022-05-02 12:18:00|401.69|399.29|401.69|399.29|401.69|399.29|401.69|399.29|0
1651493890000|2022-05-02 12:18:10|401.91|399.51|402.36|399.96|402.36|399.96|401.69|399.29|0
1651493900000|2022-05-02 12:18:20|402.47|400.07|402.8|400.4|402.8|400.4|402.47|400.07|0
1651493910000|2022-05-02 12:18:30|402.58|400.18|402.47|400.07|402.58|400.18|402.47|400.07|0
1651493920000|2022-05-02 12:18:40|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1651493940000|2022-05-02 12:19:00|402.58|400.18|401.91|399.51|402.58|400.18|401.91|399.51|0
1651493950000|2022-05-02 12:19:10|402.03|399.63|401.91|399.51|402.14|399.74|401.91|399.51|0
1651493960000|2022-05-02 12:19:20|402.13|399.73|401.81|399.41|402.13|399.73|401.81|399.41|0
1651493970000|2022-05-02 12:19:30|401.59|399.19|401.91|399.51|401.91|399.51|401.59|399.19|0
1651493980000|2022-05-02 12:19:40|401.81|399.41|402.03|399.63|402.03|399.63|401.81|399.41|0
1651493990000|2022-05-02 12:19:50|401.91|399.51|402.36|399.96|402.36|399.96|401.91|399.51|0
1651494000000|2022-05-02 12:20:00|402.13|399.73|401.47|399.07|402.13|399.73|401.47|399.07|0
1651494010000|2022-05-02 12:20:10|400.81|398.41|399.71|397.31|400.81|398.41|399.71|397.31|0
1651494020000|2022-05-02 12:20:20|399.27|396.87|400.15|397.75|400.15|397.75|399.27|396.87|0
1651494030000|2022-05-02 12:20:30|399.71|397.31|400.15|397.75|400.15|397.75|399.71|397.31|0
1651494040000|2022-05-02 12:20:40|399.93|397.53|399.71|397.31|399.93|397.53|399.49|397.09|0
1651494050000|2022-05-02 12:20:50|399.93|397.53|399.83|397.43|399.93|397.53|399.83|397.43|0
1651494060000|2022-05-02 12:21:00|399.93|397.53|399.71|397.31|399.93|397.53|399.71|397.31|0
1651494070000|2022-05-02 12:21:10|399.83|397.43|399.93|397.53|399.93|397.53|399.83|397.43|0
1651494080000|2022-05-02 12:21:20|399.82|397.42|399.05|396.65|399.82|397.42|399.05|396.65|0
1651494090000|2022-05-02 12:21:30|398.94|396.54|399.05|396.65|399.05|396.65|398.83|396.43|0
1651494100000|2022-05-02 12:21:40|399.27|396.87|399.49|397.09|399.49|397.09|399.27|396.87|0
1651494110000|2022-05-02 12:21:50|399.38|396.98|399.27|396.87|399.49|397.09|399.16|396.76|0
1651494120000|2022-05-02 12:22:00|399.05|396.65|398.83|396.43|399.05|396.65|398.83|396.43|0
1651494130000|2022-05-02 12:22:10|399.27|396.87|398.83|396.43|399.27|396.87|398.72|396.32|0
1651494140000|2022-05-02 12:22:20|398.94|396.54|398.61|396.21|398.94|396.54|398.61|396.21|0
1651494150000|2022-05-02 12:22:30|398.83|396.43|398.83|396.43|399.05|396.65|398.83|396.43|0
1651494160000|2022-05-02 12:22:40|399.49|397.09|399.71|397.31|399.93|397.53|399.49|397.09|0
1651494170000|2022-05-02 12:22:50|399.38|396.98|399.27|396.87|399.38|396.98|399.05|396.65|0
1651494180000|2022-05-02 12:23:00|399.16|396.76|398.61|396.21|399.16|396.76|398.61|396.21|0
1651494190000|2022-05-02 12:23:10|399.05|396.65|399.16|396.76|399.16|396.76|398.83|396.43|0
1651494200000|2022-05-02 12:23:20|399.27|396.87|399.71|397.31|399.71|397.31|399.27|396.87|0
1651494210000|2022-05-02 12:23:30|399.93|397.53|399.93|397.53|400.15|397.75|399.93|397.53|0
1651494220000|2022-05-02 12:23:40|399.6|397.2|399.71|397.31|399.71|397.31|399.38|396.98|0
1651494230000|2022-05-02 12:23:50|399.82|397.42|400.37|397.97|400.37|397.97|399.82|397.42|0
1651494240000|2022-05-02 12:24:00|400.26|397.86|399.49|397.09|400.37|397.97|399.49|397.09|0
1651494250000|2022-05-02 12:24:10|399.27|396.87|399.49|397.09|399.49|397.09|399.27|396.87|0
1651494260000|2022-05-02 12:24:20|399.27|396.87|398.94|396.54|399.27|396.87|398.94|396.54|0
1651494270000|2022-05-02 12:24:30|399.27|396.87|399.49|397.09|399.49|397.09|399.27|396.87|0
1651494280000|2022-05-02 12:24:40|399.05|396.65|399.27|396.87|399.27|396.87|398.83|396.43|0
1651494290000|2022-05-02 12:24:50|399.49|397.09|399.6|397.2|399.6|397.2|399.49|397.09|0
1651494300000|2022-05-02 12:25:00|399.71|397.31|400.15|397.75|400.15|397.75|399.71|397.31|0
1651494310000|2022-05-02 12:25:10|399.71|397.31|399.93|397.53|399.93|397.53|399.71|397.31|0
1651494320000|2022-05-02 12:25:20|399.71|397.31|399.49|397.09|399.71|397.31|399.49|397.09|0
1651494330000|2022-05-02 12:25:30|399.71|397.31|399.93|397.53|399.93|397.53|399.71|397.31|0
1651494340000|2022-05-02 12:25:40|400.15|397.75|401.25|398.85|401.25|398.85|400.15|397.75|0
1651494350000|2022-05-02 12:25:50|401.03|398.63|400.81|398.41|401.03|398.63|400.81|398.41|0
1651494360000|2022-05-02 12:26:00|401.03|398.63|401.03|398.63|401.25|398.85|401.03|398.63|0
1651494370000|2022-05-02 12:26:10|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1651494380000|2022-05-02 12:26:20|401.03|398.63|401.36|398.96|401.36|398.96|400.81|398.41|0
1651494390000|2022-05-02 12:26:30|401.25|398.85|400.15|397.75|401.25|398.85|400.15|397.75|0
1651494400000|2022-05-02 12:26:40|399.93|397.53|399.27|396.87|399.93|397.53|399.27|396.87|0
1651494410000|2022-05-02 12:26:50|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1651494420000|2022-05-02 12:27:00|398.83|396.43|398.39|395.99|398.83|396.43|398.17|395.77|0
1651494430000|2022-05-02 12:27:10|398.83|396.43|398.83|396.43|398.83|396.43|398.61|396.21|0
1651494440000|2022-05-02 12:27:20|398.61|396.21|398.83|396.43|398.83|396.43|398.61|396.21|0
1651494450000|2022-05-02 12:27:30|399.05|396.65|398.5|396.1|399.05|396.65|398.5|396.1|0
1651494460000|2022-05-02 12:27:40|398.83|396.43|399.05|396.65|399.05|396.65|398.83|396.43|0
1651494470000|2022-05-02 12:27:50|398.94|396.54|399.27|396.87|399.27|396.87|398.94|396.54|0
1651494480000|2022-05-02 12:28:00|398.83|396.43|399.05|396.65|399.16|396.76|398.83|396.43|0
1651494490000|2022-05-02 12:28:10|399.27|396.87|399.05|396.65|399.27|396.87|399.05|396.65|0
1651494500000|2022-05-02 12:28:20|398.61|396.21|398.61|396.21|398.61|396.21|398.17|395.77|0
1651494510000|2022-05-02 12:28:30|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1651494520000|2022-05-02 12:28:40|398.61|396.21|398.61|396.21|398.83|396.43|398.39|395.99|0
1651494530000|2022-05-02 12:28:50|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1651494540000|2022-05-02 12:29:00|398.61|396.21|398.83|396.43|398.83|396.43|397.73|395.33|0
1651494550000|2022-05-02 12:29:10|399.05|396.65|398.72|396.32|399.05|396.65|398.72|396.32|0
1651494560000|2022-05-02 12:29:20|398.61|396.21|398.83|396.43|398.83|396.43|398.61|396.21|0
1651494570000|2022-05-02 12:29:30|398.17|395.77|398.17|395.77|398.17|395.77|398.17|395.77|0
1651494580000|2022-05-02 12:29:40|398.5|396.1|397.95|395.55|398.5|396.1|397.95|395.55|0
1651494590000|2022-05-02 12:29:50|397.73|395.33|397.95|395.55|397.95|395.55|397.73|395.33|0
1651494600000|2022-05-02 12:30:00|397.62|395.22|396.19|393.79|397.62|395.22|396.19|393.79|0
1651494610000|2022-05-02 12:30:10|395.31|392.91|395.31|392.91|395.53|393.13|395.09|392.69|0
1651494620000|2022-05-02 12:30:20|394.87|392.47|395.53|393.13|395.53|393.13|394.87|392.47|0
1651494630000|2022-05-02 12:30:30|395.09|392.69|395.31|392.91|395.53|393.13|395.09|392.69|0
1651494640000|2022-05-02 12:30:40|395.53|393.13|395.09|392.69|395.75|393.35|395.09|392.69|0
1651494650000|2022-05-02 12:30:50|395.31|392.91|394.87|392.47|395.31|392.91|394.87|392.47|0
1651494660000|2022-05-02 12:31:00|395.09|392.69|395.31|392.91|395.31|392.91|395.09|392.69|0
1651494670000|2022-05-02 12:31:10|395.53|393.13|396.41|394.01|396.41|394.01|395.53|393.13|0
1651494680000|2022-05-02 12:31:20|396.19|393.79|395.53|393.13|396.19|393.79|395.53|393.13|0
1651494690000|2022-05-02 12:31:30|395.75|393.35|395.75|393.35|395.97|393.57|395.75|393.35|0
1651494700000|2022-05-02 12:31:40|395.97|393.57|395.75|393.35|395.97|393.57|395.31|392.91|0
1651494710000|2022-05-02 12:31:50|396.19|393.79|396.41|394.01|396.41|394.01|396.19|393.79|0
1651494720000|2022-05-02 12:32:00|396.19|393.79|395.97|393.57|396.19|393.79|395.75|393.35|0
1651494730000|2022-05-02 12:32:10|396.19|393.79|396.41|394.01|396.41|394.01|396.19|393.79|0
1651494740000|2022-05-02 12:32:20|396.63|394.23|396.41|394.01|396.63|394.23|396.41|394.01|0
1651494750000|2022-05-02 12:32:30|396.63|394.23|397.07|394.67|397.07|394.67|396.63|394.23|0
1651494760000|2022-05-02 12:32:40|396.96|394.56|396.41|394.01|396.96|394.56|396.41|394.01|0
1651494770000|2022-05-02 12:32:50|396.19|393.79|395.81|393.41|396.19|393.79|395.81|393.41|0
1651494780000|2022-05-02 12:33:00|396.03|393.63|395.3|392.9|396.03|393.63|395.3|392.9|0
1651494790000|2022-05-02 12:33:10|395.52|393.12|395.52|393.12|395.52|393.12|395.3|392.9|0
1651494800000|2022-05-02 12:33:20|395.3|392.9|394.86|392.46|395.3|392.9|394.86|392.46|0
1651494810000|2022-05-02 12:33:30|394.64|392.24|394.31|391.91|394.64|392.24|394.2|391.8|0
1651494820000|2022-05-02 12:33:40|394.2|391.8|394.86|392.46|394.86|392.46|394.2|391.8|0
1651494830000|2022-05-02 12:33:50|395.19|392.79|396.18|393.78|396.18|393.78|395.19|392.79|0
1651494840000|2022-05-02 12:34:00|396.4|394|396.07|393.67|396.4|394|395.96|393.56|0
1651494850000|2022-05-02 12:34:10|396.18|393.78|397.06|394.66|397.06|394.66|396.18|393.78|0
1651494860000|2022-05-02 12:34:20|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1651494870000|2022-05-02 12:34:30|397.39|394.99|397.72|395.32|397.72|395.32|397.39|394.99|0
1651494880000|2022-05-02 12:34:40|397.94|395.54|398.38|395.98|398.38|395.98|397.94|395.54|0
1651494890000|2022-05-02 12:34:50|399.04|396.64|399.04|396.64|399.04|396.64|398.82|396.42|0
1651494900000|2022-05-02 12:35:00|398.82|396.42|398.82|396.42|398.82|396.42|398.82|396.42|0
1651494910000|2022-05-02 12:35:10|398.6|396.2|398.93|396.53|398.93|396.53|398.6|396.2|0
1651494920000|2022-05-02 12:35:20|398.82|396.42|399.04|396.64|399.04|396.64|398.71|396.31|0
1651494930000|2022-05-02 12:35:30|399.26|396.86|399.38|396.98|399.38|396.98|399.26|396.86|0
1651494940000|2022-05-02 12:35:40|399.48|397.08|400.36|397.96|400.36|397.96|399.48|397.08|0
1651494950000|2022-05-02 12:35:50|400.14|397.74|400.36|397.96|400.36|397.96|400.14|397.74|0
1651494960000|2022-05-02 12:36:00|400.14|397.74|399.48|397.08|400.14|397.74|399.48|397.08|0
1651494970000|2022-05-02 12:36:10|399.26|396.86|399.48|397.08|399.48|397.08|399.26|396.86|0
1651494980000|2022-05-02 12:36:20|399.92|397.52|399.48|397.08|399.92|397.52|399.48|397.08|0
1651494990000|2022-05-02 12:36:30|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1651495000000|2022-05-02 12:36:40|399.48|397.08|399.7|397.3|399.7|397.3|399.26|396.86|0
1651495010000|2022-05-02 12:36:50|399.82|397.42|399.7|397.3|399.92|397.52|399.7|397.3|0
1651495020000|2022-05-02 12:37:00|399.6|397.2|399.48|397.08|399.6|397.2|399.37|396.97|0
1651495030000|2022-05-02 12:37:10|399.26|396.86|398.82|396.42|399.26|396.86|398.82|396.42|0
1651495040000|2022-05-02 12:37:20|399.04|396.64|399.26|396.86|399.26|396.86|399.04|396.64|0
1651495050000|2022-05-02 12:37:30|399.48|397.08|399.48|397.08|399.48|397.08|399.26|396.86|0
1651495060000|2022-05-02 12:37:40|399.7|397.3|399.7|397.3|399.92|397.52|399.7|397.3|0
1651495070000|2022-05-02 12:37:50|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1651495080000|2022-05-02 12:38:00|399.48|397.08|399.7|397.3|399.7|397.3|399.26|396.86|0
1651495090000|2022-05-02 12:38:10|399.82|397.42|399.92|397.52|400.14|397.74|399.82|397.42|0
1651495100000|2022-05-02 12:38:20|400.14|397.74|399.92|397.52|400.14|397.74|399.92|397.52|0
1651495110000|2022-05-02 12:38:30|399.7|397.3|399.48|397.08|399.92|397.52|399.48|397.08|0
1651495120000|2022-05-02 12:38:40|399.7|397.3|399.26|396.86|399.7|397.3|399.26|396.86|0
1651495130000|2022-05-02 12:38:50|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1651495140000|2022-05-02 12:39:00|399.26|396.86|398.6|396.2|399.26|396.86|398.6|396.2|0
1651495150000|2022-05-02 12:39:10|398.38|395.98|398.6|396.2|398.6|396.2|398.38|395.98|0
1651495160000|2022-05-02 12:39:20|398.38|395.98|398.38|395.98|398.6|396.2|398.38|395.98|0
1651495170000|2022-05-02 12:39:30|398.6|396.2|399.48|397.08|399.48|397.08|398.6|396.2|0
1651495180000|2022-05-02 12:39:40|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1651495190000|2022-05-02 12:39:50|399.48|397.08|399.48|397.08|399.48|397.08|399.04|396.64|0
1651495200000|2022-05-02 12:40:00|399.37|396.97|399.37|396.97|399.48|397.08|399.37|396.97|0
1651495210000|2022-05-02 12:40:10|398.82|396.42|398.16|395.76|398.82|396.42|398.16|395.76|0
1651495220000|2022-05-02 12:40:20|397.72|395.32|397.27|394.87|397.72|395.32|397.27|394.87|0
1651495230000|2022-05-02 12:40:30|396.83|394.43|396.83|394.43|397.05|394.65|396.83|394.43|0
1651495240000|2022-05-02 12:40:40|397.05|394.65|397.49|395.09|397.72|395.32|397.05|394.65|0
1651495250000|2022-05-02 12:40:50|397.72|395.32|397.49|395.09|397.72|395.32|397.49|395.09|0
1651495260000|2022-05-02 12:41:00|397.39|394.99|397.27|394.87|397.49|395.09|397.27|394.87|0
1651495270000|2022-05-02 12:41:10|397.39|394.99|398.16|395.76|398.16|395.76|397.39|394.99|0
1651495280000|2022-05-02 12:41:20|397.94|395.54|397.71|395.31|397.94|395.54|397.71|395.31|0
1651495290000|2022-05-02 12:41:30|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1651495300000|2022-05-02 12:41:40|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1651495310000|2022-05-02 12:41:50|398.38|395.98|398.71|396.31|398.71|396.31|398.38|395.98|0
1651495320000|2022-05-02 12:42:00|398.6|396.2|398.16|395.76|398.82|396.42|398.16|395.76|0
1651495330000|2022-05-02 12:42:10|397.93|395.53|397.93|395.53|397.93|395.53|397.83|395.43|0
1651495340000|2022-05-02 12:42:20|398.16|395.76|398.05|395.65|398.16|395.76|398.05|395.65|0
1651495350000|2022-05-02 12:42:30|398.16|395.76|399.04|396.64|399.26|396.86|398.16|395.76|0
1651495360000|2022-05-02 12:42:40|398.82|396.42|398.82|396.42|398.93|396.53|398.82|396.42|0
1651495370000|2022-05-02 12:42:50|399.26|396.86|399.7|397.3|399.7|397.3|399.26|396.86|0
1651495380000|2022-05-02 12:43:00|399.92|397.52|399.92|397.52|399.92|397.52|399.7|397.3|0
1651495390000|2022-05-02 12:43:10|399.7|397.3|401.24|398.84|401.24|398.84|399.7|397.3|0
1651495400000|2022-05-02 12:43:20|401.46|399.06|401.24|398.84|401.46|399.06|401.24|398.84|0
1651495410000|2022-05-02 12:43:30|400.8|398.4|401.24|398.84|401.24|398.84|400.8|398.4|0
1651495420000|2022-05-02 12:43:40|401.02|398.62|400.14|397.74|401.02|398.62|400.14|397.74|0
1651495430000|2022-05-02 12:43:50|400.58|398.18|400.03|397.63|400.58|398.18|400.03|397.63|0
1651495440000|2022-05-02 12:44:00|399.92|397.52|398.37|395.97|399.92|397.52|398.37|395.97|0
1651495450000|2022-05-02 12:44:10|398.6|396.2|398.37|395.97|398.6|396.2|398.37|395.97|0
1651495460000|2022-05-02 12:44:20|398.6|396.2|398.6|396.2|398.82|396.42|398.6|396.2|0
1651495470000|2022-05-02 12:44:30|398.59|396.19|399.15|396.75|399.15|396.75|398.59|396.19|0
1651495480000|2022-05-02 12:44:40|399.04|396.64|398.93|396.53|399.04|396.64|398.82|396.42|0
1651495490000|2022-05-02 12:44:50|399.04|396.64|399.81|397.41|399.81|397.41|399.04|396.64|0
1651495500000|2022-05-02 12:45:00|399.7|397.3|400.14|397.74|400.8|398.4|399.7|397.3|0
1651495510000|2022-05-02 12:45:10|399.92|397.52|400.14|397.74|400.14|397.74|399.92|397.52|0
1651495520000|2022-05-02 12:45:20|399.92|397.52|399.7|397.3|399.92|397.52|399.59|397.19|0
1651495530000|2022-05-02 12:45:30|399.92|397.52|399.37|396.97|399.92|397.52|399.37|396.97|0
1651495540000|2022-05-02 12:45:40|399.48|397.08|400.36|397.96|400.36|397.96|399.48|397.08|0
1651495550000|2022-05-02 12:45:50|400.14|397.74|399.92|397.52|400.14|397.74|399.92|397.52|0
1651495560000|2022-05-02 12:46:00|399.7|397.3|399.04|396.64|399.7|397.3|398.59|396.19|0
1651495570000|2022-05-02 12:46:10|399.37|396.97|399.26|396.86|399.37|396.97|399.26|396.86|0
1651495580000|2022-05-02 12:46:20|399.48|397.08|399.7|397.3|399.92|397.52|399.48|397.08|0
1651495590000|2022-05-02 12:46:30|399.48|397.08|399.7|397.3|399.7|397.3|399.48|397.08|0
1651495600000|2022-05-02 12:46:40|399.59|397.19|399.59|397.19|399.59|397.19|399.48|397.08|0
1651495610000|2022-05-02 12:46:50|399.7|397.3|399.37|396.97|399.7|397.3|399.37|396.97|0
1651495620000|2022-05-02 12:47:00|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1651495630000|2022-05-02 12:47:10|399.7|397.3|399.7|397.3|400.03|397.63|399.7|397.3|0
1651495640000|2022-05-02 12:47:20|399.37|396.97|400.14|397.74|400.14|397.74|399.37|396.97|0
1651495650000|2022-05-02 12:47:30|400.58|398.18|400.58|398.18|400.58|398.18|400.58|398.18|0
1651495660000|2022-05-02 12:47:40|400.8|398.4|400.69|398.29|400.8|398.4|400.69|398.29|0
1651495670000|2022-05-02 12:47:50|400.8|398.4|401.14|398.74|401.14|398.74|400.8|398.4|0
1651495680000|2022-05-02 12:48:00|401.46|399.06|402.35|399.95|402.57|400.17|401.46|399.06|0
1651495690000|2022-05-02 12:48:10|403.01|400.61|403.67|401.27|403.67|401.27|402.79|400.39|0
1651495700000|2022-05-02 12:48:20|403.45|401.05|403.23|400.83|403.45|401.05|403.23|400.83|0
1651495710000|2022-05-02 12:48:30|403.57|401.17|403.67|401.27|403.9|401.5|403.57|401.17|0
1651495720000|2022-05-02 12:48:40|403.23|400.83|403.01|400.61|403.45|401.05|403.01|400.61|0
1651495730000|2022-05-02 12:48:50|403.23|400.83|403.45|401.05|403.45|401.05|403.01|400.61|0
1651495740000|2022-05-02 12:49:00|403.23|400.83|402.79|400.39|403.23|400.83|402.79|400.39|0
1651495750000|2022-05-02 12:49:10|403.23|400.83|403.23|400.83|403.23|400.83|402.57|400.17|0
1651495760000|2022-05-02 12:49:20|403.01|400.61|402.13|399.73|403.01|400.61|402.13|399.73|0
1651495770000|2022-05-02 12:49:30|402.57|400.17|403.01|400.61|403.01|400.61|402.35|399.95|0
1651495780000|2022-05-02 12:49:40|402.79|400.39|403.45|401.05|403.45|401.05|402.79|400.39|0
1651495790000|2022-05-02 12:49:50|404.12|401.72|404.56|402.16|405|402.6|404.12|401.72|0
1651495800000|2022-05-02 12:50:00|405.22|402.82|406.11|403.71|406.11|403.71|405.22|402.82|0
1651495810000|2022-05-02 12:50:10|405|402.6|404.12|401.72|405|402.6|403.9|401.5|0
1651495820000|2022-05-02 12:50:20|404.23|401.83|404.01|401.61|404.23|401.83|404.01|401.61|0
1651495830000|2022-05-02 12:50:30|403.89|401.49|404.78|402.38|404.78|402.38|403.89|401.49|0
1651495840000|2022-05-02 12:50:40|404.56|402.16|404.23|401.83|404.56|402.16|404.23|401.83|0
1651495850000|2022-05-02 12:50:50|404.12|401.72|403.89|401.49|404.34|401.94|403.89|401.49|0
1651495860000|2022-05-02 12:51:00|404.34|401.94|404.56|402.16|404.56|402.16|404.34|401.94|0
1651495870000|2022-05-02 12:51:10|403.89|401.49|403.45|401.05|403.89|401.49|403.45|401.05|0
1651495880000|2022-05-02 12:51:20|403.23|400.83|403.23|400.83|403.23|400.83|403.23|400.83|0
1651495890000|2022-05-02 12:51:30|403.01|400.61|402.68|400.28|403.01|400.61|402.68|400.28|0
1651495900000|2022-05-02 12:51:40|402.35|399.95|402.79|400.39|402.79|400.39|402.35|399.95|0
1651495910000|2022-05-02 12:51:50|403.01|400.61|403.23|400.83|403.23|400.83|403.01|400.61|0
1651495920000|2022-05-02 12:52:00|403.35|400.95|403.67|401.27|403.67|401.27|403.01|400.61|0
1651495930000|2022-05-02 12:52:10|403.45|401.05|403.89|401.49|403.89|401.49|403.45|401.05|0
1651495940000|2022-05-02 12:52:20|403.67|401.27|403.45|401.05|403.67|401.27|403.23|400.83|0
1651495950000|2022-05-02 12:52:30|403.35|400.95|403.01|400.61|403.35|400.95|403.01|400.61|0
1651495960000|2022-05-02 12:52:40|402.79|400.39|402.57|400.17|403.01|400.61|402.34|399.94|0
1651495970000|2022-05-02 12:52:50|402.34|399.94|402.57|400.17|402.57|400.17|402.34|399.94|0
1651495980000|2022-05-02 12:53:00|402.34|399.94|402.34|399.94|402.34|399.94|401.68|399.28|0
1651495990000|2022-05-02 12:53:10|401.46|399.06|401.02|398.62|401.46|399.06|401.02|398.62|0
1651496000000|2022-05-02 12:53:20|400.8|398.4|401.46|399.06|401.46|399.06|400.8|398.4|0
1651496010000|2022-05-02 12:53:30|401.24|398.84|401.02|398.62|401.24|398.84|400.91|398.51|0
1651496020000|2022-05-02 12:53:40|400.8|398.4|400.14|397.74|400.8|398.4|400.14|397.74|0
1651496030000|2022-05-02 12:53:50|400.47|398.07|400.13|397.73|400.47|398.07|400.13|397.73|0
1651496040000|2022-05-02 12:54:00|400.25|397.85|399.91|397.51|400.47|398.07|399.91|397.51|0
1651496050000|2022-05-02 12:54:10|399.47|397.07|399.37|396.97|399.47|397.07|399.37|396.97|0
1651496060000|2022-05-02 12:54:20|399.69|397.29|399.47|397.07|399.69|397.29|399.47|397.07|0
1651496070000|2022-05-02 12:54:30|399.25|396.85|399.03|396.63|399.25|396.85|399.03|396.63|0
1651496080000|2022-05-02 12:54:40|399.15|396.75|399.15|396.75|399.15|396.75|399.03|396.63|0
1651496090000|2022-05-02 12:54:50|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1651496100000|2022-05-02 12:55:00|399.25|396.85|399.03|396.63|399.25|396.85|399.03|396.63|0
1651496110000|2022-05-02 12:55:10|399.69|397.29|400.13|397.73|400.13|397.73|399.69|397.29|0
1651496120000|2022-05-02 12:55:20|399.91|397.51|400.36|397.96|400.58|398.18|399.91|397.51|0
1651496130000|2022-05-02 12:55:30|400.58|398.18|400.8|398.4|400.8|398.4|400.13|397.73|0
1651496140000|2022-05-02 12:55:40|400.58|398.18|401.02|398.62|401.02|398.62|400.58|398.18|0
1651496150000|2022-05-02 12:55:50|401.24|398.84|401.46|399.06|401.46|399.06|401.24|398.84|0
1651496160000|2022-05-02 12:56:00|401.68|399.28|401.68|399.28|401.68|399.28|401.24|398.84|0
1651496170000|2022-05-02 12:56:10|402.34|399.94|401.68|399.28|402.34|399.94|401.68|399.28|0
1651496180000|2022-05-02 12:56:20|401.8|399.4|401.46|399.06|401.8|399.4|401.35|398.95|0
1651496190000|2022-05-02 12:56:30|401.68|399.28|401.9|399.5|401.9|399.5|401.68|399.28|0
1651496200000|2022-05-02 12:56:40|401.68|399.28|402.12|399.72|402.12|399.72|401.68|399.28|0
1651496210000|2022-05-02 12:56:50|402.34|399.94|402.12|399.72|402.56|400.16|402.12|399.72|0
1651496220000|2022-05-02 12:57:00|402.02|399.62|401.24|398.84|402.02|399.62|401.24|398.84|0
1651496230000|2022-05-02 12:57:10|401.13|398.73|400.8|398.4|401.13|398.73|400.35|397.95|0
1651496240000|2022-05-02 12:57:20|400.58|398.18|400.35|397.95|400.8|398.4|400.35|397.95|0
1651496250000|2022-05-02 12:57:30|400.57|398.17|400.57|398.17|400.8|398.4|400.57|398.17|0
1651496260000|2022-05-02 12:57:40|400.8|398.4|401.02|398.62|401.02|398.62|400.69|398.29|0
1651496270000|2022-05-02 12:57:50|400.91|398.51|401.02|398.62|401.02|398.62|400.69|398.29|0
1651496280000|2022-05-02 12:58:00|400.57|398.17|400.91|398.51|400.91|398.51|400.57|398.17|0
1651496290000|2022-05-02 12:58:10|401.13|398.73|402.12|399.72|402.12|399.72|401.13|398.73|0
1651496300000|2022-05-02 12:58:20|401.9|399.5|401.9|399.5|401.9|399.5|401.68|399.28|0
1651496310000|2022-05-02 12:58:30|402.12|399.72|401.9|399.5|402.12|399.72|401.9|399.5|0
1651496320000|2022-05-02 12:58:40|402.12|399.72|401.46|399.06|402.12|399.72|401.46|399.06|0
1651496330000|2022-05-02 12:58:50|401.24|398.84|401.46|399.06|401.46|399.06|401.13|398.73|0
1651496340000|2022-05-02 12:59:00|401.02|398.62|400.57|398.17|401.02|398.62|400.57|398.17|0
1651496350000|2022-05-02 12:59:10|400.69|398.29|400.69|398.29|400.69|398.29|400.69|398.29|0
1651496360000|2022-05-02 12:59:20|400.57|398.17|400.79|398.39|401.02|398.62|400.57|398.17|0
1651496370000|2022-05-02 12:59:30|400.91|398.51|400.79|398.39|400.91|398.51|400.79|398.39|0
1651496380000|2022-05-02 12:59:40|400.57|398.17|400.79|398.39|400.79|398.39|400.57|398.17|0
1651496390000|2022-05-02 12:59:50|401.02|398.62|401.02|398.62|401.02|398.62|401.02|398.62|0
1651496400000|2022-05-02 13:00:00|400.79|398.39|399.91|397.51|400.79|398.39|399.69|397.29|0
1651496410000|2022-05-02 13:00:10|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1651496420000|2022-05-02 13:00:20|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1651496430000|2022-05-02 13:00:30|400.25|397.85|400.35|397.95|400.35|397.95|400.25|397.85|0
1651496440000|2022-05-02 13:00:40|400.13|397.73|400.79|398.39|400.79|398.39|400.13|397.73|0
1651496450000|2022-05-02 13:00:50|400.57|398.17|399.47|397.07|400.57|398.17|399.47|397.07|0
1651496460000|2022-05-02 13:01:00|399.03|396.63|398.37|395.97|399.03|396.63|398.15|395.75|0
1651496470000|2022-05-02 13:01:10|398.15|395.75|398.81|396.41|398.81|396.41|398.15|395.75|0
1651496480000|2022-05-02 13:01:20|398.26|395.86|398.15|395.75|398.37|395.97|398.15|395.75|0
1651496490000|2022-05-02 13:01:30|397.49|395.09|396.6|394.2|397.49|395.09|396.6|394.2|0
1651496500000|2022-05-02 13:01:40|396.83|394.43|396.82|394.42|397.27|394.87|396.82|394.42|0
1651496510000|2022-05-02 13:01:50|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1651496520000|2022-05-02 13:02:00|396.82|394.42|396.82|394.42|397.05|394.65|396.6|394.2|0
1651496530000|2022-05-02 13:02:10|397.04|394.64|396.82|394.42|397.04|394.64|396.82|394.42|0
1651496540000|2022-05-02 13:02:20|397.27|394.87|397.27|394.87|397.49|395.09|397.27|394.87|0
1651496550000|2022-05-02 13:02:30|397.26|394.86|397.26|394.86|397.26|394.86|397.26|394.86|0
1651496560000|2022-05-02 13:02:40|397.16|394.76|397.04|394.64|397.26|394.86|397.04|394.64|0
1651496570000|2022-05-02 13:02:50|396.94|394.54|397.26|394.86|397.26|394.86|396.94|394.54|0
1651496580000|2022-05-02 13:03:00|397.04|394.64|396.82|394.42|397.04|394.64|396.72|394.32|0
1651496590000|2022-05-02 13:03:10|397.04|394.64|397.04|394.64|397.04|394.64|396.82|394.42|0
1651496600000|2022-05-02 13:03:20|396.82|394.42|397.04|394.64|397.26|394.86|396.38|393.98|0
1651496610000|2022-05-02 13:03:30|397.16|394.76|397.26|394.86|397.26|394.86|397.16|394.76|0
1651496620000|2022-05-02 13:03:40|397.48|395.08|397.38|394.98|397.48|395.08|397.26|394.86|0
1651496630000|2022-05-02 13:03:50|396.82|394.42|396.82|394.42|397.04|394.64|396.82|394.42|0
1651496640000|2022-05-02 13:04:00|397.04|394.64|397.16|394.76|397.16|394.76|396.6|394.2|0
1651496650000|2022-05-02 13:04:10|397.26|394.86|396.6|394.2|397.26|394.86|396.6|394.2|0
1651496660000|2022-05-02 13:04:20|396.38|393.98|396.82|394.42|396.82|394.42|396.38|393.98|0
1651496670000|2022-05-02 13:04:30|397.04|394.64|397.04|394.64|397.26|394.86|397.04|394.64|0
1651496680000|2022-05-02 13:04:40|397.26|394.86|396.82|394.42|397.26|394.86|396.82|394.42|0
1651496690000|2022-05-02 13:04:50|397.04|394.64|396.6|394.2|397.04|394.64|396.6|394.2|0
1651496700000|2022-05-02 13:05:00|396.38|393.98|395.72|393.32|396.38|393.98|395.72|393.32|0
1651496710000|2022-05-02 13:05:10|395.94|393.54|395.62|393.22|395.94|393.54|395.62|393.22|0
1651496720000|2022-05-02 13:05:20|395.5|393.1|395.18|392.78|395.5|393.1|395.18|392.78|0
1651496730000|2022-05-02 13:05:30|394.84|392.44|395.06|392.66|395.06|392.66|394.62|392.22|0
1651496740000|2022-05-02 13:05:40|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1651496750000|2022-05-02 13:05:50|394.18|391.78|394.4|392|394.4|392|394.18|391.78|0
1651496760000|2022-05-02 13:06:00|393.75|391.35|393.53|391.13|393.75|391.35|393.53|391.13|0
1651496770000|2022-05-02 13:06:10|393.64|391.24|393.31|390.91|393.64|391.24|393.31|390.91|0
1651496780000|2022-05-02 13:06:20|393.09|390.69|393.53|391.13|393.53|391.13|393.09|390.69|0
1651496790000|2022-05-02 13:06:30|393.31|390.91|393.64|391.24|393.64|391.24|393.31|390.91|0
1651496800000|2022-05-02 13:06:40|393.75|391.35|393.31|390.91|393.75|391.35|393.31|390.91|0
1651496810000|2022-05-02 13:06:50|393.86|391.46|393.31|390.91|393.86|391.46|393.09|390.69|0
1651496820000|2022-05-02 13:07:00|392.87|390.47|393.31|390.91|393.31|390.91|392.87|390.47|0
1651496830000|2022-05-02 13:07:10|393.53|391.13|393.74|391.34|393.74|391.34|393.31|390.91|0
1651496840000|2022-05-02 13:07:20|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1651496850000|2022-05-02 13:07:30|393.31|390.91|393.53|391.13|393.53|391.13|393.31|390.91|0
1651496860000|2022-05-02 13:07:40|393.74|391.34|393.31|390.91|393.74|391.34|393.31|390.91|0
1651496870000|2022-05-02 13:07:50|392.65|390.25|392.65|390.25|392.65|390.25|392.65|390.25|0
1651496880000|2022-05-02 13:08:00|392.76|390.36|393.31|390.91|393.31|390.91|392.76|390.36|0
1651496890000|2022-05-02 13:08:10|393.09|390.69|393.31|390.91|393.31|390.91|393.09|390.69|0
1651496900000|2022-05-02 13:08:20|392.87|390.47|392.87|390.47|392.87|390.47|392.87|390.47|0
1651496910000|2022-05-02 13:08:30|393.09|390.69|392.87|390.47|393.09|390.69|392.87|390.47|0
1651496920000|2022-05-02 13:08:40|393.09|390.69|392.65|390.25|393.09|390.69|392.65|390.25|0
1651496930000|2022-05-02 13:08:50|392.87|390.47|393.09|390.69|393.09|390.69|392.87|390.47|0
1651496940000|2022-05-02 13:09:00|392.87|390.47|392.87|390.47|392.87|390.47|392.65|390.25|0
1651496950000|2022-05-02 13:09:10|392.65|390.25|392.98|390.58|393.09|390.69|392.65|390.25|0
1651496960000|2022-05-02 13:09:20|393.09|390.69|392.87|390.47|393.09|390.69|392.65|390.25|0
1651496990000|2022-05-02 13:09:50|393.09|390.69|392.98|390.58|393.09|390.69|392.87|390.47|0
1651497000000|2022-05-02 13:10:00|392.65|390.25|392.54|390.14|392.87|390.47|392.43|390.03|0
1651497010000|2022-05-02 13:10:10|392.43|390.03|392.54|390.14|392.65|390.25|392.43|390.03|0
1651497020000|2022-05-02 13:10:20|392.43|390.03|391.88|389.48|392.43|390.03|391.88|389.48|0
1651497030000|2022-05-02 13:10:30|391.77|389.37|391.99|389.59|391.99|389.59|391.33|388.93|0
1651497040000|2022-05-02 13:10:40|391.77|389.37|391.66|389.26|391.77|389.37|391.66|389.26|0
1651497050000|2022-05-02 13:10:50|391.77|389.37|391.99|389.59|391.99|389.59|391.77|389.37|0
1651497060000|2022-05-02 13:11:00|391.77|389.37|391.99|389.59|392.21|389.81|391.77|389.37|0
1651497070000|2022-05-02 13:11:10|391.77|389.37|391.77|389.37|391.99|389.59|391.77|389.37|0
1651497080000|2022-05-02 13:11:20|391.88|389.48|391.55|389.15|391.88|389.48|391.55|389.15|0
1651497090000|2022-05-02 13:11:30|391.77|389.37|391.44|389.04|391.77|389.37|391.44|389.04|0
1651497100000|2022-05-02 13:11:40|391.55|389.15|391.11|388.71|391.55|389.15|391.11|388.71|0
1651497110000|2022-05-02 13:11:50|390.89|388.49|390.45|388.05|390.89|388.49|390.45|388.05|0
1651497120000|2022-05-02 13:12:00|390.24|387.84|390.45|388.05|390.45|388.05|390.24|387.84|0
1651497130000|2022-05-02 13:12:10|390.67|388.27|389.8|387.4|390.67|388.27|389.8|387.4|0
1651497140000|2022-05-02 13:12:20|389.14|386.74|388.7|386.3|389.36|386.96|388.7|386.3|0
1651497150000|2022-05-02 13:12:30|388.49|386.09|388.27|385.87|388.49|386.09|388.27|385.87|0
1651497160000|2022-05-02 13:12:40|387.83|385.43|388.49|386.09|388.49|386.09|387.83|385.43|0
1651497170000|2022-05-02 13:12:50|388.05|385.65|387.73|385.33|388.27|385.87|387.73|385.33|0
1651497180000|2022-05-02 13:13:00|387.39|384.99|387.39|384.99|387.83|385.43|387.18|384.78|0
1651497190000|2022-05-02 13:13:10|387.61|385.21|387.18|384.78|387.73|385.33|387.18|384.78|0
1651497200000|2022-05-02 13:13:20|387.39|384.99|387.61|385.21|387.73|385.33|387.39|384.99|0
1651497210000|2022-05-02 13:13:30|387.18|384.78|387.61|385.21|387.61|385.21|387.18|384.78|0
1651497220000|2022-05-02 13:13:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1651497230000|2022-05-02 13:13:50|387.17|384.77|387.17|384.77|387.39|384.99|387.17|384.77|0
1651497240000|2022-05-02 13:14:00|387.39|384.99|387.51|385.11|387.61|385.21|387.39|384.99|0
1651497250000|2022-05-02 13:14:10|387.39|384.99|387.39|384.99|387.51|385.11|387.39|384.99|0
1651497260000|2022-05-02 13:14:20|387.17|384.77|387.51|385.11|387.51|385.11|387.17|384.77|0
1651497270000|2022-05-02 13:14:30|387.39|384.99|387.07|384.67|387.39|384.99|387.07|384.67|0
1651497280000|2022-05-02 13:14:40|386.52|384.12|385.87|383.47|386.74|384.34|385.87|383.47|0
1651497290000|2022-05-02 13:14:50|385.65|383.25|385.87|383.47|386.08|383.68|385.65|383.25|0
1651497300000|2022-05-02 13:15:00|385.65|383.25|385.43|383.03|385.65|383.25|385.21|382.81|0
1651497310000|2022-05-02 13:15:10|385.65|383.25|385.87|383.47|386.08|383.68|385.65|383.25|0
1651497320000|2022-05-02 13:15:20|386.08|383.68|385.43|383.03|386.08|383.68|385.43|383.03|0
1651497330000|2022-05-02 13:15:30|385.65|383.25|386.08|383.68|386.08|383.68|385.65|383.25|0
1651497340000|2022-05-02 13:15:40|386.3|383.9|386.2|383.8|386.3|383.9|386.2|383.8|0
1651497350000|2022-05-02 13:15:50|386.74|384.34|386.96|384.56|387.17|384.77|386.74|384.34|0
1651497360000|2022-05-02 13:16:00|386.74|384.34|386.96|384.56|386.96|384.56|386.74|384.34|0
1651497370000|2022-05-02 13:16:10|387.61|385.21|387.29|384.89|388.05|385.65|387.29|384.89|0
1651497380000|2022-05-02 13:16:20|387.39|384.99|387.83|385.43|388.05|385.65|387.39|384.99|0
1651497390000|2022-05-02 13:16:30|388.05|385.65|388.05|385.65|388.05|385.65|387.83|385.43|0
1651497400000|2022-05-02 13:16:40|387.83|385.43|388.27|385.87|388.27|385.87|387.83|385.43|0
1651497410000|2022-05-02 13:16:50|388.92|386.52|388.82|386.42|389.14|386.74|388.82|386.42|0
1651497420000|2022-05-02 13:17:00|388.48|386.08|388.05|385.65|388.48|386.08|388.05|385.65|0
1651497430000|2022-05-02 13:17:10|387.83|385.43|388.05|385.65|388.16|385.76|387.83|385.43|0
1651497440000|2022-05-02 13:17:20|388.27|385.87|389.14|386.74|389.14|386.74|388.27|385.87|0
1651497450000|2022-05-02 13:17:30|389.03|386.63|388.92|386.52|389.14|386.74|388.92|386.52|0
1651497460000|2022-05-02 13:17:40|388.7|386.3|388.7|386.3|388.92|386.52|388.7|386.3|0
1651497470000|2022-05-02 13:17:50|388.82|386.42|388.92|386.52|388.92|386.52|388.82|386.42|0
1651497480000|2022-05-02 13:18:00|388.7|386.3|388.05|385.65|388.7|386.3|388.05|385.65|0
1651497490000|2022-05-02 13:18:10|388.26|385.86|388.05|385.65|388.26|385.86|388.05|385.65|0
1651497500000|2022-05-02 13:18:20|387.94|385.54|387.61|385.21|387.94|385.54|387.61|385.21|0
1651497510000|2022-05-02 13:18:30|387.17|384.77|387.61|385.21|387.61|385.21|387.17|384.77|0
1651497520000|2022-05-02 13:18:40|387.5|385.1|387.17|384.77|387.61|385.21|387.17|384.77|0
1651497530000|2022-05-02 13:18:50|387.39|384.99|387.17|384.77|387.39|384.99|387.17|384.77|0
1651497540000|2022-05-02 13:19:00|387.39|384.99|387.17|384.77|387.61|385.21|387.17|384.77|0
1651497550000|2022-05-02 13:19:10|387.83|385.43|388.48|386.08|388.48|386.08|387.83|385.43|0
1651497560000|2022-05-02 13:19:20|386.74|384.34|386.74|384.34|386.95|384.55|386.74|384.34|0
1651497570000|2022-05-02 13:19:30|386.3|383.9|386.3|383.9|386.52|384.12|386.3|383.9|0
1651497580000|2022-05-02 13:19:40|385.86|383.46|386.3|383.9|386.3|383.9|385.65|383.25|0
1651497590000|2022-05-02 13:19:50|386.52|384.12|386.74|384.34|386.74|384.34|386.52|384.12|0
1651497600000|2022-05-02 13:20:00|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1651497610000|2022-05-02 13:20:10|385.86|383.46|385.54|383.14|385.86|383.46|385.54|383.14|0
1651497620000|2022-05-02 13:20:20|385.1|382.7|385.43|383.03|385.43|383.03|385.1|382.7|0
1651497630000|2022-05-02 13:20:30|385.65|383.25|386.08|383.68|386.08|383.68|385.65|383.25|0
1651497640000|2022-05-02 13:20:40|386.3|383.9|386.85|384.45|386.85|384.45|386.3|383.9|0
1651497650000|2022-05-02 13:20:50|386.74|384.34|387.83|385.43|387.83|385.43|386.74|384.34|0
1651497660000|2022-05-02 13:21:00|387.61|385.21|388.04|385.64|388.04|385.64|387.61|385.21|0
1651497670000|2022-05-02 13:21:10|388.16|385.76|388.04|385.64|388.26|385.86|387.61|385.21|0
1651497680000|2022-05-02 13:21:20|387.83|385.43|387.72|385.32|387.83|385.43|387.72|385.32|0
1651497690000|2022-05-02 13:21:30|387.61|385.21|388.16|385.76|388.16|385.76|387.61|385.21|0
1651497700000|2022-05-02 13:21:40|388.26|385.86|388.48|386.08|388.48|386.08|388.26|385.86|0
1651497710000|2022-05-02 13:21:50|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1651497720000|2022-05-02 13:22:00|388.92|386.52|389.14|386.74|389.14|386.74|388.92|386.52|0
1651497730000|2022-05-02 13:22:10|389.36|386.96|389.69|387.29|389.79|387.39|389.36|386.96|0
1651497740000|2022-05-02 13:22:20|389.79|387.39|389.36|386.96|389.79|387.39|389.36|386.96|0
1651497750000|2022-05-02 13:22:30|389.14|386.74|388.92|386.52|389.14|386.74|388.92|386.52|0
1651497760000|2022-05-02 13:22:40|388.48|386.08|388.7|386.3|388.7|386.3|388.48|386.08|0
1651497770000|2022-05-02 13:22:50|388.26|385.86|388.26|385.86|388.26|385.86|388.04|385.64|0
1651497780000|2022-05-02 13:23:00|388.7|386.3|388.38|385.98|388.7|386.3|388.26|385.86|0
1651497790000|2022-05-02 13:23:10|388.16|385.76|388.04|385.64|388.26|385.86|388.04|385.64|0
1651497800000|2022-05-02 13:23:20|388.26|385.86|387.61|385.21|388.26|385.86|387.61|385.21|0
1651497810000|2022-05-02 13:23:30|387.17|384.77|387.39|384.99|387.39|384.99|387.17|384.77|0
1651497820000|2022-05-02 13:23:40|387.61|385.21|387.83|385.43|387.83|385.43|387.61|385.21|0
1651497830000|2022-05-02 13:23:50|388.26|385.86|388.48|386.08|388.48|386.08|388.26|385.86|0
1651497840000|2022-05-02 13:24:00|387.61|385.21|387.39|384.99|388.04|385.64|387.39|384.99|0
1651497850000|2022-05-02 13:24:10|387.61|385.21|387.17|384.77|387.61|385.21|387.17|384.77|0
1651497860000|2022-05-02 13:24:20|386.95|384.55|386.95|384.55|387.17|384.77|386.95|384.55|0
1651497870000|2022-05-02 13:24:30|386.73|384.33|386.52|384.12|386.73|384.33|386.41|384.01|0
1651497880000|2022-05-02 13:24:40|386.3|383.9|386.73|384.33|386.73|384.33|386.3|383.9|0
1651497890000|2022-05-02 13:24:50|387.17|384.77|387.17|384.77|387.39|384.99|387.17|384.77|0
1651497900000|2022-05-02 13:25:00|387.39|384.99|388.26|385.86|388.26|385.86|387.39|384.99|0
1651497910000|2022-05-02 13:25:10|388.16|385.76|388.26|385.86|388.59|386.19|388.16|385.76|0
1651497920000|2022-05-02 13:25:20|388.37|385.97|389.14|386.74|389.14|386.74|388.37|385.97|0
1651497930000|2022-05-02 13:25:30|388.92|386.52|388.48|386.08|388.92|386.52|388.26|385.86|0
1651497940000|2022-05-02 13:25:40|388.7|386.3|388.7|386.3|388.7|386.3|388.7|386.3|0
1651497950000|2022-05-02 13:25:50|388.26|385.86|388.26|385.86|388.48|386.08|388.26|385.86|0
1651497960000|2022-05-02 13:26:00|388.04|385.64|387.82|385.42|388.26|385.86|387.82|385.42|0
1651497970000|2022-05-02 13:26:10|387.39|384.99|386.95|384.55|387.39|384.99|386.95|384.55|0
1651497980000|2022-05-02 13:26:20|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1651497990000|2022-05-02 13:26:30|387.06|384.66|387.17|384.77|387.17|384.77|387.06|384.66|0
1651498000000|2022-05-02 13:26:40|387.61|385.21|388.04|385.64|388.04|385.64|387.61|385.21|0
1651498010000|2022-05-02 13:26:50|388.26|385.86|388.37|385.97|388.7|386.3|388.26|385.86|0
1651498020000|2022-05-02 13:27:00|388.04|385.64|387.82|385.42|388.04|385.64|387.82|385.42|0
1651498030000|2022-05-02 13:27:10|388.26|385.86|388.26|385.86|388.92|386.52|388.26|385.86|0
1651498040000|2022-05-02 13:27:20|388.7|386.3|389.13|386.73|389.13|386.73|388.7|386.3|0
1651498050000|2022-05-02 13:27:30|389.35|386.95|388.92|386.52|389.35|386.95|388.92|386.52|0
1651498060000|2022-05-02 13:27:40|389.13|386.73|389.79|387.39|389.79|387.39|389.13|386.73|0
1651498070000|2022-05-02 13:27:50|389.69|387.29|390.88|388.48|391.1|388.7|389.69|387.29|0
1651498080000|2022-05-02 13:28:00|390.67|388.27|391.1|388.7|391.1|388.7|390.45|388.05|0
1651498090000|2022-05-02 13:28:10|391.32|388.92|391.1|388.7|391.32|388.92|390.88|388.48|0
1651498100000|2022-05-02 13:28:20|391.54|389.14|391.98|389.58|391.98|389.58|391.32|388.92|0
1651498110000|2022-05-02 13:28:30|391.76|389.36|391.98|389.58|392.2|389.8|391.76|389.36|0
1651498120000|2022-05-02 13:28:40|392.09|389.69|391.98|389.58|392.09|389.69|391.98|389.58|0
1651498130000|2022-05-02 13:28:50|392.64|390.24|392.42|390.02|392.64|390.24|392.31|389.91|0
1651498140000|2022-05-02 13:29:00|392.64|390.24|392.86|390.46|392.86|390.46|392.64|390.24|0
1651498150000|2022-05-02 13:29:10|392.64|390.24|392.86|390.46|392.86|390.46|392.42|390.02|0
1651498160000|2022-05-02 13:29:20|393.3|390.9|393.52|391.12|393.52|391.12|393.08|390.68|0
1651498170000|2022-05-02 13:29:30|393.3|390.9|392.86|390.46|393.41|391.01|392.86|390.46|0
1651498180000|2022-05-02 13:29:40|393.3|390.9|392.86|390.46|393.73|391.33|392.86|390.46|0
1651498190000|2022-05-02 13:29:50|392.2|389.8|392.2|389.8|392.42|390.02|391.98|389.58|0
1651498200000|2022-05-02 13:30:00|391.98|389.58|387.82|385.42|391.98|389.58|387.82|385.42|0
1651498210000|2022-05-02 13:30:10|386.73|384.33|384.99|382.59|386.73|384.33|384.99|382.59|0
1651498220000|2022-05-02 13:30:20|383.46|381.06|384.99|382.59|385.86|383.46|383.46|381.06|0
1651498230000|2022-05-02 13:30:30|386.29|383.89|387.17|384.77|387.17|384.77|386.29|383.89|0
1651498240000|2022-05-02 13:30:40|386.08|383.68|385.86|383.46|386.08|383.68|384.55|382.15|0
1651498250000|2022-05-02 13:30:50|387.39|384.99|386.73|384.33|387.72|385.32|386.73|384.33|0
1651498260000|2022-05-02 13:31:00|384.88|382.48|386.08|383.68|386.51|384.11|384.88|382.48|0
1651498270000|2022-05-02 13:31:10|385.86|383.46|388.7|386.3|388.7|386.3|385.86|383.46|0
1651498280000|2022-05-02 13:31:20|389.35|386.95|390.01|387.61|390.01|387.61|388.91|386.51|0
1651498290000|2022-05-02 13:31:30|389.79|387.39|388.04|385.64|389.79|387.39|387.82|385.42|0
1651498300000|2022-05-02 13:31:40|388.7|386.3|387.82|385.42|389.79|387.39|387.82|385.42|0
1651498310000|2022-05-02 13:31:50|388.7|386.3|388.91|386.51|388.91|386.51|388.04|385.64|0
1651498320000|2022-05-02 13:32:00|388.48|386.08|390.88|388.48|390.88|388.48|388.48|386.08|0
1651498330000|2022-05-02 13:32:10|390.23|387.83|389.57|387.17|390.23|387.83|388.91|386.51|0
1651498340000|2022-05-02 13:32:20|390.23|387.83|390.44|388.04|391.1|388.7|390.23|387.83|0
1651498350000|2022-05-02 13:32:30|388.48|386.08|389.79|387.39|390.23|387.83|388.48|386.08|0
1651498360000|2022-05-02 13:32:40|389.57|387.17|390.23|387.83|390.23|387.83|388.91|386.51|0
1651498370000|2022-05-02 13:32:50|389.79|387.39|386.73|384.33|389.79|387.39|386.73|384.33|0
1651498380000|2022-05-02 13:33:00|387.17|384.77|389.35|386.95|389.35|386.95|387.17|384.77|0
1651498390000|2022-05-02 13:33:10|388.91|386.51|388.91|386.51|389.13|386.73|388.91|386.51|0
1651498400000|2022-05-02 13:33:20|387.6|385.2|390.23|387.83|390.23|387.83|387.6|385.2|0
1651498410000|2022-05-02 13:33:30|390.66|388.26|391.54|389.14|391.54|389.14|390.44|388.04|0
1651498420000|2022-05-02 13:33:40|392.2|389.8|393.51|391.11|393.51|391.11|392.2|389.8|0
1651498430000|2022-05-02 13:33:50|393.29|390.89|395.27|392.87|395.27|392.87|391.98|389.58|0
1651498440000|2022-05-02 13:34:00|395.71|393.31|394.95|392.55|395.71|393.31|394.61|392.21|0
1651498450000|2022-05-02 13:34:10|393.73|391.33|395.71|393.31|395.71|393.31|393.73|391.33|0
1651498460000|2022-05-02 13:34:20|397.91|395.51|399.01|396.61|399.01|396.61|397.91|395.51|0
1651498470000|2022-05-02 13:34:30|398.79|396.39|399.45|397.05|399.45|397.05|398.35|395.95|0
1651498480000|2022-05-02 13:34:40|399.9|397.5|401.22|398.82|401.22|398.82|399.68|397.28|0
1651498490000|2022-05-02 13:34:50|401.44|399.04|400.34|397.94|401.44|399.04|400.34|397.94|0
1651498500000|2022-05-02 13:35:00|402|399.6|401.78|399.38|403.21|400.81|401.78|399.38|0
1651498510000|2022-05-02 13:35:10|402.55|400.15|404.1|401.7|404.1|401.7|402.55|400.15|0
1651498520000|2022-05-02 13:35:20|403.43|401.03|401|398.6|403.43|401.03|401|398.6|0
1651498530000|2022-05-02 13:35:30|401.44|399.04|403.65|401.25|404.1|401.7|401.44|399.04|0
1651498540000|2022-05-02 13:35:40|404.1|401.7|405.43|403.03|405.43|403.03|403.88|401.48|0
1651498550000|2022-05-02 13:35:50|405.2|402.8|404.54|402.14|405.2|402.8|403.21|400.81|0
1651498560000|2022-05-02 13:36:00|406.76|404.36|408.09|405.69|408.09|405.69|406.76|404.36|0
1651498570000|2022-05-02 13:36:10|408.53|406.13|409.09|406.69|409.2|406.8|408.53|406.13|0
1651498580000|2022-05-02 13:36:20|408.09|405.69|409.09|406.69|409.09|406.69|408.09|405.69|0
1651498590000|2022-05-02 13:36:30|408.09|405.69|408.31|405.91|408.31|405.91|407.87|405.47|0
1651498600000|2022-05-02 13:36:40|409.2|406.8|408.76|406.36|409.87|407.47|408.31|405.91|0
1651498610000|2022-05-02 13:36:50|409.42|407.02|408.98|406.58|409.65|407.25|408.98|406.58|0
1651498620000|2022-05-02 13:37:00|409.54|407.14|410.31|407.91|410.31|407.91|408.76|406.36|0
1651498630000|2022-05-02 13:37:10|410.98|408.58|410.98|408.58|410.98|408.58|410.76|408.36|0
1651498640000|2022-05-02 13:37:20|411.2|408.8|412.76|410.36|412.76|410.36|411.2|408.8|0
1651498650000|2022-05-02 13:37:30|412.32|409.92|412.32|409.92|412.54|410.14|412.32|409.92|0
1651498660000|2022-05-02 13:37:40|411.87|409.47|412.1|409.7|412.54|410.14|411.87|409.47|0
1651498670000|2022-05-02 13:37:50|412.32|409.92|411.65|409.25|412.54|410.14|411.2|408.8|0
1651498680000|2022-05-02 13:38:00|413.21|410.81|414.55|412.15|414.55|412.15|413.21|410.81|0
1651498690000|2022-05-02 13:38:10|414.33|411.93|414.77|412.37|414.77|412.37|414.33|411.93|0
1651498700000|2022-05-02 13:38:20|415.22|412.82|415|412.6|415.89|413.49|415|412.6|0
1651498710000|2022-05-02 13:38:30|414.55|412.15|412.99|410.59|414.77|412.37|412.99|410.59|0
1651498720000|2022-05-02 13:38:40|413.88|411.48|414.44|412.04|414.55|412.15|413.88|411.48|0
1651498730000|2022-05-02 13:38:50|413.88|411.48|411.65|409.25|413.88|411.48|411.65|409.25|0
1651498740000|2022-05-02 13:39:00|410.31|407.91|409.2|406.8|410.31|407.91|409.2|406.8|0
1651498750000|2022-05-02 13:39:10|411.65|409.25|411.65|409.25|412.32|409.92|411.2|408.8|0
1651498760000|2022-05-02 13:39:20|412.43|410.03|410.98|408.58|412.43|410.03|410.98|408.58|0
1651498770000|2022-05-02 13:39:30|411.2|408.8|408.98|406.58|411.2|408.8|408.98|406.58|0
1651498780000|2022-05-02 13:39:40|407.87|405.47|406.53|404.13|407.87|405.47|406.09|403.69|0
1651498790000|2022-05-02 13:39:50|405.87|403.47|406.76|404.36|406.76|404.36|405.87|403.47|0
1651498800000|2022-05-02 13:40:00|406.09|403.69|410.09|407.69|410.09|407.69|406.09|403.69|0
1651498810000|2022-05-02 13:40:10|410.31|407.91|410.43|408.03|410.43|408.03|409.2|406.8|0
1651498820000|2022-05-02 13:40:20|410.31|407.91|410.09|407.69|410.98|408.58|410.09|407.69|0
1651498830000|2022-05-02 13:40:30|410.76|408.36|412.32|409.92|412.32|409.92|410.09|407.69|0
1651498840000|2022-05-02 13:40:40|415.67|413.27|415.22|412.82|416.11|413.71|415.22|412.82|0
1651498850000|2022-05-02 13:40:50|415.44|413.04|415.22|412.82|415.89|413.49|414.77|412.37|0
1651498860000|2022-05-02 13:41:00|415|412.6|412.99|410.59|415|412.6|412.99|410.59|0
1651498870000|2022-05-02 13:41:10|412.32|409.92|410.31|407.91|412.32|409.92|410.31|407.91|0
1651498880000|2022-05-02 13:41:20|411.65|409.25|412.76|410.36|412.76|410.36|411.2|408.8|0
1651498890000|2022-05-02 13:41:30|412.54|410.14|410.76|408.36|412.54|410.14|410.76|408.36|0
1651498900000|2022-05-02 13:41:40|410.53|408.13|410.31|407.91|410.53|408.13|410.09|407.69|0
1651498910000|2022-05-02 13:41:50|408.09|405.69|406.31|403.91|408.09|405.69|406.31|403.91|0
1651498920000|2022-05-02 13:42:00|403.65|401.25|403.87|401.47|403.87|401.47|402.77|400.37|0
1651498930000|2022-05-02 13:42:10|404.09|401.69|403.43|401.03|404.09|401.69|402.99|400.59|0
1651498940000|2022-05-02 13:42:20|402.99|400.59|401|398.6|402.99|400.59|401|398.6|0
1651498950000|2022-05-02 13:42:30|399.67|397.27|396.59|394.19|399.67|397.27|396.59|394.19|0
1651498960000|2022-05-02 13:42:40|396.7|394.3|394.17|391.77|396.7|394.3|394.17|391.77|0
1651498970000|2022-05-02 13:42:50|395.05|392.65|393.95|391.55|395.05|392.65|393.73|391.33|0
1651498980000|2022-05-02 13:43:00|393.73|391.33|391.54|389.14|393.73|391.33|391.54|389.14|0
1651498990000|2022-05-02 13:43:10|390|387.6|390.66|388.26|390.88|388.48|390|387.6|0
1651499000000|2022-05-02 13:43:20|390.22|387.82|388.69|386.29|390.22|387.82|388.69|386.29|0
1651499010000|2022-05-02 13:43:30|387.38|384.98|386.51|384.11|387.38|384.98|386.51|384.11|0
1651499020000|2022-05-02 13:43:40|386.29|383.89|383.67|381.27|386.29|383.89|383.67|381.27|0
1651499030000|2022-05-02 13:43:50|383.79|381.39|384.88|382.48|384.88|382.48|383.79|381.39|0
1651499040000|2022-05-02 13:44:00|385.85|383.45|388.03|385.63|388.03|385.63|385.85|383.45|0
1651499050000|2022-05-02 13:44:10|386.94|384.54|386.07|383.67|386.94|384.54|385.85|383.45|0
1651499060000|2022-05-02 13:44:20|385.85|383.45|387.71|385.31|387.82|385.42|385.85|383.45|0
1651499070000|2022-05-02 13:44:30|387.27|384.87|387.82|385.42|387.82|385.42|387.27|384.87|0
1651499080000|2022-05-02 13:44:40|388.03|385.63|388.47|386.07|388.69|386.29|388.03|385.63|0
1651499090000|2022-05-02 13:44:50|388.25|385.85|391.75|389.35|391.75|389.35|388.25|385.85|0
1651499100000|2022-05-02 13:45:00|391.97|389.57|394.39|391.99|394.39|391.99|391.97|389.57|0
1651499110000|2022-05-02 13:45:10|395.05|392.65|397.03|394.63|397.03|394.63|394.28|391.88|0
1651499120000|2022-05-02 13:45:20|395.71|393.31|397.25|394.85|397.69|395.29|395.71|393.31|0
1651499130000|2022-05-02 13:45:30|395.71|393.31|396.15|393.75|396.15|393.75|394.17|391.77|0
1651499140000|2022-05-02 13:45:40|397.47|395.07|398.57|396.17|398.57|396.17|397.47|395.07|0
1651499150000|2022-05-02 13:45:50|399.01|396.61|399.89|397.49|401.66|399.26|399.01|396.61|0
1651499160000|2022-05-02 13:46:00|399.45|397.05|398.35|395.95|399.89|397.49|398.35|395.95|0
1651499170000|2022-05-02 13:46:10|398.57|396.17|399.12|396.72|399.45|397.05|398.46|396.06|0
1651499180000|2022-05-02 13:46:20|397.03|394.63|396.36|393.96|397.03|394.63|396.36|393.96|0
1651499190000|2022-05-02 13:46:30|396.14|393.74|395.7|393.3|396.14|393.74|394.17|391.77|0
1651499200000|2022-05-02 13:46:40|396.8|394.4|396.48|394.08|397.47|395.07|396.48|394.08|0
1651499210000|2022-05-02 13:46:50|395.38|392.98|393.51|391.11|395.38|392.98|393.51|391.11|0
1651499220000|2022-05-02 13:47:00|396.05|393.65|393.64|391.24|396.05|393.65|393.64|391.24|0
1651499230000|2022-05-02 13:47:10|394.29|391.89|393.64|391.24|394.29|391.89|393.2|390.8|0
1651499240000|2022-05-02 13:47:20|395.39|392.99|396.48|394.08|396.48|394.08|395.39|392.99|0
1651499250000|2022-05-02 13:47:30|397.14|394.74|397.8|395.4|398.02|395.62|396.7|394.3|0
1651499260000|2022-05-02 13:47:40|397.36|394.96|396.26|393.86|397.8|395.4|396.26|393.86|0
1651499270000|2022-05-02 13:47:50|396.04|393.64|396.7|394.3|397.58|395.18|396.04|393.64|0
1651499280000|2022-05-02 13:48:00|395.39|392.99|393.64|391.24|395.39|392.99|392.98|390.58|0
1651499290000|2022-05-02 13:48:10|393.86|391.46|390.36|387.96|393.86|391.46|390.36|387.96|0
1651499300000|2022-05-02 13:48:20|389.71|387.31|389.71|387.31|389.71|387.31|389.49|387.09|0
1651499310000|2022-05-02 13:48:30|388.62|386.22|386.01|383.61|388.62|386.22|386.01|383.61|0
1651499320000|2022-05-02 13:48:40|386.45|384.05|388.19|385.79|388.19|385.79|386.34|383.94|0
1651499330000|2022-05-02 13:48:50|388.4|386|389.49|387.09|390.15|387.75|388.4|386|0
1651499340000|2022-05-02 13:49:00|390.15|387.75|390.58|388.18|391.45|389.05|390.15|387.75|0
1651499350000|2022-05-02 13:49:10|390.36|387.96|394.73|392.33|394.73|392.33|390.36|387.96|0
1651499360000|2022-05-02 13:49:20|394.29|391.89|394.07|391.67|394.29|391.89|393.86|391.46|0
1651499370000|2022-05-02 13:49:30|394.63|392.23|396.26|393.86|396.7|394.3|394.63|392.23|0
1651499380000|2022-05-02 13:49:40|395.94|393.54|395.82|393.42|396.7|394.3|395.82|393.42|0
1651499390000|2022-05-02 13:49:50|397.58|395.18|397.8|395.4|398.24|395.84|397.36|394.96|0
1651499400000|2022-05-02 13:50:00|398.68|396.28|402.75|400.35|403.07|400.67|398.68|396.28|0
1651499410000|2022-05-02 13:50:10|402.19|399.79|399.77|397.37|402.19|399.79|399.55|397.15|0
1651499420000|2022-05-02 13:50:20|398.46|396.06|394.73|392.33|398.46|396.06|394.73|392.33|0
1651499430000|2022-05-02 13:50:30|395.17|392.77|395.61|393.21|395.61|393.21|393.42|391.02|0
1651499440000|2022-05-02 13:50:40|396.48|394.08|398.89|396.49|398.89|396.49|396.48|394.08|0
1651499450000|2022-05-02 13:50:50|399.77|397.37|401.43|399.03|401.43|399.03|399.77|397.37|0
1651499460000|2022-05-02 13:51:00|401.31|398.91|400.87|398.47|401.53|399.13|400.87|398.47|0
1651499470000|2022-05-02 13:51:10|399.99|397.59|398.02|395.62|399.99|397.59|398.02|395.62|0
1651499480000|2022-05-02 13:51:20|399.77|397.37|399.99|397.59|401.09|398.69|399.77|397.37|0
1651499490000|2022-05-02 13:51:30|398.89|396.49|394.95|392.55|399.55|397.15|394.95|392.55|0
1651499500000|2022-05-02 13:51:40|395.94|393.54|395.17|392.77|396.48|394.08|395.17|392.77|0
1651499510000|2022-05-02 13:51:50|393.75|391.35|392.88|390.48|393.75|391.35|392.76|390.36|0
1651499520000|2022-05-02 13:52:00|391.02|388.62|392.33|389.93|392.33|389.93|390.36|387.96|0
1651499530000|2022-05-02 13:52:10|393.2|390.8|393.42|391.02|393.42|391.02|390.48|388.08|0
1651499540000|2022-05-02 13:52:20|394.07|391.67|394.51|392.11|394.51|392.11|393.42|391.02|0
1651499550000|2022-05-02 13:52:30|395.17|392.77|394.07|391.67|395.6|393.2|394.07|391.67|0
1651499560000|2022-05-02 13:52:40|393.42|391.02|391.45|389.05|393.42|391.02|391.45|389.05|0
1651499570000|2022-05-02 13:52:50|390.36|387.96|391.23|388.83|391.23|388.83|390.36|387.96|0
1651499580000|2022-05-02 13:53:00|390.8|388.4|390.8|388.4|390.8|388.4|389.93|387.53|0
1651499590000|2022-05-02 13:53:10|390.14|387.74|390.14|387.74|391.02|388.62|389.93|387.53|0
1651499600000|2022-05-02 13:53:20|390.36|387.96|390.8|388.4|390.8|388.4|389.27|386.87|0
1651499610000|2022-05-02 13:53:30|391.67|389.27|393.2|390.8|393.2|390.8|391.67|389.27|0
1651499620000|2022-05-02 13:53:40|394.29|391.89|393.42|391.02|394.29|391.89|393.42|391.02|0
1651499630000|2022-05-02 13:53:50|390.8|388.4|388.84|386.44|390.8|388.4|388.84|386.44|0
1651499640000|2022-05-02 13:54:00|389.05|386.65|391.45|389.05|391.89|389.49|389.05|386.65|0
1651499650000|2022-05-02 13:54:10|391.89|389.49|389.93|387.53|391.89|389.49|389.93|387.53|0
1651499660000|2022-05-02 13:54:20|391.35|388.95|389.49|387.09|391.35|388.95|389.27|386.87|0
1651499670000|2022-05-02 13:54:30|391.45|389.05|391.89|389.49|391.89|389.49|391.01|388.61|0
1651499680000|2022-05-02 13:54:40|392.32|389.92|391.23|388.83|392.32|389.92|391.23|388.83|0
1651499690000|2022-05-02 13:54:50|391.01|388.61|388.84|386.44|391.01|388.61|388.84|386.44|0
1651499700000|2022-05-02 13:55:00|389.05|386.65|389.49|387.09|389.49|387.09|388.84|386.44|0
1651499710000|2022-05-02 13:55:10|390.36|387.96|392.54|390.14|394.29|391.89|390.36|387.96|0
1651499720000|2022-05-02 13:55:20|392.76|390.36|388.84|386.44|392.76|390.36|388.18|385.78|0
1651499730000|2022-05-02 13:55:30|390.04|387.64|388.73|386.33|390.04|387.64|388.73|386.33|0
1651499740000|2022-05-02 13:55:40|389.27|386.87|389.92|387.52|390.26|387.86|389.27|386.87|0
1651499750000|2022-05-02 13:55:50|390.58|388.18|389.49|387.09|390.58|388.18|389.49|387.09|0
1651499760000|2022-05-02 13:56:00|390.69|388.29|388.84|386.44|391.01|388.61|388.84|386.44|0
1651499770000|2022-05-02 13:56:10|388.18|385.78|387.97|385.57|388.18|385.78|387.53|385.13|0
1651499780000|2022-05-02 13:56:20|387.75|385.35|391.78|389.38|391.78|389.38|387.75|385.35|0
1651499790000|2022-05-02 13:56:30|392.76|390.36|390.36|387.96|392.76|390.36|390.36|387.96|0
1651499800000|2022-05-02 13:56:40|390.04|387.64|387.53|385.13|390.04|387.64|387.53|385.13|0
1651499810000|2022-05-02 13:56:50|387.96|385.56|387.64|385.24|388.62|386.22|387.64|385.24|0
1651499820000|2022-05-02 13:57:00|386.01|383.61|382.33|379.93|386.01|383.61|382.33|379.93|0
1651499830000|2022-05-02 13:57:10|382.11|379.71|382.11|379.71|382.11|379.71|381.68|379.28|0
1651499840000|2022-05-02 13:57:20|382.76|380.36|383.19|380.79|383.19|380.79|382.76|380.36|0
1651499850000|2022-05-02 13:57:30|383.62|381.22|383.19|380.79|383.62|381.22|382.54|380.14|0
1651499860000|2022-05-02 13:57:40|383.62|381.22|385.9|383.5|385.9|383.5|383.62|381.22|0
1651499870000|2022-05-02 13:57:50|386.88|384.48|385.14|382.74|386.88|384.48|385.14|382.74|0
1651499880000|2022-05-02 13:58:00|384.71|382.31|384.92|382.52|384.92|382.52|384.27|381.87|0
1651499890000|2022-05-02 13:58:10|385.79|383.39|386.23|383.83|386.44|384.04|385.79|383.39|0
1651499900000|2022-05-02 13:58:20|386.88|384.48|386.88|384.48|387.31|384.91|386.88|384.48|0
1651499910000|2022-05-02 13:58:30|386.23|383.83|385.36|382.96|386.23|383.83|385.14|382.74|0
1651499920000|2022-05-02 13:58:40|384.49|382.09|385.04|382.64|385.04|382.64|384.49|382.09|0
1651499930000|2022-05-02 13:58:50|383.62|381.22|383.62|381.22|383.62|381.22|383.41|381.01|0
1651499940000|2022-05-02 13:59:00|385.47|383.07|384.92|382.52|385.57|383.17|384.92|382.52|0
1651499950000|2022-05-02 13:59:10|385.79|383.39|385.79|383.39|386.01|383.61|385.79|383.39|0
1651499960000|2022-05-02 13:59:20|386.66|384.26|387.31|384.91|387.64|385.24|386.23|383.83|0
1651499970000|2022-05-02 13:59:30|386.56|384.16|387.31|384.91|387.31|384.91|386.56|384.16|0
1651499980000|2022-05-02 13:59:40|387.21|384.81|386.77|384.37|387.21|384.81|386.12|383.72|0
1651499990000|2022-05-02 13:59:50|388.18|385.78|387.53|385.13|388.18|385.78|387.21|384.81|0
1651500000000|2022-05-02 14:00:00|387.86|385.46|390.25|387.85|390.25|387.85|387.86|385.46|0
1651500010000|2022-05-02 14:00:10|392.98|390.58|396.48|394.08|396.48|394.08|391.13|388.73|0
1651500020000|2022-05-02 14:00:20|396.04|393.64|393.31|390.91|396.04|393.64|393.31|390.91|0
1651500030000|2022-05-02 14:00:30|391.56|389.16|388.18|385.78|391.56|389.16|388.18|385.78|0
1651500040000|2022-05-02 14:00:40|386.99|384.59|384.92|382.52|386.99|384.59|384.71|382.31|0
1651500050000|2022-05-02 14:00:50|385.57|383.17|386.01|383.61|387.09|384.69|385.57|383.17|0
1651500060000|2022-05-02 14:01:00|384.92|382.52|386.44|384.04|387.75|385.35|384.92|382.52|0
1651500070000|2022-05-02 14:01:10|384.27|381.87|384.27|381.87|385.57|383.17|384.27|381.87|0
1651500080000|2022-05-02 14:01:20|386.01|383.61|387.31|384.91|387.75|385.35|386.01|383.61|0
1651500090000|2022-05-02 14:01:30|388.18|385.78|386.66|384.26|389.05|386.65|386.66|384.26|0
1651500100000|2022-05-02 14:01:40|386.12|383.72|386.88|384.48|386.88|384.48|385.36|382.96|0
1651500110000|2022-05-02 14:01:50|387.53|385.13|387.31|384.91|388.62|386.22|387.31|384.91|0
1651500120000|2022-05-02 14:02:00|387.53|385.13|391.45|389.05|391.45|389.05|387.53|385.13|0
1651500130000|2022-05-02 14:02:10|389.92|387.52|389.27|386.87|390.36|387.96|389.27|386.87|0
1651500140000|2022-05-02 14:02:20|388.83|386.43|389.05|386.65|389.05|386.65|387.96|385.56|0
1651500150000|2022-05-02 14:02:30|388.83|386.43|389.92|387.52|389.92|387.52|388.83|386.43|0
1651500160000|2022-05-02 14:02:40|389.49|387.09|385.57|383.17|389.49|387.09|385.57|383.17|0
1651500170000|2022-05-02 14:02:50|386.22|383.82|388.08|385.68|388.08|385.68|386.22|383.82|0
1651500180000|2022-05-02 14:03:00|387.31|384.91|387.74|385.34|388.18|385.78|387.31|384.91|0
1651500190000|2022-05-02 14:03:10|385.57|383.17|384.92|382.52|386.01|383.61|384.92|382.52|0
1651500200000|2022-05-02 14:03:20|385.57|383.17|388.4|386|388.4|386|385.57|383.17|0
1651500210000|2022-05-02 14:03:30|387.53|385.13|387.74|385.34|388.18|385.78|387.09|384.69|0
1651500220000|2022-05-02 14:03:40|389.05|386.65|390.47|388.07|390.47|388.07|389.05|386.65|0
1651500230000|2022-05-02 14:03:50|390.14|387.74|388.83|386.43|390.14|387.74|388.83|386.43|0
1651500240000|2022-05-02 14:04:00|388.18|385.78|387.53|385.13|388.4|386|387.53|385.13|0
1651500250000|2022-05-02 14:04:10|387.74|385.34|387.09|384.69|387.96|385.56|387.09|384.69|0
1651500260000|2022-05-02 14:04:20|386.77|384.37|387.31|384.91|387.31|384.91|386.12|383.72|0
1651500270000|2022-05-02 14:04:30|388.61|386.21|388.18|385.78|388.61|386.21|387.74|385.34|0
1651500280000|2022-05-02 14:04:40|386.44|384.04|383.84|381.44|386.44|384.04|383.84|381.44|0
1651500290000|2022-05-02 14:04:50|383.4|381|385.25|382.85|385.25|382.85|383.4|381|0
1651500300000|2022-05-02 14:05:00|384.7|382.3|385.35|382.95|385.79|383.39|384.27|381.87|0
1651500310000|2022-05-02 14:05:10|385.47|383.07|386.66|384.26|387.74|385.34|385.47|383.07|0
1651500320000|2022-05-02 14:05:20|386.22|383.82|387.53|385.13|387.53|385.13|386.22|383.82|0
1651500330000|2022-05-02 14:05:30|387.96|385.56|389.82|387.42|389.82|387.42|387.96|385.56|0
1651500340000|2022-05-02 14:05:40|389.48|387.08|389.48|387.08|389.92|387.52|389.27|386.87|0
1651500350000|2022-05-02 14:05:50|389.92|387.52|391.12|388.72|391.12|388.72|389.92|387.52|0
1651500360000|2022-05-02 14:06:00|393.41|391.01|394.5|392.1|394.5|392.1|393.41|391.01|0
1651500370000|2022-05-02 14:06:10|396.69|394.29|397.57|395.17|397.79|395.39|396.69|394.29|0
1651500380000|2022-05-02 14:06:20|397.13|394.73|397.57|395.17|397.57|395.17|396.47|394.07|0
1651500390000|2022-05-02 14:06:30|399.11|396.71|398.67|396.27|399.11|396.71|398.67|396.27|0
1651500400000|2022-05-02 14:06:40|399.55|397.15|399.77|397.37|400.65|398.25|399.55|397.15|0
1651500410000|2022-05-02 14:06:50|401.31|398.91|403.73|401.33|404.17|401.77|401.31|398.91|0
1651500420000|2022-05-02 14:07:00|403.95|401.55|405.49|403.09|405.49|403.09|403.95|401.55|0
1651500430000|2022-05-02 14:07:10|404.39|401.99|402.41|400.01|404.39|401.99|402.41|400.01|0
1651500440000|2022-05-02 14:07:20|403.95|401.55|405.94|403.54|405.94|403.54|403.95|401.55|0
1651500450000|2022-05-02 14:07:30|404.83|402.43|403.29|400.89|404.83|402.43|403.29|400.89|0
1651500460000|2022-05-02 14:07:40|402.85|400.45|402.63|400.23|402.85|400.45|402.08|399.68|0
1651500470000|2022-05-02 14:07:50|402.85|400.45|401.97|399.57|402.85|400.45|401.97|399.57|0
1651500480000|2022-05-02 14:08:00|402.41|400.01|402.19|399.79|402.41|400.01|401.52|399.12|0
1651500490000|2022-05-02 14:08:10|402.41|400.01|402.63|400.23|403.07|400.67|402.41|400.01|0
1651500500000|2022-05-02 14:08:20|402.41|400.01|403.73|401.33|403.73|401.33|402.41|400.01|0
1651500510000|2022-05-02 14:08:30|402.41|400.01|402.41|400.01|402.41|400.01|401.52|399.12|0
1651500520000|2022-05-02 14:08:40|402.85|400.45|402.85|400.45|403.73|401.33|402.85|400.45|0
1651500530000|2022-05-02 14:08:50|403.07|400.67|402.08|399.68|403.07|400.67|401.86|399.46|0
1651500540000|2022-05-02 14:09:00|403.07|400.67|404.61|402.21|404.83|402.43|403.07|400.67|0
1651500550000|2022-05-02 14:09:10|404.39|401.99|405.27|402.87|405.49|403.09|404.39|401.99|0
1651500560000|2022-05-02 14:09:20|405.49|403.09|405.71|403.31|405.71|403.31|404.83|402.43|0
1651500570000|2022-05-02 14:09:30|404.83|402.43|405.27|402.87|405.27|402.87|403.95|401.55|0
1651500580000|2022-05-02 14:09:40|404.83|402.43|403.73|401.33|404.83|402.43|403.51|401.11|0
1651500590000|2022-05-02 14:09:50|402.18|399.78|403.73|401.33|403.73|401.33|402.18|399.78|0
1651500600000|2022-05-02 14:10:00|403.29|400.89|405.49|403.09|405.49|403.09|403.29|400.89|0
1651500610000|2022-05-02 14:10:10|405.05|402.65|406.27|403.87|406.27|403.87|405.05|402.65|0
1651500620000|2022-05-02 14:10:20|406.6|404.2|406.6|404.2|406.6|404.2|406.38|403.98|0
1651500630000|2022-05-02 14:10:30|405.71|403.31|406.6|404.2|406.6|404.2|405.71|403.31|0
1651500640000|2022-05-02 14:10:40|406.82|404.42|405.93|403.53|406.82|404.42|405.05|402.65|0
1651500650000|2022-05-02 14:10:50|405.61|403.21|404.39|401.99|405.93|403.53|404.39|401.99|0
1651500660000|2022-05-02 14:11:00|404.17|401.77|403.29|400.89|404.94|402.54|403.29|400.89|0
1651500670000|2022-05-02 14:11:10|402.62|400.22|402.4|400|402.84|400.44|402.4|400|0
1651500680000|2022-05-02 14:11:20|400.64|398.24|400.42|398.02|400.64|398.24|399.32|396.92|0
1651500690000|2022-05-02 14:11:30|400.64|398.24|402.84|400.44|402.84|400.44|400.64|398.24|0
1651500700000|2022-05-02 14:11:40|402.96|400.56|402.62|400.22|403.29|400.89|401.86|399.46|0
1651500710000|2022-05-02 14:11:50|401.08|398.68|400.76|398.36|401.08|398.68|399.98|397.58|0
1651500720000|2022-05-02 14:12:00|399.98|397.58|398.01|395.61|399.98|397.58|398.01|395.61|0
1651500730000|2022-05-02 14:12:10|396.91|394.51|399.98|397.58|399.98|397.58|396.91|394.51|0
1651500740000|2022-05-02 14:12:20|399.76|397.36|403.51|401.11|403.51|401.11|399.76|397.36|0
1651500750000|2022-05-02 14:12:30|405.27|402.87|406.6|404.2|406.6|404.2|405.27|402.87|0
1651500760000|2022-05-02 14:12:40|405.39|402.99|405.27|402.87|406.27|403.87|405.27|402.87|0
1651500770000|2022-05-02 14:12:50|404.83|402.43|406.82|404.42|406.82|404.42|404.61|402.21|0
1651500780000|2022-05-02 14:13:00|406.37|403.97|404.83|402.43|406.37|403.97|404.83|402.43|0
1651500790000|2022-05-02 14:13:10|405.71|403.31|405.05|402.65|405.93|403.53|404.61|402.21|0
1651500800000|2022-05-02 14:13:20|406.15|403.75|406.15|403.75|406.37|403.97|405.71|403.31|0
1651500810000|2022-05-02 14:13:30|405.93|403.53|405.93|403.53|406.15|403.75|405.27|402.87|0
1651500820000|2022-05-02 14:13:40|407.04|404.64|407.26|404.86|407.26|404.86|406.49|404.09|0
1651500830000|2022-05-02 14:13:50|406.82|404.42|403.95|401.55|406.82|404.42|403.95|401.55|0
1651500840000|2022-05-02 14:14:00|404.61|402.21|403.28|400.88|404.61|402.21|403.28|400.88|0
1651500850000|2022-05-02 14:14:10|402.18|399.78|402.96|400.56|402.96|400.56|401.96|399.56|0
1651500860000|2022-05-02 14:14:20|402.84|400.44|402.18|399.78|403.06|400.66|402.18|399.78|0
1651500870000|2022-05-02 14:14:30|402.52|400.12|404.17|401.77|404.17|401.77|402.52|400.12|0
1651500880000|2022-05-02 14:14:40|404.28|401.88|403.72|401.32|404.28|401.88|403.5|401.1|0
1651500890000|2022-05-02 14:14:50|404.17|401.77|403.06|400.66|404.17|401.77|402.62|400.22|0
1651500900000|2022-05-02 14:15:00|402.4|400|404.61|402.21|404.61|402.21|402.4|400|0
1651500910000|2022-05-02 14:15:10|403.95|401.55|405.27|402.87|405.49|403.09|403.95|401.55|0
1651500920000|2022-05-02 14:15:20|404.83|402.43|405.71|403.31|405.71|403.31|404.83|402.43|0
1651500930000|2022-05-02 14:15:30|405.49|403.09|406.82|404.42|407.48|405.08|405.49|403.09|0
1651500940000|2022-05-02 14:15:40|407.04|404.64|407.04|404.64|407.04|404.64|406.82|404.42|0
1651500950000|2022-05-02 14:15:50|405.05|402.65|403.06|400.66|405.05|402.65|403.06|400.66|0
1651500960000|2022-05-02 14:16:00|404.61|402.21|405.71|403.31|405.93|403.53|404.39|401.99|0
1651500970000|2022-05-02 14:16:10|405.27|402.87|401.52|399.12|405.27|402.87|401.52|399.12|0
1651500980000|2022-05-02 14:16:20|401.74|399.34|401.74|399.34|401.74|399.34|401.08|398.68|0
1651500990000|2022-05-02 14:16:30|402.4|400|404.61|402.21|404.61|402.21|402.4|400|0
1651501000000|2022-05-02 14:16:40|406.15|403.75|405.6|403.2|406.37|403.97|405.27|402.87|0
1651501010000|2022-05-02 14:16:50|405.49|403.09|405.93|403.53|406.82|404.42|405.49|403.09|0
1651501020000|2022-05-02 14:17:00|406.59|404.19|406.37|403.97|406.59|404.19|406.15|403.75|0
1651501030000|2022-05-02 14:17:10|406.15|403.75|404.83|402.43|406.37|403.97|404.83|402.43|0
1651501040000|2022-05-02 14:17:20|404.61|402.21|403.28|400.88|404.61|402.21|403.28|400.88|0
1651501050000|2022-05-02 14:17:30|402.52|400.12|400.1|397.7|402.52|400.12|400.1|397.7|0
1651501060000|2022-05-02 14:17:40|398.56|396.16|400.76|398.36|400.76|398.36|398.56|396.16|0
1651501070000|2022-05-02 14:17:50|401.64|399.24|402.3|399.9|402.3|399.9|401.64|399.24|0
1651501080000|2022-05-02 14:18:00|402.52|400.12|402.74|400.34|403.19|400.79|401.64|399.24|0
1651501090000|2022-05-02 14:18:10|401.42|399.02|400.98|398.58|402.52|400.12|400.76|398.36|0
1651501100000|2022-05-02 14:18:20|398.34|395.94|397.46|395.06|398.34|395.94|397.24|394.84|0
1651501110000|2022-05-02 14:18:30|394.61|392.21|392.85|390.45|394.61|392.21|392.85|390.45|0
1651501120000|2022-05-02 14:18:40|392.2|389.8|393.19|390.79|393.19|390.79|391.44|389.04|0
1651501130000|2022-05-02 14:18:50|394.39|391.99|395.48|393.08|395.48|393.08|394.28|391.88|0
1651501140000|2022-05-02 14:19:00|395.92|393.52|395.26|392.86|396.14|393.74|395.26|392.86|0
1651501150000|2022-05-02 14:19:10|392.63|390.23|392.85|390.45|393.07|390.67|392.63|390.23|0
1651501160000|2022-05-02 14:19:20|391.32|388.92|394.06|391.66|394.06|391.66|391.32|388.92|0
1651501170000|2022-05-02 14:19:30|394.82|392.42|395.48|393.08|395.48|393.08|394.5|392.1|0
1651501180000|2022-05-02 14:19:40|394.6|392.2|392.85|390.45|394.6|392.2|392.85|390.45|0
1651501190000|2022-05-02 14:19:50|392.2|389.8|390.01|387.61|392.2|389.8|389.79|387.39|0
1651501200000|2022-05-02 14:20:00|391.98|389.58|390.88|388.48|391.98|389.58|390.88|388.48|0
1651501210000|2022-05-02 14:20:10|391.32|388.92|392.63|390.23|392.63|390.23|390.45|388.05|0
1651501220000|2022-05-02 14:20:20|393.29|390.89|392.63|390.23|393.29|390.89|392.63|390.23|0
1651501230000|2022-05-02 14:20:30|393.07|390.67|391.54|389.14|393.07|390.67|391.54|389.14|0
1651501240000|2022-05-02 14:20:40|392.31|389.91|393.29|390.89|393.29|390.89|392.31|389.91|0
1651501250000|2022-05-02 14:20:50|393.51|391.11|393.07|390.67|393.95|391.55|393.07|390.67|0
1651501260000|2022-05-02 14:21:00|394.38|391.98|392.85|390.45|394.5|392.1|392.85|390.45|0
1651501270000|2022-05-02 14:21:10|393.4|391|394.17|391.77|394.38|391.98|393.4|391|0
1651501280000|2022-05-02 14:21:20|393.95|391.55|393.4|391|395.04|392.64|393.4|391|0
1651501290000|2022-05-02 14:21:30|394.6|392.2|394.6|392.2|394.6|392.2|393.95|391.55|0
1651501300000|2022-05-02 14:21:40|394.17|391.77|390.88|388.48|394.17|391.77|390.88|388.48|0
1651501310000|2022-05-02 14:21:50|390.67|388.27|393.73|391.33|393.73|391.33|390.67|388.27|0
1651501320000|2022-05-02 14:22:00|392.85|390.45|392.63|390.23|392.85|390.45|391.65|389.25|0
1651501330000|2022-05-02 14:22:10|392.19|389.79|391.76|389.36|392.63|390.23|391.76|389.36|0
1651501340000|2022-05-02 14:22:20|393.29|390.89|395.7|393.3|395.7|393.3|393.29|390.89|0
1651501350000|2022-05-02 14:22:30|396.36|393.96|397.02|394.62|397.68|395.28|396.36|393.96|0
1651501360000|2022-05-02 14:22:40|396.25|393.85|393.73|391.33|396.25|393.85|393.73|391.33|0
1651501370000|2022-05-02 14:22:50|393.95|391.55|393.29|390.89|394.28|391.88|393.29|390.89|0
1651501380000|2022-05-02 14:23:00|393.95|391.55|393.95|391.55|393.95|391.55|393.29|390.89|0
1651501390000|2022-05-02 14:23:10|392.09|389.69|392.19|389.79|392.85|390.45|392.09|389.69|0
1651501400000|2022-05-02 14:23:20|392.63|390.23|390.66|388.26|392.63|390.23|390.66|388.26|0
1651501410000|2022-05-02 14:23:30|390.88|388.48|390.23|387.83|390.88|388.48|390.23|387.83|0
1651501420000|2022-05-02 14:23:40|390.45|388.05|389.57|387.17|390.45|388.05|389.57|387.17|0
1651501430000|2022-05-02 14:23:50|389.35|386.95|389.57|387.17|390.23|387.83|389.35|386.95|0
1651501440000|2022-05-02 14:24:00|389.35|386.95|391.78|389.38|391.78|389.38|389.35|386.95|0
1651501450000|2022-05-02 14:24:10|390.16|387.76|390.04|387.64|390.92|388.52|390.04|387.64|0
1651501460000|2022-05-02 14:24:20|388.25|385.85|383.9|381.5|388.25|385.85|383.9|381.5|0
1651501470000|2022-05-02 14:24:30|382.92|380.52|380|377.6|382.92|380.52|380|377.6|0
1651501480000|2022-05-02 14:24:40|381.73|379.33|381.08|378.68|382.16|379.76|381.08|378.68|0
1651501490000|2022-05-02 14:24:50|380.43|378.03|380.86|378.46|380.86|378.46|379.56|377.16|0
1651501500000|2022-05-02 14:25:00|380.43|378.03|382.81|380.41|382.81|380.41|380.43|378.03|0
1651501510000|2022-05-02 14:25:10|381.94|379.54|381.94|379.54|381.94|379.54|381.73|379.33|0
1651501520000|2022-05-02 14:25:20|381.19|378.79|380.43|378.03|381.19|378.79|380.32|377.92|0
1651501530000|2022-05-02 14:25:30|380.21|377.81|379.13|376.73|380.86|378.46|379.13|376.73|0
1651501540000|2022-05-02 14:25:40|378.7|376.3|378.7|376.3|378.7|376.3|377.83|375.43|0
1651501550000|2022-05-02 14:25:50|376.32|373.92|376.11|373.71|376.32|373.92|375.58|373.18|0
1651501560000|2022-05-02 14:26:00|374.39|371.99|373.96|371.56|374.39|371.99|373.53|371.13|0
1651501570000|2022-05-02 14:26:10|373.64|371.24|373.74|371.34|373.96|371.56|373.64|371.24|0
1651501580000|2022-05-02 14:26:20|373.1|370.7|370.31|367.91|373.1|370.7|370.09|367.69|0
1651501590000|2022-05-02 14:26:30|370.52|368.12|370.52|368.12|370.52|368.12|369.88|367.48|0
1651501600000|2022-05-02 14:26:40|369.88|367.48|370.8|368.4|370.8|368.4|369.31|366.91|0
1651501610000|2022-05-02 14:26:50|370.58|368.18|369.56|367.16|370.58|368.18|369.35|366.95|0
1651501620000|2022-05-02 14:27:00|371.27|368.87|372.97|370.57|372.97|370.57|371.27|368.87|0
1651501630000|2022-05-02 14:27:10|372.1|369.7|373.29|370.89|373.29|370.89|372.1|369.7|0
1651501640000|2022-05-02 14:27:20|373.18|370.78|371.34|368.94|373.18|370.78|371.34|368.94|0
1651501650000|2022-05-02 14:27:30|372.21|369.81|371.99|369.59|372.32|369.92|371.34|368.94|0
1651501660000|2022-05-02 14:27:40|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1651501670000|2022-05-02 14:27:50|372.32|369.92|372.21|369.81|372.85|370.45|372.21|369.81|0
1651501680000|2022-05-02 14:28:00|372.42|370.02|371.99|369.59|372.42|370.02|371.77|369.37|0
1651501690000|2022-05-02 14:28:10|372.21|369.81|372.64|370.24|372.64|370.24|371.77|369.37|0
1651501700000|2022-05-02 14:28:20|373.5|371.1|372.32|369.92|373.5|371.1|372.32|369.92|0
1651501710000|2022-05-02 14:28:30|372.42|370.02|372.21|369.81|372.85|370.45|372.21|369.81|0
1651501720000|2022-05-02 14:28:40|372.42|370.02|370.69|368.29|372.42|370.02|370.69|368.29|0
1651501730000|2022-05-02 14:28:50|370.59|368.19|372.42|370.02|372.42|370.02|370.59|368.19|0
1651501740000|2022-05-02 14:29:00|371.89|369.49|370.91|368.51|371.89|369.49|370.91|368.51|0
1651501750000|2022-05-02 14:29:10|370.69|368.29|370.48|368.08|370.69|368.29|370.48|368.08|0
1651501760000|2022-05-02 14:29:20|369.83|367.43|369.83|367.43|369.83|367.43|369.62|367.22|0
1651501770000|2022-05-02 14:29:30|370.05|367.65|368.11|365.71|370.05|367.65|368.11|365.71|0
1651501780000|2022-05-02 14:29:40|368.33|365.93|367.04|364.64|368.33|365.93|367.04|364.64|0
1651501790000|2022-05-02 14:29:50|368.33|365.93|371.34|368.94|371.34|368.94|368.33|365.93|0
1651501800000|2022-05-02 14:30:00|369.19|366.79|368.33|365.93|369.19|366.79|368.11|365.71|0
1651501810000|2022-05-02 14:30:10|367.89|365.49|366.39|363.99|367.89|365.49|366.39|363.99|0
1651501820000|2022-05-02 14:30:20|365.96|363.56|364.25|361.85|365.96|363.56|363.93|361.53|0
1651501830000|2022-05-02 14:30:30|364.67|362.27|363.39|360.99|364.67|362.27|363.39|360.99|0
1651501840000|2022-05-02 14:30:40|362.53|360.13|364.46|362.06|364.46|362.06|362.53|360.13|0
1651501850000|2022-05-02 14:30:50|364.67|362.27|363.6|361.2|364.67|362.27|363.39|360.99|0
1651501860000|2022-05-02 14:31:00|362.75|360.35|361.68|359.28|362.96|360.56|361.68|359.28|0
1651501870000|2022-05-02 14:31:10|361.25|358.85|360.61|358.21|361.25|358.85|359.12|356.72|0
1651501880000|2022-05-02 14:31:20|359.33|356.93|358.48|356.08|359.76|357.36|358.48|356.08|0
1651501890000|2022-05-02 14:31:30|358.91|356.51|359.33|356.93|359.33|356.93|358.8|356.4|0
1651501900000|2022-05-02 14:31:40|359.12|356.72|360.4|358|360.4|358|358.69|356.29|0
1651501910000|2022-05-02 14:31:50|360.18|357.78|362.53|360.13|362.53|360.13|360.18|357.78|0
1651501920000|2022-05-02 14:32:00|362.75|360.35|360.82|358.42|363.18|360.78|360.82|358.42|0
1651501930000|2022-05-02 14:32:10|359.76|357.36|361.68|359.28|361.68|359.28|359.76|357.36|0
1651501940000|2022-05-02 14:32:20|362.22|359.82|362.75|360.35|362.75|360.35|362.11|359.71|0
1651501950000|2022-05-02 14:32:30|361.68|359.28|361.79|359.39|361.79|359.39|361.25|358.85|0
1651501960000|2022-05-02 14:32:40|362.11|359.71|362.32|359.92|362.53|360.13|362.11|359.71|0
1651501970000|2022-05-02 14:32:50|362.64|360.24|362.75|360.35|362.75|360.35|362.64|360.24|0
1651501980000|2022-05-02 14:33:00|363.07|360.67|363.6|361.2|364.25|361.85|363.07|360.67|0
1651501990000|2022-05-02 14:33:10|364.24|361.84|364.24|361.84|364.24|361.84|363.71|361.31|0
1651502000000|2022-05-02 14:33:20|364.46|362.06|364.67|362.27|364.67|362.27|364.46|362.06|0
1651502010000|2022-05-02 14:33:30|364.89|362.49|364.67|362.27|364.89|362.49|364.24|361.84|0
1651502020000|2022-05-02 14:33:40|364.24|361.84|363.39|360.99|364.24|361.84|363.39|360.99|0
1651502030000|2022-05-02 14:33:50|363.82|361.42|363.17|360.77|364.03|361.63|363.17|360.77|0
1651502040000|2022-05-02 14:34:00|362.53|360.13|362.96|360.56|362.96|360.56|362.22|359.82|0
1651502050000|2022-05-02 14:34:10|362.53|360.13|361.68|359.28|362.75|360.35|361.68|359.28|0
1651502060000|2022-05-02 14:34:20|361.89|359.49|362.96|360.56|362.96|360.56|361.68|359.28|0
1651502070000|2022-05-02 14:34:30|363.6|361.2|363.39|360.99|363.6|361.2|363.17|360.77|0
1651502080000|2022-05-02 14:34:40|363.6|361.2|363.6|361.2|364.14|361.74|363.6|361.2|0
1651502090000|2022-05-02 14:34:50|364.03|361.63|364.24|361.84|364.24|361.84|363.82|361.42|0
1651502100000|2022-05-02 14:35:00|364.67|362.27|364.03|361.63|364.67|362.27|363.17|360.77|0
1651502110000|2022-05-02 14:35:10|363.39|360.99|365.74|363.34|365.74|363.34|363.39|360.99|0
1651502120000|2022-05-02 14:35:20|365.1|362.7|363.82|361.42|365.1|362.7|363.82|361.42|0
1651502130000|2022-05-02 14:35:30|364.67|362.27|366.29|363.89|366.29|363.89|364.67|362.27|0
1651502140000|2022-05-02 14:35:40|368.11|365.71|369.61|367.21|369.61|367.21|368.11|365.71|0
1651502150000|2022-05-02 14:35:50|368.97|366.57|369.61|367.21|370.04|367.64|368.97|366.57|0
1651502160000|2022-05-02 14:36:00|369.4|367|370.48|368.08|371.23|368.83|369.4|367|0
1651502170000|2022-05-02 14:36:10|370.37|367.97|370.48|368.08|371.55|369.15|370.37|367.97|0
1651502180000|2022-05-02 14:36:20|370.04|367.64|370.91|368.51|371.12|368.72|369.83|367.43|0
1651502190000|2022-05-02 14:36:30|370.48|368.08|370.04|367.64|370.48|368.08|370.04|367.64|0
1651502200000|2022-05-02 14:36:40|369.4|367|370.8|368.4|370.8|368.4|369.4|367|0
1651502210000|2022-05-02 14:36:50|370.91|368.51|373.07|370.67|373.07|370.67|370.91|368.51|0
1651502220000|2022-05-02 14:37:00|373.71|371.31|372.42|370.02|373.71|371.31|372.42|370.02|0
1651502230000|2022-05-02 14:37:10|371.77|369.37|370.04|367.64|371.77|369.37|370.04|367.64|0
1651502240000|2022-05-02 14:37:20|368.43|366.03|369.4|367|369.4|367|368.43|366.03|0
1651502250000|2022-05-02 14:37:30|368.54|366.14|368.97|366.57|368.97|366.57|367.68|365.28|0
1651502260000|2022-05-02 14:37:40|369.4|367|369.18|366.78|369.61|367.21|369.18|366.78|0
1651502270000|2022-05-02 14:37:50|368.86|366.46|369.18|366.78|369.83|367.43|368.86|366.46|0
1651502280000|2022-05-02 14:38:00|369.83|367.43|369.29|366.89|369.83|367.43|368.75|366.35|0
1651502290000|2022-05-02 14:38:10|369.83|367.43|368.97|366.57|369.83|367.43|368.97|366.57|0
1651502300000|2022-05-02 14:38:20|369.61|367.21|369.61|367.21|369.61|367.21|368.97|366.57|0
1651502310000|2022-05-02 14:38:30|369.83|367.43|370.04|367.64|370.91|368.51|369.83|367.43|0
1651502320000|2022-05-02 14:38:40|368.97|366.57|368.75|366.35|369.83|367.43|368.75|366.35|0
1651502330000|2022-05-02 14:38:50|369.18|366.78|371.55|369.15|371.55|369.15|369.18|366.78|0
1651502340000|2022-05-02 14:39:00|372.2|369.8|373.06|370.66|373.06|370.66|372.2|369.8|0
1651502350000|2022-05-02 14:39:10|372.63|370.23|370.16|367.76|372.63|370.23|370.16|367.76|0
1651502360000|2022-05-02 14:39:20|369.4|367|370.91|368.51|370.91|368.51|369.4|367|0
1651502370000|2022-05-02 14:39:30|371.77|369.37|370.91|368.51|372.2|369.8|370.91|368.51|0
1651502380000|2022-05-02 14:39:40|370.04|367.64|369.4|367|370.04|367.64|368.97|366.57|0
1651502390000|2022-05-02 14:39:50|368.32|365.92|368.75|366.35|369.18|366.78|368.32|365.92|0
1651502400000|2022-05-02 14:40:00|368.11|365.71|366.82|364.42|368.11|365.71|366.82|364.42|0
1651502410000|2022-05-02 14:40:10|366.6|364.2|368.54|366.14|368.54|366.14|366.6|364.2|0
1651502420000|2022-05-02 14:40:20|368.75|366.35|369.18|366.78|369.18|366.78|368.54|366.14|0
1651502430000|2022-05-02 14:40:30|370.32|367.92|369.89|367.49|370.96|368.56|369.89|367.49|0
1651502440000|2022-05-02 14:40:40|370.32|367.92|369.89|367.49|370.96|368.56|369.89|367.49|0
1651502450000|2022-05-02 14:40:50|369.67|367.27|369.67|367.27|369.67|367.27|368.6|366.2|0
1651502460000|2022-05-02 14:41:00|368.38|365.98|367.53|365.13|368.38|365.98|367.53|365.13|0
1651502470000|2022-05-02 14:41:10|367.64|365.24|368.17|365.77|368.38|365.98|367.64|365.24|0
1651502480000|2022-05-02 14:41:20|368.6|366.2|369.89|367.49|369.89|367.49|368.6|366.2|0
1651502490000|2022-05-02 14:41:30|370.32|367.92|370.1|367.7|370.53|368.13|369.67|367.27|0
1651502500000|2022-05-02 14:41:40|369.03|366.63|368.17|365.77|369.03|366.63|368.17|365.77|0
1651502510000|2022-05-02 14:41:50|368.38|365.98|367.31|364.91|368.38|365.98|367.31|364.91|0
1651502520000|2022-05-02 14:42:00|368.6|366.2|367.74|365.34|368.6|366.2|367.74|365.34|0
1651502530000|2022-05-02 14:42:10|367.53|365.13|366.88|364.48|367.53|365.13|366.67|364.27|0
1651502540000|2022-05-02 14:42:20|366.99|364.59|366.45|364.05|366.99|364.59|365.81|363.41|0
1651502550000|2022-05-02 14:42:30|366.03|363.63|364.53|362.13|366.03|363.63|364.53|362.13|0
1651502560000|2022-05-02 14:42:40|362.39|359.99|363.67|361.27|363.67|361.27|362.18|359.78|0
1651502570000|2022-05-02 14:42:50|363.89|361.49|364.74|362.34|364.96|362.56|363.89|361.49|0
1651502580000|2022-05-02 14:43:00|365.81|363.41|365.38|362.98|365.81|363.41|365.38|362.98|0
1651502590000|2022-05-02 14:43:10|363.67|361.27|364.74|362.34|364.96|362.56|363.67|361.27|0
1651502600000|2022-05-02 14:43:20|365.38|362.98|364.74|362.34|365.38|362.98|364.74|362.34|0
1651502610000|2022-05-02 14:43:30|365.6|363.2|366.03|363.63|366.03|363.63|365.6|363.2|0
1651502620000|2022-05-02 14:43:40|365.6|363.2|366.45|364.05|366.45|364.05|365.6|363.2|0
1651502630000|2022-05-02 14:43:50|366.24|363.84|367.31|364.91|367.31|364.91|366.24|363.84|0
1651502640000|2022-05-02 14:44:00|367.74|365.34|369.46|367.06|369.46|367.06|367.74|365.34|0
1651502650000|2022-05-02 14:44:10|369.24|366.84|369.03|366.63|369.24|366.84|369.03|366.63|0
1651502660000|2022-05-02 14:44:20|369.24|366.84|372.15|369.75|372.15|369.75|369.03|366.63|0
1651502670000|2022-05-02 14:44:30|372.04|369.64|372.47|370.07|372.68|370.28|372.04|369.64|0
1651502680000|2022-05-02 14:44:40|372.25|369.85|373.11|370.71|373.11|370.71|372.25|369.85|0
1651502690000|2022-05-02 14:44:50|375.49|373.09|374.41|372.01|375.49|373.09|373.98|371.58|0
1651502700000|2022-05-02 14:45:00|374.84|372.44|375.49|373.09|375.49|373.09|374.84|372.44|0
1651502710000|2022-05-02 14:45:10|375.27|372.87|375.92|373.52|375.92|373.52|375.27|372.87|0
1651502720000|2022-05-02 14:45:20|376.35|373.95|375.7|373.3|376.35|373.95|375.7|373.3|0
1651502730000|2022-05-02 14:45:30|375.27|372.87|375.05|372.65|375.7|373.3|375.05|372.65|0
1651502740000|2022-05-02 14:45:40|373.54|371.14|374.73|372.33|374.73|372.33|373.54|371.14|0
1651502750000|2022-05-02 14:45:50|374.3|371.9|373.76|371.36|374.3|371.9|373.54|371.14|0
1651502760000|2022-05-02 14:46:00|373.33|370.93|373.33|370.93|374.19|371.79|373.33|370.93|0
1651502770000|2022-05-02 14:46:10|373.54|371.14|373.44|371.04|373.54|371.14|372.68|370.28|0
1651502780000|2022-05-02 14:46:20|373.97|371.57|373.11|370.71|373.97|371.57|372.04|369.64|0
1651502790000|2022-05-02 14:46:30|373.54|371.14|373.97|371.57|373.97|371.57|373.54|371.14|0
1651502800000|2022-05-02 14:46:40|374.52|372.12|374.62|372.22|374.62|372.22|374.52|372.12|0
1651502810000|2022-05-02 14:46:50|375.27|372.87|373.97|371.57|375.27|372.87|373.97|371.57|0
1651502820000|2022-05-02 14:47:00|374.3|371.9|375.49|373.09|375.49|373.09|374.3|371.9|0
1651502830000|2022-05-02 14:47:10|374.62|372.22|377.43|375.03|377.43|375.03|374.62|372.22|0
1651502840000|2022-05-02 14:47:20|377.11|374.71|376.78|374.38|377.22|374.82|376.78|374.38|0
1651502850000|2022-05-02 14:47:30|377.22|374.82|376.46|374.06|377.43|375.03|376.46|374.06|0
1651502860000|2022-05-02 14:47:40|375.49|373.09|375.7|373.3|375.92|373.52|375.27|372.87|0
1651502870000|2022-05-02 14:47:50|375.92|373.52|375.92|373.52|376.57|374.17|375.92|373.52|0
1651502880000|2022-05-02 14:48:00|376.57|374.17|376.78|374.38|376.78|374.38|376.35|373.95|0
1651502890000|2022-05-02 14:48:10|377.22|374.82|377.65|375.25|377.65|375.25|376.13|373.73|0
1651502900000|2022-05-02 14:48:20|377.86|375.46|378.3|375.9|378.3|375.9|377.86|375.46|0
1651502910000|2022-05-02 14:48:30|378.73|376.33|376.35|373.95|378.73|376.33|376.35|373.95|0
1651502920000|2022-05-02 14:48:40|376.03|373.63|376.13|373.73|377.22|374.82|376.03|373.63|0
1651502930000|2022-05-02 14:48:50|376.35|373.95|376.35|373.95|377.22|374.82|376.35|373.95|0
1651502940000|2022-05-02 14:49:00|377|374.6|377.43|375.03|377.43|375.03|376.78|374.38|0
1651502950000|2022-05-02 14:49:10|377.22|374.82|377.65|375.25|377.86|375.46|377|374.6|0
1651502960000|2022-05-02 14:49:20|377.33|374.93|378.08|375.68|378.51|376.11|377.33|374.93|0
1651502970000|2022-05-02 14:49:30|377.86|375.46|378.19|375.79|378.19|375.79|377.43|375.03|0
1651502980000|2022-05-02 14:49:40|377.86|375.46|376.57|374.17|377.86|375.46|376.57|374.17|0
1651502990000|2022-05-02 14:49:50|376.89|374.49|376.35|373.95|376.89|374.49|376.35|373.95|0
1651503000000|2022-05-02 14:50:00|376.03|373.63|376.35|373.95|376.35|373.95|375.48|373.08|0
1651503010000|2022-05-02 14:50:10|377|374.6|376.35|373.95|377.43|375.03|376.35|373.95|0
1651503020000|2022-05-02 14:50:20|377.65|375.25|379.6|377.2|379.6|377.2|377.65|375.25|0
1651503030000|2022-05-02 14:50:30|379.16|376.76|378.73|376.33|379.16|376.76|378.73|376.33|0
1651503040000|2022-05-02 14:50:40|379.16|376.76|378.51|376.11|379.16|376.76|378.51|376.11|0
1651503050000|2022-05-02 14:50:50|378.08|375.68|377.86|375.46|378.08|375.68|377.86|375.46|0
1651503060000|2022-05-02 14:51:00|378.51|376.11|378.95|376.55|378.95|376.55|378.51|376.11|0
1651503070000|2022-05-02 14:51:10|379.38|376.98|379.6|377.2|379.6|377.2|378.95|376.55|0
1651503080000|2022-05-02 14:51:20|379.81|377.41|380.68|378.28|380.68|378.28|379.81|377.41|0
1651503090000|2022-05-02 14:51:30|381.77|379.37|381.77|379.37|381.99|379.59|381.77|379.37|0
1651503100000|2022-05-02 14:51:40|381.33|378.93|381.77|379.37|381.77|379.37|380.9|378.5|0
1651503110000|2022-05-02 14:51:50|380.9|378.5|378.73|376.33|380.9|378.5|378.73|376.33|0
1651503120000|2022-05-02 14:52:00|377.43|375.03|380.03|377.63|380.03|377.63|377.43|375.03|0
1651503130000|2022-05-02 14:52:10|380.47|378.07|381.77|379.37|381.77|379.37|380.47|378.07|0
1651503140000|2022-05-02 14:52:20|381.55|379.15|381.12|378.72|381.55|379.15|381.01|378.61|0
1651503150000|2022-05-02 14:52:30|380.9|378.5|381.33|378.93|381.33|378.93|380.25|377.85|0
1651503160000|2022-05-02 14:52:40|381.12|378.72|380.03|377.63|381.55|379.15|380.03|377.63|0
1651503170000|2022-05-02 14:52:50|381.12|378.72|380.46|378.06|381.12|378.72|380.46|378.06|0
1651503180000|2022-05-02 14:53:00|381.66|379.26|381.33|378.93|381.66|379.26|381.33|378.93|0
1651503190000|2022-05-02 14:53:10|380.46|378.06|378.73|376.33|380.46|378.06|378.73|376.33|0
1651503200000|2022-05-02 14:53:20|379.81|377.41|379.38|376.98|380.03|377.63|379.38|376.98|0
1651503210000|2022-05-02 14:53:30|380.46|378.06|381.77|379.37|381.99|379.59|380.46|378.06|0
1651503220000|2022-05-02 14:53:40|381.12|378.72|381.33|378.93|381.99|379.59|381.12|378.72|0
1651503230000|2022-05-02 14:53:50|381.12|378.72|380.68|378.28|381.12|378.72|380.03|377.63|0
1651503240000|2022-05-02 14:54:00|381.77|379.37|382.2|379.8|382.2|379.8|380.68|378.28|0
1651503250000|2022-05-02 14:54:10|382.64|380.24|379.38|376.98|382.64|380.24|379.38|376.98|0
1651503260000|2022-05-02 14:54:20|379.16|376.76|379.06|376.66|379.16|376.76|378.95|376.55|0
1651503270000|2022-05-02 14:54:30|378.73|376.33|378.51|376.11|378.84|376.44|378.51|376.11|0
1651503280000|2022-05-02 14:54:40|378.3|375.9|378.95|376.55|378.95|376.55|378.3|375.9|0
1651503290000|2022-05-02 14:54:50|379.16|376.76|381.12|378.72|381.12|378.72|379.16|376.76|0
1651503300000|2022-05-02 14:55:00|381.77|379.37|383.51|381.11|383.51|381.11|381.55|379.15|0
1651503310000|2022-05-02 14:55:10|384.38|381.98|382.64|380.24|384.38|381.98|382.64|380.24|0
1651503320000|2022-05-02 14:55:20|382.85|380.45|382.53|380.13|382.85|380.45|381.77|379.37|0
1651503330000|2022-05-02 14:55:30|382.64|380.24|381.77|379.37|382.85|380.45|381.77|379.37|0
1651503340000|2022-05-02 14:55:40|381.01|378.61|380.46|378.06|381.12|378.72|380.03|377.63|0
1651503350000|2022-05-02 14:55:50|379.38|376.98|378.94|376.54|379.38|376.98|378.73|376.33|0
1651503360000|2022-05-02 14:56:00|377.64|375.24|377.64|375.24|377.64|375.24|377|374.6|0
1651503370000|2022-05-02 14:56:10|377.32|374.92|377.43|375.03|377.43|375.03|377|374.6|0
1651503380000|2022-05-02 14:56:20|378.29|375.89|379.38|376.98|379.81|377.41|378.29|375.89|0
1651503390000|2022-05-02 14:56:30|379.81|377.41|380.9|378.5|380.9|378.5|379.81|377.41|0
1651503400000|2022-05-02 14:56:40|381.98|379.58|382.85|380.45|382.85|380.45|381.98|379.58|0
1651503410000|2022-05-02 14:56:50|383.07|380.67|383.51|381.11|383.51|381.11|382.97|380.57|0
1651503420000|2022-05-02 14:57:00|384.38|381.98|387.21|384.81|387.21|384.81|384.38|381.98|0
1651503430000|2022-05-02 14:57:10|388.53|386.13|388.09|385.69|388.74|386.34|388.09|385.69|0
1651503440000|2022-05-02 14:57:20|387.65|385.25|387.65|385.25|388.09|385.69|387.43|385.03|0
1651503450000|2022-05-02 14:57:30|388.09|385.69|387.21|384.81|388.09|385.69|387.11|384.71|0
1651503460000|2022-05-02 14:57:40|388.09|385.69|387.43|385.03|388.09|385.69|386.78|384.38|0
1651503470000|2022-05-02 14:57:50|387|384.6|387.21|384.81|387.21|384.81|387|384.6|0
1651503480000|2022-05-02 14:58:00|386.12|383.72|386.24|383.84|386.56|384.16|386.12|383.72|0
1651503490000|2022-05-02 14:58:10|386.12|383.72|386.12|383.72|386.34|383.94|386.12|383.72|0
1651503500000|2022-05-02 14:58:20|386.34|383.94|385.47|383.07|386.34|383.94|385.47|383.07|0
1651503510000|2022-05-02 14:58:30|385.25|382.85|385.69|383.29|386.12|383.72|385.25|382.85|0
1651503520000|2022-05-02 14:58:40|386.34|383.94|386.12|383.72|386.34|383.94|385.03|382.63|0
1651503530000|2022-05-02 14:58:50|386.56|384.16|386.02|383.62|387|384.6|385.69|383.29|0
1651503540000|2022-05-02 14:59:00|386.34|383.94|386.78|384.38|386.78|384.38|385.9|383.5|0
1651503550000|2022-05-02 14:59:10|386.34|383.94|386.12|383.72|386.34|383.94|386.12|383.72|0
1651503560000|2022-05-02 14:59:20|385.25|382.85|385.9|383.5|386.56|384.16|385.25|382.85|0
1651503570000|2022-05-02 14:59:30|387.43|385.03|387.65|385.25|387.65|385.25|386.99|384.59|0
1651503580000|2022-05-02 14:59:40|388.74|386.34|388.74|386.34|389.84|387.44|388.74|386.34|0
1651503590000|2022-05-02 14:59:50|389.18|386.78|388.74|386.34|389.62|387.22|388.74|386.34|0
1651503600000|2022-05-02 15:00:00|388.33|385.45|388.88|386|389.42|386.54|388.33|385.45|0
1651503610000|2022-05-02 15:00:10|388.76|385.88|389.42|386.54|389.42|386.54|388.76|385.88|0
1651503620000|2022-05-02 15:00:20|389.64|386.76|389.86|386.98|390.3|387.42|389.64|386.76|0
1651503630000|2022-05-02 15:00:30|388.76|385.88|387.67|384.79|388.98|386.1|387.67|384.79|0
1651503640000|2022-05-02 15:00:40|388.33|385.45|390.08|387.2|390.08|387.2|388.33|385.45|0
1651503650000|2022-05-02 15:00:50|391.39|388.51|391.17|388.29|392.05|389.17|391.17|388.29|0
1651503660000|2022-05-02 15:01:00|391.61|388.73|390.08|387.2|391.61|388.73|390.08|387.2|0
1651503670000|2022-05-02 15:01:10|390.95|388.07|391.39|388.51|391.39|388.51|390.52|387.64|0
1651503680000|2022-05-02 15:01:20|391.17|388.29|391.83|388.95|391.83|388.95|391.17|388.29|0
1651503690000|2022-05-02 15:01:30|392.05|389.17|391.73|388.85|392.05|389.17|391.39|388.51|0
1651503700000|2022-05-02 15:01:40|391.61|388.73|392.71|389.83|392.71|389.83|391.61|388.73|0
1651503710000|2022-05-02 15:01:50|391.83|388.95|391.83|388.95|391.94|389.06|391.83|388.95|0
1651503720000|2022-05-02 15:02:00|392.05|389.17|392.93|390.05|393.04|390.16|392.05|389.17|0
1651503730000|2022-05-02 15:02:10|393.81|390.93|393.15|390.27|394.58|391.7|393.15|390.27|0
1651503740000|2022-05-02 15:02:20|393.37|390.49|392.93|390.05|393.37|390.49|392.27|389.39|0
1651503750000|2022-05-02 15:02:30|394.25|391.37|393.92|391.04|394.25|391.37|393.59|390.71|0
1651503760000|2022-05-02 15:02:40|393.37|390.49|394.03|391.15|394.03|391.15|392.93|390.05|0
1651503770000|2022-05-02 15:02:50|393.81|390.93|394.47|391.59|394.47|391.59|393.7|390.82|0
1651503780000|2022-05-02 15:03:00|395.34|392.46|394.47|391.59|395.79|392.91|394.47|391.59|0
1651503790000|2022-05-02 15:03:10|394.69|391.81|396.23|393.35|396.23|393.35|394.69|391.81|0
1651503800000|2022-05-02 15:03:20|399.09|396.21|398.43|395.55|399.09|396.21|398.43|395.55|0
1651503810000|2022-05-02 15:03:30|397.99|395.11|399.31|396.43|399.31|396.43|397.99|395.11|0
1651503820000|2022-05-02 15:03:40|399.09|396.21|398.21|395.33|399.09|396.21|397.77|394.89|0
1651503830000|2022-05-02 15:03:50|397.99|395.11|399.31|396.43|399.31|396.43|397.99|395.11|0
1651503840000|2022-05-02 15:04:00|399.53|396.65|400.64|397.76|400.86|397.98|399.53|396.65|0
1651503850000|2022-05-02 15:04:10|400.42|397.54|400.75|397.87|400.75|397.87|399.75|396.87|0
1651503860000|2022-05-02 15:04:20|400.42|397.54|400.86|397.98|400.86|397.98|400.42|397.54|0
1651503870000|2022-05-02 15:04:30|401.96|399.08|402.18|399.3|402.18|399.3|401.52|398.64|0
1651503880000|2022-05-02 15:04:40|401.96|399.08|401.96|399.08|401.96|399.08|401.74|398.86|0
1651503890000|2022-05-02 15:04:50|402.41|399.53|402.63|399.75|402.63|399.75|402.18|399.3|0
1651503900000|2022-05-02 15:05:00|402.41|399.53|402.18|399.3|402.85|399.97|402.18|399.3|0
1651503910000|2022-05-02 15:05:10|401.96|399.08|402.41|399.53|402.41|399.53|401.96|399.08|0
1651503920000|2022-05-02 15:05:20|401.74|398.86|400.42|397.54|401.96|399.08|400.42|397.54|0
1651503930000|2022-05-02 15:05:30|400.19|397.31|401.52|398.64|401.52|398.64|400.19|397.31|0
1651503940000|2022-05-02 15:05:40|400.86|397.98|399.09|396.21|400.86|397.98|399.09|396.21|0
1651503950000|2022-05-02 15:05:50|399.31|396.43|399.31|396.43|399.53|396.65|399.31|396.43|0
1651503960000|2022-05-02 15:06:00|399.97|397.09|397.77|394.89|401.96|399.08|397.77|394.89|0
1651503970000|2022-05-02 15:06:10|397.33|394.45|397.33|394.45|397.77|394.89|397.33|394.45|0
1651503980000|2022-05-02 15:06:20|396.66|393.78|397.55|394.67|397.55|394.67|396.66|393.78|0
1651503990000|2022-05-02 15:06:30|397.33|394.45|395.12|392.24|397.33|394.45|395.12|392.24|0
1651504000000|2022-05-02 15:06:40|392.49|389.61|394.02|391.14|394.02|391.14|392.49|389.61|0
1651504010000|2022-05-02 15:06:50|394.68|391.8|395.56|392.68|396.22|393.34|394.68|391.8|0
1651504020000|2022-05-02 15:07:00|394.9|392.02|393.36|390.48|394.9|392.02|393.36|390.48|0
1651504030000|2022-05-02 15:07:10|393.8|390.92|395.34|392.46|395.34|392.46|393.8|390.92|0
1651504040000|2022-05-02 15:07:20|395.78|392.9|395.78|392.9|395.78|392.9|395.56|392.68|0
1651504050000|2022-05-02 15:07:30|394.46|391.58|394.46|391.58|394.68|391.8|394.46|391.58|0
1651504060000|2022-05-02 15:07:40|395.56|392.68|396.56|393.68|396.56|393.68|395.34|392.46|0
1651504070000|2022-05-02 15:07:50|396.44|393.56|395.56|392.68|396.44|393.56|395.34|392.46|0
1651504080000|2022-05-02 15:08:00|396|393.12|396.44|393.56|396.44|393.56|395.78|392.9|0
1651504090000|2022-05-02 15:08:10|396.22|393.34|396.22|393.34|396.22|393.34|395.12|392.24|0
1651504100000|2022-05-02 15:08:20|396.44|393.56|397.99|395.11|397.99|395.11|396.44|393.56|0
1651504110000|2022-05-02 15:08:30|398.21|395.33|398.21|395.33|398.21|395.33|398.1|395.22|0
1651504120000|2022-05-02 15:08:40|397.77|394.89|397.32|394.44|397.77|394.89|397.32|394.44|0
1651504130000|2022-05-02 15:08:50|397.1|394.22|397.54|394.66|397.77|394.89|397.1|394.22|0
1651504140000|2022-05-02 15:09:00|397.1|394.22|396|393.12|397.1|394.22|396|393.12|0
1651504150000|2022-05-02 15:09:10|396.12|393.24|396.22|393.34|396.44|393.56|396.12|393.24|0
1651504160000|2022-05-02 15:09:20|397.32|394.44|396.66|393.78|397.32|394.44|396.66|393.78|0
1651504170000|2022-05-02 15:09:30|396.22|393.34|396.22|393.34|396.88|394|396.22|393.34|0
1651504180000|2022-05-02 15:09:40|395.56|392.68|396.22|393.34|396.44|393.56|395.56|392.68|0
1651504190000|2022-05-02 15:09:50|395.34|392.46|395.34|392.46|395.56|392.68|395.34|392.46|0
1651504200000|2022-05-02 15:10:00|395.12|392.24|396|393.12|396|393.12|395.02|392.14|0
1651504210000|2022-05-02 15:10:10|395.34|392.46|396.66|393.78|396.66|393.78|395.34|392.46|0
1651504220000|2022-05-02 15:10:20|396.88|394|398.21|395.33|398.21|395.33|396.88|394|0
1651504230000|2022-05-02 15:10:30|398.1|395.22|398.43|395.55|398.43|395.55|398.1|395.22|0
1651504240000|2022-05-02 15:10:40|397.98|395.1|398.65|395.77|398.65|395.77|397.76|394.88|0
1651504250000|2022-05-02 15:10:50|399.09|396.21|398.21|395.33|399.09|396.21|397.98|395.1|0
1651504260000|2022-05-02 15:11:00|398.87|395.99|397.76|394.88|398.87|395.99|397.76|394.88|0
1651504270000|2022-05-02 15:11:10|398.21|395.33|399.31|396.43|399.53|396.65|398.21|395.33|0
1651504280000|2022-05-02 15:11:20|398.76|395.88|398.43|395.55|398.87|395.99|398.43|395.55|0
1651504290000|2022-05-02 15:11:30|398.87|395.99|399.75|396.87|399.75|396.87|398.87|395.99|0
1651504300000|2022-05-02 15:11:40|398.87|395.99|398.43|395.55|398.87|395.99|398.2|395.32|0
1651504310000|2022-05-02 15:11:50|398.64|395.76|397.54|394.66|398.64|395.76|397.1|394.22|0
1651504320000|2022-05-02 15:12:00|396.67|393.79|397.1|394.22|397.1|394.22|396.01|393.13|0
1651504330000|2022-05-02 15:12:10|396.67|393.79|396.01|393.13|396.67|393.79|396.01|393.13|0
1651504340000|2022-05-02 15:12:20|395.79|392.91|399|396.12|399|396.12|395.57|392.69|0
1651504350000|2022-05-02 15:12:30|399.22|396.34|399|396.12|400.19|397.31|399|396.12|0
1651504360000|2022-05-02 15:12:40|399.22|396.34|394.42|391.54|399.22|396.34|394.42|391.54|0
1651504370000|2022-05-02 15:12:50|394.53|391.65|396.95|394.07|396.95|394.07|394.53|391.65|0
1651504380000|2022-05-02 15:13:00|396.29|393.41|397.09|394.21|397.09|394.21|396.29|393.41|0
1651504390000|2022-05-02 15:13:10|397.43|394.55|392.27|389.39|397.43|394.55|392.27|389.39|0
1651504400000|2022-05-02 15:13:20|392.71|389.83|393.04|390.16|393.14|390.26|392.71|389.83|0
1651504410000|2022-05-02 15:13:30|393.14|390.26|394.46|391.58|394.46|391.58|393.14|390.26|0
1651504420000|2022-05-02 15:13:40|395.12|392.24|395.34|392.46|395.34|392.46|394.35|391.47|0
1651504430000|2022-05-02 15:13:50|394.9|392.02|395.23|392.35|395.23|392.35|394.24|391.36|0
1651504440000|2022-05-02 15:14:00|395.12|392.24|394.9|392.02|395.78|392.9|394.9|392.02|0
1651504450000|2022-05-02 15:14:10|394.24|391.36|393.7|390.82|394.24|391.36|393.58|390.7|0
1651504460000|2022-05-02 15:14:20|393.8|390.92|393.04|390.16|394.02|391.14|393.04|390.16|0
1651504470000|2022-05-02 15:14:30|393.36|390.48|393.58|390.7|394.02|391.14|393.36|390.48|0
1651504480000|2022-05-02 15:14:40|393.48|390.6|393.14|390.26|393.7|390.82|392.92|390.04|0
1651504490000|2022-05-02 15:14:50|392.7|389.82|390.52|387.64|392.7|389.82|390.52|387.64|0
1651504500000|2022-05-02 15:15:00|390.74|387.86|393.36|390.48|393.36|390.48|390.74|387.86|0
1651504510000|2022-05-02 15:15:10|392.7|389.82|394.68|391.8|394.68|391.8|392.7|389.82|0
1651504520000|2022-05-02 15:15:20|394.24|391.36|394.02|391.14|394.24|391.36|393.8|390.92|0
1651504530000|2022-05-02 15:15:30|393.14|390.26|392.92|390.04|393.14|390.26|392.7|389.82|0
1651504540000|2022-05-02 15:15:40|392.49|389.61|391.61|388.73|392.49|389.61|391.61|388.73|0
1651504550000|2022-05-02 15:15:50|392.27|389.39|395.12|392.24|395.12|392.24|392.27|389.39|0
1651504560000|2022-05-02 15:16:00|396.43|393.55|399.07|396.19|399.07|396.19|396.43|393.55|0
1651504570000|2022-05-02 15:16:10|398.63|395.75|398.41|395.53|398.63|395.75|398.19|395.31|0
1651504580000|2022-05-02 15:16:20|398.85|395.97|399.73|396.85|399.73|396.85|398.63|395.75|0
1651504590000|2022-05-02 15:16:30|399.29|396.41|399.07|396.19|400.17|397.29|399.07|396.19|0
1651504600000|2022-05-02 15:16:40|399.73|396.85|400.17|397.29|400.17|397.29|399.73|396.85|0
1651504610000|2022-05-02 15:16:50|400.61|397.73|401.06|398.18|401.06|398.18|400.17|397.29|0
1651504620000|2022-05-02 15:17:00|401.94|399.06|403.04|400.16|403.04|400.16|401.94|399.06|0
1651504630000|2022-05-02 15:17:10|403.26|400.38|405.25|402.37|405.25|402.37|403.26|400.38|0
1651504640000|2022-05-02 15:17:20|405.03|402.15|407.03|404.15|407.03|404.15|405.03|402.15|0
1651504650000|2022-05-02 15:17:30|406.58|403.7|407.47|404.59|408.36|405.48|406.58|403.7|0
1651504660000|2022-05-02 15:17:40|407.25|404.37|408.25|405.37|408.25|405.37|407.25|404.37|0
1651504670000|2022-05-02 15:17:50|408.8|405.92|409.69|406.81|409.69|406.81|408.58|405.7|0
1651504680000|2022-05-02 15:18:00|408.58|405.7|408.8|405.92|408.8|405.92|408.36|405.48|0
1651504690000|2022-05-02 15:18:10|409.24|406.36|409.24|406.36|409.24|406.36|408.36|405.48|0
1651504700000|2022-05-02 15:18:20|408.8|405.92|408.58|405.7|408.8|405.92|408.13|405.25|0
1651504710000|2022-05-02 15:18:30|408.8|405.92|406.8|403.92|409.02|406.14|406.8|403.92|0
1651504720000|2022-05-02 15:18:40|405.92|403.04|406.8|403.92|406.8|403.92|405.92|403.04|0
1651504730000|2022-05-02 15:18:50|406.36|403.48|406.36|403.48|406.8|403.92|405.92|403.04|0
1651504740000|2022-05-02 15:19:00|404.59|401.71|405.37|402.49|405.37|402.49|404.59|401.71|0
1651504750000|2022-05-02 15:19:10|405.03|402.15|405.47|402.59|405.47|402.59|403.93|401.05|0
1651504760000|2022-05-02 15:19:20|404.37|401.49|405.92|403.04|405.92|403.04|404.37|401.49|0
1651504770000|2022-05-02 15:19:30|406.14|403.26|405.92|403.04|406.36|403.48|405.92|403.04|0
1651504780000|2022-05-02 15:19:40|406.36|403.48|406.58|403.7|406.8|403.92|406.36|403.48|0
1651504790000|2022-05-02 15:19:50|406.14|403.26|406.8|403.92|407.25|404.37|406.14|403.26|0
1651504800000|2022-05-02 15:20:00|407.25|404.37|407.02|404.14|407.36|404.48|406.58|403.7|0
1651504810000|2022-05-02 15:20:10|407.25|404.37|406.8|403.92|407.25|404.37|406.36|403.48|0
1651504820000|2022-05-02 15:20:20|407.69|404.81|407.25|404.37|407.69|404.81|407.25|404.37|0
1651504830000|2022-05-02 15:20:30|407.02|404.14|406.58|403.7|407.02|404.14|406.14|403.26|0
1651504840000|2022-05-02 15:20:40|407.47|404.59|408.13|405.25|408.13|405.25|407.47|404.59|0
1651504850000|2022-05-02 15:20:50|408.58|405.7|407.91|405.03|408.58|405.7|407.91|405.03|0
1651504860000|2022-05-02 15:21:00|408.13|405.25|409.24|406.36|409.24|406.36|408.13|405.25|0
1651504870000|2022-05-02 15:21:10|409.02|406.14|409.02|406.14|409.02|406.14|408.58|405.7|0
1651504880000|2022-05-02 15:21:20|408.13|405.25|407.02|404.14|408.35|405.47|407.02|404.14|0
1651504890000|2022-05-02 15:21:30|405.69|402.81|406.36|403.48|406.36|403.48|405.69|402.81|0
1651504900000|2022-05-02 15:21:40|405.69|402.81|405.69|402.81|405.92|403.04|405.69|402.81|0
1651504910000|2022-05-02 15:21:50|406.14|403.26|404.59|401.71|406.14|403.26|404.59|401.71|0
1651504920000|2022-05-02 15:22:00|403.92|401.04|403.82|400.94|404.37|401.49|403.82|400.94|0
1651504930000|2022-05-02 15:22:10|404.15|401.27|404.15|401.27|404.37|401.49|404.15|401.27|0
1651504940000|2022-05-02 15:22:20|404.37|401.49|402.82|399.94|404.37|401.49|402.82|399.94|0
1651504950000|2022-05-02 15:22:30|403.04|400.16|403.7|400.82|403.7|400.82|402.82|399.94|0
1651504960000|2022-05-02 15:22:40|403.92|401.04|402.82|399.94|403.92|401.04|402.82|399.94|0
1651504970000|2022-05-02 15:22:50|402.6|399.72|401.71|398.83|402.6|399.72|401.71|398.83|0
1651504980000|2022-05-02 15:23:00|401.94|399.06|403.26|400.38|403.26|400.38|401.94|399.06|0
1651504990000|2022-05-02 15:23:10|403.48|400.6|402.38|399.5|403.48|400.6|402.38|399.5|0
1651505000000|2022-05-02 15:23:20|402.82|399.94|402.82|399.94|402.93|400.05|402.82|399.94|0
1651505010000|2022-05-02 15:23:30|403.04|400.16|404.14|401.26|404.14|401.26|403.04|400.16|0
1651505020000|2022-05-02 15:23:40|403.48|400.6|404.37|401.49|404.37|401.49|403.48|400.6|0
1651505030000|2022-05-02 15:23:50|404.59|401.71|402.6|399.72|404.59|401.71|402.6|399.72|0
1651505040000|2022-05-02 15:24:00|402.82|399.94|403.7|400.82|403.7|400.82|402.82|399.94|0
1651505050000|2022-05-02 15:24:10|403.48|400.6|404.59|401.71|404.59|401.71|403.48|400.6|0
1651505060000|2022-05-02 15:24:20|404.81|401.93|405.47|402.59|405.47|402.59|404.81|401.93|0
1651505070000|2022-05-02 15:24:30|405.25|402.37|405.25|402.37|405.25|402.37|404.81|401.93|0
1651505080000|2022-05-02 15:24:40|404.59|401.71|405.03|402.15|405.03|402.15|404.59|401.71|0
1651505090000|2022-05-02 15:24:50|404.59|401.71|404.14|401.26|404.59|401.71|404.14|401.26|0
1651505100000|2022-05-02 15:25:00|403.26|400.38|405.14|402.26|406.14|403.26|403.26|400.38|0
1651505110000|2022-05-02 15:25:10|405.91|403.03|405.91|403.03|405.91|403.03|405.47|402.59|0
1651505120000|2022-05-02 15:25:20|407.69|404.81|408.13|405.25|408.57|405.69|407.69|404.81|0
1651505130000|2022-05-02 15:25:30|406.58|403.7|406.14|403.26|406.8|403.92|406.14|403.26|0
1651505140000|2022-05-02 15:25:40|406.8|403.92|406.58|403.7|407.47|404.59|406.58|403.7|0
1651505150000|2022-05-02 15:25:50|404.92|402.04|401.27|398.39|404.92|402.04|401.27|398.39|0
1651505160000|2022-05-02 15:26:00|399.73|396.85|398.63|395.75|399.73|396.85|398.63|395.75|0
1651505170000|2022-05-02 15:26:10|399.73|396.85|401.05|398.17|401.27|398.39|399.73|396.85|0
1651505180000|2022-05-02 15:26:20|400.95|398.07|401.05|398.17|401.71|398.83|400.95|398.07|0
1651505190000|2022-05-02 15:26:30|401.71|398.83|404.14|401.26|404.14|401.26|401.71|398.83|0
1651505200000|2022-05-02 15:26:40|405.25|402.37|404.59|401.71|405.69|402.81|404.59|401.71|0
1651505210000|2022-05-02 15:26:50|404.14|401.26|403.92|401.04|404.14|401.26|403.48|400.6|0
1651505220000|2022-05-02 15:27:00|404.59|401.71|405.25|402.37|405.25|402.37|404.59|401.71|0
1651505230000|2022-05-02 15:27:10|407.24|404.36|409.91|407.03|409.91|407.03|407.24|404.36|0
1651505240000|2022-05-02 15:27:20|409.8|406.92|409.68|406.8|410.02|407.14|409.68|406.8|0
1651505250000|2022-05-02 15:27:30|410.35|407.47|407.69|404.81|410.35|407.47|407.02|404.14|0
1651505260000|2022-05-02 15:27:40|408.57|405.69|409.46|406.58|409.46|406.58|408.57|405.69|0
1651505270000|2022-05-02 15:27:50|409.91|407.03|409.91|407.03|409.91|407.03|409.46|406.58|0
1651505280000|2022-05-02 15:28:00|410.57|407.69|409.91|407.03|410.57|407.69|409.46|406.58|0
1651505290000|2022-05-02 15:28:10|410.13|407.25|409.24|406.36|410.13|407.25|409.24|406.36|0
1651505300000|2022-05-02 15:28:20|408.8|405.92|408.35|405.47|408.8|405.92|408.13|405.25|0
1651505310000|2022-05-02 15:28:30|407.69|404.81|407.46|404.58|408.35|405.47|407.46|404.58|0
1651505320000|2022-05-02 15:28:40|406.58|403.7|405.69|402.81|406.58|403.7|405.69|402.81|0
1651505330000|2022-05-02 15:28:50|405.03|402.15|405.25|402.37|405.25|402.37|404.36|401.48|0
1651505340000|2022-05-02 15:29:00|406.13|403.25|406.58|403.7|407.46|404.58|406.13|403.25|0
1651505350000|2022-05-02 15:29:10|407.02|404.14|408.35|405.47|408.35|405.47|406.91|404.03|0
1651505360000|2022-05-02 15:29:20|408.8|405.92|406.7|403.82|409.02|406.14|406.7|403.82|0
1651505370000|2022-05-02 15:29:30|407.81|404.93|408.42|405.54|408.64|405.76|407.81|404.93|0
1651505380000|2022-05-02 15:29:40|408.64|405.76|406.71|403.83|408.64|405.76|406.2|403.32|0
1651505390000|2022-05-02 15:29:50|406.93|404.05|406.26|403.38|406.93|404.05|406.26|403.38|0
1651505400000|2022-05-02 15:30:00|406.71|403.83|404.72|401.84|406.71|403.83|404.72|401.84|0
1651505410000|2022-05-02 15:30:10|405.49|402.61|405.16|402.28|406.04|403.16|405.16|402.28|0
1651505420000|2022-05-02 15:30:20|405.82|402.94|406.26|403.38|406.93|404.05|405.82|402.94|0
1651505430000|2022-05-02 15:30:30|406.48|403.6|407.71|404.83|407.93|405.05|406.48|403.6|0
1651505440000|2022-05-02 15:30:40|407.81|404.93|407.59|404.71|408.48|405.6|407.59|404.71|0
1651505450000|2022-05-02 15:30:50|408.03|405.15|409.36|406.48|410.03|407.15|408.03|405.15|0
1651505460000|2022-05-02 15:31:00|409.14|406.26|409.36|406.48|409.36|406.48|408.7|405.82|0
1651505470000|2022-05-02 15:31:10|409.14|406.26|409.81|406.93|409.81|406.93|408.48|405.6|0
1651505480000|2022-05-02 15:31:20|410.03|407.15|410.25|407.37|410.69|407.81|410.03|407.15|0
1651505490000|2022-05-02 15:31:30|409.36|406.48|409.8|406.92|409.8|406.92|408.92|406.04|0
1651505500000|2022-05-02 15:31:40|409.36|406.48|409.14|406.26|409.36|406.48|408.92|406.04|0
1651505510000|2022-05-02 15:31:50|410.25|407.37|410.69|407.81|410.69|407.81|409.36|406.48|0
1651505520000|2022-05-02 15:32:00|410.47|407.59|411.8|408.92|411.8|408.92|410.47|407.59|0
1651505530000|2022-05-02 15:32:10|412.02|409.14|410.69|407.81|412.02|409.14|410.69|407.81|0
1651505540000|2022-05-02 15:32:20|411.14|408.26|410.91|408.03|411.14|408.26|410.69|407.81|0
1651505550000|2022-05-02 15:32:30|410.47|407.59|411.14|408.26|411.14|408.26|410.25|407.37|0
1651505560000|2022-05-02 15:32:40|410.91|408.03|410.91|408.03|411.14|408.26|410.69|407.81|0
1651505570000|2022-05-02 15:32:50|410.25|407.37|407.81|404.93|410.25|407.37|407.81|404.93|0
1651505580000|2022-05-02 15:33:00|408.92|406.04|408.47|405.59|409.36|406.48|408.47|405.59|0
1651505590000|2022-05-02 15:33:10|408.03|405.15|404.71|401.83|408.03|405.15|404.71|401.83|0
1651505600000|2022-05-02 15:33:20|405.16|402.28|405.38|402.5|406.48|403.6|403.95|401.07|0
1651505610000|2022-05-02 15:33:30|405.16|402.28|404.05|401.17|405.38|402.5|404.05|401.17|0
1651505620000|2022-05-02 15:33:40|404.61|401.73|402.07|399.19|404.61|401.73|402.07|399.19|0
1651505630000|2022-05-02 15:33:50|404.05|401.17|403.83|400.95|404.94|402.06|403.83|400.95|0
1651505640000|2022-05-02 15:34:00|403.17|400.29|398.99|396.11|403.17|400.29|398.99|396.11|0
1651505650000|2022-05-02 15:34:10|399.21|396.33|400.09|397.21|400.53|397.65|399.21|396.33|0
1651505660000|2022-05-02 15:34:20|400.31|397.43|402.07|399.19|402.07|399.19|400.31|397.43|0
1651505670000|2022-05-02 15:34:30|402.29|399.41|403.17|400.29|403.83|400.95|402.29|399.41|0
1651505680000|2022-05-02 15:34:40|403.83|400.95|403.61|400.73|403.83|400.95|403.17|400.29|0
1651505690000|2022-05-02 15:34:50|403.83|400.95|403.17|400.29|403.83|400.95|403.17|400.29|0
1651505700000|2022-05-02 15:35:00|402.07|399.19|402.51|399.63|402.51|399.63|400.97|398.09|0
1651505710000|2022-05-02 15:35:10|401.52|398.64|402.29|399.41|402.29|399.41|401.52|398.64|0
1651505720000|2022-05-02 15:35:20|403.39|400.51|403.83|400.95|403.83|400.95|403.39|400.51|0
1651505730000|2022-05-02 15:35:30|403.39|400.51|402.95|400.07|403.39|400.51|402.29|399.41|0
1651505740000|2022-05-02 15:35:40|402.29|399.41|402.51|399.63|403.39|400.51|402.29|399.41|0
1651505750000|2022-05-02 15:35:50|402.29|399.41|403.17|400.29|404.05|401.17|402.29|399.41|0
1651505760000|2022-05-02 15:36:00|402.07|399.19|402.29|399.41|403.17|400.29|401.85|398.97|0
1651505770000|2022-05-02 15:36:10|402.18|399.3|400.31|397.43|402.18|399.3|400.31|397.43|0
1651505780000|2022-05-02 15:36:20|399.65|396.77|399.87|396.99|400.53|397.65|399.65|396.77|0
1651505790000|2022-05-02 15:36:30|399.65|396.77|398.33|395.45|399.65|396.77|397.89|395.01|0
1651505800000|2022-05-02 15:36:40|397.67|394.79|396.79|393.91|397.67|394.79|396.79|393.91|0
1651505810000|2022-05-02 15:36:50|397.01|394.13|397.01|394.13|397.89|395.01|397.01|394.13|0
1651505820000|2022-05-02 15:37:00|397.23|394.35|397.45|394.57|397.45|394.57|397.01|394.13|0
1651505830000|2022-05-02 15:37:10|396.9|394.02|397.23|394.35|397.89|395.01|396.9|394.02|0
1651505840000|2022-05-02 15:37:20|397.67|394.79|397.23|394.35|397.67|394.79|397.01|394.13|0
1651505850000|2022-05-02 15:37:30|397.67|394.79|397.89|395.01|398.55|395.67|397.67|394.79|0
1651505860000|2022-05-02 15:37:40|397.67|394.79|396.79|393.91|398.11|395.23|396.79|393.91|0
1651505870000|2022-05-02 15:37:50|397.45|394.57|397.23|394.35|397.45|394.57|396.79|393.91|0
1651505880000|2022-05-02 15:38:00|397.67|394.79|397.01|394.13|397.67|394.79|397.01|394.13|0
1651505890000|2022-05-02 15:38:10|397.23|394.35|395.26|392.38|397.23|394.35|395.26|392.38|0
1651505900000|2022-05-02 15:38:20|397.01|394.13|398.77|395.89|398.77|395.89|396.79|393.91|0
1651505910000|2022-05-02 15:38:30|399.42|396.54|401.18|398.3|401.18|398.3|399.42|396.54|0
1651505920000|2022-05-02 15:38:40|400.52|397.64|402.18|399.3|402.18|399.3|400.52|397.64|0
1651505930000|2022-05-02 15:38:50|402.95|400.07|403.83|400.95|403.83|400.95|402.95|400.07|0
1651505940000|2022-05-02 15:39:00|404.93|402.05|405.71|402.83|405.71|402.83|404.49|401.61|0
1651505950000|2022-05-02 15:39:10|407.36|404.48|408.03|405.15|408.25|405.37|407.36|404.48|0
1651505960000|2022-05-02 15:39:20|408.47|405.59|409.14|406.26|409.14|406.26|408.47|405.59|0
1651505970000|2022-05-02 15:39:30|408.69|405.81|409.36|406.48|409.36|406.48|408.69|405.81|0
1651505980000|2022-05-02 15:39:40|407.36|404.48|408.69|405.81|408.69|405.81|406.7|403.82|0
1651505990000|2022-05-02 15:39:50|409.36|406.48|408.47|405.59|409.36|406.48|408.47|405.59|0
1651506000000|2022-05-02 15:40:00|409.58|406.7|408.25|405.37|409.58|406.7|408.25|405.37|0
1651506010000|2022-05-02 15:40:10|407.81|404.93|408.03|405.15|408.25|405.37|407.14|404.26|0
1651506020000|2022-05-02 15:40:20|407.81|404.93|408.47|405.59|408.47|405.59|407.36|404.48|0
1651506030000|2022-05-02 15:40:30|408.69|405.81|408.25|405.37|408.69|405.81|408.25|405.37|0
1651506040000|2022-05-02 15:40:40|408.47|405.59|408.69|405.81|408.69|405.81|407.7|404.82|0
1651506050000|2022-05-02 15:40:50|407.81|404.93|407.36|404.48|407.81|404.93|407.36|404.48|0
1651506060000|2022-05-02 15:41:00|406.26|403.38|406.48|403.6|406.48|403.6|406.04|403.16|0
1651506070000|2022-05-02 15:41:10|405.15|402.27|405.59|402.71|405.82|402.94|405.15|402.27|0
1651506080000|2022-05-02 15:41:20|405.37|402.49|405.37|402.49|405.37|402.49|405.15|402.27|0
1651506090000|2022-05-02 15:41:30|406.7|403.82|406.7|403.82|407.14|404.26|406.48|403.6|0
1651506100000|2022-05-02 15:41:40|408.25|405.37|407.59|404.71|408.81|405.93|407.59|404.71|0
1651506110000|2022-05-02 15:41:50|407.81|404.93|408.47|405.59|408.59|405.71|407.7|404.82|0
1651506120000|2022-05-02 15:42:00|409.58|406.7|409.36|406.48|409.58|406.7|409.14|406.26|0
1651506130000|2022-05-02 15:42:10|410.69|407.81|411.35|408.47|412.02|409.14|410.69|407.81|0
1651506140000|2022-05-02 15:42:20|411.8|408.92|412.46|409.58|412.46|409.58|411.8|408.92|0
1651506150000|2022-05-02 15:42:30|412.02|409.14|411.35|408.47|412.02|409.14|411.35|408.47|0
1651506160000|2022-05-02 15:42:40|410.02|407.14|410.47|407.59|410.47|407.59|408.91|406.03|0
1651506170000|2022-05-02 15:42:50|410.8|407.92|412.02|409.14|412.02|409.14|410.47|407.59|0
1651506180000|2022-05-02 15:43:00|411.8|408.92|411.13|408.25|411.8|408.92|411.13|408.25|0
1651506190000|2022-05-02 15:43:10|410.02|407.14|409.69|406.81|410.02|407.14|409.69|406.81|0
1651506200000|2022-05-02 15:43:20|408.25|405.37|408.47|405.59|408.47|405.59|408.03|405.15|0
1651506210000|2022-05-02 15:43:30|409.13|406.25|410.69|407.81|410.69|407.81|409.13|406.25|0
1651506220000|2022-05-02 15:43:40|410.47|407.59|408.69|405.81|410.47|407.59|408.69|405.81|0
1651506230000|2022-05-02 15:43:50|407.14|404.26|401.18|398.3|407.14|404.26|400.74|397.86|0
1651506240000|2022-05-02 15:44:00|400.74|397.86|402.62|399.74|402.62|399.74|400.74|397.86|0
1651506250000|2022-05-02 15:44:10|403.39|400.51|403.61|400.73|403.83|400.95|403.06|400.18|0
1651506260000|2022-05-02 15:44:20|403.39|400.51|404.71|401.83|404.71|401.83|403.39|400.51|0
1651506270000|2022-05-02 15:44:30|405.15|402.27|405.37|402.49|405.37|402.49|404.82|401.94|0
1651506280000|2022-05-02 15:44:40|405.81|402.93|405.59|402.71|405.81|402.93|405.37|402.49|0
1651506290000|2022-05-02 15:44:50|405.05|402.17|407.14|404.26|407.14|404.26|405.05|402.17|0
1651506300000|2022-05-02 15:45:00|406.7|403.82|407.36|404.48|407.58|404.7|406.7|403.82|0
1651506310000|2022-05-02 15:45:10|408.03|405.15|408.03|405.15|408.47|405.59|408.03|405.15|0
1651506320000|2022-05-02 15:45:20|407.58|404.7|408.69|405.81|408.69|405.81|407.58|404.7|0
1651506330000|2022-05-02 15:45:30|408.03|405.15|407.58|404.7|408.47|405.59|407.58|404.7|0
1651506340000|2022-05-02 15:45:40|407.03|404.15|407.26|404.38|407.36|404.48|407.03|404.15|0
1651506350000|2022-05-02 15:45:50|407.36|404.48|408.03|405.15|408.03|405.15|407.36|404.48|0
1651506360000|2022-05-02 15:46:00|407.58|404.7|407.14|404.26|408.25|405.37|407.14|404.26|0
1651506370000|2022-05-02 15:46:10|405.71|402.83|406.48|403.6|406.48|403.6|405.71|402.83|0
1651506380000|2022-05-02 15:46:20|407.36|404.48|407.03|404.15|407.36|404.48|406.26|403.38|0
1651506390000|2022-05-02 15:46:30|407.48|404.6|406.37|403.49|407.48|404.6|406.37|403.49|0
1651506400000|2022-05-02 15:46:40|406.03|403.15|405.81|402.93|406.26|403.38|405.81|402.93|0
1651506410000|2022-05-02 15:46:50|406.03|403.15|404.64|401.76|406.03|403.15|404.64|401.76|0
1651506420000|2022-05-02 15:47:00|403.54|400.66|402.33|399.45|403.54|400.66|402.33|399.45|0
1651506430000|2022-05-02 15:47:10|400.67|397.79|401.11|398.23|401.33|398.45|399.57|396.69|0
1651506440000|2022-05-02 15:47:20|401.33|398.45|401.77|398.89|401.77|398.89|401.33|398.45|0
1651506450000|2022-05-02 15:47:30|402.77|399.89|403.65|400.77|403.65|400.77|402.77|399.89|0
1651506460000|2022-05-02 15:47:40|403.1|400.22|403.54|400.66|403.54|400.66|403.1|400.22|0
1651506470000|2022-05-02 15:47:50|403.98|401.1|404.76|401.88|404.76|401.88|403.98|401.1|0
1651506480000|2022-05-02 15:48:00|406.41|403.53|404.87|401.99|406.41|403.53|404.87|401.99|0
1651506490000|2022-05-02 15:48:10|405.31|402.43|405.42|402.54|405.75|402.87|405.31|402.43|0
1651506500000|2022-05-02 15:48:20|405.75|402.87|405.64|402.76|405.75|402.87|405.53|402.65|0
1651506510000|2022-05-02 15:48:30|405.75|402.87|405.31|402.43|405.75|402.87|405.31|402.43|0
1651506520000|2022-05-02 15:48:40|405.87|402.99|405.31|402.43|405.87|402.99|405.09|402.21|0
1651506530000|2022-05-02 15:48:50|404.42|401.54|402.43|399.55|404.42|401.54|402.43|399.55|0
1651506540000|2022-05-02 15:49:00|403.1|400.22|403.54|400.66|403.54|400.66|402.65|399.77|0
1651506550000|2022-05-02 15:49:10|404.2|401.32|404.86|401.98|404.86|401.98|404.2|401.32|0
1651506560000|2022-05-02 15:49:20|404.42|401.54|405.09|402.21|405.09|402.21|404.42|401.54|0
1651506570000|2022-05-02 15:49:30|406.41|403.53|405.53|402.65|406.41|403.53|405.53|402.65|0
1651506580000|2022-05-02 15:49:40|405.75|402.87|405.31|402.43|405.75|402.87|405.2|402.32|0
1651506590000|2022-05-02 15:49:50|405.75|402.87|405.97|403.09|405.97|403.09|405.53|402.65|0
1651506600000|2022-05-02 15:50:00|406.86|403.98|406.41|403.53|406.86|403.98|406.41|403.53|0
1651506610000|2022-05-02 15:50:10|406.19|403.31|406.86|403.98|406.86|403.98|406.19|403.31|0
1651506620000|2022-05-02 15:50:20|406.19|403.31|407.08|404.2|407.08|404.2|406.19|403.31|0
1651506630000|2022-05-02 15:50:30|405.97|403.09|405.31|402.43|405.97|403.09|405.09|402.21|0
1651506640000|2022-05-02 15:50:40|404.98|402.1|403.76|400.88|405.31|402.43|403.76|400.88|0
1651506650000|2022-05-02 15:50:50|403.98|401.1|404.76|401.88|405.09|402.21|403.98|401.1|0
1651506660000|2022-05-02 15:51:00|404.54|401.66|403.76|400.88|405.31|402.43|403.76|400.88|0
1651506670000|2022-05-02 15:51:10|403.98|401.1|405.31|402.43|405.53|402.65|403.98|401.1|0
1651506680000|2022-05-02 15:51:20|405.53|402.65|405.42|402.54|406.19|403.31|404.98|402.1|0
1651506690000|2022-05-02 15:51:30|405.31|402.43|406.19|403.31|406.19|403.31|405.31|402.43|0
1651506700000|2022-05-02 15:51:40|405.53|402.65|405.09|402.21|405.53|402.65|404.42|401.54|0
1651506710000|2022-05-02 15:51:50|405.75|402.87|406.19|403.31|406.19|403.31|405.53|402.65|0
1651506720000|2022-05-02 15:52:00|406.53|403.65|404.42|401.54|406.53|403.65|404.42|401.54|0
1651506730000|2022-05-02 15:52:10|404.64|401.76|404.86|401.98|404.86|401.98|403.98|401.1|0
1651506740000|2022-05-02 15:52:20|405.31|402.43|403.54|400.66|405.31|402.43|403.54|400.66|0
1651506750000|2022-05-02 15:52:30|403.32|400.44|400.23|397.35|403.32|400.44|400.23|397.35|0
1651506760000|2022-05-02 15:52:40|401.11|398.23|402.43|399.55|402.43|399.55|401.11|398.23|0
1651506770000|2022-05-02 15:52:50|402.99|400.11|402.21|399.33|403.54|400.66|402.21|399.33|0
1651506780000|2022-05-02 15:53:00|401.77|398.89|401.33|398.45|401.77|398.89|401.33|398.45|0
1651506790000|2022-05-02 15:53:10|400.34|397.46|400.45|397.57|401.11|398.23|400.34|397.46|0
1651506800000|2022-05-02 15:53:20|401.33|398.45|402.87|399.99|402.87|399.99|401.33|398.45|0
1651506810000|2022-05-02 15:53:30|403.76|400.88|404.2|401.32|405.2|402.32|403.76|400.88|0
1651506820000|2022-05-02 15:53:40|404.31|401.43|405.08|402.2|405.08|402.2|404.31|401.43|0
1651506830000|2022-05-02 15:53:50|404.42|401.54|403.54|400.66|404.42|401.54|403.54|400.66|0
1651506840000|2022-05-02 15:54:00|403.98|401.1|404.64|401.76|404.64|401.76|403.76|400.88|0
1651506850000|2022-05-02 15:54:10|404.86|401.98|404.64|401.76|404.86|401.98|404.64|401.76|0
1651506860000|2022-05-02 15:54:20|405.08|402.2|403.32|400.44|405.08|402.2|403.32|400.44|0
1651506870000|2022-05-02 15:54:30|403.09|400.21|401.99|399.11|403.09|400.21|401.99|399.11|0
1651506880000|2022-05-02 15:54:40|402.1|399.22|401.77|398.89|402.1|399.22|401.11|398.23|0
1651506890000|2022-05-02 15:54:50|401.66|398.78|401.55|398.67|402.21|399.33|401.55|398.67|0
1651506900000|2022-05-02 15:55:00|402.21|399.33|402.43|399.55|402.65|399.77|401.77|398.89|0
1651506910000|2022-05-02 15:55:10|401.11|398.23|402.65|399.77|402.65|399.77|401.11|398.23|0
1651506920000|2022-05-02 15:55:20|404.2|401.32|404.64|401.76|404.64|401.76|404.2|401.32|0
1651506930000|2022-05-02 15:55:30|403.76|400.88|401.55|398.67|403.76|400.88|401.55|398.67|0
1651506940000|2022-05-02 15:55:40|401.99|399.11|400.23|397.35|401.99|399.11|400.23|397.35|0
1651506950000|2022-05-02 15:55:50|398.02|395.14|398.24|395.36|398.24|395.36|398.02|395.14|0
1651506960000|2022-05-02 15:56:00|399.34|396.46|400.89|398.01|400.89|398.01|399.34|396.46|0
1651506970000|2022-05-02 15:56:10|402.43|399.55|402.21|399.33|402.65|399.77|402.21|399.33|0
1651506980000|2022-05-02 15:56:20|401.77|398.89|402.21|399.33|402.21|399.33|401|398.12|0
1651506990000|2022-05-02 15:56:30|401.88|399|400.67|397.79|401.88|399|400.67|397.79|0
1651507000000|2022-05-02 15:56:40|400.78|397.9|398.46|395.58|400.78|397.9|398.46|395.58|0
1651507010000|2022-05-02 15:56:50|398.02|395.14|399.12|396.24|399.12|396.24|398.02|395.14|0
1651507020000|2022-05-02 15:57:00|398.68|395.8|397.58|394.7|398.68|395.8|397.58|394.7|0
1651507030000|2022-05-02 15:57:10|397.8|394.92|396.92|394.04|397.8|394.92|396.92|394.04|0
1651507040000|2022-05-02 15:57:20|396.48|393.6|396.92|394.04|396.92|394.04|396.48|393.6|0
1651507050000|2022-05-02 15:57:30|394.51|391.63|395.61|392.73|395.61|392.73|394.51|391.63|0
1651507060000|2022-05-02 15:57:40|395.06|392.18|395.61|392.73|395.61|392.73|395.06|392.18|0
1651507070000|2022-05-02 15:57:50|396.82|393.94|398.46|395.58|398.46|395.58|396.82|393.94|0
1651507080000|2022-05-02 15:58:00|398.68|395.8|400.44|397.56|400.44|397.56|398.68|395.8|0
1651507090000|2022-05-02 15:58:10|400.56|397.68|400.22|397.34|401.33|398.45|400.22|397.34|0
1651507100000|2022-05-02 15:58:20|400.56|397.68|400.22|397.34|400.56|397.68|400.22|397.34|0
1651507110000|2022-05-02 15:58:30|398.68|395.8|399.02|396.14|399.02|396.14|398.68|395.8|0
1651507120000|2022-05-02 15:58:40|400.22|397.34|399.12|396.24|400.22|397.34|399.12|396.24|0
1651507130000|2022-05-02 15:58:50|398.9|396.02|398.24|395.36|398.9|396.02|397.8|394.92|0
1651507140000|2022-05-02 15:59:00|398.46|395.58|397.36|394.48|398.46|395.58|397.36|394.48|0
1651507150000|2022-05-02 15:59:10|397.7|394.82|398.24|395.36|398.24|395.36|397.48|394.6|0
1651507160000|2022-05-02 15:59:20|398.02|395.14|399.34|396.46|399.34|396.46|398.02|395.14|0
1651507170000|2022-05-02 15:59:30|398.58|395.7|398.02|395.14|398.58|395.7|398.02|395.14|0
1651507180000|2022-05-02 15:59:40|397.36|394.48|396.48|393.6|397.36|394.48|396.04|393.16|0
1651507190000|2022-05-02 15:59:50|396.04|393.16|395.82|392.94|396.26|393.38|395.82|392.94|0
1651507200000|2022-05-02 16:00:00|395.39|392.51|396.92|394.04|397.36|394.48|395.39|392.51|0
1651507210000|2022-05-02 16:00:10|396.26|393.38|397.8|394.92|397.8|394.92|395.82|392.94|0
1651507220000|2022-05-02 16:00:20|398.02|395.14|396.48|393.6|398.02|395.14|396.48|393.6|0
1651507230000|2022-05-02 16:00:30|396.26|393.38|394.95|392.07|396.26|393.38|394.95|392.07|0
1651507240000|2022-05-02 16:00:40|394.51|391.63|391.56|388.68|394.51|391.63|391.56|388.68|0
1651507250000|2022-05-02 16:00:50|392.32|389.44|392.54|389.66|392.54|389.66|391.44|388.56|0
1651507260000|2022-05-02 16:01:00|393.63|390.75|395.82|392.94|395.82|392.94|393.63|390.75|0
1651507270000|2022-05-02 16:01:10|396.26|393.38|397.8|394.92|397.8|394.92|396.26|393.38|0
1651507280000|2022-05-02 16:01:20|398.58|395.7|400.22|397.34|400.22|397.34|398.46|395.58|0
1651507290000|2022-05-02 16:01:30|400.44|397.56|400.66|397.78|400.66|397.78|400.44|397.56|0
1651507300000|2022-05-02 16:01:40|400.44|397.56|400.44|397.56|400.44|397.56|400.22|397.34|0
1651507310000|2022-05-02 16:01:50|400.66|397.78|400.44|397.56|400.66|397.78|399.78|396.9|0
1651507320000|2022-05-02 16:02:00|401|398.12|399.56|396.68|401|398.12|399.56|396.68|0
1651507330000|2022-05-02 16:02:10|400.44|397.56|399.56|396.68|400.44|397.56|399.12|396.24|0
1651507340000|2022-05-02 16:02:20|399.12|396.24|399.34|396.46|399.34|396.46|399.12|396.24|0
1651507350000|2022-05-02 16:02:30|399.56|396.68|399.56|396.68|400|397.12|399.56|396.68|0
1651507360000|2022-05-02 16:02:40|398.9|396.02|398.46|395.58|399.12|396.24|398.46|395.58|0
1651507370000|2022-05-02 16:02:50|399.34|396.46|400.44|397.56|400.56|397.68|399.34|396.46|0
1651507380000|2022-05-02 16:03:00|401.55|398.67|402.43|399.55|402.65|399.77|401.55|398.67|0
1651507390000|2022-05-02 16:03:10|402.87|399.99|403.31|400.43|403.75|400.87|402.87|399.99|0
1651507400000|2022-05-02 16:03:20|403.09|400.21|402.87|399.99|403.09|400.21|402.87|399.99|0
1651507410000|2022-05-02 16:03:30|403.09|400.21|402.87|399.99|403.09|400.21|402.87|399.99|0
1651507420000|2022-05-02 16:03:40|403.53|400.65|406.19|403.31|406.19|403.31|403.53|400.65|0
1651507430000|2022-05-02 16:03:50|407.29|404.41|409.29|406.41|409.29|406.41|407.29|404.41|0
1651507440000|2022-05-02 16:04:00|411.51|408.63|411.74|408.86|412.4|409.52|411.51|408.63|0
1651507450000|2022-05-02 16:04:10|411.29|408.41|410.18|407.3|411.29|408.41|410.18|407.3|0
1651507460000|2022-05-02 16:04:20|409.96|407.08|410.18|407.3|410.18|407.3|409.07|406.19|0
1651507470000|2022-05-02 16:04:30|409.73|406.85|408.62|405.74|409.73|406.85|408.62|405.74|0
1651507480000|2022-05-02 16:04:40|408.18|405.3|408.85|405.97|409.73|406.85|408.18|405.3|0
1651507490000|2022-05-02 16:04:50|409.07|406.19|409.73|406.85|409.73|406.85|409.07|406.19|0
1651507500000|2022-05-02 16:05:00|409.96|407.08|408.4|405.52|409.96|407.08|408.4|405.52|0
1651507510000|2022-05-02 16:05:10|408.62|405.74|408.4|405.52|408.74|405.86|408.07|405.19|0
1651507520000|2022-05-02 16:05:20|407.96|405.08|408.4|405.52|408.62|405.74|407.96|405.08|0
1651507530000|2022-05-02 16:05:30|409.29|406.41|408.52|405.64|409.29|406.41|408.52|405.64|0
1651507540000|2022-05-02 16:05:40|409.96|407.08|409.51|406.63|409.96|407.08|409.51|406.63|0
1651507550000|2022-05-02 16:05:50|409.96|407.08|410.18|407.3|410.4|407.52|409.96|407.08|0
1651507560000|2022-05-02 16:06:00|409.96|407.08|408.62|405.74|410.18|407.3|408.62|405.74|0
1651507570000|2022-05-02 16:06:10|409.07|406.19|408.4|405.52|409.73|406.85|408.4|405.52|0
1651507580000|2022-05-02 16:06:20|408.85|405.97|409.18|406.3|409.18|406.3|408.4|405.52|0
1651507590000|2022-05-02 16:06:30|409.29|406.41|409.29|406.41|409.29|406.41|408.62|405.74|0
1651507600000|2022-05-02 16:06:40|409.51|406.63|409.07|406.19|409.73|406.85|409.07|406.19|0
1651507610000|2022-05-02 16:06:50|408.85|405.97|409.29|406.41|409.4|406.52|408.85|405.97|0
1651507620000|2022-05-02 16:07:00|409.51|406.63|409.73|406.85|409.73|406.85|409.51|406.63|0
1651507630000|2022-05-02 16:07:10|409.96|407.08|409.51|406.63|410.18|407.3|409.51|406.63|0
1651507640000|2022-05-02 16:07:20|409.96|407.08|408.85|405.97|410.4|407.52|408.85|405.97|0
1651507650000|2022-05-02 16:07:30|410.18|407.3|410.84|407.96|410.84|407.96|410.07|407.19|0
1651507660000|2022-05-02 16:07:40|411.07|408.19|410.4|407.52|411.07|408.19|410.18|407.3|0
1651507670000|2022-05-02 16:07:50|411.73|408.85|410.84|407.96|411.73|408.85|410.74|407.86|0
1651507680000|2022-05-02 16:08:00|411.51|408.63|411.73|408.85|412.18|409.3|411.51|408.63|0
1651507690000|2022-05-02 16:08:10|411.29|408.41|410.84|407.96|411.29|408.41|410.62|407.74|0
1651507700000|2022-05-02 16:08:20|410.18|407.3|410.18|407.3|410.18|407.3|409.51|406.63|0
1651507710000|2022-05-02 16:08:30|408.96|406.08|405.96|403.08|408.96|406.08|405.96|403.08|0
1651507720000|2022-05-02 16:08:40|407.07|404.19|407.51|404.63|407.51|404.63|406.41|403.53|0
1651507730000|2022-05-02 16:08:50|408.62|405.74|408.62|405.74|408.62|405.74|407.96|405.08|0
1651507740000|2022-05-02 16:09:00|409.95|407.07|409.73|406.85|409.95|407.07|409.63|406.75|0
1651507750000|2022-05-02 16:09:10|409.29|406.41|409.51|406.63|409.51|406.63|409.07|406.19|0
1651507760000|2022-05-02 16:09:20|409.95|407.07|408.84|405.96|410.29|407.41|408.84|405.96|0
1651507770000|2022-05-02 16:09:30|408.62|405.74|407.29|404.41|408.62|405.74|407.29|404.41|0
1651507780000|2022-05-02 16:09:40|407.63|404.75|407.74|404.86|408.18|405.3|407.63|404.75|0
1651507790000|2022-05-02 16:09:50|407.29|404.41|407.29|404.41|407.74|404.86|407.29|404.41|0
1651507800000|2022-05-02 16:10:00|407.74|404.86|407.29|404.41|407.74|404.86|406.18|403.3|0
1651507810000|2022-05-02 16:10:10|407.96|405.08|407.41|404.53|408.4|405.52|407.41|404.53|0
1651507820000|2022-05-02 16:10:20|408.18|405.3|407.29|404.41|408.18|405.3|407.29|404.41|0
1651507830000|2022-05-02 16:10:30|407.07|404.19|407.29|404.41|407.41|404.53|407.07|404.19|0
1651507840000|2022-05-02 16:10:40|406.85|403.97|406.96|404.08|406.96|404.08|405.86|402.98|0
1651507850000|2022-05-02 16:10:50|406.18|403.3|406.18|403.3|406.18|403.3|405.74|402.86|0
1651507860000|2022-05-02 16:11:00|406.3|403.42|406.63|403.75|406.63|403.75|406.08|403.2|0
1651507870000|2022-05-02 16:11:10|407.07|404.19|406.18|403.3|407.07|404.19|405.96|403.08|0
1651507880000|2022-05-02 16:11:20|406.4|403.52|406.4|403.52|407.07|404.19|406.4|403.52|0
1651507890000|2022-05-02 16:11:30|406.85|403.97|406.18|403.3|406.85|403.97|406.18|403.3|0
1651507900000|2022-05-02 16:11:40|406.63|403.75|407.07|404.19|407.29|404.41|406.63|403.75|0
1651507910000|2022-05-02 16:11:50|407.29|404.41|407.51|404.63|407.51|404.63|406.85|403.97|0
1651507920000|2022-05-02 16:12:00|407.73|404.85|408.18|405.3|409.18|406.3|407.73|404.85|0
1651507930000|2022-05-02 16:12:10|407.96|405.08|406.4|403.52|408.18|405.3|406.4|403.52|0
1651507940000|2022-05-02 16:12:20|405.08|402.2|405.08|402.2|405.3|402.42|405.08|402.2|0
1651507950000|2022-05-02 16:12:30|405.3|402.42|405.96|403.08|406.18|403.3|405.3|402.42|0
1651507960000|2022-05-02 16:12:40|405.3|402.42|406.63|403.75|406.63|403.75|405.3|402.42|0
1651507970000|2022-05-02 16:12:50|406.85|403.97|406.85|403.97|406.85|403.97|406.63|403.75|0
1651507980000|2022-05-02 16:13:00|407.07|404.19|409.06|406.18|409.06|406.18|407.07|404.19|0
1651507990000|2022-05-02 16:13:10|409.18|406.3|408.4|405.52|409.18|406.3|408.4|405.52|0
1651508000000|2022-05-02 16:13:20|408.62|405.74|407.63|404.75|408.62|405.74|406.85|403.97|0
1651508010000|2022-05-02 16:13:30|408.18|405.3|407.96|405.08|408.29|405.41|407.96|405.08|0
1651508020000|2022-05-02 16:13:40|408.18|405.3|407.96|405.08|408.18|405.3|407.96|405.08|0
1651508030000|2022-05-02 16:13:50|408.18|405.3|408.62|405.74|408.84|405.96|408.18|405.3|0
1651508040000|2022-05-02 16:14:00|409.29|406.41|407.95|405.07|409.29|406.41|407.29|404.41|0
1651508050000|2022-05-02 16:14:10|408.18|405.3|407.29|404.41|408.18|405.3|407.29|404.41|0
1651508060000|2022-05-02 16:14:20|407.07|404.19|405.3|402.42|407.07|404.19|405.3|402.42|0
1651508070000|2022-05-02 16:14:30|404.41|401.53|405.19|402.31|405.19|402.31|404.41|401.53|0
1651508080000|2022-05-02 16:14:40|405.3|402.42|405.07|402.19|405.41|402.53|405.07|402.19|0
1651508090000|2022-05-02 16:14:50|404.85|401.97|404.63|401.75|404.85|401.97|404.63|401.75|0
1651508100000|2022-05-02 16:15:00|405.96|403.08|404.75|401.87|405.96|403.08|404.19|401.31|0
1651508110000|2022-05-02 16:15:10|404.63|401.75|404.41|401.53|404.63|401.75|403.31|400.43|0
1651508120000|2022-05-02 16:15:20|405.52|402.64|404.63|401.75|405.52|402.64|404.41|401.53|0
1651508130000|2022-05-02 16:15:30|405.74|402.86|405.96|403.08|406.4|403.52|405.74|402.86|0
1651508140000|2022-05-02 16:15:40|406.18|403.3|406.62|403.74|406.85|403.97|406.18|403.3|0
1651508150000|2022-05-02 16:15:50|407.29|404.41|406.62|403.74|407.29|404.41|406.62|403.74|0
1651508160000|2022-05-02 16:16:00|407.29|404.41|407.07|404.19|408.18|405.3|407.07|404.19|0
1651508170000|2022-05-02 16:16:10|406.4|403.52|405.74|402.86|406.4|403.52|405.74|402.86|0
1651508180000|2022-05-02 16:16:20|405.52|402.64|405.52|402.64|405.52|402.64|404.97|402.09|0
1651508190000|2022-05-02 16:16:30|404.63|401.75|404.63|401.75|404.75|401.87|404.63|401.75|0
1651508200000|2022-05-02 16:16:40|405.07|402.19|405.3|402.42|405.3|402.42|404.41|401.53|0
1651508210000|2022-05-02 16:16:50|405.07|402.19|405.3|402.42|405.3|402.42|404.63|401.75|0
1651508220000|2022-05-02 16:17:00|405.74|402.86|404.63|401.75|405.74|402.86|404.63|401.75|0
1651508230000|2022-05-02 16:17:10|405.52|402.64|404.63|401.75|405.52|402.64|403.97|401.09|0
1651508240000|2022-05-02 16:17:20|405.07|402.19|404.41|401.53|405.07|402.19|404.41|401.53|0
1651508250000|2022-05-02 16:17:30|404.63|401.75|404.41|401.53|404.63|401.75|404.41|401.53|0
1651508260000|2022-05-02 16:17:40|405.07|402.19|404.85|401.97|405.07|402.19|404.85|401.97|0
1651508270000|2022-05-02 16:17:50|403.97|401.09|403.53|400.65|404.41|401.53|403.53|400.65|0
1651508280000|2022-05-02 16:18:00|402.86|399.98|402.42|399.54|403.3|400.42|402.2|399.32|0
1651508290000|2022-05-02 16:18:10|402.86|399.98|402.42|399.54|402.86|399.98|402.2|399.32|0
1651508300000|2022-05-02 16:18:20|401.76|398.88|403.08|400.2|403.08|400.2|401.76|398.88|0
1651508310000|2022-05-02 16:18:30|402.64|399.76|402.76|399.88|402.76|399.88|402.64|399.76|0
1651508320000|2022-05-02 16:18:40|402.2|399.32|401.76|398.88|402.2|399.32|401.76|398.88|0
1651508330000|2022-05-02 16:18:50|400.88|398|397.79|394.91|400.88|398|397.79|394.91|0
1651508340000|2022-05-02 16:19:00|398.23|395.35|398.67|395.79|398.67|395.79|397.57|394.69|0
1651508350000|2022-05-02 16:19:10|397.79|394.91|398.67|395.79|398.67|395.79|397.79|394.91|0
1651508360000|2022-05-02 16:19:20|398.01|395.13|398.23|395.35|398.23|395.35|397.57|394.69|0
1651508370000|2022-05-02 16:19:30|398.01|395.13|399.11|396.23|399.11|396.23|398.01|395.13|0
1651508380000|2022-05-02 16:19:40|399.33|396.45|396.47|393.59|399.33|396.45|396.47|393.59|0
1651508390000|2022-05-02 16:19:50|394.94|392.06|394.94|392.06|395.16|392.28|394.94|392.06|0
1651508400000|2022-05-02 16:20:00|394.28|391.4|394.17|391.29|395.38|392.5|394.17|391.29|0
1651508410000|2022-05-02 16:20:10|394.06|391.18|392.97|390.09|394.28|391.4|392.97|390.09|0
1651508420000|2022-05-02 16:20:20|390.78|387.9|390.89|388.01|390.89|388.01|389.9|387.02|0
1651508430000|2022-05-02 16:20:30|390.78|387.9|391.65|388.77|391.65|388.77|390.56|387.68|0
1651508440000|2022-05-02 16:20:40|391.43|388.55|390.78|387.9|391.43|388.55|390.78|387.9|0
1651508450000|2022-05-02 16:20:50|390.56|387.68|390.56|387.68|390.56|387.68|390.34|387.46|0
1651508460000|2022-05-02 16:21:00|390.12|387.24|389.9|387.02|390.12|387.24|389.9|387.02|0
1651508470000|2022-05-02 16:21:10|390.12|387.24|388.81|385.93|390.34|387.46|388.81|385.93|0
1651508480000|2022-05-02 16:21:20|389.68|386.8|389.25|386.37|389.68|386.8|388.59|385.71|0
1651508490000|2022-05-02 16:21:30|389.68|386.8|390.34|387.46|391|388.12|389.68|386.8|0
1651508500000|2022-05-02 16:21:40|389.9|387.02|390.56|387.68|390.56|387.68|389.9|387.02|0
1651508510000|2022-05-02 16:21:50|390.45|387.57|391.65|388.77|391.65|388.77|390.45|387.57|0
1651508520000|2022-05-02 16:22:00|391.87|388.99|391.65|388.77|392.53|389.65|391.21|388.33|0
1651508530000|2022-05-02 16:22:10|392.09|389.21|392.53|389.65|392.53|389.65|392.09|389.21|0
1651508540000|2022-05-02 16:22:20|391.98|389.1|391.76|388.88|392.31|389.43|391.76|388.88|0
1651508550000|2022-05-02 16:22:30|392.42|389.54|391|388.12|392.42|389.54|391|388.12|0
1651508560000|2022-05-02 16:22:40|391.65|388.77|392.09|389.21|392.53|389.65|391.65|388.77|0
1651508570000|2022-05-02 16:22:50|392.42|389.54|392.09|389.21|392.42|389.54|392.09|389.21|0
1651508580000|2022-05-02 16:23:00|392.75|389.87|392.31|389.43|392.75|389.87|391.76|388.88|0
1651508590000|2022-05-02 16:23:10|391.98|389.1|391.43|388.55|391.98|389.1|391.21|388.33|0
1651508600000|2022-05-02 16:23:20|391.21|388.33|391.33|388.45|391.43|388.55|391.21|388.33|0
1651508610000|2022-05-02 16:23:30|391.65|388.77|391.21|388.33|391.87|388.99|391.21|388.33|0
1651508620000|2022-05-02 16:23:40|390.99|388.11|390.34|387.46|390.99|388.11|390.34|387.46|0
1651508630000|2022-05-02 16:23:50|390.56|387.68|390.45|387.57|390.89|388.01|390.45|387.57|0
1651508640000|2022-05-02 16:24:00|390.99|388.11|391.65|388.77|391.87|388.99|390.99|388.11|0
1651508650000|2022-05-02 16:24:10|392.74|389.86|394.28|391.4|394.28|391.4|392.74|389.86|0
1651508660000|2022-05-02 16:24:20|393.84|390.96|394.72|391.84|394.72|391.84|393.84|390.96|0
1651508670000|2022-05-02 16:24:30|394.5|391.62|395.37|392.49|395.37|392.49|394.28|391.4|0
1651508680000|2022-05-02 16:24:40|394.72|391.84|395.16|392.28|395.49|392.61|394.72|391.84|0
1651508690000|2022-05-02 16:24:50|395.81|392.93|396.47|393.59|396.69|393.81|395.81|392.93|0
1651508700000|2022-05-02 16:25:00|396.03|393.15|396.25|393.37|396.25|393.37|395.37|392.49|0
1651508710000|2022-05-02 16:25:10|396.69|393.81|398.45|395.57|398.45|395.57|396.69|393.81|0
1651508720000|2022-05-02 16:25:20|398.35|395.47|398.01|395.13|398.35|395.47|397.35|394.47|0
1651508730000|2022-05-02 16:25:30|398.89|396.01|397.69|394.81|398.89|396.01|397.35|394.47|0
1651508740000|2022-05-02 16:25:40|397.79|394.91|399.33|396.45|399.33|396.45|397.79|394.91|0
1651508750000|2022-05-02 16:25:50|398.78|395.9|398.89|396.01|398.89|396.01|398.67|395.79|0
1651508760000|2022-05-02 16:26:00|398.01|395.13|398.01|395.13|399.11|396.23|398.01|395.13|0
1651508770000|2022-05-02 16:26:10|398.45|395.57|398.67|395.79|398.67|395.79|398.45|395.57|0
1651508780000|2022-05-02 16:26:20|398.23|395.35|398.01|395.13|398.67|395.79|398.01|395.13|0
1651508790000|2022-05-02 16:26:30|398.67|395.79|398.45|395.57|399.67|396.79|398.45|395.57|0
1651508800000|2022-05-02 16:26:40|398.89|396.01|399.33|396.45|399.33|396.45|398.89|396.01|0
1651508810000|2022-05-02 16:26:50|399.11|396.23|400.11|397.23|400.21|397.33|399.11|396.23|0
1651508820000|2022-05-02 16:27:00|400.21|397.33|400.55|397.67|400.55|397.67|400.11|397.23|0
1651508830000|2022-05-02 16:27:10|401.43|398.55|402.64|399.76|402.64|399.76|401.43|398.55|0
1651508840000|2022-05-02 16:27:20|403.08|400.2|401.53|398.65|403.08|400.2|401.53|398.65|0
1651508850000|2022-05-02 16:27:30|401.09|398.21|400.21|397.33|401.09|398.21|399.99|397.11|0
1651508860000|2022-05-02 16:27:40|399.99|397.11|399.77|396.89|399.99|397.11|399.33|396.45|0
1651508870000|2022-05-02 16:27:50|399.11|396.23|398.23|395.35|399.11|396.23|398.23|395.35|0
1651508880000|2022-05-02 16:28:00|399.55|396.67|398.89|396.01|399.55|396.67|398.67|395.79|0
1651508890000|2022-05-02 16:28:10|399.11|396.23|399.33|396.45|399.88|397|399.11|396.23|0
1651508900000|2022-05-02 16:28:20|399.55|396.67|399.77|396.89|399.99|397.11|399.33|396.45|0
1651508910000|2022-05-02 16:28:30|399.99|397.11|401.31|398.43|401.31|398.43|399.99|397.11|0
1651508920000|2022-05-02 16:28:40|402.2|399.32|401.09|398.21|402.2|399.32|401.09|398.21|0
1651508930000|2022-05-02 16:28:50|400.43|397.55|399.99|397.11|400.43|397.55|399.77|396.89|0
1651508940000|2022-05-02 16:29:00|399.55|396.67|399.22|396.34|399.55|396.67|398.78|395.9|0
1651508950000|2022-05-02 16:29:10|398.67|395.79|399.99|397.11|399.99|397.11|398.67|395.79|0
1651508960000|2022-05-02 16:29:20|399.55|396.67|399.77|396.89|399.99|397.11|399.55|396.67|0
1651508970000|2022-05-02 16:29:30|399.11|396.23|398.67|395.79|399.11|396.23|398.67|395.79|0
1651508980000|2022-05-02 16:29:40|399|396.12|398.89|396.01|399.11|396.23|398.67|395.79|0
1651508990000|2022-05-02 16:29:50|398.56|395.68|398.45|395.57|398.89|396.01|398.45|395.57|0
1651509000000|2022-05-02 16:30:00|397.57|394.69|397.35|394.47|398.01|395.13|396.69|393.81|0
1651509010000|2022-05-02 16:30:10|398.23|395.35|398.89|396.01|398.89|396.01|397.46|394.58|0
1651509020000|2022-05-02 16:30:20|398.45|395.57|397.13|394.25|398.45|395.57|396.91|394.03|0
1651509030000|2022-05-02 16:30:30|397.46|394.58|397.13|394.25|397.46|394.58|397.13|394.25|0
1651509040000|2022-05-02 16:30:40|397.79|394.91|396.69|393.81|397.79|394.91|396.69|393.81|0
1651509050000|2022-05-02 16:30:50|396.25|393.37|397.13|394.25|397.13|394.25|396.03|393.15|0
1651509060000|2022-05-02 16:31:00|396.91|394.03|396.69|393.81|396.91|394.03|396.69|393.81|0
1651509070000|2022-05-02 16:31:10|396.25|393.37|399.11|396.23|399.11|396.23|396.25|393.37|0
1651509080000|2022-05-02 16:31:20|399.77|396.89|400.1|397.22|400.1|397.22|399.77|396.89|0
1651509090000|2022-05-02 16:31:30|400.43|397.55|399.99|397.11|400.76|397.88|399.99|397.11|0
1651509100000|2022-05-02 16:31:40|399.55|396.67|400.43|397.55|400.43|397.55|399.55|396.67|0
1651509110000|2022-05-02 16:31:50|399.99|397.11|400.43|397.55|400.43|397.55|399.99|397.11|0
1651509120000|2022-05-02 16:32:00|400.32|397.44|401.09|398.21|401.09|398.21|400.21|397.33|0
1651509130000|2022-05-02 16:32:10|399.77|396.89|399.33|396.45|400.21|397.33|399.33|396.45|0
1651509140000|2022-05-02 16:32:20|398.89|396.01|396.25|393.37|398.89|396.01|396.25|393.37|0
1651509150000|2022-05-02 16:32:30|395.37|392.49|396.03|393.15|396.14|393.26|395.37|392.49|0
1651509160000|2022-05-02 16:32:40|395.81|392.93|396.47|393.59|396.47|393.59|395.81|392.93|0
1651509170000|2022-05-02 16:32:50|397.35|394.47|396.69|393.81|397.35|394.47|396.25|393.37|0
1651509180000|2022-05-02 16:33:00|397.35|394.47|395.7|392.82|397.35|394.47|395.59|392.71|0
1651509190000|2022-05-02 16:33:10|395.81|392.93|393.84|390.96|395.81|392.93|393.84|390.96|0
1651509200000|2022-05-02 16:33:20|394.49|391.61|394.49|391.61|394.71|391.83|394.49|391.61|0
1651509210000|2022-05-02 16:33:30|394.71|391.83|394.71|391.83|395.15|392.27|394.71|391.83|0
1651509220000|2022-05-02 16:33:40|394.61|391.73|394.93|392.05|394.93|392.05|394.49|391.61|0
1651509230000|2022-05-02 16:33:50|394.49|391.61|395.37|392.49|395.37|392.49|394.49|391.61|0
1651509240000|2022-05-02 16:34:00|395.15|392.27|394.27|391.39|395.26|392.38|394.27|391.39|0
1651509250000|2022-05-02 16:34:10|394.49|391.61|395.48|392.6|395.59|392.71|394.49|391.61|0
1651509260000|2022-05-02 16:34:20|396.25|393.37|396.91|394.03|396.91|394.03|396.03|393.15|0
1651509270000|2022-05-02 16:34:30|396.47|393.59|396.03|393.15|396.69|393.81|396.03|393.15|0
1651509280000|2022-05-02 16:34:40|396.91|394.03|396.67|394.27|396.91|394.27|396.67|394.03|0
1651509290000|2022-05-02 16:34:50|396.23|393.83|394.69|392.29|396.23|393.83|394.47|392.07|0
1651509300000|2022-05-02 16:35:00|393.71|391.31|390.59|388.19|393.71|391.31|390.59|388.19|0
1651509310000|2022-05-02 16:35:10|391.03|388.63|390.81|388.41|391.03|388.63|390.59|388.19|0
1651509320000|2022-05-02 16:35:20|391.03|388.63|392.95|390.55|392.95|390.55|391.03|388.63|0
1651509330000|2022-05-02 16:35:30|394.7|392.3|398.43|396.03|398.43|396.03|394.7|392.3|0
1651509340000|2022-05-02 16:35:40|397.49|395.09|399.48|397.08|400.15|397.75|397.49|395.09|0
1651509350000|2022-05-02 16:35:50|399.04|396.64|396.93|394.53|399.04|396.64|396.93|394.53|0
1651509360000|2022-05-02 16:36:00|397.04|394.64|399.48|397.08|399.48|397.08|397.04|394.64|0
1651509370000|2022-05-02 16:36:10|400.37|397.97|400.83|397.95|400.83|397.97|400.17|397.29|0
1651509380000|2022-05-02 16:36:20|399.94|397.06|398.84|395.96|399.94|397.06|398.84|395.96|0
1651509390000|2022-05-02 16:36:30|398.17|395.29|397.89|395.01|398.17|395.29|397.07|394.19|0
1651509400000|2022-05-02 16:36:40|397.67|394.79|396.56|393.68|397.67|394.79|396.56|393.68|0
1651509410000|2022-05-02 16:36:50|397.23|394.35|396.56|393.68|397.23|394.35|396.56|393.68|0
1651509420000|2022-05-02 16:37:00|398.78|395.9|399.89|397.01|399.89|397.01|398.56|395.68|0
1651509430000|2022-05-02 16:37:10|400.55|397.67|399.44|396.56|400.55|397.67|399.44|396.56|0
1651509440000|2022-05-02 16:37:20|399.66|396.78|398.56|395.68|400.22|397.34|398.56|395.68|0
1651509450000|2022-05-02 16:37:30|398.78|395.9|399.89|397.01|400.11|397.23|398.78|395.9|0
1651509460000|2022-05-02 16:37:40|399.22|396.34|399.22|396.34|399.22|396.34|398.56|395.68|0
1651509470000|2022-05-02 16:37:50|399|396.12|399.22|396.34|399.22|396.34|399|396.12|0
1651509480000|2022-05-02 16:38:00|398.55|395.67|398.78|395.9|399.44|396.56|398.55|395.67|0
1651509490000|2022-05-02 16:38:10|399|396.12|399.22|396.34|399.22|396.34|398.55|395.67|0
1651509500000|2022-05-02 16:38:20|399.44|396.56|398.89|396.01|399.66|396.78|398.89|396.01|0
1651509510000|2022-05-02 16:38:30|398.78|395.9|400.11|397.23|400.11|397.23|398.78|395.9|0
1651509520000|2022-05-02 16:38:40|399.44|396.56|397.45|394.57|399.44|396.56|397.45|394.57|0
1651509530000|2022-05-02 16:38:50|398.11|395.23|397|394.12|398.11|395.23|397|394.12|0
1651509540000|2022-05-02 16:39:00|397.23|394.35|397.89|395.01|397.89|395.01|397|394.12|0
1651509550000|2022-05-02 16:39:10|398.55|395.67|399.22|396.34|399.33|396.45|398.55|395.67|0
1651509560000|2022-05-02 16:39:20|398.78|395.9|400.33|397.45|400.33|397.45|398.78|395.9|0
1651509570000|2022-05-02 16:39:30|400.99|398.11|402.22|399.34|402.33|399.45|400.99|398.11|0
1651509580000|2022-05-02 16:39:40|401.44|398.56|402.77|399.89|402.77|399.89|401.44|398.56|0
1651509590000|2022-05-02 16:39:50|402.66|399.78|402.33|399.45|403.22|400.34|402.33|399.45|0
1651509600000|2022-05-02 16:40:00|402.89|400.01|401.88|399|402.89|400.01|401.88|399|0
1651509610000|2022-05-02 16:40:10|401.22|398.34|400.55|397.67|401.44|398.56|400.55|397.67|0
1651509620000|2022-05-02 16:40:20|399.88|397|399.22|396.34|399.88|397|399|396.12|0
1651509630000|2022-05-02 16:40:30|399.44|396.56|399.78|396.9|399.88|397|399.44|396.56|0
1651509640000|2022-05-02 16:40:40|399.88|397|400.77|397.89|400.77|397.89|399.88|397|0
1651509650000|2022-05-02 16:40:50|400.55|397.67|400.11|397.23|400.55|397.67|400.11|397.23|0
1651509660000|2022-05-02 16:41:00|399.66|396.78|401.22|398.34|401.22|398.34|399.44|396.56|0
1651509670000|2022-05-02 16:41:10|400.55|397.67|401.66|398.78|401.66|398.78|400.55|397.67|0
1651509680000|2022-05-02 16:41:20|401.22|398.34|401.66|398.78|401.66|398.78|401.22|398.34|0
1651509690000|2022-05-02 16:41:30|402.1|399.22|404.11|401.23|404.11|401.23|402.1|399.22|0
1651509700000|2022-05-02 16:41:40|403.88|401|403.44|400.56|403.88|401|403.44|400.56|0
1651509710000|2022-05-02 16:41:50|403.88|401|404.55|401.67|404.67|401.79|403.88|401|0
1651509720000|2022-05-02 16:42:00|404.44|401.56|404.33|401.45|404.44|401.56|404.11|401.23|0
1651509730000|2022-05-02 16:42:10|404.11|401.23|404|401.12|404.33|401.45|404|401.12|0
1651509740000|2022-05-02 16:42:20|403.88|401|404.11|401.23|404.11|401.23|403.88|401|0
1651509750000|2022-05-02 16:42:30|404.33|401.45|404.44|401.56|404.55|401.67|404.11|401.23|0
1651509760000|2022-05-02 16:42:40|404.77|401.89|403.66|400.78|404.77|401.89|403.66|400.78|0
1651509770000|2022-05-02 16:42:50|403.44|400.56|403.88|401|404.11|401.23|403.44|400.56|0
1651509780000|2022-05-02 16:43:00|404.33|401.45|405|402.12|405|402.12|404.33|401.45|0
1651509790000|2022-05-02 16:43:10|405.44|402.56|405.22|402.34|405.89|403.01|405.22|402.34|0
1651509800000|2022-05-02 16:43:20|405.66|402.78|405|402.12|405.66|402.78|405|402.12|0
1651509810000|2022-05-02 16:43:30|405.44|402.56|405.44|402.56|405.66|402.78|404.77|401.89|0
1651509820000|2022-05-02 16:43:40|405.66|402.78|405.66|402.78|405.89|403.01|405.44|402.56|0
1651509830000|2022-05-02 16:43:50|405.44|402.56|404.22|401.34|405.44|402.56|404.1|401.22|0
1651509840000|2022-05-02 16:44:00|404.1|401.22|404.33|401.45|405|402.12|404.1|401.22|0
1651509850000|2022-05-02 16:44:10|404.77|401.89|405.22|402.34|405.22|402.34|404.77|401.89|0
1651509860000|2022-05-02 16:44:20|405.89|403.01|405.44|402.56|405.89|403.01|405.22|402.34|0
1651509870000|2022-05-02 16:44:30|405.89|403.01|406.11|403.23|406.11|403.23|405.89|403.01|0
1651509880000|2022-05-02 16:44:40|405.66|402.78|404.55|401.67|405.66|402.78|404.55|401.67|0
1651509890000|2022-05-02 16:44:50|404.77|401.89|405|402.12|405|402.12|404.55|401.67|0
1651509900000|2022-05-02 16:45:00|405.66|402.78|405.66|402.78|405.66|402.78|405.11|402.23|0
1651509910000|2022-05-02 16:45:10|406.11|403.23|405.66|402.78|406.11|403.23|405.66|402.78|0
1651509920000|2022-05-02 16:45:20|406.11|403.23|405.89|403.01|406.23|403.35|405.78|402.9|0
1651509930000|2022-05-02 16:45:30|406.33|403.45|406.33|403.45|406.45|403.57|405.89|403.01|0
1651509940000|2022-05-02 16:45:40|405.66|402.78|406.11|403.23|406.33|403.45|405.66|402.78|0
1651509950000|2022-05-02 16:45:50|406.78|403.9|406.78|403.9|406.78|403.9|406.55|403.67|0
1651509960000|2022-05-02 16:46:00|407.67|404.79|408.56|405.68|409.01|406.13|407.67|404.79|0
1651509970000|2022-05-02 16:46:10|407.89|405.01|408.56|405.68|408.79|405.91|407.89|405.01|0
1651509980000|2022-05-02 16:46:20|407.89|405.01|407.34|404.46|408.12|405.24|407.34|404.46|0
1651509990000|2022-05-02 16:46:30|406.55|403.67|404.66|401.78|407|404.12|404.66|401.78|0
1651510000000|2022-05-02 16:46:40|405.66|402.78|405.44|402.56|405.66|402.78|404.77|401.89|0
1651510010000|2022-05-02 16:46:50|404.99|402.11|404.99|402.11|404.99|402.11|404.55|401.67|0
1651510020000|2022-05-02 16:47:00|405.22|402.34|406.33|403.45|406.33|403.45|405.22|402.34|0
1651510030000|2022-05-02 16:47:10|407|404.12|407.67|404.79|407.67|404.79|407|404.12|0
1651510040000|2022-05-02 16:47:20|407.89|405.01|406.55|403.67|407.89|405.01|406.55|403.67|0
1651510050000|2022-05-02 16:47:30|406.33|403.45|405.66|402.78|406.33|403.45|405.22|402.34|0
1651510060000|2022-05-02 16:47:40|406.11|403.23|406.78|403.9|406.78|403.9|406.11|403.23|0
1651510070000|2022-05-02 16:47:50|407|404.12|406.11|403.23|407|404.12|406.11|403.23|0
1651510080000|2022-05-02 16:48:00|405.56|402.68|405.78|402.9|406.55|403.67|405.56|402.68|0
1651510090000|2022-05-02 16:48:10|406.33|403.45|405.88|403|406.55|403.67|405.88|403|0
1651510100000|2022-05-02 16:48:20|405.66|402.78|406.55|403.67|406.55|403.67|405.66|402.78|0
1651510110000|2022-05-02 16:48:30|407.22|404.34|407|404.12|407.45|404.57|407|404.12|0
1651510120000|2022-05-02 16:48:40|407.45|404.57|406.89|404.01|407.45|404.57|406.78|403.9|0
1651510130000|2022-05-02 16:48:50|407|404.12|406.45|403.57|407|404.12|406.33|403.45|0
1651510140000|2022-05-02 16:49:00|405.44|402.56|405.88|403|405.88|403|405.44|402.56|0
1651510150000|2022-05-02 16:49:10|404.55|401.67|404.1|401.22|404.55|401.67|403.88|401|0
1651510160000|2022-05-02 16:49:20|404.66|401.78|404.99|402.11|405.22|402.34|404.66|401.78|0
1651510170000|2022-05-02 16:49:30|406.11|403.23|407|404.12|407|404.12|406.11|403.23|0
1651510180000|2022-05-02 16:49:40|406.78|403.9|406.33|403.45|406.78|403.9|406.33|403.45|0
1651510190000|2022-05-02 16:49:50|405.88|403|407|404.12|407|404.12|405.88|403|0
1651510200000|2022-05-02 16:50:00|407.89|405.01|407.89|405.01|407.89|405.01|407.45|404.57|0
1651510210000|2022-05-02 16:50:10|407.67|404.79|407.89|405.01|408.12|405.24|407.67|404.79|0
1651510220000|2022-05-02 16:50:20|407.67|404.79|407.89|405.01|408.12|405.24|407.67|404.79|0
1651510230000|2022-05-02 16:50:30|407|404.12|407.12|404.24|407.12|404.24|407|404.12|0
1651510240000|2022-05-02 16:50:40|407|404.12|406.33|403.45|407|404.12|406.33|403.45|0
1651510250000|2022-05-02 16:50:50|407.45|404.57|406.45|403.57|407.45|404.57|406.45|403.57|0
1651510260000|2022-05-02 16:51:00|406.55|403.67|407|404.12|407|404.12|406.33|403.45|0
1651510270000|2022-05-02 16:51:10|407.45|404.57|407.89|405.01|407.89|405.01|407.45|404.57|0
1651510280000|2022-05-02 16:51:20|407.67|404.79|407.11|404.23|407.67|404.79|407.11|404.23|0
1651510290000|2022-05-02 16:51:30|406.33|403.45|407.44|404.56|407.44|404.56|406.33|403.45|0
1651510300000|2022-05-02 16:51:40|407.22|404.34|408.11|405.23|408.11|405.23|407.22|404.34|0
1651510310000|2022-05-02 16:51:50|408.34|405.46|407.44|404.56|408.56|405.68|407.44|404.56|0
1651510320000|2022-05-02 16:52:00|407.89|405.01|407.22|404.34|407.89|405.01|407.22|404.34|0
1651510330000|2022-05-02 16:52:10|407.56|404.68|409.46|406.58|409.46|406.58|407.56|404.68|0
1651510340000|2022-05-02 16:52:20|408.78|405.9|408.56|405.68|408.78|405.9|408.34|405.46|0
1651510350000|2022-05-02 16:52:30|408.78|405.9|409.68|406.8|409.68|406.8|408.78|405.9|0
1651510360000|2022-05-02 16:52:40|408.68|405.8|408.56|405.68|409.45|406.57|408.56|405.68|0
1651510370000|2022-05-02 16:52:50|408.78|405.9|409.23|406.35|409.23|406.35|408.78|405.9|0
1651510380000|2022-05-02 16:53:00|408.78|405.9|409.68|406.8|409.68|406.8|408.78|405.9|0
1651510390000|2022-05-02 16:53:10|409.45|406.57|410.35|407.47|410.35|407.47|409.23|406.35|0
1651510400000|2022-05-02 16:53:20|410.57|407.69|409.01|406.13|410.57|407.69|409.01|406.13|0
1651510410000|2022-05-02 16:53:30|409.45|406.57|410.57|407.69|410.57|407.69|409.45|406.57|0
1651510420000|2022-05-02 16:53:40|411.69|408.81|410.8|407.92|411.69|408.81|410.8|407.92|0
1651510430000|2022-05-02 16:53:50|411.24|408.36|411.69|408.81|411.69|408.81|411.24|408.36|0
1651510440000|2022-05-02 16:54:00|411.92|409.04|413.93|411.05|413.93|411.05|411.92|409.04|0
1651510450000|2022-05-02 16:54:10|414.38|411.5|414.16|411.28|414.72|411.84|414.16|411.28|0
1651510460000|2022-05-02 16:54:20|414.61|411.73|414.83|411.95|414.83|411.95|414.61|411.73|0
1651510470000|2022-05-02 16:54:30|414.61|411.73|414.16|411.28|414.61|411.73|414.16|411.28|0
1651510480000|2022-05-02 16:54:40|413.93|411.05|414.38|411.5|414.61|411.73|413.93|411.05|0
1651510490000|2022-05-02 16:54:50|414.5|411.62|413.48|410.6|414.5|411.62|413.48|410.6|0
1651510500000|2022-05-02 16:55:00|413.71|410.83|414.83|411.95|414.83|411.95|413.71|410.83|0
1651510510000|2022-05-02 16:55:10|414.61|411.73|414.95|412.07|414.95|412.07|414.61|411.73|0
1651510520000|2022-05-02 16:55:20|414.83|411.95|416.18|413.3|416.18|413.3|414.61|411.73|0
1651510530000|2022-05-02 16:55:30|415.73|412.85|414.61|411.73|415.73|412.85|414.16|411.28|0
1651510540000|2022-05-02 16:55:40|413.48|410.6|413.04|410.16|413.48|410.6|413.04|410.16|0
1651510550000|2022-05-02 16:55:50|413.71|410.83|411.02|408.14|413.71|410.83|411.02|408.14|0
1651510560000|2022-05-02 16:56:00|410.35|407.47|409.45|406.57|411.02|408.14|409.45|406.57|0
1651510570000|2022-05-02 16:56:10|409.68|406.8|410.12|407.24|410.12|407.24|409.23|406.35|0
1651510580000|2022-05-02 16:56:20|409.68|406.8|410.8|407.92|410.8|407.92|409.68|406.8|0
1651510590000|2022-05-02 16:56:30|412.36|409.48|413.48|410.6|413.48|410.6|412.36|409.48|0
1651510600000|2022-05-02 16:56:40|413.71|410.83|412.59|409.71|413.71|410.83|412.59|409.71|0
1651510610000|2022-05-02 16:56:50|412.14|409.26|412.59|409.71|412.59|409.71|411.91|409.03|0
1651510620000|2022-05-02 16:57:00|412.14|409.26|412.59|409.71|413.26|410.38|411.69|408.81|0
1651510630000|2022-05-02 16:57:10|412.81|409.93|413.03|410.15|413.03|410.15|412.81|409.93|0
1651510640000|2022-05-02 16:57:20|413.26|410.38|413.71|410.83|413.82|410.94|413.26|410.38|0
1651510650000|2022-05-02 16:57:30|413.26|410.38|412.93|410.05|413.26|410.38|412.59|409.71|0
1651510660000|2022-05-02 16:57:40|412.14|409.26|412.59|409.71|413.03|410.15|411.91|409.03|0
1651510670000|2022-05-02 16:57:50|413.26|410.38|414.83|411.95|414.83|411.95|413.26|410.38|0
1651510680000|2022-05-02 16:58:00|414.38|411.5|415.73|412.85|415.95|413.07|414.38|411.5|0
1651510690000|2022-05-02 16:58:10|415.5|412.62|416.85|413.97|417.3|414.42|415.5|412.62|0
1651510700000|2022-05-02 16:58:20|416.18|413.3|417.64|414.76|417.75|414.87|416.18|413.3|0
1651510710000|2022-05-02 16:58:30|418.43|415.55|418.43|415.55|418.43|415.55|418.2|415.32|0
1651510720000|2022-05-02 16:58:40|419.1|416.22|417.75|414.87|419.1|416.22|417.75|414.87|0
1651510730000|2022-05-02 16:58:50|417.98|415.1|417.53|414.65|418.2|415.32|417.53|414.65|0
1651510740000|2022-05-02 16:59:00|417.42|414.54|420|417.12|420|417.12|417.42|414.54|0
1651510750000|2022-05-02 16:59:10|420.45|417.57|421.35|418.47|421.35|418.47|420.45|417.57|0
1651510760000|2022-05-02 16:59:20|420.68|417.8|420|417.12|420.68|417.8|420|417.12|0
1651510770000|2022-05-02 16:59:30|419.33|416.45|418.88|416|419.33|416.45|418.88|416|0
1651510780000|2022-05-02 16:59:40|419.33|416.45|418.99|416.11|419.33|416.45|418.99|416.11|0
1651510790000|2022-05-02 16:59:50|418.88|416|418.65|415.77|419.1|416.22|418.65|415.77|0
1651510800000|2022-05-02 17:00:00|419.1|416.22|418.2|415.32|419.1|416.22|418.2|415.32|0
1651510810000|2022-05-02 17:00:10|417.97|415.09|419.1|416.22|419.1|416.22|417.97|415.09|0
1651510820000|2022-05-02 17:00:20|418.65|415.77|419.33|416.45|419.33|416.45|417.97|415.09|0
1651510830000|2022-05-02 17:00:30|419.1|416.22|419.33|416.45|419.55|416.67|419.1|416.22|0
1651510840000|2022-05-02 17:00:40|419.55|416.67|419.33|416.45|419.55|416.67|419.33|416.45|0
1651510850000|2022-05-02 17:00:50|419.55|416.67|419.1|416.22|419.55|416.67|418.87|415.99|0
1651510860000|2022-05-02 17:01:00|418.42|415.54|419.1|416.22|419.33|416.45|418.42|415.54|0
1651510870000|2022-05-02 17:01:10|419.33|416.45|419.42|416.54|419.65|416.77|418.87|415.99|0
1651510880000|2022-05-02 17:01:20|419.65|416.77|420.32|417.44|420.32|417.44|419.65|416.77|0
1651510890000|2022-05-02 17:01:30|420.09|417.21|419.42|416.54|420.32|417.44|419.42|416.54|0
1651510900000|2022-05-02 17:01:40|420.21|417.33|418.3|415.42|421.22|418.34|418.3|415.42|0
1651510910000|2022-05-02 17:01:50|417.4|414.52|417.85|414.97|417.85|414.97|417.4|414.52|0
1651510920000|2022-05-02 17:02:00|418.08|415.2|419.42|416.54|419.42|416.54|417.85|414.97|0
1651510930000|2022-05-02 17:02:10|419.87|416.99|419.99|417.11|419.99|417.11|419.87|416.99|0
1651510940000|2022-05-02 17:02:20|420.09|417.21|419.64|416.76|420.09|417.21|419.42|416.54|0
1651510950000|2022-05-02 17:02:30|420.32|417.44|420.09|417.21|420.32|417.44|420.09|417.21|0
1651510960000|2022-05-02 17:02:40|420.32|417.44|420.99|418.11|420.99|418.11|420.32|417.44|0
1651510970000|2022-05-02 17:02:50|421.22|418.34|422.34|419.46|422.34|419.46|421.22|418.34|0
1651510980000|2022-05-02 17:03:00|422.11|419.23|422.56|419.68|423.01|420.13|422.11|419.23|0
1651510990000|2022-05-02 17:03:10|423.01|420.13|424.14|421.26|424.14|421.26|423.01|420.13|0
1651511000000|2022-05-02 17:03:20|423.69|420.81|425.71|422.83|425.71|422.83|423.69|420.81|0
1651511010000|2022-05-02 17:03:30|425.49|422.61|425.71|422.83|425.71|422.83|425.49|422.61|0
1651511020000|2022-05-02 17:03:40|425.94|423.06|426.61|423.73|426.61|423.73|425.94|423.06|0
1651511030000|2022-05-02 17:03:50|426.16|423.28|426.84|423.96|426.84|423.96|425.94|423.06|0
1651511040000|2022-05-02 17:04:00|427.07|424.19|427.52|424.64|427.97|425.09|427.07|424.19|0
1651511050000|2022-05-02 17:04:10|427.29|424.41|427.97|425.09|427.97|425.09|427.29|424.41|0
1651511060000|2022-05-02 17:04:20|428.19|425.31|428.19|425.31|428.19|425.31|427.97|425.09|0
1651511070000|2022-05-02 17:04:30|427.74|424.86|426.84|423.96|427.74|424.86|426.84|423.96|0
1651511080000|2022-05-02 17:04:40|427.07|424.19|426.39|423.51|427.07|424.19|426.16|423.28|0
1651511090000|2022-05-02 17:04:50|425.49|422.61|425.04|422.16|425.49|422.61|425.04|422.16|0
1651511100000|2022-05-02 17:05:00|424.81|421.93|425.04|422.16|425.94|423.06|424.81|421.93|0
1651511110000|2022-05-02 17:05:10|424.81|421.93|423.69|420.81|424.81|421.93|423.69|420.81|0
1651511120000|2022-05-02 17:05:20|422.79|419.91|421.66|418.78|422.79|419.91|421.66|418.78|0
1651511130000|2022-05-02 17:05:30|421.89|419.01|422.34|419.46|422.34|419.46|421.89|419.01|0
1651511140000|2022-05-02 17:05:40|423.24|420.36|422.79|419.91|423.24|420.36|422.68|419.8|0
1651511150000|2022-05-02 17:05:50|421.18|418.3|423.11|420.23|423.11|420.23|421.18|418.3|0
1651511160000|2022-05-02 17:06:00|424.01|421.13|424.24|421.36|424.24|421.36|424.01|421.13|0
1651511170000|2022-05-02 17:06:10|423.79|420.91|424.01|421.13|424.01|421.13|423.79|420.91|0
1651511180000|2022-05-02 17:06:20|424.24|421.36|423.56|420.68|424.24|421.36|423.56|420.68|0
1651511190000|2022-05-02 17:06:30|424.24|421.36|424.46|421.58|424.46|421.58|424.24|421.36|0
1651511200000|2022-05-02 17:06:40|424.24|421.36|424.24|421.36|424.46|421.58|424.24|421.36|0
1651511210000|2022-05-02 17:06:50|424.46|421.58|424.46|421.58|424.46|421.58|424.46|421.58|0
1651511220000|2022-05-02 17:07:00|424.13|421.25|424.01|421.13|424.13|421.25|424.01|421.13|0
1651511230000|2022-05-02 17:07:10|424.24|421.36|423.68|420.8|424.24|421.36|423.68|420.8|0
1651511240000|2022-05-02 17:07:20|423.11|420.23|421.32|418.44|423.11|420.23|421.32|418.44|0
1651511250000|2022-05-02 17:07:30|421.21|418.33|420.87|417.99|421.21|418.33|420.87|417.99|0
1651511260000|2022-05-02 17:07:40|420.64|417.76|419.3|416.42|420.64|417.76|419.3|416.42|0
1651511270000|2022-05-02 17:07:50|419.52|416.64|419.07|416.19|419.52|416.64|418.4|415.52|0
1651511280000|2022-05-02 17:08:00|420.87|417.99|417.73|414.85|420.87|417.99|417.73|414.85|0
1651511290000|2022-05-02 17:08:10|417.51|414.63|413.26|410.38|417.51|414.63|413.26|410.38|0
1651511300000|2022-05-02 17:08:20|414.15|411.27|413.49|410.61|414.15|411.27|413.15|410.27|0
1651511310000|2022-05-02 17:08:30|413.71|410.83|414.82|411.94|415.27|412.39|413.71|410.83|0
1651511320000|2022-05-02 17:08:40|415.27|412.39|414.82|411.94|415.27|412.39|414.82|411.94|0
1651511330000|2022-05-02 17:08:50|414.6|411.72|415.27|412.39|415.27|412.39|414.6|411.72|0
1651511340000|2022-05-02 17:09:00|417.28|414.4|417.62|414.74|417.62|414.74|416.84|413.96|0
1651511350000|2022-05-02 17:09:10|417.51|414.63|418.4|415.52|418.4|415.52|417.51|414.63|0
1651511360000|2022-05-02 17:09:20|418.18|415.3|419.64|416.76|419.64|416.76|418.18|415.3|0
1651511370000|2022-05-02 17:09:30|419.3|416.42|419.75|416.87|419.75|416.87|419.07|416.19|0
1651511380000|2022-05-02 17:09:40|416.16|413.28|414.82|411.94|416.16|413.28|414.15|411.27|0
1651511390000|2022-05-02 17:09:50|415.72|412.84|416.84|413.96|417.06|414.18|415.72|412.84|0
1651511400000|2022-05-02 17:10:00|417.51|414.63|416.95|414.07|417.51|414.63|416.84|413.96|0
1651511410000|2022-05-02 17:10:10|417.51|414.63|418.4|415.52|418.4|415.52|417.51|414.63|0
1651511420000|2022-05-02 17:10:20|418.18|415.3|417.95|415.07|418.4|415.52|417.95|415.07|0
1651511430000|2022-05-02 17:10:30|418.4|415.52|416.83|413.95|418.4|415.52|416.83|413.95|0
1651511440000|2022-05-02 17:10:40|416.28|413.4|414.6|411.72|416.28|413.4|414.6|411.72|0
1651511450000|2022-05-02 17:10:50|412.37|409.49|410.59|407.71|412.37|409.49|410.59|407.71|0
1651511460000|2022-05-02 17:11:00|411.03|408.15|411.03|408.15|411.03|408.15|410.36|407.48|0
1651511470000|2022-05-02 17:11:10|410.71|407.83|410.52|407.64|411.19|408.31|410.52|407.64|0
1651511480000|2022-05-02 17:11:20|410.96|408.08|412.26|409.38|412.26|409.38|410.96|408.08|0
1651511490000|2022-05-02 17:11:30|412.7|409.82|412.26|409.38|412.7|409.82|412.26|409.38|0
1651511500000|2022-05-02 17:11:40|412.7|409.82|412.48|409.6|412.93|410.05|412.48|409.6|0
1651511510000|2022-05-02 17:11:50|412.7|409.82|412.93|410.05|412.93|410.05|412.7|409.82|0
1651511520000|2022-05-02 17:12:00|413.04|410.16|413.15|410.27|413.15|410.27|412.93|410.05|0
1651511530000|2022-05-02 17:12:10|412.93|410.05|413.82|410.94|413.82|410.94|412.93|410.05|0
1651511540000|2022-05-02 17:12:20|414.49|411.61|413.38|410.5|414.49|411.61|413.38|410.5|0
1651511550000|2022-05-02 17:12:30|414.27|411.39|414.49|411.61|414.49|411.61|414.27|411.39|0
1651511560000|2022-05-02 17:12:40|414.27|411.39|414.72|411.84|415.17|412.29|414.27|411.39|0
1651511570000|2022-05-02 17:12:50|415.39|412.51|415.84|412.96|416.06|413.18|415.39|412.51|0
1651511580000|2022-05-02 17:13:00|416.51|413.63|416.29|413.41|416.74|413.86|416.29|413.41|0
1651511590000|2022-05-02 17:13:10|416.74|413.86|416.29|413.41|417.19|414.31|416.29|413.41|0
1651511600000|2022-05-02 17:13:20|415.61|412.73|415.84|412.96|416.06|413.18|415.61|412.73|0
1651511610000|2022-05-02 17:13:30|414.94|412.06|416.06|413.18|416.06|413.18|414.94|412.06|0
1651511620000|2022-05-02 17:13:40|416.29|413.41|416.96|414.08|416.96|414.08|416.29|413.41|0
1651511630000|2022-05-02 17:13:50|417.41|414.53|415.39|412.51|417.41|414.53|415.39|412.51|0
1651511640000|2022-05-02 17:14:00|416.74|413.86|417.3|414.42|417.3|414.42|416.74|413.86|0
1651511650000|2022-05-02 17:14:10|417.41|414.53|416.74|413.86|417.41|414.53|416.51|413.63|0
1651511660000|2022-05-02 17:14:20|416.96|414.08|415.51|412.63|416.96|414.08|415.51|412.63|0
1651511670000|2022-05-02 17:14:30|415.61|412.73|414.94|412.06|415.61|412.73|414.94|412.06|0
1651511680000|2022-05-02 17:14:40|415.17|412.29|414.94|412.06|415.17|412.29|414.49|411.61|0
1651511690000|2022-05-02 17:14:50|413.82|410.94|412.48|409.6|413.82|410.94|412.26|409.38|0
1651511700000|2022-05-02 17:15:00|412.93|410.05|412.48|409.6|413.6|410.72|412.48|409.6|0
1651511710000|2022-05-02 17:15:10|413.15|410.27|414.05|411.17|414.05|411.17|413.15|410.27|0
1651511720000|2022-05-02 17:15:20|414.49|411.61|414.05|411.17|414.49|411.61|413.37|410.49|0
1651511730000|2022-05-02 17:15:30|414.72|411.84|414.94|412.06|414.94|412.06|414.72|411.84|0
1651511740000|2022-05-02 17:15:40|414.05|411.17|414.27|411.39|414.72|411.84|414.05|411.17|0
1651511750000|2022-05-02 17:15:50|413.82|410.94|413.6|410.72|413.82|410.94|413.6|410.72|0
1651511760000|2022-05-02 17:16:00|413.37|410.49|414.72|411.84|414.72|411.84|413.37|410.49|0
1651511770000|2022-05-02 17:16:10|414.94|412.06|413.15|410.27|414.94|412.06|413.15|410.27|0
1651511780000|2022-05-02 17:16:20|413.82|410.94|414.49|411.61|414.83|411.95|413.82|410.94|0
1651511790000|2022-05-02 17:16:30|414.72|411.84|414.39|411.51|414.72|411.84|414.27|411.39|0
1651511800000|2022-05-02 17:16:40|414.49|411.61|415.61|412.73|415.61|412.73|414.49|411.61|0
1651511810000|2022-05-02 17:16:50|415.39|412.51|416.06|413.18|416.06|413.18|415.17|412.29|0
1651511820000|2022-05-02 17:17:00|416.73|413.85|416.96|414.08|416.96|414.08|416.4|413.52|0
1651511830000|2022-05-02 17:17:10|417.18|414.3|418.53|415.65|418.53|415.65|417.18|414.3|0
1651511840000|2022-05-02 17:17:20|418.08|415.2|418.08|415.2|418.53|415.65|418.08|415.2|0
1651511850000|2022-05-02 17:17:30|417.86|414.98|417.63|414.75|417.86|414.98|417.18|414.3|0
1651511860000|2022-05-02 17:17:40|418.08|415.2|418.76|415.88|418.98|416.1|418.08|415.2|0
1651511870000|2022-05-02 17:17:50|418.31|415.43|418.31|415.43|418.76|415.88|418.31|415.43|0
1651511880000|2022-05-02 17:18:00|418.76|415.88|418.08|415.2|418.87|415.99|418.08|415.2|0
1651511890000|2022-05-02 17:18:10|418.53|415.65|417.41|414.53|418.53|415.65|417.41|414.53|0
1651511900000|2022-05-02 17:18:20|416.96|414.08|415.39|412.51|416.96|414.08|415.06|412.18|0
1651511910000|2022-05-02 17:18:30|416.06|413.18|416.96|414.08|416.96|414.08|416.06|413.18|0
1651511920000|2022-05-02 17:18:40|417.41|414.53|418.08|415.2|418.31|415.43|417.41|414.53|0
1651511930000|2022-05-02 17:18:50|417.86|414.98|417.41|414.53|417.86|414.98|417.41|414.53|0
1651511940000|2022-05-02 17:19:00|416.96|414.08|416.51|413.63|417.18|414.3|416.51|413.63|0
1651511950000|2022-05-02 17:19:10|416.4|413.52|416.51|413.63|416.51|413.63|415.61|412.73|0
1651511960000|2022-05-02 17:19:20|416.96|414.08|417.41|414.53|417.75|414.87|416.96|414.08|0
1651511970000|2022-05-02 17:19:30|416.73|413.85|417.18|414.3|417.18|414.3|416.73|413.85|0
1651511980000|2022-05-02 17:19:40|416.96|414.08|416.06|413.18|416.96|414.08|416.06|413.18|0
1651511990000|2022-05-02 17:19:50|415.61|412.73|416.51|413.63|416.51|413.63|415.61|412.73|0
1651512000000|2022-05-02 17:20:00|415.84|412.96|418.31|415.43|418.31|415.43|415.84|412.96|0
1651512010000|2022-05-02 17:20:10|418.75|415.87|418.75|415.87|418.98|416.1|418.75|415.87|0
1651512020000|2022-05-02 17:20:20|418.08|415.2|417.18|414.3|418.3|415.42|417.18|414.3|0
1651512030000|2022-05-02 17:20:30|416.96|414.08|418.53|415.65|418.53|415.65|416.96|414.08|0
1651512040000|2022-05-02 17:20:40|418.75|415.87|419.32|416.44|419.43|416.55|418.75|415.87|0
1651512050000|2022-05-02 17:20:50|419.43|416.55|418.3|415.42|419.65|416.77|418.3|415.42|0
1651512060000|2022-05-02 17:21:00|417.86|414.98|418.75|415.87|418.75|415.87|417.86|414.98|0
1651512070000|2022-05-02 17:21:10|418.98|416.1|419.88|417|419.88|417|418.98|416.1|0
1651512080000|2022-05-02 17:21:20|419.65|416.77|419.43|416.55|419.65|416.77|418.98|416.1|0
1651512090000|2022-05-02 17:21:30|419.2|416.32|419.88|417|419.88|417|419.2|416.32|0
1651512100000|2022-05-02 17:21:40|419.65|416.77|420.89|418.01|420.89|418.01|419.65|416.77|0
1651512110000|2022-05-02 17:21:50|420.78|417.9|420.1|417.22|420.78|417.9|420.1|417.22|0
1651512120000|2022-05-02 17:22:00|419.88|417|420.33|417.45|420.33|417.45|418.75|415.87|0
1651512130000|2022-05-02 17:22:10|419.43|416.55|421.23|418.35|421.23|418.35|419.43|416.55|0
1651512140000|2022-05-02 17:22:20|420.78|417.9|421.45|418.57|421.45|418.57|420.78|417.9|0
1651512150000|2022-05-02 17:22:30|421.12|418.24|420.55|417.67|421.12|418.24|420.55|417.67|0
1651512160000|2022-05-02 17:22:40|421|418.12|421.23|418.35|421.23|418.35|421|418.12|0
1651512170000|2022-05-02 17:22:50|420.67|417.79|420.33|417.45|420.67|417.79|420.22|417.34|0
1651512180000|2022-05-02 17:23:00|419.65|416.77|420.78|417.9|420.78|417.9|419.43|416.55|0
1651512190000|2022-05-02 17:23:10|420.55|417.67|420.22|417.34|420.78|417.9|420.22|417.34|0
1651512200000|2022-05-02 17:23:20|419.43|416.55|420.33|417.45|420.33|417.45|419.43|416.55|0
1651512210000|2022-05-02 17:23:30|420.55|417.67|419.65|416.77|420.55|417.67|419.65|416.77|0
1651512220000|2022-05-02 17:23:40|419.2|416.32|418.98|416.1|419.2|416.32|418.53|415.65|0
1651512230000|2022-05-02 17:23:50|419.43|416.55|420.33|417.45|420.33|417.45|419.43|416.55|0
1651512240000|2022-05-02 17:24:00|420.1|417.22|421.23|418.35|421.23|418.35|420.1|417.22|0
1651512250000|2022-05-02 17:24:10|420.78|417.9|421.23|418.35|421.23|418.35|420.78|417.9|0
1651512260000|2022-05-02 17:24:20|421.68|418.8|421.68|418.8|422.13|419.25|421.68|418.8|0
1651512270000|2022-05-02 17:24:30|422.35|419.47|421.45|418.57|422.35|419.47|421.45|418.57|0
1651512280000|2022-05-02 17:24:40|421.68|418.8|422.35|419.47|422.35|419.47|421.68|418.8|0
1651512290000|2022-05-02 17:24:50|422.58|419.7|422.8|419.92|422.8|419.92|422.35|419.47|0
1651512300000|2022-05-02 17:25:00|422.13|419.25|422.8|419.92|422.8|419.92|422.13|419.25|0
1651512310000|2022-05-02 17:25:10|422.58|419.7|422.13|419.25|422.58|419.7|422.13|419.25|0
1651512320000|2022-05-02 17:25:20|421.23|418.35|419.65|416.77|421.23|418.35|419.65|416.77|0
1651512330000|2022-05-02 17:25:30|418.53|415.65|418.42|415.54|418.53|415.65|417.4|414.52|0
1651512340000|2022-05-02 17:25:40|418.53|415.65|419.88|417|419.88|417|418.53|415.65|0
1651512350000|2022-05-02 17:25:50|420.1|417.22|419.54|416.66|420.22|417.34|419.54|416.66|0
1651512360000|2022-05-02 17:26:00|419.43|416.55|419.88|417|420.1|417.22|419.43|416.55|0
1651512370000|2022-05-02 17:26:10|419.43|416.55|418.98|416.1|419.88|417|418.98|416.1|0
1651512380000|2022-05-02 17:26:20|418.75|415.87|418.08|415.2|418.75|415.87|417.4|414.52|0
1651512390000|2022-05-02 17:26:30|417.85|414.97|418.08|415.2|418.53|415.65|417.75|414.87|0
1651512400000|2022-05-02 17:26:40|418.98|416.1|419.43|416.55|419.43|416.55|418.98|416.1|0
1651512410000|2022-05-02 17:26:50|418.98|416.1|418.53|415.65|418.98|416.1|418.08|415.2|0
1651512420000|2022-05-02 17:27:00|418.75|415.87|418.3|415.42|418.75|415.87|418.3|415.42|0
1651512430000|2022-05-02 17:27:10|418.98|416.1|425.06|422.18|425.06|422.18|418.98|416.1|0
1651512440000|2022-05-02 17:27:20|425.28|422.4|421.44|418.56|425.72|422.84|420.77|417.89|0
1651512450000|2022-05-02 17:27:30|421.56|418.68|422.18|419.3|422.18|419.3|421.44|418.56|0
1651512460000|2022-05-02 17:27:40|422.63|419.75|423.08|420.2|423.3|420.42|422.63|419.75|0
1651512470000|2022-05-02 17:27:50|422.63|419.75|422.85|419.97|422.85|419.97|422.63|419.75|0
1651512480000|2022-05-02 17:28:00|421.73|418.85|420.6|417.72|421.73|418.85|420.6|417.72|0
1651512490000|2022-05-02 17:28:10|421.5|418.62|421.95|419.07|421.95|419.07|421.28|418.4|0
1651512500000|2022-05-02 17:28:20|422.62|419.74|422.17|419.29|422.85|419.97|422.17|419.29|0
1651512510000|2022-05-02 17:28:30|422.07|419.19|423.07|420.19|423.07|420.19|421.73|418.85|0
1651512520000|2022-05-02 17:28:40|423.53|420.65|424.2|421.32|424.2|421.32|423.07|420.19|0
1651512530000|2022-05-02 17:28:50|424.65|421.77|425.1|422.22|425.33|422.45|424.65|421.77|0
1651512540000|2022-05-02 17:29:00|424.88|422|426.23|423.35|426.45|423.57|424.88|422|0
1651512550000|2022-05-02 17:29:10|425.9|423.02|424.09|421.21|425.9|423.02|424.09|421.21|0
1651512560000|2022-05-02 17:29:20|424.43|421.55|423.98|421.1|424.65|421.77|423.98|421.1|0
1651512570000|2022-05-02 17:29:30|424.2|421.32|424.65|421.77|424.88|422|424.2|421.32|0
1651512580000|2022-05-02 17:29:40|423.98|421.1|422.62|419.74|423.98|421.1|422.62|419.74|0
1651512590000|2022-05-02 17:29:50|422.85|419.97|422.4|419.52|422.85|419.97|422.4|419.52|0
1651512600000|2022-05-02 17:30:00|423.07|420.19|422.85|419.97|423.52|420.64|422.85|419.97|0
1651512610000|2022-05-02 17:30:10|423.3|420.42|425.1|422.22|425.1|422.22|423.3|420.42|0
1651512620000|2022-05-02 17:30:20|424.99|422.11|423.3|420.42|424.99|422.11|423.3|420.42|0
1651512630000|2022-05-02 17:30:30|422.62|419.74|420.6|417.72|422.62|419.74|420.38|417.5|0
1651512640000|2022-05-02 17:30:40|420.83|417.95|420.38|417.5|420.83|417.95|420.38|417.5|0
1651512650000|2022-05-02 17:30:50|420.6|417.72|420.38|417.5|420.6|417.72|420.38|417.5|0
1651512660000|2022-05-02 17:31:00|419.59|416.71|417.23|414.35|419.59|416.71|417.23|414.35|0
1651512670000|2022-05-02 17:31:10|418.13|415.25|419.03|416.15|419.03|416.15|418.13|415.25|0
1651512680000|2022-05-02 17:31:20|419.25|416.37|420.38|417.5|420.38|417.5|419.25|416.37|0
1651512690000|2022-05-02 17:31:30|420.72|417.84|420.82|417.94|420.82|417.94|420.72|417.84|0
1651512700000|2022-05-02 17:31:40|420.38|417.5|419.59|416.71|420.38|417.5|419.48|416.6|0
1651512710000|2022-05-02 17:31:50|419.7|416.82|420.38|417.5|420.6|417.72|419.7|416.82|0
1651512720000|2022-05-02 17:32:00|420.6|417.72|420.38|417.5|420.6|417.72|420.15|417.27|0
1651512730000|2022-05-02 17:32:10|420.6|417.72|421.27|418.39|421.27|418.39|420.6|417.72|0
1651512740000|2022-05-02 17:32:20|420.72|417.84|421.72|418.84|421.72|418.84|420.72|417.84|0
1651512750000|2022-05-02 17:32:30|421.95|419.07|422.85|419.97|422.85|419.97|421.95|419.07|0
1651512760000|2022-05-02 17:32:40|423.3|420.42|422.62|419.74|423.3|420.42|422.62|419.74|0
1651512770000|2022-05-02 17:32:50|422.85|419.97|423.19|420.31|423.19|420.31|422.62|419.74|0
1651512780000|2022-05-02 17:33:00|423.07|420.19|423.97|421.09|423.97|421.09|423.07|420.19|0
1651512790000|2022-05-02 17:33:10|424.2|421.32|424.42|421.54|424.42|421.54|423.97|421.09|0
1651512800000|2022-05-02 17:33:20|424.65|421.77|424.87|421.99|425.55|422.67|424.65|421.77|0
1651512810000|2022-05-02 17:33:30|425.22|422.34|425.55|422.67|425.55|422.67|425.22|422.34|0
1651512820000|2022-05-02 17:33:40|425.78|422.9|425.55|422.67|425.78|422.9|425.55|422.67|0
1651512830000|2022-05-02 17:33:50|425.78|422.9|426.45|423.57|426.45|423.57|425.55|422.67|0
1651512840000|2022-05-02 17:34:00|426.9|424.02|426.45|423.57|426.9|424.02|426.45|423.57|0
1651512850000|2022-05-02 17:34:10|426|423.12|425.78|422.9|426|423.12|425.55|422.67|0
1651512860000|2022-05-02 17:34:20|426|423.12|426.9|424.02|426.9|424.02|426|423.12|0
1651512870000|2022-05-02 17:34:30|427.13|424.25|426|423.12|427.13|424.25|426|423.12|0
1651512880000|2022-05-02 17:34:40|426.23|423.35|427.13|424.25|427.13|424.25|426.23|423.35|0
1651512890000|2022-05-02 17:34:50|426.9|424.02|426.9|424.02|426.9|424.02|426.45|423.57|0
1651512900000|2022-05-02 17:35:00|427.58|424.7|426.68|423.8|427.58|424.7|426.68|423.8|0
1651512910000|2022-05-02 17:35:10|426|423.12|425.55|422.67|427.13|424.25|425.55|422.67|0
1651512920000|2022-05-02 17:35:20|426.68|423.8|427.36|424.48|427.36|424.48|426.68|423.8|0
1651512930000|2022-05-02 17:35:30|427.58|424.7|427.81|424.93|427.81|424.93|427.58|424.7|0
1651512940000|2022-05-02 17:35:40|427.36|424.48|427.81|424.93|427.81|424.93|427.36|424.48|0
1651512950000|2022-05-02 17:35:50|427.58|424.7|427.13|424.25|428.26|425.38|427.13|424.25|0
1651512960000|2022-05-02 17:36:00|426.9|424.02|427.13|424.25|427.35|424.47|426.9|424.02|0
1651512970000|2022-05-02 17:36:10|427.35|424.47|426|423.12|427.35|424.47|425.78|422.9|0
1651512980000|2022-05-02 17:36:20|425.32|422.44|424.2|421.32|425.32|422.44|424.2|421.32|0
1651512990000|2022-05-02 17:36:30|423.75|420.87|425.1|422.22|425.1|422.22|423.75|420.87|0
1651513000000|2022-05-02 17:36:40|425.78|422.9|425.78|422.9|425.78|422.9|425.55|422.67|0
1651513010000|2022-05-02 17:36:50|425.32|422.44|424.2|421.32|425.32|422.44|424.2|421.32|0
1651513020000|2022-05-02 17:37:00|424.87|421.99|424.2|421.32|424.87|421.99|424.2|421.32|0
1651513030000|2022-05-02 17:37:10|424.42|421.54|424.42|421.54|425.1|422.22|424.42|421.54|0
1651513040000|2022-05-02 17:37:20|424.87|421.99|425.32|422.44|425.32|422.44|424.87|421.99|0
1651513050000|2022-05-02 17:37:30|424.87|421.99|425.1|422.22|425.32|422.44|424.87|421.99|0
1651513060000|2022-05-02 17:37:40|425.77|422.89|425.32|422.44|425.77|422.89|425.32|422.44|0
1651513070000|2022-05-02 17:37:50|425.55|422.67|424.2|421.32|425.55|422.67|424.2|421.32|0
1651513080000|2022-05-02 17:38:00|424.65|421.77|426.23|423.35|426.23|423.35|424.65|421.77|0
1651513090000|2022-05-02 17:38:10|425.55|422.67|425.32|422.44|425.55|422.67|425.32|422.44|0
1651513100000|2022-05-02 17:38:20|425.55|422.67|426|423.12|426|423.12|425.1|422.22|0
1651513110000|2022-05-02 17:38:30|426.45|423.57|427.13|424.25|427.13|424.25|426.45|423.57|0
1651513120000|2022-05-02 17:38:40|427.81|424.93|427.81|424.93|427.81|424.93|427.13|424.25|0
1651513130000|2022-05-02 17:38:50|427.13|424.25|426.9|424.02|427.81|424.93|426.9|424.02|0
1651513140000|2022-05-02 17:39:00|427.35|424.47|427.81|424.93|427.81|424.93|426.9|424.02|0
1651513150000|2022-05-02 17:39:10|428.03|425.15|428.48|425.6|428.48|425.6|428.03|425.15|0
1651513160000|2022-05-02 17:39:20|428.15|425.27|428.26|425.38|428.48|425.6|428.15|425.27|0
1651513170000|2022-05-02 17:39:30|428.48|425.6|428.93|426.05|429.61|426.73|428.48|425.6|0
1651513180000|2022-05-02 17:39:40|428.71|425.83|428.26|425.38|429.05|426.17|428.26|425.38|0
1651513190000|2022-05-02 17:39:50|428.93|426.05|428.71|425.83|429.39|426.51|428.71|425.83|0
1651513200000|2022-05-02 17:40:00|428.26|425.38|426.9|424.02|428.26|425.38|426.9|424.02|0
1651513210000|2022-05-02 17:40:10|424.87|421.99|426.45|423.57|426.45|423.57|424.87|421.99|0
1651513220000|2022-05-02 17:40:20|427.35|424.47|426.9|424.02|427.35|424.47|426.9|424.02|0
1651513230000|2022-05-02 17:40:30|427.58|424.7|428.3|425.42|428.3|425.42|427.35|424.47|0
1651513240000|2022-05-02 17:40:40|427.4|424.52|426.95|424.07|428.08|425.2|426.95|424.07|0
1651513250000|2022-05-02 17:40:50|426.5|423.62|425.41|422.53|426.5|423.62|425.41|422.53|0
1651513260000|2022-05-02 17:41:00|424.96|422.08|425.86|422.98|426.09|423.21|424.96|422.08|0
1651513270000|2022-05-02 17:41:10|426.09|423.21|424.63|421.75|426.09|423.21|424.63|421.75|0
1651513280000|2022-05-02 17:41:20|425.41|422.53|425.86|422.98|425.86|422.98|424.96|422.08|0
1651513290000|2022-05-02 17:41:30|425.64|422.76|425.58|422.7|425.64|422.76|425.41|422.53|0
1651513300000|2022-05-02 17:41:40|426.37|423.49|426.21|423.33|426.44|423.56|426.21|423.33|0
1651513310000|2022-05-02 17:41:50|426.66|423.78|427.11|424.23|427.11|424.23|426.66|423.78|0
1651513320000|2022-05-02 17:42:00|427|424.12|427.79|424.91|427.79|424.91|426.89|424.01|0
1651513330000|2022-05-02 17:42:10|427.34|424.46|427.79|424.91|427.79|424.91|427.34|424.46|0
1651513340000|2022-05-02 17:42:20|427.56|424.68|427.79|424.91|427.79|424.91|427.11|424.23|0
1651513350000|2022-05-02 17:42:30|427.45|424.57|427.68|424.8|427.68|424.8|427.11|424.23|0
1651513360000|2022-05-02 17:42:40|428.01|425.13|427.56|424.68|428.46|425.58|427.56|424.68|0
1651513370000|2022-05-02 17:42:50|428.23|425.35|427.56|424.68|428.23|425.35|427.56|424.68|0
1651513380000|2022-05-02 17:43:00|428.68|425.8|427.9|425.02|428.68|425.8|427.9|425.02|0
1651513390000|2022-05-02 17:43:10|428.01|425.13|428.91|426.03|428.91|426.03|428.01|425.13|0
1651513400000|2022-05-02 17:43:20|428.23|425.35|427.34|424.46|428.46|425.58|427.34|424.46|0
1651513410000|2022-05-02 17:43:30|427.79|424.91|428.46|425.58|428.46|425.58|427.79|424.91|0
1651513420000|2022-05-02 17:43:40|427.79|424.91|427.34|424.46|427.79|424.91|427.34|424.46|0
1651513430000|2022-05-02 17:43:50|427.11|424.23|426.21|423.33|427.11|424.23|426.21|423.33|0
1651513440000|2022-05-02 17:44:00|426.44|423.56|427.45|424.57|427.45|424.57|426.44|423.56|0
1651513450000|2022-05-02 17:44:10|427.23|424.35|428.23|425.35|428.23|425.35|427.23|424.35|0
1651513460000|2022-05-02 17:44:20|428.01|425.13|428.23|425.35|428.46|425.58|428.01|425.13|0
1651513470000|2022-05-02 17:44:30|428.46|425.58|428.91|426.03|428.91|426.03|428.35|425.47|0
1651513480000|2022-05-02 17:44:40|429.13|426.25|432.4|429.52|432.4|429.52|429.13|426.25|0
1651513490000|2022-05-02 17:44:50|432.29|429.41|432.74|429.86|432.74|429.86|432.29|429.41|0
1651513500000|2022-05-02 17:45:00|431.83|428.95|431.61|428.73|432.06|429.18|430.93|428.05|0
1651513510000|2022-05-02 17:45:10|432.06|429.18|431.61|428.73|432.29|429.41|431.61|428.73|0
1651513520000|2022-05-02 17:45:20|431.38|428.5|431.61|428.73|431.61|428.73|431.38|428.5|0
1651513530000|2022-05-02 17:45:30|432.06|429.18|433.41|430.53|433.41|430.53|432.06|429.18|0
1651513540000|2022-05-02 17:45:40|433.53|430.65|433.64|430.76|434.09|431.21|433.53|430.65|0
1651513550000|2022-05-02 17:45:50|434.09|431.21|433.41|430.53|434.09|431.21|433.41|430.53|0
1651513560000|2022-05-02 17:46:00|433.86|430.98|434.32|431.44|434.32|431.44|433.64|430.76|0
1651513570000|2022-05-02 17:46:10|434.43|431.55|434.77|431.89|434.77|431.89|434.32|431.44|0
1651513580000|2022-05-02 17:46:20|434.99|432.11|435.22|432.34|435.22|432.34|434.99|432.11|0
1651513590000|2022-05-02 17:46:30|435.11|432.23|435.44|432.56|435.44|432.56|435.11|432.23|0
1651513600000|2022-05-02 17:46:40|435.9|433.02|435.9|433.02|436.12|433.24|435.9|433.02|0
1651513610000|2022-05-02 17:46:50|435.67|432.79|435.9|433.02|435.9|433.02|435.67|432.79|0
1651513620000|2022-05-02 17:47:00|435.44|432.56|437.03|434.15|437.03|434.15|435.44|432.56|0
1651513630000|2022-05-02 17:47:10|436.8|433.92|435.67|432.79|436.8|433.92|435.67|432.79|0
1651513640000|2022-05-02 17:47:20|434.99|432.11|434.77|431.89|434.99|432.11|434.54|431.66|0
1651513650000|2022-05-02 17:47:30|434.99|432.11|435.44|432.56|435.44|432.56|434.99|432.11|0
1651513660000|2022-05-02 17:47:40|435.9|433.02|436.8|433.92|436.8|433.92|435.9|433.02|0
1651513670000|2022-05-02 17:47:50|436.57|433.69|435.44|432.56|436.57|433.69|435.44|432.56|0
1651513680000|2022-05-02 17:48:00|435.9|433.02|437.48|434.6|437.48|434.6|435.9|433.02|0
1651513690000|2022-05-02 17:48:10|437.7|434.82|437.7|434.82|438.16|435.28|437.7|434.82|0
1651513700000|2022-05-02 17:48:20|437.93|435.05|437.7|434.82|438.16|435.28|437.7|434.82|0
1651513710000|2022-05-02 17:48:30|437.48|434.6|437.03|434.15|437.48|434.6|437.03|434.15|0
1651513720000|2022-05-02 17:48:40|437.25|434.37|434.54|431.66|437.25|434.37|434.54|431.66|0
1651513730000|2022-05-02 17:48:50|434.31|431.43|434.54|431.66|434.99|432.11|434.31|431.43|0
1651513740000|2022-05-02 17:49:00|434.77|431.89|435.22|432.34|435.67|432.79|434.77|431.89|0
1651513750000|2022-05-02 17:49:10|434.77|431.89|434.99|432.11|435.22|432.34|434.54|431.66|0
1651513760000|2022-05-02 17:49:20|435.67|432.79|436.24|433.36|436.24|433.36|435.67|432.79|0
1651513770000|2022-05-02 17:49:30|436.12|433.24|437.52|434.64|437.52|434.64|436.12|433.24|0
1651513780000|2022-05-02 17:49:40|437.97|435.09|438.42|435.54|438.42|435.54|437.74|434.86|0
1651513790000|2022-05-02 17:49:50|438.2|435.32|437.97|435.09|438.2|435.32|437.97|435.09|0
1651513800000|2022-05-02 17:50:00|438.2|435.32|438.2|435.32|438.42|435.54|438.2|435.32|0
1651513810000|2022-05-02 17:50:10|437.52|434.64|436.62|433.74|437.52|434.64|436.62|433.74|0
1651513820000|2022-05-02 17:50:20|437.29|434.41|437.86|434.98|437.97|435.09|437.29|434.41|0
1651513830000|2022-05-02 17:50:30|437.07|434.19|435.72|432.84|437.07|434.19|435.49|432.61|0
1651513840000|2022-05-02 17:50:40|437.07|434.19|435.94|433.06|437.07|434.19|435.94|433.06|0
1651513850000|2022-05-02 17:50:50|435.49|432.61|434.93|432.05|435.49|432.61|434.59|431.71|0
1651513860000|2022-05-02 17:51:00|435.04|432.16|437.07|434.19|437.07|434.19|435.04|432.16|0
1651513870000|2022-05-02 17:51:10|436.62|433.74|437.86|434.98|437.86|434.98|436.62|433.74|0
1651513880000|2022-05-02 17:51:20|437.74|434.86|438.2|435.32|438.2|435.32|437.52|434.64|0
1651513890000|2022-05-02 17:51:30|437.97|435.09|437.74|434.86|437.97|435.09|437.74|434.86|0
1651513900000|2022-05-02 17:51:40|437.86|434.98|437.29|434.41|437.97|435.09|437.29|434.41|0
1651513910000|2022-05-02 17:51:50|437.74|434.86|436.84|433.96|437.74|434.86|436.39|433.51|0
1651513920000|2022-05-02 17:52:00|436.39|433.51|435.94|433.06|436.39|433.51|435.94|433.06|0
1651513930000|2022-05-02 17:52:10|437.07|434.19|438.2|435.32|438.2|435.32|437.07|434.19|0
1651513940000|2022-05-02 17:52:20|437.52|434.64|437.29|434.41|437.52|434.64|437.29|434.41|0
1651513950000|2022-05-02 17:52:30|437.74|434.86|437.74|434.86|437.74|434.86|437.74|434.86|0
1651513960000|2022-05-02 17:52:40|437.97|435.09|437.07|434.19|437.97|435.09|437.07|434.19|0
1651513970000|2022-05-02 17:52:50|436.96|434.08|437.52|434.64|437.52|434.64|436.96|434.08|0
1651513980000|2022-05-02 17:53:00|437.74|434.86|438.42|435.54|438.42|435.54|437.52|434.64|0
1651513990000|2022-05-02 17:53:10|438.19|435.31|438.42|435.54|438.65|435.77|438.19|435.31|0
1651514000000|2022-05-02 17:53:20|437.97|435.09|438.42|435.54|438.42|435.54|437.74|434.86|0
1651514010000|2022-05-02 17:53:30|438.09|435.21|438.42|435.54|438.42|435.54|438.09|435.21|0
1651514020000|2022-05-02 17:53:40|439.32|436.44|438.99|436.11|439.32|436.44|438.99|436.11|0
1651514030000|2022-05-02 17:53:50|438.42|435.54|438.87|435.99|438.87|435.99|437.97|435.09|0
1651514040000|2022-05-02 17:54:00|438.65|435.77|439.32|436.44|439.32|436.44|438.65|435.77|0
1651514050000|2022-05-02 17:54:10|438.65|435.77|439.55|436.67|439.55|436.67|438.65|435.77|0
1651514060000|2022-05-02 17:54:20|438.87|435.99|437.97|435.09|439.1|436.22|437.97|435.09|0
1651514070000|2022-05-02 17:54:30|438.42|435.54|438.65|435.77|438.65|435.77|438.42|435.54|0
1651514080000|2022-05-02 17:54:40|438.42|435.54|438.65|435.77|438.65|435.77|438.42|435.54|0
1651514090000|2022-05-02 17:54:50|438.87|435.99|438.65|435.77|438.87|435.99|438.65|435.77|0
1651514100000|2022-05-02 17:55:00|437.74|434.86|438.42|435.54|438.42|435.54|437.74|434.86|0
1651514110000|2022-05-02 17:55:10|438.19|435.31|438.87|435.99|438.87|435.99|438.19|435.31|0
1651514120000|2022-05-02 17:55:20|438.42|435.54|438.19|435.31|438.42|435.54|437.97|435.09|0
1651514130000|2022-05-02 17:55:30|437.74|434.86|436.84|433.96|437.74|434.86|436.84|433.96|0
1651514140000|2022-05-02 17:55:40|436.61|433.73|434.14|431.26|436.61|433.73|433.69|430.81|0
1651514150000|2022-05-02 17:55:50|433.58|430.7|433.69|430.81|433.69|430.81|433.24|430.36|0
1651514160000|2022-05-02 17:56:00|433.01|430.13|434.81|431.93|434.81|431.93|433.01|430.13|0
1651514170000|2022-05-02 17:56:10|435.71|432.83|434.59|431.71|435.83|432.95|434.59|431.71|0
1651514180000|2022-05-02 17:56:20|434.36|431.48|435.26|432.38|435.49|432.61|434.36|431.48|0
1651514190000|2022-05-02 17:56:30|435.49|432.61|435.94|433.06|435.94|433.06|435.49|432.61|0
1651514200000|2022-05-02 17:56:40|435.71|432.83|435.94|433.06|435.94|433.06|435.49|432.61|0
1651514210000|2022-05-02 17:56:50|435.49|432.61|435.71|432.83|435.71|432.83|434.81|431.93|0
1651514220000|2022-05-02 17:57:00|436.16|433.28|436.61|433.73|436.61|433.73|436.16|433.28|0
1651514230000|2022-05-02 17:57:10|437.18|434.3|437.52|434.64|437.52|434.64|437.07|434.19|0
1651514240000|2022-05-02 17:57:20|436.16|433.28|436.39|433.51|436.39|433.51|436.16|433.28|0
1651514250000|2022-05-02 17:57:30|436.84|433.96|436.84|433.96|437.07|434.19|436.84|433.96|0
1651514260000|2022-05-02 17:57:40|435.94|433.06|435.26|432.38|435.94|433.06|435.04|432.16|0
1651514270000|2022-05-02 17:57:50|435.15|432.27|435.49|432.61|435.6|432.72|434.93|432.05|0
1651514280000|2022-05-02 17:58:00|435.26|432.38|436.61|433.73|436.61|433.73|435.26|432.38|0
1651514290000|2022-05-02 17:58:10|435.94|433.06|434.81|431.93|435.94|433.06|434.81|431.93|0
1651514300000|2022-05-02 17:58:20|435.04|432.16|435.26|432.38|435.26|432.38|434.59|431.71|0
1651514310000|2022-05-02 17:58:30|435.04|432.16|435.04|432.16|435.26|432.38|434.81|431.93|0
1651514320000|2022-05-02 17:58:40|435.71|432.83|435.26|432.38|435.71|432.83|435.04|432.16|0
1651514330000|2022-05-02 17:58:50|435.71|432.83|435.94|433.06|436.39|433.51|435.71|432.83|0
1651514340000|2022-05-02 17:59:00|435.71|432.83|434.59|431.71|435.71|432.83|434.59|431.71|0
1651514350000|2022-05-02 17:59:10|434.14|431.26|433.91|431.03|434.14|431.26|433.91|431.03|0
1651514360000|2022-05-02 17:59:20|434.14|431.26|435.49|432.61|435.49|432.61|434.14|431.26|0
1651514370000|2022-05-02 17:59:30|434.59|431.71|434.14|431.26|434.81|431.93|434.14|431.26|0
1651514380000|2022-05-02 17:59:40|433.91|431.03|434.25|431.37|434.25|431.37|433.91|431.03|0
1651514390000|2022-05-02 17:59:50|433.46|430.58|433.01|430.13|433.69|430.81|433.01|430.13|0
1651514400000|2022-05-02 18:00:00|433.69|430.81|433.69|430.81|433.69|430.81|433.69|430.81|0
1651514410000|2022-05-02 18:00:10|434.81|431.93|434.81|431.93|434.81|431.93|433.91|431.03|0
1651514420000|2022-05-02 18:00:20|435.49|432.61|436.39|433.51|436.61|433.73|435.49|432.61|0
1651514430000|2022-05-02 18:00:30|437.74|434.86|437.29|434.41|437.74|434.86|436.96|434.08|0
1651514440000|2022-05-02 18:00:40|436.84|433.96|436.84|433.96|437.52|434.64|436.84|433.96|0
1651514450000|2022-05-02 18:00:50|436.39|433.51|436.05|433.17|436.61|433.73|436.05|433.17|0
1651514460000|2022-05-02 18:01:00|436.39|433.51|435.94|433.06|436.39|433.51|435.94|433.06|0
1651514470000|2022-05-02 18:01:10|436.16|433.28|437.18|434.3|437.51|434.63|436.16|433.28|0
1651514480000|2022-05-02 18:01:20|437.29|434.41|437.51|434.63|437.74|434.86|437.29|434.41|0
1651514490000|2022-05-02 18:01:30|438.19|435.31|438.42|435.54|438.42|435.54|438.19|435.31|0
1651514500000|2022-05-02 18:01:40|437.74|434.86|437.97|435.09|438.19|435.31|437.74|434.86|0
1651514510000|2022-05-02 18:01:50|438.19|435.31|438.64|435.76|438.64|435.76|437.86|434.98|0
1651514520000|2022-05-02 18:02:00|437.51|434.63|436.39|433.51|437.51|434.63|436.39|433.51|0
1651514530000|2022-05-02 18:02:10|435.15|432.27|433.01|430.13|435.15|432.27|432.78|429.9|0
1651514540000|2022-05-02 18:02:20|432.78|429.9|432.33|429.45|432.78|429.9|432.11|429.23|0
1651514550000|2022-05-02 18:02:30|432.56|429.68|432|429.12|432.56|429.68|432|429.12|0
1651514560000|2022-05-02 18:02:40|432.11|429.23|431.44|428.56|432.11|429.23|430.88|428|0
1651514570000|2022-05-02 18:02:50|431.66|428.78|430.76|427.88|431.66|428.78|430.76|427.88|0
1651514580000|2022-05-02 18:03:00|430.99|428.11|430.99|428.11|430.99|428.11|430.76|427.88|0
1651514590000|2022-05-02 18:03:10|430.76|427.88|431.21|428.33|431.21|428.33|430.76|427.88|0
1651514600000|2022-05-02 18:03:20|430.88|428|431.21|428.33|431.21|428.33|430.76|427.88|0
1651514610000|2022-05-02 18:03:30|430.88|428|430.76|427.88|430.99|428.11|430.76|427.88|0
1651514620000|2022-05-02 18:03:40|429.42|426.54|430.09|427.21|430.09|427.21|429.42|426.54|0
1651514630000|2022-05-02 18:03:50|429.64|426.76|427.62|424.74|429.64|426.76|427.62|424.74|0
1651514640000|2022-05-02 18:04:00|428.07|425.19|428.74|425.86|428.97|426.09|428.07|425.19|0
1651514650000|2022-05-02 18:04:10|428.97|426.09|430.54|427.66|430.54|427.66|428.97|426.09|0
1651514660000|2022-05-02 18:04:20|431.21|428.33|430.54|427.66|431.21|428.33|430.54|427.66|0
1651514670000|2022-05-02 18:04:30|430.31|427.43|430.31|427.43|430.31|427.43|430.09|427.21|0
1651514680000|2022-05-02 18:04:40|429.86|426.98|429.19|426.31|429.86|426.98|429.19|426.31|0
1651514690000|2022-05-02 18:04:50|427.85|424.97|426.28|423.4|428.07|425.19|426.28|423.4|0
1651514700000|2022-05-02 18:05:00|425.83|422.95|427.62|424.74|427.62|424.74|425.83|422.95|0
1651514710000|2022-05-02 18:05:10|428.29|425.41|429.19|426.31|429.19|426.31|428.29|425.41|0
1651514720000|2022-05-02 18:05:20|429.86|426.98|429.19|426.31|430.31|427.43|429.19|426.31|0
1651514730000|2022-05-02 18:05:30|428.74|425.86|428.29|425.41|428.74|425.86|428.29|425.41|0
1651514740000|2022-05-02 18:05:40|427.4|424.52|427.4|424.52|428.07|425.19|427.4|424.52|0
1651514750000|2022-05-02 18:05:50|427.62|424.74|427.62|424.74|428.52|425.64|427.62|424.74|0
1651514760000|2022-05-02 18:06:00|428.07|425.19|428.07|425.19|428.07|425.19|427.85|424.97|0
1651514770000|2022-05-02 18:06:10|427.85|424.97|426.5|423.62|427.85|424.97|426.5|423.62|0
1651514780000|2022-05-02 18:06:20|426.28|423.4|425.72|422.84|426.28|423.4|425.16|422.28|0
1651514790000|2022-05-02 18:06:30|425.16|422.28|425.83|422.95|425.83|422.95|425.16|422.28|0
1651514800000|2022-05-02 18:06:40|425.61|422.73|425.16|422.28|425.61|422.73|425.16|422.28|0
1651514810000|2022-05-02 18:06:50|424.94|422.06|424.94|422.06|425.61|422.73|424.94|422.06|0
1651514820000|2022-05-02 18:07:00|423.37|420.49|423.15|420.27|423.37|420.49|422.7|419.82|0
1651514830000|2022-05-02 18:07:10|424.04|421.16|424.49|421.61|424.49|421.61|424.04|421.16|0
1651514840000|2022-05-02 18:07:20|423.82|420.94|423.59|420.71|423.82|420.94|423.59|420.71|0
1651514850000|2022-05-02 18:07:30|424.49|421.61|423.82|420.94|424.49|421.61|423.82|420.94|0
1651514860000|2022-05-02 18:07:40|423.93|421.05|424.26|421.38|424.26|421.38|423.82|420.94|0
1651514870000|2022-05-02 18:07:50|424.71|421.83|425.38|422.5|425.38|422.5|424.71|421.83|0
1651514880000|2022-05-02 18:08:00|426.5|423.62|427.4|424.52|427.4|424.52|425.83|422.95|0
1651514890000|2022-05-02 18:08:10|427.74|424.86|428.07|425.19|428.07|425.19|427.62|424.74|0
1651514900000|2022-05-02 18:08:20|428.29|425.41|428.96|426.08|429.31|426.43|428.29|425.41|0
1651514910000|2022-05-02 18:08:30|428.29|425.41|429.64|426.76|429.64|426.76|428.29|425.41|0
1651514920000|2022-05-02 18:08:40|429.86|426.98|429.86|426.98|430.09|427.21|429.86|426.98|0
1651514930000|2022-05-02 18:08:50|429.75|426.87|429.64|426.76|430.54|427.66|429.64|426.76|0
1651514940000|2022-05-02 18:09:00|429.86|426.98|431.21|428.33|431.21|428.33|429.86|426.98|0
1651514950000|2022-05-02 18:09:10|431.66|428.78|431.43|428.55|431.66|428.78|431.43|428.55|0
1651514960000|2022-05-02 18:09:20|431.66|428.78|432.56|429.68|432.56|429.68|431.66|428.78|0
1651514970000|2022-05-02 18:09:30|433.01|430.13|433.12|430.24|433.23|430.35|432.9|430.02|0
1651514980000|2022-05-02 18:09:40|433.23|430.35|433.23|430.35|433.91|431.03|433.23|430.35|0
1651514990000|2022-05-02 18:09:50|433.68|430.8|433.68|430.8|433.68|430.8|433.23|430.35|0
1651515000000|2022-05-02 18:10:00|433.91|431.03|433.46|430.58|433.91|431.03|433.23|430.35|0
1651515010000|2022-05-02 18:10:10|433.91|431.03|434.81|431.93|434.81|431.93|433.68|430.8|0
1651515020000|2022-05-02 18:10:20|434.36|431.48|433.23|430.35|434.36|431.48|433.23|430.35|0
1651515030000|2022-05-02 18:10:30|433.68|430.8|433.91|431.03|434.13|431.25|433.68|430.8|0
1651515040000|2022-05-02 18:10:40|434.13|431.25|433.23|430.35|434.13|431.25|433.23|430.35|0
1651515050000|2022-05-02 18:10:50|433.91|431.03|433.68|430.8|433.91|431.03|433.23|430.35|0
1651515060000|2022-05-02 18:11:00|434.81|431.93|434.81|431.93|434.81|431.93|434.36|431.48|0
1651515070000|2022-05-02 18:11:10|434.58|431.7|434.13|431.25|434.58|431.7|434.13|431.25|0
1651515080000|2022-05-02 18:11:20|434.81|431.93|434.58|431.7|435.03|432.15|434.58|431.7|0
1651515090000|2022-05-02 18:11:30|435.71|432.83|435.93|433.05|436.38|433.5|435.71|432.83|0
1651515100000|2022-05-02 18:11:40|435.71|432.83|435.93|433.05|436.38|433.5|435.71|432.83|0
1651515110000|2022-05-02 18:11:50|436.27|433.39|436.38|433.5|436.38|433.5|436.16|433.28|0
1651515120000|2022-05-02 18:12:00|437.06|434.18|438.19|435.31|438.19|435.31|437.06|434.18|0
1651515130000|2022-05-02 18:12:10|438.41|435.53|439.32|436.44|439.32|436.44|438.41|435.53|0
1651515140000|2022-05-02 18:12:20|439.43|436.55|441.12|438.24|441.12|438.24|439.43|436.55|0
1651515150000|2022-05-02 18:12:30|441.24|438.36|441.58|438.7|441.58|438.7|441.24|438.36|0
1651515160000|2022-05-02 18:12:40|441.47|438.59|441.35|438.47|441.8|438.92|441.35|438.47|0
1651515170000|2022-05-02 18:12:50|440.9|438.02|441.35|438.47|441.35|438.47|440.45|437.57|0
1651515180000|2022-05-02 18:13:00|440.45|437.57|441.58|438.7|442.03|439.15|440.45|437.57|0
1651515190000|2022-05-02 18:13:10|442.03|439.15|442.26|439.38|442.26|439.38|441.8|438.92|0
1651515200000|2022-05-02 18:13:20|442.03|439.15|443.16|440.28|443.16|440.28|442.03|439.15|0
1651515210000|2022-05-02 18:13:30|443.39|440.51|444.07|441.19|444.29|441.41|443.39|440.51|0
1651515220000|2022-05-02 18:13:40|444.52|441.64|444.97|442.09|444.97|442.09|444.52|441.64|0
1651515230000|2022-05-02 18:13:50|445.43|442.55|445.43|442.55|445.65|442.77|445.43|442.55|0
1651515240000|2022-05-02 18:14:00|445.88|443|445.43|442.55|445.88|443|445.43|442.55|0
1651515250000|2022-05-02 18:14:10|445.88|443|445.88|443|446.11|443.23|445.88|443|0
1651515260000|2022-05-02 18:14:20|445.65|442.77|446|443.12|446|443.12|445.65|442.77|0
1651515270000|2022-05-02 18:14:30|446.11|443.23|445.77|442.89|446.34|443.46|445.77|442.89|0
1651515280000|2022-05-02 18:14:40|445.65|442.77|445.43|442.55|446.11|443.23|445.43|442.55|0
1651515290000|2022-05-02 18:14:50|445.2|442.32|445.65|442.77|446.11|443.23|445.2|442.32|0
1651515300000|2022-05-02 18:15:00|445.88|443|446.11|443.23|446.34|443.46|445.88|443|0
1651515310000|2022-05-02 18:15:10|446.79|443.91|445.2|442.32|446.79|443.91|445.2|442.32|0
1651515320000|2022-05-02 18:15:20|445.65|442.77|446.79|443.91|446.79|443.91|445.65|442.77|0
1651515330000|2022-05-02 18:15:30|447.24|444.36|447.7|444.82|447.7|444.82|447.24|444.36|0
1651515340000|2022-05-02 18:15:40|447.82|444.94|448.38|445.5|448.38|445.5|447.82|444.94|0
1651515350000|2022-05-02 18:15:50|448.61|445.73|448.61|445.73|449.18|446.3|447.92|445.04|0
1651515360000|2022-05-02 18:16:00|448.38|445.5|447.92|445.04|448.38|445.5|447.92|445.04|0
1651515370000|2022-05-02 18:16:10|448.38|445.5|448.38|445.5|449.06|446.18|448.38|445.5|0
1651515380000|2022-05-02 18:16:20|449.32|446.44|449.32|446.44|449.32|446.44|449.09|446.21|0
1651515390000|2022-05-02 18:16:30|448.87|445.99|448.87|445.99|449.55|446.67|448.19|445.31|0
1651515400000|2022-05-02 18:16:40|448.76|445.88|448.42|445.54|448.76|445.88|448.42|445.54|0
1651515410000|2022-05-02 18:16:50|448.19|445.31|447.96|445.08|448.19|445.31|447.06|444.18|0
1651515420000|2022-05-02 18:17:00|449.55|446.67|449.32|446.44|449.77|446.89|449.32|446.44|0
1651515430000|2022-05-02 18:17:10|449.09|446.21|448.87|445.99|449.09|446.21|448.64|445.76|0
1651515440000|2022-05-02 18:17:20|448.64|445.76|448.87|445.99|448.87|445.99|448.64|445.76|0
1651515450000|2022-05-02 18:17:30|448.64|445.76|447.06|444.18|448.64|445.76|446.61|443.73|0
1651515460000|2022-05-02 18:17:40|447.28|444.4|448.19|445.31|448.19|445.31|447.28|444.4|0
1651515470000|2022-05-02 18:17:50|447.74|444.86|447.06|444.18|447.74|444.86|447.06|444.18|0
1651515480000|2022-05-02 18:18:00|447.4|444.52|447.28|444.4|447.51|444.63|447.06|444.18|0
1651515490000|2022-05-02 18:18:10|447.06|444.18|446.83|443.95|447.06|444.18|446.38|443.5|0
1651515500000|2022-05-02 18:18:20|447.06|444.18|447.06|444.18|447.51|444.63|447.06|444.18|0
1651515510000|2022-05-02 18:18:30|447.51|444.63|446.15|443.27|447.51|444.63|446.15|443.27|0
1651515520000|2022-05-02 18:18:40|446.6|443.72|447.51|444.63|447.51|444.63|446.6|443.72|0
1651515530000|2022-05-02 18:18:50|447.74|444.86|447.74|444.86|447.96|445.08|447.74|444.86|0
1651515540000|2022-05-02 18:19:00|448.41|445.53|448.41|445.53|448.64|445.76|448.41|445.53|0
1651515550000|2022-05-02 18:19:10|448.87|445.99|449.83|446.95|449.83|446.95|448.64|445.76|0
1651515560000|2022-05-02 18:19:20|450.51|447.63|450.51|447.63|450.51|447.63|450.28|447.4|0
1651515570000|2022-05-02 18:19:30|450.28|447.4|450.51|447.63|450.51|447.63|450.28|447.4|0
1651515580000|2022-05-02 18:19:40|450.73|447.85|450.73|447.85|450.73|447.85|450.73|447.85|0
1651515590000|2022-05-02 18:19:50|450.51|447.63|450.28|447.4|450.73|447.85|450.28|447.4|0
1651515600000|2022-05-02 18:20:00|450.05|447.17|449.38|446.5|450.05|447.17|448.7|445.82|0
1651515610000|2022-05-02 18:20:10|449.04|446.16|450.62|447.74|450.62|447.74|449.04|446.16|0
1651515620000|2022-05-02 18:20:20|450.73|447.85|450.96|448.08|451.18|448.3|450.73|447.85|0
1651515630000|2022-05-02 18:20:30|451.63|448.75|450.73|447.85|451.63|448.75|450.51|447.63|0
1651515640000|2022-05-02 18:20:40|450.5|447.62|450.73|447.85|450.96|448.08|450.5|447.62|0
1651515650000|2022-05-02 18:20:50|451.18|448.3|450.96|448.08|451.18|448.3|450.73|447.85|0
1651515660000|2022-05-02 18:21:00|451.18|448.3|450.05|447.17|451.18|448.3|450.05|447.17|0
1651515670000|2022-05-02 18:21:10|450.17|447.29|449.15|446.27|450.17|447.29|449.15|446.27|0
1651515680000|2022-05-02 18:21:20|448.14|445.26|450.28|447.4|450.28|447.4|448.02|445.14|0
1651515690000|2022-05-02 18:21:30|449.83|446.95|450.5|447.62|450.96|448.08|449.83|446.95|0
1651515700000|2022-05-02 18:21:40|449.38|446.5|448.7|445.82|449.38|446.5|448.7|445.82|0
1651515710000|2022-05-02 18:21:50|448.93|446.05|448.47|445.59|448.93|446.05|448.47|445.59|0
1651515720000|2022-05-02 18:22:00|446|443.12|443.75|440.87|446|443.12|443.75|440.87|0
1651515730000|2022-05-02 18:22:10|444.87|441.99|446.22|443.34|446.22|443.34|444.87|441.99|0
1651515740000|2022-05-02 18:22:20|447.12|444.24|447.12|444.24|447.35|444.47|447.12|444.24|0
1651515750000|2022-05-02 18:22:30|446|443.12|447.35|444.47|447.35|444.47|446|443.12|0
1651515760000|2022-05-02 18:22:40|447.12|444.24|448.25|445.37|448.25|445.37|447.12|444.24|0
1651515770000|2022-05-02 18:22:50|448.02|445.14|447.35|444.47|448.02|445.14|446.22|443.34|0
1651515780000|2022-05-02 18:23:00|448.25|445.37|446.56|443.68|448.25|445.37|446.56|443.68|0
1651515790000|2022-05-02 18:23:10|446.9|444.02|446.67|443.79|446.9|444.02|446.45|443.57|0
1651515800000|2022-05-02 18:23:20|446|443.12|444.87|441.99|446|443.12|444.87|441.99|0
1651515810000|2022-05-02 18:23:30|444.2|441.32|444.42|441.54|444.42|441.54|444.2|441.32|0
1651515820000|2022-05-02 18:23:40|443.41|440.53|443.52|440.64|443.52|440.64|443.3|440.42|0
1651515830000|2022-05-02 18:23:50|443.97|441.09|444.2|441.32|444.2|441.32|443.3|440.42|0
1651515840000|2022-05-02 18:24:00|444.65|441.77|445.77|442.89|445.77|442.89|444.65|441.77|0
1651515850000|2022-05-02 18:24:10|445.55|442.67|445.32|442.44|445.55|442.67|444.65|441.77|0
1651515860000|2022-05-02 18:24:20|444.54|441.66|444.2|441.32|444.54|441.66|443.97|441.09|0
1651515870000|2022-05-02 18:24:30|444.42|441.54|445.77|442.89|445.77|442.89|444.42|441.54|0
1651515880000|2022-05-02 18:24:40|445.55|442.67|444.65|441.77|445.55|442.67|444.65|441.77|0
1651515890000|2022-05-02 18:24:50|444.2|441.32|445.1|442.22|445.1|442.22|443.75|440.87|0
1651515900000|2022-05-02 18:25:00|446|443.12|445.32|442.44|446|443.12|445.32|442.44|0
1651515910000|2022-05-02 18:25:10|446|443.12|446.45|443.57|446.45|443.57|446|443.12|0
1651515920000|2022-05-02 18:25:20|447.24|444.36|448.7|445.82|448.7|445.82|447.24|444.36|0
1651515930000|2022-05-02 18:25:30|448.47|445.59|447.57|444.69|448.47|445.59|447.57|444.69|0
1651515940000|2022-05-02 18:25:40|447.35|444.47|447.46|444.58|447.8|444.92|447.35|444.47|0
1651515950000|2022-05-02 18:25:50|447.8|444.92|448.47|445.59|448.47|445.59|447.8|444.92|0
1651515960000|2022-05-02 18:26:00|449.15|446.27|449.15|446.27|449.15|446.27|448.02|445.14|0
1651515970000|2022-05-02 18:26:10|448.92|446.04|448.7|445.82|449.37|446.49|448.7|445.82|0
1651515980000|2022-05-02 18:26:20|448.36|445.48|446.9|444.02|448.36|445.48|446.9|444.02|0
1651515990000|2022-05-02 18:26:30|447.8|444.92|447.35|444.47|447.8|444.92|446.9|444.02|0
1651516000000|2022-05-02 18:26:40|447.46|444.58|446.22|443.34|447.46|444.58|446.22|443.34|0
1651516010000|2022-05-02 18:26:50|446.79|443.91|447.12|444.24|447.12|444.24|446.67|443.79|0
1651516020000|2022-05-02 18:27:00|447.35|444.47|447.12|444.24|447.35|444.47|446.89|444.01|0
1651516030000|2022-05-02 18:27:10|446.67|443.79|446.44|443.56|446.67|443.79|446.44|443.56|0
1651516040000|2022-05-02 18:27:20|446.34|443.46|445.54|442.66|446.34|443.46|445.54|442.66|0
1651516050000|2022-05-02 18:27:30|445.77|442.89|445.54|442.66|445.77|442.89|445.09|442.21|0
1651516060000|2022-05-02 18:27:40|445.09|442.21|444.64|441.76|445.09|442.21|444.64|441.76|0
1651516070000|2022-05-02 18:27:50|445.09|442.21|444.64|441.76|445.09|442.21|444.64|441.76|0
1651516080000|2022-05-02 18:28:00|444.19|441.31|445.09|442.21|445.32|442.44|444.19|441.31|0
1651516090000|2022-05-02 18:28:10|444.42|441.54|445.09|442.21|445.09|442.21|444.42|441.54|0
1651516100000|2022-05-02 18:28:20|445.54|442.66|446.22|443.34|446.67|443.79|445.54|442.66|0
1651516110000|2022-05-02 18:28:30|445.99|443.11|446.34|443.46|446.34|443.46|445.99|443.11|0
1651516120000|2022-05-02 18:28:40|446.22|443.34|446.22|443.34|447.12|444.24|446.22|443.34|0
1651516130000|2022-05-02 18:28:50|446.44|443.56|446.89|444.01|446.89|444.01|446.44|443.56|0
1651516140000|2022-05-02 18:29:00|445.77|442.89|445.54|442.66|445.77|442.89|445.32|442.44|0
1651516150000|2022-05-02 18:29:10|445.77|442.89|445.99|443.11|445.99|443.11|445.77|442.89|0
1651516160000|2022-05-02 18:29:20|446.67|443.79|445.99|443.11|446.67|443.79|445.99|443.11|0
1651516170000|2022-05-02 18:29:30|445.54|442.66|446.89|444.01|446.89|444.01|445.54|442.66|0
1651516180000|2022-05-02 18:29:40|445.99|443.11|446.44|443.56|446.44|443.56|445.54|442.66|0
1651516190000|2022-05-02 18:29:50|445.99|443.11|446.67|443.79|446.67|443.79|445.99|443.11|0
1651516200000|2022-05-02 18:30:00|446.44|443.56|448.02|445.14|448.02|445.14|446.44|443.56|0
1651516210000|2022-05-02 18:30:10|447.79|444.91|445.77|442.89|447.79|444.91|445.77|442.89|0
1651516220000|2022-05-02 18:30:20|446.67|443.79|447.57|444.69|447.57|444.69|445.99|443.11|0
1651516230000|2022-05-02 18:30:30|447.79|444.91|448.92|446.04|448.92|446.04|447.79|444.91|0
1651516240000|2022-05-02 18:30:40|448.7|445.82|449.15|446.27|449.15|446.27|448.7|445.82|0
1651516250000|2022-05-02 18:30:50|448.7|445.82|448.02|445.14|448.7|445.82|447.79|444.91|0
1651516260000|2022-05-02 18:31:00|447.12|444.24|445.99|443.11|447.12|444.24|445.66|442.78|0
1651516270000|2022-05-02 18:31:10|446.89|444.01|447.79|444.91|447.79|444.91|446.67|443.79|0
1651516280000|2022-05-02 18:31:20|447.34|444.46|448.02|445.14|448.02|445.14|447.12|444.24|0
1651516290000|2022-05-02 18:31:30|447.79|444.91|448.24|445.36|448.24|445.36|447.79|444.91|0
1651516300000|2022-05-02 18:31:40|447.79|444.91|447.79|444.91|448.47|445.59|447.57|444.69|0
1651516310000|2022-05-02 18:31:50|446.89|444.01|445.66|442.78|446.89|444.01|445.66|442.78|0
1651516320000|2022-05-02 18:32:00|445.77|442.89|445.54|442.66|445.77|442.89|445.54|442.66|0
1651516330000|2022-05-02 18:32:10|446.22|443.34|444.64|441.76|446.22|443.34|444.64|441.76|0
1651516340000|2022-05-02 18:32:20|444.42|441.54|444.42|441.54|444.87|441.99|444.31|441.43|0
1651516350000|2022-05-02 18:32:30|445.21|442.33|446.22|443.34|446.22|443.34|445.21|442.33|0
1651516360000|2022-05-02 18:32:40|444.87|441.99|445.09|442.21|445.09|442.21|443.52|440.64|0
1651516370000|2022-05-02 18:32:50|445.54|442.66|445.77|442.89|445.77|442.89|445.09|442.21|0
1651516380000|2022-05-02 18:33:00|445.99|443.11|445.54|442.66|446.22|443.34|445.54|442.66|0
1651516390000|2022-05-02 18:33:10|444.64|441.76|445.32|442.44|445.32|442.44|444.64|441.76|0
1651516400000|2022-05-02 18:33:20|444.64|441.76|443.97|441.09|444.87|441.99|443.97|441.09|0
1651516410000|2022-05-02 18:33:30|443.41|440.53|442.51|439.63|444.64|441.76|442.51|439.63|0
1651516420000|2022-05-02 18:33:40|442.4|439.52|441.72|438.84|442.84|439.96|441.72|438.84|0
1651516430000|2022-05-02 18:33:50|441.5|438.62|442.84|439.96|442.84|439.96|441.5|438.62|0
1651516440000|2022-05-02 18:34:00|443.52|440.64|443.07|440.19|443.97|441.09|443.07|440.19|0
1651516450000|2022-05-02 18:34:10|443.19|440.31|443.97|441.09|444.19|441.31|443.19|440.31|0
1651516460000|2022-05-02 18:34:20|443.52|440.64|443.07|440.19|443.52|440.64|442.84|439.96|0
1651516470000|2022-05-02 18:34:30|442.84|439.96|442.29|439.41|442.84|439.96|442.29|439.41|0
1651516480000|2022-05-02 18:34:40|442.4|439.52|442.84|439.96|442.84|439.96|442.17|439.29|0
1651516490000|2022-05-02 18:34:50|443.52|440.64|443.52|440.64|443.52|440.64|443.07|440.19|0
1651516500000|2022-05-02 18:35:00|443.74|440.86|444.87|441.99|445.32|442.44|443.74|440.86|0
1651516510000|2022-05-02 18:35:10|445.32|442.44|445.09|442.21|445.77|442.89|445.09|442.21|0
1651516520000|2022-05-02 18:35:20|444.87|441.99|446.67|443.79|446.67|443.79|444.87|441.99|0
1651516530000|2022-05-02 18:35:30|446.89|444.01|446.89|444.01|447.12|444.24|446.89|444.01|0
1651516540000|2022-05-02 18:35:40|446.67|443.79|446.67|443.79|447.12|444.24|446.44|443.56|0
1651516550000|2022-05-02 18:35:50|446.44|443.56|447.34|444.46|447.34|444.46|446.44|443.56|0
1651516560000|2022-05-02 18:36:00|447.57|444.69|448.24|445.36|448.92|446.04|447.57|444.69|0
1651516570000|2022-05-02 18:36:10|448.02|445.14|447.12|444.24|448.02|445.14|447.12|444.24|0
1651516580000|2022-05-02 18:36:20|447.68|444.8|448.69|445.81|448.92|446.04|447.68|444.8|0
1651516590000|2022-05-02 18:36:30|448.02|445.14|447.12|444.24|448.02|445.14|447.12|444.24|0
1651516600000|2022-05-02 18:36:40|447.34|444.46|448.92|446.04|448.92|446.04|447.34|444.46|0
1651516610000|2022-05-02 18:36:50|448.69|445.81|449.04|446.16|449.04|446.16|448.69|445.81|0
1651516620000|2022-05-02 18:37:00|448.92|446.04|449.14|446.26|449.37|446.49|448.92|446.04|0
1651516630000|2022-05-02 18:37:10|448.24|445.36|446.44|443.56|448.24|445.36|446.11|443.23|0
1651516640000|2022-05-02 18:37:20|446.89|444.01|448.13|445.25|448.13|445.25|446.89|444.01|0
1651516650000|2022-05-02 18:37:30|448.69|445.81|447.79|444.91|449.14|446.26|447.79|444.91|0
1651516660000|2022-05-02 18:37:40|448.02|445.14|447.01|444.13|448.02|445.14|446.89|444.01|0
1651516670000|2022-05-02 18:37:50|446.89|444.01|447.91|445.03|448.24|445.36|446.89|444.01|0
1651516680000|2022-05-02 18:38:00|447.57|444.69|446.89|444.01|448.69|445.81|446.89|444.01|0
1651516690000|2022-05-02 18:38:10|447.12|444.24|446.78|443.9|447.12|444.24|446.44|443.56|0
1651516700000|2022-05-02 18:38:20|446.21|443.33|446.21|443.33|446.67|443.79|446.21|443.33|0
1651516710000|2022-05-02 18:38:30|445.99|443.11|446.21|443.33|446.21|443.33|445.76|442.88|0
1651516720000|2022-05-02 18:38:40|445.09|442.21|443.74|440.86|445.09|442.21|443.74|440.86|0
1651516730000|2022-05-02 18:38:50|443.07|440.19|443.07|440.19|443.07|440.19|442.39|439.51|0
1651516740000|2022-05-02 18:39:00|442.84|439.96|442.39|439.51|443.07|440.19|442.39|439.51|0
1651516750000|2022-05-02 18:39:10|442.84|439.96|443.29|440.41|443.29|440.41|442.84|439.96|0
1651516760000|2022-05-02 18:39:20|444.19|441.31|444.64|441.76|444.64|441.76|444.19|441.31|0
1651516770000|2022-05-02 18:39:30|444.86|441.98|445.31|442.43|445.31|442.43|444.86|441.98|0
1651516780000|2022-05-02 18:39:40|445.54|442.66|446.21|443.33|446.21|443.33|445.54|442.66|0
1651516790000|2022-05-02 18:39:50|445.99|443.11|446.89|444.01|447.34|444.46|445.99|443.11|0
1651516800000|2022-05-02 18:40:00|446.44|443.56|446.44|443.56|446.66|443.78|446.21|443.33|0
1651516810000|2022-05-02 18:40:10|446.66|443.78|447.79|444.91|447.79|444.91|446.66|443.78|0
1651516820000|2022-05-02 18:40:20|448.47|445.59|447.57|444.69|448.47|445.59|447.57|444.69|0
1651516830000|2022-05-02 18:40:30|447.79|444.91|445.21|442.33|447.79|444.91|445.21|442.33|0
1651516840000|2022-05-02 18:40:40|445.09|442.21|445.09|442.21|445.09|442.21|444.19|441.31|0
1651516850000|2022-05-02 18:40:50|444.64|441.76|445.09|442.21|445.09|442.21|444.64|441.76|0
1651516860000|2022-05-02 18:41:00|446.44|443.56|446.89|444.01|446.89|444.01|446.21|443.33|0
1651516870000|2022-05-02 18:41:10|445.99|443.11|445.76|442.88|446.44|443.56|445.76|442.88|0
1651516880000|2022-05-02 18:41:20|446.21|443.33|447.01|444.13|447.34|444.46|446.21|443.33|0
1651516890000|2022-05-02 18:41:30|446.66|443.78|446.89|444.01|446.89|444.01|446.66|443.78|0
1651516900000|2022-05-02 18:41:40|447.11|444.23|446.89|444.01|447.68|444.8|446.89|444.01|0
1651516910000|2022-05-02 18:41:50|446.66|443.78|446.33|443.45|446.66|443.78|446.21|443.33|0
1651516920000|2022-05-02 18:42:00|446.21|443.33|445.76|442.88|446.21|443.33|445.31|442.43|0
1651516930000|2022-05-02 18:42:10|447.11|444.23|447.56|444.68|448.02|445.14|447.11|444.23|0
1651516940000|2022-05-02 18:42:20|447.46|444.58|448.36|445.48|448.36|445.48|447.46|444.58|0
1651516950000|2022-05-02 18:42:30|448.92|446.04|450.16|447.28|450.16|447.28|448.92|446.04|0
1651516960000|2022-05-02 18:42:40|451.4|448.52|451.85|448.97|451.85|448.97|451.17|448.29|0
1651516970000|2022-05-02 18:42:50|451.63|448.75|452.08|449.2|452.08|449.2|451.63|448.75|0
1651516980000|2022-05-02 18:43:00|453.43|450.55|454.11|451.23|454.11|451.23|452.98|450.1|0
1651516990000|2022-05-02 18:43:10|454.57|451.69|455.47|452.59|455.7|452.82|454.57|451.69|0
1651517000000|2022-05-02 18:43:20|455.92|453.04|456.6|453.72|456.6|453.72|455.92|453.04|0
1651517010000|2022-05-02 18:43:30|456.38|453.5|456.6|453.72|456.83|453.95|456.15|453.27|0
1651517020000|2022-05-02 18:43:40|456.83|453.95|457.28|454.4|457.51|454.63|456.83|453.95|0
1651517030000|2022-05-02 18:43:50|457.51|454.63|457.74|454.86|457.96|455.08|457.51|454.63|0
1651517040000|2022-05-02 18:44:00|458.19|455.31|457.06|454.18|458.19|455.31|457.06|454.18|0
1651517050000|2022-05-02 18:44:10|457.28|454.4|457.4|454.52|457.4|454.52|457.28|454.4|0
1651517060000|2022-05-02 18:44:20|457.74|454.86|455.92|453.04|457.74|454.86|455.92|453.04|0
1651517070000|2022-05-02 18:44:30|456.6|453.72|454.56|451.68|456.6|453.72|454.56|451.68|0
1651517080000|2022-05-02 18:44:40|454.79|451.91|455.24|452.36|455.24|452.36|454.79|451.91|0
1651517090000|2022-05-02 18:44:50|454.34|451.46|454.11|451.23|454.34|451.46|453.66|450.78|0
1651517100000|2022-05-02 18:45:00|453.89|451.01|452.75|449.87|453.89|451.01|450.95|448.07|0
1651517110000|2022-05-02 18:45:10|452.3|449.42|452.29|449.41|452.3|449.42|451.17|448.29|0
1651517120000|2022-05-02 18:45:20|452.4|449.52|450.74|447.86|452.4|449.52|450.74|447.86|0
1651517130000|2022-05-02 18:45:30|450.97|448.09|450.49|447.61|450.97|448.09|450.49|447.61|0
1651517140000|2022-05-02 18:45:40|449.59|446.71|445.43|442.55|449.59|446.71|445.43|442.55|0
1651517150000|2022-05-02 18:45:50|445.54|442.66|442.39|439.51|445.54|442.66|442.39|439.51|0
1651517160000|2022-05-02 18:46:00|442.61|439.73|441.49|438.61|442.61|439.73|441.49|438.61|0
1651517170000|2022-05-02 18:46:10|441.72|438.84|442.06|439.18|442.61|439.73|441.72|438.84|0
1651517180000|2022-05-02 18:46:20|441.49|438.61|443.96|441.08|443.96|441.08|441.49|438.61|0
1651517190000|2022-05-02 18:46:30|444.19|441.31|443.74|440.86|444.86|441.98|443.74|440.86|0
1651517200000|2022-05-02 18:46:40|444.19|441.31|444.86|441.98|444.86|441.98|444.19|441.31|0
1651517210000|2022-05-02 18:46:50|445.09|442.21|445.55|442.19|445.55|442.21|444.64|441.76|0
1651517220000|2022-05-02 18:47:00|445.78|442.42|444.88|441.52|445.78|442.42|444.88|441.52|0
1651517230000|2022-05-02 18:47:10|443.75|440.39|444.65|441.29|444.65|441.29|443.75|440.39|0
1651517240000|2022-05-02 18:47:20|445.1|441.74|444.88|441.52|446|442.64|444.88|441.52|0
1651517250000|2022-05-02 18:47:30|445.89|442.53|444.88|441.52|445.89|442.53|444.88|441.52|0
1651517260000|2022-05-02 18:47:40|445.1|441.74|444.57|441.21|445.33|441.97|444.57|441.21|0
1651517270000|2022-05-02 18:47:50|442.99|439.63|444.12|440.76|444.12|440.76|442.99|439.63|0
1651517280000|2022-05-02 18:48:00|444.37|441.01|444.6|441.24|444.82|441.46|444.37|441.01|0
1651517290000|2022-05-02 18:48:10|445.05|441.69|444.26|440.9|445.05|441.69|444.26|440.9|0
1651517300000|2022-05-02 18:48:20|444.15|440.79|445.5|442.14|445.5|442.14|444.15|440.79|0
1651517310000|2022-05-02 18:48:30|445.27|441.91|444.82|441.46|445.5|442.14|444.82|441.46|0
1651517320000|2022-05-02 18:48:40|445.05|441.69|444.82|441.46|445.5|442.14|444.82|441.46|0
1651517330000|2022-05-02 18:48:50|444.15|440.79|444.6|441.24|444.82|441.46|444.15|440.79|0
1651517340000|2022-05-02 18:49:00|445.05|441.69|444.6|441.24|445.05|441.69|444.15|440.79|0
1651517350000|2022-05-02 18:49:10|442.79|439.43|443.7|440.34|443.7|440.34|442.57|439.21|0
1651517360000|2022-05-02 18:49:20|444.37|441.01|443.92|440.56|444.37|441.01|443.92|440.56|0
1651517370000|2022-05-02 18:49:30|443.47|440.11|444.15|440.79|444.15|440.79|443.47|440.11|0
1651517380000|2022-05-02 18:49:40|443.81|440.45|444.37|441.01|444.37|441.01|443.7|440.34|0
1651517390000|2022-05-02 18:49:50|444.15|440.79|443.02|439.66|444.15|440.79|443.02|439.66|0
1651517400000|2022-05-02 18:50:00|442.79|439.43|442.79|439.43|443.24|439.88|442.79|439.43|0
1651517410000|2022-05-02 18:50:10|443.02|439.66|443.69|440.33|444.15|440.79|443.02|439.66|0
1651517420000|2022-05-02 18:50:20|444.49|441.13|445.27|441.91|445.95|442.59|444.49|441.13|0
1651517430000|2022-05-02 18:50:30|445.72|442.36|445.5|442.14|446.29|442.93|445.5|442.14|0
1651517440000|2022-05-02 18:50:40|446.18|442.82|446.18|442.82|446.74|443.38|446.18|442.82|0
1651517450000|2022-05-02 18:50:50|445.95|442.59|446.63|443.27|446.85|443.49|445.95|442.59|0
1651517460000|2022-05-02 18:51:00|447.08|443.72|447.76|444.4|449.11|445.75|447.08|443.72|0
1651517470000|2022-05-02 18:51:10|447.3|443.94|446.17|442.81|447.3|443.94|446.17|442.81|0
1651517480000|2022-05-02 18:51:20|446.52|443.16|447.53|444.17|447.76|444.4|446.52|443.16|0
1651517490000|2022-05-02 18:51:30|447.3|443.94|446.52|443.16|447.3|443.94|446.4|443.04|0
1651517500000|2022-05-02 18:51:40|446.4|443.04|445.27|441.91|446.74|443.38|445.05|441.69|0
1651517510000|2022-05-02 18:51:50|445.5|442.14|445.27|441.91|446.29|442.93|445.27|441.91|0
1651517520000|2022-05-02 18:52:00|445.5|442.14|446.85|443.49|446.85|443.49|445.5|442.14|0
1651517530000|2022-05-02 18:52:10|446.17|442.81|445.72|442.36|446.17|442.81|445.72|442.36|0
1651517540000|2022-05-02 18:52:20|445.95|442.59|445.61|442.25|446.17|442.81|445.61|442.25|0
1651517550000|2022-05-02 18:52:30|445.5|442.14|443.81|440.45|445.5|442.14|443.81|440.45|0
1651517560000|2022-05-02 18:52:40|443.02|439.66|442.57|439.21|443.47|440.11|442.46|439.1|0
1651517570000|2022-05-02 18:52:50|441.67|438.31|441.67|438.31|441.67|438.31|441.22|437.86|0
1651517580000|2022-05-02 18:53:00|441.22|437.86|441.44|438.08|441.44|438.08|440.99|437.63|0
1651517590000|2022-05-02 18:53:10|441.89|438.53|442.34|438.98|442.34|438.98|441.89|438.53|0
1651517600000|2022-05-02 18:53:20|441.22|437.86|441.44|438.08|441.44|438.08|440.99|437.63|0
1651517610000|2022-05-02 18:53:30|440.99|437.63|435.16|431.8|440.99|437.63|435.16|431.8|0
1651517620000|2022-05-02 18:53:40|434.04|430.68|435.16|431.8|435.72|432.36|434.04|430.68|0
1651517630000|2022-05-02 18:53:50|434.93|431.57|435.61|432.25|435.61|432.25|434.93|431.57|0
1651517640000|2022-05-02 18:54:00|435.38|432.02|436.5|433.14|437.4|434.04|435.38|432.02|0
1651517650000|2022-05-02 18:54:10|437.17|433.81|437.96|434.6|437.96|434.6|437.17|433.81|0
1651517660000|2022-05-02 18:54:20|438.52|435.16|437.4|434.04|438.75|435.39|437.4|434.04|0
1651517670000|2022-05-02 18:54:30|438.07|434.71|438.07|434.71|438.3|434.94|437.96|434.6|0
1651517680000|2022-05-02 18:54:40|438.41|435.05|437.85|434.49|438.52|435.16|437.85|434.49|0
1651517690000|2022-05-02 18:54:50|438.75|435.39|438.3|434.94|438.75|435.39|438.3|434.94|0
1651517700000|2022-05-02 18:55:00|438.97|435.61|437.62|434.26|438.97|435.61|437.62|434.26|0
1651517710000|2022-05-02 18:55:10|438.52|435.16|439.64|436.28|439.64|436.28|438.52|435.16|0
1651517720000|2022-05-02 18:55:20|439.42|436.06|439.42|436.06|439.42|436.06|439.09|435.73|0
1651517730000|2022-05-02 18:55:30|439.64|436.28|437.85|434.49|439.64|436.28|437.85|434.49|0
1651517740000|2022-05-02 18:55:40|437.74|434.38|438.97|435.61|438.97|435.61|437.74|434.38|0
1651517750000|2022-05-02 18:55:50|439.64|436.28|439.31|435.95|439.64|436.28|439.31|435.95|0
1651517760000|2022-05-02 18:56:00|439.64|436.28|440.43|437.07|440.43|437.07|439.64|436.28|0
1651517770000|2022-05-02 18:56:10|439.87|436.51|443.02|439.66|443.02|439.66|439.87|436.51|0
1651517780000|2022-05-02 18:56:20|441.89|438.53|442.12|438.76|442.12|438.76|441.89|438.53|0
1651517790000|2022-05-02 18:56:30|442.57|439.21|443.24|439.88|444.14|440.78|442.57|439.21|0
1651517800000|2022-05-02 18:56:40|444.14|440.78|444.37|441.01|444.37|441.01|444.14|440.78|0
1651517810000|2022-05-02 18:56:50|445.04|441.68|443.92|440.56|445.27|441.91|443.92|440.56|0
1651517820000|2022-05-02 18:57:00|444.59|441.23|445.95|442.59|445.95|442.59|444.59|441.23|0
1651517830000|2022-05-02 18:57:10|446.17|442.81|446.4|443.04|446.4|443.04|445.95|442.59|0
1651517840000|2022-05-02 18:57:20|445.27|441.91|445.72|442.36|445.72|442.36|444.59|441.23|0
1651517850000|2022-05-02 18:57:30|445.95|442.59|445.95|442.59|446.17|442.81|445.95|442.59|0
1651517860000|2022-05-02 18:57:40|446.17|442.81|446.17|442.81|446.17|442.81|445.95|442.59|0
1651517870000|2022-05-02 18:57:50|445.95|442.59|446.62|443.26|446.62|443.26|445.95|442.59|0
1651517880000|2022-05-02 18:58:00|446.85|443.49|447.75|444.39|448.43|445.07|446.85|443.49|0
1651517890000|2022-05-02 18:58:10|447.3|443.94|447.08|443.72|447.3|443.94|446.4|443.04|0
1651517900000|2022-05-02 18:58:20|446.29|442.93|447.08|443.72|447.08|443.72|446.29|442.93|0
1651517910000|2022-05-02 18:58:30|447.07|443.71|445.95|442.59|447.07|443.71|445.95|442.59|0
1651517920000|2022-05-02 18:58:40|445.27|441.91|445.27|441.91|445.49|442.13|445.27|441.91|0
1651517930000|2022-05-02 18:58:50|446.4|443.04|447.75|444.39|447.75|444.39|446.4|443.04|0
1651517940000|2022-05-02 18:59:00|447.53|444.17|445.72|442.36|447.53|444.17|445.72|442.36|0
1651517950000|2022-05-02 18:59:10|445.95|442.59|446.62|443.26|446.85|443.49|445.95|442.59|0
1651517960000|2022-05-02 18:59:20|447.3|443.94|448.88|445.52|448.88|445.52|447.3|443.94|0
1651517970000|2022-05-02 18:59:30|447.98|444.62|447.98|444.62|447.98|444.62|447.98|444.62|0
1651517980000|2022-05-02 18:59:40|447.75|444.39|447.07|443.71|447.75|444.39|447.07|443.71|0
1651517990000|2022-05-02 18:59:50|447.42|444.06|445.72|442.36|447.42|444.06|445.72|442.36|0
1651518000000|2022-05-02 19:00:00|443.47|440.11|441.44|438.08|443.47|440.11|441.21|437.85|0
1651518010000|2022-05-02 19:00:10|442.79|439.43|443.92|440.56|443.92|440.56|442.79|439.43|0
1651518020000|2022-05-02 19:00:20|444.37|441.01|443.69|440.33|444.37|441.01|443.47|440.11|0
1651518030000|2022-05-02 19:00:30|443.92|440.56|443.24|439.88|444.14|440.78|443.24|439.88|0
1651518040000|2022-05-02 19:00:40|442.56|439.2|440.32|436.96|442.56|439.2|440.32|436.96|0
1651518050000|2022-05-02 19:00:50|440.88|437.52|440.09|436.73|441.21|437.85|440.09|436.73|0
1651518060000|2022-05-02 19:01:00|440.43|437.07|439.19|435.83|440.99|437.63|439.19|435.83|0
1651518070000|2022-05-02 19:01:10|440.54|437.18|440.43|437.07|440.54|437.18|439.64|436.28|0
1651518080000|2022-05-02 19:01:20|442.11|438.75|441.89|438.53|442.11|438.75|441.56|438.2|0
1651518090000|2022-05-02 19:01:30|442.11|438.75|441.66|438.3|442.11|438.75|441.66|438.3|0
1651518100000|2022-05-02 19:01:40|440.09|436.73|440.76|437.4|440.76|437.4|440.09|436.73|0
1651518110000|2022-05-02 19:01:50|440.31|436.95|439.42|436.06|440.31|436.95|439.08|435.72|0
1651518120000|2022-05-02 19:02:00|440.54|437.18|441.66|438.3|441.66|438.3|440.54|437.18|0
1651518130000|2022-05-02 19:02:10|442.34|438.98|443.24|439.88|443.24|439.88|441.21|437.85|0
1651518140000|2022-05-02 19:02:20|442.11|438.75|443.92|440.56|443.92|440.56|442.01|438.65|0
1651518150000|2022-05-02 19:02:30|444.14|440.78|443.92|440.56|444.14|440.78|443.92|440.56|0
1651518160000|2022-05-02 19:02:40|444.82|441.46|443.46|440.1|444.82|441.46|443.46|440.1|0
1651518170000|2022-05-02 19:02:50|443.13|439.77|442.34|438.98|444.14|440.78|442.34|438.98|0
1651518180000|2022-05-02 19:03:00|443.92|440.56|442.11|438.75|443.92|440.56|442.11|438.75|0
1651518190000|2022-05-02 19:03:10|443.13|439.77|440.99|437.63|443.13|439.77|440.76|437.4|0
1651518200000|2022-05-02 19:03:20|439.64|436.28|438.52|435.16|440.54|437.18|438.52|435.16|0
1651518210000|2022-05-02 19:03:30|438.29|434.93|436.39|433.03|438.29|434.93|436.27|432.91|0
1651518220000|2022-05-02 19:03:40|437.4|434.04|438.74|435.38|438.74|435.38|437.4|434.04|0
1651518230000|2022-05-02 19:03:50|437.62|434.26|438.97|435.61|438.97|435.61|437.62|434.26|0
1651518240000|2022-05-02 19:04:00|438.74|435.38|437.96|434.6|438.74|435.38|437.39|434.03|0
1651518250000|2022-05-02 19:04:10|436.72|433.36|435.15|431.79|436.72|433.36|435.15|431.79|0
1651518260000|2022-05-02 19:04:20|434.26|430.9|432.36|429|434.26|430.9|432.36|429|0
1651518270000|2022-05-02 19:04:30|432.69|429.33|431.8|428.44|432.69|429.33|431.8|428.44|0
1651518280000|2022-05-02 19:04:40|433.81|430.45|435.38|432.02|435.38|432.02|433.81|430.45|0
1651518290000|2022-05-02 19:04:50|435.15|431.79|434.82|431.46|435.6|432.24|434.82|431.46|0
1651518300000|2022-05-02 19:05:00|434.03|430.67|433.36|430|434.03|430.67|433.14|429.78|0
1651518310000|2022-05-02 19:05:10|432.02|428.66|430.24|426.88|432.02|428.66|430.24|426.88|0
1651518320000|2022-05-02 19:05:20|429.79|426.43|430.8|427.44|430.8|427.44|429.79|426.43|0
1651518330000|2022-05-02 19:05:30|431.13|427.77|431.8|428.44|432.02|428.66|430.68|427.32|0
1651518340000|2022-05-02 19:05:40|431.13|427.77|431.8|428.44|431.8|428.44|430.91|427.55|0
1651518350000|2022-05-02 19:05:50|431.35|427.99|431.35|427.99|431.47|428.11|430.91|427.55|0
1651518360000|2022-05-02 19:06:00|431.57|428.21|432.02|428.66|432.02|428.66|430.91|427.55|0
1651518370000|2022-05-02 19:06:10|431.8|428.44|431.8|428.44|432.69|429.33|431.57|428.21|0
1651518380000|2022-05-02 19:06:20|432.24|428.88|431.35|427.99|432.24|428.88|431.35|427.99|0
1651518390000|2022-05-02 19:06:30|431.13|427.77|431.57|428.21|431.57|428.21|431.13|427.77|0
1651518400000|2022-05-02 19:06:40|431.13|427.77|431.8|428.44|432.02|428.66|431.13|427.77|0
1651518410000|2022-05-02 19:06:50|432.58|429.22|431.35|427.99|432.58|429.22|431.35|427.99|0
1651518420000|2022-05-02 19:07:00|431.47|428.11|430.68|427.32|431.47|428.11|430.24|426.88|0
1651518430000|2022-05-02 19:07:10|430.9|427.54|430.8|427.44|430.9|427.54|430.24|426.88|0
1651518440000|2022-05-02 19:07:20|429.79|426.43|428.23|424.87|429.79|426.43|428.23|424.87|0
1651518450000|2022-05-02 19:07:30|428.01|424.65|428.12|424.76|428.12|424.76|427.56|424.2|0
1651518460000|2022-05-02 19:07:40|427.78|424.42|428.9|425.54|428.9|425.54|427.68|424.32|0
1651518470000|2022-05-02 19:07:50|429.79|426.43|431.13|427.77|431.13|427.77|429.79|426.43|0
1651518480000|2022-05-02 19:08:00|431.57|428.21|432.47|429.11|432.47|429.11|431.57|428.21|0
1651518490000|2022-05-02 19:08:10|432.91|429.55|432.91|429.55|432.91|429.55|432.91|429.55|0
1651518500000|2022-05-02 19:08:20|434.48|431.12|434.7|431.34|434.93|431.57|434.48|431.12|0
1651518510000|2022-05-02 19:08:30|433.81|430.45|432.24|428.88|433.81|430.45|432.24|428.88|0
1651518520000|2022-05-02 19:08:40|432.02|428.66|432.24|428.88|432.24|428.88|431.35|427.99|0
1651518530000|2022-05-02 19:08:50|431.91|428.55|432.02|428.66|432.02|428.66|431.13|427.77|0
1651518540000|2022-05-02 19:09:00|431.35|427.99|430.23|426.87|431.35|427.99|430.01|426.65|0
1651518550000|2022-05-02 19:09:10|429.68|426.32|429.34|425.98|429.68|426.32|428.9|425.54|0
1651518560000|2022-05-02 19:09:20|428.45|425.09|427.11|423.75|428.45|425.09|427.11|423.75|0
1651518570000|2022-05-02 19:09:30|427.56|424.2|424.22|420.86|427.56|424.2|424.22|420.86|0
1651518580000|2022-05-02 19:09:40|421.56|418.2|422|418.64|422|418.64|420.79|417.43|0
1651518590000|2022-05-02 19:09:50|423.11|419.75|423.78|420.42|423.78|420.42|423.11|419.75|0
1651518600000|2022-05-02 19:10:00|424.22|420.86|420.68|417.32|424.22|420.86|420.68|417.32|0
1651518610000|2022-05-02 19:10:10|421.12|417.76|419.57|416.21|421.12|417.76|419.35|415.99|0
1651518620000|2022-05-02 19:10:20|419.13|415.77|419.9|416.54|419.9|416.54|419.13|415.77|0
1651518630000|2022-05-02 19:10:30|419.57|416.21|421.12|417.76|421.12|417.76|419.57|416.21|0
1651518640000|2022-05-02 19:10:40|420.23|416.87|421.34|417.98|421.68|418.32|420.23|416.87|0
1651518650000|2022-05-02 19:10:50|421.12|417.76|421.9|418.54|421.9|418.54|421.12|417.76|0
1651518660000|2022-05-02 19:11:00|422.23|418.87|420.45|417.09|422.23|418.87|420.45|417.09|0
1651518670000|2022-05-02 19:11:10|420.23|416.87|416.25|412.89|420.23|416.87|416.03|412.67|0
1651518680000|2022-05-02 19:11:20|417.58|414.22|416.25|412.89|417.58|414.22|416.25|412.89|0
1651518690000|2022-05-02 19:11:30|416.47|413.11|417.14|413.78|417.36|414|416.47|413.11|0
1651518700000|2022-05-02 19:11:40|417.8|414.44|418.24|414.88|418.24|414.88|417.36|414|0
1651518710000|2022-05-02 19:11:50|418.9|415.54|416.92|413.56|418.9|415.54|416.92|413.56|0
1651518720000|2022-05-02 19:12:00|415.59|412.23|416.69|413.33|416.69|413.33|415.59|412.23|0
1651518730000|2022-05-02 19:12:10|416.81|413.45|415.37|412.01|416.81|413.45|415.37|412.01|0
1651518740000|2022-05-02 19:12:20|414.93|411.57|414.27|410.91|414.93|411.57|414.27|410.91|0
1651518750000|2022-05-02 19:12:30|414.82|411.46|414.71|411.35|415.15|411.79|414.71|411.35|0
1651518760000|2022-05-02 19:12:40|415.15|411.79|415.15|411.79|415.26|411.9|415.15|411.79|0
1651518770000|2022-05-02 19:12:50|415.04|411.68|414.71|411.35|415.37|412.01|414.71|411.35|0
1651518780000|2022-05-02 19:13:00|414.49|411.13|414.38|411.02|414.71|411.35|414.27|410.91|0
1651518790000|2022-05-02 19:13:10|414.71|411.35|411.63|408.27|414.71|411.35|411.63|408.27|0
1651518800000|2022-05-02 19:13:20|411.19|407.83|409.87|406.51|411.19|407.83|409.87|406.51|0
1651518810000|2022-05-02 19:13:30|410.09|406.73|410.09|406.73|411.19|407.83|410.09|406.73|0
1651518820000|2022-05-02 19:13:40|410.53|407.17|410.31|406.95|410.53|407.17|410.31|406.95|0
1651518830000|2022-05-02 19:13:50|409.87|406.51|410.97|407.61|410.97|407.61|409.87|406.51|0
1651518840000|2022-05-02 19:14:00|410.75|407.39|411.19|407.83|411.19|407.83|410.75|407.39|0
1651518850000|2022-05-02 19:14:10|411.85|408.49|412.73|409.37|412.73|409.37|410.97|407.61|0
1651518860000|2022-05-02 19:14:20|412.95|409.59|410.86|407.5|412.95|409.59|410.86|407.5|0
1651518870000|2022-05-02 19:14:30|410.53|407.17|411.08|407.72|411.08|407.72|410.53|407.17|0
1651518880000|2022-05-02 19:14:40|411.19|407.83|410.97|407.61|411.19|407.83|410.75|407.39|0
1651518890000|2022-05-02 19:14:50|410.75|407.39|409.66|406.3|410.75|407.39|409.66|406.3|0
1651518900000|2022-05-02 19:15:00|409.21|405.85|409.66|406.3|409.66|406.3|409.21|405.85|0
1651518910000|2022-05-02 19:15:10|409.55|406.19|410.32|406.96|410.32|406.96|409.21|405.85|0
1651518920000|2022-05-02 19:15:20|410.76|407.4|409.77|406.41|410.76|407.4|409.77|406.41|0
1651518930000|2022-05-02 19:15:30|409.21|405.85|408.99|405.63|409.21|405.85|408.99|405.63|0
1651518940000|2022-05-02 19:15:40|409.21|405.85|409.66|406.3|409.66|406.3|409.21|405.85|0
1651518950000|2022-05-02 19:15:50|409.21|405.85|408.99|405.63|409.43|406.07|408.99|405.63|0
1651518960000|2022-05-02 19:16:00|409.88|406.52|408.99|405.63|409.88|406.52|408.99|405.63|0
1651518970000|2022-05-02 19:16:10|409.21|405.85|407.67|404.31|409.21|405.85|407.01|403.65|0
1651518980000|2022-05-02 19:16:20|407.13|403.77|410.1|406.74|410.1|406.74|407.13|403.77|0
1651518990000|2022-05-02 19:16:30|409.66|406.3|410.76|407.4|410.98|407.62|409.65|406.29|0
1651519000000|2022-05-02 19:16:40|410.32|406.96|408.11|404.75|410.54|407.18|408.11|404.75|0
1651519010000|2022-05-02 19:16:50|408.99|405.63|411.64|408.28|411.64|408.28|408.99|405.63|0
1651519020000|2022-05-02 19:17:00|412.08|408.72|412.52|409.16|412.52|409.16|411.86|408.5|0
1651519030000|2022-05-02 19:17:10|412.3|408.94|412.75|409.39|412.75|409.39|412.3|408.94|0
1651519040000|2022-05-02 19:17:20|412.86|409.5|414.19|410.83|414.19|410.83|412.86|409.5|0
1651519050000|2022-05-02 19:17:30|414.29|410.93|413.41|410.05|414.29|410.93|412.75|409.39|0
1651519060000|2022-05-02 19:17:40|413.19|409.83|412.97|409.61|413.19|409.83|412.75|409.39|0
1651519070000|2022-05-02 19:17:50|413.63|410.27|413.41|410.05|413.63|410.27|412.97|409.61|0
1651519080000|2022-05-02 19:18:00|413.63|410.27|413.41|410.05|413.85|410.49|413.41|410.05|0
1651519090000|2022-05-02 19:18:10|414.07|410.71|413.97|410.61|414.07|410.71|412.97|409.61|0
1651519100000|2022-05-02 19:18:20|413.85|410.49|411.86|408.5|413.85|410.49|411.86|408.5|0
1651519110000|2022-05-02 19:18:30|412.3|408.94|411.42|408.06|412.3|408.94|411.2|407.84|0
1651519120000|2022-05-02 19:18:40|408.55|405.19|409.21|405.85|409.43|406.07|408.55|405.19|0
1651519130000|2022-05-02 19:18:50|408.99|405.63|408.33|404.97|408.99|405.63|408.33|404.97|0
1651519140000|2022-05-02 19:19:00|406.79|403.43|406.24|402.88|406.79|403.43|406.24|402.88|0
1651519150000|2022-05-02 19:19:10|406.35|402.99|406.13|402.77|406.35|402.99|406.13|402.77|0
1651519160000|2022-05-02 19:19:20|406.35|402.99|405.69|402.33|406.57|403.21|405.69|402.33|0
1651519170000|2022-05-02 19:19:30|406.13|402.77|406.19|402.83|406.35|402.99|405.3|401.94|0
1651519180000|2022-05-02 19:19:40|406.92|403.56|408.7|405.34|408.7|405.34|406.92|403.56|0
1651519190000|2022-05-02 19:19:50|407.26|403.9|405.92|402.56|407.26|403.9|405.92|402.56|0
1651519200000|2022-05-02 19:20:00|405.03|401.67|404.37|401.01|405.03|401.67|404.37|401.01|0
1651519210000|2022-05-02 19:20:10|404.15|400.79|403.04|399.68|404.15|400.79|402.82|399.46|0
1651519220000|2022-05-02 19:20:20|402.82|399.46|401.05|397.69|402.82|399.46|400.61|397.25|0
1651519230000|2022-05-02 19:20:30|401.49|398.13|401.71|398.35|401.71|398.35|401.49|398.13|0
1651519240000|2022-05-02 19:20:40|401.05|397.69|401.27|397.91|401.27|397.91|401.05|397.69|0
1651519250000|2022-05-02 19:20:50|399.94|396.58|399.72|396.36|400.16|396.8|399.72|396.36|0
1651519260000|2022-05-02 19:21:00|400.16|396.8|399.72|396.36|400.16|396.8|399.72|396.36|0
1651519270000|2022-05-02 19:21:10|400.16|396.8|399.72|396.36|400.16|396.8|399.72|396.36|0
1651519280000|2022-05-02 19:21:20|399.06|395.7|399.72|396.36|399.72|396.36|398.84|395.48|0
1651519290000|2022-05-02 19:21:30|399.06|395.7|398.62|395.26|399.5|396.14|398.62|395.26|0
1651519300000|2022-05-02 19:21:40|399.06|395.7|399.72|396.36|399.72|396.36|398.73|395.37|0
1651519310000|2022-05-02 19:21:50|399.5|396.14|399.5|396.14|399.5|396.14|398.62|395.26|0
1651519320000|2022-05-02 19:22:00|399.94|396.58|399.39|396.03|399.94|396.58|399.39|396.03|0
1651519330000|2022-05-02 19:22:10|399.06|395.7|398.84|395.48|399.06|395.7|398.62|395.26|0
1651519340000|2022-05-02 19:22:20|398.62|395.26|399.06|395.7|399.06|395.7|398.4|395.04|0
1651519350000|2022-05-02 19:22:30|398.62|395.26|398.4|395.04|398.62|395.26|398.4|395.04|0
1651519360000|2022-05-02 19:22:40|397.07|393.71|396.85|393.49|397.07|393.71|396.19|392.83|0
1651519370000|2022-05-02 19:22:50|397.51|394.15|399.94|396.58|399.94|396.58|397.51|394.15|0
1651519380000|2022-05-02 19:23:00|399.28|395.92|397.07|393.71|399.28|395.92|397.07|393.71|0
1651519390000|2022-05-02 19:23:10|397.73|394.37|397.07|393.71|397.73|394.37|396.63|393.27|0
1651519400000|2022-05-02 19:23:20|396.63|393.27|396.19|392.83|396.63|393.27|396.19|392.83|0
1651519410000|2022-05-02 19:23:30|395.97|392.61|395.75|392.39|396.19|392.83|395.75|392.39|0
1651519420000|2022-05-02 19:23:40|395.87|392.51|396.09|392.73|396.09|392.73|395.75|392.39|0
1651519430000|2022-05-02 19:23:50|396.31|392.95|396.41|393.05|397.07|393.71|396.31|392.95|0
1651519440000|2022-05-02 19:24:00|396.19|392.83|396.19|392.83|396.19|392.83|395.75|392.39|0
1651519450000|2022-05-02 19:24:10|396.41|393.05|397.95|394.59|397.95|394.59|396.41|393.05|0
1651519460000|2022-05-02 19:24:20|397.29|393.93|395.53|392.17|397.29|393.93|395.53|392.17|0
1651519470000|2022-05-02 19:24:30|394.21|390.85|394.21|390.85|394.21|390.85|393.77|390.41|0
1651519480000|2022-05-02 19:24:40|393.99|390.63|393.11|389.75|394.33|390.97|393.11|389.75|0
1651519490000|2022-05-02 19:24:50|393.55|390.19|392.23|388.87|393.55|390.19|391.8|388.44|0
1651519500000|2022-05-02 19:25:00|393.11|389.75|394.11|390.75|394.11|390.75|393.11|389.75|0
1651519510000|2022-05-02 19:25:10|393.77|390.41|394.65|391.29|394.65|391.29|393.77|390.41|0
1651519520000|2022-05-02 19:25:20|395.53|392.17|393.77|390.41|395.53|392.17|393.77|390.41|0
1651519530000|2022-05-02 19:25:30|393.11|389.75|392.67|389.31|393.33|389.97|392.02|388.66|0
1651519540000|2022-05-02 19:25:40|392.23|388.87|392.89|389.53|392.89|389.53|392.02|388.66|0
1651519550000|2022-05-02 19:25:50|393.33|389.97|392.67|389.31|393.55|390.19|392.67|389.31|0
1651519560000|2022-05-02 19:26:00|392.01|388.65|390.48|387.12|392.01|388.65|390.48|387.12|0
1651519570000|2022-05-02 19:26:10|390.04|386.68|390.59|387.23|390.59|387.23|389.82|386.46|0
1651519580000|2022-05-02 19:26:20|391.14|387.78|393.11|389.75|393.11|389.75|391.14|387.78|0
1651519590000|2022-05-02 19:26:30|394.21|390.85|393.33|389.97|394.21|390.85|393.33|389.97|0
1651519600000|2022-05-02 19:26:40|393.55|390.19|394.43|391.07|394.43|391.07|393.55|390.19|0
1651519610000|2022-05-02 19:26:50|394.87|391.51|394.65|391.29|395.31|391.95|394.43|391.07|0
1651519620000|2022-05-02 19:27:00|395.31|391.95|393.11|389.75|395.31|391.95|393.11|389.75|0
1651519630000|2022-05-02 19:27:10|392.89|389.53|393.77|390.41|393.77|390.41|392.89|389.53|0
1651519640000|2022-05-02 19:27:20|392.67|389.31|393.5|390.14|393.5|390.14|392.01|388.65|0
1651519650000|2022-05-02 19:27:30|393.06|389.7|390.66|387.3|393.06|389.7|390.66|387.3|0
1651519660000|2022-05-02 19:27:40|390.99|387.63|391.54|388.18|391.54|388.18|390.77|387.41|0
1651519670000|2022-05-02 19:27:50|390.99|387.63|390.01|386.65|391.65|388.29|390.01|386.65|0
1651519680000|2022-05-02 19:28:00|390.33|386.97|388.25|384.89|390.33|386.97|388.25|384.89|0
1651519690000|2022-05-02 19:28:10|388.58|385.22|390.55|387.19|390.55|387.19|388.58|385.22|0
1651519700000|2022-05-02 19:28:20|390.33|386.97|389.67|386.31|390.33|386.97|389.45|386.09|0
1651519710000|2022-05-02 19:28:30|390.11|386.75|389.45|386.09|390.11|386.75|389.45|386.09|0
1651519720000|2022-05-02 19:28:40|389.01|385.65|389.67|386.31|389.67|386.31|388.79|385.43|0
1651519730000|2022-05-02 19:28:50|390.55|387.19|391.65|388.29|391.65|388.29|390.55|387.19|0
1651519740000|2022-05-02 19:29:00|392.75|389.39|393.85|390.49|394.29|390.93|392.75|389.39|0
1651519750000|2022-05-02 19:29:10|394.07|390.71|395.17|391.81|396.71|393.35|394.07|390.71|0
1651519760000|2022-05-02 19:29:20|395.61|392.25|395.39|392.03|395.61|392.25|394.73|391.37|0
1651519770000|2022-05-02 19:29:30|394.29|390.93|396.49|393.13|396.49|393.13|394.29|390.93|0
1651519780000|2022-05-02 19:29:40|395.61|392.25|395.72|392.36|395.95|392.59|395.61|392.25|0
1651519790000|2022-05-02 19:29:50|394.95|391.59|392.97|389.61|394.95|391.59|392.97|389.61|0
1651519800000|2022-05-02 19:30:00|393.41|390.05|390.11|386.75|393.41|390.05|390.11|386.75|0
1651519810000|2022-05-02 19:30:10|389.51|386.15|387.54|384.18|389.51|386.15|387.54|384.18|0
1651519820000|2022-05-02 19:30:20|386.01|382.65|385.57|382.21|386.01|382.65|385.13|381.77|0
1651519830000|2022-05-02 19:30:30|385.13|381.77|382.52|379.16|385.13|381.77|382.52|379.16|0
1651519840000|2022-05-02 19:30:40|384.48|381.12|383.83|380.47|384.7|381.34|383.83|380.47|0
1651519850000|2022-05-02 19:30:50|384.7|381.34|385.79|382.43|385.79|382.43|384.7|381.34|0
1651519860000|2022-05-02 19:31:00|384.04|380.68|383.17|379.81|384.04|380.68|382.52|379.16|0
1651519870000|2022-05-02 19:31:10|381.43|378.07|382.08|378.72|382.08|378.72|381.43|378.07|0
1651519880000|2022-05-02 19:31:20|382.52|379.16|382.08|378.72|383.83|380.47|382.08|378.72|0
1651519890000|2022-05-02 19:31:30|382.3|378.94|381.65|378.29|382.3|378.94|381.43|378.07|0
1651519900000|2022-05-02 19:31:40|382.08|378.72|382.95|379.59|382.95|379.59|382.08|378.72|0
1651519910000|2022-05-02 19:31:50|381.76|378.4|381.87|378.51|381.87|378.51|381.76|378.4|0
1651519920000|2022-05-02 19:32:00|382.08|378.72|383.39|380.03|383.39|380.03|381.43|378.07|0
1651519930000|2022-05-02 19:32:10|384.26|380.9|385.13|381.77|385.57|382.21|384.26|380.9|0
1651519940000|2022-05-02 19:32:20|385.47|382.11|383.39|380.03|385.47|382.11|383.39|380.03|0
1651519950000|2022-05-02 19:32:30|383.17|379.81|382.08|378.72|383.17|379.81|381.87|378.51|0
1651519960000|2022-05-02 19:32:40|381.98|378.62|380.78|377.42|382.3|378.94|380.78|377.42|0
1651519970000|2022-05-02 19:32:50|381.43|378.07|381.43|378.07|381.65|378.29|381|377.64|0
1651519980000|2022-05-02 19:33:00|381|377.64|381.21|377.85|381.21|377.85|379.48|376.12|0
1651519990000|2022-05-02 19:33:10|383.61|380.25|384.04|380.68|384.59|381.23|383.61|380.25|0
1651520000000|2022-05-02 19:33:20|381.65|378.29|380.13|376.77|381.65|378.29|380.13|376.77|0
1651520010000|2022-05-02 19:33:30|379.91|376.55|379.91|376.55|379.91|376.55|379.48|376.12|0
1651520020000|2022-05-02 19:33:40|380.34|376.98|381|377.64|381.65|378.29|380.34|376.98|0
1651520030000|2022-05-02 19:33:50|380.78|377.42|381.65|378.29|381.65|378.29|380.78|377.42|0
1651520040000|2022-05-02 19:34:00|381|377.64|381.65|378.29|381.65|378.29|380.34|376.98|0
1651520050000|2022-05-02 19:34:10|381|377.64|380.56|377.2|381|377.64|379.91|376.55|0
1651520060000|2022-05-02 19:34:20|380.34|376.98|379.91|376.55|380.34|376.98|379.91|376.55|0
1651520070000|2022-05-02 19:34:30|379.48|376.12|379.81|376.45|379.91|376.55|379.48|376.12|0
1651520080000|2022-05-02 19:34:40|379.37|376.01|378.5|375.14|379.48|376.12|378.17|374.81|0
1651520090000|2022-05-02 19:34:50|379.04|375.68|378.82|375.46|379.26|375.9|378.61|375.25|0
1651520100000|2022-05-02 19:35:00|378.39|375.03|379.47|376.11|379.47|376.11|377.96|374.6|0
1651520110000|2022-05-02 19:35:10|378.39|375.03|377.31|373.95|378.39|375.03|376.87|373.51|0
1651520120000|2022-05-02 19:35:20|376.87|373.51|377.52|374.16|377.52|374.16|376.66|373.3|0
1651520130000|2022-05-02 19:35:30|377.09|373.73|379.04|375.68|379.04|375.68|376.66|373.3|0
1651520140000|2022-05-02 19:35:40|380.34|376.98|379.69|376.33|380.78|377.42|379.69|376.33|0
1651520150000|2022-05-02 19:35:50|379.59|376.23|379.15|375.79|379.59|376.23|378.82|375.46|0
1651520160000|2022-05-02 19:36:00|380.56|377.2|381.65|378.29|381.65|378.29|380.56|377.2|0
1651520170000|2022-05-02 19:36:10|381.21|377.85|378.82|375.46|381.21|377.85|378.82|375.46|0
1651520180000|2022-05-02 19:36:20|378.61|375.25|378.61|375.25|379.47|376.11|377.96|374.6|0
1651520190000|2022-05-02 19:36:30|378.68|375.32|380.42|377.06|380.42|377.06|378.46|375.1|0
1651520200000|2022-05-02 19:36:40|380.63|377.27|381.29|377.93|381.51|378.15|380.63|377.27|0
1651520210000|2022-05-02 19:36:50|381.51|378.15|383.9|380.54|383.9|380.54|380.85|377.49|0
1651520220000|2022-05-02 19:37:00|385|381.64|383.69|380.33|385.43|382.07|383.69|380.33|0
1651520230000|2022-05-02 19:37:10|384.12|380.76|383.03|379.67|384.12|380.76|382.93|379.57|0
1651520240000|2022-05-02 19:37:20|383.69|380.33|385|381.64|385.22|381.86|383.69|380.33|0
1651520250000|2022-05-02 19:37:30|385.65|382.29|386.53|383.17|387.84|384.48|385.65|382.29|0
1651520260000|2022-05-02 19:37:40|387.84|384.48|388.28|384.92|388.28|384.92|387.62|384.26|0
1651520270000|2022-05-02 19:37:50|388.72|385.36|388.28|384.92|388.72|385.36|388.28|384.92|0
1651520280000|2022-05-02 19:38:00|388.06|384.7|388.06|384.7|388.06|384.7|386.75|383.39|0
1651520290000|2022-05-02 19:38:10|386.75|383.39|386.09|382.73|386.97|383.61|386.09|382.73|0
1651520300000|2022-05-02 19:38:20|385.43|382.07|387.4|384.04|387.4|384.04|385.43|382.07|0
1651520310000|2022-05-02 19:38:30|386.97|383.61|385.98|382.62|387.18|383.82|385.98|382.62|0
1651520320000|2022-05-02 19:38:40|385.77|382.41|385.65|382.29|386.31|382.95|385.65|382.29|0
1651520330000|2022-05-02 19:38:50|385.77|382.41|385.43|382.07|385.77|382.41|385.33|381.97|0
1651520340000|2022-05-02 19:39:00|385.98|382.62|386.31|382.95|386.53|383.17|385.98|382.62|0
1651520350000|2022-05-02 19:39:10|386.2|382.84|386.96|383.6|386.96|383.6|386.2|382.84|0
1651520360000|2022-05-02 19:39:20|385.65|382.29|389.05|385.69|389.05|385.69|385.65|382.29|0
1651520370000|2022-05-02 19:39:30|389.6|386.24|389.6|386.24|389.81|386.45|389.6|386.24|0
1651520380000|2022-05-02 19:39:40|390.03|386.67|388.5|385.14|390.03|386.67|388.5|385.14|0
1651520390000|2022-05-02 19:39:50|388.06|384.7|386.75|383.39|388.06|384.7|386.75|383.39|0
1651520400000|2022-05-02 19:40:00|385.43|382.07|385.43|382.07|385.65|382.29|384.34|380.98|0
1651520410000|2022-05-02 19:40:10|385.87|382.51|386.53|383.17|386.53|383.17|385.87|382.51|0
1651520420000|2022-05-02 19:40:20|386.09|382.73|385.65|382.29|386.75|383.39|385.65|382.29|0
1651520430000|2022-05-02 19:40:30|386.09|382.73|387.4|384.04|387.62|384.26|386.09|382.73|0
1651520440000|2022-05-02 19:40:40|388.06|384.7|386.96|383.6|388.06|384.7|386.96|383.6|0
1651520450000|2022-05-02 19:40:50|386.53|383.17|385.87|382.51|386.53|383.17|385.87|382.51|0
1651520460000|2022-05-02 19:41:00|385.65|382.29|383.03|379.67|385.65|382.29|383.03|379.67|0
1651520470000|2022-05-02 19:41:10|383.47|380.11|384.34|380.98|384.34|380.98|383.47|380.11|0
1651520480000|2022-05-02 19:41:20|385.43|382.07|384.34|380.98|385.43|382.07|384.34|380.98|0
1651520490000|2022-05-02 19:41:30|384.12|380.76|381.5|378.14|384.12|380.76|381.29|377.93|0
1651520500000|2022-05-02 19:41:40|379.76|376.4|381.94|378.58|381.94|378.58|379.76|376.4|0
1651520510000|2022-05-02 19:41:50|382.16|378.8|381.29|377.93|382.38|379.02|381.29|377.93|0
1651520520000|2022-05-02 19:42:00|382.81|379.45|381.94|378.58|382.81|379.45|381.94|378.58|0
1651520530000|2022-05-02 19:42:10|381.29|377.93|380.85|377.49|381.5|378.14|380.85|377.49|0
1651520540000|2022-05-02 19:42:20|380.2|376.84|382.16|378.8|382.16|378.8|380.2|376.84|0
1651520550000|2022-05-02 19:42:30|382.27|378.91|382.72|379.36|382.81|379.45|382.16|378.8|0
1651520560000|2022-05-02 19:42:40|382.94|379.58|380.98|377.62|382.94|379.58|380.76|377.4|0
1651520570000|2022-05-02 19:42:50|381.07|377.71|381.07|377.71|381.29|377.93|381.07|377.71|0
1651520580000|2022-05-02 19:43:00|381.94|378.58|380.85|377.49|381.94|378.58|380.85|377.49|0
1651520590000|2022-05-02 19:43:10|381.72|378.36|382.49|379.13|383.03|379.67|381.72|378.36|0
1651520600000|2022-05-02 19:43:20|381.94|378.58|383.68|380.32|383.68|380.32|381.94|378.58|0
1651520610000|2022-05-02 19:43:30|383.8|380.44|386.42|383.06|386.42|383.06|383.8|380.44|0
1651520620000|2022-05-02 19:43:40|387.62|384.26|388.5|385.14|389.15|385.79|387.62|384.26|0
1651520630000|2022-05-02 19:43:50|388.06|384.7|387.4|384.04|388.06|384.7|386.96|383.6|0
1651520640000|2022-05-02 19:44:00|389.81|386.45|392.01|388.65|392.01|388.65|389.81|386.45|0
1651520650000|2022-05-02 19:44:10|391.13|387.77|390.69|387.33|391.13|387.77|390.47|387.11|0
1651520660000|2022-05-02 19:44:20|391.79|388.43|392.12|388.76|392.67|389.31|391.46|388.1|0
1651520670000|2022-05-02 19:44:30|392.23|388.87|393.55|390.19|393.55|390.19|392.23|388.87|0
1651520680000|2022-05-02 19:44:40|393.11|389.75|394.21|390.85|394.21|390.85|392.89|389.53|0
1651520690000|2022-05-02 19:44:50|394.11|390.75|394.65|391.29|394.77|391.41|394.11|390.75|0
1651520700000|2022-05-02 19:45:00|395.53|392.17|395.31|391.95|395.75|392.39|395.31|391.95|0
1651520710000|2022-05-02 19:45:10|393.55|390.19|392.01|388.65|393.55|390.19|392.01|388.65|0
1651520720000|2022-05-02 19:45:20|390.91|387.55|393.11|389.75|393.11|389.75|390.91|387.55|0
1651520730000|2022-05-02 19:45:30|392.45|389.09|389.37|386.01|392.45|389.09|389.37|386.01|0
1651520740000|2022-05-02 19:45:40|390.03|386.67|389.37|386.01|390.25|386.89|389.37|386.01|0
1651520750000|2022-05-02 19:45:50|390.91|387.55|387.84|384.48|390.91|387.55|387.84|384.48|0
1651520760000|2022-05-02 19:46:00|387.62|384.26|390.25|386.89|390.25|386.89|387.62|384.26|0
1651520770000|2022-05-02 19:46:10|389.15|385.79|387.62|384.26|389.81|386.45|387.62|384.26|0
1651520780000|2022-05-02 19:46:20|387.84|384.48|388.17|384.81|388.17|384.81|387.84|384.48|0
1651520790000|2022-05-02 19:46:30|384.67|381.31|383.25|379.89|384.67|381.31|383.25|379.89|0
1651520800000|2022-05-02 19:46:40|382.59|379.23|382.81|379.45|383.03|379.67|382.37|379.01|0
1651520810000|2022-05-02 19:46:50|383.8|380.44|383.03|379.67|383.9|380.54|383.03|379.67|0
1651520820000|2022-05-02 19:47:00|382.59|379.23|383.03|379.67|383.46|380.1|382.59|379.23|0
1651520830000|2022-05-02 19:47:10|382.59|379.23|383.03|379.67|383.8|380.44|382.59|379.23|0
1651520840000|2022-05-02 19:47:20|382.59|379.23|382.05|378.69|382.59|379.23|381.72|378.36|0
1651520850000|2022-05-02 19:47:30|382.27|378.91|382.59|379.23|382.59|379.23|381.72|378.36|0
1651520860000|2022-05-02 19:47:40|381.72|378.36|381.06|377.7|381.72|378.36|381.06|377.7|0
1651520870000|2022-05-02 19:47:50|380.85|377.49|380.85|377.49|381.94|378.58|380.85|377.49|0
1651520880000|2022-05-02 19:48:00|380.63|377.27|381.06|377.7|381.94|378.58|380.63|377.27|0
1651520890000|2022-05-02 19:48:10|381.28|377.92|381.28|377.92|381.94|378.58|381.28|377.92|0
1651520900000|2022-05-02 19:48:20|381.5|378.14|382.81|379.45|382.81|379.45|381.28|377.92|0
1651520910000|2022-05-02 19:48:30|383.03|379.67|386.09|382.73|386.09|382.73|383.03|379.67|0
1651520920000|2022-05-02 19:48:40|384.99|381.63|385.21|381.85|385.21|381.85|384.99|381.63|0
1651520930000|2022-05-02 19:48:50|385.65|382.29|383.9|380.54|385.65|382.29|383.9|380.54|0
1651520940000|2022-05-02 19:49:00|385.43|382.07|385.21|381.85|385.65|382.29|385.21|381.85|0
1651520950000|2022-05-02 19:49:10|385.87|382.51|384.99|381.63|385.87|382.51|384.99|381.63|0
1651520960000|2022-05-02 19:49:20|383.24|379.88|380.63|377.27|383.24|379.88|380.63|377.27|0
1651520970000|2022-05-02 19:49:30|381.06|377.7|381.18|377.82|381.18|377.82|380.96|377.6|0
1651520980000|2022-05-02 19:49:40|380.63|377.27|378.67|375.31|380.63|377.27|378.67|375.31|0
1651520990000|2022-05-02 19:49:50|378.24|374.88|379.65|376.29|379.65|376.29|378.24|374.88|0
1651521000000|2022-05-02 19:50:00|379.32|375.96|376.72|373.36|379.32|375.96|376.28|372.92|0
1651521010000|2022-05-02 19:50:10|380.41|377.05|381.06|377.7|381.94|378.58|380.41|377.05|0
1651521020000|2022-05-02 19:50:20|379.54|376.18|379.54|376.18|379.98|376.62|379.32|375.96|0
1651521030000|2022-05-02 19:50:30|378.02|374.66|381.06|377.7|381.06|377.7|378.02|374.66|0
1651521040000|2022-05-02 19:50:40|378.57|375.21|378.02|374.66|378.57|375.21|377.8|374.44|0
1651521050000|2022-05-02 19:50:50|378.89|375.53|378.89|375.53|378.89|375.53|378.89|375.53|0
1651521060000|2022-05-02 19:51:00|378.45|375.09|376.5|373.14|378.45|375.09|376.28|372.92|0
1651521070000|2022-05-02 19:51:10|374.77|371.41|374.98|371.62|374.98|371.62|374.77|371.41|0
1651521080000|2022-05-02 19:51:20|374.66|371.3|374.33|370.97|374.77|371.41|374.12|370.76|0
1651521090000|2022-05-02 19:51:30|375.42|372.06|376.07|372.71|376.28|372.92|375.2|371.84|0
1651521100000|2022-05-02 19:51:40|376.18|372.82|376.93|373.57|378.24|374.88|376.18|372.82|0
1651521110000|2022-05-02 19:51:50|376.5|373.14|374.33|370.97|376.5|373.14|374.33|370.97|0
1651521120000|2022-05-02 19:52:00|373.47|370.11|373.68|370.32|373.68|370.32|373.25|369.89|0
1651521130000|2022-05-02 19:52:10|375.31|371.95|376.72|373.36|376.72|373.36|374.77|371.41|0
1651521140000|2022-05-02 19:52:20|375.42|372.06|374.12|370.76|375.42|372.06|374.12|370.76|0
1651521150000|2022-05-02 19:52:30|373.68|370.32|373.68|370.32|373.68|370.32|373.25|369.89|0
1651521160000|2022-05-02 19:52:40|372.82|369.46|373.9|370.54|373.9|370.54|372.82|369.46|0
1651521170000|2022-05-02 19:52:50|373.36|370|373.68|370.32|373.68|370.32|372.17|368.81|0
1651521180000|2022-05-02 19:53:00|374.45|371.09|375.53|372.17|375.63|372.27|374.45|371.09|0
1651521190000|2022-05-02 19:53:10|376.07|372.71|375.85|372.49|376.28|372.92|375.63|372.27|0
1651521200000|2022-05-02 19:53:20|375.63|372.27|373.03|369.67|375.63|372.27|373.03|369.67|0
1651521210000|2022-05-02 19:53:30|372.6|369.24|372.17|368.81|372.6|369.24|372.17|368.81|0
1651521220000|2022-05-02 19:53:40|373.03|369.67|372.39|369.03|373.03|369.67|372.39|369.03|0
1651521230000|2022-05-02 19:53:50|372.17|368.81|371.74|368.38|372.17|368.81|371.74|368.38|0
1651521240000|2022-05-02 19:54:00|372.17|368.81|374.12|370.76|374.12|370.76|372.17|368.81|0
1651521250000|2022-05-02 19:54:10|376.22|372.86|373.84|370.48|376.22|372.86|373.84|370.48|0
1651521260000|2022-05-02 19:54:20|373.2|369.84|373.52|370.16|373.52|370.16|373.2|369.84|0
1651521270000|2022-05-02 19:54:30|372.77|369.41|372.33|368.97|372.77|369.41|372.12|368.76|0
1651521280000|2022-05-02 19:54:40|373.85|370.49|373.63|370.27|373.85|370.49|372.33|368.97|0
1651521290000|2022-05-02 19:54:50|373.85|370.49|372.98|369.62|374.06|370.7|372.98|369.62|0
1651521300000|2022-05-02 19:55:00|373.1|369.74|373.85|370.49|374.39|371.03|373.1|369.74|0
1651521310000|2022-05-02 19:55:10|374.28|370.92|375.69|372.33|375.69|372.33|374.28|370.92|0
1651521320000|2022-05-02 19:55:20|375.8|372.44|376.88|373.52|376.88|373.52|375.58|372.22|0
1651521330000|2022-05-02 19:55:30|375.8|372.44|374.06|370.7|375.8|372.44|373.63|370.27|0
1651521340000|2022-05-02 19:55:40|375.36|372|372.98|369.62|375.36|372|372.88|369.52|0
1651521350000|2022-05-02 19:55:50|372.33|368.97|372.98|369.62|373.1|369.74|372.33|368.97|0
1651521360000|2022-05-02 19:56:00|370.61|367.25|372.55|369.19|372.77|369.41|370.61|367.25|0
1651521370000|2022-05-02 19:56:10|371.69|368.33|373.41|370.05|373.41|370.05|371.69|368.33|0
1651521380000|2022-05-02 19:56:20|373.09|369.73|372.77|369.41|374.06|370.7|372.77|369.41|0
1651521390000|2022-05-02 19:56:30|372.33|368.97|371.9|368.54|372.33|368.97|371.9|368.54|0
1651521410000|2022-05-02 19:56:50|372.12|368.76|372.55|369.19|373.41|370.05|372.12|368.76|0
1651521420000|2022-05-02 19:57:00|373.41|370.05|372.88|369.52|374.18|370.82|372.88|369.52|0
1651521430000|2022-05-02 19:57:10|372.33|368.97|373.53|370.17|373.53|370.17|372.33|368.97|0
1651521440000|2022-05-02 19:57:20|373.63|370.27|372.98|369.62|373.63|370.27|372.98|369.62|0
1651521450000|2022-05-02 19:57:30|372.55|369.19|372.33|368.97|372.55|369.19|372.33|368.97|0
1651521460000|2022-05-02 19:57:40|373.2|369.84|372.31|369.43|373.2|369.84|372.31|369.41|0
1651521470000|2022-05-02 19:57:50|371.88|369|371.66|368.78|371.88|369|371.56|368.68|0
1651521480000|2022-05-02 19:58:00|371.45|368.57|371.45|368.57|371.66|368.78|371.45|368.57|0
1651521490000|2022-05-02 19:58:10|371.56|368.68|371.88|369|371.88|369|371.45|368.57|0
1651521500000|2022-05-02 19:58:20|371.01|368.13|370.58|367.7|371.45|368.57|370.58|367.7|0
1651521510000|2022-05-02 19:58:30|370.37|367.49|370.15|367.27|370.8|367.92|370.15|367.27|0
1651521520000|2022-05-02 19:58:40|371.99|369.11|372.09|369.21|372.21|369.33|371.99|369.11|0
1651521530000|2022-05-02 19:58:50|371.66|368.78|370.91|368.03|371.66|368.78|370.58|367.7|0
1651521540000|2022-05-02 19:59:00|371.88|369|372.96|370.08|373.07|370.19|371.88|369|0
1651521550000|2022-05-02 19:59:10|371.44|368.56|371.23|368.35|371.44|368.56|370.8|367.92|0
1651521560000|2022-05-02 19:59:20|371.34|368.46|371.44|368.56|371.44|368.56|370.8|367.92|0
1651521570000|2022-05-02 19:59:30|371.23|368.35|370.37|367.49|371.88|369|370.37|367.49|0
1651521580000|2022-05-02 19:59:40|370.15|367.27|369.29|366.41|370.15|367.27|369.29|366.41|0
1651521590000|2022-05-02 19:59:50|369.83|366.95|370.37|367.49|372.09|369.21|369.83|366.95|0
1651521600000|2022-05-02 20:00:00|369.07|366.19|368.43|365.55|369.07|366.19|368.43|365.55|0
1651521610000|2022-05-02 20:00:10|367.78|364.9|366.71|363.83|368.64|365.76|366.71|363.83|0
1651521620000|2022-05-02 20:00:20|366.92|364.04|367.35|364.47|368|365.12|366.92|364.04|0
1651521630000|2022-05-02 20:00:30|366.92|364.04|368|365.12|368.21|365.33|366.92|364.04|0
1651521640000|2022-05-02 20:00:40|369.07|366.19|369.07|366.19|369.07|366.19|368.86|365.98|0
1651521650000|2022-05-02 20:00:50|369.29|366.41|368.86|365.98|369.29|366.41|368.86|365.98|0
1651521660000|2022-05-02 20:01:00|369.07|366.19|369.72|366.84|369.72|366.84|368.86|365.98|0
1651521670000|2022-05-02 20:01:10|369.5|366.62|367.57|364.69|369.5|366.62|367.57|364.69|0
1651521680000|2022-05-02 20:01:20|367.46|364.58|367.78|364.9|367.78|364.9|367.35|364.47|0
1651521690000|2022-05-02 20:01:30|367.57|364.69|369.07|366.19|369.07|366.19|367.57|364.69|0
1651521700000|2022-05-02 20:01:40|368.86|365.98|369.93|367.05|369.93|367.05|368.86|365.98|0
1651521710000|2022-05-02 20:01:50|370.58|367.7|371.88|369|372.31|369.43|370.58|367.7|0
1651521720000|2022-05-02 20:02:00|372.09|369.21|371.44|368.56|372.31|369.43|371.44|368.56|0
1651521730000|2022-05-02 20:02:10|370.8|367.92|369.29|366.41|370.8|367.92|369.07|366.19|0
1651521740000|2022-05-02 20:02:20|369.72|366.84|369.07|366.19|369.72|366.84|369.07|366.19|0
1651521750000|2022-05-02 20:02:30|369.29|366.41|367.78|364.9|369.29|366.41|367.78|364.9|0
1651521760000|2022-05-02 20:02:40|368.43|365.55|369.07|366.19|369.07|366.19|368.21|365.33|0
1651521770000|2022-05-02 20:02:50|368.43|365.55|368.21|365.33|368.43|365.55|367.99|365.11|0
1651521780000|2022-05-02 20:03:00|369.07|366.19|368.21|365.33|369.29|366.41|368.21|365.33|0
1651521790000|2022-05-02 20:03:10|368.42|365.54|367.89|365.01|368.42|365.54|367.89|365.01|0
1651521800000|2022-05-02 20:03:20|368.21|365.33|367.99|365.11|368.21|365.33|367.99|365.11|0
1651521810000|2022-05-02 20:03:30|368.21|365.33|367.78|364.9|368.21|365.33|367.78|364.9|0
1651521820000|2022-05-02 20:03:40|367.99|365.11|367.99|365.11|368.11|365.23|367.78|364.9|0
1651521830000|2022-05-02 20:03:50|368.21|365.33|367.35|364.47|368.21|365.33|367.35|364.47|0
1651521840000|2022-05-02 20:04:00|366.92|364.04|366.27|363.39|367.13|364.25|366.27|363.39|0
1651521850000|2022-05-02 20:04:10|366.49|363.61|367.35|364.47|367.35|364.47|366.49|363.61|0
1651521860000|2022-05-02 20:04:20|367.78|364.9|367.78|364.9|367.78|364.9|367.35|364.47|0
1651521870000|2022-05-02 20:04:30|367.56|364.68|367.13|364.25|367.56|364.68|366.82|363.94|0
1651521880000|2022-05-02 20:04:40|367.35|364.47|367.35|364.47|367.35|364.47|366.92|364.04|0
1651521890000|2022-05-02 20:04:50|367.99|365.11|369.4|366.52|369.5|366.62|367.99|365.11|0
1651521900000|2022-05-02 20:05:00|369.07|366.19|369.29|366.41|370.36|367.48|369.07|366.19|0
1651521910000|2022-05-02 20:05:10|369.5|366.62|369.5|366.62|369.93|367.05|369.5|366.62|0
1651521920000|2022-05-02 20:05:20|369.4|366.52|368.21|365.33|369.4|366.52|368.21|365.33|0
1651521930000|2022-05-02 20:05:30|367.89|365.01|367.99|365.11|368.42|365.54|367.89|365.01|0
1651521940000|2022-05-02 20:05:40|367.89|365.01|367.99|365.11|367.99|365.11|367.78|364.9|0
1651521950000|2022-05-02 20:05:50|368.21|365.33|368.64|365.76|368.64|365.76|368.21|365.33|0
1651521960000|2022-05-02 20:06:00|368.85|365.97|368.64|365.76|368.85|365.97|368.42|365.54|0
1651521970000|2022-05-02 20:06:10|368.42|365.54|369.07|366.19|369.07|366.19|368.42|365.54|0
1651521980000|2022-05-02 20:06:20|368.64|365.76|367.78|364.9|368.64|365.76|367.78|364.9|0
1651521990000|2022-05-02 20:06:30|367.56|364.68|367.78|364.9|367.78|364.9|367.56|364.68|0
1651522000000|2022-05-02 20:06:40|367.35|364.47|367.35|364.47|367.56|364.68|367.35|364.47|0
1651522010000|2022-05-02 20:06:50|367.56|364.68|367.35|364.47|367.56|364.68|367.13|364.25|0
1651522020000|2022-05-02 20:07:00|367.56|364.68|367.56|364.68|367.56|364.68|367.35|364.47|0
1651522030000|2022-05-02 20:07:10|367.78|364.9|367.13|364.25|367.78|364.9|367.13|364.25|0
1651522040000|2022-05-02 20:07:20|367.35|364.47|367.13|364.25|367.46|364.58|367.13|364.25|0
1651522050000|2022-05-02 20:07:30|367.35|364.47|366.92|364.04|367.35|364.47|366.92|364.04|0
1651522060000|2022-05-02 20:07:40|366.7|363.82|366.92|364.04|366.92|364.04|366.7|363.82|0
1651522070000|2022-05-02 20:07:50|366.7|363.82|367.03|364.15|367.03|364.15|366.7|363.82|0
1651522080000|2022-05-02 20:08:00|366.92|364.04|366.92|364.04|366.92|364.04|366.92|364.04|0
1651522100000|2022-05-02 20:08:20|367.03|364.15|366.49|363.61|367.03|364.15|366.49|363.61|0
1651522110000|2022-05-02 20:08:30|366.06|363.18|366.27|363.39|366.27|363.39|366.06|363.18|0
1651522120000|2022-05-02 20:08:40|366.49|363.61|366.92|364.04|366.92|364.04|366.49|363.61|0
1651522130000|2022-05-02 20:08:50|367.13|364.25|367.13|364.25|367.35|364.47|367.13|364.25|0
1651522140000|2022-05-02 20:09:00|366.7|363.82|367.35|364.47|367.35|364.47|366.7|363.82|0
1651522150000|2022-05-02 20:09:10|367.67|364.79|367.78|364.9|367.99|365.11|367.67|364.79|0
1651522160000|2022-05-02 20:09:20|367.35|364.47|367.56|364.68|367.56|364.68|367.35|364.47|0
1651522170000|2022-05-02 20:09:30|367.35|364.47|367.46|364.58|367.56|364.68|366.92|364.04|0
1651522180000|2022-05-02 20:09:40|367.35|364.47|366.92|364.04|367.35|364.47|366.92|364.04|0
1651522190000|2022-05-02 20:09:50|367.13|364.25|366.7|363.82|367.13|364.25|366.7|363.82|0
1651522200000|2022-05-02 20:10:00|366.92|364.04|366.49|363.61|366.92|364.04|366.49|363.61|0
1651522210000|2022-05-02 20:10:10|366.6|363.72|366.92|364.04|366.92|364.04|366.27|363.39|0
1651522220000|2022-05-02 20:10:20|367.35|364.47|367.35|364.47|367.56|364.68|367.35|364.47|0
1651522230000|2022-05-02 20:10:30|367.78|364.9|367.99|365.11|367.99|365.11|367.78|364.9|0
1651522240000|2022-05-02 20:10:40|367.78|364.9|367.78|364.9|367.78|364.9|367.78|364.9|0
1651522250000|2022-05-02 20:10:50|367.46|364.58|367.99|365.11|368.21|365.33|367.46|364.58|0
1651522260000|2022-05-02 20:11:00|368.21|365.33|368.21|365.33|368.21|365.33|367.99|365.11|0
1651522270000|2022-05-02 20:11:10|368.42|365.54|368.64|365.76|368.64|365.76|368.42|365.54|0
1651522280000|2022-05-02 20:11:20|368.85|365.97|368.64|365.76|369.07|366.19|368.64|365.76|0
1651522290000|2022-05-02 20:11:30|368.42|365.54|369.07|366.19|369.28|366.4|368.42|365.54|0
1651522300000|2022-05-02 20:11:40|369.28|366.4|369.28|366.4|369.5|366.62|369.28|366.4|0
1651522310000|2022-05-02 20:11:50|369.5|366.62|369.5|366.62|369.71|366.83|369.39|366.51|0
1651522320000|2022-05-02 20:12:00|369.28|366.4|369.28|366.4|369.39|366.51|369.18|366.3|0
1651522330000|2022-05-02 20:12:10|369.71|366.83|369.5|366.62|369.71|366.83|369.5|366.62|0
1651522340000|2022-05-02 20:12:20|369.28|366.4|369.5|366.62|369.93|367.05|369.28|366.4|0
1651522350000|2022-05-02 20:12:30|368.85|365.97|368.64|365.76|368.85|365.97|368.2|365.32|0
1651522360000|2022-05-02 20:12:40|368.85|365.97|369.28|366.4|369.28|366.4|368.85|365.97|0
1651522370000|2022-05-02 20:12:50|369.5|366.62|369.71|366.83|369.71|366.83|369.5|366.62|0
1651522380000|2022-05-02 20:13:00|369.28|366.4|369.93|367.05|369.93|367.05|369.28|366.4|0
1651522390000|2022-05-02 20:13:10|369.71|366.83|370.57|367.69|370.57|367.69|369.71|366.83|0
1651522400000|2022-05-02 20:13:20|370.79|367.91|370.57|367.69|371.22|368.34|370.57|367.69|0
1651522410000|2022-05-02 20:13:30|370.9|368.02|371.01|368.13|371.01|368.13|370.9|368.02|0
1651522420000|2022-05-02 20:13:40|371.22|368.34|371.44|368.56|371.44|368.56|371.22|368.34|0
1651522430000|2022-05-02 20:13:50|371.87|368.99|372.09|369.21|372.3|369.42|371.87|368.99|0
1651522440000|2022-05-02 20:14:00|372.52|369.64|372.73|369.85|372.95|370.07|372.52|369.64|0
1651522450000|2022-05-02 20:14:10|373.17|370.29|373.6|370.72|373.6|370.72|373.17|370.29|0
1651522460000|2022-05-02 20:14:20|373.49|370.61|374.46|371.58|374.46|371.58|373.49|370.61|0
1651522470000|2022-05-02 20:14:30|374.68|371.8|375.33|372.45|375.33|372.45|374.68|371.8|0
1651522480000|2022-05-02 20:14:40|375.55|372.67|376.2|373.32|376.2|373.32|375.55|372.67|0
1651522490000|2022-05-02 20:14:50|377.07|374.19|376.41|373.53|377.28|374.4|376.41|373.53|0
1651522510000|2022-05-02 20:15:10|375.9|372.54|376.22|372.86|376.22|372.86|375.79|372.43|0
1651522520000|2022-05-02 20:15:20|375.57|372.21|374.92|371.56|375.57|372.21|374.7|371.34|0
1651522530000|2022-05-02 20:15:30|374.7|371.34|374.7|371.34|374.92|371.56|374.7|371.34|0
1651522540000|2022-05-02 20:15:40|374.27|370.91|374.27|370.91|374.49|371.13|374.27|370.91|0
1651522550000|2022-05-02 20:15:50|374.49|371.13|375.14|371.78|375.14|371.78|374.49|371.13|0
1651522560000|2022-05-02 20:16:00|374.92|371.56|374.05|370.69|374.92|371.56|374.05|370.69|0
1651522570000|2022-05-02 20:16:10|374.27|370.91|374.05|370.69|374.27|370.91|373.62|370.26|0
1651522580000|2022-05-02 20:16:20|374.27|370.91|374.49|371.13|374.49|371.13|374.05|370.69|0
1651522590000|2022-05-02 20:16:30|374.27|370.91|374.27|370.91|374.27|370.91|374.27|370.91|0
1651522600000|2022-05-02 20:16:40|374.49|371.13|374.49|371.13|374.49|371.13|374.49|371.13|0
1651522610000|2022-05-02 20:16:50|374.17|370.81|373.73|370.37|374.17|370.81|373.73|370.37|0
1651522620000|2022-05-02 20:17:00|373.84|370.48|373.84|370.48|374.05|370.69|373.84|370.48|0
1651522630000|2022-05-02 20:17:10|374.05|370.69|374.05|370.69|374.49|371.13|374.05|370.69|0
1651522640000|2022-05-02 20:17:20|374.17|370.81|374.49|371.13|374.49|371.13|374.17|370.81|0
1651522650000|2022-05-02 20:17:30|374.6|371.24|373.84|370.48|374.6|371.24|373.84|370.48|0
1651522660000|2022-05-02 20:17:40|374.27|370.91|374.27|370.91|374.38|371.02|374.27|370.91|0
1651522670000|2022-05-02 20:17:50|374.05|370.69|374.27|370.91|374.27|370.91|374.05|370.69|0
1651522680000|2022-05-02 20:18:00|374.49|371.13|374.27|370.91|374.49|371.13|374.27|370.91|0
1651522690000|2022-05-02 20:18:10|374.05|370.69|374.27|370.91|374.27|370.91|373.95|370.59|0
1651522700000|2022-05-02 20:18:20|374.17|370.81|374.27|370.91|374.27|370.91|374.05|370.69|0
1651522710000|2022-05-02 20:18:30|374.17|370.81|374.05|370.69|374.27|370.91|374.05|370.69|0
1651522720000|2022-05-02 20:18:40|374.27|370.91|374.49|371.13|374.7|371.34|374.27|370.91|0
1651522730000|2022-05-02 20:18:50|374.7|371.34|374.6|371.24|374.7|371.34|374.6|371.24|0
1651522740000|2022-05-02 20:19:00|375.14|371.78|375.14|371.78|375.14|371.78|375.14|371.78|0
1651522750000|2022-05-02 20:19:10|374.7|371.34|375.35|371.99|375.35|371.99|374.7|371.34|0
1651522760000|2022-05-02 20:19:20|375.14|371.78|374.92|371.56|375.14|371.78|374.92|371.56|0
1651522770000|2022-05-02 20:19:30|375.35|371.99|375.46|372.1|375.57|372.21|375.35|371.99|0
1651522780000|2022-05-02 20:19:40|375.57|372.21|376|372.64|376|372.64|375.57|372.21|0
1651522790000|2022-05-02 20:19:50|376.44|373.08|376.44|373.08|376.65|373.29|376.44|373.08|0
1651522800000|2022-05-02 20:20:00|376.55|373.19|376.11|372.75|376.55|373.19|376.11|372.75|0
1651522810000|2022-05-02 20:20:10|376|372.64|375.9|372.54|376|372.64|375.78|372.42|0
1651522820000|2022-05-02 20:20:20|375.78|372.42|376|372.64|376|372.64|375.78|372.42|0
1651522830000|2022-05-02 20:20:30|375.57|372.21|375.57|372.21|375.57|372.21|375.57|372.21|0
1651522840000|2022-05-02 20:20:40|375.78|372.42|376.11|372.75|376.11|372.75|375.68|372.32|0
1651522850000|2022-05-02 20:20:50|375.78|372.42|375.35|371.99|375.78|372.42|375.35|371.99|0
1651522860000|2022-05-02 20:21:00|375.9|372.54|375.9|372.54|376|372.64|375.78|372.42|0
1651522870000|2022-05-02 20:21:10|375.68|372.32|376|372.64|376|372.64|375.57|372.21|0
1651522880000|2022-05-02 20:21:20|376.22|372.86|376|372.64|376.22|372.86|376|372.64|0
1651522890000|2022-05-02 20:21:30|375.9|372.54|375.68|372.32|375.9|372.54|375.57|372.21|0
1651522900000|2022-05-02 20:21:40|375.57|372.21|375.57|372.21|375.57|372.21|375.46|372.1|0
1651522910000|2022-05-02 20:21:50|375.68|372.32|375.57|372.21|375.78|372.42|375.57|372.21|0
1651522920000|2022-05-02 20:22:00|375.78|372.42|375.78|372.42|376|372.64|375.78|372.42|0
1651522930000|2022-05-02 20:22:10|376|372.64|376|372.64|376|372.64|376|372.64|0
1651522940000|2022-05-02 20:22:20|375.78|372.42|375.78|372.42|376|372.64|375.78|372.42|0
1651522950000|2022-05-02 20:22:30|375.57|372.21|375.46|372.1|375.57|372.21|375.46|372.1|0
1651522960000|2022-05-02 20:22:40|375.78|372.42|375.57|372.21|375.78|372.42|375.57|372.21|0
1651522970000|2022-05-02 20:22:50|375.9|372.54|375.35|371.99|376|372.64|375.35|371.99|0
1651522980000|2022-05-02 20:23:00|375.46|372.1|376|372.64|376|372.64|375.46|372.1|0
1651522990000|2022-05-02 20:23:10|375.78|372.42|375.57|372.21|375.78|372.42|375.57|372.21|0
1651523000000|2022-05-02 20:23:20|375.46|372.1|375.13|371.77|375.46|372.1|375.13|371.77|0
1651523010000|2022-05-02 20:23:30|375.35|371.99|375.25|371.89|375.35|371.99|375.25|371.89|0
1651523020000|2022-05-02 20:23:40|375.35|371.99|374.6|371.24|375.35|371.99|374.6|371.24|0
1651523030000|2022-05-02 20:23:50|374.48|371.12|374.48|371.12|374.48|371.12|374.27|370.91|0
1651523040000|2022-05-02 20:24:00|374.81|371.45|374.81|371.45|374.81|371.45|374.81|371.45|0
1651523050000|2022-05-02 20:24:10|374.92|371.56|374.81|371.45|374.92|371.56|374.81|371.45|0
1651523060000|2022-05-02 20:24:20|374.92|371.56|374.7|371.34|374.92|371.56|374.7|371.34|0
1651523070000|2022-05-02 20:24:30|375.13|371.77|375.57|372.21|375.57|372.21|375.13|371.77|0
1651523080000|2022-05-02 20:24:40|375.78|372.42|375.68|372.32|375.78|372.42|375.57|372.21|0
1651523090000|2022-05-02 20:24:50|375.78|372.42|375.78|372.42|375.78|372.42|375.78|372.42|0
1651523100000|2022-05-02 20:25:00|376.11|372.75|376|372.64|376.43|373.07|376|372.64|0
1651523110000|2022-05-02 20:25:10|375.78|372.42|375.9|372.54|375.9|372.54|375.78|372.42|0
1651523120000|2022-05-02 20:25:20|375.78|372.42|375.46|372.1|376|372.64|375.46|372.1|0
1651523130000|2022-05-02 20:25:30|375.35|371.99|375.35|371.99|375.46|372.1|375.35|371.99|0
1651523140000|2022-05-02 20:25:40|375.13|371.77|375.24|371.88|375.24|371.88|375.13|371.77|0
1651523150000|2022-05-02 20:25:50|375.13|371.77|375.13|371.77|375.35|371.99|375.13|371.77|0
1651523160000|2022-05-02 20:26:00|375.35|371.99|375.35|371.99|375.57|372.21|375.35|371.99|0
1651523170000|2022-05-02 20:26:10|375.03|371.67|375.03|371.67|375.13|371.77|375.03|371.67|0
1651523180000|2022-05-02 20:26:20|375.13|371.77|374.7|371.34|375.13|371.77|374.7|371.34|0
1651523190000|2022-05-02 20:26:30|374.48|371.12|374.7|371.34|374.7|371.34|374.48|371.12|0
1651523200000|2022-05-02 20:26:40|374.91|371.55|375.13|371.77|375.13|371.77|374.91|371.55|0
1651523210000|2022-05-02 20:26:50|375.35|371.99|375.13|371.77|375.35|371.99|375.13|371.77|0
1651523220000|2022-05-02 20:27:00|375.03|371.67|375.03|371.67|375.03|371.67|375.03|371.67|0
1651523230000|2022-05-02 20:27:10|374.81|371.45|374.91|371.55|374.91|371.55|374.7|371.34|0
1651523240000|2022-05-02 20:27:20|375.13|371.77|375.35|371.99|375.35|371.99|375.13|371.77|0
1651523250000|2022-05-02 20:27:30|375.24|371.88|375.56|372.2|375.56|372.2|375.24|371.88|0
1651523270000|2022-05-02 20:27:50|375.78|372.42|376.65|373.29|376.65|373.29|375.78|372.42|0
1651523280000|2022-05-02 20:28:00|377.08|373.72|377.3|373.94|377.3|373.94|377.08|373.72|0
1651523290000|2022-05-02 20:28:10|377.08|373.72|377.08|373.72|377.08|373.72|377.08|373.72|0
1651523300000|2022-05-02 20:28:20|376.43|373.07|376.21|372.85|376.43|373.07|376.21|372.85|0
1651523310000|2022-05-02 20:28:30|376.43|373.07|376.33|372.97|376.54|373.18|376.33|372.97|0
1651523320000|2022-05-02 20:28:40|376.65|373.29|376.43|373.07|376.65|373.29|376.43|373.07|0
1651523330000|2022-05-02 20:28:50|376.21|372.85|376|372.64|376.43|373.07|375.89|372.53|0
1651523340000|2022-05-02 20:29:00|376.33|372.97|376|372.64|376.33|372.97|376|372.64|0
1651523350000|2022-05-02 20:29:10|375.56|372.2|375.78|372.42|375.78|372.42|375.56|372.2|0
1651523360000|2022-05-02 20:29:20|375.24|371.88|375.13|371.77|375.35|371.99|375.13|371.77|0
1651523370000|2022-05-02 20:29:30|375.46|372.1|375.46|372.1|375.46|372.1|375.46|372.1|0
1651523380000|2022-05-02 20:29:40|375.56|372.2|375.35|371.99|375.68|372.32|375.35|371.99|0
1651523390000|2022-05-02 20:29:50|375.56|372.2|375.56|372.2|375.56|372.2|375.35|371.99|0
1651523400000|2022-05-02 20:30:00|375.35|371.99|375.56|372.2|375.56|372.2|375.13|371.77|0
1651523410000|2022-05-02 20:30:10|375.35|371.99|375.35|371.99|375.35|371.99|375.35|371.99|0
1651523420000|2022-05-02 20:30:20|375.56|372.2|375.35|371.99|375.56|372.2|375.35|371.99|0
1651523430000|2022-05-02 20:30:30|375.78|372.42|376|372.64|376|372.64|375.78|372.42|0
1651523440000|2022-05-02 20:30:40|375.56|372.2|375.78|372.42|375.78|372.42|375.56|372.2|0
1651523450000|2022-05-02 20:30:50|375.89|372.53|376|372.64|376|372.64|375.89|372.53|0
1651523460000|2022-05-02 20:31:00|376.21|372.85|376.21|372.85|376.21|372.85|376.21|372.85|0
1651523470000|2022-05-02 20:31:10|376|372.64|375.35|371.99|376|372.64|375.35|371.99|0
1651523480000|2022-05-02 20:31:20|375.13|371.77|375.13|371.77|375.13|371.77|375.13|371.77|0
1651523490000|2022-05-02 20:31:30|374.91|371.55|374.91|371.55|374.91|371.55|374.91|371.55|0
1651523500000|2022-05-02 20:31:40|375.13|371.77|374.48|371.12|375.13|371.77|374.48|371.12|0
1651523510000|2022-05-02 20:31:50|374.59|371.23|374.48|371.12|374.59|371.23|374.48|371.12|0
1651523520000|2022-05-02 20:32:00|374.26|370.9|374.48|371.12|374.7|371.34|374.26|370.9|0
1651523530000|2022-05-02 20:32:10|374.38|371.02|374.7|371.34|374.7|371.34|374.38|371.02|0
1651523540000|2022-05-02 20:32:20|374.26|370.9|374.26|370.9|374.48|371.12|374.26|370.9|0
1651523550000|2022-05-02 20:32:30|374.05|370.69|374.48|371.12|374.48|371.12|374.05|370.69|0
1651523560000|2022-05-02 20:32:40|374.59|371.23|374.91|371.55|374.91|371.55|374.59|371.23|0
1651523570000|2022-05-02 20:32:50|374.81|371.45|374.48|371.12|374.91|371.55|374.48|371.12|0
1651523580000|2022-05-02 20:33:00|374.91|371.55|374.81|371.45|375.02|371.66|374.81|371.45|0
1651523590000|2022-05-02 20:33:10|374.91|371.55|374.91|371.55|374.91|371.55|374.81|371.45|0
1651523600000|2022-05-02 20:33:20|374.59|371.23|375.13|371.77|375.13|371.77|374.26|370.9|0
1651523610000|2022-05-02 20:33:30|375.56|372.2|375.56|372.2|375.56|372.2|375.46|372.1|0
1651523620000|2022-05-02 20:33:40|375.78|372.42|375.78|372.42|375.78|372.42|375.78|372.42|0
1651523630000|2022-05-02 20:33:50|375.34|371.98|375.34|371.98|375.34|371.98|375.34|371.98|0
1651523640000|2022-05-02 20:34:00|375.24|371.88|375.34|371.98|375.34|371.98|375.24|371.88|0
1651523650000|2022-05-02 20:34:10|375.13|371.77|375.13|371.77|375.13|371.77|375.13|371.77|0
1651523660000|2022-05-02 20:34:20|375.56|372.2|375.56|372.2|375.56|372.2|375.56|372.2|0
1651523670000|2022-05-02 20:34:30|375.67|372.31|375.78|372.42|375.78|372.42|375.67|372.31|0
1651523680000|2022-05-02 20:34:40|375.67|372.31|375.67|372.31|375.67|372.31|375.67|372.31|0
1651523690000|2022-05-02 20:34:50|375.34|371.98|375.99|372.63|375.99|372.63|375.34|371.98|0
1651523700000|2022-05-02 20:35:00|375.56|372.2|375.34|371.98|375.56|372.2|375.34|371.98|0
1651523710000|2022-05-02 20:35:10|375.56|372.2|375.56|372.2|375.56|372.2|375.56|372.2|0
1651523720000|2022-05-02 20:35:20|375.78|372.42|375.67|372.31|375.78|372.42|375.67|372.31|0
1651523730000|2022-05-02 20:35:30|375.78|372.42|375.99|372.63|375.99|372.63|375.78|372.42|0
1651523740000|2022-05-02 20:35:40|375.89|372.53|375.56|372.2|375.89|372.53|375.56|372.2|0
1651523750000|2022-05-02 20:35:50|375.46|372.1|375.46|372.1|375.46|372.1|375.46|372.1|0
1651523760000|2022-05-02 20:36:00|375.34|371.98|375.34|371.98|375.34|371.98|375.34|371.98|0
1651523780000|2022-05-02 20:36:20|374.91|371.55|374.04|370.68|374.91|371.55|373.83|370.47|0
1651523790000|2022-05-02 20:36:30|373.83|370.47|373.94|370.58|374.04|370.68|373.83|370.47|0
1651523800000|2022-05-02 20:36:40|373.83|370.47|373.61|370.25|373.83|370.47|373.4|370.04|0
1651523810000|2022-05-02 20:36:50|373.83|370.47|374.16|370.8|374.16|370.8|373.83|370.47|0
1651523820000|2022-05-02 20:37:00|374.26|370.9|374.48|371.12|374.48|371.12|374.04|370.68|0
1651523830000|2022-05-02 20:37:10|374.91|371.55|374.59|371.23|374.91|371.55|374.48|371.12|0
1651523840000|2022-05-02 20:37:20|374.69|371.33|374.37|371.01|374.69|371.33|374.37|371.01|0
1651523850000|2022-05-02 20:37:30|374.69|371.33|374.48|371.12|374.69|371.33|374.48|371.12|0
1651523860000|2022-05-02 20:37:40|374.37|371.01|374.37|371.01|374.37|371.01|374.37|371.01|0
1651523870000|2022-05-02 20:37:50|374.48|371.12|374.04|370.68|374.48|371.12|374.04|370.68|0
1651523890000|2022-05-02 20:38:10|373.94|370.58|373.83|370.47|373.94|370.58|373.83|370.47|0
1651523900000|2022-05-02 20:38:20|373.39|370.03|373.29|369.93|373.51|370.15|373.29|369.93|0
1651523910000|2022-05-02 20:38:30|373.18|369.82|373.18|369.82|373.18|369.82|373.18|369.82|0
1651523920000|2022-05-02 20:38:40|373.61|370.25|373.39|370.03|373.61|370.25|373.39|370.03|0
1651523930000|2022-05-02 20:38:50|373.18|369.82|373.18|369.82|373.18|369.82|373.18|369.82|0
1651523940000|2022-05-02 20:39:00|373.29|369.93|373.39|370.03|373.39|370.03|373.18|369.82|0
1651523950000|2022-05-02 20:39:10|373.61|370.25|373.61|370.25|373.61|370.25|373.61|370.25|0
1651523960000|2022-05-02 20:39:20|373.39|370.03|373.61|370.25|373.61|370.25|373.18|369.82|0
1651523970000|2022-05-02 20:39:30|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651523980000|2022-05-02 20:39:40|373.29|369.93|373.39|370.03|373.39|370.03|373.18|369.82|0
1651523990000|2022-05-02 20:39:50|373.61|370.25|373.61|370.25|373.61|370.25|373.61|370.25|0
1651524000000|2022-05-02 20:40:00|374.04|370.68|374.04|370.68|374.04|370.68|373.83|370.47|0
1651524010000|2022-05-02 20:40:10|374.26|370.9|373.61|370.25|374.26|370.9|373.61|370.25|0
1651524020000|2022-05-02 20:40:20|373.39|370.03|373.29|369.93|373.51|370.15|373.29|369.93|0
1651524030000|2022-05-02 20:40:30|373.39|370.03|373.39|370.03|373.61|370.25|373.39|370.03|0
1651524040000|2022-05-02 20:40:40|373.51|370.15|373.39|370.03|373.51|370.15|373.39|370.03|0
1651524050000|2022-05-02 20:40:50|373.18|369.82|373.18|369.82|373.29|369.93|373.18|369.82|0
1651524060000|2022-05-02 20:41:00|373.29|369.93|373.83|370.47|373.83|370.47|373.29|369.93|0
1651524070000|2022-05-02 20:41:10|373.72|370.36|374.04|370.68|374.15|370.79|373.61|370.25|0
1651524080000|2022-05-02 20:41:20|374.26|370.9|373.83|370.47|374.26|370.9|373.83|370.47|0
1651524090000|2022-05-02 20:41:30|373.61|370.25|373.51|370.15|373.72|370.36|373.51|370.15|0
1651524100000|2022-05-02 20:41:40|373.61|370.25|373.61|370.25|373.61|370.25|373.61|370.25|0
1651524110000|2022-05-02 20:41:50|373.72|370.36|374.04|370.68|374.04|370.68|373.72|370.36|0
1651524120000|2022-05-02 20:42:00|373.83|370.47|374.26|370.9|374.26|370.9|373.83|370.47|0
1651524130000|2022-05-02 20:42:10|374.04|370.68|374.04|370.68|374.04|370.68|374.04|370.68|0
1651524140000|2022-05-02 20:42:20|373.61|370.25|373.72|370.36|373.72|370.36|373.61|370.25|0
1651524150000|2022-05-02 20:42:30|373.61|370.25|373.94|370.58|373.94|370.58|373.61|370.25|0
1651524160000|2022-05-02 20:42:40|373.82|370.46|373.82|370.46|373.82|370.46|373.82|370.46|0
1651524170000|2022-05-02 20:42:50|373.61|370.25|373.61|370.25|373.61|370.25|373.61|370.25|0
1651524180000|2022-05-02 20:43:00|373.82|370.46|373.39|370.03|373.82|370.46|373.39|370.03|0
1651524200000|2022-05-02 20:43:20|373.29|369.93|373.29|369.93|373.29|369.93|373.18|369.82|0
1651524210000|2022-05-02 20:43:30|373.82|370.46|373.5|370.14|373.82|370.46|373.5|370.14|0
1651524220000|2022-05-02 20:43:40|373.61|370.25|373.5|370.14|373.61|370.25|373.39|370.03|0
1651524230000|2022-05-02 20:43:50|373.29|369.93|373.29|369.93|373.29|369.93|373.29|369.93|0
1651524240000|2022-05-02 20:44:00|373.5|370.14|373.61|370.25|373.61|370.25|373.5|370.14|0
1651524250000|2022-05-02 20:44:10|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651524260000|2022-05-02 20:44:20|373.5|370.14|373.39|370.03|373.61|370.25|373.39|370.03|0
1651524270000|2022-05-02 20:44:30|373.61|370.25|373.39|370.03|373.61|370.25|373.39|370.03|0
1651524280000|2022-05-02 20:44:40|373.61|370.25|373.61|370.25|373.61|370.25|373.61|370.25|0
1651524290000|2022-05-02 20:44:50|373.5|370.14|373.72|370.36|373.72|370.36|373.39|370.03|0
1651524300000|2022-05-02 20:45:00|373.39|370.03|373.39|370.03|373.39|370.03|373.29|369.93|0
1651524310000|2022-05-02 20:45:10|373.17|369.81|373.17|369.81|373.17|369.81|373.17|369.81|0
1651524320000|2022-05-02 20:45:20|373.07|369.71|372.96|369.6|373.17|369.81|372.96|369.6|0
1651524330000|2022-05-02 20:45:30|373.17|369.81|373.17|369.81|373.17|369.81|372.96|369.6|0
1651524340000|2022-05-02 20:45:40|373.29|369.93|373.39|370.03|373.39|370.03|373.29|369.93|0
1651524350000|2022-05-02 20:45:50|372.96|369.6|372.96|369.6|372.96|369.6|372.96|369.6|0
1651524360000|2022-05-02 20:46:00|372.74|369.38|372.74|369.38|372.74|369.38|372.74|369.38|0
1651524370000|2022-05-02 20:46:10|372.96|369.6|373.17|369.81|373.17|369.81|372.96|369.6|0
1651524380000|2022-05-02 20:46:20|372.96|369.6|373.07|369.71|373.17|369.81|372.96|369.6|0
1651524390000|2022-05-02 20:46:30|372.85|369.49|373.39|370.03|373.61|370.25|372.85|369.49|0
1651524400000|2022-05-02 20:46:40|373.5|370.14|372.96|369.6|373.5|370.14|372.96|369.6|0
1651524410000|2022-05-02 20:46:50|373.17|369.81|373.39|370.03|373.39|370.03|373.17|369.81|0
1651524420000|2022-05-02 20:47:00|374.04|370.68|373.61|370.25|374.04|370.68|373.61|370.25|0
1651524430000|2022-05-02 20:47:10|373.72|370.36|373.82|370.46|373.94|370.58|373.61|370.25|0
1651524440000|2022-05-02 20:47:20|373.61|370.25|373.82|370.46|373.82|370.46|373.61|370.25|0
1651524460000|2022-05-02 20:47:40|373.61|370.25|373.61|370.25|373.61|370.25|373.61|370.25|0
1651524470000|2022-05-02 20:47:50|372.96|369.6|373.17|369.81|373.17|369.81|372.96|369.6|0
1651524480000|2022-05-02 20:48:00|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651524500000|2022-05-02 20:48:20|373.29|369.93|373.39|370.03|373.39|370.03|373.17|369.81|0
1651524510000|2022-05-02 20:48:30|373.61|370.25|373.39|370.03|373.61|370.25|373.39|370.03|0
1651524520000|2022-05-02 20:48:40|373.5|370.14|373.5|370.14|373.5|370.14|373.5|370.14|0
1651524530000|2022-05-02 20:48:50|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651524540000|2022-05-02 20:49:00|373.61|370.25|372.96|369.6|373.61|370.25|372.96|369.6|0
1651524570000|2022-05-02 20:49:30|372.74|369.38|372.74|369.38|372.74|369.38|372.74|369.38|0
1651524580000|2022-05-02 20:49:40|372.52|369.16|372.52|369.16|372.52|369.16|372.52|369.16|0
1651524590000|2022-05-02 20:49:50|372.42|369.06|372.09|368.73|372.42|369.06|372.09|368.73|0
1651524600000|2022-05-02 20:50:00|371.88|368.52|371.88|368.52|371.88|368.52|371.88|368.52|0
1651524620000|2022-05-02 20:50:20|372.09|368.73|372.31|368.95|372.31|368.95|372.09|368.73|0
1651524630000|2022-05-02 20:50:30|372.09|368.73|372.09|368.73|372.09|368.73|371.88|368.52|0
1651524640000|2022-05-02 20:50:40|371.88|368.52|371.88|368.52|371.88|368.52|371.88|368.52|0
1651524650000|2022-05-02 20:50:50|371.66|368.3|371.66|368.3|371.66|368.3|371.66|368.3|0
1651524660000|2022-05-02 20:51:00|371.88|368.52|372.09|368.73|372.09|368.73|371.88|368.52|0
1651524670000|2022-05-02 20:51:10|371.88|368.52|371.88|368.52|371.88|368.52|371.88|368.52|0
1651524680000|2022-05-02 20:51:20|372.09|368.73|372.31|368.95|372.31|368.95|372.09|368.73|0
1651524690000|2022-05-02 20:51:30|372.09|368.73|372.09|368.73|372.09|368.73|372.09|368.73|0
1651524700000|2022-05-02 20:51:40|372.31|368.95|372.52|369.16|372.52|369.16|371.87|368.51|0
1651524710000|2022-05-02 20:51:50|372.42|369.06|372.52|369.16|372.52|369.16|372.31|368.95|0
1651524720000|2022-05-02 20:52:00|372.96|369.6|373.17|369.81|373.17|369.81|372.96|369.6|0
1651524730000|2022-05-02 20:52:10|373.07|369.71|372.95|369.59|373.07|369.71|372.95|369.59|0
1651524740000|2022-05-02 20:52:20|372.74|369.38|372.74|369.38|372.74|369.38|372.74|369.38|0
1651524760000|2022-05-02 20:52:40|372.95|369.59|372.95|369.59|372.95|369.59|372.95|369.59|0
1651524780000|2022-05-02 20:53:00|373.17|369.81|373.17|369.81|373.17|369.81|373.17|369.81|0
1651524790000|2022-05-02 20:53:10|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651524800000|2022-05-02 20:53:20|373.17|369.81|373.17|369.81|373.17|369.81|373.17|369.81|0
1651524810000|2022-05-02 20:53:30|373.07|369.71|372.95|369.59|373.07|369.71|372.95|369.59|0
1651524820000|2022-05-02 20:53:40|373.17|369.81|373.17|369.81|373.17|369.81|373.17|369.81|0
1651524830000|2022-05-02 20:53:50|373.28|369.92|373.39|370.03|373.39|370.03|373.28|369.92|0
1651524840000|2022-05-02 20:54:00|373.5|370.14|373.39|370.03|373.5|370.14|373.39|370.03|0
1651524860000|2022-05-02 20:54:20|373.6|370.24|373.5|370.14|373.6|370.24|373.5|370.14|0
1651524870000|2022-05-02 20:54:30|373.82|370.46|373.6|370.24|373.82|370.46|373.6|370.24|0
1651524880000|2022-05-02 20:54:40|374.04|370.68|374.04|370.68|374.04|370.68|374.04|370.68|0
1651524890000|2022-05-02 20:54:50|373.82|370.46|374.04|370.68|374.04|370.68|373.82|370.46|0
1651524900000|2022-05-02 20:55:00|374.25|370.89|373.82|370.46|374.25|370.89|373.82|370.46|0
1651524910000|2022-05-02 20:55:10|374.04|370.68|374.04|370.68|374.04|370.68|374.04|370.68|0
1651524920000|2022-05-02 20:55:20|373.93|370.57|374.03|370.67|374.03|370.67|373.93|370.57|0
1651524930000|2022-05-02 20:55:30|374.25|370.89|373.82|370.46|374.25|370.89|373.82|370.46|0
1651524940000|2022-05-02 20:55:40|373.6|370.24|373.82|370.46|373.82|370.46|373.6|370.24|0
1651524950000|2022-05-02 20:55:50|373.71|370.35|373.71|370.35|373.82|370.46|373.6|370.24|0
1651524960000|2022-05-02 20:56:00|373.6|370.24|373.6|370.24|373.6|370.24|373.6|370.24|0
1651524980000|2022-05-02 20:56:20|373.82|370.46|373.82|370.46|373.82|370.46|373.82|370.46|0
1651525020000|2022-05-02 20:57:00|373.71|370.35|373.82|370.46|373.93|370.57|373.71|370.35|0
1651525030000|2022-05-02 20:57:10|373.93|370.57|373.82|370.46|373.93|370.57|373.82|370.46|0
1651525040000|2022-05-02 20:57:20|373.6|370.24|373.6|370.24|373.6|370.24|373.6|370.24|0
1651525050000|2022-05-02 20:57:30|373.71|370.35|373.6|370.24|373.71|370.35|373.6|370.24|0
1651525060000|2022-05-02 20:57:40|373.82|370.46|373.6|370.24|373.82|370.46|373.6|370.24|0
1651525070000|2022-05-02 20:57:50|373.82|370.46|373.82|370.46|373.82|370.46|373.82|370.46|0
1651525080000|2022-05-02 20:58:00|374.03|370.67|374.03|370.67|374.03|370.67|374.03|370.67|0
1651525100000|2022-05-02 20:58:20|374.25|370.89|374.25|370.89|374.25|370.89|374.25|370.89|0
1651525150000|2022-05-02 20:59:10|374.47|371.11|374.47|371.11|374.47|371.11|374.47|371.11|0
1651525180000|2022-05-02 20:59:40|374.58|371.22|374.68|371.32|374.9|371.54|374.58|371.22|0
1651525190000|2022-05-02 20:59:50|374.79|371.43|374.36|371|374.79|371.43|374.36|371|0
1651525200000|2022-05-02 21:00:00|374.79|371.43|374.1|370.74|374.79|371.43|374.1|370.74|0
1651525210000|2022-05-02 21:00:10|374.07|370.71|374.1|370.74|374.1|370.74|374.07|370.71|0
1651525220000|2022-05-02 21:00:20|374.16|370.8|374.16|370.8|374.16|370.8|374.16|370.8|0
1651525230000|2022-05-02 21:00:30|374.2|370.84|374.2|370.84|374.2|370.84|374.2|370.84|0
1651525240000|2022-05-02 21:00:40|374.16|370.8|374.16|370.8|374.16|370.8|374.16|370.8|0
1651525250000|2022-05-02 21:00:50|374.33|370.97|374.53|371.17|374.6|371.24|374.33|370.97|0
1651525260000|2022-05-02 21:01:00|374.73|371.37|374.53|371.17|374.73|371.37|374.53|371.17|0
1651525370000|2022-05-02 21:02:50|374.57|371.21|374.57|371.21|374.57|371.21|374.57|371.21|0
1651525380000|2022-05-02 21:03:00|374.53|371.17|374.89|371.53|374.89|371.53|374.53|371.17|0
1651525390000|2022-05-02 21:03:10|374.6|371.24|374.6|371.24|374.6|371.24|374.6|371.24|0
1651525410000|2022-05-02 21:03:30|374.39|371.03|374.39|371.03|374.39|371.03|374.39|371.03|0
1651525420000|2022-05-02 21:03:40|374.42|371.06|374.42|371.06|374.42|371.06|374.42|371.06|0
1651525430000|2022-05-02 21:03:50|374.63|371.27|374.63|371.27|374.63|371.27|374.63|371.27|0
1651525440000|2022-05-02 21:04:00|374.79|371.43|374.79|371.43|374.79|371.43|374.79|371.43|0
1651525460000|2022-05-02 21:04:20|374.66|371.3|374.6|371.24|374.66|371.3|374.6|371.24|0
1651525510000|2022-05-02 21:05:10|374.63|371.27|374.63|371.27|374.63|371.27|374.63|371.27|0
1651525530000|2022-05-02 21:05:30|374.6|371.24|374.6|371.24|374.6|371.24|374.6|371.24|0
1651525540000|2022-05-02 21:05:40|374.63|371.27|374.63|371.27|374.63|371.27|374.63|371.27|0
1651525550000|2022-05-02 21:05:50|374.66|371.3|374.66|371.3|374.66|371.3|374.66|371.3|0
1651525630000|2022-05-02 21:07:10|374.85|371.49|374.85|371.49|374.85|371.49|374.85|371.49|0
1651525640000|2022-05-02 21:07:20|374.72|371.36|374.72|371.36|374.72|371.36|374.72|371.36|0
1651525650000|2022-05-02 21:07:30|374.66|371.3|374.66|371.3|374.66|371.3|374.66|371.3|0
1651525660000|2022-05-02 21:07:40|374.51|371.15|374.63|371.27|374.63|371.27|374.51|371.15|0
1651525690000|2022-05-02 21:08:10|374.42|371.06|374.42|371.06|374.42|371.06|374.42|371.06|0
1651525760000|2022-05-02 21:09:20|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651525770000|2022-05-02 21:09:30|374.42|371.06|374.42|371.06|374.42|371.06|374.42|371.06|0
1651525810000|2022-05-02 21:10:10|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651525840000|2022-05-02 21:10:40|374.35|370.99|374.35|370.99|374.35|370.99|374.35|370.99|0
1651525850000|2022-05-02 21:10:50|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651525890000|2022-05-02 21:11:30|374.42|371.06|374.42|371.06|374.42|371.06|374.42|371.06|0
1651525900000|2022-05-02 21:11:40|374.38|371.02|374.35|370.99|374.38|371.02|374.35|370.99|0
1651525910000|2022-05-02 21:11:50|374.38|371.02|374.35|370.99|374.38|371.02|374.35|370.99|0
1651525920000|2022-05-02 21:12:00|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651525930000|2022-05-02 21:12:10|374.23|370.87|374.23|370.87|374.23|370.87|374.23|370.87|0
1651525940000|2022-05-02 21:12:20|374.19|370.83|374.19|370.83|374.19|370.83|374.19|370.83|0
1651525970000|2022-05-02 21:12:50|374.16|370.8|374.16|370.8|374.16|370.8|374.16|370.8|0
1651525980000|2022-05-02 21:13:00|374.19|370.83|374.19|370.83|374.19|370.83|374.19|370.83|0
1651526000000|2022-05-02 21:13:20|374.23|370.87|374.19|370.83|374.23|370.87|374.19|370.83|0
1651526040000|2022-05-02 21:14:00|374.38|371.02|374.29|370.93|374.38|371.02|374.29|370.93|0
1651526120000|2022-05-02 21:15:20|374.28|370.92|374.28|370.92|374.28|370.92|374.28|370.92|0
1651526380000|2022-05-02 21:19:40|374.32|370.96|374.32|370.96|374.32|370.96|374.32|370.96|0
1651526410000|2022-05-02 21:20:10|374.34|370.98|374.34|370.98|374.34|370.98|374.34|370.98|0
1651526420000|2022-05-02 21:20:20|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651526470000|2022-05-02 21:21:10|374.34|370.98|374.32|370.96|374.34|370.98|374.32|370.96|0
1651526480000|2022-05-02 21:21:20|374.34|370.98|374.32|370.96|374.38|371.02|374.32|370.96|0
1651526490000|2022-05-02 21:21:30|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651526500000|2022-05-02 21:21:40|374.34|370.98|374.38|371.02|374.38|371.02|374.34|370.98|0
1651526510000|2022-05-02 21:21:50|374.41|371.05|374.43|371.07|374.43|371.07|374.41|371.05|0
1651526520000|2022-05-02 21:22:00|374.5|371.14|374.5|371.14|374.5|371.14|374.5|371.14|0
1651526550000|2022-05-02 21:22:30|374.43|371.07|374.43|371.07|374.43|371.07|374.43|371.07|0
1651526560000|2022-05-02 21:22:40|374.32|370.96|374.38|371.02|374.38|371.02|374.32|370.96|0
1651526570000|2022-05-02 21:22:50|374.34|370.98|374.34|370.98|374.34|370.98|374.34|370.98|0
1651526580000|2022-05-02 21:23:00|374.28|370.92|374.34|370.98|374.34|370.98|374.28|370.92|0
1651526590000|2022-05-02 21:23:10|374.28|370.92|374.38|371.02|374.38|371.02|374.28|370.92|0
1651526600000|2022-05-02 21:23:20|374.28|370.92|374.38|371.02|374.38|371.02|374.28|370.92|0
1651526610000|2022-05-02 21:23:30|374.28|370.92|374.25|370.89|374.28|370.92|374.25|370.89|0
1651526720000|2022-05-02 21:25:20|374.28|370.92|374.28|370.92|374.28|370.92|374.28|370.92|0
1651526740000|2022-05-02 21:25:40|374.31|370.95|374.34|370.98|374.34|370.98|374.31|370.95|0
1651526810000|2022-05-02 21:26:50|374.37|371.01|374.37|371.01|374.37|371.01|374.37|371.01|0
1651526830000|2022-05-02 21:27:10|374.43|371.07|374.43|371.07|374.43|371.07|374.43|371.07|0
1651526840000|2022-05-02 21:27:20|374.37|371.01|374.71|371.35|374.71|371.35|374.37|371.01|0
1651526850000|2022-05-02 21:27:30|374.78|371.42|374.69|371.33|374.78|371.42|374.69|371.33|0
1651526870000|2022-05-02 21:27:50|374.71|371.35|374.71|371.35|374.71|371.35|374.71|371.35|0
1651526900000|2022-05-02 21:28:20|374.81|371.45|374.81|371.45|374.81|371.45|374.81|371.45|0
1651526920000|2022-05-02 21:28:40|374.78|371.42|374.78|371.42|374.78|371.42|374.78|371.42|0
1651526950000|2022-05-02 21:29:10|374.69|371.33|374.69|371.33|374.69|371.33|374.69|371.33|0
1651527000000|2022-05-02 21:30:00|374.68|371.32|374.68|371.32|374.68|371.32|374.68|371.32|0
1651527050000|2022-05-02 21:30:50|374.65|371.29|374.65|371.29|374.65|371.29|374.65|371.29|0
1651527110000|2022-05-02 21:31:50|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651527130000|2022-05-02 21:32:10|374.68|371.32|374.68|371.32|374.68|371.32|374.68|371.32|0
1651527160000|2022-05-02 21:32:40|374.65|371.29|374.65|371.29|374.65|371.29|374.65|371.29|0
1651527190000|2022-05-02 21:33:10|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651527230000|2022-05-02 21:33:50|374.65|371.29|374.65|371.29|374.65|371.29|374.65|371.29|0
1651527290000|2022-05-02 21:34:50|374.59|371.23|374.59|371.23|374.59|371.23|374.59|371.23|0
1651527310000|2022-05-02 21:35:10|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651527410000|2022-05-02 21:36:50|374.42|371.06|374.42|371.06|374.42|371.06|374.42|371.06|0
1651527430000|2022-05-02 21:37:10|374.99|371.63|374.99|371.63|374.99|371.63|374.99|371.63|0
1651527440000|2022-05-02 21:37:20|375.18|371.82|375.18|371.82|375.18|371.82|375.18|371.82|0
1651527450000|2022-05-02 21:37:30|374.71|371.35|374.71|371.35|374.71|371.35|374.71|371.35|0
1651527470000|2022-05-02 21:37:50|373.89|370.53|374.55|371.19|374.55|371.19|373.89|370.53|0
1651527480000|2022-05-02 21:38:00|374.61|371.25|374.46|371.1|374.61|371.25|374.42|371.06|0
1651527500000|2022-05-02 21:38:20|374.42|371.06|373.93|370.57|374.42|371.06|373.93|370.57|0
1651527510000|2022-05-02 21:38:30|374.33|370.97|374.33|370.97|374.33|370.97|374.33|370.97|0
1651527520000|2022-05-02 21:38:40|374.12|370.76|374.12|370.76|374.12|370.76|374.12|370.76|0
1651527540000|2022-05-02 21:39:00|374.18|370.82|374.02|370.66|374.18|370.82|374.02|370.66|0
1651527550000|2022-05-02 21:39:10|373.7|370.34|373.61|370.25|373.7|370.34|373.61|370.25|0
1651527580000|2022-05-02 21:39:40|373.3|369.94|373.3|369.94|373.3|369.94|373.3|369.94|0
1651527590000|2022-05-02 21:39:50|373.17|369.81|373.17|369.81|373.17|369.81|373.17|369.81|0
1651527610000|2022-05-02 21:40:10|373.07|369.71|373.07|369.71|373.07|369.71|373.07|369.71|0
1651527620000|2022-05-02 21:40:20|373.13|369.77|373.01|369.65|373.13|369.77|373.01|369.65|0
1651527630000|2022-05-02 21:40:30|373.04|369.68|373.04|369.68|373.04|369.68|373.04|369.68|0
1651527640000|2022-05-02 21:40:40|373.1|369.74|373.07|369.71|373.1|369.74|373.07|369.71|0
1651527660000|2022-05-02 21:41:00|373.35|369.99|373.35|369.99|373.35|369.99|373.35|369.99|0
1651527670000|2022-05-02 21:41:10|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651527690000|2022-05-02 21:41:30|373.45|370.09|373.45|370.09|373.45|370.09|373.45|370.09|0
1651527720000|2022-05-02 21:42:00|373.39|370.03|373.39|370.03|373.39|370.03|373.39|370.03|0
1651527760000|2022-05-02 21:42:40|373.54|370.18|373.54|370.18|373.67|370.31|373.54|370.18|0
1651527770000|2022-05-02 21:42:50|373.51|370.15|373.51|370.15|373.51|370.15|373.51|370.15|0
1651527820000|2022-05-02 21:43:40|373.54|370.18|373.32|369.96|373.54|370.18|373.32|369.96|0
1651527870000|2022-05-02 21:44:30|373.35|369.99|373.35|369.99|373.35|369.99|373.35|369.99|0
1651527880000|2022-05-02 21:44:40|373.76|370.4|373.73|370.37|373.76|370.4|373.73|370.37|0
1651527900000|2022-05-02 21:45:00|373.67|370.31|373.67|370.31|373.67|370.31|373.67|370.31|0
1651527910000|2022-05-02 21:45:10|373.51|370.15|373.51|370.15|373.51|370.15|373.51|370.15|0
1651527970000|2022-05-02 21:46:10|373.35|369.99|373.35|369.99|373.35|369.99|373.35|369.99|0
1651527980000|2022-05-02 21:46:20|373.32|369.96|373.32|369.96|373.32|369.96|373.32|369.96|0
1651528040000|2022-05-02 21:47:20|373.58|370.22|373.58|370.22|373.58|370.22|373.58|370.22|0
1651528120000|2022-05-02 21:48:40|373.76|370.4|373.92|370.56|373.92|370.56|373.76|370.4|0
1651528130000|2022-05-02 21:48:50|373.73|370.37|373.73|370.37|373.73|370.37|373.73|370.37|0
1651528140000|2022-05-02 21:49:00|373.54|370.18|373.73|370.37|373.73|370.37|373.54|370.18|0
1651528150000|2022-05-02 21:49:10|373.98|370.62|373.98|370.62|373.98|370.62|373.98|370.62|0
1651528210000|2022-05-02 21:50:10|374.23|370.87|374.14|370.78|374.23|370.87|374.14|370.78|0
1651528220000|2022-05-02 21:50:20|374.17|370.81|374.17|370.81|374.17|370.81|374.17|370.81|0
1651528250000|2022-05-02 21:50:50|374.33|370.97|374.23|370.87|374.33|370.97|374.17|370.81|0
1651528280000|2022-05-02 21:51:20|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651528300000|2022-05-02 21:51:40|374.23|370.87|374.23|370.87|374.23|370.87|374.23|370.87|0
1651528330000|2022-05-02 21:52:10|374.27|370.91|374.27|370.91|374.27|370.91|374.27|370.91|0
1651528340000|2022-05-02 21:52:20|374.67|371.31|374.67|371.31|374.67|371.31|374.67|371.31|0
1651528370000|2022-05-02 21:52:50|374.8|371.44|374.67|371.31|374.8|371.44|374.67|371.31|0
1651528380000|2022-05-02 21:53:00|374.23|370.87|374.58|371.22|374.58|371.22|374.23|370.87|0
1651528390000|2022-05-02 21:53:10|374.23|370.87|374.23|370.87|374.23|370.87|374.23|370.87|0
1651528410000|2022-05-02 21:53:30|374.21|370.85|374.21|370.85|374.21|370.85|374.21|370.85|0
1651528420000|2022-05-02 21:53:40|374.23|370.87|374.23|370.87|374.23|370.87|374.23|370.87|0
1651528440000|2022-05-02 21:54:00|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651528450000|2022-05-02 21:54:10|374.21|370.85|374.21|370.85|374.21|370.85|374.21|370.85|0
1651528470000|2022-05-02 21:54:30|374.27|370.91|374.27|370.91|374.27|370.91|374.27|370.91|0
1651528490000|2022-05-02 21:54:50|374.48|371.12|374.23|370.87|374.48|371.12|374.23|370.87|0
1651528510000|2022-05-02 21:55:10|374.33|370.97|374.23|370.87|374.33|370.97|374.23|370.87|0
1651528530000|2022-05-02 21:55:30|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651528580000|2022-05-02 21:56:20|374.36|371|374.36|371|374.36|371|374.36|371|0
1651528600000|2022-05-02 21:56:40|374.33|370.97|374.33|370.97|374.33|370.97|374.33|370.97|0
1651528610000|2022-05-02 21:56:50|374.41|371.05|374.41|371.05|374.41|371.05|374.41|371.05|0
1651528670000|2022-05-02 21:57:50|374.17|370.81|374.17|370.81|374.17|370.81|374.17|370.81|0
1651528690000|2022-05-02 21:58:10|374.3|370.94|374.3|370.94|374.3|370.94|374.3|370.94|0
1651528730000|2022-05-02 21:58:50|374.32|370.96|374.32|370.96|374.32|370.96|374.32|370.96|0
1651528740000|2022-05-02 21:59:00|374.04|370.68|374.2|370.84|374.2|370.84|374.04|370.68|0
1651528750000|2022-05-02 21:59:10|374.3|370.94|374.3|370.94|374.3|370.94|374.26|370.9|0
1651528760000|2022-05-02 21:59:20|374.32|370.96|374.3|370.94|374.32|370.96|374.3|370.94|0
1651528770000|2022-05-02 21:59:30|374.36|371|374.36|371|374.36|371|374.36|371|0
1651528780000|2022-05-02 21:59:40|374.3|370.94|374.67|371.31|374.79|371.43|374.3|370.94|0
1651528790000|2022-05-02 21:59:50|374.58|371.22|374.58|371.22|374.58|371.22|374.58|371.22|0
1651528800000|2022-05-02 22:00:00|374.33|370.97|374.77|371.41|374.98|371.62|374.33|370.97|0
1651528810000|2022-05-02 22:00:10|374.65|371.29|376.07|372.71|376.07|372.71|374.65|371.29|0
1651528820000|2022-05-02 22:00:20|376.28|372.92|376.17|372.81|376.5|373.14|376.17|372.81|0
1651528830000|2022-05-02 22:00:30|376.28|372.92|376.39|373.03|376.5|373.14|376.28|372.92|0
1651528840000|2022-05-02 22:00:40|376.07|372.71|376.07|372.71|376.07|372.71|376.07|372.71|0
1651528850000|2022-05-02 22:00:50|375.74|372.38|375.74|372.38|375.74|372.38|375.74|372.38|0
1651528860000|2022-05-02 22:01:00|375.85|372.49|375.85|372.49|375.85|372.49|375.85|372.49|0
1651528870000|2022-05-02 22:01:10|375.95|372.59|376.07|372.71|376.07|372.71|375.74|372.38|0
1651528880000|2022-05-02 22:01:20|376.17|372.81|376.17|372.81|376.17|372.81|376.07|372.71|0
1651528890000|2022-05-02 22:01:30|375.74|372.38|375.85|372.49|375.85|372.49|375.74|372.38|0
1651528900000|2022-05-02 22:01:40|375.74|372.38|375.74|372.38|375.74|372.38|375.52|372.16|0
1651528910000|2022-05-02 22:01:50|375.85|372.49|375.63|372.27|375.85|372.49|375.63|372.27|0
1651528920000|2022-05-02 22:02:00|376.07|372.71|375.95|372.59|376.07|372.71|375.95|372.59|0
1651528930000|2022-05-02 22:02:10|375.85|372.49|375.52|372.16|375.85|372.49|375.52|372.16|0
1651528940000|2022-05-02 22:02:20|375.3|371.94|375.3|371.94|375.3|371.94|375.3|371.94|0
1651528960000|2022-05-02 22:02:40|375.41|372.05|375.63|372.27|375.63|372.27|375.41|372.05|0
1651528970000|2022-05-02 22:02:50|375.74|372.38|375.74|372.38|375.85|372.49|375.74|372.38|0
1651528980000|2022-05-02 22:03:00|375.63|372.27|375.52|372.16|375.63|372.27|375.52|372.16|0
1651528990000|2022-05-02 22:03:10|375.3|371.94|375.3|371.94|375.3|371.94|375.3|371.94|0
1651529010000|2022-05-02 22:03:30|375.41|372.05|375.52|372.16|375.52|372.16|375.41|372.05|0
1651529020000|2022-05-02 22:03:40|375.73|372.37|375.73|372.37|375.73|372.37|375.73|372.37|0
1651529030000|2022-05-02 22:03:50|375.95|372.59|376.28|372.92|376.39|373.03|375.95|372.59|0
1651529040000|2022-05-02 22:04:00|376.06|372.7|376.39|373.03|376.39|373.03|376.06|372.7|0
1651529050000|2022-05-02 22:04:10|376.6|373.24|376.17|372.81|376.6|373.24|376.17|372.81|0
1651529070000|2022-05-02 22:04:30|376.28|372.92|376.28|372.92|376.28|372.92|376.28|372.92|0
1651529080000|2022-05-02 22:04:40|376.38|373.02|376.38|373.02|376.38|373.02|376.38|373.02|0
1651529090000|2022-05-02 22:04:50|376.28|372.92|376.38|373.02|376.38|373.02|376.28|372.92|0
1651529100000|2022-05-02 22:05:00|376.28|372.92|376.6|373.24|376.6|373.24|376.28|372.92|0
1651529110000|2022-05-02 22:05:10|376.38|373.02|376.38|373.02|376.38|373.02|376.38|373.02|0
1651529120000|2022-05-02 22:05:20|376.28|372.92|376.38|373.02|376.38|373.02|376.28|372.92|0
1651529130000|2022-05-02 22:05:30|376.6|373.24|376.6|373.24|376.6|373.24|376.6|373.24|0
1651529150000|2022-05-02 22:05:50|376.38|373.02|376.17|372.81|376.38|373.02|376.17|372.81|0
1651529160000|2022-05-02 22:06:00|375.95|372.59|375.95|372.59|375.95|372.59|375.95|372.59|0
1651529170000|2022-05-02 22:06:10|375.73|372.37|375.85|372.49|375.85|372.49|375.73|372.37|0
1651529180000|2022-05-02 22:06:20|375.95|372.59|375.85|372.49|376.06|372.7|375.85|372.49|0
1651529190000|2022-05-02 22:06:30|375.95|372.59|376.17|372.81|376.17|372.81|375.95|372.59|0
1651529200000|2022-05-02 22:06:40|376.38|373.02|376.38|373.02|376.38|373.02|376.38|373.02|0
1651529210000|2022-05-02 22:06:50|376.17|372.81|376.6|373.24|376.6|373.24|376.17|372.81|0
1651529220000|2022-05-02 22:07:00|376.38|373.02|376.28|372.92|376.38|373.02|376.17|372.81|0
1651529230000|2022-05-02 22:07:10|376.17|372.81|375.95|372.59|376.17|372.81|375.95|372.59|0
1651529240000|2022-05-02 22:07:20|376.38|373.02|376.38|373.02|376.38|373.02|376.38|373.02|0
1651529250000|2022-05-02 22:07:30|376.17|372.81|376.17|372.81|376.17|372.81|376.17|372.81|0
1651529260000|2022-05-02 22:07:40|376.28|372.92|376.28|372.92|376.28|372.92|376.28|372.92|0
1651529270000|2022-05-02 22:07:50|376.17|372.81|376.17|372.81|376.28|372.92|376.17|372.81|0
1651529280000|2022-05-02 22:08:00|376.28|372.92|376.17|372.81|376.28|372.92|376.17|372.81|0
1651529300000|2022-05-02 22:08:20|376.28|372.92|376.28|372.92|376.28|372.92|376.28|372.92|0
1651529310000|2022-05-02 22:08:30|376.17|372.81|376.17|372.81|376.17|372.81|376.17|372.81|0
1651529320000|2022-05-02 22:08:40|375.95|372.59|375.95|372.59|375.95|372.59|375.73|372.37|0
1651529360000|2022-05-02 22:09:20|376.17|372.81|376.17|372.81|376.17|372.81|376.17|372.81|0
1651529370000|2022-05-02 22:09:30|376.28|372.92|376.28|372.92|376.28|372.92|376.17|372.81|0
1651529390000|2022-05-02 22:09:50|376.17|372.81|376.17|372.81|376.17|372.81|376.17|372.81|0
1651529400000|2022-05-02 22:10:00|375.95|372.59|376.06|372.7|376.06|372.7|375.95|372.59|0
1651529410000|2022-05-02 22:10:10|376.17|372.81|376.06|372.7|376.17|372.81|376.06|372.7|0
1651529420000|2022-05-02 22:10:20|375.95|372.59|375.95|372.59|375.95|372.59|375.95|372.59|0
1651529430000|2022-05-02 22:10:30|376.17|372.81|376.17|372.81|376.17|372.81|376.17|372.81|0
1651529460000|2022-05-02 22:11:00|376.16|372.8|376.16|372.8|376.16|372.8|376.16|372.8|0
1651529480000|2022-05-02 22:11:20|375.95|372.59|375.95|372.59|375.95|372.59|375.95|372.59|0
1651529500000|2022-05-02 22:11:40|376.06|372.7|376.06|372.7|376.06|372.7|376.06|372.7|0
1651529520000|2022-05-02 22:12:00|375.95|372.59|375.95|372.59|375.95|372.59|375.95|372.59|0
1651529530000|2022-05-02 22:12:10|376.06|372.7|376.06|372.7|376.06|372.7|376.06|372.7|0
1651529540000|2022-05-02 22:12:20|376.16|372.8|376.06|372.7|376.16|372.8|376.06|372.7|0
1651529560000|2022-05-02 22:12:40|375.95|372.59|375.73|372.37|375.95|372.59|375.73|372.37|0
1651529580000|2022-05-02 22:13:00|375.51|372.15|375.51|372.15|375.51|372.15|375.51|372.15|0
1651529590000|2022-05-02 22:13:10|375.3|371.94|375.3|371.94|375.3|371.94|375.3|371.94|0
1651529630000|2022-05-02 22:13:50|375.19|371.83|375.19|371.83|375.19|371.83|375.19|371.83|0
1651529640000|2022-05-02 22:14:00|375.08|371.72|375.08|371.72|375.08|371.72|375.08|371.72|0
1651529660000|2022-05-02 22:14:20|374.98|371.62|374.98|371.62|374.98|371.62|374.86|371.5|0
1651529670000|2022-05-02 22:14:30|374.86|371.5|374.86|371.5|374.86|371.5|374.86|371.5|0
1651529700000|2022-05-02 22:15:00|375.08|371.72|374.86|371.5|375.08|371.72|374.86|371.5|0
1651529720000|2022-05-02 22:15:20|374.76|371.4|374.86|371.5|374.86|371.5|374.76|371.4|0
1651529730000|2022-05-02 22:15:30|374.76|371.4|374.76|371.4|374.76|371.4|374.76|371.4|0
1651529740000|2022-05-02 22:15:40|374.65|371.29|374.43|371.07|374.86|371.5|374.43|371.07|0
1651529750000|2022-05-02 22:15:50|374.21|370.85|374.21|370.85|374.21|370.85|374.21|370.85|0
1651529770000|2022-05-02 22:16:10|374.43|371.07|374.43|371.07|374.43|371.07|374.43|371.07|0
1651529780000|2022-05-02 22:16:20|374.54|371.18|374.32|370.96|374.54|371.18|374.32|370.96|0
1651529790000|2022-05-02 22:16:30|374.43|371.07|374.43|371.07|374.43|371.07|374.21|370.85|0
1651529800000|2022-05-02 22:16:40|374.32|370.96|374.43|371.07|374.43|371.07|374.32|370.96|0
1651529810000|2022-05-02 22:16:50|374.64|371.28|374.43|371.07|374.64|371.28|374.43|371.07|0
1651529820000|2022-05-02 22:17:00|374.54|371.18|374.43|371.07|374.54|371.18|374.43|371.07|0
1651529830000|2022-05-02 22:17:10|374.64|371.28|374.86|371.5|374.86|371.5|374.64|371.28|0
1651529840000|2022-05-02 22:17:20|375.29|371.93|375.73|372.37|375.73|372.37|375.29|371.93|0
1651529850000|2022-05-02 22:17:30|375.62|372.26|375.62|372.26|375.62|372.26|375.62|372.26|0
1651529860000|2022-05-02 22:17:40|375.94|372.58|375.19|371.83|375.94|372.58|375.19|371.83|0
1651529870000|2022-05-02 22:17:50|374.86|371.5|375.08|371.72|375.08|371.72|374.86|371.5|0
1651529880000|2022-05-02 22:18:00|374.86|371.5|375.08|371.72|375.08|371.72|374.86|371.5|0
1651529890000|2022-05-02 22:18:10|374.97|371.61|374.97|371.61|374.97|371.61|374.97|371.61|0
1651529900000|2022-05-02 22:18:20|374.86|371.5|375.08|371.72|375.08|371.72|374.86|371.5|0
1651529930000|2022-05-02 22:18:50|375.29|371.93|375.29|371.93|375.29|371.93|375.29|371.93|0
1651529940000|2022-05-02 22:19:00|375.08|371.72|375.08|371.72|375.08|371.72|375.08|371.72|0
1651530020000|2022-05-02 22:20:20|374.86|371.5|374.86|371.5|374.86|371.5|374.86|371.5|0
1651530050000|2022-05-02 22:20:50|374.76|371.4|374.86|371.5|374.86|371.5|374.76|371.4|0
1651530100000|2022-05-02 22:21:40|375.08|371.72|375.08|371.72|375.08|371.72|375.08|371.72|0
1651530200000|2022-05-02 22:23:20|375.07|371.71|375.07|371.71|375.07|371.71|375.07|371.71|0
1651530230000|2022-05-02 22:23:50|375.19|371.83|375.29|371.93|375.29|371.93|375.19|371.83|0
1651530240000|2022-05-02 22:24:00|375.51|372.15|375.51|372.15|375.51|372.15|375.51|372.15|0
1651530250000|2022-05-02 22:24:10|375.72|372.36|375.72|372.36|375.72|372.36|375.72|372.36|0
1651530260000|2022-05-02 22:24:20|375.62|372.26|375.72|372.36|375.72|372.36|375.62|372.26|0
1651530290000|2022-05-02 22:24:50|375.94|372.58|375.94|372.58|375.94|372.58|375.94|372.58|0
1651530300000|2022-05-02 22:25:00|375.72|372.36|375.72|372.36|375.72|372.36|375.72|372.36|0
1651530310000|2022-05-02 22:25:10|375.94|372.58|375.94|372.58|375.94|372.58|375.94|372.58|0
1651530390000|2022-05-02 22:26:30|376.16|372.8|375.94|372.58|376.16|372.8|375.94|372.58|0
1651530430000|2022-05-02 22:27:10|376.05|372.69|376.16|372.8|376.16|372.8|376.05|372.69|0
1651530460000|2022-05-02 22:27:40|375.94|372.58|375.72|372.36|375.94|372.58|375.72|372.36|0
1651530470000|2022-05-02 22:27:50|375.51|372.15|375.51|372.15|375.51|372.15|375.51|372.15|0
1651530500000|2022-05-02 22:28:20|375.4|372.04|375.4|372.04|375.4|372.04|375.4|372.04|0
1651530510000|2022-05-02 22:28:30|375.51|372.15|375.51|372.15|375.51|372.15|375.51|372.15|0
1651530520000|2022-05-02 22:28:40|375.4|372.04|375.51|372.15|375.51|372.15|375.4|372.04|0
1651530530000|2022-05-02 22:28:50|375.4|372.04|375.51|372.15|375.51|372.15|375.4|372.04|0
1651530550000|2022-05-02 22:29:10|375.4|372.04|375.29|371.93|375.4|372.04|375.29|371.93|0
1651530560000|2022-05-02 22:29:20|375.18|371.82|375.07|371.71|375.18|371.82|375.07|371.71|0
1651530570000|2022-05-02 22:29:30|374.97|371.61|374.64|371.28|374.97|371.61|374.64|371.28|0
1651530590000|2022-05-02 22:29:50|374.42|371.06|374.64|371.28|374.64|371.28|374.42|371.06|0
1651530600000|2022-05-02 22:30:00|374.21|370.85|376.05|372.69|376.05|372.69|374.21|370.85|0
1651530610000|2022-05-02 22:30:10|375.72|372.36|375.72|372.36|375.72|372.36|375.62|372.26|0
1651530620000|2022-05-02 22:30:20|375.62|372.26|375.51|372.15|375.62|372.26|375.51|372.15|0
1651530630000|2022-05-02 22:30:30|375.62|372.26|375.72|372.36|375.72|372.36|375.62|372.26|0
1651530640000|2022-05-02 22:30:40|375.83|372.47|376.16|372.8|376.16|372.8|375.83|372.47|0
1651530650000|2022-05-02 22:30:50|376.37|373.01|376.37|373.01|376.37|373.01|376.37|373.01|0
1651530660000|2022-05-02 22:31:00|376.59|373.23|377.24|373.88|377.24|373.88|376.59|373.23|0
1651530670000|2022-05-02 22:31:10|377.46|374.1|377.67|374.31|377.67|374.31|377.24|373.88|0
1651530680000|2022-05-02 22:31:20|377.46|374.1|377.14|373.78|377.46|374.1|377.14|373.78|0
1651530690000|2022-05-02 22:31:30|377.24|373.88|377.67|374.31|377.67|374.31|377.24|373.88|0
1651530700000|2022-05-02 22:31:40|377.89|374.53|377.67|374.31|377.89|374.53|377.67|374.31|0
1651530710000|2022-05-02 22:31:50|377.79|374.43|377.67|374.31|377.89|374.53|377.67|374.31|0
1651530720000|2022-05-02 22:32:00|377.79|374.43|378|374.64|378|374.64|377.79|374.43|0
1651530730000|2022-05-02 22:32:10|377.89|374.53|377.89|374.53|377.89|374.53|377.67|374.31|0
1651530740000|2022-05-02 22:32:20|377.79|374.43|377.57|374.21|377.79|374.43|377.24|373.88|0
1651530750000|2022-05-02 22:32:30|377.67|374.31|377.67|374.31|377.67|374.31|377.67|374.31|0
1651530760000|2022-05-02 22:32:40|377.46|374.1|377.24|373.88|377.46|374.1|377.24|373.88|0
1651530770000|2022-05-02 22:32:50|377.46|374.1|377.46|374.1|377.46|374.1|377.46|374.1|0
1651530780000|2022-05-02 22:33:00|377.67|374.31|377.57|374.21|377.67|374.31|377.57|374.21|0
1651530790000|2022-05-02 22:33:10|377.67|374.31|377.79|374.43|377.79|374.43|377.67|374.31|0
1651530800000|2022-05-02 22:33:20|377.89|374.53|377.89|374.53|377.89|374.53|377.89|374.53|0
1651530810000|2022-05-02 22:33:30|377.79|374.43|377.67|374.31|377.79|374.43|377.67|374.31|0
1651530820000|2022-05-02 22:33:40|377.57|374.21|377.46|374.1|377.57|374.21|377.46|374.1|0
1651530830000|2022-05-02 22:33:50|377.57|374.21|377.89|374.53|377.89|374.53|377.57|374.21|0
1651530840000|2022-05-02 22:34:00|378.11|374.75|377.89|374.53|378.11|374.75|377.89|374.53|0
1651530860000|2022-05-02 22:34:20|377.79|374.43|377.79|374.43|377.79|374.43|377.67|374.31|0
1651530870000|2022-05-02 22:34:30|377.89|374.53|377.46|374.1|377.89|374.53|377.46|374.1|0
1651530880000|2022-05-02 22:34:40|377.67|374.31|377.67|374.31|377.67|374.31|377.67|374.31|0
1651530890000|2022-05-02 22:34:50|377.79|374.43|377.79|374.43|377.89|374.53|377.79|374.43|0
1651530900000|2022-05-02 22:35:00|377.89|374.53|377.89|374.53|377.89|374.53|377.89|374.53|0
1651530910000|2022-05-02 22:35:10|377.79|374.43|377.79|374.43|377.79|374.43|377.79|374.43|0
1651530920000|2022-05-02 22:35:20|377.89|374.53|377.67|374.31|377.89|374.53|377.67|374.31|0
1651530950000|2022-05-02 22:35:50|377.46|374.1|377.46|374.1|377.46|374.1|377.46|374.1|0
1651530960000|2022-05-02 22:36:00|377.35|373.99|377.24|373.88|377.35|373.99|377.24|373.88|0
1651530970000|2022-05-02 22:36:10|377.13|373.77|377.02|373.66|377.24|373.88|377.02|373.66|0
1651530980000|2022-05-02 22:36:20|376.92|373.56|376.8|373.44|376.92|373.56|376.8|373.44|0
1651530990000|2022-05-02 22:36:30|377.02|373.66|377.24|373.88|377.24|373.88|377.02|373.66|0
1651531000000|2022-05-02 22:36:40|377.46|374.1|377.67|374.31|377.67|374.31|377.45|374.09|0
1651531010000|2022-05-02 22:36:50|377.57|374.21|377.67|374.31|377.67|374.31|377.57|374.21|0
1651531030000|2022-05-02 22:37:10|377.45|374.09|377.24|373.88|377.45|374.09|377.24|373.88|0
1651531040000|2022-05-02 22:37:20|377.35|373.99|377.02|373.66|377.35|373.99|377.02|373.66|0
1651531050000|2022-05-02 22:37:30|377.24|373.88|377.24|373.88|377.24|373.88|377.24|373.88|0
1651531060000|2022-05-02 22:37:40|377.13|373.77|377.24|373.88|377.24|373.88|377.13|373.77|0
1651531070000|2022-05-02 22:37:50|377.35|373.99|377.24|373.88|377.35|373.99|377.24|373.88|0
1651531080000|2022-05-02 22:38:00|377.02|373.66|377.02|373.66|377.02|373.66|377.02|373.66|0
1651531090000|2022-05-02 22:38:10|377.13|373.77|377.24|373.88|377.24|373.88|377.02|373.66|0
1651531130000|2022-05-02 22:38:50|377.02|373.66|377.02|373.66|377.02|373.66|377.02|373.66|0
1651531140000|2022-05-02 22:39:00|377.13|373.77|377.24|373.88|377.24|373.88|377.13|373.77|0
1651531150000|2022-05-02 22:39:10|377.35|373.99|377.24|373.88|377.35|373.99|377.24|373.88|0
1651531170000|2022-05-02 22:39:30|377.45|374.09|377.35|373.99|377.45|374.09|377.35|373.99|0
1651531180000|2022-05-02 22:39:40|377.45|374.09|377.35|373.99|377.45|374.09|377.35|373.99|0
1651531190000|2022-05-02 22:39:50|377.24|373.88|377.24|373.88|377.24|373.88|377.24|373.88|0
1651531200000|2022-05-02 22:40:00|377.35|373.99|377.67|374.31|377.67|374.31|377.35|373.99|0
1651531210000|2022-05-02 22:40:10|378|374.64|378|374.64|378|374.64|378|374.64|0
1651531220000|2022-05-02 22:40:20|378.11|374.75|378.11|374.75|378.11|374.75|378.11|374.75|0
1651531230000|2022-05-02 22:40:30|378.1|374.74|377.89|374.53|378.1|374.74|377.89|374.53|0
1651531250000|2022-05-02 22:40:50|377.78|374.42|377.67|374.31|377.78|374.42|377.67|374.31|0
1651531260000|2022-05-02 22:41:00|377.89|374.53|377.89|374.53|377.89|374.53|377.89|374.53|0
1651531290000|2022-05-02 22:41:30|378.1|374.74|378.32|374.96|378.32|374.96|378.1|374.74|0
1651531300000|2022-05-02 22:41:40|378.22|374.86|378.1|374.74|378.22|374.86|378.1|374.74|0
1651531310000|2022-05-02 22:41:50|377.89|374.53|377.89|374.53|377.89|374.53|377.89|374.53|0
1651531320000|2022-05-02 22:42:00|378.1|374.74|378.32|374.96|378.32|374.96|378.1|374.74|0
1651531340000|2022-05-02 22:42:20|378.54|375.18|378.32|374.96|378.54|375.18|378.32|374.96|0
1651531360000|2022-05-02 22:42:40|378.1|374.74|378.22|374.86|378.22|374.86|378.1|374.74|0
1651531370000|2022-05-02 22:42:50|378.32|374.96|378.1|374.74|378.32|374.96|378.1|374.74|0
1651531380000|2022-05-02 22:43:00|378.32|374.96|378.32|374.96|378.32|374.96|378.32|374.96|0
1651531410000|2022-05-02 22:43:30|378.54|375.18|378.54|375.18|378.54|375.18|378.54|375.18|0
1651531430000|2022-05-02 22:43:50|378.43|375.07|378.43|375.07|378.43|375.07|378.43|375.07|0
1651531440000|2022-05-02 22:44:00|378.54|375.18|378.54|375.18|378.54|375.18|378.54|375.18|0
1651531460000|2022-05-02 22:44:20|378.43|375.07|378.54|375.18|378.54|375.18|378.43|375.07|0
1651531470000|2022-05-02 22:44:30|378.32|374.96|378.32|374.96|378.32|374.96|378.32|374.96|0
1651531500000|2022-05-02 22:45:00|378.22|374.86|378|374.64|378.22|374.86|378|374.64|0
1651531510000|2022-05-02 22:45:10|377.89|374.53|378|374.64|378|374.64|377.89|374.53|0
1651531520000|2022-05-02 22:45:20|378.1|374.74|378.22|374.86|378.22|374.86|378.1|374.74|0
1651531530000|2022-05-02 22:45:30|378.1|374.74|378.1|374.74|378.1|374.74|378.1|374.74|0
1651531540000|2022-05-02 22:45:40|378|374.64|378|374.64|378|374.64|378|374.64|0
1651531550000|2022-05-02 22:45:50|378.1|374.74|378.1|374.74|378.1|374.74|378|374.64|0
1651531570000|2022-05-02 22:46:10|378|374.64|378|374.64|378|374.64|378|374.64|0
1651531580000|2022-05-02 22:46:20|377.88|374.52|377.88|374.52|377.88|374.52|377.88|374.52|0
1651531640000|2022-05-02 22:47:20|377.78|374.42|377.78|374.42|377.78|374.42|377.67|374.31|0
1651531660000|2022-05-02 22:47:40|377.67|374.31|377.67|374.31|377.67|374.31|377.67|374.31|0
1651531710000|2022-05-02 22:48:30|377.88|374.52|377.88|374.52|377.88|374.52|377.88|374.52|0
1651531730000|2022-05-02 22:48:50|377.78|374.42|377.78|374.42|377.78|374.42|377.78|374.42|0
1651531740000|2022-05-02 22:49:00|377.67|374.31|377.78|374.42|377.88|374.52|377.67|374.31|0
1651531750000|2022-05-02 22:49:10|377.88|374.52|377.78|374.42|377.88|374.52|377.78|374.42|0
1651531760000|2022-05-02 22:49:20|377.88|374.52|377.88|374.52|377.88|374.52|377.88|374.52|0
1651531830000|2022-05-02 22:50:30|377.78|374.42|377.78|374.42|377.78|374.42|377.78|374.42|0
1651531840000|2022-05-02 22:50:40|377.67|374.31|377.45|374.09|377.67|374.31|377.45|374.09|0
1651531860000|2022-05-02 22:51:00|377.23|373.87|377.13|373.77|377.23|373.87|377.13|373.77|0
1651531870000|2022-05-02 22:51:10|376.8|373.44|376.91|373.55|376.91|373.55|376.8|373.44|0
1651531880000|2022-05-02 22:51:20|377.01|373.65|376.58|373.22|377.01|373.65|376.58|373.22|0
1651531890000|2022-05-02 22:51:30|376.48|373.12|376.48|373.12|376.48|373.12|376.48|373.12|0
1651531900000|2022-05-02 22:51:40|376.36|373|376.15|372.79|376.36|373|376.15|372.79|0
1651531920000|2022-05-02 22:52:00|376.36|373|376.15|372.79|376.36|373|376.15|372.79|0
1651531950000|2022-05-02 22:52:30|376.26|372.9|376.36|373|376.36|373|376.14|372.78|0
1651531960000|2022-05-02 22:52:40|376.26|372.9|376.36|373|376.36|373|376.26|372.9|0
1651531970000|2022-05-02 22:52:50|376.26|372.9|376.36|373|376.36|373|376.26|372.9|0
1651531990000|2022-05-02 22:53:10|376.14|372.78|376.14|372.78|376.14|372.78|376.14|372.78|0
1651532010000|2022-05-02 22:53:30|376.36|373|376.36|373|376.36|373|376.36|373|0
1651532020000|2022-05-02 22:53:40|376.26|372.9|376.26|372.9|376.26|372.9|376.26|372.9|0
1651532030000|2022-05-02 22:53:50|376.36|373|376.36|373|376.36|373|376.36|373|0
1651532040000|2022-05-02 22:54:00|376.58|373.22|376.58|373.22|376.58|373.22|376.47|373.11|0
1651532080000|2022-05-02 22:54:40|376.47|373.11|376.36|373|376.47|373.11|376.36|373|0
1651532090000|2022-05-02 22:54:50|376.47|373.11|376.47|373.11|376.47|373.11|376.47|373.11|0
1651532100000|2022-05-02 22:55:00|376.58|373.22|376.69|373.33|376.69|373.33|376.58|373.22|0
1651532110000|2022-05-02 22:55:10|376.91|373.55|377.01|373.65|377.01|373.65|376.91|373.55|0
1651532120000|2022-05-02 22:55:20|377.23|373.87|377.23|373.87|377.23|373.87|377.23|373.87|0
1651532130000|2022-05-02 22:55:30|377.34|373.98|377.34|373.98|377.34|373.98|377.34|373.98|0
1651532140000|2022-05-02 22:55:40|377.45|374.09|377.66|374.3|377.66|374.3|377.45|374.09|0
1651532150000|2022-05-02 22:55:50|377.78|374.42|377.78|374.42|377.78|374.42|377.78|374.42|0
1651532160000|2022-05-02 22:56:00|377.88|374.52|377.66|374.3|377.88|374.52|377.66|374.3|0
1651532170000|2022-05-02 22:56:10|377.88|374.52|377.88|374.52|377.88|374.52|377.88|374.52|0
1651532180000|2022-05-02 22:56:20|377.66|374.3|377.66|374.3|377.66|374.3|377.66|374.3|0
1651532200000|2022-05-02 22:56:40|377.45|374.09|377.45|374.09|377.45|374.09|377.45|374.09|0
1651532210000|2022-05-02 22:56:50|377.23|373.87|377.45|374.09|377.45|374.09|377.23|373.87|0
1651532220000|2022-05-02 22:57:00|377.23|373.87|377.45|374.09|377.45|374.09|377.23|373.87|0
1651532250000|2022-05-02 22:57:30|377.44|374.08|377.44|374.08|377.44|374.08|377.44|374.08|0
1651532260000|2022-05-02 22:57:40|377.23|373.87|377.23|373.87|377.23|373.87|377.23|373.87|0
1651532270000|2022-05-02 22:57:50|377.01|373.65|377.01|373.65|377.01|373.65|377.01|373.65|0
1651532280000|2022-05-02 22:58:00|377.12|373.76|377.12|373.76|377.12|373.76|377.12|373.76|0
1651532290000|2022-05-02 22:58:10|377.23|373.87|377.44|374.08|377.44|374.08|377.23|373.87|0
1651532300000|2022-05-02 22:58:20|377.34|373.98|377.44|374.08|377.44|374.08|377.34|373.98|0
1651532340000|2022-05-02 22:59:00|377.23|373.87|377.44|374.08|377.44|374.08|377.23|373.87|0
1651532350000|2022-05-02 22:59:10|377.23|373.87|377.23|373.87|377.23|373.87|377.23|373.87|0
1651532370000|2022-05-02 22:59:30|377.44|374.08|377.44|374.08|377.44|374.08|377.44|374.08|0
1651532400000|2022-05-02 23:00:00|377.23|373.87|377.23|373.87|377.23|373.87|377.01|373.65|0
1651532410000|2022-05-02 23:00:10|376.91|373.55|376.58|373.22|376.91|373.55|376.58|373.22|0
1651532420000|2022-05-02 23:00:20|376.14|372.78|375.92|372.56|376.14|372.78|375.92|372.56|0
1651532430000|2022-05-02 23:00:30|375.82|372.46|376.14|372.78|376.14|372.78|375.82|372.46|0
1651532440000|2022-05-02 23:00:40|376.36|373|376.36|373|376.36|373|376.36|373|0
1651532450000|2022-05-02 23:00:50|376.47|373.11|376.47|373.11|376.47|373.11|376.47|373.11|0
1651532460000|2022-05-02 23:01:00|376.36|373|376.57|373.21|376.57|373.21|376.36|373|0
1651532480000|2022-05-02 23:01:20|375.92|372.56|375.92|372.56|375.92|372.56|375.92|372.56|0
1651532490000|2022-05-02 23:01:30|375.82|372.46|376.14|372.78|376.14|372.78|375.82|372.46|0
1651532500000|2022-05-02 23:01:40|376.25|372.89|376.14|372.78|376.25|372.89|376.14|372.78|0
1651532510000|2022-05-02 23:01:50|376.25|372.89|376.14|372.78|376.25|372.89|376.14|372.78|0
1651532520000|2022-05-02 23:02:00|375.71|372.35|375.92|372.56|375.92|372.56|375.71|372.35|0
1651532530000|2022-05-02 23:02:10|376.14|372.78|376.25|372.89|376.25|372.89|376.14|372.78|0
1651532540000|2022-05-02 23:02:20|376.36|373|376.14|372.78|376.36|373|376.14|372.78|0
1651532550000|2022-05-02 23:02:30|375.92|372.56|375.71|372.35|375.92|372.56|375.71|372.35|0
1651532560000|2022-05-02 23:02:40|375.49|372.13|375.49|372.13|375.49|372.13|375.49|372.13|0
1651532570000|2022-05-02 23:02:50|375.27|371.91|375.06|371.7|375.27|371.91|375.06|371.7|0
1651532580000|2022-05-02 23:03:00|374.41|371.05|374.19|370.83|374.41|371.05|374.19|370.83|0
1651532590000|2022-05-02 23:03:10|374.3|370.94|373.76|370.4|374.3|370.94|373.76|370.4|0
1651532600000|2022-05-02 23:03:20|373.87|370.51|373.97|370.61|373.97|370.61|373.76|370.4|0
1651532610000|2022-05-02 23:03:30|374.19|370.83|374.19|370.83|374.19|370.83|374.19|370.83|0
1651532620000|2022-05-02 23:03:40|373.76|370.4|373.65|370.29|373.76|370.4|373.65|370.29|0
1651532630000|2022-05-02 23:03:50|373.76|370.4|373.76|370.4|373.76|370.4|373.76|370.4|0
1651532640000|2022-05-02 23:04:00|373.65|370.29|373.97|370.61|373.97|370.61|373.54|370.18|0
1651532650000|2022-05-02 23:04:10|374.19|370.83|374.41|371.05|374.41|371.05|374.19|370.83|0
1651532660000|2022-05-02 23:04:20|374.19|370.83|374.19|370.83|374.3|370.94|374.19|370.83|0
1651532670000|2022-05-02 23:04:30|374.3|370.94|374.3|370.94|374.3|370.94|374.3|370.94|0
1651532680000|2022-05-02 23:04:40|374.41|371.05|374.4|371.04|374.41|371.05|374.4|371.04|0
1651532710000|2022-05-02 23:05:10|374.19|370.83|374.4|371.04|374.4|371.04|374.19|370.83|0
1651532720000|2022-05-02 23:05:20|374.52|371.16|374.62|371.26|374.62|371.26|374.52|371.16|0
1651532740000|2022-05-02 23:05:40|374.73|371.37|374.84|371.48|374.84|371.48|374.73|371.37|0
1651532750000|2022-05-02 23:05:50|374.95|371.59|374.84|371.48|374.95|371.59|374.84|371.48|0
1651532760000|2022-05-02 23:06:00|374.95|371.59|374.84|371.48|374.95|371.59|374.84|371.48|0
1651532770000|2022-05-02 23:06:10|374.62|371.26|374.4|371.04|374.62|371.26|374.4|371.04|0
1651532780000|2022-05-02 23:06:20|374.52|371.16|374.4|371.04|374.62|371.26|374.4|371.04|0
1651532790000|2022-05-02 23:06:30|374.3|370.94|374.84|371.48|374.84|371.48|374.3|370.94|0
1651532800000|2022-05-02 23:06:40|374.73|371.37|374.62|371.26|374.73|371.37|374.62|371.26|0
1651532810000|2022-05-02 23:06:50|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651532820000|2022-05-02 23:07:00|374.52|371.16|374.4|371.04|374.52|371.16|374.4|371.04|0
1651532830000|2022-05-02 23:07:10|374.19|370.83|373.87|370.51|374.3|370.94|373.87|370.51|0
1651532840000|2022-05-02 23:07:20|373.75|370.39|373.75|370.39|373.97|370.61|373.75|370.39|0
1651532850000|2022-05-02 23:07:30|373.65|370.29|373.75|370.39|373.75|370.39|373.65|370.29|0
1651532860000|2022-05-02 23:07:40|373.65|370.29|373.65|370.29|373.65|370.29|373.65|370.29|0
1651532870000|2022-05-02 23:07:50|373.75|370.39|373.65|370.29|373.75|370.39|373.65|370.29|0
1651532890000|2022-05-02 23:08:10|373.75|370.39|373.54|370.18|373.75|370.39|373.54|370.18|0
1651532900000|2022-05-02 23:08:20|373.32|369.96|373.43|370.07|373.43|370.07|373.32|369.96|0
1651532910000|2022-05-02 23:08:30|373.32|369.96|373.32|369.96|373.32|369.96|373.32|369.96|0
1651532920000|2022-05-02 23:08:40|373.54|370.18|373.54|370.18|373.54|370.18|373.54|370.18|0
1651532930000|2022-05-02 23:08:50|373.75|370.39|373.75|370.39|373.75|370.39|373.75|370.39|0
1651532940000|2022-05-02 23:09:00|373.54|370.18|373.54|370.18|373.65|370.29|373.54|370.18|0
1651532960000|2022-05-02 23:09:20|373.32|369.96|373.32|369.96|373.32|369.96|373.32|369.96|0
1651532970000|2022-05-02 23:09:30|373.43|370.07|373.32|369.96|373.43|370.07|373.32|369.96|0
1651532980000|2022-05-02 23:09:40|373.43|370.07|373.75|370.39|373.75|370.39|373.43|370.07|0
1651532990000|2022-05-02 23:09:50|373.43|370.07|373.32|369.96|373.43|370.07|373.32|369.96|0
1651533000000|2022-05-02 23:10:00|373.43|370.07|373.43|370.07|373.43|370.07|373.43|370.07|0
1651533010000|2022-05-02 23:10:10|373.54|370.18|373.54|370.18|373.54|370.18|373.54|370.18|0
1651533020000|2022-05-02 23:10:20|373.97|370.61|373.97|370.61|373.97|370.61|373.97|370.61|0
1651533030000|2022-05-02 23:10:30|374.19|370.83|373.97|370.61|374.19|370.83|373.97|370.61|0
1651533040000|2022-05-02 23:10:40|373.87|370.51|373.97|370.61|373.97|370.61|373.87|370.51|0
1651533050000|2022-05-02 23:10:50|373.87|370.51|373.75|370.39|373.87|370.51|373.75|370.39|0
1651533060000|2022-05-02 23:11:00|373.54|370.18|373.65|370.29|373.65|370.29|373.54|370.18|0
1651533070000|2022-05-02 23:11:10|373.75|370.39|373.75|370.39|373.75|370.39|373.75|370.39|0
1651533080000|2022-05-02 23:11:20|373.65|370.29|373.65|370.29|373.65|370.29|373.65|370.29|0
1651533090000|2022-05-02 23:11:30|373.54|370.18|373.43|370.07|373.54|370.18|373.43|370.07|0
1651533100000|2022-05-02 23:11:40|373.54|370.18|373.54|370.18|373.75|370.39|373.43|370.07|0
1651533110000|2022-05-02 23:11:50|373.75|370.39|373.75|370.39|373.75|370.39|373.75|370.39|0
1651533130000|2022-05-02 23:12:10|373.54|370.18|373.65|370.29|373.65|370.29|373.54|370.18|0
1651533140000|2022-05-02 23:12:20|373.75|370.39|373.86|370.5|373.86|370.5|373.75|370.39|0
1651533150000|2022-05-02 23:12:30|373.97|370.61|374.18|370.82|374.18|370.82|373.97|370.61|0
1651533180000|2022-05-02 23:13:00|374.3|370.94|374.51|371.15|374.51|371.15|374.3|370.94|0
1651533190000|2022-05-02 23:13:10|374.62|371.26|374.4|371.04|374.62|371.26|374.4|371.04|0
1651533200000|2022-05-02 23:13:20|374.18|370.82|374.18|370.82|374.18|370.82|374.18|370.82|0
1651533210000|2022-05-02 23:13:30|374.3|370.94|374.3|370.94|374.3|370.94|374.3|370.94|0
1651533220000|2022-05-02 23:13:40|374.18|370.82|374.18|370.82|374.18|370.82|374.18|370.82|0
1651533240000|2022-05-02 23:14:00|374.08|370.72|374.08|370.72|374.08|370.72|374.08|370.72|0
1651533250000|2022-05-02 23:14:10|373.97|370.61|374.18|370.82|374.18|370.82|373.97|370.61|0
1651533280000|2022-05-02 23:14:40|374.3|370.94|374.3|370.94|374.3|370.94|374.3|370.94|0
1651533290000|2022-05-02 23:14:50|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651533300000|2022-05-02 23:15:00|374.51|371.15|374.51|371.15|374.51|371.15|374.51|371.15|0
1651533310000|2022-05-02 23:15:10|374.4|371.04|374.51|371.15|374.51|371.15|374.4|371.04|0
1651533330000|2022-05-02 23:15:30|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651533360000|2022-05-02 23:16:00|374.51|371.15|374.62|371.26|374.62|371.26|374.51|371.15|0
1651533370000|2022-05-02 23:16:10|374.51|371.15|374.51|371.15|374.51|371.15|374.51|371.15|0
1651533380000|2022-05-02 23:16:20|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651533420000|2022-05-02 23:17:00|374.51|371.15|374.51|371.15|374.51|371.15|374.51|371.15|0
1651533430000|2022-05-02 23:17:10|374.62|371.26|374.62|371.26|374.62|371.26|374.62|371.26|0
1651533460000|2022-05-02 23:17:40|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651533510000|2022-05-02 23:18:30|374.51|371.15|374.4|371.04|374.51|371.15|374.4|371.04|0
1651533520000|2022-05-02 23:18:40|374.18|370.82|374.4|371.04|374.4|371.04|374.18|370.82|0
1651533540000|2022-05-02 23:19:00|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651533580000|2022-05-02 23:19:40|374.73|371.37|374.73|371.37|374.73|371.37|374.73|371.37|0
1651533590000|2022-05-02 23:19:50|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651533600000|2022-05-02 23:20:00|374.4|371.04|374.4|371.04|374.4|371.04|374.4|371.04|0
1651533620000|2022-05-02 23:20:20|374.61|371.25|374.61|371.25|374.61|371.25|374.61|371.25|0
1651533630000|2022-05-02 23:20:30|374.18|370.82|374.18|370.82|374.18|370.82|373.96|370.6|0
1651533640000|2022-05-02 23:20:40|373.75|370.39|373.75|370.39|373.75|370.39|373.53|370.17|0
1651533650000|2022-05-02 23:20:50|373.64|370.28|373.64|370.28|373.64|370.28|373.64|370.28|0
1651533660000|2022-05-02 23:21:00|373.75|370.39|373.53|370.17|373.75|370.39|373.53|370.17|0
1651533680000|2022-05-02 23:21:20|373.1|369.74|373.1|369.74|373.1|369.74|373.1|369.74|0
1651533690000|2022-05-02 23:21:30|372.88|369.52|372.56|369.2|372.88|369.52|372.45|369.09|0
1651533700000|2022-05-02 23:21:40|372.67|369.31|372.67|369.31|372.67|369.31|372.67|369.31|0
1651533710000|2022-05-02 23:21:50|372.88|369.52|372.88|369.52|372.88|369.52|372.88|369.52|0
1651533720000|2022-05-02 23:22:00|373.1|369.74|373.31|369.95|373.31|369.95|373.1|369.74|0
1651533730000|2022-05-02 23:22:10|373.43|370.07|373.75|370.39|373.75|370.39|373.43|370.07|0
1651533740000|2022-05-02 23:22:20|373.64|370.28|373.96|370.6|373.96|370.6|373.64|370.28|0
1651533750000|2022-05-02 23:22:30|373.86|370.5|373.75|370.39|373.86|370.5|373.75|370.39|0
1651533770000|2022-05-02 23:22:50|373.53|370.17|373.53|370.17|373.53|370.17|373.53|370.17|0
1651533780000|2022-05-02 23:23:00|373.43|370.07|373.31|369.95|373.43|370.07|373.31|369.95|0
1651533800000|2022-05-02 23:23:20|373.1|369.74|373.1|369.74|373.1|369.74|373.1|369.74|0
1651533830000|2022-05-02 23:23:50|373.31|369.95|373.53|370.17|373.53|370.17|373.21|369.85|0
1651533840000|2022-05-02 23:24:00|373.43|370.07|373.43|370.07|373.43|370.07|373.43|370.07|0
1651533850000|2022-05-02 23:24:10|373.53|370.17|373.75|370.39|373.75|370.39|373.53|370.17|0
1651533860000|2022-05-02 23:24:20|373.96|370.6|373.96|370.6|373.96|370.6|373.75|370.39|0
1651533870000|2022-05-02 23:24:30|373.75|370.39|373.75|370.39|373.75|370.39|373.75|370.39|0
1651533880000|2022-05-02 23:24:40|373.86|370.5|373.86|370.5|373.86|370.5|373.86|370.5|0
1651533890000|2022-05-02 23:24:50|373.96|370.6|373.96|370.6|373.96|370.6|373.96|370.6|0
1651533900000|2022-05-02 23:25:00|373.75|370.39|373.75|370.39|373.75|370.39|373.75|370.39|0
1651533910000|2022-05-02 23:25:10|373.53|370.17|373.43|370.07|373.53|370.17|373.43|370.07|0
1651533920000|2022-05-02 23:25:20|373.53|370.17|373.53|370.17|373.53|370.17|373.53|370.17|0
1651533950000|2022-05-02 23:25:50|373.75|370.39|373.75|370.39|373.75|370.39|373.75|370.39|0
1651533970000|2022-05-02 23:26:10|373.74|370.38|373.74|370.38|373.74|370.38|373.74|370.38|0
1651533990000|2022-05-02 23:26:30|373.53|370.17|373.53|370.17|373.53|370.17|373.53|370.17|0
1651534000000|2022-05-02 23:26:40|373.42|370.06|373.31|369.95|373.42|370.06|373.31|369.95|0
1651534020000|2022-05-02 23:27:00|373.42|370.06|373.42|370.06|373.42|370.06|373.42|370.06|0
1651534030000|2022-05-02 23:27:10|373.31|369.95|373.42|370.06|373.42|370.06|373.21|369.85|0
1651534040000|2022-05-02 23:27:20|373.53|370.17|373.53|370.17|373.53|370.17|373.53|370.17|0
1651534070000|2022-05-02 23:27:50|373.42|370.06|372.99|369.63|373.53|370.17|372.99|369.63|0
1651534080000|2022-05-02 23:28:00|373.21|369.85|373.21|369.85|373.21|369.85|373.21|369.85|0
1651534090000|2022-05-02 23:28:10|373.09|369.73|373.09|369.73|373.09|369.73|373.09|369.73|0
1651534100000|2022-05-02 23:28:20|372.99|369.63|372.99|369.63|373.09|369.73|372.99|369.63|0
1651534110000|2022-05-02 23:28:30|372.88|369.52|372.99|369.63|373.09|369.73|372.88|369.52|0
1651534120000|2022-05-02 23:28:40|373.53|370.17|373.96|370.6|373.96|370.6|373.53|370.17|0
1651534130000|2022-05-02 23:28:50|373.53|370.17|373.74|370.38|373.74|370.38|373.53|370.17|0
1651534140000|2022-05-02 23:29:00|373.96|370.6|373.53|370.17|373.96|370.6|373.53|370.17|0
1651534150000|2022-05-02 23:29:10|373.74|370.38|373.74|370.38|373.74|370.38|373.74|370.38|0
1651534160000|2022-05-02 23:29:20|373.64|370.28|373.53|370.17|373.64|370.28|373.42|370.06|0
1651534170000|2022-05-02 23:29:30|373.31|369.95|373.31|369.95|373.42|370.06|373.31|369.95|0
1651534180000|2022-05-02 23:29:40|373.09|369.73|373.09|369.73|373.09|369.73|373.09|369.73|0
1651534190000|2022-05-02 23:29:50|373.31|369.95|373.42|370.06|373.42|370.06|373.31|369.95|0
1651534200000|2022-05-02 23:30:00|373.53|370.17|373.64|370.28|373.64|370.28|373.53|370.17|0
1651534210000|2022-05-02 23:30:10|373.53|370.17|373.74|370.38|373.74|370.38|373.53|370.17|0
1651534220000|2022-05-02 23:30:20|373.96|370.6|373.74|370.38|373.96|370.6|373.74|370.38|0
1651534230000|2022-05-02 23:30:30|373.96|370.6|373.86|370.5|373.96|370.6|373.86|370.5|0
1651534240000|2022-05-02 23:30:40|373.96|370.6|373.96|370.6|373.96|370.6|373.96|370.6|0
1651534250000|2022-05-02 23:30:50|373.86|370.5|373.96|370.6|373.96|370.6|373.86|370.5|0
1651534260000|2022-05-02 23:31:00|374.07|370.71|374.07|370.71|374.07|370.71|373.96|370.6|0
1651534270000|2022-05-02 23:31:10|373.96|370.6|373.74|370.38|373.96|370.6|373.74|370.38|0
1651534280000|2022-05-02 23:31:20|373.53|370.17|373.74|370.38|373.86|370.5|373.53|370.17|0
1651534290000|2022-05-02 23:31:30|373.53|370.17|373.64|370.28|373.64|370.28|373.53|370.17|0
1651534310000|2022-05-02 23:31:50|373.74|370.38|373.74|370.38|373.74|370.38|373.74|370.38|0
1651534320000|2022-05-02 23:32:00|373.53|370.17|373.09|369.73|373.53|370.17|373.09|369.73|0
1651534330000|2022-05-02 23:32:10|373.42|370.06|373.53|370.17|373.53|370.17|373.42|370.06|0
1651534350000|2022-05-02 23:32:30|373.74|370.38|373.74|370.38|373.74|370.38|373.74|370.38|0
1651534370000|2022-05-02 23:32:50|373.64|370.28|373.53|370.17|373.64|370.28|373.53|370.17|0
1651534380000|2022-05-02 23:33:00|373.42|370.06|373.42|370.06|373.42|370.06|373.42|370.06|0
1651534390000|2022-05-02 23:33:10|373.31|369.95|373.2|369.84|373.31|369.95|373.2|369.84|0
1651534400000|2022-05-02 23:33:20|373.09|369.73|373.09|369.73|373.09|369.73|373.09|369.73|0
1651534410000|2022-05-02 23:33:30|373.31|369.95|373.31|369.95|373.31|369.95|373.31|369.95|0
1651534430000|2022-05-02 23:33:50|373.2|369.84|373.31|369.95|373.31|369.95|373.2|369.84|0
1651534450000|2022-05-02 23:34:10|373.42|370.06|373.42|370.06|373.42|370.06|373.42|370.06|0
1651534460000|2022-05-02 23:34:20|373.52|370.16|373.52|370.16|373.74|370.38|373.52|370.16|0
1651534470000|2022-05-02 23:34:30|373.74|370.38|373.96|370.6|373.96|370.6|373.74|370.38|0
1651534480000|2022-05-02 23:34:40|373.85|370.49|373.85|370.49|373.85|370.49|373.85|370.49|0
1651534490000|2022-05-02 23:34:50|373.96|370.6|373.74|370.38|373.96|370.6|373.74|370.38|0
1651534500000|2022-05-02 23:35:00|373.85|370.49|373.85|370.49|373.85|370.49|373.85|370.49|0
1651534510000|2022-05-02 23:35:10|373.74|370.38|373.85|370.49|373.85|370.49|373.74|370.38|0
1651534520000|2022-05-02 23:35:20|373.74|370.38|373.96|370.6|373.96|370.6|373.74|370.38|0
1651534530000|2022-05-02 23:35:30|374.17|370.81|373.96|370.6|374.17|370.81|373.96|370.6|0
1651534550000|2022-05-02 23:35:50|373.74|370.38|373.74|370.38|373.74|370.38|373.74|370.38|0
1651534560000|2022-05-02 23:36:00|373.96|370.6|373.96|370.6|373.96|370.6|373.96|370.6|0
1651534570000|2022-05-02 23:36:10|374.17|370.81|374.17|370.81|374.17|370.81|374.17|370.81|0
1651534610000|2022-05-02 23:36:50|374.07|370.71|373.96|370.6|374.07|370.71|373.96|370.6|0
1651534620000|2022-05-02 23:37:00|374.07|370.71|374.07|370.71|374.17|370.81|374.07|370.71|0
1651534640000|2022-05-02 23:37:20|373.96|370.6|373.96|370.6|373.96|370.6|373.96|370.6|0
1651534650000|2022-05-02 23:37:30|374.17|370.81|374.17|370.81|374.17|370.81|374.07|370.71|0
1651534660000|2022-05-02 23:37:40|374.39|371.03|374.39|371.03|374.39|371.03|374.39|371.03|0
1651534670000|2022-05-02 23:37:50|374.61|371.25|374.28|370.92|374.61|371.25|374.28|370.92|0
1651534680000|2022-05-02 23:38:00|374.39|371.03|374.39|371.03|374.39|371.03|374.39|371.03|0
1651534690000|2022-05-02 23:38:10|374.17|370.81|374.39|371.03|374.39|371.03|374.17|370.81|0
1651534700000|2022-05-02 23:38:20|374.5|371.14|374.72|371.36|374.72|371.36|374.5|371.14|0
1651534710000|2022-05-02 23:38:30|374.82|371.46|374.61|371.25|374.82|371.46|374.61|371.25|0
1651534730000|2022-05-02 23:38:50|374.39|371.03|374.82|371.46|374.82|371.46|374.39|371.03|0
1651534740000|2022-05-02 23:39:00|374.6|371.24|374.6|371.24|374.6|371.24|374.6|371.24|0
1651534750000|2022-05-02 23:39:10|374.5|371.14|374.39|371.03|374.5|371.14|374.39|371.03|0
1651534770000|2022-05-02 23:39:30|374.6|371.24|374.82|371.46|374.82|371.46|374.6|371.24|0
1651534830000|2022-05-02 23:40:30|375.04|371.68|375.04|371.68|375.04|371.68|375.04|371.68|0
1651534850000|2022-05-02 23:40:50|375.47|372.11|375.25|371.89|375.47|372.11|375.25|371.89|0
1651534860000|2022-05-02 23:41:00|375.37|372.01|375.25|371.89|375.37|372.01|375.25|371.89|0
1651534880000|2022-05-02 23:41:20|375.04|371.68|375.15|371.79|375.15|371.79|375.04|371.68|0
1651534890000|2022-05-02 23:41:30|375.04|371.68|374.6|371.24|375.04|371.68|374.6|371.24|0
1651534900000|2022-05-02 23:41:40|374.72|371.36|374.82|371.46|374.82|371.46|374.72|371.36|0
1651534910000|2022-05-02 23:41:50|375.04|371.68|375.04|371.68|375.04|371.68|375.04|371.68|0
1651534920000|2022-05-02 23:42:00|374.93|371.57|375.04|371.68|375.04|371.68|374.93|371.57|0
1651534930000|2022-05-02 23:42:10|374.93|371.57|375.47|372.11|375.47|372.11|374.93|371.57|0
1651534940000|2022-05-02 23:42:20|375.69|372.33|375.47|372.11|375.69|372.33|375.47|372.11|0
1651534960000|2022-05-02 23:42:40|375.37|372.01|375.47|372.11|375.47|372.11|375.37|372.01|0
1651534970000|2022-05-02 23:42:50|375.69|372.33|375.69|372.33|375.69|372.33|375.69|372.33|0
1651535030000|2022-05-02 23:43:50|375.58|372.22|375.47|372.11|375.58|372.22|375.47|372.11|0
1651535040000|2022-05-02 23:44:00|375.58|372.22|375.69|372.33|375.69|372.33|375.58|372.22|0
1651535060000|2022-05-02 23:44:20|375.8|372.44|375.69|372.33|375.8|372.44|375.69|372.33|0
1651535070000|2022-05-02 23:44:30|375.9|372.54|375.9|372.54|375.9|372.54|375.9|372.54|0
1651535080000|2022-05-02 23:44:40|375.8|372.44|375.8|372.44|375.8|372.44|375.8|372.44|0
1651535090000|2022-05-02 23:44:50|375.9|372.54|375.9|372.54|375.9|372.54|375.8|372.44|0
1651535100000|2022-05-02 23:45:00|376.12|372.76|376.02|372.66|376.12|372.76|375.9|372.54|0
1651535110000|2022-05-02 23:45:10|375.9|372.54|375.9|372.54|375.9|372.54|375.9|372.54|0
1651535120000|2022-05-02 23:45:20|375.69|372.33|375.69|372.33|375.69|372.33|375.69|372.33|0
1651535140000|2022-05-02 23:45:40|375.9|372.54|375.9|372.54|375.9|372.54|375.9|372.54|0
1651535150000|2022-05-02 23:45:50|375.8|372.44|375.9|372.54|375.9|372.54|375.8|372.44|0
1651535190000|2022-05-02 23:46:30|375.69|372.33|375.69|372.33|375.69|372.33|375.69|372.33|0
1651535200000|2022-05-02 23:46:40|375.68|372.32|375.68|372.32|375.68|372.32|375.68|372.32|0
1651535210000|2022-05-02 23:46:50|375.58|372.22|375.47|372.11|375.58|372.22|375.47|372.11|0
1651535220000|2022-05-02 23:47:00|375.68|372.32|375.68|372.32|375.68|372.32|375.68|372.32|0
1651535250000|2022-05-02 23:47:30|375.47|372.11|375.68|372.32|375.68|372.32|375.47|372.11|0
1651535260000|2022-05-02 23:47:40|375.58|372.22|375.58|372.22|375.58|372.22|375.58|372.22|0
1651535270000|2022-05-02 23:47:50|375.68|372.32|375.47|372.11|375.68|372.32|375.47|372.11|0
1651535280000|2022-05-02 23:48:00|375.25|371.89|375.15|371.79|375.25|371.89|375.15|371.79|0
1651535290000|2022-05-02 23:48:10|375.03|371.67|375.03|371.67|375.03|371.67|375.03|371.67|0
1651535300000|2022-05-02 23:48:20|375.25|371.89|375.03|371.67|375.25|371.89|375.03|371.67|0
1651535340000|2022-05-02 23:49:00|375.25|371.89|375.25|371.89|375.25|371.89|375.25|371.89|0
1651535350000|2022-05-02 23:49:10|375.03|371.67|375.03|371.67|375.03|371.67|375.03|371.67|0
1651535400000|2022-05-02 23:50:00|375.25|371.89|375.68|372.32|375.68|372.32|375.25|371.89|0
1651535410000|2022-05-02 23:50:10|375.9|372.54|376.12|372.76|376.12|372.76|375.9|372.54|0
1651535430000|2022-05-02 23:50:30|376.01|372.65|375.9|372.54|376.12|372.76|375.9|372.54|0
1651535440000|2022-05-02 23:50:40|375.68|372.32|375.36|372|375.68|372.32|375.36|372|0
1651535450000|2022-05-02 23:50:50|375.47|372.11|375.25|371.89|375.47|372.11|375.25|371.89|0
1651535460000|2022-05-02 23:51:00|375.47|372.11|375.68|372.32|375.68|372.32|375.47|372.11|0
1651535480000|2022-05-02 23:51:20|375.58|372.22|375.58|372.22|375.58|372.22|375.58|372.22|0
1651535500000|2022-05-02 23:51:40|375.47|372.11|375.47|372.11|375.47|372.11|375.47|372.11|0
1651535520000|2022-05-02 23:52:00|375.58|372.22|375.58|372.22|375.58|372.22|375.58|372.22|0
1651535530000|2022-05-02 23:52:10|375.47|372.11|375.58|372.22|375.58|372.22|375.47|372.11|0
1651535540000|2022-05-02 23:52:20|375.47|372.11|375.47|372.11|375.47|372.11|375.47|372.11|0
1651535570000|2022-05-02 23:52:50|375.36|372|375.25|371.89|375.36|372|375.25|371.89|0
1651535590000|2022-05-02 23:53:10|375.46|372.1|375.46|372.1|375.46|372.1|375.46|372.1|0
1651535640000|2022-05-02 23:54:00|375.25|371.89|375.46|372.1|375.46|372.1|375.25|371.89|0
1651535650000|2022-05-02 23:54:10|375.68|372.32|375.68|372.32|375.68|372.32|375.68|372.32|0
1651535660000|2022-05-02 23:54:20|375.9|372.54|375.79|372.43|375.9|372.54|375.79|372.43|0
1651535670000|2022-05-02 23:54:30|375.9|372.54|375.68|372.32|375.9|372.54|375.68|372.32|0
1651535680000|2022-05-02 23:54:40|375.79|372.43|375.9|372.54|375.9|372.54|375.79|372.43|0
1651535690000|2022-05-02 23:54:50|375.68|372.32|375.68|372.32|375.68|372.32|375.68|372.32|0
1651535720000|2022-05-02 23:55:20|375.58|372.22|375.46|372.1|375.58|372.22|375.46|372.1|0
1651535730000|2022-05-02 23:55:30|375.58|372.22|375.68|372.32|375.68|372.32|375.58|372.22|0
1651535760000|2022-05-02 23:56:00|375.46|372.1|375.46|372.1|375.46|372.1|375.46|372.1|0
1651535770000|2022-05-02 23:56:10|375.25|371.89|375.25|371.89|375.25|371.89|375.25|371.89|0
1651535790000|2022-05-02 23:56:30|375.46|372.1|375.46|372.1|375.46|372.1|375.36|372|0
1651535810000|2022-05-02 23:56:50|375.25|371.89|375.25|371.89|375.25|371.89|375.25|371.89|0
1651535820000|2022-05-02 23:57:00|375.14|371.78|374.93|371.57|375.14|371.78|374.93|371.57|0
1651535830000|2022-05-02 23:57:10|374.6|371.24|374.28|370.92|374.71|371.35|374.28|370.92|0
1651535840000|2022-05-02 23:57:20|373.95|370.59|373.51|370.15|373.95|370.59|373.51|370.15|0
1651535850000|2022-05-02 23:57:30|373.73|370.37|373.73|370.37|373.73|370.37|373.73|370.37|0
1651535860000|2022-05-02 23:57:40|373.51|370.15|373.63|370.27|373.73|370.37|373.51|370.15|0
1651535870000|2022-05-02 23:57:50|373.73|370.37|373.84|370.48|373.84|370.48|373.73|370.37|0
1651535880000|2022-05-02 23:58:00|373.95|370.59|373.95|370.59|373.95|370.59|373.95|370.59|0
1651535900000|2022-05-02 23:58:20|374.16|370.8|373.95|370.59|374.16|370.8|373.95|370.59|0
1651535910000|2022-05-02 23:58:30|373.73|370.37|373.73|370.37|373.84|370.48|373.73|370.37|0
1651535920000|2022-05-02 23:58:40|373.95|370.59|373.95|370.59|373.95|370.59|373.95|370.59|0
1651535930000|2022-05-02 23:58:50|373.73|370.37|373.73|370.37|373.73|370.37|373.73|370.37|0
1651535940000|2022-05-02 23:59:00|373.95|370.59|373.95|370.59|373.95|370.59|373.95|370.59|0
1651535950000|2022-05-02 23:59:10|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651535960000|2022-05-02 23:59:20|374.16|370.8|374.16|370.8|374.16|370.8|374.16|370.8|0
1651535970000|2022-05-02 23:59:30|374.06|370.7|373.95|370.59|374.06|370.7|373.95|370.59|0
1651535980000|2022-05-02 23:59:40|373.73|370.37|373.51|370.15|373.73|370.37|373.51|370.15|0
1651535990000|2022-05-02 23:59:50|373.3|369.94|372.98|369.62|373.3|369.94|372.98|369.62|0
1651536000000|2022-05-03 00:00:00|372.86|369.5|372.86|369.5|373.51|370.15|372.86|369.5|0
1651536010000|2022-05-03 00:00:10|372.65|369.29|372.65|369.29|372.86|369.5|372.65|369.29|0
1651536020000|2022-05-03 00:00:20|372.76|369.4|372.43|369.07|372.76|369.4|372.43|369.07|0
1651536030000|2022-05-03 00:00:30|371.78|368.42|372|368.64|372|368.64|371.78|368.42|0
1651536040000|2022-05-03 00:00:40|371.89|368.53|371.35|367.99|371.89|368.53|371.13|367.77|0
1651536050000|2022-05-03 00:00:50|371.13|367.77|371.35|367.99|371.35|367.99|371.13|367.77|0
1651536060000|2022-05-03 00:01:00|371.25|367.89|371.13|367.77|371.35|367.99|371.13|367.77|0
1651536070000|2022-05-03 00:01:10|370.92|367.56|369.62|366.26|370.92|367.56|369.62|366.26|0
1651536080000|2022-05-03 00:01:20|370.05|366.69|370.7|367.34|370.7|367.34|370.05|366.69|0
1651536090000|2022-05-03 00:01:30|371.35|367.99|371.57|368.21|371.78|368.42|371.35|367.99|0
1651536100000|2022-05-03 00:01:40|371.25|367.89|371.25|367.89|371.25|367.89|371.25|367.89|0
1651536110000|2022-05-03 00:01:50|371.57|368.21|371.57|368.21|371.78|368.42|371.57|368.21|0
1651536120000|2022-05-03 00:02:00|372|368.64|372.11|368.75|372.21|368.85|372|368.64|0
1651536130000|2022-05-03 00:02:10|372.21|368.85|372.43|369.07|372.43|369.07|372.21|368.85|0
1651536140000|2022-05-03 00:02:20|372.65|369.29|372.65|369.29|372.65|369.29|372.43|369.07|0
1651536150000|2022-05-03 00:02:30|372.54|369.18|372.65|369.29|372.65|369.29|372.54|369.18|0
1651536160000|2022-05-03 00:02:40|372.43|369.07|372.54|369.18|372.54|369.18|372.43|369.07|0
1651536170000|2022-05-03 00:02:50|372.43|369.07|372.54|369.18|372.54|369.18|372.43|369.07|0
1651536180000|2022-05-03 00:03:00|372.65|369.29|373.51|370.15|373.51|370.15|372.65|369.29|0
1651536190000|2022-05-03 00:03:10|373.84|370.48|373.94|370.58|373.94|370.58|373.84|370.48|0
1651536200000|2022-05-03 00:03:20|374.38|371.02|374.59|371.23|374.59|371.23|374.38|371.02|0
1651536210000|2022-05-03 00:03:30|374.38|371.02|374.16|370.8|374.49|371.13|374.16|370.8|0
1651536220000|2022-05-03 00:03:40|374.06|370.7|374.16|370.8|374.27|370.91|374.06|370.7|0
1651536230000|2022-05-03 00:03:50|373.51|370.15|373.62|370.26|373.62|370.26|373.51|370.15|0
1651536240000|2022-05-03 00:04:00|373.73|370.37|374.06|370.7|374.06|370.7|373.73|370.37|0
1651536250000|2022-05-03 00:04:10|374.16|370.8|373.94|370.58|374.16|370.8|373.84|370.48|0
1651536260000|2022-05-03 00:04:20|374.06|370.7|373.94|370.58|374.06|370.7|373.94|370.58|0
1651536270000|2022-05-03 00:04:30|374.06|370.7|374.06|370.7|374.06|370.7|374.06|370.7|0
1651536280000|2022-05-03 00:04:40|374.38|371.02|374.38|371.02|374.38|371.02|374.38|371.02|0
1651536290000|2022-05-03 00:04:50|374.59|371.23|374.49|371.13|374.59|371.23|374.49|371.13|0
1651536300000|2022-05-03 00:05:00|374.81|371.45|374.27|370.91|374.81|371.45|374.27|370.91|0
1651536310000|2022-05-03 00:05:10|373.94|370.58|373.62|370.26|373.94|370.58|373.62|370.26|0
1651536320000|2022-05-03 00:05:20|373.73|370.37|373.73|370.37|373.73|370.37|373.62|370.26|0
1651536330000|2022-05-03 00:05:30|373.51|370.15|373.19|369.83|373.51|370.15|373.19|369.83|0
1651536340000|2022-05-03 00:05:40|372.97|369.61|372.43|369.07|372.97|369.61|372.21|368.85|0
1651536350000|2022-05-03 00:05:50|372.64|369.28|372.43|369.07|372.64|369.28|372.43|369.07|0
1651536360000|2022-05-03 00:06:00|372.54|369.18|372.21|368.85|372.54|369.18|372.21|368.85|0
1651536370000|2022-05-03 00:06:10|372.43|369.07|372.64|369.28|372.64|369.28|372.43|369.07|0
1651536380000|2022-05-03 00:06:20|372.43|369.07|372.64|369.28|372.86|369.5|372.43|369.07|0
1651536390000|2022-05-03 00:06:30|372.21|368.85|372.11|368.75|372.21|368.85|372.11|368.75|0
1651536400000|2022-05-03 00:06:40|371.78|368.42|370.7|367.34|371.78|368.42|370.7|367.34|0
1651536410000|2022-05-03 00:06:50|370.81|367.45|370.91|367.55|371.03|367.67|370.81|367.45|0
1651536420000|2022-05-03 00:07:00|371.13|367.77|371.13|367.77|371.13|367.77|371.13|367.77|0
1651536430000|2022-05-03 00:07:10|370.91|367.55|370.91|367.55|370.91|367.55|370.91|367.55|0
1651536440000|2022-05-03 00:07:20|370.81|367.45|371.03|367.67|371.13|367.77|370.81|367.45|0
1651536450000|2022-05-03 00:07:30|371.13|367.77|371.13|367.77|371.13|367.77|371.13|367.77|0
1651536460000|2022-05-03 00:07:40|371.03|367.67|370.91|367.55|371.03|367.67|370.91|367.55|0
1651536470000|2022-05-03 00:07:50|371.13|367.77|371.13|367.77|371.35|367.99|371.13|367.77|0
1651536480000|2022-05-03 00:08:00|370.91|367.55|370.91|367.55|370.91|367.55|370.91|367.55|0
1651536500000|2022-05-03 00:08:20|370.81|367.45|371.13|367.77|371.13|367.77|370.81|367.45|0
1651536510000|2022-05-03 00:08:30|371.56|368.2|371.03|367.67|371.56|368.2|371.03|367.67|0
1651536520000|2022-05-03 00:08:40|370.91|367.55|370.05|366.69|370.91|367.55|370.05|366.69|0
1651536530000|2022-05-03 00:08:50|370.27|366.91|370.38|367.02|370.48|367.12|370.27|366.91|0
1651536540000|2022-05-03 00:09:00|370.48|367.12|370.27|366.91|370.48|367.12|370.27|366.91|0
1651536550000|2022-05-03 00:09:10|369.83|366.47|369.83|366.47|369.83|366.47|369.73|366.37|0
1651536560000|2022-05-03 00:09:20|369.62|366.26|370.05|366.69|370.05|366.69|369.62|366.26|0
1651536570000|2022-05-03 00:09:30|369.83|366.47|370.05|366.69|370.05|366.69|369.83|366.47|0
1651536580000|2022-05-03 00:09:40|369.83|366.47|369.73|366.37|370.05|366.69|369.73|366.37|0
1651536590000|2022-05-03 00:09:50|369.62|366.26|368.97|365.61|369.62|366.26|368.97|365.61|0
1651536600000|2022-05-03 00:10:00|369.08|365.72|369.19|365.83|369.19|365.83|369.08|365.72|0
1651536610000|2022-05-03 00:10:10|369.4|366.04|369.83|366.47|369.83|366.47|369.4|366.04|0
1651536620000|2022-05-03 00:10:20|369.73|366.37|369.83|366.47|369.83|366.47|369.73|366.37|0
1651536630000|2022-05-03 00:10:30|370.05|366.69|369.95|366.59|370.05|366.69|369.95|366.59|0
1651536640000|2022-05-03 00:10:40|370.05|366.69|370.05|366.69|370.05|366.69|370.05|366.69|0
1651536650000|2022-05-03 00:10:50|369.62|366.26|369.51|366.15|369.62|366.26|369.51|366.15|0
1651536660000|2022-05-03 00:11:00|369.62|366.26|369.62|366.26|369.62|366.26|369.62|366.26|0
1651536670000|2022-05-03 00:11:10|369.4|366.04|368.97|365.61|369.4|366.04|368.97|365.61|0
1651536680000|2022-05-03 00:11:20|369.19|365.83|369.19|365.83|369.19|365.83|369.19|365.83|0
1651536710000|2022-05-03 00:11:50|369.4|366.04|369.4|366.04|369.4|366.04|369.3|365.94|0
1651536720000|2022-05-03 00:12:00|369.3|365.94|369.4|366.04|369.4|366.04|369.3|365.94|0
1651536730000|2022-05-03 00:12:10|369.62|366.26|369.83|366.47|369.83|366.47|369.62|366.26|0
1651536740000|2022-05-03 00:12:20|369.73|366.37|369.83|366.47|369.83|366.47|369.73|366.37|0
1651536760000|2022-05-03 00:12:40|370.05|366.69|369.83|366.47|370.05|366.69|369.83|366.47|0
1651536770000|2022-05-03 00:12:50|369.62|366.26|369.62|366.26|369.62|366.26|369.51|366.15|0
1651536780000|2022-05-03 00:13:00|369.73|366.37|369.73|366.37|369.73|366.37|369.73|366.37|0
1651536790000|2022-05-03 00:13:10|369.83|366.47|369.83|366.47|369.83|366.47|369.62|366.26|0
1651536800000|2022-05-03 00:13:20|370.05|366.69|370.05|366.69|370.05|366.69|370.05|366.69|0
1651536810000|2022-05-03 00:13:30|370.26|366.9|370.05|366.69|370.26|366.9|370.05|366.69|0
1651536820000|2022-05-03 00:13:40|370.16|366.8|370.48|367.12|370.48|367.12|370.16|366.8|0
1651536830000|2022-05-03 00:13:50|370.7|367.34|370.81|367.45|370.81|367.45|370.7|367.34|0
1651536840000|2022-05-03 00:14:00|370.7|367.34|370.7|367.34|370.81|367.45|370.7|367.34|0
1651536850000|2022-05-03 00:14:10|370.91|367.55|371.13|367.77|371.13|367.77|370.91|367.55|0
1651536860000|2022-05-03 00:14:20|371.56|368.2|371.56|368.2|371.56|368.2|371.56|368.2|0
1651536870000|2022-05-03 00:14:30|371.13|367.77|371.13|367.77|371.13|367.77|371.13|367.77|0
1651536880000|2022-05-03 00:14:40|371.34|367.98|371.34|367.98|371.34|367.98|371.34|367.98|0
1651536900000|2022-05-03 00:15:00|371.56|368.2|371.56|368.2|371.56|368.2|371.56|368.2|0
1651536910000|2022-05-03 00:15:10|371.45|368.09|371.34|367.98|371.56|368.2|371.34|367.98|0
1651536920000|2022-05-03 00:15:20|371.13|367.77|371.13|367.77|371.13|367.77|371.13|367.77|0
1651536950000|2022-05-03 00:15:50|371.77|368.41|371.13|367.77|371.77|368.41|371.13|367.77|0
1651536960000|2022-05-03 00:16:00|371.24|367.88|371.13|367.77|371.24|367.88|371.13|367.77|0
1651536970000|2022-05-03 00:16:10|371.34|367.98|370.69|367.33|371.34|367.98|370.48|367.12|0
1651536980000|2022-05-03 00:16:20|370.48|367.12|370.37|367.01|370.59|367.23|370.37|367.01|0
1651536990000|2022-05-03 00:16:30|370.69|367.33|370.69|367.33|370.81|367.45|370.69|367.33|0
1651537000000|2022-05-03 00:16:40|370.81|367.45|370.48|367.12|370.81|367.45|370.48|367.12|0
1651537010000|2022-05-03 00:16:50|370.69|367.33|370.59|367.23|370.69|367.33|370.59|367.23|0
1651537020000|2022-05-03 00:17:00|370.69|367.33|371.13|367.77|371.13|367.77|370.69|367.33|0
1651537030000|2022-05-03 00:17:10|371.24|367.88|371.13|367.77|371.24|367.88|371.13|367.77|0
1651537040000|2022-05-03 00:17:20|371.02|367.66|371.02|367.66|371.02|367.66|371.02|367.66|0
1651537050000|2022-05-03 00:17:30|370.91|367.55|371.13|367.77|371.13|367.77|370.91|367.55|0
1651537060000|2022-05-03 00:17:40|371.02|367.66|371.13|367.77|371.13|367.77|371.02|367.66|0
1651537070000|2022-05-03 00:17:50|371.24|367.88|371.34|367.98|371.34|367.98|371.24|367.88|0
1651537080000|2022-05-03 00:18:00|371.24|367.88|370.91|367.55|371.24|367.88|370.91|367.55|0
1651537090000|2022-05-03 00:18:10|370.69|367.33|370.69|367.33|370.69|367.33|370.69|367.33|0
1651537100000|2022-05-03 00:18:20|370.91|367.55|370.69|367.33|370.91|367.55|370.69|367.33|0
1651537110000|2022-05-03 00:18:30|370.48|367.12|370.69|367.33|370.69|367.33|370.48|367.12|0
1651537120000|2022-05-03 00:18:40|370.48|367.12|370.59|367.23|370.59|367.23|370.48|367.12|0
1651537130000|2022-05-03 00:18:50|370.48|367.12|370.48|367.12|370.48|367.12|370.48|367.12|0
1651537150000|2022-05-03 00:19:10|370.69|367.33|370.69|367.33|370.69|367.33|370.69|367.33|0
1651537160000|2022-05-03 00:19:20|370.05|366.69|370.38|367.02|370.38|367.02|370.05|366.69|0
1651537170000|2022-05-03 00:19:30|370.27|366.91|370.49|367.13|370.49|367.13|370.27|366.91|0
1651537180000|2022-05-03 00:19:40|370.38|367.02|370.49|367.13|370.49|367.13|370.38|367.02|0
1651537190000|2022-05-03 00:19:50|370.38|367.02|370.6|367.24|370.6|367.24|370.38|367.02|0
1651537200000|2022-05-03 00:20:00|370.7|367.34|370.92|367.56|370.92|367.56|370.7|367.34|0
1651537210000|2022-05-03 00:20:10|370.7|367.34|370.82|367.46|370.82|367.46|370.7|367.34|0
1651537220000|2022-05-03 00:20:20|371.14|367.78|371.57|368.21|371.57|368.21|371.14|367.78|0
1651537230000|2022-05-03 00:20:30|371.35|367.99|371.35|367.99|371.47|368.11|371.35|367.99|0
1651537240000|2022-05-03 00:20:40|371.47|368.11|371.57|368.21|371.57|368.21|371.35|367.99|0
1651537250000|2022-05-03 00:20:50|371.79|368.43|372.44|369.08|372.44|369.08|371.79|368.43|0
1651537260000|2022-05-03 00:21:00|372.66|369.3|372.55|369.19|372.87|369.51|372.55|369.19|0
1651537270000|2022-05-03 00:21:10|372.44|369.08|372|368.64|372.44|369.08|372|368.64|0
1651537280000|2022-05-03 00:21:20|372.44|369.08|372.44|369.08|372.55|369.19|372.44|369.08|0
1651537290000|2022-05-03 00:21:30|372.33|368.97|372.44|369.08|372.44|369.08|372.33|368.97|0
1651537300000|2022-05-03 00:21:40|372.33|368.97|372.77|369.41|372.77|369.41|372.33|368.97|0
1651537310000|2022-05-03 00:21:50|372.44|369.08|372.55|369.19|372.55|369.19|372.44|369.08|0
1651537320000|2022-05-03 00:22:00|372.65|369.29|372.87|369.51|373.09|369.73|372.65|369.29|0
1651537330000|2022-05-03 00:22:10|372.77|369.41|372.65|369.29|372.77|369.41|372.55|369.19|0
1651537340000|2022-05-03 00:22:20|372.44|369.08|372.65|369.29|372.65|369.29|372.44|369.08|0
1651537370000|2022-05-03 00:22:50|372.87|369.51|372.77|369.41|372.87|369.51|372.77|369.41|0
1651537380000|2022-05-03 00:23:00|372.87|369.51|372.44|369.08|372.87|369.51|372.44|369.08|0
1651537400000|2022-05-03 00:23:20|372.22|368.86|372.44|369.08|372.44|369.08|372.22|368.86|0
1651537410000|2022-05-03 00:23:30|372|368.64|371.57|368.21|372|368.64|371.57|368.21|0
1651537420000|2022-05-03 00:23:40|371.35|367.99|371.35|367.99|371.35|367.99|371.35|367.99|0
1651537430000|2022-05-03 00:23:50|371.14|367.78|370.92|367.56|371.14|367.78|370.92|367.56|0
1651537440000|2022-05-03 00:24:00|371.14|367.78|371.57|368.21|371.57|368.21|371.14|367.78|0
1651537450000|2022-05-03 00:24:10|371.35|367.99|371.35|367.99|371.35|367.99|371.35|367.99|0
1651537460000|2022-05-03 00:24:20|371.57|368.21|371.79|368.43|371.79|368.43|371.57|368.21|0
1651537470000|2022-05-03 00:24:30|371.57|368.21|371.57|368.21|371.57|368.21|371.57|368.21|0
1651537480000|2022-05-03 00:24:40|371.79|368.43|371.57|368.21|371.79|368.43|371.57|368.21|0
1651537490000|2022-05-03 00:24:50|371.79|368.43|371.79|368.43|371.79|368.43|371.79|368.43|0
1651537500000|2022-05-03 00:25:00|372|368.64|372.44|369.08|372.44|369.08|372|368.64|0
1651537510000|2022-05-03 00:25:10|372.87|369.51|372.55|369.19|372.87|369.51|372.55|369.19|0
1651537520000|2022-05-03 00:25:20|372.65|369.29|372.22|368.86|372.65|369.29|372.22|368.86|0
1651537530000|2022-05-03 00:25:30|372.44|369.08|372.44|369.08|372.44|369.08|372.44|369.08|0
1651537540000|2022-05-03 00:25:40|372.55|369.19|372.44|369.08|372.65|369.29|372.44|369.08|0
1651537550000|2022-05-03 00:25:50|372|368.64|372.22|368.86|372.22|368.86|372|368.64|0
1651537560000|2022-05-03 00:26:00|372.44|369.08|372.33|368.97|372.44|369.08|372.22|368.86|0
1651537570000|2022-05-03 00:26:10|372.44|369.08|372.44|369.08|372.44|369.08|372.44|369.08|0
1651537590000|2022-05-03 00:26:30|372.55|369.19|372.33|368.97|372.55|369.19|372.33|368.97|0
1651537600000|2022-05-03 00:26:40|372.22|368.86|371.46|368.1|372.22|368.86|371.46|368.1|0
1651537610000|2022-05-03 00:26:50|371.57|368.21|371.78|368.42|371.78|368.42|371.57|368.21|0
1651537620000|2022-05-03 00:27:00|371.68|368.32|371.46|368.1|371.68|368.32|371.46|368.1|0
1651537630000|2022-05-03 00:27:10|371.57|368.21|371.35|367.99|371.57|368.21|371.35|367.99|0
1651537640000|2022-05-03 00:27:20|371.78|368.42|371.78|368.42|371.78|368.42|371.68|368.32|0
1651537650000|2022-05-03 00:27:30|372|368.64|371.78|368.42|372|368.64|371.78|368.42|0
1651537660000|2022-05-03 00:27:40|372|368.64|372|368.64|372|368.64|372|368.64|0
1651537670000|2022-05-03 00:27:50|372.22|368.86|372|368.64|372.22|368.86|372|368.64|0
1651537680000|2022-05-03 00:28:00|372.22|368.86|372.11|368.75|372.22|368.86|372.11|368.75|0
1651537690000|2022-05-03 00:28:10|372.22|368.86|372|368.64|372.22|368.86|372|368.64|0
1651537700000|2022-05-03 00:28:20|371.78|368.42|371.57|368.21|371.78|368.42|371.57|368.21|0
1651537710000|2022-05-03 00:28:30|371.68|368.32|371.57|368.21|371.68|368.32|371.57|368.21|0
1651537730000|2022-05-03 00:28:50|371.35|367.99|371.35|367.99|371.35|367.99|371.35|367.99|0
1651537740000|2022-05-03 00:29:00|371.46|368.1|371.46|368.1|371.46|368.1|371.46|368.1|0
1651537750000|2022-05-03 00:29:10|371.68|368.32|371.68|368.32|371.68|368.32|371.68|368.32|0
1651537760000|2022-05-03 00:29:20|371.57|368.21|371.46|368.1|371.57|368.21|371.46|368.1|0
1651537770000|2022-05-03 00:29:30|371.35|367.99|371.03|367.67|371.35|367.99|371.03|367.67|0
1651537780000|2022-05-03 00:29:40|370.92|367.56|370.27|366.91|371.03|367.67|370.27|366.91|0
1651537790000|2022-05-03 00:29:50|370.38|367.02|370.48|367.12|370.48|367.12|370.38|367.02|0
1651537800000|2022-05-03 00:30:00|370.38|367.02|370.05|366.69|370.38|367.02|369.95|366.59|0
1651537810000|2022-05-03 00:30:10|370.27|366.91|370.27|366.91|370.27|366.91|370.27|366.91|0
1651537820000|2022-05-03 00:30:20|370.38|367.02|370.7|367.34|370.7|367.34|370.38|367.02|0
1651537830000|2022-05-03 00:30:30|370.48|367.12|370.48|367.12|370.48|367.12|370.48|367.12|0
1651537840000|2022-05-03 00:30:40|370.6|367.24|370.7|367.34|370.7|367.34|370.6|367.24|0
1651537850000|2022-05-03 00:30:50|370.81|367.45|370.92|367.56|370.92|367.56|370.7|367.34|0
1651537860000|2022-05-03 00:31:00|370.81|367.45|370.7|367.34|370.81|367.45|370.7|367.34|0
1651537870000|2022-05-03 00:31:10|370.48|367.12|370.7|367.34|370.7|367.34|370.48|367.12|0
1651537880000|2022-05-03 00:31:20|370.48|367.12|370.59|367.23|370.59|367.23|370.48|367.12|0
1651537890000|2022-05-03 00:31:30|370.48|367.12|370.59|367.23|370.59|367.23|370.48|367.12|0
1651537900000|2022-05-03 00:31:40|370.7|367.34|370.48|367.12|370.7|367.34|370.48|367.12|0
1651537910000|2022-05-03 00:31:50|370.7|367.34|370.48|367.12|370.7|367.34|370.48|367.12|0
1651537920000|2022-05-03 00:32:00|370.59|367.23|370.16|366.8|370.59|367.23|370.16|366.8|0
1651537930000|2022-05-03 00:32:10|369.62|366.26|369.73|366.37|369.73|366.37|369.62|366.26|0
1651537940000|2022-05-03 00:32:20|369.83|366.47|369.83|366.47|370.05|366.69|369.62|366.26|0
1651537950000|2022-05-03 00:32:30|369.94|366.58|369.62|366.26|369.94|366.58|369.62|366.26|0
1651537960000|2022-05-03 00:32:40|369.51|366.15|369.83|366.47|369.83|366.47|369.4|366.04|0
1651537970000|2022-05-03 00:32:50|369.62|366.26|368.75|365.39|369.62|366.26|368.75|365.39|0
1651537980000|2022-05-03 00:33:00|368.53|365.17|368.75|365.39|368.75|365.39|368.32|364.96|0
1651537990000|2022-05-03 00:33:10|368.97|365.61|368.1|364.74|368.97|365.61|368.1|364.74|0
1651538000000|2022-05-03 00:33:20|367.89|364.53|367.45|364.09|367.89|364.53|367.45|364.09|0
1651538010000|2022-05-03 00:33:30|367.67|364.31|367.45|364.09|367.67|364.31|367.45|364.09|0
1651538020000|2022-05-03 00:33:40|366.92|363.56|367.13|363.77|367.24|363.88|366.92|363.56|0
1651538030000|2022-05-03 00:33:50|367.02|363.66|367.67|364.31|367.67|364.31|367.02|363.66|0
1651538040000|2022-05-03 00:34:00|367.57|364.21|367.78|364.42|367.78|364.42|367.45|364.09|0
1651538050000|2022-05-03 00:34:10|367.67|364.31|367.24|363.88|367.67|364.31|367.24|363.88|0
1651538060000|2022-05-03 00:34:20|367.45|364.09|367.45|364.09|367.45|364.09|367.24|363.88|0
1651538070000|2022-05-03 00:34:30|367.24|363.88|367.45|364.09|367.45|364.09|367.24|363.88|0
1651538080000|2022-05-03 00:34:40|367.57|364.21|367.35|363.99|367.57|364.21|367.24|363.88|0
1651538090000|2022-05-03 00:34:50|367.57|364.21|367.67|364.31|367.67|364.31|367.45|364.09|0
1651538100000|2022-05-03 00:35:00|367.35|363.99|367.02|363.66|367.35|363.99|367.02|363.66|0
1651538110000|2022-05-03 00:35:10|366.92|363.56|366.81|363.45|367.02|363.66|366.81|363.45|0
1651538120000|2022-05-03 00:35:20|367.02|363.66|366.16|362.8|367.02|363.66|366.16|362.8|0
1651538130000|2022-05-03 00:35:30|365.94|362.58|366.05|362.69|366.16|362.8|365.94|362.58|0
1651538140000|2022-05-03 00:35:40|365.73|362.37|365.51|362.15|365.73|362.37|365.51|362.15|0
1651538150000|2022-05-03 00:35:50|365.84|362.48|365.73|362.37|365.84|362.48|365.73|362.37|0
1651538160000|2022-05-03 00:36:00|365.51|362.15|365.08|361.72|365.51|362.15|365.08|361.72|0
1651538170000|2022-05-03 00:36:10|365.3|361.94|366.16|362.8|366.16|362.8|365.3|361.94|0
1651538180000|2022-05-03 00:36:20|365.94|362.58|365.73|362.37|365.94|362.58|365.73|362.37|0
1651538190000|2022-05-03 00:36:30|366.16|362.8|366.49|363.13|366.49|363.13|366.16|362.8|0
1651538200000|2022-05-03 00:36:40|366.37|363.01|366.49|363.13|366.59|363.23|366.16|362.8|0
1651538210000|2022-05-03 00:36:50|366.37|363.01|366.37|363.01|366.49|363.13|366.16|362.8|0
1651538220000|2022-05-03 00:37:00|366.27|362.91|366.16|362.8|366.27|362.91|366.16|362.8|0
1651538230000|2022-05-03 00:37:10|366.37|363.01|366.8|363.44|366.8|363.44|366.37|363.01|0
1651538240000|2022-05-03 00:37:20|366.92|363.56|367.02|363.66|367.02|363.66|366.92|363.56|0
1651538250000|2022-05-03 00:37:30|366.92|363.56|367.02|363.66|367.02|363.66|366.92|363.56|0
1651538260000|2022-05-03 00:37:40|366.8|363.44|366.92|363.56|366.92|363.56|366.8|363.44|0
1651538270000|2022-05-03 00:37:50|366.8|363.44|366.59|363.23|366.8|363.44|366.59|363.23|0
1651538280000|2022-05-03 00:38:00|366.7|363.34|366.59|363.23|366.7|363.34|366.59|363.23|0
1651538290000|2022-05-03 00:38:10|366.7|363.34|367.02|363.66|367.02|363.66|366.7|363.34|0
1651538300000|2022-05-03 00:38:20|366.92|363.56|366.59|363.23|366.92|363.56|366.59|363.23|0
1651538310000|2022-05-03 00:38:30|366.7|363.34|366.7|363.34|366.8|363.44|366.7|363.34|0
1651538320000|2022-05-03 00:38:40|367.02|363.66|366.59|363.23|367.02|363.66|366.59|363.23|0
1651538330000|2022-05-03 00:38:50|367.02|363.66|367.02|363.66|367.02|363.66|367.02|363.66|0
1651538340000|2022-05-03 00:39:00|366.8|363.44|366.8|363.44|366.8|363.44|366.8|363.44|0
1651538360000|2022-05-03 00:39:20|367.02|363.66|367.02|363.66|367.02|363.66|367.02|363.66|0
1651538380000|2022-05-03 00:39:40|367.23|363.87|367.23|363.87|367.23|363.87|367.23|363.87|0
1651538400000|2022-05-03 00:40:00|366.8|363.44|366.59|363.23|366.8|363.44|366.59|363.23|0
1651538410000|2022-05-03 00:40:10|366.7|363.34|366.59|363.23|366.7|363.34|366.59|363.23|0
1651538420000|2022-05-03 00:40:20|366.8|363.44|366.8|363.44|367.02|363.66|366.8|363.44|0
1651538430000|2022-05-03 00:40:30|366.59|363.23|366.8|363.44|366.8|363.44|366.59|363.23|0
1651538440000|2022-05-03 00:40:40|366.7|363.34|366.59|363.23|366.7|363.34|366.59|363.23|0
1651538450000|2022-05-03 00:40:50|366.8|363.44|366.8|363.44|366.8|363.44|366.8|363.44|0
1651538460000|2022-05-03 00:41:00|367.02|363.66|367.23|363.87|367.23|363.87|367.02|363.66|0
1651538470000|2022-05-03 00:41:10|366.91|363.55|367.02|363.66|367.02|363.66|366.91|363.55|0
1651538480000|2022-05-03 00:41:20|366.8|363.44|366.8|363.44|366.8|363.44|366.8|363.44|0
1651538490000|2022-05-03 00:41:30|367.02|363.66|366.8|363.44|367.02|363.66|366.8|363.44|0
1651538510000|2022-05-03 00:41:50|367.02|363.66|367.02|363.66|367.02|363.66|367.02|363.66|0
1651538540000|2022-05-03 00:42:20|366.8|363.44|366.8|363.44|366.8|363.44|366.8|363.44|0
1651538560000|2022-05-03 00:42:40|367.02|363.66|366.8|363.44|367.02|363.66|366.8|363.44|0
1651538570000|2022-05-03 00:42:50|367.02|363.66|367.02|363.66|367.02|363.66|366.8|363.44|0
1651538590000|2022-05-03 00:43:10|366.8|363.44|366.8|363.44|366.8|363.44|366.8|363.44|0
1651538600000|2022-05-03 00:43:20|366.59|363.23|366.59|363.23|366.59|363.23|366.59|363.23|0
1651538610000|2022-05-03 00:43:30|365.72|362.36|365.08|361.72|365.72|362.36|364.86|361.5|0
1651538620000|2022-05-03 00:43:40|364.86|361.5|365.08|361.72|365.08|361.72|364.86|361.5|0
1651538630000|2022-05-03 00:43:50|365.29|361.93|365.08|361.72|365.29|361.93|365.08|361.72|0
1651538640000|2022-05-03 00:44:00|364.86|361.5|364.65|361.29|364.86|361.5|364.43|361.07|0
1651538650000|2022-05-03 00:44:10|364.54|361.18|365.29|361.93|365.29|361.93|364.33|360.97|0
1651538660000|2022-05-03 00:44:20|365.51|362.15|365.4|362.04|365.51|362.15|365.4|362.04|0
1651538670000|2022-05-03 00:44:30|365.51|362.15|365.29|361.93|365.51|362.15|365.29|361.93|0
1651538680000|2022-05-03 00:44:40|365.08|361.72|365.08|361.72|365.08|361.72|364.86|361.5|0
1651538690000|2022-05-03 00:44:50|364.64|361.28|364.76|361.4|364.76|361.4|364.64|361.28|0
1651538700000|2022-05-03 00:45:00|364.64|361.28|364|360.64|364.64|361.28|363.78|360.42|0
1651538710000|2022-05-03 00:45:10|364.21|360.85|364|360.64|364.33|360.97|364|360.64|0
1651538720000|2022-05-03 00:45:20|363.78|360.42|363.57|360.21|363.78|360.42|363.57|360.21|0
1651538730000|2022-05-03 00:45:30|363.35|359.99|363.14|359.78|363.78|360.42|363.14|359.78|0
1651538740000|2022-05-03 00:45:40|362.92|359.56|363.57|360.21|363.57|360.21|362.92|359.56|0
1651538750000|2022-05-03 00:45:50|364|360.64|363.14|359.78|364|360.64|363.14|359.78|0
1651538760000|2022-05-03 00:46:00|363.35|359.99|363.35|359.99|363.35|359.99|363.25|359.89|0
1651538770000|2022-05-03 00:46:10|363.14|359.78|362.71|359.35|363.14|359.78|362.71|359.35|0
1651538780000|2022-05-03 00:46:20|362.49|359.13|361.63|358.27|362.49|359.13|361.63|358.27|0
1651538790000|2022-05-03 00:46:30|361.85|358.49|361.42|358.06|361.85|358.49|361.42|358.06|0
1651538800000|2022-05-03 00:46:40|361.85|358.49|361.85|358.49|361.85|358.49|361.85|358.49|0
1651538810000|2022-05-03 00:46:50|362.06|358.7|362.71|359.35|362.71|359.35|362.06|358.7|0
1651538820000|2022-05-03 00:47:00|362.6|359.24|362.49|359.13|362.6|359.24|362.49|359.13|0
1651538830000|2022-05-03 00:47:10|362.28|358.92|362.71|359.35|362.71|359.35|362.28|358.92|0
1651538840000|2022-05-03 00:47:20|362.49|359.13|362.49|359.13|362.49|359.13|362.49|359.13|0
1651538850000|2022-05-03 00:47:30|362.39|359.03|362.39|359.03|362.39|359.03|362.28|358.92|0
1651538860000|2022-05-03 00:47:40|362.49|359.13|362.49|359.13|362.49|359.13|362.39|359.03|0
1651538890000|2022-05-03 00:48:10|362.71|359.35|362.49|359.13|362.71|359.35|362.49|359.13|0
1651538910000|2022-05-03 00:48:30|362.6|359.24|362.49|359.13|362.71|359.35|362.49|359.13|0
1651538920000|2022-05-03 00:48:40|362.28|358.92|362.28|358.92|362.28|358.92|362.28|358.92|0
1651538930000|2022-05-03 00:48:50|362.49|359.13|362.71|359.35|362.71|359.35|362.49|359.13|0
1651538940000|2022-05-03 00:49:00|363.14|359.78|362.82|359.46|363.14|359.78|362.6|359.24|0
1651538950000|2022-05-03 00:49:10|362.71|359.35|362.49|359.13|362.71|359.35|362.49|359.13|0
1651538960000|2022-05-03 00:49:20|362.71|359.35|362.71|359.35|362.71|359.35|362.49|359.13|0
1651538970000|2022-05-03 00:49:30|362.28|358.92|362.39|359.03|362.39|359.03|362.28|358.92|0
1651538980000|2022-05-03 00:49:40|362.6|359.24|362.71|359.35|362.71|359.35|362.6|359.24|0
1651539000000|2022-05-03 00:50:00|362.39|359.03|362.71|359.35|362.71|359.35|362.39|359.03|0
1651539010000|2022-05-03 00:50:10|362.82|359.46|362.82|359.46|362.82|359.46|362.82|359.46|0
1651539020000|2022-05-03 00:50:20|362.71|359.35|362.92|359.56|362.92|359.56|362.71|359.35|0
1651539030000|2022-05-03 00:50:30|363.03|359.67|363.14|359.78|363.14|359.78|363.03|359.67|0
1651539040000|2022-05-03 00:50:40|363.03|359.67|363.03|359.67|363.03|359.67|363.03|359.67|0
1651539050000|2022-05-03 00:50:50|363.14|359.78|363.14|359.78|363.14|359.78|363.03|359.67|0
1651539060000|2022-05-03 00:51:00|363.35|359.99|363.35|359.99|363.35|359.99|363.35|359.99|0
1651539070000|2022-05-03 00:51:10|363.46|360.1|363.78|360.42|363.78|360.42|363.46|360.1|0
1651539090000|2022-05-03 00:51:30|363.57|360.21|363.57|360.21|363.57|360.21|363.57|360.21|0
1651539110000|2022-05-03 00:51:50|363.35|359.99|363.35|359.99|363.35|359.99|363.35|359.99|0
1651539120000|2022-05-03 00:52:00|363.14|359.78|363.35|359.99|363.35|359.99|363.14|359.78|0
1651539130000|2022-05-03 00:52:10|363.25|359.89|363.25|359.89|363.25|359.89|363.14|359.78|0
1651539140000|2022-05-03 00:52:20|363.35|359.99|363.57|360.21|363.57|360.21|363.35|359.99|0
1651539150000|2022-05-03 00:52:30|363.78|360.42|363.57|360.21|363.78|360.42|363.46|360.1|0
1651539160000|2022-05-03 00:52:40|363.46|360.1|363.35|359.99|363.57|360.21|363.35|359.99|0
1651539170000|2022-05-03 00:52:50|363.13|359.77|363.13|359.77|363.13|359.77|363.13|359.77|0
1651539180000|2022-05-03 00:53:00|362.92|359.56|363.13|359.77|363.13|359.77|362.92|359.56|0
1651539190000|2022-05-03 00:53:10|362.92|359.56|362.82|359.46|362.92|359.56|362.82|359.46|0
1651539200000|2022-05-03 00:53:20|362.7|359.34|362.7|359.34|362.7|359.34|362.7|359.34|0
1651539210000|2022-05-03 00:53:30|362.6|359.24|362.49|359.13|362.6|359.24|362.49|359.13|0
1651539220000|2022-05-03 00:53:40|362.7|359.34|362.7|359.34|362.7|359.34|362.7|359.34|0
1651539230000|2022-05-03 00:53:50|362.6|359.24|362.7|359.34|362.7|359.34|362.6|359.24|0
1651539240000|2022-05-03 00:54:00|362.92|359.56|362.92|359.56|362.92|359.56|362.92|359.56|0
1651539250000|2022-05-03 00:54:10|362.7|359.34|362.92|359.56|362.92|359.56|362.6|359.24|0
1651539260000|2022-05-03 00:54:20|362.82|359.46|362.92|359.56|362.92|359.56|362.82|359.46|0
1651539270000|2022-05-03 00:54:30|363.56|360.2|363.46|360.1|363.56|360.2|363.35|359.99|0
1651539280000|2022-05-03 00:54:40|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1651539300000|2022-05-03 00:55:00|363.46|360.1|363.13|359.77|363.46|360.1|363.13|359.77|0
1651539310000|2022-05-03 00:55:10|363.35|359.99|363.25|359.89|363.35|359.99|363.13|359.77|0
1651539320000|2022-05-03 00:55:20|363.35|359.99|363.46|360.1|363.46|360.1|363.35|359.99|0
1651539330000|2022-05-03 00:55:30|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1651539340000|2022-05-03 00:55:40|363.35|359.99|363.56|360.2|363.56|360.2|363.35|359.99|0
1651539350000|2022-05-03 00:55:50|363.89|360.53|363.99|360.63|363.99|360.63|363.89|360.53|0
1651539360000|2022-05-03 00:56:00|363.78|360.42|363.78|360.42|363.99|360.63|363.78|360.42|0
1651539370000|2022-05-03 00:56:10|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1651539380000|2022-05-03 00:56:20|363.35|359.99|363.35|359.99|363.35|359.99|363.35|359.99|0
1651539390000|2022-05-03 00:56:30|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1651539400000|2022-05-03 00:56:40|363.35|359.99|363.35|359.99|363.35|359.99|363.35|359.99|0
1651539420000|2022-05-03 00:57:00|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1651539430000|2022-05-03 00:57:10|363.78|360.42|363.78|360.42|363.78|360.42|363.46|360.1|0
1651539440000|2022-05-03 00:57:20|363.67|360.31|363.99|360.63|363.99|360.63|363.67|360.31|0
1651539450000|2022-05-03 00:57:30|364.21|360.85|364.1|360.74|364.21|360.85|364.1|360.74|0
1651539460000|2022-05-03 00:57:40|364.21|360.85|364.21|360.85|364.21|360.85|364.21|360.85|0
1651539480000|2022-05-03 00:58:00|364.32|360.96|364.1|360.74|364.32|360.96|364.1|360.74|0
1651539490000|2022-05-03 00:58:10|363.99|360.63|364.21|360.85|364.21|360.85|363.99|360.63|0
1651539500000|2022-05-03 00:58:20|363.99|360.63|363.99|360.63|363.99|360.63|363.99|360.63|0
1651539520000|2022-05-03 00:58:40|363.78|360.42|363.78|360.42|363.99|360.63|363.78|360.42|0
1651539530000|2022-05-03 00:58:50|363.56|360.2|363.67|360.31|363.67|360.31|363.56|360.2|0
1651539540000|2022-05-03 00:59:00|363.56|360.2|363.46|360.1|363.56|360.2|363.46|360.1|0
1651539550000|2022-05-03 00:59:10|363.56|360.2|364.1|360.74|364.1|360.74|363.56|360.2|0
1651539560000|2022-05-03 00:59:20|364.32|360.96|364.32|360.96|364.32|360.96|364.32|360.96|0
1651539570000|2022-05-03 00:59:30|364.21|360.85|364.32|360.96|364.32|360.96|364.21|360.85|0
1651539580000|2022-05-03 00:59:40|364.21|360.85|363.78|360.42|364.21|360.85|363.78|360.42|0
1651539590000|2022-05-03 00:59:50|363.89|360.53|363.67|360.31|363.89|360.53|363.67|360.31|0
1651539600000|2022-05-03 01:00:00|364.42|361.06|364.42|361.06|364.42|361.06|364.42|361.06|0
1651539610000|2022-05-03 01:00:10|363.99|360.63|363.99|360.63|363.99|360.63|363.99|360.63|0
1651539620000|2022-05-03 01:00:20|364.21|360.85|364.1|360.74|364.21|360.85|364.1|360.74|0
1651539630000|2022-05-03 01:00:30|364.21|360.85|364.21|360.85|364.21|360.85|364.1|360.74|0
1651539640000|2022-05-03 01:00:40|364.1|360.74|363.99|360.63|364.1|360.74|363.99|360.63|0
1651539650000|2022-05-03 01:00:50|363.78|360.42|363.78|360.42|363.78|360.42|363.78|360.42|0
1651539660000|2022-05-03 01:01:00|363.56|360.2|363.35|359.99|363.56|360.2|363.13|359.77|0
1651539670000|2022-05-03 01:01:10|362.92|359.56|362.6|359.24|363.03|359.67|362.6|359.24|0
1651539680000|2022-05-03 01:01:20|362.7|359.34|362.92|359.56|362.92|359.56|362.7|359.34|0
1651539690000|2022-05-03 01:01:30|363.13|359.77|362.92|359.56|363.13|359.77|362.92|359.56|0
1651539710000|2022-05-03 01:01:50|362.7|359.34|362.6|359.24|362.7|359.34|362.49|359.13|0
1651539720000|2022-05-03 01:02:00|362.7|359.34|362.49|359.13|362.7|359.34|362.49|359.13|0
1651539730000|2022-05-03 01:02:10|362.7|359.34|362.7|359.34|362.7|359.34|362.7|359.34|0
1651539740000|2022-05-03 01:02:20|362.49|359.13|362.49|359.13|362.49|359.13|362.49|359.13|0
1651539760000|2022-05-03 01:02:40|362.92|359.56|362.81|359.45|362.92|359.56|362.81|359.45|0
1651539770000|2022-05-03 01:02:50|362.92|359.56|363.34|359.98|363.34|359.98|362.92|359.56|0
1651539780000|2022-05-03 01:03:00|363.13|359.77|363.34|359.98|363.34|359.98|363.13|359.77|0
1651539790000|2022-05-03 01:03:10|363.24|359.88|363.56|360.2|363.56|360.2|363.24|359.88|0
1651539800000|2022-05-03 01:03:20|363.46|360.1|363.34|359.98|363.46|360.1|363.34|359.98|0
1651539810000|2022-05-03 01:03:30|363.13|359.77|363.24|359.88|363.24|359.88|363.13|359.77|0
1651539820000|2022-05-03 01:03:40|363.13|359.77|363.13|359.77|363.13|359.77|363.13|359.77|0
1651539830000|2022-05-03 01:03:50|362.91|359.55|363.13|359.77|363.13|359.77|362.91|359.55|0
1651539840000|2022-05-03 01:04:00|363.03|359.67|363.13|359.77|363.13|359.77|363.03|359.67|0
1651539850000|2022-05-03 01:04:10|363.03|359.67|362.91|359.55|363.13|359.77|362.91|359.55|0
1651539860000|2022-05-03 01:04:20|362.48|359.12|362.27|358.91|362.48|359.12|362.27|358.91|0
1651539870000|2022-05-03 01:04:30|362.38|359.02|362.6|359.24|362.6|359.24|362.38|359.02|0
1651539880000|2022-05-03 01:04:40|362.48|359.12|362.48|359.12|362.48|359.12|362.48|359.12|0
1651539890000|2022-05-03 01:04:50|362.38|359.02|362.48|359.12|362.48|359.12|362.38|359.02|0
1651539910000|2022-05-03 01:05:10|362.6|359.24|362.7|359.34|362.7|359.34|362.6|359.24|0
1651539930000|2022-05-03 01:05:30|362.91|359.55|362.81|359.45|362.91|359.55|362.81|359.45|0
1651539940000|2022-05-03 01:05:40|362.7|359.34|362.7|359.34|362.7|359.34|362.7|359.34|0
1651539950000|2022-05-03 01:05:50|362.6|359.24|362.6|359.24|362.7|359.34|362.6|359.24|0
1651539960000|2022-05-03 01:06:00|362.7|359.34|362.91|359.55|362.91|359.55|362.7|359.34|0
1651539970000|2022-05-03 01:06:10|362.7|359.34|362.81|359.45|362.81|359.45|362.7|359.34|0
1651539980000|2022-05-03 01:06:20|362.91|359.55|362.91|359.55|362.91|359.55|362.91|359.55|0
1651539990000|2022-05-03 01:06:30|363.13|359.77|363.24|359.88|363.34|359.98|363.13|359.77|0
1651540000000|2022-05-03 01:06:40|363.56|360.2|363.56|360.2|363.77|360.41|363.56|360.2|0
1651540010000|2022-05-03 01:06:50|363.67|360.31|363.77|360.41|363.77|360.41|363.67|360.31|0
1651540020000|2022-05-03 01:07:00|363.56|360.2|363.34|359.98|363.56|360.2|363.34|359.98|0
1651540030000|2022-05-03 01:07:10|363.13|359.77|363.34|359.98|363.34|359.98|363.13|359.77|0
1651540040000|2022-05-03 01:07:20|363.67|360.31|363.77|360.41|363.77|360.41|363.67|360.31|0
1651540050000|2022-05-03 01:07:30|363.56|360.2|363.56|360.2|363.67|360.31|363.56|360.2|0
1651540060000|2022-05-03 01:07:40|363.88|360.52|364.42|361.06|364.42|361.06|363.88|360.52|0
1651540070000|2022-05-03 01:07:50|364.63|361.27|364.53|361.17|364.63|361.27|364.53|361.17|0
1651540080000|2022-05-03 01:08:00|364.63|361.27|364.2|360.84|364.85|361.49|364.2|360.84|0
1651540090000|2022-05-03 01:08:10|364.63|361.27|364.53|361.17|364.63|361.27|364.42|361.06|0
1651540100000|2022-05-03 01:08:20|364.63|361.27|364.63|361.27|364.63|361.27|364.42|361.06|0
1651540110000|2022-05-03 01:08:30|364.2|360.84|364.2|360.84|364.2|360.84|364.2|360.84|0
1651540120000|2022-05-03 01:08:40|364.1|360.74|364.2|360.84|364.2|360.84|364.1|360.74|0
1651540130000|2022-05-03 01:08:50|364.1|360.74|363.99|360.63|364.1|360.74|363.99|360.63|0
1651540140000|2022-05-03 01:09:00|364.2|360.84|364.2|360.84|364.63|361.27|364.2|360.84|0
1651540150000|2022-05-03 01:09:10|364.31|360.95|363.77|360.41|364.31|360.95|363.77|360.41|0
1651540160000|2022-05-03 01:09:20|364.42|361.06|364.31|360.95|364.42|361.06|364.31|360.95|0
1651540170000|2022-05-03 01:09:30|364.1|360.74|363.99|360.63|364.2|360.84|363.99|360.63|0
1651540180000|2022-05-03 01:09:40|363.77|360.41|363.67|360.31|363.77|360.41|363.67|360.31|0
1651540190000|2022-05-03 01:09:50|363.77|360.41|363.99|360.63|363.99|360.63|363.67|360.31|0
1651540200000|2022-05-03 01:10:00|363.77|360.41|363.56|360.2|363.99|360.63|363.56|360.2|0
1651540220000|2022-05-03 01:10:20|363.77|360.41|364.42|361.06|364.42|361.06|363.77|360.41|0
1651540230000|2022-05-03 01:10:30|364.2|360.84|363.88|360.52|364.2|360.84|363.88|360.52|0
1651540240000|2022-05-03 01:10:40|363.99|360.63|364.42|361.06|364.42|361.06|363.99|360.63|0
1651540250000|2022-05-03 01:10:50|364.2|360.84|364.2|360.84|364.2|360.84|364.2|360.84|0
1651540260000|2022-05-03 01:11:00|364.42|361.06|364.42|361.06|364.42|361.06|364.42|361.06|0
1651540270000|2022-05-03 01:11:10|364.63|361.27|365.06|361.7|365.06|361.7|364.63|361.27|0
1651540280000|2022-05-03 01:11:20|365.28|361.92|365.49|362.13|365.49|362.13|365.06|361.7|0
1651540290000|2022-05-03 01:11:30|365.71|362.35|365.61|362.25|365.71|362.35|365.61|362.25|0
1651540300000|2022-05-03 01:11:40|365.71|362.35|365.49|362.13|365.71|362.35|365.49|362.13|0
1651540310000|2022-05-03 01:11:50|365.71|362.35|365.49|362.13|365.71|362.35|365.49|362.13|0
1651540320000|2022-05-03 01:12:00|365.71|362.35|365.92|362.56|365.92|362.56|365.71|362.35|0
1651540330000|2022-05-03 01:12:10|365.71|362.35|365.71|362.35|365.71|362.35|365.71|362.35|0
1651540350000|2022-05-03 01:12:30|365.49|362.13|365.49|362.13|365.49|362.13|365.49|362.13|0
1651540370000|2022-05-03 01:12:50|365.71|362.35|365.71|362.35|365.71|362.35|365.71|362.35|0
1651540380000|2022-05-03 01:13:00|365.92|362.56|365.92|362.56|365.92|362.56|365.92|362.56|0
1651540390000|2022-05-03 01:13:10|366.14|362.78|366.14|362.78|366.36|363|366.14|362.78|0
1651540400000|2022-05-03 01:13:20|366.36|363|366.35|362.99|366.36|363|366.35|362.99|0
1651540410000|2022-05-03 01:13:30|366.57|363.21|366.57|363.21|366.57|363.21|366.57|363.21|0
1651540420000|2022-05-03 01:13:40|366.35|362.99|366.47|363.11|366.57|363.21|366.35|362.99|0
1651540430000|2022-05-03 01:13:50|366.35|362.99|366.14|362.78|366.35|362.99|366.14|362.78|0
1651540440000|2022-05-03 01:14:00|366.57|363.21|366.25|362.89|366.57|363.21|366.25|362.89|0
1651540450000|2022-05-03 01:14:10|366.14|362.78|365.92|362.56|366.14|362.78|365.92|362.56|0
1651540460000|2022-05-03 01:14:20|366.04|362.68|366.35|362.99|366.35|362.99|365.92|362.56|0
1651540470000|2022-05-03 01:14:30|366.04|362.68|366.14|362.78|366.14|362.78|366.04|362.68|0
1651540480000|2022-05-03 01:14:40|366.04|362.68|366.04|362.68|366.04|362.68|366.04|362.68|0
1651540490000|2022-05-03 01:14:50|365.92|362.56|365.92|362.56|365.92|362.56|365.92|362.56|0
1651540500000|2022-05-03 01:15:00|366.14|362.78|365.71|362.35|366.14|362.78|365.71|362.35|0
1651540510000|2022-05-03 01:15:10|365.6|362.24|365.71|362.35|365.71|362.35|365.6|362.24|0
1651540520000|2022-05-03 01:15:20|365.92|362.56|366.14|362.78|366.14|362.78|365.92|362.56|0
1651540530000|2022-05-03 01:15:30|365.92|362.56|366.57|363.21|366.57|363.21|365.92|362.56|0
1651540540000|2022-05-03 01:15:40|366.79|363.43|366.47|363.11|367|363.64|366.47|363.11|0
1651540550000|2022-05-03 01:15:50|366.57|363.21|366.79|363.43|366.79|363.43|366.57|363.21|0
1651540560000|2022-05-03 01:16:00|366.9|363.54|367.11|363.75|367.11|363.75|366.9|363.54|0
1651540570000|2022-05-03 01:16:10|367.22|363.86|367.43|364.07|367.43|364.07|367.22|363.86|0
1651540580000|2022-05-03 01:16:20|367.22|363.86|367.43|364.07|367.43|364.07|367.22|363.86|0
1651540590000|2022-05-03 01:16:30|367.22|363.86|367.43|364.07|367.43|364.07|367.22|363.86|0
1651540600000|2022-05-03 01:16:40|367.33|363.97|367|363.64|367.33|363.97|367|363.64|0
1651540610000|2022-05-03 01:16:50|367.22|363.86|367.22|363.86|367.22|363.86|367|363.64|0
1651540620000|2022-05-03 01:17:00|367.11|363.75|367|363.64|367.22|363.86|367|363.64|0
1651540630000|2022-05-03 01:17:10|367.22|363.86|367.65|364.29|367.65|364.29|367.22|363.86|0
1651540640000|2022-05-03 01:17:20|367.86|364.5|367.22|363.86|367.86|364.5|367.22|363.86|0
1651540650000|2022-05-03 01:17:30|367.33|363.97|367.43|364.07|367.43|364.07|367.33|363.97|0
1651540660000|2022-05-03 01:17:40|367.54|364.18|367.43|364.07|367.54|364.18|367.43|364.07|0
1651540670000|2022-05-03 01:17:50|367.22|363.86|367.43|364.07|367.54|364.18|367.22|363.86|0
1651540680000|2022-05-03 01:18:00|367.11|363.75|366.9|363.54|367.11|363.75|366.9|363.54|0
1651540690000|2022-05-03 01:18:10|366.78|363.42|367.65|364.29|367.65|364.29|366.78|363.42|0
1651540700000|2022-05-03 01:18:20|367.43|364.07|367.65|364.29|367.65|364.29|367.43|364.07|0
1651540710000|2022-05-03 01:18:30|367.43|364.07|367.54|364.18|367.65|364.29|367.43|364.07|0
1651540720000|2022-05-03 01:18:40|367.43|364.07|367.65|364.29|367.65|364.29|367.43|364.07|0
1651540730000|2022-05-03 01:18:50|367.43|364.07|367.43|364.07|367.43|364.07|367.43|364.07|0
1651540740000|2022-05-03 01:19:00|367.65|364.29|367.65|364.29|367.65|364.29|367.65|364.29|0
1651540750000|2022-05-03 01:19:10|368.3|364.94|368.3|364.94|368.3|364.94|368.3|364.94|0
1651540760000|2022-05-03 01:19:20|368.51|365.15|368.73|365.37|368.73|365.37|368.51|365.15|0
1651540770000|2022-05-03 01:19:30|368.94|365.58|368.94|365.58|368.94|365.58|368.73|365.37|0
1651540780000|2022-05-03 01:19:40|368.84|365.48|369.16|365.8|369.16|365.8|368.84|365.48|0
1651540790000|2022-05-03 01:19:50|369.27|365.91|369.27|365.91|369.27|365.91|369.27|365.91|0
1651540800000|2022-05-03 01:20:00|369.38|366.02|369.16|365.8|369.38|366.02|369.16|365.8|0
1651540810000|2022-05-03 01:20:10|369.27|365.91|368.73|365.37|369.27|365.91|368.73|365.37|0
1651540830000|2022-05-03 01:20:30|368.94|365.58|368.94|365.58|369.16|365.8|368.94|365.58|0
1651540840000|2022-05-03 01:20:40|368.84|365.48|368.51|365.15|368.84|365.48|368.51|365.15|0
1651540850000|2022-05-03 01:20:50|368.29|364.93|368.29|364.93|368.29|364.93|368.29|364.93|0
1651540860000|2022-05-03 01:21:00|368.51|365.15|368.08|364.72|368.51|365.15|368.08|364.72|0
1651540870000|2022-05-03 01:21:10|367.86|364.5|367.76|364.4|368.08|364.72|367.76|364.4|0
1651540880000|2022-05-03 01:21:20|367.65|364.29|367.86|364.5|367.86|364.5|367.65|364.29|0
1651540890000|2022-05-03 01:21:30|368.08|364.72|368.19|364.83|368.29|364.93|368.08|364.72|0
1651540900000|2022-05-03 01:21:40|368.29|364.93|368.29|364.93|368.29|364.93|368.19|364.83|0
1651540910000|2022-05-03 01:21:50|368.41|365.05|368.29|364.93|368.41|365.05|368.29|364.93|0
1651540920000|2022-05-03 01:22:00|368.51|365.15|368.51|365.15|368.51|365.15|368.29|364.93|0
1651540930000|2022-05-03 01:22:10|368.41|365.05|368.19|364.83|368.41|365.05|368.19|364.83|0
1651540940000|2022-05-03 01:22:20|368.08|364.72|368.08|364.72|368.08|364.72|368.08|364.72|0
1651540950000|2022-05-03 01:22:30|368.29|364.93|368.29|364.93|368.29|364.93|368.29|364.93|0
1651540960000|2022-05-03 01:22:40|368.19|364.83|368.19|364.83|368.19|364.83|368.19|364.83|0
1651540970000|2022-05-03 01:22:50|368.08|364.72|368.08|364.72|368.08|364.72|368.08|364.72|0
1651540980000|2022-05-03 01:23:00|367.86|364.5|367.86|364.5|367.86|364.5|367.86|364.5|0
1651540990000|2022-05-03 01:23:10|367.65|364.29|367|363.64|367.65|364.29|367|363.64|0
1651541000000|2022-05-03 01:23:20|367.21|363.85|367.43|364.07|367.43|364.07|367.21|363.85|0
1651541020000|2022-05-03 01:23:40|367.65|364.29|367.76|364.4|367.76|364.4|367.65|364.29|0
1651541030000|2022-05-03 01:23:50|367.86|364.5|367.76|364.4|367.86|364.5|367.76|364.4|0
1651541040000|2022-05-03 01:24:00|367.86|364.5|367.86|364.5|367.86|364.5|367.86|364.5|0
1651541050000|2022-05-03 01:24:10|367.64|364.28|367.33|363.97|367.64|364.28|367.33|363.97|0
1651541060000|2022-05-03 01:24:20|367.43|364.07|367.21|363.85|367.43|364.07|367.21|363.85|0
1651541070000|2022-05-03 01:24:30|367.43|364.07|367.21|363.85|367.43|364.07|367.21|363.85|0
1651541090000|2022-05-03 01:24:50|367|363.64|367.21|363.85|367.21|363.85|367|363.64|0
1651541100000|2022-05-03 01:25:00|367|363.64|367.64|364.28|367.64|364.28|367|363.64|0
1651541110000|2022-05-03 01:25:10|367.54|364.18|367.86|364.5|367.86|364.5|367.54|364.18|0
1651541120000|2022-05-03 01:25:20|368.08|364.72|368.08|364.72|368.08|364.72|368.08|364.72|0
1651541130000|2022-05-03 01:25:30|368.29|364.93|368.08|364.72|368.29|364.93|368.08|364.72|0
1651541140000|2022-05-03 01:25:40|367.97|364.61|367.86|364.5|367.97|364.61|367.86|364.5|0
1651541150000|2022-05-03 01:25:50|367.64|364.28|367.97|364.61|367.97|364.61|367.64|364.28|0
1651541160000|2022-05-03 01:26:00|367.86|364.5|367.64|364.28|367.86|364.5|367.64|364.28|0
1651541170000|2022-05-03 01:26:10|367.54|364.18|367.64|364.28|367.64|364.28|367.54|364.18|0
1651541180000|2022-05-03 01:26:20|367.54|364.18|367.21|363.85|367.54|364.18|367.21|363.85|0
1651541200000|2022-05-03 01:26:40|367.32|363.96|367.32|363.96|367.32|363.96|367.21|363.85|0
1651541210000|2022-05-03 01:26:50|367.43|364.07|367.32|363.96|367.43|364.07|367.32|363.96|0
1651541220000|2022-05-03 01:27:00|367.43|364.07|367.54|364.18|367.54|364.18|367.32|363.96|0
1651541230000|2022-05-03 01:27:10|367.64|364.28|367.86|364.5|367.86|364.5|367.64|364.28|0
1651541240000|2022-05-03 01:27:20|367.97|364.61|367.86|364.5|367.97|364.61|367.86|364.5|0
1651541250000|2022-05-03 01:27:30|367.76|364.4|367.76|364.4|367.76|364.4|367.76|364.4|0
1651541260000|2022-05-03 01:27:40|367.86|364.5|367.76|364.4|367.86|364.5|367.76|364.4|0
1651541270000|2022-05-03 01:27:50|367.86|364.5|368.08|364.72|368.08|364.72|367.86|364.5|0
1651541280000|2022-05-03 01:28:00|367.86|364.5|368.08|364.72|368.08|364.72|367.86|364.5|0
1651541290000|2022-05-03 01:28:10|368.19|364.83|367.97|364.61|368.19|364.83|367.86|364.5|0
1651541300000|2022-05-03 01:28:20|368.07|364.71|368.07|364.71|368.07|364.71|368.07|364.71|0
1651541310000|2022-05-03 01:28:30|368.19|364.83|368.51|365.15|368.51|365.15|368.19|364.83|0
1651541320000|2022-05-03 01:28:40|368.4|365.04|368.4|365.04|368.51|365.15|368.29|364.93|0
1651541330000|2022-05-03 01:28:50|368.51|365.15|368.29|364.93|368.51|365.15|368.29|364.93|0
1651541340000|2022-05-03 01:29:00|368.19|364.83|368.19|364.83|368.19|364.83|368.19|364.83|0
1651541350000|2022-05-03 01:29:10|367.97|364.61|367.43|364.07|367.97|364.61|367.43|364.07|0
1651541360000|2022-05-03 01:29:20|367.64|364.28|367.64|364.28|367.64|364.28|367.64|364.28|0
1651541370000|2022-05-03 01:29:30|367.86|364.5|367.86|364.5|368.07|364.71|367.86|364.5|0
1651541380000|2022-05-03 01:29:40|367.97|364.61|367.97|364.61|367.97|364.61|367.86|364.5|0
1651541390000|2022-05-03 01:29:50|367.86|364.5|367.97|364.61|367.97|364.61|367.86|364.5|0
1651541400000|2022-05-03 01:30:00|367.75|364.39|367.54|364.18|367.97|364.61|367.54|364.18|0
1651541410000|2022-05-03 01:30:10|367.43|364.07|367.43|364.07|367.43|364.07|367.32|363.96|0
1651541420000|2022-05-03 01:30:20|367.64|364.28|366.99|363.63|367.64|364.28|366.99|363.63|0
1651541430000|2022-05-03 01:30:30|366.89|363.53|366.67|363.31|366.89|363.53|366.67|363.31|0
1651541440000|2022-05-03 01:30:40|366.78|363.42|366.78|363.42|366.78|363.42|366.56|363.2|0
1651541450000|2022-05-03 01:30:50|366.56|363.2|366.56|363.2|366.56|363.2|366.13|362.77|0
1651541460000|2022-05-03 01:31:00|366.67|363.31|366.56|363.2|366.78|363.42|366.56|363.2|0
1651541470000|2022-05-03 01:31:10|367.21|363.85|367.21|363.85|367.21|363.85|367.21|363.85|0
1651541480000|2022-05-03 01:31:20|366.89|363.53|367.21|363.85|367.21|363.85|366.89|363.53|0
1651541490000|2022-05-03 01:31:30|367.32|363.96|367.43|364.07|367.43|364.07|367.21|363.85|0
1651541500000|2022-05-03 01:31:40|367.75|364.39|367.86|364.5|367.86|364.5|367.75|364.39|0
1651541510000|2022-05-03 01:31:50|367.97|364.61|368.19|364.83|368.19|364.83|367.97|364.61|0
1651541520000|2022-05-03 01:32:00|368.4|365.04|367.86|364.5|368.4|365.04|367.86|364.5|0
1651541530000|2022-05-03 01:32:10|367.64|364.28|367.86|364.5|367.86|364.5|367.64|364.28|0
1651541540000|2022-05-03 01:32:20|367.75|364.39|367.75|364.39|367.75|364.39|367.75|364.39|0
1651541550000|2022-05-03 01:32:30|367.64|364.28|367.42|364.06|367.64|364.28|367.21|363.85|0
1651541560000|2022-05-03 01:32:40|367.32|363.96|367.21|363.85|367.32|363.96|366.99|363.63|0
1651541570000|2022-05-03 01:32:50|366.99|363.63|366.99|363.63|366.99|363.63|366.99|363.63|0
1651541580000|2022-05-03 01:33:00|367.1|363.74|366.99|363.63|367.1|363.74|366.99|363.63|0
1651541590000|2022-05-03 01:33:10|367.1|363.74|367.21|363.85|367.21|363.85|367.1|363.74|0
1651541600000|2022-05-03 01:33:20|367.42|364.06|366.99|363.63|367.42|364.06|366.99|363.63|0
1651541610000|2022-05-03 01:33:30|366.89|363.53|366.99|363.63|366.99|363.63|366.89|363.53|0
1651541620000|2022-05-03 01:33:40|367.32|363.96|367.42|364.06|367.42|364.06|367.32|363.96|0
1651541630000|2022-05-03 01:33:50|367.32|363.96|367.42|364.06|367.42|364.06|367.21|363.85|0
1651541640000|2022-05-03 01:34:00|367.86|364.5|367.75|364.39|367.86|364.5|367.75|364.39|0
1651541650000|2022-05-03 01:34:10|367.64|364.28|367.42|364.06|367.64|364.28|367.42|364.06|0
1651541660000|2022-05-03 01:34:20|367.54|364.18|367.54|364.18|367.64|364.28|367.42|364.06|0
1651541680000|2022-05-03 01:34:40|367.42|364.06|367.42|364.06|367.54|364.18|367.42|364.06|0
1651541690000|2022-05-03 01:34:50|367.54|364.18|367.86|364.5|367.86|364.5|367.54|364.18|0
1651541700000|2022-05-03 01:35:00|367.97|364.61|367.75|364.39|368.07|364.71|367.75|364.39|0
1651541710000|2022-05-03 01:35:10|367.86|364.5|367.86|364.5|367.86|364.5|367.86|364.5|0
1651541720000|2022-05-03 01:35:20|367.75|364.39|367.64|364.28|367.86|364.5|367.64|364.28|0
1651541730000|2022-05-03 01:35:30|367.86|364.5|367.86|364.5|367.86|364.5|367.86|364.5|0
1651541740000|2022-05-03 01:35:40|367.75|364.39|367.64|364.28|367.75|364.39|367.54|364.18|0
1651541750000|2022-05-03 01:35:50|367.54|364.18|367.64|364.28|367.64|364.28|367.42|364.06|0
1651541760000|2022-05-03 01:36:00|367.54|364.18|367.86|364.5|367.86|364.5|367.54|364.18|0
1651541770000|2022-05-03 01:36:10|368.07|364.71|367.85|364.49|368.07|364.71|367.85|364.49|0
1651541810000|2022-05-03 01:36:50|368.07|364.71|367.85|364.49|368.07|364.71|367.85|364.49|0
1651541820000|2022-05-03 01:37:00|367.97|364.61|367.85|364.49|367.97|364.61|367.85|364.49|0
1651541830000|2022-05-03 01:37:10|368.07|364.71|367.75|364.39|368.07|364.71|367.75|364.39|0
1651541840000|2022-05-03 01:37:20|367.64|364.28|367.42|364.06|367.64|364.28|367.42|364.06|0
1651541850000|2022-05-03 01:37:30|367.64|364.28|367.85|364.49|367.85|364.49|367.64|364.28|0
1651541860000|2022-05-03 01:37:40|368.07|364.71|368.07|364.71|368.07|364.71|368.07|364.71|0
1651541870000|2022-05-03 01:37:50|368.29|364.93|368.93|365.57|368.93|365.57|368.29|364.93|0
1651541880000|2022-05-03 01:38:00|368.72|365.36|368.72|365.36|368.72|365.36|368.72|365.36|0
1651541890000|2022-05-03 01:38:10|368.5|365.14|368.07|364.71|368.5|365.14|368.07|364.71|0
1651541900000|2022-05-03 01:38:20|367.97|364.61|368.07|364.71|368.07|364.71|367.97|364.61|0
1651541910000|2022-05-03 01:38:30|367.85|364.49|367.64|364.28|367.85|364.49|367.64|364.28|0
1651541920000|2022-05-03 01:38:40|367.42|364.06|367.42|364.06|367.64|364.28|367.42|364.06|0
1651541930000|2022-05-03 01:38:50|367.64|364.28|367.64|364.28|367.85|364.49|367.64|364.28|0
1651541950000|2022-05-03 01:39:10|368.5|365.14|368.29|364.93|368.5|365.14|368.29|364.93|0
1651541960000|2022-05-03 01:39:20|368.18|364.82|368.29|364.93|368.29|364.93|368.18|364.82|0
1651541970000|2022-05-03 01:39:30|368.07|364.71|367.85|364.49|368.07|364.71|367.85|364.49|0
1651541980000|2022-05-03 01:39:40|367.64|364.28|367.75|364.39|367.75|364.39|367.64|364.28|0
1651541990000|2022-05-03 01:39:50|367.64|364.28|367.85|364.49|367.85|364.49|367.64|364.28|0
1651542000000|2022-05-03 01:40:00|368.07|364.71|367.85|364.49|368.07|364.71|367.75|364.39|0
1651542010000|2022-05-03 01:40:10|367.97|364.61|367.85|364.49|367.97|364.61|367.85|364.49|0
1651542020000|2022-05-03 01:40:20|367.75|364.39|367.42|364.06|367.75|364.39|367.42|364.06|0
1651542030000|2022-05-03 01:40:30|367.2|363.84|367.2|363.84|367.2|363.84|367.2|363.84|0
1651542040000|2022-05-03 01:40:40|367.1|363.74|366.77|363.41|367.2|363.84|366.77|363.41|0
1651542050000|2022-05-03 01:40:50|366.99|363.63|366.99|363.63|366.99|363.63|366.99|363.63|0
1651542060000|2022-05-03 01:41:00|366.77|363.41|366.99|363.63|366.99|363.63|366.77|363.41|0
1651542070000|2022-05-03 01:41:10|366.77|363.41|366.77|363.41|366.77|363.41|366.77|363.41|0
1651542080000|2022-05-03 01:41:20|366.89|363.53|366.77|363.41|366.89|363.53|366.56|363.2|0
1651542090000|2022-05-03 01:41:30|366.99|363.63|367.42|364.06|367.42|364.06|366.99|363.63|0
1651542100000|2022-05-03 01:41:40|367.85|364.49|367.96|364.6|368.07|364.71|367.85|364.49|0
1651542110000|2022-05-03 01:41:50|368.07|364.71|368.07|364.71|368.18|364.82|368.07|364.71|0
1651542120000|2022-05-03 01:42:00|368.18|364.82|368.18|364.82|368.18|364.82|368.18|364.82|0
1651542130000|2022-05-03 01:42:10|367.96|364.6|367.96|364.6|367.96|364.6|367.85|364.49|0
1651542140000|2022-05-03 01:42:20|368.07|364.71|368.07|364.71|368.07|364.71|368.07|364.71|0
1651542150000|2022-05-03 01:42:30|368.28|364.92|368.4|365.04|368.4|365.04|368.28|364.92|0
1651542160000|2022-05-03 01:42:40|368.28|364.92|368.28|364.92|368.28|364.92|368.28|364.92|0
1651542170000|2022-05-03 01:42:50|368.18|364.82|368.07|364.71|368.28|364.92|368.07|364.71|0
1651542180000|2022-05-03 01:43:00|368.18|364.82|368.28|364.92|368.28|364.92|368.18|364.82|0
1651542190000|2022-05-03 01:43:10|368.18|364.82|368.28|364.92|368.28|364.92|368.18|364.82|0
1651542200000|2022-05-03 01:43:20|368.18|364.82|368.5|365.14|368.5|365.14|368.18|364.82|0
1651542210000|2022-05-03 01:43:30|368.72|365.36|368.72|365.36|368.72|365.36|368.72|365.36|0
1651542220000|2022-05-03 01:43:40|368.93|365.57|368.93|365.57|368.93|365.57|368.93|365.57|0
1651542230000|2022-05-03 01:43:50|369.04|365.68|369.04|365.68|369.15|365.79|369.04|365.68|0
1651542240000|2022-05-03 01:44:00|369.36|366|369.26|365.9|369.36|366|369.15|365.79|0
1651542250000|2022-05-03 01:44:10|369.36|366|369.8|366.44|369.8|366.44|369.36|366|0
1651542260000|2022-05-03 01:44:20|370.01|366.65|369.91|366.55|370.01|366.65|369.58|366.22|0
1651542270000|2022-05-03 01:44:30|369.58|366.22|369.48|366.12|369.58|366.22|369.36|366|0
1651542280000|2022-05-03 01:44:40|369.58|366.22|369.36|366|369.58|366.22|369.36|366|0
1651542300000|2022-05-03 01:45:00|369.15|365.79|368.93|365.57|369.15|365.79|368.93|365.57|0
1651542310000|2022-05-03 01:45:10|369.15|365.79|368.83|365.47|369.15|365.79|368.83|365.47|0
1651542320000|2022-05-03 01:45:20|368.93|365.57|368.83|365.47|368.93|365.57|368.83|365.47|0
1651542330000|2022-05-03 01:45:30|368.93|365.57|368.07|364.71|368.93|365.57|368.07|364.71|0
1651542340000|2022-05-03 01:45:40|368.28|364.92|368.5|365.14|368.5|365.14|368.28|364.92|0
1651542350000|2022-05-03 01:45:50|368.28|364.92|368.39|365.03|368.39|365.03|368.28|364.92|0
1651542360000|2022-05-03 01:46:00|368.5|365.14|368.07|364.71|368.5|365.14|368.07|364.71|0
1651542370000|2022-05-03 01:46:10|368.18|364.82|368.07|364.71|368.18|364.82|368.07|364.71|0
1651542380000|2022-05-03 01:46:20|367.85|364.49|367.85|364.49|367.85|364.49|367.85|364.49|0
1651542390000|2022-05-03 01:46:30|368.07|364.71|367.96|364.6|368.07|364.71|367.85|364.49|0
1651542400000|2022-05-03 01:46:40|367.85|364.49|368.07|364.71|368.07|364.71|367.85|364.49|0
1651542410000|2022-05-03 01:46:50|367.96|364.6|368.07|364.71|368.18|364.82|367.96|364.6|0
1651542420000|2022-05-03 01:47:00|367.96|364.6|367.42|364.06|367.96|364.6|367.42|364.06|0
1651542430000|2022-05-03 01:47:10|366.99|363.63|366.34|362.98|366.99|363.63|366.34|362.98|0
1651542440000|2022-05-03 01:47:20|366.12|362.76|366.02|362.66|366.34|362.98|366.02|362.66|0
1651542450000|2022-05-03 01:47:30|365.91|362.55|365.91|362.55|366.02|362.66|365.91|362.55|0
1651542460000|2022-05-03 01:47:40|365.8|362.44|365.69|362.33|365.8|362.44|365.59|362.23|0
1651542470000|2022-05-03 01:47:50|365.48|362.12|365.48|362.12|365.48|362.12|365.48|362.12|0
1651542480000|2022-05-03 01:48:00|365.04|361.68|364.61|361.25|365.04|361.68|364.61|361.25|0
1651542490000|2022-05-03 01:48:10|364.73|361.37|365.26|361.9|365.26|361.9|364.61|361.25|0
1651542500000|2022-05-03 01:48:20|364.83|361.47|364.83|361.47|365.04|361.68|364.83|361.47|0
1651542510000|2022-05-03 01:48:30|365.04|361.68|364.83|361.47|365.04|361.68|364.83|361.47|0
1651542520000|2022-05-03 01:48:40|364.61|361.25|364.18|360.82|364.61|361.25|364.18|360.82|0
1651542540000|2022-05-03 01:49:00|364.4|361.04|364.73|361.37|364.83|361.47|364.4|361.04|0
1651542550000|2022-05-03 01:49:10|364.83|361.47|365.04|361.68|365.04|361.68|364.83|361.47|0
1651542560000|2022-05-03 01:49:20|364.83|361.47|364.83|361.47|365.26|361.9|364.83|361.47|0
1651542570000|2022-05-03 01:49:30|365.04|361.68|364.94|361.58|365.04|361.68|364.83|361.47|0
1651542580000|2022-05-03 01:49:40|365.04|361.68|364.61|361.25|365.04|361.68|364.61|361.25|0
1651542590000|2022-05-03 01:49:50|365.04|361.68|364.83|361.47|365.04|361.68|364.83|361.47|0
1651542600000|2022-05-03 01:50:00|364.61|361.25|364.29|360.93|364.61|361.25|364.29|360.93|0
1651542610000|2022-05-03 01:50:10|364.4|361.04|364.4|361.04|364.4|361.04|364.29|360.93|0
1651542620000|2022-05-03 01:50:20|364.18|360.82|363.32|359.96|364.4|361.04|363.32|359.96|0
1651542630000|2022-05-03 01:50:30|363.22|359.86|363.11|359.75|363.32|359.96|363.11|359.75|0
1651542640000|2022-05-03 01:50:40|362.89|359.53|362.89|359.53|362.89|359.53|362.68|359.32|0
1651542650000|2022-05-03 01:50:50|363.11|359.75|362.68|359.32|363.11|359.75|362.68|359.32|0
1651542660000|2022-05-03 01:51:00|362.57|359.21|362.36|359|362.57|359.21|362.25|358.89|0
1651542670000|2022-05-03 01:51:10|362.03|358.67|362.25|358.89|362.25|358.89|361.93|358.57|0
1651542680000|2022-05-03 01:51:20|362.14|358.78|362.03|358.67|362.14|358.78|362.03|358.67|0
1651542690000|2022-05-03 01:51:30|362.25|358.89|362.25|358.89|362.36|359|362.25|358.89|0
1651542700000|2022-05-03 01:51:40|362.36|359|362.36|359|362.46|359.1|362.25|358.89|0
1651542710000|2022-05-03 01:51:50|362.25|358.89|361.6|358.24|362.25|358.89|361.6|358.24|0
1651542720000|2022-05-03 01:52:00|360.74|357.38|360.1|356.74|360.74|357.38|359.67|356.31|0
1651542730000|2022-05-03 01:52:10|360|356.64|360.31|356.95|360.31|356.95|360|356.64|0
1651542740000|2022-05-03 01:52:20|360.74|357.38|360.74|357.38|360.74|357.38|360.74|357.38|0
1651542750000|2022-05-03 01:52:30|360.96|357.6|361.17|357.81|361.17|357.81|360.96|357.6|0
1651542760000|2022-05-03 01:52:40|360.96|357.6|361.6|358.24|361.82|358.46|360.96|357.6|0
1651542770000|2022-05-03 01:52:50|361.39|358.03|361.39|358.03|361.39|358.03|361.39|358.03|0
1651542780000|2022-05-03 01:53:00|360.96|357.6|361.39|358.03|361.39|358.03|360.96|357.6|0
1651542790000|2022-05-03 01:53:10|361.6|358.24|361.6|358.24|361.6|358.24|361.6|358.24|0
1651542800000|2022-05-03 01:53:20|361.82|358.46|361.82|358.46|361.82|358.46|361.82|358.46|0
1651542810000|2022-05-03 01:53:30|361.93|358.57|362.03|358.67|362.03|358.67|361.93|358.57|0
1651542820000|2022-05-03 01:53:40|362.24|358.88|362.14|358.78|362.24|358.88|362.14|358.78|0
1651542830000|2022-05-03 01:53:50|362.46|359.1|361.82|358.46|362.46|359.1|361.82|358.46|0
1651542840000|2022-05-03 01:54:00|361.39|358.03|361.17|357.81|361.6|358.24|361.17|357.81|0
1651542850000|2022-05-03 01:54:10|361.39|358.03|361.6|358.24|361.6|358.24|361.39|358.03|0
1651542860000|2022-05-03 01:54:20|361.71|358.35|361.6|358.24|361.71|358.35|361.6|358.24|0
1651542870000|2022-05-03 01:54:30|361.81|358.45|361.81|358.45|361.81|358.45|361.81|358.45|0
1651542880000|2022-05-03 01:54:40|362.46|359.1|362.46|359.1|362.67|359.31|362.46|359.1|0
1651542890000|2022-05-03 01:54:50|362.24|358.88|362.14|358.78|362.24|358.88|362.14|358.78|0
1651542900000|2022-05-03 01:55:00|362.24|358.88|362.24|358.88|362.24|358.88|362.24|358.88|0
1651542910000|2022-05-03 01:55:10|362.14|358.78|362.46|359.1|362.57|359.21|362.14|358.78|0
1651542920000|2022-05-03 01:55:20|362.57|359.21|362.14|358.78|362.57|359.21|362.03|358.67|0
1651542930000|2022-05-03 01:55:30|362.03|358.67|362.03|358.67|362.03|358.67|362.03|358.67|0
1651542940000|2022-05-03 01:55:40|362.24|358.88|362.24|358.88|362.24|358.88|362.03|358.67|0
1651542950000|2022-05-03 01:55:50|362.46|359.1|362.46|359.1|362.46|359.1|362.46|359.1|0
1651542960000|2022-05-03 01:56:00|362.24|358.88|362.24|358.88|362.24|358.88|362.24|358.88|0
1651542970000|2022-05-03 01:56:10|362.46|359.1|362.46|359.1|362.46|359.1|362.46|359.1|0
1651542980000|2022-05-03 01:56:20|362.57|359.21|362.67|359.31|362.67|359.31|362.46|359.1|0
1651542990000|2022-05-03 01:56:30|362.46|359.1|362.24|358.88|362.46|359.1|362.24|358.88|0
1651543000000|2022-05-03 01:56:40|362.46|359.1|362.46|359.1|362.46|359.1|362.46|359.1|0
1651543010000|2022-05-03 01:56:50|362.36|359|362.46|359.1|362.46|359.1|362.36|359|0
1651543020000|2022-05-03 01:57:00|362.57|359.21|362.89|359.53|362.89|359.53|362.57|359.21|0
1651543030000|2022-05-03 01:57:10|363|359.64|362.89|359.53|363|359.64|362.89|359.53|0
1651543040000|2022-05-03 01:57:20|362.67|359.31|363.1|359.74|363.1|359.74|362.67|359.31|0
1651543050000|2022-05-03 01:57:30|363.64|360.28|363.53|360.17|363.64|360.28|363.53|360.17|0
1651543060000|2022-05-03 01:57:40|363.32|359.96|363.53|360.17|363.53|360.17|363.21|359.85|0
1651543070000|2022-05-03 01:57:50|362.67|359.31|362.03|358.67|362.67|359.31|362.03|358.67|0
1651543080000|2022-05-03 01:58:00|361.81|358.45|361.71|358.35|361.81|358.45|361.71|358.35|0
1651543090000|2022-05-03 01:58:10|361.6|358.24|361.6|358.24|361.6|358.24|361.6|358.24|0
1651543100000|2022-05-03 01:58:20|361.81|358.45|361.81|358.45|362.03|358.67|361.81|358.45|0
1651543110000|2022-05-03 01:58:30|362.03|358.67|362.14|358.78|362.24|358.88|362.03|358.67|0
1651543120000|2022-05-03 01:58:40|362.24|358.88|362.46|359.1|362.46|359.1|362.24|358.88|0
1651543130000|2022-05-03 01:58:50|362.35|358.99|362.24|358.88|362.46|359.1|362.24|358.88|0
1651543140000|2022-05-03 01:59:00|362.46|359.1|362.35|358.99|362.46|359.1|362.24|358.88|0
1651543150000|2022-05-03 01:59:10|362.46|359.1|362.24|358.88|362.46|359.1|362.24|358.88|0
1651543170000|2022-05-03 01:59:30|361.6|358.24|361.28|357.92|361.6|358.24|361.28|357.92|0
1651543180000|2022-05-03 01:59:40|361.38|358.02|361.38|358.02|361.49|358.13|361.38|358.02|0
1651543190000|2022-05-03 01:59:50|361.28|357.92|361.38|358.02|361.38|358.02|361.28|357.92|0
1651543200000|2022-05-03 02:00:00|361.6|358.24|361.38|358.02|361.6|358.24|361.38|358.02|0
1651543210000|2022-05-03 02:00:10|361.6|358.24|361.6|358.24|361.6|358.24|361.6|358.24|0
1651543220000|2022-05-03 02:00:20|361.49|358.13|361.49|358.13|361.6|358.24|361.49|358.13|0
1651543230000|2022-05-03 02:00:30|360.1|356.74|360.31|356.95|360.31|356.95|360.1|356.74|0
1651543240000|2022-05-03 02:00:40|360.74|357.38|360.74|357.38|360.74|357.38|360.52|357.16|0
1651543250000|2022-05-03 02:00:50|360.52|357.16|359.99|356.63|360.52|357.16|359.99|356.63|0
1651543260000|2022-05-03 02:01:00|360.31|356.95|360.21|356.85|360.31|356.95|360.1|356.74|0
1651543270000|2022-05-03 02:01:10|360.1|356.74|360.31|356.95|360.31|356.95|360.1|356.74|0
1651543280000|2022-05-03 02:01:20|360.1|356.74|360.31|356.95|360.31|356.95|360.1|356.74|0
1651543290000|2022-05-03 02:01:30|360.09|356.73|360.31|356.95|360.31|356.95|360.09|356.73|0
1651543300000|2022-05-03 02:01:40|360.09|356.73|360.09|356.73|360.09|356.73|359.99|356.63|0
1651543310000|2022-05-03 02:01:50|360.21|356.85|360.31|356.95|360.31|356.95|360.21|356.85|0
1651543320000|2022-05-03 02:02:00|360.21|356.85|360.09|356.73|360.21|356.85|359.88|356.52|0
1651543330000|2022-05-03 02:02:10|359.24|355.88|358.81|355.45|359.24|355.88|358.81|355.45|0
1651543340000|2022-05-03 02:02:20|359.02|355.66|359.24|355.88|359.24|355.88|359.02|355.66|0
1651543350000|2022-05-03 02:02:30|358.81|355.45|358.38|355.02|358.81|355.45|358.38|355.02|0
1651543360000|2022-05-03 02:02:40|358.17|354.81|358.38|355.02|358.38|355.02|357.95|354.59|0
1651543370000|2022-05-03 02:02:50|358.28|354.92|355.82|352.46|358.38|355.02|355.82|352.46|0
1651543380000|2022-05-03 02:03:00|355.71|352.35|354.54|351.18|355.71|352.35|354.54|351.18|0
1651543390000|2022-05-03 02:03:10|354.75|351.39|354.86|351.5|354.96|351.6|354.75|351.39|0
1651543400000|2022-05-03 02:03:20|354.75|351.39|355.18|351.82|355.18|351.82|354.75|351.39|0
1651543410000|2022-05-03 02:03:30|355.39|352.03|355.39|352.03|355.39|352.03|355.18|351.82|0
1651543430000|2022-05-03 02:03:50|355.29|351.93|355.82|352.46|355.82|352.46|355.29|351.93|0
1651543440000|2022-05-03 02:04:00|355.39|352.03|355.82|352.46|355.82|352.46|355.39|352.03|0
1651543450000|2022-05-03 02:04:10|355.18|351.82|354.96|351.6|355.18|351.82|354.96|351.6|0
1651543460000|2022-05-03 02:04:20|354.75|351.39|354.32|350.96|354.75|351.39|354.32|350.96|0
1651543470000|2022-05-03 02:04:30|354.22|350.86|354.75|351.39|354.75|351.39|354.22|350.86|0
1651543480000|2022-05-03 02:04:40|354.96|351.6|354.86|351.5|354.96|351.6|354.86|351.5|0
1651543490000|2022-05-03 02:04:50|354.96|351.6|355.18|351.82|355.18|351.82|354.96|351.6|0
1651543500000|2022-05-03 02:05:00|355.39|352.03|355.82|352.46|355.82|352.46|355.39|352.03|0
1651543510000|2022-05-03 02:05:10|355.93|352.57|356.24|352.88|356.24|352.88|355.93|352.57|0
1651543520000|2022-05-03 02:05:20|356.46|353.1|356.35|352.99|356.46|353.1|356.24|352.88|0
1651543530000|2022-05-03 02:05:30|356.03|352.67|355.93|352.57|356.24|352.88|355.93|352.57|0
1651543540000|2022-05-03 02:05:40|356.03|352.67|356.24|352.88|356.24|352.88|356.03|352.67|0
1651543550000|2022-05-03 02:05:50|355.82|352.46|356.03|352.67|356.03|352.67|355.82|352.46|0
1651543560000|2022-05-03 02:06:00|355.82|352.46|355.6|352.24|355.82|352.46|355.6|352.24|0
1651543580000|2022-05-03 02:06:20|355.81|352.45|355.81|352.45|355.81|352.45|355.6|352.24|0
1651543590000|2022-05-03 02:06:30|355.6|352.24|355.5|352.14|355.6|352.24|355.5|352.14|0
1651543600000|2022-05-03 02:06:40|355.6|352.24|355.29|351.93|355.6|352.24|355.29|351.93|0
1651543610000|2022-05-03 02:06:50|355.17|351.81|354.75|351.39|355.17|351.81|354.75|351.39|0
1651543620000|2022-05-03 02:07:00|354.96|351.6|355.39|352.03|355.39|352.03|354.96|351.6|0
1651543630000|2022-05-03 02:07:10|355.29|351.93|355.17|351.81|355.29|351.93|355.17|351.81|0
1651543650000|2022-05-03 02:07:30|355.39|352.03|355.39|352.03|355.39|352.03|355.39|352.03|0
1651543660000|2022-05-03 02:07:40|355.6|352.24|355.39|352.03|355.81|352.45|355.39|352.03|0
1651543670000|2022-05-03 02:07:50|355.29|351.93|355.17|351.81|355.29|351.93|355.17|351.81|0
1651543680000|2022-05-03 02:08:00|355.39|352.03|355.6|352.24|355.6|352.24|355.17|351.81|0
1651543690000|2022-05-03 02:08:10|355.81|352.45|355.6|352.24|355.81|352.45|355.6|352.24|0
1651543700000|2022-05-03 02:08:20|356.24|352.88|356.24|352.88|356.24|352.88|356.24|352.88|0
1651543710000|2022-05-03 02:08:30|356.03|352.67|356.24|352.88|356.24|352.88|356.03|352.67|0
1651543720000|2022-05-03 02:08:40|356.14|352.78|356.03|352.67|356.14|352.78|356.03|352.67|0
1651543730000|2022-05-03 02:08:50|356.45|353.09|356.45|353.09|356.45|353.09|356.45|353.09|0
1651543740000|2022-05-03 02:09:00|356.35|352.99|356.24|352.88|356.67|353.31|356.24|352.88|0
1651543750000|2022-05-03 02:09:10|356.45|353.09|356.24|352.88|356.45|353.09|356.24|352.88|0
1651543760000|2022-05-03 02:09:20|356.45|353.09|356.24|352.88|356.67|353.31|356.24|352.88|0
1651543770000|2022-05-03 02:09:30|355.92|352.56|355.71|352.35|355.92|352.56|355.71|352.35|0
1651543780000|2022-05-03 02:09:40|355.81|352.45|355.81|352.45|355.81|352.45|355.81|352.45|0
1651543800000|2022-05-03 02:10:00|355.71|352.35|356.03|352.67|356.03|352.67|355.71|352.35|0
1651543810000|2022-05-03 02:10:10|356.24|352.88|356.24|352.88|356.24|352.88|356.14|352.78|0
1651543830000|2022-05-03 02:10:30|356.14|352.78|356.24|352.88|356.24|352.88|356.14|352.78|0
1651543840000|2022-05-03 02:10:40|356.45|353.09|356.45|353.09|356.45|353.09|356.45|353.09|0
1651543850000|2022-05-03 02:10:50|356.24|352.88|356.24|352.88|356.24|352.88|356.24|352.88|0
1651543860000|2022-05-03 02:11:00|356.45|353.09|356.45|353.09|356.45|353.09|356.35|352.99|0
1651543870000|2022-05-03 02:11:10|356.24|352.88|356.24|352.88|356.35|352.99|356.24|352.88|0
1651543880000|2022-05-03 02:11:20|356.14|352.78|356.45|353.09|356.45|353.09|356.03|352.67|0
1651543890000|2022-05-03 02:11:30|356.24|352.88|356.67|353.31|356.67|353.31|356.03|352.67|0
1651543900000|2022-05-03 02:11:40|356.56|353.2|356.67|353.31|356.67|353.31|356.56|353.2|0
1651543920000|2022-05-03 02:12:00|356.45|353.09|355.81|352.45|356.45|353.09|355.81|352.45|0
1651543940000|2022-05-03 02:12:20|356.14|352.78|356.45|353.09|356.45|353.09|356.14|352.78|0
1651543960000|2022-05-03 02:12:40|356.67|353.31|356.67|353.31|356.67|353.31|356.67|353.31|0
1651543970000|2022-05-03 02:12:50|356.45|353.09|356.45|353.09|356.45|353.09|356.45|353.09|0
1651543980000|2022-05-03 02:13:00|356.67|353.31|356.88|353.52|356.88|353.52|356.67|353.31|0
1651543990000|2022-05-03 02:13:10|356.78|353.42|356.88|353.52|356.88|353.52|356.78|353.42|0
1651544000000|2022-05-03 02:13:20|356.78|353.42|356.88|353.52|356.88|353.52|356.78|353.42|0
1651544010000|2022-05-03 02:13:30|356.67|353.31|356.67|353.31|356.67|353.31|356.56|353.2|0
1651544020000|2022-05-03 02:13:40|356.56|353.2|356.45|353.09|356.67|353.31|356.45|353.09|0
1651544030000|2022-05-03 02:13:50|356.35|352.99|356.24|352.88|356.35|352.99|356.24|352.88|0
1651544040000|2022-05-03 02:14:00|356.45|353.09|356.45|353.09|356.45|353.09|356.45|353.09|0
1651544050000|2022-05-03 02:14:10|356.35|352.99|356.35|352.99|356.35|352.99|356.35|352.99|0
1651544060000|2022-05-03 02:14:20|356.45|353.09|356.45|353.09|356.45|353.09|356.45|353.09|0
1651544080000|2022-05-03 02:14:40|356.66|353.3|356.66|353.3|356.66|353.3|356.66|353.3|0
1651544090000|2022-05-03 02:14:50|356.45|353.09|356.35|352.99|356.45|353.09|356.35|352.99|0
1651544100000|2022-05-03 02:15:00|356.45|353.09|355.6|352.24|356.45|353.09|355.6|352.24|0
1651544110000|2022-05-03 02:15:10|354.1|350.74|353.89|350.53|354.1|350.74|353.68|350.32|0
1651544120000|2022-05-03 02:15:20|354.1|350.74|354.53|351.17|354.53|351.17|354.1|350.74|0
1651544130000|2022-05-03 02:15:30|354.96|351.6|354.74|351.38|354.96|351.6|354.74|351.38|0
1651544140000|2022-05-03 02:15:40|355.38|352.02|355.81|352.45|355.81|352.45|355.38|352.02|0
1651544150000|2022-05-03 02:15:50|356.13|352.77|355.81|352.45|356.45|353.09|355.81|352.45|0
1651544160000|2022-05-03 02:16:00|355.49|352.13|355.6|352.24|355.6|352.24|355.38|352.02|0
1651544170000|2022-05-03 02:16:10|355.28|351.92|354.32|350.96|355.28|351.92|354.32|350.96|0
1651544180000|2022-05-03 02:16:20|354.53|351.17|354.74|351.38|354.74|351.38|354.32|350.96|0
1651544190000|2022-05-03 02:16:30|354.85|351.49|355.38|352.02|355.38|352.02|354.74|351.38|0
1651544200000|2022-05-03 02:16:40|355.6|352.24|355.17|351.81|355.6|352.24|355.17|351.81|0
1651544220000|2022-05-03 02:17:00|355.38|352.02|355.81|352.45|355.81|352.45|355.38|352.02|0
1651544230000|2022-05-03 02:17:10|355.6|352.24|355.6|352.24|355.71|352.35|355.6|352.24|0
1651544240000|2022-05-03 02:17:20|355.49|352.13|355.49|352.13|355.49|352.13|355.49|352.13|0
1651544250000|2022-05-03 02:17:30|355.6|352.24|355.38|352.02|355.6|352.24|355.38|352.02|0
1651544260000|2022-05-03 02:17:40|355.49|352.13|355.38|352.02|355.49|352.13|355.38|352.02|0
1651544280000|2022-05-03 02:18:00|354.96|351.6|354.32|350.96|354.96|351.6|354.32|350.96|0
1651544290000|2022-05-03 02:18:10|354.53|351.17|354.74|351.38|354.74|351.38|354.53|351.17|0
1651544300000|2022-05-03 02:18:20|354.64|351.28|354.1|350.74|354.74|351.38|354.1|350.74|0
1651544310000|2022-05-03 02:18:30|354.53|351.17|354.53|351.17|354.53|351.17|354.53|351.17|0
1651544330000|2022-05-03 02:18:50|354.32|350.96|354.53|351.17|354.53|351.17|354.32|350.96|0
1651544340000|2022-05-03 02:19:00|354.64|351.28|354.53|351.17|354.64|351.28|354.53|351.17|0
1651544350000|2022-05-03 02:19:10|354.32|350.96|354.32|350.96|354.32|350.96|354.32|350.96|0
1651544360000|2022-05-03 02:19:20|354.21|350.85|354.32|350.96|354.32|350.96|354.21|350.85|0
1651544380000|2022-05-03 02:19:40|354.1|350.74|354.1|350.74|354.1|350.74|354.1|350.74|0
1651544390000|2022-05-03 02:19:50|354.21|350.85|354.32|350.96|354.32|350.96|354.1|350.74|0
1651544400000|2022-05-03 02:20:00|354.1|350.74|354.32|350.96|354.32|350.96|354.1|350.74|0
1651544410000|2022-05-03 02:20:10|354.1|350.74|354.1|350.74|354.1|350.74|353.89|350.53|0
1651544430000|2022-05-03 02:20:30|354.53|351.17|354.74|351.38|354.74|351.38|354.53|351.17|0
1651544440000|2022-05-03 02:20:40|354.64|351.28|354.64|351.28|354.64|351.28|354.64|351.28|0
1651544450000|2022-05-03 02:20:50|354.53|351.17|354.74|351.38|354.74|351.38|354.53|351.17|0
1651544460000|2022-05-03 02:21:00|354.95|351.59|355.28|351.92|355.28|351.92|354.95|351.59|0
1651544470000|2022-05-03 02:21:10|354.95|351.59|355.28|351.92|355.28|351.92|354.95|351.59|0
1651544480000|2022-05-03 02:21:20|354.85|351.49|354.53|351.17|354.95|351.59|354.53|351.17|0
1651544490000|2022-05-03 02:21:30|354.31|350.95|354.21|350.85|354.53|351.17|354.21|350.85|0
1651544500000|2022-05-03 02:21:40|354.1|350.74|354.1|350.74|354.1|350.74|353.89|350.53|0
1651544520000|2022-05-03 02:22:00|354|350.64|353.89|350.53|354.1|350.74|353.89|350.53|0
1651544540000|2022-05-03 02:22:20|353.68|350.32|353.79|350.43|353.79|350.43|353.68|350.32|0
1651544550000|2022-05-03 02:22:30|353.89|350.53|353.67|350.31|353.89|350.53|353.67|350.31|0
1651544560000|2022-05-03 02:22:40|353.89|350.53|354.1|350.74|354.1|350.74|353.89|350.53|0
1651544570000|2022-05-03 02:22:50|354|350.64|354|350.64|354|350.64|353.89|350.53|0
1651544580000|2022-05-03 02:23:00|354.21|350.85|354.95|351.59|354.95|351.59|354.21|350.85|0
1651544590000|2022-05-03 02:23:10|354.85|351.49|354.42|351.06|354.85|351.49|354.42|351.06|0
1651544600000|2022-05-03 02:23:20|354.31|350.95|354.53|351.17|354.53|351.17|354.31|350.95|0
1651544610000|2022-05-03 02:23:30|354.31|350.95|354.31|350.95|354.31|350.95|354.21|350.85|0
1651544620000|2022-05-03 02:23:40|354.1|350.74|354.1|350.74|354.1|350.74|354.1|350.74|0
1651544630000|2022-05-03 02:23:50|354.21|350.85|354.21|350.85|354.21|350.85|354.21|350.85|0
1651544640000|2022-05-03 02:24:00|354|350.64|353.89|350.53|354|350.64|353.89|350.53|0
1651544650000|2022-05-03 02:24:10|354.1|350.74|354.31|350.95|354.31|350.95|354.1|350.74|0
1651544670000|2022-05-03 02:24:30|354.42|351.06|354.53|351.17|354.53|351.17|354.42|351.06|0
1651544680000|2022-05-03 02:24:40|354.31|350.95|354.31|350.95|354.31|350.95|354.31|350.95|0
1651544690000|2022-05-03 02:24:50|354.21|350.85|354.21|350.85|354.21|350.85|354.21|350.85|0
1651544700000|2022-05-03 02:25:00|354.1|350.74|354.1|350.74|354.1|350.74|354|350.64|0
1651544710000|2022-05-03 02:25:10|353.67|350.31|353.67|350.31|353.67|350.31|353.67|350.31|0
1651544720000|2022-05-03 02:25:20|353.57|350.21|353.46|350.1|353.67|350.31|353.46|350.1|0
1651544740000|2022-05-03 02:25:40|353.67|350.31|353.67|350.31|353.67|350.31|353.67|350.31|0
1651544770000|2022-05-03 02:26:10|353.46|350.1|353.46|350.1|353.46|350.1|353.46|350.1|0
1651544780000|2022-05-03 02:26:20|353.25|349.89|353.46|350.1|353.46|350.1|353.25|349.89|0
1651544800000|2022-05-03 02:26:40|353.67|350.31|353.46|350.1|353.67|350.31|353.46|350.1|0
1651544810000|2022-05-03 02:26:50|353.67|350.31|353.67|350.31|353.67|350.31|353.67|350.31|0
1651544830000|2022-05-03 02:27:10|353.57|350.21|353.67|350.31|353.67|350.31|353.57|350.21|0
1651544870000|2022-05-03 02:27:50|353.46|350.1|353.46|350.1|353.46|350.1|353.46|350.1|0
1651544920000|2022-05-03 02:28:40|353.36|350|353.46|350.1|353.46|350.1|353.36|350|0
1651544930000|2022-05-03 02:28:50|353.67|350.31|353.67|350.31|353.88|350.52|353.67|350.31|0
1651544940000|2022-05-03 02:29:00|354.1|350.74|353.88|350.52|354.1|350.74|353.67|350.31|0
1651544950000|2022-05-03 02:29:10|354|350.64|354|350.64|354|350.64|354|350.64|0
1651544960000|2022-05-03 02:29:20|353.88|350.52|353.67|350.31|353.88|350.52|353.67|350.31|0
1651544990000|2022-05-03 02:29:50|353.46|350.1|353.25|349.89|353.46|350.1|353.25|349.89|0
1651545000000|2022-05-03 02:30:00|353.46|350.1|353.57|350.21|353.67|350.31|353.46|350.1|0
1651545010000|2022-05-03 02:30:10|353.67|350.31|353.67|350.31|353.67|350.31|353.67|350.31|0
1651545020000|2022-05-03 02:30:20|353.88|350.52|354.52|351.16|354.52|351.16|353.88|350.52|0
1651545030000|2022-05-03 02:30:30|354.1|350.74|353.88|350.52|354.31|350.95|353.88|350.52|0
1651545040000|2022-05-03 02:30:40|353.99|350.63|354.1|350.74|354.1|350.74|353.99|350.63|0
1651545050000|2022-05-03 02:30:50|354.21|350.85|354.31|350.95|354.31|350.95|354.21|350.85|0
1651545060000|2022-05-03 02:31:00|354.52|351.16|354.31|350.95|354.52|351.16|354.31|350.95|0
1651545070000|2022-05-03 02:31:10|354.52|351.16|354.52|351.16|354.52|351.16|354.52|351.16|0
1651545080000|2022-05-03 02:31:20|354.31|350.95|354.31|350.95|354.31|350.95|354.31|350.95|0
1651545100000|2022-05-03 02:31:40|354.42|351.06|354.42|351.06|354.42|351.06|354.42|351.06|0
1651545110000|2022-05-03 02:31:50|354.52|351.16|354.42|351.06|354.52|351.16|354.42|351.06|0
1651545120000|2022-05-03 02:32:00|354.52|351.16|354.52|351.16|354.52|351.16|354.52|351.16|0
1651545140000|2022-05-03 02:32:20|354.74|351.38|354.74|351.38|354.74|351.38|354.74|351.38|0
1651545150000|2022-05-03 02:32:30|354.85|351.49|354.95|351.59|354.95|351.59|354.85|351.49|0
1651545160000|2022-05-03 02:32:40|355.37|352.01|355.59|352.23|355.59|352.23|355.37|352.01|0
1651545170000|2022-05-03 02:32:50|355.37|352.01|354.85|351.49|355.49|352.13|354.85|351.49|0
1651545180000|2022-05-03 02:33:00|354.73|351.37|353.88|350.52|354.73|351.37|353.88|350.52|0
1651545190000|2022-05-03 02:33:10|353.78|350.42|353.35|349.99|353.88|350.52|353.03|349.67|0
1651545200000|2022-05-03 02:33:20|353.46|350.1|353.46|350.1|353.46|350.1|353.46|350.1|0
1651545210000|2022-05-03 02:33:30|353.35|349.99|353.14|349.78|353.35|349.99|353.14|349.78|0
1651545220000|2022-05-03 02:33:40|353.03|349.67|352.39|349.03|353.03|349.67|352.39|349.03|0
1651545230000|2022-05-03 02:33:50|352.61|349.25|352.39|349.03|352.61|349.25|352.39|349.03|0
1651545240000|2022-05-03 02:34:00|352.61|349.25|353.24|349.88|353.24|349.88|352.61|349.25|0
1651545250000|2022-05-03 02:34:10|353.67|350.31|353.67|350.31|353.67|350.31|353.67|350.31|0
1651545260000|2022-05-03 02:34:20|353.78|350.42|354.09|350.73|354.09|350.73|353.78|350.42|0
1651545280000|2022-05-03 02:34:40|354.31|350.95|353.88|350.52|354.31|350.95|353.88|350.52|0
1651545290000|2022-05-03 02:34:50|354.09|350.73|354.09|350.73|354.09|350.73|354.09|350.73|0
1651545300000|2022-05-03 02:35:00|353.99|350.63|353.99|350.63|353.99|350.63|353.99|350.63|0
1651545310000|2022-05-03 02:35:10|353.88|350.52|353.78|350.42|353.88|350.52|353.78|350.42|0
1651545320000|2022-05-03 02:35:20|353.67|350.31|353.99|350.63|354.09|350.73|353.67|350.31|0
1651545330000|2022-05-03 02:35:30|353.88|350.52|354.09|350.73|354.09|350.73|353.88|350.52|0
1651545340000|2022-05-03 02:35:40|354.31|350.95|354.52|351.16|354.52|351.16|354.31|350.95|0
1651545350000|2022-05-03 02:35:50|354.73|351.37|354.73|351.37|354.73|351.37|354.73|351.37|0
1651545360000|2022-05-03 02:36:00|354.63|351.27|354.73|351.37|354.73|351.37|354.63|351.27|0
1651545370000|2022-05-03 02:36:10|354.84|351.48|354.73|351.37|354.84|351.48|354.73|351.37|0
1651545380000|2022-05-03 02:36:20|354.52|351.16|354.42|351.06|354.52|351.16|354.42|351.06|0
1651545390000|2022-05-03 02:36:30|354.52|351.16|354.52|351.16|354.52|351.16|354.52|351.16|0
1651545400000|2022-05-03 02:36:40|354.73|351.37|354.73|351.37|354.73|351.37|354.73|351.37|0
1651545410000|2022-05-03 02:36:50|354.52|351.16|354.52|351.16|354.52|351.16|354.52|351.16|0
1651545420000|2022-05-03 02:37:00|354.31|350.95|354.63|351.27|354.63|351.27|354.31|350.95|0
1651545430000|2022-05-03 02:37:10|354.73|351.37|354.63|351.27|354.73|351.37|354.63|351.27|0
1651545440000|2022-05-03 02:37:20|354.52|351.16|354.63|351.27|354.63|351.27|354.52|351.16|0
1651545450000|2022-05-03 02:37:30|354.73|351.37|354.73|351.37|354.73|351.37|354.73|351.37|0
1651545460000|2022-05-03 02:37:40|354.95|351.59|355.37|352.01|355.37|352.01|354.95|351.59|0
1651545470000|2022-05-03 02:37:50|355.59|352.23|355.59|352.23|355.59|352.23|355.37|352.01|0
1651545480000|2022-05-03 02:38:00|355.48|352.12|355.37|352.01|355.48|352.12|355.37|352.01|0
1651545490000|2022-05-03 02:38:10|355.27|351.91|355.37|352.01|355.37|352.01|355.27|351.91|0
1651545500000|2022-05-03 02:38:20|355.16|351.8|354.95|351.59|355.16|351.8|354.95|351.59|0
1651545510000|2022-05-03 02:38:30|355.16|351.8|355.16|351.8|355.16|351.8|355.16|351.8|0
1651545520000|2022-05-03 02:38:40|355.27|351.91|355.37|352.01|355.48|352.12|355.27|351.91|0
1651545530000|2022-05-03 02:38:50|355.58|352.22|355.58|352.22|355.58|352.22|355.58|352.22|0
1651545540000|2022-05-03 02:39:00|355.8|352.44|355.58|352.22|355.8|352.44|355.58|352.22|0
1651545550000|2022-05-03 02:39:10|355.48|352.12|355.16|351.8|355.48|352.12|355.16|351.8|0
1651545560000|2022-05-03 02:39:20|355.27|351.91|355.58|352.22|355.58|352.22|355.27|351.91|0
1651545570000|2022-05-03 02:39:30|355.8|352.44|355.8|352.44|355.8|352.44|355.8|352.44|0
1651545580000|2022-05-03 02:39:40|355.7|352.34|355.58|352.22|355.7|352.34|355.58|352.22|0
1651545590000|2022-05-03 02:39:50|355.48|352.12|355.16|351.8|355.48|352.12|355.16|351.8|0
1651545600000|2022-05-03 02:40:00|355.27|351.91|355.37|352.01|355.37|352.01|355.16|351.8|0
1651545610000|2022-05-03 02:40:10|355.58|352.22|355.8|352.44|355.8|352.44|355.58|352.22|0
1651545620000|2022-05-03 02:40:20|355.58|352.22|355.69|352.33|355.8|352.44|355.58|352.22|0
1651545630000|2022-05-03 02:40:30|355.58|352.22|355.58|352.22|355.58|352.22|355.58|352.22|0
1651545640000|2022-05-03 02:40:40|355.27|351.91|355.27|351.91|355.27|351.91|355.27|351.91|0
1651545650000|2022-05-03 02:40:50|355.16|351.8|355.27|351.91|355.37|352.01|355.16|351.8|0
1651545660000|2022-05-03 02:41:00|355.37|352.01|355.16|351.8|355.37|352.01|355.16|351.8|0
1651545670000|2022-05-03 02:41:10|354.94|351.58|354.94|351.58|354.94|351.58|354.94|351.58|0
1651545680000|2022-05-03 02:41:20|355.05|351.69|354.94|351.58|355.05|351.69|354.94|351.58|0
1651545690000|2022-05-03 02:41:30|354.73|351.37|354.73|351.37|354.94|351.58|354.73|351.37|0
1651545700000|2022-05-03 02:41:40|354.84|351.48|354.73|351.37|354.84|351.48|354.73|351.37|0
1651545710000|2022-05-03 02:41:50|354.63|351.27|354.52|351.16|354.63|351.27|354.52|351.16|0
1651545740000|2022-05-03 02:42:20|354.73|351.37|354.73|351.37|354.73|351.37|354.73|351.37|0
1651545750000|2022-05-03 02:42:30|354.63|351.27|354.52|351.16|354.63|351.27|354.52|351.16|0
1651545760000|2022-05-03 02:42:40|354.41|351.05|354.41|351.05|354.52|351.16|354.41|351.05|0
1651545770000|2022-05-03 02:42:50|354.52|351.16|354.52|351.16|354.52|351.16|354.52|351.16|0
1651545780000|2022-05-03 02:43:00|354.63|351.27|354.52|351.16|354.63|351.27|354.52|351.16|0
1651545790000|2022-05-03 02:43:10|354.3|350.94|354.3|350.94|354.3|350.94|354.3|350.94|0
1651545800000|2022-05-03 02:43:20|354.09|350.73|353.45|350.09|354.09|350.73|353.45|350.09|0
1651545810000|2022-05-03 02:43:30|352.6|349.24|352.6|349.24|352.6|349.24|352.6|349.24|0
1651545820000|2022-05-03 02:43:40|352.5|349.14|352.39|349.03|352.5|349.14|352.39|349.03|0
1651545830000|2022-05-03 02:43:50|352.6|349.24|352.6|349.24|352.6|349.24|352.6|349.24|0
1651545840000|2022-05-03 02:44:00|352.81|349.45|352.81|349.45|352.81|349.45|352.81|349.45|0
1651545850000|2022-05-03 02:44:10|353.03|349.67|353.03|349.67|353.03|349.67|353.03|349.67|0
1651545860000|2022-05-03 02:44:20|353.24|349.88|353.14|349.78|353.24|349.88|353.14|349.78|0
1651545870000|2022-05-03 02:44:30|353.03|349.67|353.02|349.66|353.03|349.67|352.81|349.45|0
1651545880000|2022-05-03 02:44:40|353.24|349.88|353.24|349.88|353.24|349.88|353.24|349.88|0
1651545890000|2022-05-03 02:44:50|353.02|349.66|352.92|349.56|353.02|349.66|352.92|349.56|0
1651545900000|2022-05-03 02:45:00|353.02|349.66|352.5|349.14|353.02|349.66|352.5|349.14|0
1651545910000|2022-05-03 02:45:10|352.39|349.03|352.6|349.24|352.6|349.24|352.39|349.03|0
1651545920000|2022-05-03 02:45:20|352.71|349.35|353.02|349.66|353.02|349.66|352.71|349.35|0
1651545930000|2022-05-03 02:45:30|353.24|349.88|353.24|349.88|353.24|349.88|353.24|349.88|0
1651545940000|2022-05-03 02:45:40|353.02|349.66|353.02|349.66|353.02|349.66|353.02|349.66|0
1651545950000|2022-05-03 02:45:50|353.24|349.88|353.24|349.88|353.24|349.88|353.13|349.77|0
1651545960000|2022-05-03 02:46:00|353.35|349.99|353.35|349.99|353.35|349.99|353.35|349.99|0
1651545970000|2022-05-03 02:46:10|353.24|349.88|353.02|349.66|353.35|349.99|353.02|349.66|0
1651545980000|2022-05-03 02:46:20|352.81|349.45|352.81|349.45|352.81|349.45|352.81|349.45|0
1651545990000|2022-05-03 02:46:30|352.92|349.56|352.92|349.56|352.92|349.56|352.92|349.56|0
1651546000000|2022-05-03 02:46:40|353.02|349.66|353.02|349.66|353.02|349.66|353.02|349.66|0
1651546010000|2022-05-03 02:46:50|352.81|349.45|352.81|349.45|352.81|349.45|352.81|349.45|0
1651546020000|2022-05-03 02:47:00|352.6|349.24|352.17|348.81|352.6|349.24|352.17|348.81|0
1651546030000|2022-05-03 02:47:10|352.28|348.92|352.28|348.92|352.28|348.92|352.28|348.92|0
1651546040000|2022-05-03 02:47:20|352.39|349.03|352.39|349.03|352.39|349.03|352.39|349.03|0
1651546050000|2022-05-03 02:47:30|352.6|349.24|352.6|349.24|352.6|349.24|352.6|349.24|0
1651546060000|2022-05-03 02:47:40|352.5|349.14|352.39|349.03|352.5|349.14|352.39|349.03|0
1651546070000|2022-05-03 02:47:50|352.17|348.81|352.17|348.81|352.17|348.81|352.17|348.81|0
1651546080000|2022-05-03 02:48:00|352.28|348.92|352.17|348.81|352.28|348.92|352.17|348.81|0
1651546090000|2022-05-03 02:48:10|351.96|348.6|351.96|348.6|351.96|348.6|351.96|348.6|0
1651546100000|2022-05-03 02:48:20|351.86|348.5|351.53|348.17|351.86|348.5|351.53|348.17|0
1651546110000|2022-05-03 02:48:30|351.65|348.29|351.53|348.17|351.65|348.29|351.53|348.17|0
1651546120000|2022-05-03 02:48:40|351.11|347.75|351.11|347.75|351.11|347.75|351.11|347.75|0
1651546130000|2022-05-03 02:48:50|351.32|347.96|351.32|347.96|351.32|347.96|351.32|347.96|0
1651546150000|2022-05-03 02:49:10|351.53|348.17|351.53|348.17|351.53|348.17|351.53|348.17|0
1651546160000|2022-05-03 02:49:20|351.43|348.07|351.32|347.96|351.43|348.07|351.32|347.96|0
1651546170000|2022-05-03 02:49:30|351.53|348.17|351.32|347.96|351.53|348.17|351.32|347.96|0
1651546180000|2022-05-03 02:49:40|351.11|347.75|351.11|347.75|351.11|347.75|351.11|347.75|0
1651546190000|2022-05-03 02:49:50|350.9|347.54|350.79|347.43|350.9|347.54|350.79|347.43|0
1651546200000|2022-05-03 02:50:00|350.68|347.32|350.9|347.54|350.9|347.54|350.68|347.32|0
1651546210000|2022-05-03 02:50:10|351.11|347.75|351.53|348.17|351.53|348.17|351.11|347.75|0
1651546220000|2022-05-03 02:50:20|351.64|348.28|351.75|348.39|351.75|348.39|351.53|348.17|0
1651546230000|2022-05-03 02:50:30|351.53|348.17|351.53|348.17|351.53|348.17|351.53|348.17|0
1651546250000|2022-05-03 02:50:50|351.43|348.07|351.53|348.17|351.53|348.17|351.43|348.07|0
1651546260000|2022-05-03 02:51:00|351.32|347.96|351.11|347.75|351.32|347.96|351.11|347.75|0
1651546280000|2022-05-03 02:51:20|350.9|347.54|350.68|347.32|350.9|347.54|350.68|347.32|0
1651546300000|2022-05-03 02:51:40|350.47|347.11|350.47|347.11|350.47|347.11|350.47|347.11|0
1651546310000|2022-05-03 02:51:50|350.26|346.9|350.26|346.9|350.26|346.9|350.26|346.9|0
1651546330000|2022-05-03 02:52:10|350.16|346.8|350.05|346.69|350.16|346.8|350.05|346.69|0
1651546350000|2022-05-03 02:52:30|350.16|346.8|350.26|346.9|350.26|346.9|350.16|346.8|0
1651546370000|2022-05-03 02:52:50|350.47|347.11|350.47|347.11|350.47|347.11|350.47|347.11|0
1651546400000|2022-05-03 02:53:20|350.26|346.9|350.26|346.9|350.26|346.9|350.26|346.9|0
1651546410000|2022-05-03 02:53:30|350.05|346.69|349.83|346.47|350.05|346.69|349.83|346.47|0
1651546420000|2022-05-03 02:53:40|350.05|346.69|349.83|346.47|350.05|346.69|349.83|346.47|0
1651546440000|2022-05-03 02:54:00|349.62|346.26|349.62|346.26|349.62|346.26|349.62|346.26|0
1651546450000|2022-05-03 02:54:10|349.83|346.47|349.83|346.47|349.83|346.47|349.83|346.47|0
1651546460000|2022-05-03 02:54:20|350.26|346.9|350.89|347.53|350.89|347.53|350.26|346.9|0
1651546480000|2022-05-03 02:54:40|350.68|347.32|348.77|345.41|350.68|347.32|348.77|345.41|0
1651546490000|2022-05-03 02:54:50|349.2|345.84|349.62|346.26|349.62|346.26|349.2|345.84|0
1651546500000|2022-05-03 02:55:00|349.41|346.05|349.41|346.05|349.41|346.05|349.2|345.84|0
1651546510000|2022-05-03 02:55:10|349.62|346.26|349.62|346.26|349.62|346.26|349.62|346.26|0
1651546520000|2022-05-03 02:55:20|349.73|346.37|349.83|346.47|349.83|346.47|349.73|346.37|0
1651546530000|2022-05-03 02:55:30|349.94|346.58|349.83|346.47|350.05|346.69|349.83|346.47|0
1651546550000|2022-05-03 02:55:50|350.05|346.69|350.04|346.68|350.05|346.69|349.83|346.47|0
1651546560000|2022-05-03 02:56:00|349.83|346.47|350.04|346.68|350.04|346.68|349.83|346.47|0
1651546570000|2022-05-03 02:56:10|350.26|346.9|350.26|346.9|350.26|346.9|350.26|346.9|0
1651546580000|2022-05-03 02:56:20|350.47|347.11|350.68|347.32|350.68|347.32|350.47|347.11|0
1651546590000|2022-05-03 02:56:30|350.47|347.11|350.68|347.32|350.68|347.32|350.47|347.11|0
1651546600000|2022-05-03 02:56:40|350.89|347.53|350.68|347.32|350.89|347.53|350.68|347.32|0
1651546610000|2022-05-03 02:56:50|350.79|347.43|350.68|347.32|350.89|347.53|350.68|347.32|0
1651546620000|2022-05-03 02:57:00|350.79|347.43|350.79|347.43|350.79|347.43|350.79|347.43|0
1651546630000|2022-05-03 02:57:10|350.89|347.53|350.89|347.53|350.89|347.53|350.89|347.53|0
1651546640000|2022-05-03 02:57:20|351.11|347.75|351.32|347.96|351.32|347.96|351.11|347.75|0
1651546650000|2022-05-03 02:57:30|351.53|348.17|351.53|348.17|351.53|348.17|351.53|348.17|0
1651546710000|2022-05-03 02:58:30|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651546730000|2022-05-03 02:58:50|351.74|348.38|351.74|348.38|351.74|348.38|351.74|348.38|0
1651546750000|2022-05-03 02:59:10|351.95|348.59|352.17|348.81|352.17|348.81|351.95|348.59|0
1651546760000|2022-05-03 02:59:20|352.06|348.7|351.95|348.59|352.17|348.81|351.95|348.59|0
1651546770000|2022-05-03 02:59:30|351.85|348.49|351.95|348.59|351.95|348.59|351.85|348.49|0
1651546810000|2022-05-03 03:00:10|352.17|348.81|352.17|348.81|352.17|348.81|352.17|348.81|0
1651546820000|2022-05-03 03:00:20|352.38|349.02|352.17|348.81|352.38|349.02|352.17|348.81|0
1651546830000|2022-05-03 03:00:30|352.38|349.02|352.17|348.81|352.38|349.02|352.17|348.81|0
1651546840000|2022-05-03 03:00:40|352.28|348.92|352.17|348.81|352.28|348.92|352.17|348.81|0
1651546850000|2022-05-03 03:00:50|352.28|348.92|352.28|348.92|352.28|348.92|352.28|348.92|0
1651546860000|2022-05-03 03:01:00|352.38|349.02|352.38|349.02|352.38|349.02|352.28|348.92|0
1651546870000|2022-05-03 03:01:10|352.59|349.23|352.59|349.23|352.59|349.23|352.59|349.23|0
1651546880000|2022-05-03 03:01:20|352.38|349.02|352.38|349.02|352.38|349.02|352.38|349.02|0
1651546890000|2022-05-03 03:01:30|352.17|348.81|352.38|349.02|352.38|349.02|352.17|348.81|0
1651546920000|2022-05-03 03:02:00|352.17|348.81|352.28|348.92|352.38|349.02|352.17|348.81|0
1651546930000|2022-05-03 03:02:10|352.17|348.81|352.28|348.92|352.28|348.92|352.17|348.81|0
1651546940000|2022-05-03 03:02:20|352.38|349.02|352.59|349.23|352.59|349.23|352.38|349.02|0
1651546950000|2022-05-03 03:02:30|352.38|349.02|352.38|349.02|352.38|349.02|352.38|349.02|0
1651546960000|2022-05-03 03:02:40|352.16|348.8|352.16|348.8|352.16|348.8|352.16|348.8|0
1651546970000|2022-05-03 03:02:50|351.95|348.59|352.28|348.92|352.28|348.92|351.95|348.59|0
1651546980000|2022-05-03 03:03:00|352.16|348.8|352.16|348.8|352.16|348.8|352.16|348.8|0
1651547000000|2022-05-03 03:03:20|352.38|349.02|352.27|348.91|352.38|349.02|352.16|348.8|0
1651547010000|2022-05-03 03:03:30|352.38|349.02|352.16|348.8|352.38|349.02|352.16|348.8|0
1651547020000|2022-05-03 03:03:40|352.27|348.91|352.16|348.8|352.27|348.91|352.16|348.8|0
1651547030000|2022-05-03 03:03:50|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651547040000|2022-05-03 03:04:00|351.74|348.38|351.74|348.38|351.74|348.38|351.74|348.38|0
1651547050000|2022-05-03 03:04:10|351.53|348.17|351.53|348.17|351.53|348.17|351.53|348.17|0
1651547060000|2022-05-03 03:04:20|351.64|348.28|351.74|348.38|351.74|348.38|351.42|348.06|0
1651547080000|2022-05-03 03:04:40|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651547090000|2022-05-03 03:04:50|351.74|348.38|351.95|348.59|351.95|348.59|351.74|348.38|0
1651547100000|2022-05-03 03:05:00|351.85|348.49|351.95|348.59|351.95|348.59|351.85|348.49|0
1651547110000|2022-05-03 03:05:10|352.16|348.8|352.16|348.8|352.16|348.8|352.16|348.8|0
1651547130000|2022-05-03 03:05:30|352.27|348.91|352.38|349.02|352.38|349.02|352.27|348.91|0
1651547140000|2022-05-03 03:05:40|352.59|349.23|352.8|349.44|352.8|349.44|352.59|349.23|0
1651547150000|2022-05-03 03:05:50|353.01|349.65|353.23|349.87|353.44|350.08|353.01|349.65|0
1651547160000|2022-05-03 03:06:00|353.01|349.65|353.01|349.65|353.01|349.65|353.01|349.65|0
1651547170000|2022-05-03 03:06:10|353.12|349.76|353.23|349.87|353.23|349.87|353.12|349.76|0
1651547180000|2022-05-03 03:06:20|353.34|349.98|353.23|349.87|353.34|349.98|353.23|349.87|0
1651547190000|2022-05-03 03:06:30|353.01|349.65|352.59|349.23|353.01|349.65|352.59|349.23|0
1651547200000|2022-05-03 03:06:40|352.38|349.02|352.38|349.02|352.38|349.02|352.27|348.91|0
1651547210000|2022-05-03 03:06:50|352.16|348.8|352.27|348.91|352.38|349.02|352.16|348.8|0
1651547220000|2022-05-03 03:07:00|352.16|348.8|352.16|348.8|352.27|348.91|352.16|348.8|0
1651547230000|2022-05-03 03:07:10|351.95|348.59|351.74|348.38|351.95|348.59|351.74|348.38|0
1651547240000|2022-05-03 03:07:20|352.16|348.8|351.85|348.49|352.16|348.8|351.85|348.49|0
1651547250000|2022-05-03 03:07:30|351.74|348.38|351.64|348.28|351.74|348.38|351.64|348.28|0
1651547260000|2022-05-03 03:07:40|351.42|348.06|351.31|347.95|351.52|348.16|351.31|347.95|0
1651547270000|2022-05-03 03:07:50|351.52|348.16|351.42|348.06|351.52|348.16|351.42|348.06|0
1651547280000|2022-05-03 03:08:00|351.52|348.16|351.52|348.16|351.52|348.16|351.52|348.16|0
1651547290000|2022-05-03 03:08:10|351.63|348.27|351.74|348.38|351.74|348.38|351.63|348.27|0
1651547310000|2022-05-03 03:08:30|351.63|348.27|351.74|348.38|351.74|348.38|351.63|348.27|0
1651547320000|2022-05-03 03:08:40|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651547330000|2022-05-03 03:08:50|351.74|348.38|351.74|348.38|351.85|348.49|351.74|348.38|0
1651547350000|2022-05-03 03:09:10|351.95|348.59|352.37|349.01|352.37|349.01|351.95|348.59|0
1651547360000|2022-05-03 03:09:20|352.59|349.23|352.8|349.44|352.8|349.44|352.59|349.23|0
1651547390000|2022-05-03 03:09:50|352.59|349.23|352.59|349.23|352.59|349.23|352.59|349.23|0
1651547410000|2022-05-03 03:10:10|352.37|349.01|352.37|349.01|352.37|349.01|352.37|349.01|0
1651547430000|2022-05-03 03:10:30|352.16|348.8|352.16|348.8|352.16|348.8|352.16|348.8|0
1651547450000|2022-05-03 03:10:50|352.37|349.01|352.59|349.23|352.59|349.23|352.16|348.8|0
1651547460000|2022-05-03 03:11:00|352.7|349.34|352.37|349.01|352.7|349.34|352.37|349.01|0
1651547470000|2022-05-03 03:11:10|351.74|348.38|351.74|348.38|351.74|348.38|351.74|348.38|0
1651547480000|2022-05-03 03:11:20|351.95|348.59|351.85|348.49|351.95|348.59|351.85|348.49|0
1651547490000|2022-05-03 03:11:30|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651547510000|2022-05-03 03:11:50|352.16|348.8|352.16|348.8|352.16|348.8|352.16|348.8|0
1651547530000|2022-05-03 03:12:10|352.37|349.01|352.16|348.8|352.37|349.01|352.16|348.8|0
1651547540000|2022-05-03 03:12:20|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651547560000|2022-05-03 03:12:40|352.06|348.7|351.95|348.59|352.06|348.7|351.95|348.59|0
1651547570000|2022-05-03 03:12:50|351.52|348.16|351.52|348.16|351.52|348.16|351.52|348.16|0
1651547580000|2022-05-03 03:13:00|351.31|347.95|351.52|348.16|351.52|348.16|351.31|347.95|0
1651547590000|2022-05-03 03:13:10|351.1|347.74|351.1|347.74|351.1|347.74|351.1|347.74|0
1651547600000|2022-05-03 03:13:20|350.88|347.52|350.67|347.31|351.1|347.74|350.67|347.31|0
1651547610000|2022-05-03 03:13:30|350.57|347.21|350.88|347.52|350.88|347.52|350.57|347.21|0
1651547640000|2022-05-03 03:14:00|351.31|347.95|351.52|348.16|351.52|348.16|351.31|347.95|0
1651547650000|2022-05-03 03:14:10|351.73|348.37|352.06|348.7|352.06|348.7|351.73|348.37|0
1651547660000|2022-05-03 03:14:20|351.95|348.59|351.73|348.37|352.06|348.7|351.73|348.37|0
1651547670000|2022-05-03 03:14:30|351.95|348.59|351.95|348.59|351.95|348.59|351.84|348.48|0
1651547680000|2022-05-03 03:14:40|352.06|348.7|352.37|349.01|352.37|349.01|352.06|348.7|0
1651547690000|2022-05-03 03:14:50|352.16|348.8|352.16|348.8|352.16|348.8|352.06|348.7|0
1651547700000|2022-05-03 03:15:00|352.06|348.7|352.06|348.7|352.16|348.8|352.06|348.7|0
1651547710000|2022-05-03 03:15:10|351.95|348.59|351.95|348.59|351.95|348.59|351.95|348.59|0
1651547730000|2022-05-03 03:15:30|351.52|348.16|351.52|348.16|351.52|348.16|351.52|348.16|0
1651547740000|2022-05-03 03:15:40|351.31|347.95|351.52|348.16|351.52|348.16|351.31|347.95|0
1651547750000|2022-05-03 03:15:50|351.42|348.06|351.31|347.95|351.42|348.06|351.31|347.95|0
1651547760000|2022-05-03 03:16:00|351.21|347.85|351.31|347.95|351.31|347.95|351.21|347.85|0
1651547770000|2022-05-03 03:16:10|351.1|347.74|351.1|347.74|351.1|347.74|351.1|347.74|0
1651547780000|2022-05-03 03:16:20|351.21|347.85|351.1|347.74|351.21|347.85|351.1|347.74|0
1651547800000|2022-05-03 03:16:40|351.21|347.85|351.31|347.95|351.31|347.95|351.21|347.85|0
1651547810000|2022-05-03 03:16:50|351.21|347.85|351.21|347.85|351.21|347.85|351.21|347.85|0
1651547820000|2022-05-03 03:17:00|351.31|347.95|351.31|347.95|351.31|347.95|351.31|347.95|0
1651547830000|2022-05-03 03:17:10|351.52|348.16|351.94|348.58|351.94|348.58|351.52|348.16|0
1651547840000|2022-05-03 03:17:20|351.84|348.48|351.94|348.58|351.94|348.58|351.84|348.48|0
1651547850000|2022-05-03 03:17:30|352.05|348.69|352.16|348.8|352.16|348.8|352.05|348.69|0
1651547870000|2022-05-03 03:17:50|351.94|348.58|352.16|348.8|352.16|348.8|351.94|348.58|0
1651547880000|2022-05-03 03:18:00|351.94|348.58|352.16|348.8|352.16|348.8|351.94|348.58|0
1651547910000|2022-05-03 03:18:30|352.37|349.01|352.58|349.22|352.58|349.22|352.37|349.01|0
1651547920000|2022-05-03 03:18:40|352.37|349.01|352.37|349.01|352.37|349.01|352.37|349.01|0
1651547930000|2022-05-03 03:18:50|352.27|348.91|352.37|349.01|352.37|349.01|352.27|348.91|0
1651547940000|2022-05-03 03:19:00|352.27|348.91|352.16|348.8|352.27|348.91|352.16|348.8|0
1651547950000|2022-05-03 03:19:10|351.94|348.58|351.94|348.58|351.94|348.58|351.94|348.58|0
1651547960000|2022-05-03 03:19:20|352.05|348.69|351.94|348.58|352.05|348.69|351.94|348.58|0
1651547970000|2022-05-03 03:19:30|352.16|348.8|352.27|348.91|352.27|348.91|352.16|348.8|0
1651547980000|2022-05-03 03:19:40|352.16|348.8|352.16|348.8|352.16|348.8|352.16|348.8|0
1651547990000|2022-05-03 03:19:50|352.37|349.01|352.48|349.12|352.48|349.12|352.37|349.01|0
1651548000000|2022-05-03 03:20:00|352.58|349.22|352.37|349.01|352.58|349.22|352.37|349.01|0
1651548010000|2022-05-03 03:20:10|352.48|349.12|352.79|349.43|352.79|349.43|352.48|349.12|0
1651548020000|2022-05-03 03:20:20|352.58|349.22|352.79|349.43|352.79|349.43|352.37|349.01|0
1651548040000|2022-05-03 03:20:40|353.01|349.65|353.01|349.65|353.01|349.65|352.9|349.54|0
1651548050000|2022-05-03 03:20:50|352.79|349.43|353.64|350.28|353.64|350.28|352.58|349.22|0
1651548060000|2022-05-03 03:21:00|353.22|349.86|353.22|349.86|353.22|349.86|353.22|349.86|0
1651548070000|2022-05-03 03:21:10|353.01|349.65|353.22|349.86|353.22|349.86|353.01|349.65|0
1651548090000|2022-05-03 03:21:30|353.01|349.65|353.22|349.86|353.22|349.86|353.01|349.65|0
1651548100000|2022-05-03 03:21:40|353.01|349.65|353.01|349.65|353.01|349.65|353.01|349.65|0
1651548110000|2022-05-03 03:21:50|352.79|349.43|352.58|349.22|352.79|349.43|352.58|349.22|0
1651548120000|2022-05-03 03:22:00|352.79|349.43|353.01|349.65|353.01|349.65|352.79|349.43|0
1651548130000|2022-05-03 03:22:10|352.9|349.54|353.01|349.65|353.01|349.65|352.9|349.54|0
1651548140000|2022-05-03 03:22:20|352.79|349.43|352.58|349.22|352.79|349.43|352.58|349.22|0
1651548150000|2022-05-03 03:22:30|352.69|349.33|352.69|349.33|352.69|349.33|352.58|349.22|0
1651548160000|2022-05-03 03:22:40|352.58|349.22|352.26|348.9|352.58|349.22|352.26|348.9|0
1651548170000|2022-05-03 03:22:50|352.15|348.79|352.15|348.79|352.15|348.79|351.94|348.58|0
1651548180000|2022-05-03 03:23:00|352.26|348.9|352.37|349.01|352.37|349.01|352.26|348.9|0
1651548190000|2022-05-03 03:23:10|352.58|349.22|352.79|349.43|352.79|349.43|352.58|349.22|0
1651548200000|2022-05-03 03:23:20|352.9|349.54|352.9|349.54|352.9|349.54|352.9|349.54|0
1651548210000|2022-05-03 03:23:30|353|349.64|352.9|349.54|353|349.64|352.9|349.54|0
1651548220000|2022-05-03 03:23:40|352.79|349.43|353.22|349.86|353.22|349.86|352.79|349.43|0
1651548240000|2022-05-03 03:24:00|353.33|349.97|353.33|349.97|353.33|349.97|353.33|349.97|0
1651548250000|2022-05-03 03:24:10|353.43|350.07|353.22|349.86|353.43|350.07|353.22|349.86|0
1651548260000|2022-05-03 03:24:20|353.11|349.75|353.33|349.97|353.33|349.97|353|349.64|0
1651548270000|2022-05-03 03:24:30|353.22|349.86|353.22|349.86|353.22|349.86|353.22|349.86|0
1651548280000|2022-05-03 03:24:40|353.33|349.97|353.33|349.97|353.33|349.97|353.33|349.97|0
1651548290000|2022-05-03 03:24:50|353.22|349.86|353.22|349.86|353.22|349.86|353.22|349.86|0
1651548300000|2022-05-03 03:25:00|353.11|349.75|353.11|349.75|353.22|349.86|353|349.64|0
1651548310000|2022-05-03 03:25:10|353|349.64|352.79|349.43|353|349.64|352.79|349.43|0
1651548320000|2022-05-03 03:25:20|352.9|349.54|353.22|349.86|353.22|349.86|352.9|349.54|0
1651548330000|2022-05-03 03:25:30|353.43|350.07|353.54|350.18|353.54|350.18|353.43|350.07|0
1651548340000|2022-05-03 03:25:40|353.43|350.07|353.86|350.5|353.97|350.61|353.43|350.07|0
1651548350000|2022-05-03 03:25:50|353.97|350.61|353.85|350.49|353.97|350.61|353.85|350.49|0
1651548360000|2022-05-03 03:26:00|353.97|350.61|353.97|350.61|353.97|350.61|353.97|350.61|0
1651548370000|2022-05-03 03:26:10|354.07|350.71|353.97|350.61|354.07|350.71|353.85|350.49|0
1651548380000|2022-05-03 03:26:20|353.85|350.49|354.07|350.71|354.07|350.71|353.85|350.49|0
1651548390000|2022-05-03 03:26:30|354.28|350.92|354.28|350.92|354.28|350.92|354.28|350.92|0
1651548400000|2022-05-03 03:26:40|354.39|351.03|354.6|351.24|354.6|351.24|354.39|351.03|0
1651548410000|2022-05-03 03:26:50|354.49|351.13|354.49|351.13|354.49|351.13|354.49|351.13|0
1651548420000|2022-05-03 03:27:00|354.39|351.03|354.28|350.92|354.39|351.03|354.28|350.92|0
1651548430000|2022-05-03 03:27:10|354.39|351.03|354.28|350.92|354.39|351.03|354.28|350.92|0
1651548450000|2022-05-03 03:27:30|354.07|350.71|354.07|350.71|354.07|350.71|354.07|350.71|0
1651548460000|2022-05-03 03:27:40|353.64|350.28|353.43|350.07|353.64|350.28|353.43|350.07|0
1651548470000|2022-05-03 03:27:50|353.64|350.28|354.07|350.71|354.07|350.71|353.64|350.28|0
1651548480000|2022-05-03 03:28:00|353.85|350.49|353.85|350.49|353.85|350.49|353.85|350.49|0
1651548490000|2022-05-03 03:28:10|353.75|350.39|353.64|350.28|353.75|350.39|353.64|350.28|0
1651548500000|2022-05-03 03:28:20|353.85|350.49|353.85|350.49|353.85|350.49|353.85|350.49|0
1651548520000|2022-05-03 03:28:40|354.07|350.71|354.07|350.71|354.07|350.71|354.07|350.71|0
1651548560000|2022-05-03 03:29:20|354.18|350.82|354.28|350.92|354.28|350.92|354.18|350.82|0
1651548570000|2022-05-03 03:29:30|354.18|350.82|354.18|350.82|354.18|350.82|354.18|350.82|0
1651548580000|2022-05-03 03:29:40|354.28|350.92|354.49|351.13|354.49|351.13|354.18|350.82|0
1651548590000|2022-05-03 03:29:50|354.71|351.35|354.71|351.35|354.71|351.35|354.71|351.35|0
1651548600000|2022-05-03 03:30:00|354.49|351.13|354.39|351.03|354.71|351.35|354.39|351.03|0
1651548610000|2022-05-03 03:30:10|354.28|350.92|354.28|350.92|354.28|350.92|354.28|350.92|0
1651548620000|2022-05-03 03:30:20|354.39|351.03|354.71|351.35|354.71|351.35|354.28|350.92|0
1651548630000|2022-05-03 03:30:30|354.6|351.24|354.92|351.56|354.92|351.56|354.6|351.24|0
1651548650000|2022-05-03 03:30:50|355.03|351.67|354.92|351.56|355.03|351.67|354.92|351.56|0
1651548660000|2022-05-03 03:31:00|354.7|351.34|354.92|351.56|354.92|351.56|354.7|351.34|0
1651548670000|2022-05-03 03:31:10|355.13|351.77|355.13|351.77|355.13|351.77|355.13|351.77|0
1651548680000|2022-05-03 03:31:20|355.03|351.67|355.03|351.67|355.03|351.67|355.03|351.67|0
1651548690000|2022-05-03 03:31:30|354.92|351.56|354.7|351.34|354.92|351.56|354.49|351.13|0
1651548700000|2022-05-03 03:31:40|354.49|351.13|354.49|351.13|354.49|351.13|354.49|351.13|0
1651548720000|2022-05-03 03:32:00|354.6|351.24|354.7|351.34|354.7|351.34|354.6|351.24|0
1651548730000|2022-05-03 03:32:10|354.6|351.24|354.49|351.13|354.6|351.24|354.49|351.13|0
1651548740000|2022-05-03 03:32:20|354.7|351.34|354.7|351.34|354.7|351.34|354.7|351.34|0
1651548760000|2022-05-03 03:32:40|354.81|351.45|354.92|351.56|354.92|351.56|354.81|351.45|0
1651548770000|2022-05-03 03:32:50|354.7|351.34|354.7|351.34|354.7|351.34|354.7|351.34|0
1651548790000|2022-05-03 03:33:10|354.92|351.56|354.92|351.56|354.92|351.56|354.92|351.56|0
1651548800000|2022-05-03 03:33:20|355.13|351.77|355.56|352.2|355.56|352.2|355.13|351.77|0
1651548810000|2022-05-03 03:33:30|355.67|352.31|355.56|352.2|355.67|352.31|355.56|352.2|0
1651548820000|2022-05-03 03:33:40|355.67|352.31|355.56|352.2|355.67|352.31|355.56|352.2|0
1651548830000|2022-05-03 03:33:50|355.67|352.31|355.56|352.2|355.67|352.31|355.56|352.2|0
1651548840000|2022-05-03 03:34:00|355.67|352.31|355.77|352.41|355.77|352.41|355.67|352.31|0
1651548850000|2022-05-03 03:34:10|355.56|352.2|355.45|352.09|355.67|352.31|355.45|352.09|0
1651548860000|2022-05-03 03:34:20|355.34|351.98|355.77|352.41|355.98|352.62|355.34|351.98|0
1651548870000|2022-05-03 03:34:30|355.34|351.98|355.34|351.98|355.34|351.98|355.34|351.98|0
1651548880000|2022-05-03 03:34:40|355.45|352.09|355.56|352.2|355.56|352.2|355.45|352.09|0
1651548890000|2022-05-03 03:34:50|355.98|352.62|355.98|352.62|355.98|352.62|355.98|352.62|0
1651548900000|2022-05-03 03:35:00|355.77|352.41|355.77|352.41|355.77|352.41|355.77|352.41|0
1651548940000|2022-05-03 03:35:40|355.98|352.62|355.98|352.62|355.98|352.62|355.98|352.62|0
1651548950000|2022-05-03 03:35:50|355.77|352.41|355.77|352.41|355.77|352.41|355.77|352.41|0
1651548970000|2022-05-03 03:36:10|355.67|352.31|355.56|352.2|355.67|352.31|355.56|352.2|0
1651548980000|2022-05-03 03:36:20|355.13|351.77|354.92|351.56|355.13|351.77|354.81|351.45|0
1651548990000|2022-05-03 03:36:30|355.03|351.67|354.92|351.56|355.13|351.77|354.92|351.56|0
1651549000000|2022-05-03 03:36:40|354.91|351.55|355.13|351.77|355.13|351.77|354.91|351.55|0
1651549030000|2022-05-03 03:37:10|355.03|351.67|355.13|351.77|355.13|351.77|355.03|351.67|0
1651549040000|2022-05-03 03:37:20|354.91|351.55|354.7|351.34|354.91|351.55|354.7|351.34|0
1651549050000|2022-05-03 03:37:30|354.6|351.24|354.6|351.24|354.6|351.24|354.6|351.24|0
1651549060000|2022-05-03 03:37:40|354.7|351.34|354.91|351.55|354.91|351.55|354.49|351.13|0
1651549070000|2022-05-03 03:37:50|355.13|351.77|355.13|351.77|355.13|351.77|355.13|351.77|0
1651549080000|2022-05-03 03:38:00|354.91|351.55|355.13|351.77|355.13|351.77|354.91|351.55|0
1651549110000|2022-05-03 03:38:30|355.45|352.09|355.55|352.19|355.55|352.19|355.45|352.09|0
1651549120000|2022-05-03 03:38:40|355.34|351.98|355.34|351.98|355.34|351.98|355.34|351.98|0
1651549130000|2022-05-03 03:38:50|355.55|352.19|355.55|352.19|355.55|352.19|355.55|352.19|0
1651549140000|2022-05-03 03:39:00|355.66|352.3|355.66|352.3|355.66|352.3|355.66|352.3|0
1651549150000|2022-05-03 03:39:10|355.77|352.41|355.55|352.19|355.77|352.41|355.55|352.19|0
1651549160000|2022-05-03 03:39:20|355.66|352.3|355.55|352.19|355.66|352.3|355.55|352.19|0
1651549180000|2022-05-03 03:39:40|355.34|351.98|355.55|352.19|355.55|352.19|355.34|351.98|0
1651549190000|2022-05-03 03:39:50|355.77|352.41|355.77|352.41|355.77|352.41|355.77|352.41|0
1651549210000|2022-05-03 03:40:10|355.55|352.19|355.55|352.19|355.55|352.19|355.55|352.19|0
1651549220000|2022-05-03 03:40:20|355.66|352.3|355.77|352.41|355.77|352.41|355.66|352.3|0
1651549230000|2022-05-03 03:40:30|355.55|352.19|355.66|352.3|355.66|352.3|355.55|352.19|0
1651549240000|2022-05-03 03:40:40|355.77|352.41|355.55|352.19|355.77|352.41|355.55|352.19|0
1651549250000|2022-05-03 03:40:50|355.77|352.41|355.77|352.41|355.77|352.41|355.77|352.41|0
1651549260000|2022-05-03 03:41:00|355.98|352.62|355.98|352.62|355.98|352.62|355.98|352.62|0
1651549270000|2022-05-03 03:41:10|355.77|352.41|355.77|352.41|355.77|352.41|355.77|352.41|0
1651549280000|2022-05-03 03:41:20|355.98|352.62|355.98|352.62|355.98|352.62|355.98|352.62|0
1651549360000|2022-05-03 03:42:40|356.41|353.05|356.62|353.26|356.62|353.26|356.41|353.05|0
1651549380000|2022-05-03 03:43:00|356.83|353.47|357.26|353.9|357.26|353.9|356.83|353.47|0
1651549390000|2022-05-03 03:43:10|357.05|353.69|356.83|353.47|357.05|353.69|356.83|353.47|0
1651549400000|2022-05-03 03:43:20|356.62|353.26|356.62|353.26|356.62|353.26|356.52|353.16|0
1651549410000|2022-05-03 03:43:30|356.41|353.05|356.52|353.16|356.52|353.16|356.41|353.05|0
1651549420000|2022-05-03 03:43:40|356.62|353.26|356.41|353.05|356.62|353.26|356.41|353.05|0
1651549430000|2022-05-03 03:43:50|356.62|353.26|356.41|353.05|356.62|353.26|356.41|353.05|0
1651549440000|2022-05-03 03:44:00|356.52|353.16|356.62|353.26|356.62|353.26|356.41|353.05|0
1651549450000|2022-05-03 03:44:10|356.83|353.47|356.83|353.47|356.83|353.47|356.73|353.37|0
1651549460000|2022-05-03 03:44:20|356.62|353.26|356.52|353.16|356.62|353.26|356.52|353.16|0
1651549470000|2022-05-03 03:44:30|356.4|353.04|356.3|352.94|356.4|353.04|356.3|352.94|0
1651549480000|2022-05-03 03:44:40|356.4|353.04|356.62|353.26|356.62|353.26|356.4|353.04|0
1651549490000|2022-05-03 03:44:50|356.73|353.37|356.83|353.47|356.83|353.47|356.73|353.37|0
1651549500000|2022-05-03 03:45:00|356.62|353.26|356.73|353.37|356.73|353.37|356.62|353.26|0
1651549510000|2022-05-03 03:45:10|356.62|353.26|356.4|353.04|356.62|353.26|356.4|353.04|0
1651549520000|2022-05-03 03:45:20|356.3|352.94|356.19|352.83|356.3|352.94|356.19|352.83|0
1651549550000|2022-05-03 03:45:50|356.3|352.94|356.4|353.04|356.4|353.04|356.3|352.94|0
1651549560000|2022-05-03 03:46:00|356.3|352.94|356.3|352.94|356.3|352.94|356.3|352.94|0
1651549570000|2022-05-03 03:46:10|356.19|352.83|356.19|352.83|356.19|352.83|356.19|352.83|0
1651549580000|2022-05-03 03:46:20|356.4|353.04|356.3|352.94|356.4|353.04|356.3|352.94|0
1651549590000|2022-05-03 03:46:30|356.4|353.04|356.4|353.04|356.4|353.04|356.4|353.04|0
1651549600000|2022-05-03 03:46:40|356.51|353.15|356.62|353.26|356.62|353.26|356.51|353.15|0
1651549620000|2022-05-03 03:47:00|356.73|353.37|356.83|353.47|356.83|353.47|356.73|353.37|0
1651549650000|2022-05-03 03:47:30|356.62|353.26|356.51|353.15|356.62|353.26|356.51|353.15|0
1651549660000|2022-05-03 03:47:40|356.62|353.26|356.62|353.26|356.62|353.26|356.51|353.15|0
1651549680000|2022-05-03 03:48:00|356.73|353.37|356.4|353.04|356.73|353.37|356.4|353.04|0
1651549700000|2022-05-03 03:48:20|356.19|352.83|356.19|352.83|356.19|352.83|356.19|352.83|0
1651549710000|2022-05-03 03:48:30|355.98|352.62|355.98|352.62|355.98|352.62|355.76|352.4|0
1651549720000|2022-05-03 03:48:40|355.87|352.51|355.76|352.4|355.87|352.51|355.76|352.4|0
1651549740000|2022-05-03 03:49:00|355.98|352.62|356.09|352.73|356.19|352.83|355.98|352.62|0
1651549750000|2022-05-03 03:49:10|356.19|352.83|356.19|352.83|356.19|352.83|356.09|352.73|0
1651549760000|2022-05-03 03:49:20|356.4|353.04|356.4|353.04|356.4|353.04|356.4|353.04|0
1651549770000|2022-05-03 03:49:30|356.51|353.15|356.62|353.26|356.62|353.26|356.51|353.15|0
1651549780000|2022-05-03 03:49:40|356.73|353.37|356.73|353.37|356.73|353.37|356.73|353.37|0
1651549790000|2022-05-03 03:49:50|356.83|353.47|356.62|353.26|356.83|353.47|356.62|353.26|0
1651549800000|2022-05-03 03:50:00|356.51|353.15|356.62|353.26|356.62|353.26|356.51|353.15|0
1651549810000|2022-05-03 03:50:10|356.73|353.37|356.83|353.47|356.83|353.47|356.73|353.37|0
1651549820000|2022-05-03 03:50:20|356.62|353.26|356.62|353.26|356.62|353.26|356.62|353.26|0
1651549830000|2022-05-03 03:50:30|356.73|353.37|356.73|353.37|356.73|353.37|356.73|353.37|0
1651549850000|2022-05-03 03:50:50|356.83|353.47|356.83|353.47|356.94|353.58|356.83|353.47|0
1651549870000|2022-05-03 03:51:10|356.73|353.37|356.62|353.26|356.83|353.47|356.62|353.26|0
1651549880000|2022-05-03 03:51:20|356.4|353.04|356.4|353.04|356.4|353.04|356.4|353.04|0
1651549900000|2022-05-03 03:51:40|356.3|352.94|356.3|352.94|356.4|353.04|356.3|352.94|0
1651549910000|2022-05-03 03:51:50|356.19|352.83|356.19|352.83|356.19|352.83|356.19|352.83|0
1651549920000|2022-05-03 03:52:00|356.3|352.94|356.3|352.94|356.3|352.94|356.3|352.94|0
1651549930000|2022-05-03 03:52:10|356.4|353.04|356.61|353.25|356.61|353.25|356.4|353.04|0
1651549940000|2022-05-03 03:52:20|356.51|353.15|356.61|353.25|356.61|353.25|356.51|353.15|0
1651549950000|2022-05-03 03:52:30|356.4|353.04|356.4|353.04|356.4|353.04|356.4|353.04|0
1651549960000|2022-05-03 03:52:40|356.3|352.94|356.4|353.04|356.4|353.04|356.3|352.94|0
1651549990000|2022-05-03 03:53:10|356.51|353.15|356.51|353.15|356.51|353.15|356.51|353.15|0
1651550000000|2022-05-03 03:53:20|356.61|353.25|356.51|353.15|356.61|353.25|356.51|353.15|0
1651550010000|2022-05-03 03:53:30|356.61|353.25|356.61|353.25|356.61|353.25|356.61|353.25|0
1651550020000|2022-05-03 03:53:40|357.04|353.68|357.25|353.89|357.25|353.89|357.04|353.68|0
1651550030000|2022-05-03 03:53:50|357.04|353.68|357.25|353.89|357.25|353.89|357.04|353.68|0
1651550040000|2022-05-03 03:54:00|357.15|353.79|357.68|354.32|357.68|354.32|357.15|353.79|0
1651550050000|2022-05-03 03:54:10|357.47|354.11|356.94|353.58|357.47|354.11|356.94|353.58|0
1651550060000|2022-05-03 03:54:20|357.04|353.68|356.83|353.47|357.47|354.11|356.83|353.47|0
1651550070000|2022-05-03 03:54:30|357.04|353.68|357.04|353.68|357.04|353.68|357.04|353.68|0
1651550090000|2022-05-03 03:54:50|356.94|353.58|356.83|353.47|356.94|353.58|356.83|353.47|0
1651550100000|2022-05-03 03:55:00|356.94|353.58|357.25|353.89|357.25|353.89|356.94|353.58|0
1651550110000|2022-05-03 03:55:10|357.15|353.79|357.04|353.68|357.25|353.89|357.04|353.68|0
1651550140000|2022-05-03 03:55:40|356.94|353.58|356.83|353.47|356.94|353.58|356.83|353.47|0
1651550150000|2022-05-03 03:55:50|356.72|353.36|356.61|353.25|356.72|353.36|356.61|353.25|0
1651550160000|2022-05-03 03:56:00|356.4|353.04|356.4|353.04|356.4|353.04|356.4|353.04|0
1651550170000|2022-05-03 03:56:10|356.51|353.15|356.51|353.15|356.51|353.15|356.51|353.15|0
1651550180000|2022-05-03 03:56:20|356.61|353.25|356.4|353.04|356.61|353.25|356.4|353.04|0
1651550190000|2022-05-03 03:56:30|356.61|353.25|356.61|353.25|356.61|353.25|356.61|353.25|0
1651550210000|2022-05-03 03:56:50|357.25|353.89|357.25|353.89|357.25|353.89|357.25|353.89|0
1651550220000|2022-05-03 03:57:00|357.04|353.68|357.47|354.11|357.47|354.11|356.94|353.58|0
1651550240000|2022-05-03 03:57:20|357.68|354.32|357.68|354.32|357.68|354.32|357.68|354.32|0
1651550250000|2022-05-03 03:57:30|357.47|354.11|357.47|354.11|357.47|354.11|357.36|354|0
1651550260000|2022-05-03 03:57:40|357.58|354.22|357.58|354.22|357.58|354.22|357.58|354.22|0
1651550270000|2022-05-03 03:57:50|357.47|354.11|357.47|354.11|357.47|354.11|357.47|354.11|0
1651550280000|2022-05-03 03:58:00|357.58|354.22|357.47|354.11|357.58|354.22|357.47|354.11|0
1651550290000|2022-05-03 03:58:10|357.68|354.32|357.68|354.32|357.68|354.32|357.68|354.32|0
1651550300000|2022-05-03 03:58:20|357.79|354.43|358.43|355.07|358.43|355.07|357.79|354.43|0
1651550310000|2022-05-03 03:58:30|358.54|355.18|358.32|354.96|358.54|355.18|358.32|354.96|0
1651550320000|2022-05-03 03:58:40|358.11|354.75|358.22|354.86|358.22|354.86|358.11|354.75|0
1651550330000|2022-05-03 03:58:50|358.32|354.96|358.32|354.96|358.32|354.96|358.22|354.86|0
1651550340000|2022-05-03 03:59:00|358.43|355.07|358.54|355.18|358.54|355.18|358.32|354.96|0
1651550350000|2022-05-03 03:59:10|358.32|354.96|358.11|354.75|358.32|354.96|358.11|354.75|0
1651550360000|2022-05-03 03:59:20|357.89|354.53|358.11|354.75|358.11|354.75|357.89|354.53|0
1651550370000|2022-05-03 03:59:30|357.89|354.53|358|354.64|358.11|354.75|357.89|354.53|0
1651550380000|2022-05-03 03:59:40|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1651550390000|2022-05-03 03:59:50|357.79|354.43|357.68|354.32|357.79|354.43|357.68|354.32|0
1651550400000|2022-05-03 04:00:00|357.79|354.43|357.68|354.32|357.79|354.43|357.68|354.32|0
1651550410000|2022-05-03 04:00:10|357.47|354.11|357.25|353.89|357.47|354.11|357.25|353.89|0
1651550420000|2022-05-03 04:00:20|357.15|353.79|357.25|353.89|357.25|353.89|357.15|353.79|0
1651550430000|2022-05-03 04:00:30|357.04|353.68|357.15|353.79|357.25|353.89|357.04|353.68|0
1651550440000|2022-05-03 04:00:40|357.36|354|357.04|353.68|357.47|354.11|357.04|353.68|0
1651550450000|2022-05-03 04:00:50|356.82|353.46|356.82|353.46|356.82|353.46|356.82|353.46|0
1651550460000|2022-05-03 04:01:00|356.93|353.57|356.82|353.46|356.93|353.57|356.82|353.46|0
1651550470000|2022-05-03 04:01:10|356.93|353.57|356.61|353.25|356.93|353.57|356.61|353.25|0
1651550490000|2022-05-03 04:01:30|356.82|353.46|357.04|353.68|357.04|353.68|356.82|353.46|0
1651550500000|2022-05-03 04:01:40|356.93|353.57|357.04|353.68|357.04|353.68|356.93|353.57|0
1651550510000|2022-05-03 04:01:50|356.93|353.57|357.04|353.68|357.04|353.68|356.82|353.46|0
1651550520000|2022-05-03 04:02:00|357.15|353.79|357.04|353.68|357.15|353.79|357.04|353.68|0
1651550560000|2022-05-03 04:02:40|357.25|353.89|357.15|353.79|357.25|353.89|356.82|353.46|0
1651550570000|2022-05-03 04:02:50|357.25|353.89|357.15|353.79|357.25|353.89|357.04|353.68|0
1651550580000|2022-05-03 04:03:00|357.04|353.68|357.25|353.89|357.25|353.89|357.04|353.68|0
1651550630000|2022-05-03 04:03:50|357.36|354|357.36|354|357.36|354|357.36|354|0
1651550640000|2022-05-03 04:04:00|357.57|354.21|357.57|354.21|357.68|354.32|357.57|354.21|0
1651550650000|2022-05-03 04:04:10|357.68|354.32|357.68|354.32|357.68|354.32|357.68|354.32|0
1651550660000|2022-05-03 04:04:20|357.79|354.43|358.32|354.96|358.32|354.96|357.79|354.43|0
1651550670000|2022-05-03 04:04:30|359.6|356.24|359.29|355.93|359.6|356.24|359.29|355.93|0
1651550680000|2022-05-03 04:04:40|359.18|355.82|359.39|356.03|359.39|356.03|359.18|355.82|0
1651550690000|2022-05-03 04:04:50|359.29|355.93|359.18|355.82|359.39|356.03|359.18|355.82|0
1651550700000|2022-05-03 04:05:00|358.96|355.6|358.75|355.39|358.96|355.6|358.75|355.39|0
1651550710000|2022-05-03 04:05:10|358.86|355.5|358.75|355.39|358.96|355.6|358.75|355.39|0
1651550720000|2022-05-03 04:05:20|358.53|355.17|358.64|355.28|358.75|355.39|358.53|355.17|0
1651550730000|2022-05-03 04:05:30|358.75|355.39|358.75|355.39|358.75|355.39|358.75|355.39|0
1651550740000|2022-05-03 04:05:40|358.86|355.5|358.96|355.6|358.96|355.6|358.86|355.5|0
1651550760000|2022-05-03 04:06:00|358.86|355.5|358.75|355.39|358.86|355.5|358.75|355.39|0
1651550770000|2022-05-03 04:06:10|358.64|355.28|358.53|355.17|358.75|355.39|358.53|355.17|0
1651550780000|2022-05-03 04:06:20|358.32|354.96|358.32|354.96|358.32|354.96|358.32|354.96|0
1651550830000|2022-05-03 04:07:10|358.1|354.74|358.1|354.74|358.1|354.74|358.1|354.74|0
1651550840000|2022-05-03 04:07:20|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1651550850000|2022-05-03 04:07:30|358|354.64|358|354.64|358|354.64|358|354.64|0
1651550860000|2022-05-03 04:07:40|358.1|354.74|358.1|354.74|358.1|354.74|358.1|354.74|0
1651550870000|2022-05-03 04:07:50|358|354.64|358|354.64|358|354.64|358|354.64|0
1651550880000|2022-05-03 04:08:00|357.89|354.53|358.1|354.74|358.1|354.74|357.89|354.53|0
1651550890000|2022-05-03 04:08:10|357.89|354.53|357.79|354.43|357.89|354.53|357.79|354.43|0
1651550910000|2022-05-03 04:08:30|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1651550920000|2022-05-03 04:08:40|357.67|354.31|357.67|354.31|357.67|354.31|357.67|354.31|0
1651550930000|2022-05-03 04:08:50|357.46|354.1|357.46|354.1|357.46|354.1|357.46|354.1|0
1651550940000|2022-05-03 04:09:00|357.67|354.31|357.46|354.1|357.67|354.31|357.25|353.89|0
1651550950000|2022-05-03 04:09:10|357.25|353.89|357.03|353.67|357.25|353.89|357.03|353.67|0
1651550960000|2022-05-03 04:09:20|357.25|353.89|356.82|353.46|357.25|353.89|356.82|353.46|0
1651550970000|2022-05-03 04:09:30|356.61|353.25|356.61|353.25|356.61|353.25|356.61|353.25|0
1651550980000|2022-05-03 04:09:40|356.72|353.36|356.39|353.03|356.72|353.36|356.39|353.03|0
1651550990000|2022-05-03 04:09:50|356.72|353.36|356.72|353.36|356.82|353.46|356.72|353.36|0
1651551000000|2022-05-03 04:10:00|356.61|353.25|356.39|353.03|356.61|353.25|356.39|353.03|0
1651551010000|2022-05-03 04:10:10|356.18|352.82|356.18|352.82|356.18|352.82|356.18|352.82|0
1651551020000|2022-05-03 04:10:20|356.39|353.03|356.61|353.25|356.61|353.25|356.39|353.03|0
1651551030000|2022-05-03 04:10:30|356.72|353.36|356.72|353.36|356.72|353.36|356.72|353.36|0
1651551040000|2022-05-03 04:10:40|356.61|353.25|356.5|353.14|356.61|353.25|356.5|353.14|0
1651551050000|2022-05-03 04:10:50|356.6|353.24|356.6|353.24|356.6|353.24|356.6|353.24|0
1651551060000|2022-05-03 04:11:00|356.72|353.36|356.72|353.36|356.72|353.36|356.72|353.36|0
1651551070000|2022-05-03 04:11:10|356.82|353.46|356.72|353.36|356.82|353.46|356.72|353.36|0
1651551080000|2022-05-03 04:11:20|356.6|353.24|356.5|353.14|356.6|353.24|356.5|353.14|0
1651551090000|2022-05-03 04:11:30|356.6|353.24|356.39|353.03|356.6|353.24|356.39|353.03|0
1651551100000|2022-05-03 04:11:40|356.29|352.93|356.18|352.82|356.29|352.93|356.18|352.82|0
1651551110000|2022-05-03 04:11:50|356.39|353.03|356.18|352.82|356.39|353.03|356.18|352.82|0
1651551140000|2022-05-03 04:12:20|356.07|352.71|356.39|353.03|356.39|353.03|356.07|352.71|0
1651551150000|2022-05-03 04:12:30|356.6|353.24|356.5|353.14|356.6|353.24|356.39|353.03|0
1651551160000|2022-05-03 04:12:40|356.6|353.24|356.6|353.24|356.6|353.24|356.6|353.24|0
1651551180000|2022-05-03 04:13:00|356.5|353.14|356.6|353.24|356.6|353.24|356.5|353.14|0
1651551200000|2022-05-03 04:13:20|356.5|353.14|356.39|353.03|356.5|353.14|356.39|353.03|0
1651551250000|2022-05-03 04:14:10|356.29|352.93|356.29|352.93|356.29|352.93|356.29|352.93|0
1651551260000|2022-05-03 04:14:20|356.18|352.82|356.18|352.82|356.18|352.82|356.18|352.82|0
1651551290000|2022-05-03 04:14:50|356.29|352.93|356.39|353.03|356.39|353.03|356.29|352.93|0
1651551300000|2022-05-03 04:15:00|356.18|352.82|356.18|352.82|356.18|352.82|356.18|352.82|0
1651551320000|2022-05-03 04:15:20|355.96|352.6|355.96|352.6|355.96|352.6|355.96|352.6|0
1651551340000|2022-05-03 04:15:40|356.18|352.82|356.18|352.82|356.18|352.82|356.18|352.82|0
1651551350000|2022-05-03 04:15:50|355.96|352.6|355.96|352.6|355.96|352.6|355.96|352.6|0
1651551390000|2022-05-03 04:16:30|356.39|353.03|356.39|353.03|356.39|353.03|356.39|353.03|0
1651551410000|2022-05-03 04:16:50|356.6|353.24|356.5|353.14|356.6|353.24|356.5|353.14|0
1651551420000|2022-05-03 04:17:00|356.6|353.24|356.6|353.24|356.6|353.24|356.6|353.24|0
1651551430000|2022-05-03 04:17:10|356.71|353.35|356.82|353.46|356.82|353.46|356.71|353.35|0
1651551450000|2022-05-03 04:17:30|356.93|353.57|356.82|353.46|356.93|353.57|356.82|353.46|0
1651551460000|2022-05-03 04:17:40|357.03|353.67|356.82|353.46|357.03|353.67|356.82|353.46|0
1651551470000|2022-05-03 04:17:50|357.03|353.67|357.03|353.67|357.03|353.67|357.03|353.67|0
1651551480000|2022-05-03 04:18:00|356.93|353.57|356.93|353.57|356.93|353.57|356.81|353.45|0
1651551490000|2022-05-03 04:18:10|357.03|353.67|356.93|353.57|357.03|353.67|356.93|353.57|0
1651551500000|2022-05-03 04:18:20|357.03|353.67|357.03|353.67|357.03|353.67|357.03|353.67|0
1651551510000|2022-05-03 04:18:30|356.93|353.57|357.03|353.67|357.03|353.67|356.93|353.57|0
1651551540000|2022-05-03 04:19:00|357.35|353.99|357.46|354.1|357.46|354.1|357.35|353.99|0
1651551550000|2022-05-03 04:19:10|357.35|353.99|357.24|353.88|357.46|354.1|357.24|353.88|0
1651551560000|2022-05-03 04:19:20|357.35|353.99|357.46|354.1|357.46|354.1|357.35|353.99|0
1651551570000|2022-05-03 04:19:30|357.35|353.99|357.35|353.99|357.35|353.99|357.35|353.99|0
1651551580000|2022-05-03 04:19:40|357.46|354.1|357.46|354.1|357.46|354.1|357.46|354.1|0
1651551630000|2022-05-03 04:20:30|357.45|354.09|357.45|354.09|357.45|354.09|357.45|354.09|0
1651551680000|2022-05-03 04:21:20|357.24|353.88|357.24|353.88|357.24|353.88|357.24|353.88|0
1651551700000|2022-05-03 04:21:40|357.03|353.67|357.03|353.67|357.03|353.67|357.03|353.67|0
1651551710000|2022-05-03 04:21:50|357.24|353.88|357.24|353.88|357.24|353.88|357.24|353.88|0
1651551720000|2022-05-03 04:22:00|357.03|353.67|357.03|353.67|357.03|353.67|357.03|353.67|0
1651551740000|2022-05-03 04:22:20|356.71|353.35|356.81|353.45|356.81|353.45|356.6|353.24|0
1651551760000|2022-05-03 04:22:40|357.03|353.67|357.03|353.67|357.14|353.78|357.03|353.67|0
1651551770000|2022-05-03 04:22:50|357.14|353.78|357.24|353.88|357.24|353.88|357.14|353.78|0
1651551780000|2022-05-03 04:23:00|357.45|354.09|357.56|354.2|357.56|354.2|357.45|354.09|0
1651551790000|2022-05-03 04:23:10|357.67|354.31|357.56|354.2|357.78|354.42|357.56|354.2|0
1651551820000|2022-05-03 04:23:40|357.45|354.09|357.45|354.09|357.45|354.09|357.45|354.09|0
1651551830000|2022-05-03 04:23:50|357.67|354.31|357.56|354.2|357.67|354.31|357.56|354.2|0
1651551840000|2022-05-03 04:24:00|357.67|354.31|357.45|354.09|357.67|354.31|357.45|354.09|0
1651551850000|2022-05-03 04:24:10|357.56|354.2|357.35|353.99|357.56|354.2|357.35|353.99|0
1651551860000|2022-05-03 04:24:20|357.24|353.88|357.24|353.88|357.24|353.88|357.24|353.88|0
1651551890000|2022-05-03 04:24:50|357.14|353.78|357.24|353.88|357.24|353.88|357.03|353.67|0
1651551900000|2022-05-03 04:25:00|357.45|354.09|357.45|354.09|357.45|354.09|357.45|354.09|0
1651551910000|2022-05-03 04:25:10|357.24|353.88|357.35|353.99|357.35|353.99|357.24|353.88|0
1651551920000|2022-05-03 04:25:20|357.45|354.09|357.35|353.99|357.45|354.09|357.35|353.99|0
1651551940000|2022-05-03 04:25:40|357.45|354.09|357.35|353.99|357.45|354.09|357.35|353.99|0
1651551950000|2022-05-03 04:25:50|357.45|354.09|357.56|354.2|357.56|354.2|357.45|354.09|0
1651551960000|2022-05-03 04:26:00|357.67|354.31|357.67|354.31|357.67|354.31|357.67|354.31|0
1651551990000|2022-05-03 04:26:30|357.56|354.2|357.67|354.31|357.67|354.31|357.56|354.2|0
1651552000000|2022-05-03 04:26:40|357.45|354.09|357.45|354.09|357.45|354.09|357.45|354.09|0
1651552060000|2022-05-03 04:27:40|357.35|353.99|357.24|353.88|357.35|353.99|357.24|353.88|0
1651552070000|2022-05-03 04:27:50|357.35|353.99|357.45|354.09|357.45|354.09|357.35|353.99|0
1651552090000|2022-05-03 04:28:10|357.56|354.2|357.56|354.2|357.56|354.2|357.56|354.2|0
1651552100000|2022-05-03 04:28:20|357.45|354.09|357.56|354.2|357.66|354.3|357.45|354.09|0
1651552110000|2022-05-03 04:28:30|357.66|354.3|357.66|354.3|357.66|354.3|357.66|354.3|0
1651552120000|2022-05-03 04:28:40|357.56|354.2|357.45|354.09|357.56|354.2|357.45|354.09|0
1651552130000|2022-05-03 04:28:50|357.35|353.99|357.13|353.77|357.35|353.99|357.13|353.77|0
1651552140000|2022-05-03 04:29:00|357.02|353.66|357.02|353.66|357.13|353.77|357.02|353.66|0
1651552150000|2022-05-03 04:29:10|357.24|353.88|357.24|353.88|357.24|353.88|357.24|353.88|0
1651552160000|2022-05-03 04:29:20|357.45|354.09|357.45|354.09|357.45|354.09|357.45|354.09|0
1651552170000|2022-05-03 04:29:30|357.35|353.99|357.56|354.2|357.56|354.2|357.35|353.99|0
1651552180000|2022-05-03 04:29:40|357.66|354.3|357.78|354.42|357.78|354.42|357.66|354.3|0
1651552190000|2022-05-03 04:29:50|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1651552200000|2022-05-03 04:30:00|357.78|354.42|357.24|353.88|357.78|354.42|357.24|353.88|0
1651552210000|2022-05-03 04:30:10|357.02|353.66|357.24|353.88|357.24|353.88|356.81|353.45|0
1651552220000|2022-05-03 04:30:20|357.45|354.09|358.09|354.73|358.31|354.95|357.45|354.09|0
1651552230000|2022-05-03 04:30:30|358.2|354.84|358.52|355.16|358.85|355.49|358.2|354.84|0
1651552240000|2022-05-03 04:30:40|358.31|354.95|357.77|354.41|358.31|354.95|357.56|354.2|0
1651552250000|2022-05-03 04:30:50|357.24|353.88|356.81|353.45|357.24|353.88|356.81|353.45|0
1651552260000|2022-05-03 04:31:00|356.59|353.23|357.24|353.88|357.24|353.88|356.59|353.23|0
1651552270000|2022-05-03 04:31:10|357.45|354.09|357.66|354.3|357.77|354.41|357.45|354.09|0
1651552280000|2022-05-03 04:31:20|357.45|354.09|356.38|353.02|357.45|354.09|356.38|353.02|0
1651552290000|2022-05-03 04:31:30|355.95|352.59|355.74|352.38|355.95|352.59|355.74|352.38|0
1651552300000|2022-05-03 04:31:40|355.95|352.59|356.17|352.81|356.17|352.81|355.95|352.59|0
1651552310000|2022-05-03 04:31:50|356.38|353.02|356.06|352.7|356.38|353.02|356.06|352.7|0
1651552320000|2022-05-03 04:32:00|356.17|352.81|355.53|352.17|356.17|352.81|355.53|352.17|0
1651552330000|2022-05-03 04:32:10|355.74|352.38|355.74|352.38|355.74|352.38|355.64|352.28|0
1651552340000|2022-05-03 04:32:20|355.64|352.28|355.64|352.28|355.74|352.38|355.64|352.28|0
1651552350000|2022-05-03 04:32:30|355.53|352.17|355.21|351.85|355.53|352.17|355.21|351.85|0
1651552360000|2022-05-03 04:32:40|355.31|351.95|355.1|351.74|355.42|352.06|355.1|351.74|0
1651552370000|2022-05-03 04:32:50|355|351.64|354.89|351.53|355.1|351.74|354.89|351.53|0
1651552380000|2022-05-03 04:33:00|355|351.64|355.31|351.95|355.31|351.95|355|351.64|0
1651552390000|2022-05-03 04:33:10|355.53|352.17|355.31|351.95|355.53|352.17|355.31|351.95|0
1651552400000|2022-05-03 04:33:20|355.42|352.06|355.42|352.06|355.42|352.06|355.42|352.06|0
1651552410000|2022-05-03 04:33:30|355.31|351.95|355.53|352.17|355.53|352.17|355.31|351.95|0
1651552420000|2022-05-03 04:33:40|355.74|352.38|355.74|352.38|355.74|352.38|355.74|352.38|0
1651552430000|2022-05-03 04:33:50|355.64|352.28|355.42|352.06|355.64|352.28|355.42|352.06|0
1651552440000|2022-05-03 04:34:00|355.31|351.95|355.31|351.95|355.53|352.17|355.31|351.95|0
1651552450000|2022-05-03 04:34:10|355.53|352.17|355.53|352.17|355.53|352.17|355.53|352.17|0
1651552460000|2022-05-03 04:34:20|355.31|351.95|354.89|351.53|355.31|351.95|354.89|351.53|0
1651552470000|2022-05-03 04:34:30|355|351.64|355.1|351.74|355.1|351.74|354.89|351.53|0
1651552480000|2022-05-03 04:34:40|355|351.64|355|351.64|355.1|351.74|355|351.64|0
1651552490000|2022-05-03 04:34:50|355.1|351.74|355|351.64|355.31|351.95|355|351.64|0
1651552500000|2022-05-03 04:35:00|355.1|351.74|355.1|351.74|355.1|351.74|355|351.64|0
1651552510000|2022-05-03 04:35:10|354.88|351.52|355|351.64|355|351.64|354.88|351.52|0
1651552520000|2022-05-03 04:35:20|354.88|351.52|354.78|351.42|355.1|351.74|354.78|351.42|0
1651552530000|2022-05-03 04:35:30|354.67|351.31|354.88|351.52|354.88|351.52|354.67|351.31|0
1651552540000|2022-05-03 04:35:40|355.1|351.74|355|351.64|355.31|351.95|355|351.64|0
1651552550000|2022-05-03 04:35:50|355.1|351.74|355|351.64|355.1|351.74|354.88|351.52|0
1651552560000|2022-05-03 04:36:00|354.88|351.52|355|351.64|355|351.64|354.88|351.52|0
1651552570000|2022-05-03 04:36:10|354.88|351.52|354.88|351.52|354.88|351.52|354.88|351.52|0
1651552580000|2022-05-03 04:36:20|355.1|351.74|355.1|351.74|355.21|351.85|355.1|351.74|0
1651552590000|2022-05-03 04:36:30|355.31|351.95|355.1|351.74|355.31|351.95|355.1|351.74|0
1651552600000|2022-05-03 04:36:40|355.31|351.95|355.42|352.06|355.42|352.06|355.31|351.95|0
1651552610000|2022-05-03 04:36:50|355.52|352.16|355.52|352.16|355.52|352.16|355.42|352.06|0
1651552620000|2022-05-03 04:37:00|355.63|352.27|355.63|352.27|355.63|352.27|355.63|352.27|0
1651552630000|2022-05-03 04:37:10|355.52|352.16|355.52|352.16|355.52|352.16|355.52|352.16|0
1651552660000|2022-05-03 04:37:40|355.42|352.06|355.74|352.38|355.74|352.38|355.42|352.06|0
1651552670000|2022-05-03 04:37:50|355.63|352.27|355.63|352.27|355.63|352.27|355.52|352.16|0
1651552680000|2022-05-03 04:38:00|355.52|352.16|355.52|352.16|355.52|352.16|355.42|352.06|0
1651552690000|2022-05-03 04:38:10|355.63|352.27|355.74|352.38|355.74|352.38|355.63|352.27|0
1651552700000|2022-05-03 04:38:20|355.63|352.27|355.63|352.27|355.63|352.27|355.52|352.16|0
1651552710000|2022-05-03 04:38:30|355.74|352.38|355.63|352.27|355.74|352.38|355.63|352.27|0
1651552720000|2022-05-03 04:38:40|355.52|352.16|355.52|352.16|355.52|352.16|355.52|352.16|0
1651552730000|2022-05-03 04:38:50|355.85|352.49|355.74|352.38|355.85|352.49|355.74|352.38|0
1651552740000|2022-05-03 04:39:00|355.85|352.49|355.63|352.27|355.85|352.49|355.52|352.16|0
1651552750000|2022-05-03 04:39:10|355.52|352.16|355.52|352.16|355.52|352.16|355.52|352.16|0
1651552760000|2022-05-03 04:39:20|355.42|352.06|355.52|352.16|355.52|352.16|355.42|352.06|0
1651552770000|2022-05-03 04:39:30|355.63|352.27|355.52|352.16|355.63|352.27|355.52|352.16|0
1651552780000|2022-05-03 04:39:40|355.63|352.27|355.63|352.27|355.63|352.27|355.63|352.27|0
1651552790000|2022-05-03 04:39:50|355.74|352.38|355.74|352.38|355.74|352.38|355.74|352.38|0
1651552800000|2022-05-03 04:40:00|355.85|352.49|356.16|352.8|356.16|352.8|355.85|352.49|0
1651552810000|2022-05-03 04:40:10|356.38|353.02|356.38|353.02|356.38|353.02|356.38|353.02|0
1651552820000|2022-05-03 04:40:20|356.59|353.23|356.49|353.13|356.59|353.23|356.49|353.13|0
1651552830000|2022-05-03 04:40:30|356.38|353.02|356.27|352.91|356.38|353.02|356.27|352.91|0
1651552840000|2022-05-03 04:40:40|356.16|352.8|356.38|353.02|356.38|353.02|356.16|352.8|0
1651552850000|2022-05-03 04:40:50|356.59|353.23|356.59|353.23|356.59|353.23|356.49|353.13|0
1651552860000|2022-05-03 04:41:00|356.49|353.13|356.59|353.23|356.59|353.23|356.38|353.02|0
1651552870000|2022-05-03 04:41:10|356.7|353.34|357.02|353.66|357.02|353.66|356.7|353.34|0
1651552880000|2022-05-03 04:41:20|356.91|353.55|356.91|353.55|357.02|353.66|356.91|353.55|0
1651552890000|2022-05-03 04:41:30|356.38|353.02|356.38|353.02|356.38|353.02|356.27|352.91|0
1651552900000|2022-05-03 04:41:40|356.7|353.34|356.49|353.13|356.7|353.34|356.49|353.13|0
1651552910000|2022-05-03 04:41:50|356.16|352.8|355.85|352.49|356.16|352.8|355.85|352.49|0
1651552920000|2022-05-03 04:42:00|356.06|352.7|355.85|352.49|356.06|352.7|355.85|352.49|0
1651552940000|2022-05-03 04:42:20|355.73|352.37|355.42|352.06|355.73|352.37|355.42|352.06|0
1651552950000|2022-05-03 04:42:30|355.52|352.16|355.73|352.37|355.73|352.37|355.52|352.16|0
1651552960000|2022-05-03 04:42:40|355.85|352.49|355.85|352.49|355.85|352.49|355.85|352.49|0
1651552970000|2022-05-03 04:42:50|355.73|352.37|355.42|352.06|355.73|352.37|355.42|352.06|0
1651552980000|2022-05-03 04:43:00|355.31|351.95|355.31|351.95|355.31|351.95|355.31|351.95|0
1651552990000|2022-05-03 04:43:10|355.2|351.84|355.31|351.95|355.31|351.95|355.2|351.84|0
1651553000000|2022-05-03 04:43:20|355.95|352.59|355.95|352.59|355.95|352.59|355.95|352.59|0
1651553010000|2022-05-03 04:43:30|356.16|352.8|356.16|352.8|356.16|352.8|356.16|352.8|0
1651553020000|2022-05-03 04:43:40|356.06|352.7|355.95|352.59|356.06|352.7|355.95|352.59|0
1651553030000|2022-05-03 04:43:50|356.06|352.7|355.84|352.48|356.06|352.7|355.84|352.48|0
1651553040000|2022-05-03 04:44:00|355.63|352.27|355.52|352.16|355.63|352.27|355.52|352.16|0
1651553050000|2022-05-03 04:44:10|355.63|352.27|355.42|352.06|355.63|352.27|355.42|352.06|0
1651553060000|2022-05-03 04:44:20|355.2|351.84|354.88|351.52|355.2|351.84|354.88|351.52|0
1651553070000|2022-05-03 04:44:30|355.63|352.27|355.52|352.16|355.63|352.27|355.52|352.16|0
1651553090000|2022-05-03 04:44:50|355.73|352.37|355.73|352.37|355.73|352.37|355.73|352.37|0
1651553100000|2022-05-03 04:45:00|355.95|352.59|355.73|352.37|355.95|352.59|355.73|352.37|0
1651553110000|2022-05-03 04:45:10|355.95|352.59|355.84|352.48|355.95|352.59|355.84|352.48|0
1651553120000|2022-05-03 04:45:20|355.73|352.37|355.73|352.37|355.73|352.37|355.73|352.37|0
1651553130000|2022-05-03 04:45:30|355.63|352.27|355.73|352.37|355.73|352.37|355.63|352.27|0
1651553140000|2022-05-03 04:45:40|356.16|352.8|356.16|352.8|356.16|352.8|356.16|352.8|0
1651553150000|2022-05-03 04:45:50|356.37|353.01|356.16|352.8|356.37|353.01|356.16|352.8|0
1651553190000|2022-05-03 04:46:30|355.84|352.48|355.84|352.48|355.84|352.48|355.84|352.48|0
1651553200000|2022-05-03 04:46:40|355.73|352.37|355.73|352.37|355.73|352.37|355.73|352.37|0
1651553210000|2022-05-03 04:46:50|355.95|352.59|355.95|352.59|355.95|352.59|355.95|352.59|0
1651553220000|2022-05-03 04:47:00|355.84|352.48|355.84|352.48|355.84|352.48|355.84|352.48|0
1651553230000|2022-05-03 04:47:10|355.73|352.37|355.73|352.37|355.73|352.37|355.73|352.37|0
1651553240000|2022-05-03 04:47:20|355.63|352.27|355.73|352.37|355.73|352.37|355.52|352.16|0
1651553250000|2022-05-03 04:47:30|355.95|352.59|355.95|352.59|355.95|352.59|355.95|352.59|0
1651553260000|2022-05-03 04:47:40|355.73|352.37|355.73|352.37|355.73|352.37|355.73|352.37|0
1651553280000|2022-05-03 04:48:00|355.63|352.27|355.63|352.27|355.63|352.27|355.63|352.27|0
1651553290000|2022-05-03 04:48:10|355.73|352.37|355.63|352.27|355.73|352.37|355.63|352.27|0
1651553300000|2022-05-03 04:48:20|355.52|352.16|355.52|352.16|355.52|352.16|355.42|352.06|0
1651553310000|2022-05-03 04:48:30|355.84|352.48|356.27|352.91|356.37|353.01|355.84|352.48|0
1651553320000|2022-05-03 04:48:40|356.37|353.01|356.59|353.23|356.59|353.23|356.37|353.01|0
1651553330000|2022-05-03 04:48:50|356.8|353.44|356.37|353.01|356.8|353.44|356.37|353.01|0
1651553350000|2022-05-03 04:49:10|356.48|353.12|356.59|353.23|356.59|353.23|356.48|353.12|0
1651553360000|2022-05-03 04:49:20|357.01|353.65|357.44|354.08|357.44|354.08|357.01|353.65|0
1651553370000|2022-05-03 04:49:30|357.87|354.51|357.65|354.29|357.87|354.51|357.65|354.29|0
1651553380000|2022-05-03 04:49:40|357.55|354.19|357.55|354.19|357.65|354.29|357.55|354.19|0
1651553390000|2022-05-03 04:49:50|357.77|354.41|357.87|354.51|357.87|354.51|357.77|354.41|0
1651553400000|2022-05-03 04:50:00|357.98|354.62|357.65|354.29|358.08|354.72|357.65|354.29|0
1651553410000|2022-05-03 04:50:10|357.55|354.19|357.55|354.19|357.65|354.29|357.55|354.19|0
1651553420000|2022-05-03 04:50:20|357.65|354.29|357.55|354.19|357.65|354.29|357.55|354.19|0
1651553430000|2022-05-03 04:50:30|357.34|353.98|357.44|354.08|357.44|354.08|357.23|353.87|0
1651553440000|2022-05-03 04:50:40|357.34|353.98|357.44|354.08|357.55|354.19|357.34|353.98|0
1651553450000|2022-05-03 04:50:50|357.55|354.19|357.44|354.08|357.55|354.19|357.44|354.08|0
1651553460000|2022-05-03 04:51:00|357.55|354.19|358.72|355.36|358.94|355.58|357.55|354.19|0
1651553470000|2022-05-03 04:51:10|358.62|355.26|358.51|355.15|358.72|355.36|358.51|355.15|0
1651553480000|2022-05-03 04:51:20|358.3|354.94|358.08|354.72|358.3|354.94|357.98|354.62|0
1651553490000|2022-05-03 04:51:30|357.98|354.62|357.98|354.62|357.98|354.62|357.98|354.62|0
1651553500000|2022-05-03 04:51:40|357.87|354.51|357.87|354.51|357.87|354.51|357.87|354.51|0
1651553510000|2022-05-03 04:51:50|355.73|352.37|356.37|353.01|356.37|353.01|355.73|352.37|0
1651553520000|2022-05-03 04:52:00|356.16|352.8|356.58|353.22|356.58|353.22|356.16|352.8|0
1651553530000|2022-05-03 04:52:10|356.48|353.12|356.58|353.22|356.58|353.22|356.48|353.12|0
1651553540000|2022-05-03 04:52:20|356.37|353.01|356.58|353.22|356.58|353.22|356.37|353.01|0
1651553550000|2022-05-03 04:52:30|356.8|353.44|357.01|353.65|357.01|353.65|356.8|353.44|0
1651553560000|2022-05-03 04:52:40|357.22|353.86|357.01|353.65|357.22|353.86|357.01|353.65|0
1651553570000|2022-05-03 04:52:50|357.12|353.76|357.12|353.76|357.12|353.76|357.12|353.76|0
1651553580000|2022-05-03 04:53:00|357.44|354.08|357.22|353.86|357.44|354.08|357.22|353.86|0
1651553590000|2022-05-03 04:53:10|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1651553600000|2022-05-03 04:53:20|357.65|354.29|357.65|354.29|357.65|354.29|357.65|354.29|0
1651553610000|2022-05-03 04:53:30|357.44|354.08|357.22|353.86|357.44|354.08|357.12|353.76|0
1651553620000|2022-05-03 04:53:40|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1651553630000|2022-05-03 04:53:50|357.55|354.19|357.65|354.29|357.65|354.29|357.55|354.19|0
1651553640000|2022-05-03 04:54:00|357.76|354.4|358.19|354.83|358.19|354.83|357.76|354.4|0
1651553650000|2022-05-03 04:54:10|356.16|352.8|356.8|353.44|356.8|353.44|356.16|352.8|0
1651553660000|2022-05-03 04:54:20|356.91|353.55|356.91|353.55|356.91|353.55|356.8|353.44|0
1651553670000|2022-05-03 04:54:30|356.8|353.44|357.12|353.76|357.12|353.76|356.8|353.44|0
1651553680000|2022-05-03 04:54:40|357.01|353.65|357.01|353.65|357.01|353.65|356.91|353.55|0
1651553690000|2022-05-03 04:54:50|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1651553700000|2022-05-03 04:55:00|357.01|353.65|357.22|353.86|357.44|354.08|357.01|353.65|0
1651553710000|2022-05-03 04:55:10|357.44|354.08|357.65|354.29|357.65|354.29|357.44|354.08|0
1651553720000|2022-05-03 04:55:20|357.87|354.51|357.98|354.62|357.98|354.62|357.87|354.51|0
1651553730000|2022-05-03 04:55:30|357.86|354.5|357.98|354.62|357.98|354.62|357.86|354.5|0
1651553740000|2022-05-03 04:55:40|357.65|354.29|358.08|354.72|358.08|354.72|357.65|354.29|0
1651553750000|2022-05-03 04:55:50|357.98|354.62|357.98|354.62|357.98|354.62|357.86|354.5|0
1651553760000|2022-05-03 04:56:00|358.08|354.72|358.62|355.26|358.62|355.26|358.08|354.72|0
1651553770000|2022-05-03 04:56:10|358.72|355.36|358.93|355.57|358.94|355.58|358.72|355.36|0
1651553780000|2022-05-03 04:56:20|358.72|355.36|358.72|355.36|358.72|355.36|358.72|355.36|0
1651553790000|2022-05-03 04:56:30|358.83|355.47|358.72|355.36|358.83|355.47|358.72|355.36|0
1651553800000|2022-05-03 04:56:40|358.51|355.15|358.62|355.26|358.62|355.26|358.51|355.15|0
1651553810000|2022-05-03 04:56:50|358.51|355.15|358.72|355.36|358.72|355.36|358.51|355.15|0
1651553820000|2022-05-03 04:57:00|358.93|355.57|358.83|355.47|358.93|355.57|358.83|355.47|0
1651553830000|2022-05-03 04:57:10|358.72|355.36|358.83|355.47|358.83|355.47|358.72|355.36|0
1651553840000|2022-05-03 04:57:20|358.72|355.36|358.72|355.36|358.72|355.36|358.72|355.36|0
1651553860000|2022-05-03 04:57:40|358.93|355.57|358.93|355.57|358.93|355.57|358.93|355.57|0
1651553870000|2022-05-03 04:57:50|359.05|355.69|359.05|355.69|359.05|355.69|358.93|355.57|0
1651553880000|2022-05-03 04:58:00|358.83|355.47|358.51|355.15|358.83|355.47|358.51|355.15|0
1651553890000|2022-05-03 04:58:10|358.72|355.36|358.72|355.36|358.72|355.36|358.72|355.36|0
1651553900000|2022-05-03 04:58:20|358.93|355.57|359.05|355.69|359.05|355.69|358.93|355.57|0
1651553910000|2022-05-03 04:58:30|359.15|355.79|359.58|356.22|359.58|356.22|359.15|355.79|0
1651553920000|2022-05-03 04:58:40|359.36|356|359.15|355.79|359.36|356|359.15|355.79|0
1651553930000|2022-05-03 04:58:50|358.93|355.57|359.15|355.79|359.15|355.79|358.72|355.36|0
1651553940000|2022-05-03 04:59:00|359.36|356|359.36|356|359.58|356.22|359.36|356|0
1651553960000|2022-05-03 04:59:20|359.15|355.79|359.15|355.79|359.15|355.79|359.15|355.79|0
1651553980000|2022-05-03 04:59:40|359.26|355.9|359.26|355.9|359.26|355.9|359.26|355.9|0
1651553990000|2022-05-03 04:59:50|359.36|356|359.36|356|359.36|356|359.36|356|0
1651554000000|2022-05-03 05:00:00|359.47|356.11|359.79|356.43|359.79|356.43|359.47|356.11|0
1651554010000|2022-05-03 05:00:10|360.43|357.07|360.43|357.07|360.65|357.29|360.43|357.07|0
1651554020000|2022-05-03 05:00:20|360.22|356.86|359.79|356.43|360.22|356.86|359.79|356.43|0
1651554030000|2022-05-03 05:00:30|360|356.64|360.22|356.86|360.22|356.86|360|356.64|0
1651554040000|2022-05-03 05:00:40|360|356.64|359.9|356.54|360|356.64|359.79|356.43|0
1651554050000|2022-05-03 05:00:50|359.79|356.43|360|356.64|360|356.64|359.79|356.43|0
1651554060000|2022-05-03 05:01:00|360.22|356.86|360|356.64|360.22|356.86|360|356.64|0
1651554070000|2022-05-03 05:01:10|360.22|356.86|360.22|356.86|360.22|356.86|360.22|356.86|0
1651554080000|2022-05-03 05:01:20|360|356.64|360|356.64|360|356.64|360|356.64|0
1651554100000|2022-05-03 05:01:40|360.22|356.86|360.22|356.86|360.22|356.86|360.22|356.86|0
1651554110000|2022-05-03 05:01:50|360.43|357.07|360.22|356.86|360.54|357.18|360.22|356.86|0
1651554120000|2022-05-03 05:02:00|360|356.64|360.43|357.07|360.43|357.07|360|356.64|0
1651554130000|2022-05-03 05:02:10|360.22|356.86|360.22|356.86|360.22|356.86|360.22|356.86|0
1651554140000|2022-05-03 05:02:20|360|356.64|360.12|356.76|360.22|356.86|360|356.64|0
1651554150000|2022-05-03 05:02:30|360|356.64|360|356.64|360|356.64|360|356.64|0
1651554160000|2022-05-03 05:02:40|360.22|356.86|359.79|356.43|360.22|356.86|359.79|356.43|0
1651554170000|2022-05-03 05:02:50|359.57|356.21|359.79|356.43|359.79|356.43|359.57|356.21|0
1651554180000|2022-05-03 05:03:00|359.57|356.21|359.36|356|359.57|356.21|359.15|355.79|0
1651554190000|2022-05-03 05:03:10|359.57|356.21|359.36|356|359.57|356.21|359.36|356|0
1651554200000|2022-05-03 05:03:20|359.15|355.79|359.26|355.9|359.36|356|359.15|355.79|0
1651554210000|2022-05-03 05:03:30|359.15|355.79|359.26|355.9|359.26|355.9|359.15|355.79|0
1651554220000|2022-05-03 05:03:40|359.15|355.79|359.15|355.79|359.15|355.79|359.15|355.79|0
1651554240000|2022-05-03 05:04:00|359.04|355.68|359.15|355.79|359.15|355.79|359.04|355.68|0
1651554250000|2022-05-03 05:04:10|358.72|355.36|358.93|355.57|358.93|355.57|358.72|355.36|0
1651554260000|2022-05-03 05:04:20|359.15|355.79|359.15|355.79|359.15|355.79|359.15|355.79|0
1651554270000|2022-05-03 05:04:30|359.36|356|359.14|355.78|359.36|356|359.14|355.78|0
1651554280000|2022-05-03 05:04:40|359.26|355.9|359.26|355.9|359.26|355.9|359.14|355.78|0
1651554290000|2022-05-03 05:04:50|359.36|356|359.36|356|359.36|356|359.36|356|0
1651554300000|2022-05-03 05:05:00|359.57|356.21|359.68|356.32|360|356.64|359.57|356.21|0
1651554310000|2022-05-03 05:05:10|359.14|355.78|358.72|355.36|359.14|355.78|358.61|355.25|0
1651554320000|2022-05-03 05:05:20|358.83|355.47|358.61|355.25|358.83|355.47|358.61|355.25|0
1651554330000|2022-05-03 05:05:30|358.72|355.36|358.93|355.57|358.93|355.57|358.72|355.36|0
1651554340000|2022-05-03 05:05:40|359.04|355.68|358.93|355.57|359.04|355.68|358.83|355.47|0
1651554350000|2022-05-03 05:05:50|359.04|355.68|358.93|355.57|359.04|355.68|358.93|355.57|0
1651554360000|2022-05-03 05:06:00|359.04|355.68|358.93|355.57|359.04|355.68|358.93|355.57|0
1651554370000|2022-05-03 05:06:10|359.04|355.68|358.5|355.14|359.04|355.68|358.5|355.14|0
1651554390000|2022-05-03 05:06:30|358.4|355.04|358.5|355.14|358.5|355.14|358.4|355.04|0
1651554420000|2022-05-03 05:07:00|358.4|355.04|358.29|354.93|358.4|355.04|358.29|354.93|0
1651554430000|2022-05-03 05:07:10|358.18|354.82|358.18|354.82|358.29|354.93|358.18|354.82|0
1651554440000|2022-05-03 05:07:20|357.86|354.5|358.29|354.93|358.29|354.93|357.86|354.5|0
1651554450000|2022-05-03 05:07:30|358.4|355.04|358.4|355.04|358.4|355.04|358.4|355.04|0
1651554460000|2022-05-03 05:07:40|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1651554470000|2022-05-03 05:07:50|358.29|354.93|358.29|354.93|358.29|354.93|358.29|354.93|0
1651554480000|2022-05-03 05:08:00|358.07|354.71|357.86|354.5|358.07|354.71|357.86|354.5|0
1651554490000|2022-05-03 05:08:10|357.64|354.28|357.86|354.5|357.86|354.5|357.64|354.28|0
1651554500000|2022-05-03 05:08:20|357.97|354.61|357.64|354.28|357.97|354.61|357.64|354.28|0
1651554510000|2022-05-03 05:08:30|357.97|354.61|358.07|354.71|358.29|354.93|357.97|354.61|0
1651554520000|2022-05-03 05:08:40|357.97|354.61|357.97|354.61|357.97|354.61|357.97|354.61|0
1651554530000|2022-05-03 05:08:50|357.86|354.5|357.86|354.5|357.86|354.5|357.76|354.4|0
1651554540000|2022-05-03 05:09:00|357.76|354.4|358.07|354.71|358.07|354.71|357.76|354.4|0
1651554550000|2022-05-03 05:09:10|357.97|354.61|358.07|354.71|358.07|354.71|357.97|354.61|0
1651554570000|2022-05-03 05:09:30|357.86|354.5|357.86|354.5|357.97|354.61|357.86|354.5|0
1651554580000|2022-05-03 05:09:40|358.07|354.71|357.86|354.5|358.07|354.71|357.86|354.5|0
1651554590000|2022-05-03 05:09:50|357.64|354.28|357.43|354.07|357.75|354.39|357.43|354.07|0
1651554600000|2022-05-03 05:10:00|357.54|354.18|357.54|354.18|357.54|354.18|357.54|354.18|0
1651554610000|2022-05-03 05:10:10|357.43|354.07|357.64|354.28|357.75|354.39|357.43|354.07|0
1651554620000|2022-05-03 05:10:20|357.54|354.18|357.54|354.18|357.54|354.18|357.43|354.07|0
1651554630000|2022-05-03 05:10:30|357.43|354.07|357.43|354.07|357.43|354.07|357.43|354.07|0
1651554640000|2022-05-03 05:10:40|357.33|353.97|357.43|354.07|357.54|354.18|357.33|353.97|0
1651554650000|2022-05-03 05:10:50|357.22|353.86|357.33|353.97|357.33|353.97|357.22|353.86|0
1651554660000|2022-05-03 05:11:00|357.43|354.07|357.43|354.07|357.43|354.07|357.43|354.07|0
1651554670000|2022-05-03 05:11:10|357.33|353.97|357.43|354.07|357.43|354.07|357.33|353.97|0
1651554690000|2022-05-03 05:11:30|357.22|353.86|357|353.64|357.22|353.86|357|353.64|0
1651554700000|2022-05-03 05:11:40|356.57|353.21|356.79|353.43|356.79|353.43|356.57|353.21|0
1651554710000|2022-05-03 05:11:50|356.68|353.32|356.79|353.43|356.79|353.43|356.68|353.32|0
1651554720000|2022-05-03 05:12:00|356.9|353.54|356.9|353.54|356.9|353.54|356.9|353.54|0
1651554730000|2022-05-03 05:12:10|357|353.64|357.21|353.85|357.21|353.85|357|353.64|0
1651554740000|2022-05-03 05:12:20|357.33|353.97|357.21|353.85|357.33|353.97|357.21|353.85|0
1651554760000|2022-05-03 05:12:40|357|353.64|357|353.64|357|353.64|357|353.64|0
1651554800000|2022-05-03 05:13:20|356.79|353.43|356.57|353.21|356.79|353.43|356.57|353.21|0
1651554810000|2022-05-03 05:13:30|356.36|353|356.47|353.11|356.47|353.11|356.36|353|0
1651554820000|2022-05-03 05:13:40|356.57|353.21|356.36|353|356.57|353.21|356.36|353|0
1651554830000|2022-05-03 05:13:50|356.15|352.79|355.5|352.14|356.15|352.79|355.5|352.14|0
1651554840000|2022-05-03 05:14:00|355.72|352.36|355.62|352.26|355.72|352.36|355.62|352.26|0
1651554850000|2022-05-03 05:14:10|355.72|352.36|355.72|352.36|355.72|352.36|355.72|352.36|0
1651554860000|2022-05-03 05:14:20|355.5|352.14|355.29|351.93|355.5|352.14|355.29|351.93|0
1651554870000|2022-05-03 05:14:30|355.08|351.72|356.04|352.68|356.26|352.9|355.08|351.72|0
1651554880000|2022-05-03 05:14:40|355.93|352.57|355.72|352.36|355.93|352.57|355.72|352.36|0
1651554890000|2022-05-03 05:14:50|355.83|352.47|355.72|352.36|355.83|352.47|355.72|352.36|0
1651554900000|2022-05-03 05:15:00|355.5|352.14|355.19|351.83|355.5|352.14|355.08|351.72|0
1651554910000|2022-05-03 05:15:10|355.29|351.93|355.29|351.93|355.29|351.93|355.08|351.72|0
1651554920000|2022-05-03 05:15:20|355.08|351.72|354.86|351.5|355.08|351.72|354.65|351.29|0
1651554930000|2022-05-03 05:15:30|354.97|351.61|355.5|352.14|355.5|352.14|354.97|351.61|0
1651554940000|2022-05-03 05:15:40|355.61|352.25|355.93|352.57|355.93|352.57|355.61|352.25|0
1651554950000|2022-05-03 05:15:50|356.04|352.68|356.26|352.9|356.47|353.11|356.04|352.68|0
1651554960000|2022-05-03 05:16:00|356.14|352.78|355.72|352.36|356.14|352.78|355.72|352.36|0
1651554970000|2022-05-03 05:16:10|355.61|352.25|355.5|352.14|355.72|352.36|355.5|352.14|0
1651554980000|2022-05-03 05:16:20|355.29|351.93|354.86|351.5|355.29|351.93|354.86|351.5|0
1651554990000|2022-05-03 05:16:30|354.65|351.29|354.86|351.5|354.97|351.61|354.65|351.29|0
1651555000000|2022-05-03 05:16:40|354.65|351.29|354.01|350.65|354.65|351.29|354.01|350.65|0
1651555010000|2022-05-03 05:16:50|354.22|350.86|354.33|350.97|354.33|350.97|354.22|350.86|0
1651555020000|2022-05-03 05:17:00|354.22|350.86|353.8|350.44|354.22|350.86|353.8|350.44|0
1651555030000|2022-05-03 05:17:10|353.91|350.55|353.8|350.44|353.91|350.55|353.8|350.44|0
1651555040000|2022-05-03 05:17:20|354.86|351.5|354.44|351.08|354.86|351.5|354.44|351.08|0
1651555050000|2022-05-03 05:17:30|353.8|350.44|354.12|350.76|354.12|350.76|353.8|350.44|0
1651555060000|2022-05-03 05:17:40|354.65|351.29|354.55|351.19|354.65|351.29|354.55|351.19|0
1651555070000|2022-05-03 05:17:50|354.44|351.08|354.44|351.08|354.65|351.29|354.44|351.08|0
1651555080000|2022-05-03 05:18:00|354.55|351.19|354.22|350.86|354.55|351.19|354.22|350.86|0
1651555090000|2022-05-03 05:18:10|354.44|351.08|354.44|351.08|354.65|351.29|354.44|351.08|0
1651555100000|2022-05-03 05:18:20|354.55|351.19|354.65|351.29|354.65|351.29|354.55|351.19|0
1651555110000|2022-05-03 05:18:30|354.76|351.4|354.86|351.5|354.86|351.5|354.76|351.4|0
1651555120000|2022-05-03 05:18:40|354.76|351.4|354.55|351.19|354.86|351.5|354.55|351.19|0
1651555130000|2022-05-03 05:18:50|354.44|351.08|354.44|351.08|354.44|351.08|354.44|351.08|0
1651555140000|2022-05-03 05:19:00|354.33|350.97|354.22|350.86|354.44|351.08|354.22|350.86|0
1651555150000|2022-05-03 05:19:10|354.12|350.76|354.22|350.86|354.22|350.86|354.12|350.76|0
1651555160000|2022-05-03 05:19:20|354.12|350.76|354.22|350.86|354.22|350.86|354.12|350.76|0
1651555170000|2022-05-03 05:19:30|354.01|350.65|354.22|350.86|354.22|350.86|354.01|350.65|0
1651555180000|2022-05-03 05:19:40|354.33|350.97|354.33|350.97|354.33|350.97|354.33|350.97|0
1651555190000|2022-05-03 05:19:50|354.44|351.08|354.44|351.08|354.55|351.19|354.44|351.08|0
1651555200000|2022-05-03 05:20:00|354.55|351.19|354.44|351.08|354.55|351.19|354.44|351.08|0
1651555210000|2022-05-03 05:20:10|354.65|351.29|355.5|352.14|355.5|352.14|354.65|351.29|0
1651555220000|2022-05-03 05:20:20|355.29|351.93|355.5|352.14|355.61|352.25|355.29|351.93|0
1651555230000|2022-05-03 05:20:30|355.29|351.93|355.29|351.93|355.29|351.93|355.29|351.93|0
1651555250000|2022-05-03 05:20:50|355.07|351.71|355.19|351.83|355.19|351.83|355.07|351.71|0
1651555260000|2022-05-03 05:21:00|355.29|351.93|355.29|351.93|355.29|351.93|355.29|351.93|0
1651555270000|2022-05-03 05:21:10|355.19|351.83|355.29|351.93|355.29|351.93|355.19|351.83|0
1651555300000|2022-05-03 05:21:40|355.4|352.04|355.4|352.04|355.4|352.04|355.29|351.93|0
1651555310000|2022-05-03 05:21:50|355.29|351.93|355.29|351.93|355.29|351.93|355.29|351.93|0
1651555320000|2022-05-03 05:22:00|355.4|352.04|355.5|352.14|355.5|352.14|355.4|352.04|0
1651555330000|2022-05-03 05:22:10|355.71|352.35|355.5|352.14|355.71|352.35|355.5|352.14|0
1651555350000|2022-05-03 05:22:30|355.29|351.93|355.29|351.93|355.29|351.93|355.29|351.93|0
1651555360000|2022-05-03 05:22:40|355.07|351.71|355.07|351.71|355.07|351.71|354.86|351.5|0
1651555370000|2022-05-03 05:22:50|355.29|351.93|355.29|351.93|355.29|351.93|355.29|351.93|0
1651555380000|2022-05-03 05:23:00|355.5|352.14|355.18|351.82|355.5|352.14|355.18|351.82|0
1651555390000|2022-05-03 05:23:10|355.29|351.93|355.5|352.14|355.5|352.14|355.29|351.93|0
1651555400000|2022-05-03 05:23:20|355.4|352.04|355.29|351.93|355.5|352.14|355.29|351.93|0
1651555410000|2022-05-03 05:23:30|355.4|352.04|354.97|351.61|355.4|352.04|354.97|351.61|0
1651555420000|2022-05-03 05:23:40|355.07|351.71|355.07|351.71|355.07|351.71|354.86|351.5|0
1651555430000|2022-05-03 05:23:50|354.97|351.61|355.07|351.71|355.07|351.71|354.97|351.61|0
1651555450000|2022-05-03 05:24:10|354.97|351.61|355.07|351.71|355.07|351.71|354.97|351.61|0
1651555460000|2022-05-03 05:24:20|355.18|351.82|355.07|351.71|355.18|351.82|355.07|351.71|0
1651555470000|2022-05-03 05:24:30|354.86|351.5|354.86|351.5|354.97|351.61|354.86|351.5|0
1651555480000|2022-05-03 05:24:40|355.07|351.71|354.86|351.5|355.07|351.71|354.86|351.5|0
1651555490000|2022-05-03 05:24:50|354.65|351.29|354.86|351.5|355.07|351.71|354.65|351.29|0
1651555500000|2022-05-03 05:25:00|354.65|351.29|355.07|351.71|355.07|351.71|354.65|351.29|0
1651555510000|2022-05-03 05:25:10|354.86|351.5|354.65|351.29|354.86|351.5|354.65|351.29|0
1651555520000|2022-05-03 05:25:20|354.86|351.5|354.86|351.5|354.86|351.5|354.65|351.29|0
1651555530000|2022-05-03 05:25:30|354.76|351.4|354.86|351.5|354.86|351.5|354.65|351.29|0
1651555550000|2022-05-03 05:25:50|355.07|351.71|355.07|351.71|355.07|351.71|355.07|351.71|0
1651555580000|2022-05-03 05:26:20|355.18|351.82|355.18|351.82|355.28|351.92|355.18|351.82|0
1651555590000|2022-05-03 05:26:30|355.07|351.71|355.28|351.92|355.28|351.92|355.07|351.71|0
1651555600000|2022-05-03 05:26:40|355.07|351.71|355.07|351.71|355.07|351.71|355.07|351.71|0
1651555620000|2022-05-03 05:27:00|355.18|351.82|355.18|351.82|355.18|351.82|355.18|351.82|0
1651555630000|2022-05-03 05:27:10|355.28|351.92|355.07|351.71|355.28|351.92|355.07|351.71|0
1651555640000|2022-05-03 05:27:20|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651555650000|2022-05-03 05:27:30|355.5|352.14|355.5|352.14|355.5|352.14|355.5|352.14|0
1651555660000|2022-05-03 05:27:40|355.71|352.35|355.82|352.46|355.82|352.46|355.71|352.35|0
1651555670000|2022-05-03 05:27:50|355.71|352.35|355.61|352.25|355.71|352.35|355.61|352.25|0
1651555680000|2022-05-03 05:28:00|355.71|352.35|355.71|352.35|355.92|352.56|355.71|352.35|0
1651555700000|2022-05-03 05:28:20|355.92|352.56|355.92|352.56|355.92|352.56|355.92|352.56|0
1651555710000|2022-05-03 05:28:30|355.82|352.46|355.71|352.35|355.82|352.46|355.71|352.35|0
1651555720000|2022-05-03 05:28:40|355.5|352.14|355.28|351.92|355.5|352.14|355.28|351.92|0
1651555730000|2022-05-03 05:28:50|354.64|351.28|354.64|351.28|354.64|351.28|354.64|351.28|0
1651555740000|2022-05-03 05:29:00|354.86|351.5|355.07|351.71|355.07|351.71|354.86|351.5|0
1651555750000|2022-05-03 05:29:10|354.97|351.61|354.64|351.28|354.97|351.61|354.64|351.28|0
1651555780000|2022-05-03 05:29:40|354.54|351.18|354.86|351.5|354.86|351.5|354.54|351.18|0
1651555790000|2022-05-03 05:29:50|354.64|351.28|354.54|351.18|354.64|351.28|354.54|351.18|0
1651555800000|2022-05-03 05:30:00|354.64|351.28|354.64|351.28|354.75|351.39|354.64|351.28|0
1651555810000|2022-05-03 05:30:10|354.86|351.5|354.97|351.61|354.97|351.61|354.86|351.5|0
1651555820000|2022-05-03 05:30:20|354.86|351.5|354.64|351.28|354.86|351.5|354.64|351.28|0
1651555830000|2022-05-03 05:30:30|354.86|351.5|355.18|351.82|355.28|351.92|354.86|351.5|0
1651555840000|2022-05-03 05:30:40|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651555850000|2022-05-03 05:30:50|355.5|352.14|355.5|352.14|355.5|352.14|355.5|352.14|0
1651555860000|2022-05-03 05:31:00|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651555870000|2022-05-03 05:31:10|355.18|351.82|355.07|351.71|355.18|351.82|355.07|351.71|0
1651555880000|2022-05-03 05:31:20|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651555890000|2022-05-03 05:31:30|355.5|352.14|355.28|351.92|355.5|352.14|355.28|351.92|0
1651555910000|2022-05-03 05:31:50|355.5|352.14|355.71|352.35|355.71|352.35|355.39|352.03|0
1651555930000|2022-05-03 05:32:10|355.5|352.14|355.5|352.14|355.5|352.14|355.39|352.03|0
1651555940000|2022-05-03 05:32:20|355.39|352.03|355.28|351.92|355.5|352.14|355.28|351.92|0
1651555950000|2022-05-03 05:32:30|355.18|351.82|355.28|351.92|355.28|351.92|355.18|351.82|0
1651555960000|2022-05-03 05:32:40|355.18|351.82|355.71|352.35|355.71|352.35|355.18|351.82|0
1651555970000|2022-05-03 05:32:50|355.82|352.46|355.82|352.46|355.82|352.46|355.82|352.46|0
1651555980000|2022-05-03 05:33:00|355.71|352.35|355.71|352.35|355.71|352.35|355.71|352.35|0
1651555990000|2022-05-03 05:33:10|355.82|352.46|356.14|352.78|356.14|352.78|355.82|352.46|0
1651556000000|2022-05-03 05:33:20|356.35|352.99|356.14|352.78|356.35|352.99|356.14|352.78|0
1651556010000|2022-05-03 05:33:30|356.46|353.1|356.56|353.2|356.56|353.2|356.46|353.1|0
1651556020000|2022-05-03 05:33:40|356.78|353.42|356.56|353.2|356.78|353.42|356.46|353.1|0
1651556030000|2022-05-03 05:33:50|356.46|353.1|356.35|352.99|356.56|353.2|356.35|352.99|0
1651556040000|2022-05-03 05:34:00|356.25|352.89|356.25|352.89|356.25|352.89|356.25|352.89|0
1651556050000|2022-05-03 05:34:10|355.71|352.35|355.07|351.71|355.71|352.35|355.07|351.71|0
1651556060000|2022-05-03 05:34:20|354.97|351.61|355.18|351.82|355.18|351.82|354.64|351.28|0
1651556070000|2022-05-03 05:34:30|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651556080000|2022-05-03 05:34:40|355.07|351.71|355.07|351.71|355.07|351.71|355.07|351.71|0
1651556090000|2022-05-03 05:34:50|355.28|351.92|355.07|351.71|355.28|351.92|355.07|351.71|0
1651556100000|2022-05-03 05:35:00|355.28|351.92|355.39|352.03|355.49|352.13|355.28|351.92|0
1651556110000|2022-05-03 05:35:10|355.28|351.92|355.07|351.71|355.28|351.92|355.07|351.71|0
1651556130000|2022-05-03 05:35:30|355.18|351.82|355.18|351.82|355.28|351.92|355.18|351.82|0
1651556140000|2022-05-03 05:35:40|355.07|351.71|354.96|351.6|355.28|351.92|354.96|351.6|0
1651556150000|2022-05-03 05:35:50|355.07|351.71|354.64|351.28|355.07|351.71|354.64|351.28|0
1651556160000|2022-05-03 05:36:00|354.43|351.07|354.43|351.07|354.43|351.07|354.43|351.07|0
1651556170000|2022-05-03 05:36:10|354|350.64|354.64|351.28|354.64|351.28|354|350.64|0
1651556190000|2022-05-03 05:36:30|354.43|351.07|354.64|351.28|354.64|351.28|354.43|351.07|0
1651556200000|2022-05-03 05:36:40|354.54|351.18|354.54|351.18|354.54|351.18|354.54|351.18|0
1651556210000|2022-05-03 05:36:50|354.64|351.28|354.43|351.07|354.64|351.28|354.43|351.07|0
1651556220000|2022-05-03 05:37:00|354.85|351.49|355.92|352.56|355.92|352.56|354.85|351.49|0
1651556230000|2022-05-03 05:37:10|355.6|352.24|355.71|352.35|355.71|352.35|355.6|352.24|0
1651556240000|2022-05-03 05:37:20|355.82|352.46|355.92|352.56|355.92|352.56|355.82|352.46|0
1651556250000|2022-05-03 05:37:30|355.71|352.35|355.28|351.92|355.71|352.35|355.28|351.92|0
1651556260000|2022-05-03 05:37:40|355.39|352.03|355.28|351.92|355.39|352.03|355.28|351.92|0
1651556280000|2022-05-03 05:38:00|355.07|351.71|355.07|351.71|355.07|351.71|355.07|351.71|0
1651556290000|2022-05-03 05:38:10|354.96|351.6|355.18|351.82|355.18|351.82|354.85|351.49|0
1651556300000|2022-05-03 05:38:20|355.07|351.71|355.07|351.71|355.07|351.71|355.07|351.71|0
1651556320000|2022-05-03 05:38:40|354.85|351.49|354.85|351.49|354.85|351.49|354.85|351.49|0
1651556330000|2022-05-03 05:38:50|354.64|351.28|354.64|351.28|354.64|351.28|354.64|351.28|0
1651556350000|2022-05-03 05:39:10|355.06|351.7|355.06|351.7|355.06|351.7|355.06|351.7|0
1651556360000|2022-05-03 05:39:20|354.85|351.49|354.85|351.49|354.85|351.49|354.85|351.49|0
1651556370000|2022-05-03 05:39:30|355.06|351.7|355.06|351.7|355.06|351.7|354.96|351.6|0
1651556420000|2022-05-03 05:40:20|354.85|351.49|354.85|351.49|354.85|351.49|354.64|351.28|0
1651556430000|2022-05-03 05:40:30|354.64|351.28|354.64|351.28|354.64|351.28|354.64|351.28|0
1651556440000|2022-05-03 05:40:40|354.85|351.49|354.85|351.49|354.85|351.49|354.75|351.39|0
1651556460000|2022-05-03 05:41:00|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651556470000|2022-05-03 05:41:10|355.17|351.81|355.06|351.7|355.17|351.81|355.06|351.7|0
1651556480000|2022-05-03 05:41:20|354.96|351.6|355.06|351.7|355.06|351.7|354.96|351.6|0
1651556500000|2022-05-03 05:41:40|355.28|351.92|355.49|352.13|355.49|352.13|355.17|351.81|0
1651556520000|2022-05-03 05:42:00|355.7|352.34|355.7|352.34|355.7|352.34|355.49|352.13|0
1651556530000|2022-05-03 05:42:10|355.49|352.13|355.49|352.13|355.49|352.13|355.49|352.13|0
1651556540000|2022-05-03 05:42:20|355.39|352.03|355.28|351.92|355.39|352.03|355.28|351.92|0
1651556550000|2022-05-03 05:42:30|355.17|351.81|355.17|351.81|355.17|351.81|355.17|351.81|0
1651556560000|2022-05-03 05:42:40|355.06|351.7|355.17|351.81|355.17|351.81|355.06|351.7|0
1651556570000|2022-05-03 05:42:50|355.28|351.92|355.39|352.03|355.39|352.03|355.28|351.92|0
1651556580000|2022-05-03 05:43:00|355.6|352.24|355.28|351.92|355.6|352.24|355.28|351.92|0
1651556590000|2022-05-03 05:43:10|355.06|351.7|355.39|352.03|355.39|352.03|355.06|351.7|0
1651556600000|2022-05-03 05:43:20|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651556610000|2022-05-03 05:43:30|355.17|351.81|355.17|351.81|355.17|351.81|355.17|351.81|0
1651556620000|2022-05-03 05:43:40|355.28|351.92|355.28|351.92|355.28|351.92|355.17|351.81|0
1651556630000|2022-05-03 05:43:50|355.17|351.81|355.06|351.7|355.17|351.81|355.06|351.7|0
1651556640000|2022-05-03 05:44:00|355.28|351.92|355.28|351.92|355.28|351.92|355.28|351.92|0
1651556650000|2022-05-03 05:44:10|355.17|351.81|355.17|351.81|355.28|351.92|355.17|351.81|0
1651556660000|2022-05-03 05:44:20|355.28|351.92|355.17|351.81|355.28|351.92|355.06|351.7|0
1651556670000|2022-05-03 05:44:30|355.39|352.03|355.6|352.24|355.6|352.24|355.39|352.03|0
1651556680000|2022-05-03 05:44:40|355.7|352.34|355.6|352.24|355.7|352.34|355.6|352.24|0
1651556690000|2022-05-03 05:44:50|355.7|352.34|356.13|352.77|356.13|352.77|355.7|352.34|0
1651556700000|2022-05-03 05:45:00|356.34|352.98|356.67|353.31|356.67|353.31|356.34|352.98|0
1651556710000|2022-05-03 05:45:10|356.56|353.2|356.67|353.31|356.67|353.31|356.56|353.2|0
1651556720000|2022-05-03 05:45:20|356.77|353.41|356.56|353.2|356.77|353.41|356.56|353.2|0
1651556730000|2022-05-03 05:45:30|356.77|353.41|356.77|353.41|356.77|353.41|356.56|353.2|0
1651556740000|2022-05-03 05:45:40|356.88|353.52|356.67|353.31|356.98|353.62|356.67|353.31|0
1651556750000|2022-05-03 05:45:50|356.56|353.2|356.88|353.52|356.88|353.52|356.56|353.2|0
1651556760000|2022-05-03 05:46:00|356.77|353.41|357.63|354.27|357.63|354.27|356.77|353.41|0
1651556770000|2022-05-03 05:46:10|357.41|354.05|357.31|353.95|357.41|354.05|357.31|353.95|0
1651556780000|2022-05-03 05:46:20|357.2|353.84|357.09|353.73|357.2|353.84|357.09|353.73|0
1651556790000|2022-05-03 05:46:30|357.2|353.84|357.2|353.84|357.31|353.95|357.2|353.84|0
1651556800000|2022-05-03 05:46:40|356.98|353.62|357.2|353.84|357.2|353.84|356.98|353.62|0
1651556810000|2022-05-03 05:46:50|357.31|353.95|357.2|353.84|357.31|353.95|357.2|353.84|0
1651556820000|2022-05-03 05:47:00|357.41|354.05|357.41|354.05|357.41|354.05|357.41|354.05|0
1651556830000|2022-05-03 05:47:10|357.62|354.26|357.84|354.48|357.84|354.48|357.62|354.26|0
1651556840000|2022-05-03 05:47:20|357.74|354.38|357.84|354.48|357.84|354.48|357.74|354.38|0
1651556850000|2022-05-03 05:47:30|357.62|354.26|357.62|354.26|357.74|354.38|357.62|354.26|0
1651556860000|2022-05-03 05:47:40|357.74|354.38|357.84|354.48|357.84|354.48|357.74|354.38|0
1651556870000|2022-05-03 05:47:50|357.62|354.26|357.74|354.38|357.74|354.38|357.62|354.26|0
1651556880000|2022-05-03 05:48:00|357.95|354.59|357.74|354.38|357.95|354.59|357.74|354.38|0
1651556890000|2022-05-03 05:48:10|357.84|354.48|358.05|354.69|358.05|354.69|357.84|354.48|0
1651556900000|2022-05-03 05:48:20|358.27|354.91|358.69|355.33|358.69|355.33|358.27|354.91|0
1651556910000|2022-05-03 05:48:30|358.91|355.55|359.12|355.76|359.12|355.76|358.91|355.55|0
1651556920000|2022-05-03 05:48:40|359.34|355.98|359.12|355.76|359.55|356.19|359.12|355.76|0
1651556930000|2022-05-03 05:48:50|358.91|355.55|358.81|355.45|358.91|355.55|358.69|355.33|0
1651556940000|2022-05-03 05:49:00|358.69|355.33|358.38|355.02|358.69|355.33|358.27|354.91|0
1651556950000|2022-05-03 05:49:10|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1651556960000|2022-05-03 05:49:20|358.91|355.55|358.91|355.55|359.02|355.66|358.91|355.55|0
1651556970000|2022-05-03 05:49:30|358.69|355.33|358.38|355.02|358.69|355.33|358.38|355.02|0
1651556980000|2022-05-03 05:49:40|358.91|355.55|358.48|355.12|358.91|355.55|358.48|355.12|0
1651556990000|2022-05-03 05:49:50|358.16|354.8|358.05|354.69|358.27|354.91|358.05|354.69|0
1651557000000|2022-05-03 05:50:00|358.48|355.12|358.16|354.8|358.48|355.12|358.16|354.8|0
1651557010000|2022-05-03 05:50:10|358.27|354.91|357.84|354.48|358.27|354.91|357.84|354.48|0
1651557020000|2022-05-03 05:50:20|357.73|354.37|357.84|354.48|357.84|354.48|357.73|354.37|0
1651557030000|2022-05-03 05:50:30|357.95|354.59|357.84|354.48|358.05|354.69|357.84|354.48|0
1651557040000|2022-05-03 05:50:40|358.05|354.69|357.95|354.59|358.05|354.69|357.95|354.59|0
1651557050000|2022-05-03 05:50:50|357.84|354.48|357.52|354.16|357.84|354.48|357.41|354.05|0
1651557060000|2022-05-03 05:51:00|357.62|354.26|357.62|354.26|357.62|354.26|357.62|354.26|0
1651557080000|2022-05-03 05:51:20|357.41|354.05|356.77|353.41|357.41|354.05|356.77|353.41|0
1651557090000|2022-05-03 05:51:30|356.55|353.19|356.34|352.98|356.55|353.19|356.34|352.98|0
1651557100000|2022-05-03 05:51:40|356.45|353.09|356.34|352.98|356.45|353.09|356.34|352.98|0
1651557110000|2022-05-03 05:51:50|356.24|352.88|355.91|352.55|356.24|352.88|355.91|352.55|0
1651557120000|2022-05-03 05:52:00|356.02|352.66|355.91|352.55|356.02|352.66|355.91|352.55|0
1651557130000|2022-05-03 05:52:10|356.13|352.77|356.13|352.77|356.13|352.77|356.13|352.77|0
1651557140000|2022-05-03 05:52:20|356.34|352.98|356.34|352.98|356.34|352.98|356.34|352.98|0
1651557150000|2022-05-03 05:52:30|356.55|353.19|356.77|353.41|356.77|353.41|356.55|353.19|0
1651557170000|2022-05-03 05:52:50|356.98|353.62|356.98|353.62|356.98|353.62|356.98|353.62|0
1651557180000|2022-05-03 05:53:00|357.09|353.73|356.77|353.41|357.19|353.83|356.77|353.41|0
1651557190000|2022-05-03 05:53:10|356.88|353.52|356.77|353.41|356.88|353.52|356.77|353.41|0
1651557200000|2022-05-03 05:53:20|356.55|353.19|356.45|353.09|356.55|353.19|356.45|353.09|0
1651557210000|2022-05-03 05:53:30|356.34|352.98|355.91|352.55|356.34|352.98|355.91|352.55|0
1651557230000|2022-05-03 05:53:50|356.12|352.76|355.91|352.55|356.12|352.76|355.91|352.55|0
1651557240000|2022-05-03 05:54:00|355.81|352.45|355.91|352.55|355.91|352.55|355.81|352.45|0
1651557250000|2022-05-03 05:54:10|355.81|352.45|355.81|352.45|355.81|352.45|355.81|352.45|0
1651557260000|2022-05-03 05:54:20|355.91|352.55|355.91|352.55|356.12|352.76|355.91|352.55|0
1651557270000|2022-05-03 05:54:30|356.12|352.76|356.12|352.76|356.12|352.76|356.12|352.76|0
1651557280000|2022-05-03 05:54:40|356.34|352.98|356.34|352.98|356.34|352.98|356.34|352.98|0
1651557290000|2022-05-03 05:54:50|356.45|353.09|356.45|353.09|356.77|353.41|356.45|353.09|0
1651557300000|2022-05-03 05:55:00|356.55|353.19|356.66|353.3|356.66|353.3|356.34|352.98|0
1651557310000|2022-05-03 05:55:10|356.77|353.41|356.55|353.19|356.77|353.41|356.34|352.98|0
1651557320000|2022-05-03 05:55:20|356.66|353.3|356.66|353.3|356.66|353.3|356.66|353.3|0
1651557330000|2022-05-03 05:55:30|356.55|353.19|356.76|353.4|356.76|353.4|356.55|353.19|0
1651557340000|2022-05-03 05:55:40|356.55|353.19|356.76|353.4|356.76|353.4|356.34|352.98|0
1651557350000|2022-05-03 05:55:50|356.12|352.76|356.34|352.98|356.34|352.98|356.12|352.76|0
1651557360000|2022-05-03 05:56:00|356.76|353.4|356.66|353.3|356.76|353.4|356.66|353.3|0
1651557370000|2022-05-03 05:56:10|356.34|352.98|356.55|353.19|356.55|353.19|356.34|352.98|0
1651557380000|2022-05-03 05:56:20|356.45|353.09|356.34|352.98|356.45|353.09|356.34|352.98|0
1651557400000|2022-05-03 05:56:40|356.23|352.87|356.34|352.98|356.45|353.09|356.23|352.87|0
1651557410000|2022-05-03 05:56:50|356.45|353.09|356.34|352.98|356.45|353.09|356.23|352.87|0
1651557420000|2022-05-03 05:57:00|356.23|352.87|356.34|352.98|356.34|352.98|356.23|352.87|0
1651557430000|2022-05-03 05:57:10|356.12|352.76|356.55|353.19|356.55|353.19|356.12|352.76|0
1651557440000|2022-05-03 05:57:20|356.34|352.98|356.34|352.98|356.55|353.19|356.34|352.98|0
1651557450000|2022-05-03 05:57:30|356.45|353.09|356.89|353.53|356.89|353.53|356.22|352.86|0
1651557460000|2022-05-03 05:57:40|356.34|352.98|356.55|353.19|356.55|353.19|356.34|352.98|0
1651557470000|2022-05-03 05:57:50|356.45|353.09|356.55|353.19|356.55|353.19|356.45|353.09|0
1651557480000|2022-05-03 05:58:00|356.76|353.4|356.76|353.4|356.76|353.4|356.76|353.4|0
1651557490000|2022-05-03 05:58:10|357.19|353.83|357.19|353.83|357.19|353.83|357.19|353.83|0
1651557500000|2022-05-03 05:58:20|357.3|353.94|357.4|354.04|357.4|354.04|357.3|353.94|0
1651557510000|2022-05-03 05:58:30|357.3|353.94|356.98|353.62|357.4|354.04|356.98|353.62|0
1651557540000|2022-05-03 05:59:00|357.19|353.83|356.55|353.19|357.19|353.83|356.55|353.19|0
1651557550000|2022-05-03 05:59:10|356.76|353.4|356.76|353.4|356.76|353.4|356.66|353.3|0
1651557560000|2022-05-03 05:59:20|356.55|353.19|356.34|352.98|356.55|353.19|356.34|352.98|0
1651557570000|2022-05-03 05:59:30|356.55|353.19|356.55|353.19|356.55|353.19|356.55|353.19|0
1651557590000|2022-05-03 05:59:50|356.76|353.4|356.76|353.4|356.76|353.4|356.66|353.3|0
1651557600000|2022-05-03 06:00:00|357.19|353.83|357.52|354.16|357.62|354.26|357.19|353.83|0
1651557610000|2022-05-03 06:00:10|358.47|355.11|357.83|354.47|358.47|355.11|357.83|354.47|0
1651557620000|2022-05-03 06:00:20|358.05|354.69|358.05|354.69|358.26|354.9|358.05|354.69|0
1651557630000|2022-05-03 06:00:30|357.94|354.58|356.76|353.4|357.94|354.58|356.76|353.4|0
1651557640000|2022-05-03 06:00:40|356.66|353.3|356.76|353.4|356.76|353.4|356.33|352.97|0
1651557650000|2022-05-03 06:00:50|356.98|353.62|357.4|354.04|357.4|354.04|356.98|353.62|0
1651557660000|2022-05-03 06:01:00|357.62|354.26|358.47|355.11|358.47|355.11|357.62|354.26|0
1651557670000|2022-05-03 06:01:10|358.69|355.33|358.26|354.9|358.69|355.33|358.26|354.9|0
1651557680000|2022-05-03 06:01:20|358.47|355.11|358.05|354.69|358.47|355.11|358.05|354.69|0
1651557690000|2022-05-03 06:01:30|358.26|354.9|358.26|354.9|358.37|355.01|358.26|354.9|0
1651557700000|2022-05-03 06:01:40|358.47|355.11|358.05|354.69|358.47|355.11|358.05|354.69|0
1651557710000|2022-05-03 06:01:50|357.83|354.47|357.62|354.26|357.83|354.47|357.4|354.04|0
1651557720000|2022-05-03 06:02:00|357.83|354.47|358.16|354.8|358.26|354.9|357.83|354.47|0
1651557730000|2022-05-03 06:02:10|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1651557740000|2022-05-03 06:02:20|358.47|355.11|359.12|355.76|359.12|355.76|358.47|355.11|0
1651557750000|2022-05-03 06:02:30|358.9|355.54|358.8|355.44|358.9|355.54|358.8|355.44|0
1651557760000|2022-05-03 06:02:40|358.9|355.54|358.9|355.54|358.9|355.54|358.9|355.54|0
1651557770000|2022-05-03 06:02:50|358.69|355.33|358.9|355.54|359.12|355.76|358.69|355.33|0
1651557780000|2022-05-03 06:03:00|359.33|355.97|360.73|357.37|360.73|357.37|359.33|355.97|0
1651557790000|2022-05-03 06:03:10|360.62|357.26|361.26|357.9|361.26|357.9|360.62|357.26|0
1651557800000|2022-05-03 06:03:20|361.05|357.69|360.73|357.37|361.05|357.69|360.51|357.15|0
1651557810000|2022-05-03 06:03:30|360.83|357.47|360.62|357.26|360.83|357.47|360.62|357.26|0
1651557820000|2022-05-03 06:03:40|360.94|357.58|360.4|357.04|360.94|357.58|360.4|357.04|0
1651557830000|2022-05-03 06:03:50|360.51|357.15|360.4|357.04|360.62|357.26|360.4|357.04|0
1651557840000|2022-05-03 06:04:00|360.08|356.72|360.08|356.72|360.19|356.83|360.08|356.72|0
1651557850000|2022-05-03 06:04:10|359.97|356.61|360.3|356.94|360.3|356.94|359.76|356.4|0
1651557860000|2022-05-03 06:04:20|360.94|357.58|361.37|358.01|361.37|358.01|360.83|357.47|0
1651557870000|2022-05-03 06:04:30|361.47|358.11|362.12|358.76|362.12|358.76|361.47|358.11|0
1651557880000|2022-05-03 06:04:40|362.33|358.97|362.33|358.97|362.33|358.97|362.33|358.97|0
1651557890000|2022-05-03 06:04:50|362.55|359.19|362.55|359.19|362.66|359.3|362.55|359.19|0
1651557900000|2022-05-03 06:05:00|362.98|359.62|362.55|359.19|362.98|359.62|362.55|359.19|0
1651557910000|2022-05-03 06:05:10|362.33|358.97|362.12|358.76|362.33|358.97|362.12|358.76|0
1651557920000|2022-05-03 06:05:20|362.55|359.19|362.45|359.09|362.55|359.19|362.45|359.09|0
1651557930000|2022-05-03 06:05:30|362.33|358.97|362.33|358.97|362.33|358.97|362.12|358.76|0
1651557940000|2022-05-03 06:05:40|362.45|359.09|362.33|358.97|362.45|359.09|362.33|358.97|0
1651557950000|2022-05-03 06:05:50|362.12|358.76|361.47|358.11|362.12|358.76|361.47|358.11|0
1651557960000|2022-05-03 06:06:00|361.9|358.54|361.9|358.54|361.9|358.54|361.9|358.54|0
1651557970000|2022-05-03 06:06:10|362.12|358.76|362.66|359.3|362.66|359.3|362.12|358.76|0
1651557980000|2022-05-03 06:06:20|362.55|359.19|362.98|359.62|362.98|359.62|362.55|359.19|0
1651557990000|2022-05-03 06:06:30|363.09|359.73|362.55|359.19|363.09|359.73|362.55|359.19|0
1651558000000|2022-05-03 06:06:40|362.76|359.4|363.19|359.83|363.19|359.83|362.76|359.4|0
1651558010000|2022-05-03 06:06:50|364.05|360.69|364.27|360.91|364.27|360.91|364.05|360.69|0
1651558020000|2022-05-03 06:07:00|364.17|360.81|364.05|360.69|364.17|360.81|364.05|360.69|0
1651558030000|2022-05-03 06:07:10|364.27|360.91|364.49|361.13|364.49|361.13|364.27|360.91|0
1651558040000|2022-05-03 06:07:20|364.27|360.91|364.27|360.91|364.27|360.91|364.27|360.91|0
1651558050000|2022-05-03 06:07:30|364.17|360.81|363.84|360.48|364.17|360.81|363.84|360.48|0
1651558060000|2022-05-03 06:07:40|363.95|360.59|364.05|360.69|364.05|360.69|363.84|360.48|0
1651558070000|2022-05-03 06:07:50|364.17|360.81|364.27|360.91|364.27|360.91|364.17|360.81|0
1651558080000|2022-05-03 06:08:00|364.48|361.12|364.27|360.91|364.48|361.12|364.27|360.91|0
1651558090000|2022-05-03 06:08:10|364.38|361.02|364.05|360.69|364.48|361.12|364.05|360.69|0
1651558100000|2022-05-03 06:08:20|363.84|360.48|363.84|360.48|363.84|360.48|363.84|360.48|0
1651558110000|2022-05-03 06:08:30|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1651558130000|2022-05-03 06:08:50|364.27|360.91|364.05|360.69|364.27|360.91|364.05|360.69|0
1651558140000|2022-05-03 06:09:00|363.95|360.59|363.84|360.48|363.95|360.59|363.84|360.48|0
1651558150000|2022-05-03 06:09:10|363.62|360.26|363.19|359.83|363.62|360.26|363.19|359.83|0
1651558160000|2022-05-03 06:09:20|363.62|360.26|363.62|360.26|363.73|360.37|363.62|360.26|0
1651558180000|2022-05-03 06:09:40|364.05|360.69|364.27|360.91|364.27|360.91|364.05|360.69|0
1651558190000|2022-05-03 06:09:50|364.48|361.12|364.7|361.34|364.81|361.45|364.48|361.12|0
1651558200000|2022-05-03 06:10:00|364.48|361.12|364.05|360.69|364.48|361.12|364.05|360.69|0
1651558210000|2022-05-03 06:10:10|363.84|360.48|363.62|360.26|363.84|360.48|363.62|360.26|0
1651558220000|2022-05-03 06:10:20|363.84|360.48|363.84|360.48|363.84|360.48|363.84|360.48|0
1651558230000|2022-05-03 06:10:30|364.05|360.69|364.27|360.91|364.27|360.91|364.05|360.69|0
1651558240000|2022-05-03 06:10:40|364.38|361.02|364.91|361.55|364.91|361.55|364.38|361.02|0
1651558260000|2022-05-03 06:11:00|365.03|361.67|365.24|361.88|365.24|361.88|365.03|361.67|0
1651558270000|2022-05-03 06:11:10|365.13|361.77|365.35|361.99|365.35|361.99|365.13|361.77|0
1651558280000|2022-05-03 06:11:20|365.13|361.77|365.13|361.77|365.13|361.77|365.13|361.77|0
1651558290000|2022-05-03 06:11:30|364.91|361.55|364.7|361.34|364.91|361.55|364.7|361.34|0
1651558320000|2022-05-03 06:12:00|364.48|361.12|364.48|361.12|364.48|361.12|364.48|361.12|0
1651558330000|2022-05-03 06:12:10|364.27|360.91|363.62|360.26|364.27|360.91|363.62|360.26|0
1651558340000|2022-05-03 06:12:20|363.41|360.05|363.62|360.26|363.62|360.26|363.41|360.05|0
1651558350000|2022-05-03 06:12:30|363.52|360.16|363.62|360.26|363.62|360.26|363.41|360.05|0
1651558360000|2022-05-03 06:12:40|363.73|360.37|363.73|360.37|363.73|360.37|363.62|360.26|0
1651558370000|2022-05-03 06:12:50|363.84|360.48|363.84|360.48|363.84|360.48|363.84|360.48|0
1651558380000|2022-05-03 06:13:00|364.05|360.69|364.48|361.12|364.48|361.12|364.05|360.69|0
1651558390000|2022-05-03 06:13:10|364.7|361.34|364.7|361.34|364.7|361.34|364.59|361.23|0
1651558400000|2022-05-03 06:13:20|365.13|361.77|364.05|360.69|365.13|361.77|364.05|360.69|0
1651558410000|2022-05-03 06:13:30|364.27|360.91|364.27|360.91|364.27|360.91|364.27|360.91|0
1651558420000|2022-05-03 06:13:40|364.05|360.69|364.05|360.69|364.05|360.69|363.95|360.59|0
1651558430000|2022-05-03 06:13:50|363.84|360.48|363.62|360.26|363.84|360.48|363.62|360.26|0
1651558440000|2022-05-03 06:14:00|363.84|360.48|363.84|360.48|363.84|360.48|363.84|360.48|0
1651558450000|2022-05-03 06:14:10|364.05|360.69|363.62|360.26|364.05|360.69|363.62|360.26|0
1651558460000|2022-05-03 06:14:20|363.73|360.37|363.19|359.83|363.73|360.37|363.19|359.83|0
1651558470000|2022-05-03 06:14:30|363.4|360.04|363.52|360.16|363.62|360.26|363.4|360.04|0
1651558480000|2022-05-03 06:14:40|363.4|360.04|363.62|360.26|363.62|360.26|363.4|360.04|0
1651558490000|2022-05-03 06:14:50|363.84|360.48|364.05|360.69|364.05|360.69|363.84|360.48|0
1651558500000|2022-05-03 06:15:00|363.95|360.59|364.05|360.69|364.27|360.91|363.84|360.48|0
1651558510000|2022-05-03 06:15:10|363.84|360.48|364.48|361.12|364.48|361.12|363.84|360.48|0
1651558520000|2022-05-03 06:15:20|364.27|360.91|364.59|361.23|364.59|361.23|364.27|360.91|0
1651558530000|2022-05-03 06:15:30|364.48|361.12|364.48|361.12|364.48|361.12|364.48|361.12|0
1651558540000|2022-05-03 06:15:40|364.27|360.91|365.13|361.77|365.13|361.77|364.27|360.91|0
1651558550000|2022-05-03 06:15:50|365.34|361.98|365.34|361.98|365.34|361.98|365.34|361.98|0
1651558560000|2022-05-03 06:16:00|365.56|362.2|365.24|361.88|365.56|362.2|365.13|361.77|0
1651558570000|2022-05-03 06:16:10|365.13|361.77|364.7|361.34|365.13|361.77|364.7|361.34|0
1651558580000|2022-05-03 06:16:20|364.59|361.23|364.48|361.12|364.7|361.34|364.48|361.12|0
1651558590000|2022-05-03 06:16:30|364.59|361.23|364.91|361.55|364.91|361.55|364.59|361.23|0
1651558600000|2022-05-03 06:16:40|364.7|361.34|364.91|361.55|364.91|361.55|364.7|361.34|0
1651558610000|2022-05-03 06:16:50|365.13|361.77|365.13|361.77|365.13|361.77|365.13|361.77|0
1651558620000|2022-05-03 06:17:00|364.91|361.55|364.38|361.02|364.91|361.55|364.38|361.02|0
1651558630000|2022-05-03 06:17:10|364.26|360.9|364.26|360.9|364.26|360.9|364.05|360.69|0
1651558640000|2022-05-03 06:17:20|364.48|361.12|364.48|361.12|364.48|361.12|364.48|361.12|0
1651558650000|2022-05-03 06:17:30|364.38|361.02|364.26|360.9|364.38|361.02|364.26|360.9|0
1651558660000|2022-05-03 06:17:40|364.05|360.69|363.4|360.04|364.05|360.69|363.4|360.04|0
1651558670000|2022-05-03 06:17:50|363.19|359.83|363.19|359.83|363.3|359.94|363.19|359.83|0
1651558680000|2022-05-03 06:18:00|362.97|359.61|362.76|359.4|362.97|359.61|362.76|359.4|0
1651558690000|2022-05-03 06:18:10|362.87|359.51|362.97|359.61|362.97|359.61|362.87|359.51|0
1651558700000|2022-05-03 06:18:20|362.54|359.18|362.54|359.18|362.54|359.18|362.54|359.18|0
1651558710000|2022-05-03 06:18:30|362.33|358.97|362.97|359.61|362.97|359.61|362.33|358.97|0
1651558720000|2022-05-03 06:18:40|362.76|359.4|362.76|359.4|362.76|359.4|362.76|359.4|0
1651558730000|2022-05-03 06:18:50|362.54|359.18|362.54|359.18|362.54|359.18|362.44|359.08|0
1651558740000|2022-05-03 06:19:00|362.33|358.97|361.47|358.11|362.33|358.97|361.47|358.11|0
1651558750000|2022-05-03 06:19:10|361.9|358.54|361.79|358.43|362.11|358.75|361.79|358.43|0
1651558760000|2022-05-03 06:19:20|361.9|358.54|361.25|357.89|361.9|358.54|361.25|357.89|0
1651558770000|2022-05-03 06:19:30|361.47|358.11|361.47|358.11|361.47|358.11|361.47|358.11|0
1651558780000|2022-05-03 06:19:40|361.58|358.22|362.11|358.75|362.11|358.75|361.58|358.22|0
1651558790000|2022-05-03 06:19:50|362.33|358.97|362.33|358.97|362.44|359.08|362.33|358.97|0
1651558800000|2022-05-03 06:20:00|362.11|358.75|362.11|358.75|362.11|358.75|362.11|358.75|0
1651558810000|2022-05-03 06:20:10|361.9|358.54|361.68|358.32|361.9|358.54|361.68|358.32|0
1651558820000|2022-05-03 06:20:20|361.79|358.43|362.01|358.65|362.01|358.65|361.79|358.43|0
1651558830000|2022-05-03 06:20:30|361.9|358.54|361.9|358.54|361.9|358.54|361.68|358.32|0
1651558840000|2022-05-03 06:20:40|362.11|358.75|362.54|359.18|362.54|359.18|362.11|358.75|0
1651558850000|2022-05-03 06:20:50|362.87|359.51|362.54|359.18|362.87|359.51|362.54|359.18|0
1651558860000|2022-05-03 06:21:00|362.65|359.29|362.65|359.29|362.65|359.29|362.65|359.29|0
1651558870000|2022-05-03 06:21:10|362.76|359.4|363.4|360.04|363.4|360.04|362.76|359.4|0
1651558880000|2022-05-03 06:21:20|363.19|359.83|363.19|359.83|363.19|359.83|363.19|359.83|0
1651558890000|2022-05-03 06:21:30|363.4|360.04|363.62|360.26|363.62|360.26|363.4|360.04|0
1651558900000|2022-05-03 06:21:40|363.51|360.15|363.19|359.83|363.51|360.15|363.19|359.83|0
1651558910000|2022-05-03 06:21:50|362.97|359.61|363.19|359.83|363.19|359.83|362.97|359.61|0
1651558920000|2022-05-03 06:22:00|362.97|359.61|362.97|359.61|362.97|359.61|362.97|359.61|0
1651558930000|2022-05-03 06:22:10|363.19|359.83|363.62|360.26|363.62|360.26|363.19|359.83|0
1651558940000|2022-05-03 06:22:20|363.4|360.04|363.4|360.04|363.62|360.26|363.4|360.04|0
1651558950000|2022-05-03 06:22:30|362.97|359.61|363.62|360.26|363.62|360.26|362.97|359.61|0
1651558960000|2022-05-03 06:22:40|363.83|360.47|363.73|360.37|363.94|360.58|363.73|360.37|0
1651558970000|2022-05-03 06:22:50|363.62|360.26|363.3|359.94|363.62|360.26|363.3|359.94|0
1651558980000|2022-05-03 06:23:00|363.4|360.04|363.19|359.83|363.4|360.04|363.19|359.83|0
1651558990000|2022-05-03 06:23:10|362.97|359.61|362.97|359.61|362.97|359.61|362.87|359.51|0
1651559000000|2022-05-03 06:23:20|362.75|359.39|362.54|359.18|362.75|359.39|362.54|359.18|0
1651559010000|2022-05-03 06:23:30|362.44|359.08|362.32|358.96|362.54|359.18|362.32|358.96|0
1651559020000|2022-05-03 06:23:40|362.44|359.08|361.68|358.32|362.44|359.08|361.68|358.32|0
1651559030000|2022-05-03 06:23:50|361.89|358.53|361.89|358.53|362.01|358.65|361.89|358.53|0
1651559050000|2022-05-03 06:24:10|361.25|357.89|361.25|357.89|361.25|357.89|361.25|357.89|0
1651559060000|2022-05-03 06:24:20|361.46|358.1|361.68|358.32|361.68|358.32|361.46|358.1|0
1651559070000|2022-05-03 06:24:30|361.04|357.68|361.68|358.32|361.89|358.53|361.04|357.68|0
1651559080000|2022-05-03 06:24:40|361.89|358.53|362.32|358.96|362.32|358.96|361.89|358.53|0
1651559090000|2022-05-03 06:24:50|362.22|358.86|362.22|358.86|362.22|358.86|362.22|358.86|0
1651559100000|2022-05-03 06:25:00|362.11|358.75|361.79|358.43|362.11|358.75|361.79|358.43|0
1651559110000|2022-05-03 06:25:10|361.68|358.32|361.89|358.53|361.89|358.53|361.68|358.32|0
1651559120000|2022-05-03 06:25:20|361.79|358.43|361.89|358.53|361.89|358.53|361.68|358.32|0
1651559130000|2022-05-03 06:25:30|361.68|358.32|361.58|358.22|361.68|358.32|361.58|358.22|0
1651559140000|2022-05-03 06:25:40|361.68|358.32|361.58|358.22|361.68|358.32|361.25|357.89|0
1651559150000|2022-05-03 06:25:50|361.46|358.1|361.68|358.32|361.68|358.32|361.36|358|0
1651559160000|2022-05-03 06:26:00|362.11|358.75|362.11|358.75|362.22|358.86|362.01|358.65|0
1651559170000|2022-05-03 06:26:10|362.01|358.65|362.22|358.86|362.22|358.86|362.01|358.65|0
1651559180000|2022-05-03 06:26:20|362.01|358.65|362.11|358.75|362.11|358.75|362.01|358.65|0
1651559190000|2022-05-03 06:26:30|362.22|358.86|362.44|359.08|362.44|359.08|362.22|358.86|0
1651559200000|2022-05-03 06:26:40|362.54|359.18|362.32|358.96|362.54|359.18|362.32|358.96|0
1651559210000|2022-05-03 06:26:50|362.43|359.07|363.61|360.25|363.61|360.25|362.43|359.07|0
1651559220000|2022-05-03 06:27:00|363.08|359.72|362.75|359.39|363.08|359.72|362.75|359.39|0
1651559230000|2022-05-03 06:27:10|363.08|359.72|362.97|359.61|363.18|359.82|362.97|359.61|0
1651559240000|2022-05-03 06:27:20|362.75|359.39|363.18|359.82|363.18|359.82|362.75|359.39|0
1651559250000|2022-05-03 06:27:30|363.4|360.04|363.61|360.25|363.61|360.25|363.4|360.04|0
1651559260000|2022-05-03 06:27:40|363.4|360.04|363.4|360.04|363.4|360.04|363.4|360.04|0
1651559270000|2022-05-03 06:27:50|363.61|360.25|363.18|359.82|363.61|360.25|363.18|359.82|0
1651559280000|2022-05-03 06:28:00|363.29|359.93|363.18|359.82|363.29|359.93|363.18|359.82|0
1651559290000|2022-05-03 06:28:10|363.29|359.93|363.08|359.72|363.29|359.93|363.08|359.72|0
1651559300000|2022-05-03 06:28:20|363.18|359.82|363.4|360.04|363.4|360.04|363.18|359.82|0
1651559310000|2022-05-03 06:28:30|363.61|360.25|363.51|360.15|363.83|360.47|363.51|360.15|0
1651559320000|2022-05-03 06:28:40|363.4|360.04|363.29|359.93|363.4|360.04|363.29|359.93|0
1651559330000|2022-05-03 06:28:50|363.18|359.82|363.08|359.72|363.18|359.82|363.08|359.72|0
1651559340000|2022-05-03 06:29:00|362.97|359.61|363.51|360.15|363.51|360.15|362.97|359.61|0
1651559350000|2022-05-03 06:29:10|363.4|360.04|362.97|359.61|363.4|360.04|362.97|359.61|0
1651559360000|2022-05-03 06:29:20|362.86|359.5|362.43|359.07|362.86|359.5|362.32|358.96|0
1651559370000|2022-05-03 06:29:30|362.32|358.96|361.68|358.32|362.32|358.96|361.68|358.32|0
1651559380000|2022-05-03 06:29:40|361.89|358.53|362|358.64|362.11|358.75|361.89|358.53|0
1651559390000|2022-05-03 06:29:50|362.11|358.75|362.32|358.96|362.32|358.96|362.11|358.75|0
1651559400000|2022-05-03 06:30:00|362|358.64|362.11|358.75|362.11|358.75|361.68|358.32|0
1651559410000|2022-05-03 06:30:10|361.68|358.32|362|358.64|362|358.64|361.68|358.32|0
1651559420000|2022-05-03 06:30:20|361.89|358.53|362.11|358.75|362.11|358.75|361.89|358.53|0
1651559430000|2022-05-03 06:30:30|362.32|358.96|362.32|358.96|362.32|358.96|362.11|358.75|0
1651559440000|2022-05-03 06:30:40|362.43|359.07|362.54|359.18|362.54|359.18|362.43|359.07|0
1651559450000|2022-05-03 06:30:50|362.65|359.29|362.54|359.18|362.65|359.29|362.54|359.18|0
1651559460000|2022-05-03 06:31:00|362.75|359.39|362.97|359.61|362.97|359.61|362.75|359.39|0
1651559470000|2022-05-03 06:31:10|362.75|359.39|362.97|359.61|362.97|359.61|362.75|359.39|0
1651559480000|2022-05-03 06:31:20|362.86|359.5|363.18|359.82|363.18|359.82|362.86|359.5|0
1651559490000|2022-05-03 06:31:30|363.08|359.72|363.08|359.72|363.29|359.93|363.08|359.72|0
1651559500000|2022-05-03 06:31:40|363.18|359.82|363.18|359.82|363.29|359.93|363.18|359.82|0
1651559510000|2022-05-03 06:31:50|363.4|360.04|363.4|360.04|363.61|360.25|363.4|360.04|0
1651559520000|2022-05-03 06:32:00|363.51|360.15|363.4|360.04|363.51|360.15|363.4|360.04|0
1651559530000|2022-05-03 06:32:10|363.18|359.82|363.61|360.25|363.61|360.25|363.18|359.82|0
1651559540000|2022-05-03 06:32:20|363.83|360.47|363.83|360.47|363.83|360.47|363.83|360.47|0
1651559550000|2022-05-03 06:32:30|363.94|360.58|363.94|360.58|363.94|360.58|363.94|360.58|0
1651559560000|2022-05-03 06:32:40|363.83|360.47|363.61|360.25|363.83|360.47|363.51|360.15|0
1651559570000|2022-05-03 06:32:50|363.72|360.36|363.83|360.47|363.83|360.47|363.72|360.36|0
1651559580000|2022-05-03 06:33:00|364.04|360.68|364.04|360.68|364.04|360.68|364.04|360.68|0
1651559590000|2022-05-03 06:33:10|364.47|361.11|364.37|361.01|364.47|361.11|364.37|361.01|0
1651559600000|2022-05-03 06:33:20|364.26|360.9|364.15|360.79|364.37|361.01|364.15|360.79|0
1651559610000|2022-05-03 06:33:30|364.04|360.68|363.83|360.47|364.15|360.79|363.83|360.47|0
1651559620000|2022-05-03 06:33:40|363.4|360.04|363.4|360.04|363.4|360.04|363.18|359.82|0
1651559630000|2022-05-03 06:33:50|363.29|359.93|363.4|360.04|363.4|360.04|363.18|359.82|0
1651559640000|2022-05-03 06:34:00|363.51|360.15|363.51|360.15|363.51|360.15|363.51|360.15|0
1651559650000|2022-05-03 06:34:10|363.4|360.04|363.51|360.15|363.61|360.25|363.4|360.04|0
1651559660000|2022-05-03 06:34:20|363.61|360.25|363.39|360.03|363.61|360.25|363.39|360.03|0
1651559670000|2022-05-03 06:34:30|363.18|359.82|362.53|359.17|363.18|359.82|362.32|358.96|0
1651559680000|2022-05-03 06:34:40|362.32|358.96|362.1|358.74|362.32|358.96|362.1|358.74|0
1651559690000|2022-05-03 06:34:50|361.79|358.43|361.67|358.31|361.79|358.43|361.67|358.31|0
1651559700000|2022-05-03 06:35:00|362|358.64|362.22|358.86|362.22|358.86|361.89|358.53|0
1651559710000|2022-05-03 06:35:10|362.1|358.74|362.1|358.74|362.22|358.86|362.1|358.74|0
1651559720000|2022-05-03 06:35:20|362|358.64|361.89|358.53|362|358.64|361.89|358.53|0
1651559730000|2022-05-03 06:35:30|362|358.64|361.89|358.53|362|358.64|361.79|358.43|0
1651559740000|2022-05-03 06:35:40|362.1|358.74|362|358.64|362.1|358.74|362|358.64|0
1651559750000|2022-05-03 06:35:50|361.79|358.43|361.89|358.53|361.89|358.53|361.67|358.31|0
1651559760000|2022-05-03 06:36:00|362.1|358.74|361.79|358.43|362.1|358.74|361.79|358.43|0
1651559770000|2022-05-03 06:36:10|362.1|358.74|362|358.64|362.1|358.74|362|358.64|0
1651559780000|2022-05-03 06:36:20|362.1|358.74|362.53|359.17|362.53|359.17|362|358.64|0
1651559790000|2022-05-03 06:36:30|362.65|359.29|362.53|359.17|362.75|359.39|362.53|359.17|0
1651559800000|2022-05-03 06:36:40|362.43|359.07|362.21|358.85|362.43|359.07|362.21|358.85|0
1651559810000|2022-05-03 06:36:50|362.1|358.74|362.1|358.74|362.21|358.85|362.1|358.74|0
1651559820000|2022-05-03 06:37:00|362.21|358.85|362.43|359.07|362.43|359.07|362.21|358.85|0
1651559830000|2022-05-03 06:37:10|362.53|359.17|362.53|359.17|362.53|359.17|362.53|359.17|0
1651559840000|2022-05-03 06:37:20|362.32|358.96|362.1|358.74|362.32|358.96|362|358.64|0
1651559850000|2022-05-03 06:37:30|362.21|358.85|362.21|358.85|362.21|358.85|362.21|358.85|0
1651559860000|2022-05-03 06:37:40|362.32|358.96|362.21|358.85|362.32|358.96|362.21|358.85|0
1651559870000|2022-05-03 06:37:50|362.1|358.74|362.32|358.96|362.43|359.07|362.1|358.74|0
1651559880000|2022-05-03 06:38:00|362.21|358.85|362.32|358.96|362.32|358.96|362.1|358.74|0
1651559890000|2022-05-03 06:38:10|362.43|359.07|362.1|358.74|362.43|359.07|362.1|358.74|0
1651559900000|2022-05-03 06:38:20|361.89|358.53|361.35|357.99|361.89|358.53|361.35|357.99|0
1651559910000|2022-05-03 06:38:30|361.24|357.88|361.67|358.31|361.67|358.31|361.24|357.88|0
1651559920000|2022-05-03 06:38:40|361.46|358.1|361.46|358.1|361.57|358.21|361.46|358.1|0
1651559930000|2022-05-03 06:38:50|361.35|357.99|361.24|357.88|361.35|357.99|361.24|357.88|0
1651559940000|2022-05-03 06:39:00|361.46|358.1|361.89|358.53|361.89|358.53|361.46|358.1|0
1651559950000|2022-05-03 06:39:10|362|358.64|362.1|358.74|362.1|358.74|362|358.64|0
1651559960000|2022-05-03 06:39:20|362|358.64|361.78|358.42|362|358.64|361.67|358.31|0
1651559970000|2022-05-03 06:39:30|361.67|358.31|361.35|357.99|361.67|358.31|361.24|357.88|0
1651559980000|2022-05-03 06:39:40|361.46|358.1|361.46|358.1|361.46|358.1|361.35|357.99|0
1651559990000|2022-05-03 06:39:50|361.24|357.88|361.46|358.1|361.46|358.1|361.24|357.88|0
1651560020000|2022-05-03 06:40:20|361.57|358.21|361.46|358.1|361.57|358.21|361.46|358.1|0
1651560030000|2022-05-03 06:40:30|361.24|357.88|361.03|357.67|361.46|358.1|361.03|357.67|0
1651560040000|2022-05-03 06:40:40|361.14|357.78|361.03|357.67|361.14|357.78|361.03|357.67|0
1651560050000|2022-05-03 06:40:50|360.92|357.56|361.24|357.88|361.24|357.88|360.81|357.45|0
1651560060000|2022-05-03 06:41:00|361.46|358.1|361.24|357.88|361.46|358.1|361.24|357.88|0
1651560070000|2022-05-03 06:41:10|361.03|357.67|360.81|357.45|361.03|357.67|360.6|357.24|0
1651560080000|2022-05-03 06:41:20|360.71|357.35|360.38|357.02|360.71|357.35|360.38|357.02|0
1651560090000|2022-05-03 06:41:30|359.95|356.59|359.95|356.59|359.95|356.59|359.85|356.49|0
1651560100000|2022-05-03 06:41:40|360.28|356.92|360.17|356.81|360.38|357.02|360.17|356.81|0
1651560110000|2022-05-03 06:41:50|360.38|357.02|361.03|357.67|361.03|357.67|360.38|357.02|0
1651560120000|2022-05-03 06:42:00|360.81|357.45|360.81|357.45|360.81|357.45|360.81|357.45|0
1651560130000|2022-05-03 06:42:10|360.92|357.56|361.03|357.67|361.03|357.67|360.92|357.56|0
1651560140000|2022-05-03 06:42:20|360.81|357.45|360.81|357.45|360.81|357.45|360.81|357.45|0
1651560150000|2022-05-03 06:42:30|360.49|357.13|360.6|357.24|360.6|357.24|360.38|357.02|0
1651560160000|2022-05-03 06:42:40|360.49|357.13|360.49|357.13|360.49|357.13|360.49|357.13|0
1651560170000|2022-05-03 06:42:50|360.6|357.24|360.71|357.35|360.71|357.35|360.6|357.24|0
1651560180000|2022-05-03 06:43:00|360.81|357.45|360.81|357.45|360.81|357.45|360.81|357.45|0
1651560200000|2022-05-03 06:43:20|360.71|357.35|360.71|357.35|360.71|357.35|360.71|357.35|0
1651560210000|2022-05-03 06:43:30|360.92|357.56|360.81|357.45|360.92|357.56|360.81|357.45|0
1651560220000|2022-05-03 06:43:40|360.92|357.56|361.57|358.21|361.57|358.21|360.92|357.56|0
1651560230000|2022-05-03 06:43:50|361.67|358.31|361.24|357.88|361.78|358.42|361.24|357.88|0
1651560240000|2022-05-03 06:44:00|361.57|358.21|361.67|358.31|361.67|358.31|361.57|358.21|0
1651560250000|2022-05-03 06:44:10|361.88|358.52|361.57|358.21|361.88|358.52|361.57|358.21|0
1651560260000|2022-05-03 06:44:20|361.45|358.09|361.14|357.78|361.45|358.09|360.92|357.56|0
1651560270000|2022-05-03 06:44:30|361.24|357.88|361.14|357.78|361.24|357.88|361.14|357.78|0
1651560280000|2022-05-03 06:44:40|361.02|357.66|361.14|357.78|361.14|357.78|361.02|357.66|0
1651560290000|2022-05-03 06:44:50|360.71|357.35|361.24|357.88|361.24|357.88|360.71|357.35|0
1651560300000|2022-05-03 06:45:00|361.57|358.21|361.67|358.31|361.67|358.31|361.57|358.21|0
1651560310000|2022-05-03 06:45:10|361.78|358.42|361.24|357.88|361.78|358.42|361.14|357.78|0
1651560320000|2022-05-03 06:45:20|361.14|357.78|362.31|358.95|362.31|358.95|361.14|357.78|0
1651560330000|2022-05-03 06:45:30|362.1|358.74|362.1|358.74|362.1|358.74|362.1|358.74|0
1651560340000|2022-05-03 06:45:40|362.21|358.85|362.1|358.74|362.31|358.95|362.1|358.74|0
1651560350000|2022-05-03 06:45:50|361.88|358.52|362.1|358.74|362.1|358.74|361.88|358.52|0
1651560360000|2022-05-03 06:46:00|362.53|359.17|362.74|359.38|362.74|359.38|362.53|359.17|0
1651560370000|2022-05-03 06:46:10|362.64|359.28|362.31|358.95|362.64|359.28|362.31|358.95|0
1651560380000|2022-05-03 06:46:20|362.53|359.17|362.96|359.6|362.96|359.6|362.53|359.17|0
1651560400000|2022-05-03 06:46:40|362.74|359.38|362.74|359.38|362.74|359.38|362.53|359.17|0
1651560410000|2022-05-03 06:46:50|362.86|359.5|362.86|359.5|362.86|359.5|362.86|359.5|0
1651560420000|2022-05-03 06:47:00|362.74|359.38|362.53|359.17|362.74|359.38|362.53|359.17|0
1651560430000|2022-05-03 06:47:10|362.64|359.28|362.85|359.49|362.85|359.49|362.53|359.17|0
1651560440000|2022-05-03 06:47:20|362.64|359.28|362.96|359.6|362.96|359.6|362.64|359.28|0
1651560460000|2022-05-03 06:47:40|363.39|360.03|363.82|360.46|363.82|360.46|363.39|360.03|0
1651560470000|2022-05-03 06:47:50|363.6|360.24|363.39|360.03|363.6|360.24|363.39|360.03|0
1651560480000|2022-05-03 06:48:00|363.6|360.24|363.93|360.57|363.93|360.57|363.6|360.24|0
1651560490000|2022-05-03 06:48:10|364.03|360.67|363.93|360.57|364.03|360.67|363.93|360.57|0
1651560500000|2022-05-03 06:48:20|363.82|360.46|363.93|360.57|364.03|360.67|363.82|360.46|0
1651560510000|2022-05-03 06:48:30|364.15|360.79|364.25|360.89|364.25|360.89|364.15|360.79|0
1651560520000|2022-05-03 06:48:40|364.15|360.79|364.25|360.89|364.25|360.89|364.15|360.79|0
1651560530000|2022-05-03 06:48:50|364.03|360.67|364.03|360.67|364.03|360.67|364.03|360.67|0
1651560540000|2022-05-03 06:49:00|363.93|360.57|363.82|360.46|363.93|360.57|363.82|360.46|0
1651560550000|2022-05-03 06:49:10|363.6|360.24|363.6|360.24|363.93|360.57|363.6|360.24|0
1651560560000|2022-05-03 06:49:20|363.5|360.14|363.17|359.81|363.5|360.14|363.17|359.81|0
1651560570000|2022-05-03 06:49:30|363.07|359.71|363.17|359.81|363.17|359.81|363.07|359.71|0
1651560580000|2022-05-03 06:49:40|363.6|360.24|363.6|360.24|363.6|360.24|363.6|360.24|0
1651560590000|2022-05-03 06:49:50|363.5|360.14|363.5|360.14|363.5|360.14|363.5|360.14|0
1651560600000|2022-05-03 06:50:00|363.39|360.03|362.74|359.38|363.39|360.03|362.74|359.38|0
1651560610000|2022-05-03 06:50:10|362.53|359.17|362.31|358.95|362.53|359.17|362.31|358.95|0
1651560620000|2022-05-03 06:50:20|362.53|359.17|362.1|358.74|362.53|359.17|362.1|358.74|0
1651560630000|2022-05-03 06:50:30|362.31|358.95|362.53|359.17|362.53|359.17|362.31|358.95|0
1651560640000|2022-05-03 06:50:40|362.42|359.06|361.88|358.52|362.42|359.06|361.88|358.52|0
1651560650000|2022-05-03 06:50:50|362.1|358.74|362.1|358.74|362.1|358.74|362.1|358.74|0
1651560660000|2022-05-03 06:51:00|362.21|358.85|362.21|358.85|362.21|358.85|362.1|358.74|0
1651560670000|2022-05-03 06:51:10|361.99|358.63|361.88|358.52|361.99|358.63|361.88|358.52|0
1651560680000|2022-05-03 06:51:20|362.1|358.74|362.31|358.95|362.53|359.17|362.1|358.74|0
1651560690000|2022-05-03 06:51:30|362.64|359.28|362.74|359.38|362.74|359.38|362.64|359.28|0
1651560700000|2022-05-03 06:51:40|362.96|359.6|362.53|359.17|362.96|359.6|362.53|359.17|0
1651560710000|2022-05-03 06:51:50|362.42|359.06|362.31|358.95|362.53|359.17|362.31|358.95|0
1651560720000|2022-05-03 06:52:00|362.42|359.06|362.21|358.85|362.42|359.06|362.21|358.85|0
1651560730000|2022-05-03 06:52:10|362.31|358.95|362.64|359.28|362.85|359.49|362.31|358.95|0
1651560740000|2022-05-03 06:52:20|362.42|359.06|362.42|359.06|362.42|359.06|362.21|358.85|0
1651560750000|2022-05-03 06:52:30|362.31|358.95|362.74|359.38|362.74|359.38|362.31|358.95|0
1651560760000|2022-05-03 06:52:40|362.85|359.49|362.53|359.17|362.85|359.49|362.53|359.17|0
1651560770000|2022-05-03 06:52:50|362.74|359.38|362.74|359.38|362.74|359.38|362.64|359.28|0
1651560780000|2022-05-03 06:53:00|362.64|359.28|362.74|359.38|362.74|359.38|362.53|359.17|0
1651560790000|2022-05-03 06:53:10|362.31|358.95|362.96|359.6|362.96|359.6|362.31|358.95|0
1651560800000|2022-05-03 06:53:20|363.17|359.81|362.96|359.6|363.17|359.81|362.96|359.6|0
1651560810000|2022-05-03 06:53:30|363.07|359.71|363.76|360.4|363.76|360.4|363.07|359.71|0
1651560820000|2022-05-03 06:53:40|363.65|360.29|364.08|360.72|364.08|360.72|363.65|360.29|0
1651560830000|2022-05-03 06:53:50|363.86|360.5|363.43|360.07|364.08|360.72|363.43|360.07|0
1651560840000|2022-05-03 06:54:00|363.65|360.29|363.65|360.29|363.65|360.29|363.65|360.29|0
1651560850000|2022-05-03 06:54:10|363.76|360.4|363.76|360.4|363.76|360.4|363.76|360.4|0
1651560860000|2022-05-03 06:54:20|363.86|360.5|364.29|360.93|364.29|360.93|363.76|360.4|0
1651560870000|2022-05-03 06:54:30|364.08|360.72|364.29|360.93|364.4|361.04|364.08|360.72|0
1651560880000|2022-05-03 06:54:40|364.19|360.83|364.29|360.93|364.29|360.93|364.19|360.83|0
1651560890000|2022-05-03 06:54:50|364.4|361.04|364.29|360.93|364.4|361.04|364.29|360.93|0
1651560900000|2022-05-03 06:55:00|364.19|360.83|364.19|360.83|364.29|360.93|363.97|360.61|0
1651560910000|2022-05-03 06:55:10|364.08|360.72|363.97|360.61|364.19|360.83|363.97|360.61|0
1651560920000|2022-05-03 06:55:20|364.08|360.72|363.86|360.5|364.08|360.72|363.86|360.5|0
1651560930000|2022-05-03 06:55:30|364.08|360.72|364.51|361.15|364.51|361.15|364.08|360.72|0
1651560940000|2022-05-03 06:55:40|364.4|361.04|364.62|361.26|364.72|361.36|364.4|361.04|0
1651560950000|2022-05-03 06:55:50|364.72|361.36|364.83|361.47|364.83|361.47|364.62|361.26|0
1651560960000|2022-05-03 06:56:00|364.72|361.36|364.72|361.36|364.72|361.36|364.62|361.26|0
1651560970000|2022-05-03 06:56:10|364.83|361.47|364.72|361.36|364.83|361.47|364.72|361.36|0
1651560980000|2022-05-03 06:56:20|364.94|361.58|364.94|361.58|365.27|361.91|364.94|361.58|0
1651560990000|2022-05-03 06:56:30|365.15|361.79|365.8|362.44|365.8|362.44|365.15|361.79|0
1651561000000|2022-05-03 06:56:40|365.37|362.01|365.8|362.44|365.8|362.44|365.37|362.01|0
1651561010000|2022-05-03 06:56:50|366.02|362.66|366.02|362.66|366.02|362.66|366.02|362.66|0
1651561020000|2022-05-03 06:57:00|365.8|362.44|365.37|362.01|365.8|362.44|365.37|362.01|0
1651561030000|2022-05-03 06:57:10|365.48|362.12|365.27|361.91|365.48|362.12|365.27|361.91|0
1651561040000|2022-05-03 06:57:20|365.15|361.79|365.15|361.79|365.15|361.79|364.94|361.58|0
1651561050000|2022-05-03 06:57:30|364.94|361.58|364.94|361.58|364.94|361.58|364.62|361.26|0
1651561060000|2022-05-03 06:57:40|365.15|361.79|365.15|361.79|365.27|361.91|365.15|361.79|0
1651561070000|2022-05-03 06:57:50|364.94|361.58|365.8|362.44|365.8|362.44|364.94|361.58|0
1651561080000|2022-05-03 06:58:00|365.7|362.34|365.8|362.44|365.8|362.44|365.7|362.34|0
1651561090000|2022-05-03 06:58:10|365.91|362.55|365.8|362.44|366.02|362.66|365.8|362.44|0
1651561100000|2022-05-03 06:58:20|366.02|362.66|365.58|362.22|366.02|362.66|365.58|362.22|0
1651561110000|2022-05-03 06:58:30|365.37|362.01|365.58|362.22|365.58|362.22|365.37|362.01|0
1651561120000|2022-05-03 06:58:40|365.8|362.44|365.58|362.22|365.8|362.44|365.58|362.22|0
1651561140000|2022-05-03 06:59:00|365.05|361.69|364.94|361.58|365.15|361.79|364.94|361.58|0
1651561150000|2022-05-03 06:59:10|364.72|361.36|364.94|361.58|364.94|361.58|364.72|361.36|0
1651561160000|2022-05-03 06:59:20|364.72|361.36|365.05|361.69|365.05|361.69|364.72|361.36|0
1651561170000|2022-05-03 06:59:30|364.94|361.58|365.58|362.22|365.58|362.22|364.94|361.58|0
1651561180000|2022-05-03 06:59:40|365.8|362.44|365.91|362.55|365.91|362.55|365.7|362.34|0
1651561190000|2022-05-03 06:59:50|366.23|362.87|365.26|361.9|366.23|362.87|364.94|361.58|0
1651561200000|2022-05-03 07:00:00|365.37|362.01|366.13|362.77|366.23|362.87|365.37|362.01|0
1651561210000|2022-05-03 07:00:10|366.23|362.87|365.26|361.9|366.23|362.87|365.26|361.9|0
1651561220000|2022-05-03 07:00:20|365.37|362.01|365.15|361.79|365.37|362.01|364.83|361.47|0
1651561230000|2022-05-03 07:00:30|366.13|362.77|365.58|362.22|366.13|362.77|365.58|362.22|0
1651561240000|2022-05-03 07:00:40|366.02|362.66|366.66|363.3|366.66|363.3|366.02|362.66|0
1651561250000|2022-05-03 07:00:50|367.53|364.17|367.96|364.6|367.96|364.6|367.1|363.74|0
1651561260000|2022-05-03 07:01:00|368.39|365.03|368.18|364.82|368.39|365.03|368.18|364.82|0
1651561270000|2022-05-03 07:01:10|368.39|365.03|368.39|365.03|368.61|365.25|368.18|364.82|0
1651561280000|2022-05-03 07:01:20|368.07|364.71|368.29|364.93|368.39|365.03|368.07|364.71|0
1651561290000|2022-05-03 07:01:30|367.53|364.17|368.83|365.47|368.83|365.47|367.53|364.17|0
1651561300000|2022-05-03 07:01:40|369.04|365.68|368.61|365.25|369.04|365.68|368.61|365.25|0
1651561310000|2022-05-03 07:01:50|368.39|365.03|368.94|365.58|369.26|365.9|368.39|365.03|0
1651561320000|2022-05-03 07:02:00|369.69|366.33|369.48|366.12|369.69|366.33|369.37|366.01|0
1651561330000|2022-05-03 07:02:10|369.69|366.33|370.13|366.77|370.13|366.77|369.69|366.33|0
1651561340000|2022-05-03 07:02:20|371|367.64|370.78|367.42|371|367.64|370.56|367.2|0
1651561350000|2022-05-03 07:02:30|370.56|367.2|370.13|366.77|370.78|367.42|370.13|366.77|0
1651561360000|2022-05-03 07:02:40|369.91|366.55|368.83|365.47|369.91|366.55|368.83|365.47|0
1651561370000|2022-05-03 07:02:50|368.72|365.36|369.04|365.68|369.04|365.68|367.96|364.6|0
1651561380000|2022-05-03 07:03:00|369.69|366.33|368.61|365.25|369.69|366.33|368.61|365.25|0
1651561390000|2022-05-03 07:03:10|368.39|365.03|368.61|365.25|368.61|365.25|368.39|365.03|0
1651561400000|2022-05-03 07:03:20|368.51|365.15|368.61|365.25|368.61|365.25|368.51|365.15|0
1651561410000|2022-05-03 07:03:30|369.48|366.12|370.34|366.98|370.34|366.98|369.48|366.12|0
1651561420000|2022-05-03 07:03:40|369.91|366.55|369.69|366.33|369.91|366.55|369.26|365.9|0
1651561430000|2022-05-03 07:03:50|369.16|365.8|369.59|366.23|369.81|366.45|369.16|365.8|0
1651561440000|2022-05-03 07:04:00|369.69|366.33|370.24|366.88|370.24|366.88|369.69|366.33|0
1651561450000|2022-05-03 07:04:10|370.56|367.2|370.56|367.2|370.78|367.42|370.56|367.2|0
1651561460000|2022-05-03 07:04:20|370.34|366.98|370.13|366.77|370.34|366.98|369.91|366.55|0
1651561470000|2022-05-03 07:04:30|370.56|367.2|370.46|367.1|370.56|367.2|370.46|367.1|0
1651561480000|2022-05-03 07:04:40|370.34|366.98|371.65|368.29|371.65|368.29|370.34|366.98|0
1651561490000|2022-05-03 07:04:50|372.19|368.83|372.85|369.49|372.85|369.49|372.19|368.83|0
1651561500000|2022-05-03 07:05:00|372.93|370.05|372.28|369.4|372.93|370.05|372.06|369.18|0
1651561510000|2022-05-03 07:05:10|371.84|368.96|371.19|368.31|371.84|368.96|371.19|368.31|0
1651561520000|2022-05-03 07:05:20|371.62|368.74|372.71|369.83|372.71|369.83|371.62|368.74|0
1651561530000|2022-05-03 07:05:30|372.93|370.05|373.15|370.27|373.15|370.27|372.71|369.83|0
1651561540000|2022-05-03 07:05:40|374.23|371.35|373.58|370.7|374.23|371.35|373.58|370.7|0
1651561550000|2022-05-03 07:05:50|372.93|370.05|373.36|370.48|373.36|370.48|372.93|370.05|0
1651561560000|2022-05-03 07:06:00|373.58|370.7|373.15|370.27|373.58|370.7|373.15|370.27|0
1651561570000|2022-05-03 07:06:10|372.71|369.83|371.74|368.86|372.71|369.83|371.52|368.64|0
1651561580000|2022-05-03 07:06:20|371.84|368.96|371.74|368.86|372.06|369.18|371.74|368.86|0
1651561590000|2022-05-03 07:06:30|372.05|369.17|370.93|368.05|372.05|369.17|370.93|368.05|0
1651561600000|2022-05-03 07:06:40|371.04|368.16|370.82|367.94|371.04|368.16|370.49|367.61|0
1651561610000|2022-05-03 07:06:50|371.8|368.92|372.45|369.57|372.45|369.57|371.69|368.81|0
1651561620000|2022-05-03 07:07:00|372.35|369.47|372.2|369.32|372.85|369.97|372.2|369.32|0
1651561630000|2022-05-03 07:07:10|372.1|369.22|371.98|369.1|372.2|369.32|371.77|368.89|0
1651561640000|2022-05-03 07:07:20|371.77|368.89|371.23|368.35|371.77|368.89|371.23|368.35|0
1651561650000|2022-05-03 07:07:30|370.58|367.7|368.74|365.86|370.68|367.8|368.74|365.86|0
1651561660000|2022-05-03 07:07:40|369.17|366.29|368.74|365.86|369.38|366.5|368.74|365.86|0
1651561670000|2022-05-03 07:07:50|368.85|365.97|368.2|365.32|369.06|366.18|368.2|365.32|0
1651561680000|2022-05-03 07:08:00|367.65|364.77|365.93|363.05|367.65|364.77|365.93|363.05|0
1651561690000|2022-05-03 07:08:10|366.36|363.48|365.5|362.62|366.36|363.48|365.5|362.62|0
1651561700000|2022-05-03 07:08:20|365.28|362.4|364.75|361.87|365.28|362.4|364.75|361.87|0
1651561710000|2022-05-03 07:08:30|364.53|361.65|365.07|362.19|365.28|362.4|364.53|361.65|0
1651561720000|2022-05-03 07:08:40|365.5|362.62|366.14|363.26|366.14|363.26|365.5|362.62|0
1651561730000|2022-05-03 07:08:50|365.71|362.83|365.61|362.73|365.71|362.83|365.39|362.51|0
1651561740000|2022-05-03 07:09:00|365.71|362.83|365.5|362.62|365.71|362.83|365.39|362.51|0
1651561750000|2022-05-03 07:09:10|365.39|362.51|365.06|362.18|365.39|362.51|365.06|362.18|0
1651561760000|2022-05-03 07:09:20|365.39|362.51|365.93|363.05|365.93|363.05|365.06|362.18|0
1651561770000|2022-05-03 07:09:30|365.61|362.73|364.42|361.54|365.61|362.73|364.1|361.22|0
1651561780000|2022-05-03 07:09:40|363.34|360.46|363.56|360.68|363.56|360.68|363.24|360.36|0
1651561790000|2022-05-03 07:09:50|363.34|360.46|363.02|360.14|363.45|360.57|363.02|360.14|0
1651561800000|2022-05-03 07:10:00|363.24|360.36|362.38|359.5|363.24|360.36|362.38|359.5|0
1651561810000|2022-05-03 07:10:10|362.27|359.39|362.16|359.28|362.27|359.39|361.84|358.96|0
1651561820000|2022-05-03 07:10:20|361.74|358.86|362.7|359.82|362.7|359.82|361.74|358.86|0
1651561830000|2022-05-03 07:10:30|362.27|359.39|361.84|358.96|362.27|359.39|361.84|358.96|0
1651561840000|2022-05-03 07:10:40|362.27|359.39|362.48|359.6|362.59|359.71|362.27|359.39|0
1651561850000|2022-05-03 07:10:50|363.34|360.46|363.56|360.68|363.56|360.68|363.34|360.46|0
1651561860000|2022-05-03 07:11:00|363.67|360.79|363.56|360.68|363.67|360.79|363.24|360.36|0
1651561870000|2022-05-03 07:11:10|363.88|361|364.63|361.75|364.63|361.75|363.88|361|0
1651561880000|2022-05-03 07:11:20|365.06|362.18|365.28|362.4|365.28|362.4|365.06|362.18|0
1651561890000|2022-05-03 07:11:30|365.93|363.05|365.28|362.4|365.93|363.05|365.28|362.4|0
1651561900000|2022-05-03 07:11:40|365.61|362.73|365.49|362.61|365.93|363.05|365.49|362.61|0
1651561910000|2022-05-03 07:11:50|366.14|363.26|367.44|364.56|367.44|364.56|366.14|363.26|0
1651561920000|2022-05-03 07:12:00|367.22|364.34|366.57|363.69|367.22|364.34|366.57|363.69|0
1651561930000|2022-05-03 07:12:10|366.14|363.26|366.79|363.91|366.79|363.91|366.14|363.26|0
1651561940000|2022-05-03 07:12:20|366.25|363.37|365.61|362.73|366.25|363.37|365.18|362.3|0
1651561950000|2022-05-03 07:12:30|365.39|362.51|365.71|362.83|365.71|362.83|365.39|362.51|0
1651561960000|2022-05-03 07:12:40|365.28|362.4|365.82|362.94|365.93|363.05|365.28|362.4|0
1651561970000|2022-05-03 07:12:50|366.14|363.26|366.14|363.26|366.25|363.37|366.14|363.26|0
1651561980000|2022-05-03 07:13:00|366.36|363.48|365.93|363.05|366.9|364.02|365.93|363.05|0
1651561990000|2022-05-03 07:13:10|366.04|363.16|366.14|363.26|366.14|363.26|365.93|363.05|0
1651562000000|2022-05-03 07:13:20|366.36|363.48|366.14|363.26|366.36|363.48|366.14|363.26|0
1651562010000|2022-05-03 07:13:30|366.47|363.59|366.79|363.91|366.79|363.91|366.25|363.37|0
1651562020000|2022-05-03 07:13:40|366.25|363.37|365.49|362.61|366.25|363.37|365.49|362.61|0
1651562030000|2022-05-03 07:13:50|365.28|362.4|365.49|362.61|365.49|362.61|365.28|362.4|0
1651562040000|2022-05-03 07:14:00|365.28|362.4|365.28|362.4|365.28|362.4|365.06|362.18|0
1651562050000|2022-05-03 07:14:10|365.49|362.61|364.63|361.75|365.49|362.61|364.2|361.32|0
1651562060000|2022-05-03 07:14:20|364.31|361.43|363.13|360.25|364.31|361.43|363.13|360.25|0
1651562070000|2022-05-03 07:14:30|363.34|360.46|363.45|360.57|363.45|360.57|363.34|360.46|0
1651562080000|2022-05-03 07:14:40|363.34|360.46|364.2|361.32|364.2|361.32|363.34|360.46|0
1651562090000|2022-05-03 07:14:50|363.56|360.68|363.67|360.79|363.67|360.79|363.56|360.68|0
1651562100000|2022-05-03 07:15:00|363.77|360.89|363.12|360.24|363.77|360.89|363.12|360.24|0
1651562110000|2022-05-03 07:15:10|363.56|360.68|364.42|361.54|364.42|361.54|363.56|360.68|0
1651562120000|2022-05-03 07:15:20|363.88|361|362.69|359.81|363.88|361|362.69|359.81|0
1651562130000|2022-05-03 07:15:30|362.91|360.03|364.63|361.75|364.63|361.75|362.91|360.03|0
1651562140000|2022-05-03 07:15:40|364.74|361.86|365.92|363.04|365.92|363.04|364.63|361.75|0
1651562150000|2022-05-03 07:15:50|365.49|362.61|365.6|362.72|365.6|362.72|365.17|362.29|0
1651562160000|2022-05-03 07:16:00|364.63|361.75|364.74|361.86|364.74|361.86|364.1|361.22|0
1651562170000|2022-05-03 07:16:10|364.63|361.75|364.74|361.86|364.74|361.86|364.53|361.65|0
1651562180000|2022-05-03 07:16:20|365.06|362.18|364.96|362.08|365.06|362.18|364.85|361.97|0
1651562190000|2022-05-03 07:16:30|365.06|362.18|364.85|361.97|365.06|362.18|364.85|361.97|0
1651562200000|2022-05-03 07:16:40|365.06|362.18|364.63|361.75|365.06|362.18|364.63|361.75|0
1651562210000|2022-05-03 07:16:50|364.74|361.86|364.85|361.97|365.17|362.29|364.74|361.86|0
1651562220000|2022-05-03 07:17:00|365.49|362.61|364.96|362.08|365.49|362.61|364.85|361.97|0
1651562230000|2022-05-03 07:17:10|364.74|361.86|365.39|362.51|365.39|362.51|364.74|361.86|0
1651562240000|2022-05-03 07:17:20|365.49|362.61|365.82|362.94|365.92|363.04|365.49|362.61|0
1651562250000|2022-05-03 07:17:30|365.92|363.04|365.17|362.29|365.92|363.04|365.17|362.29|0
1651562260000|2022-05-03 07:17:40|365.06|362.18|366.04|363.16|366.04|363.16|365.06|362.18|0
1651562270000|2022-05-03 07:17:50|365.92|363.04|366.35|363.47|366.68|363.8|365.92|363.04|0
1651562280000|2022-05-03 07:18:00|367|364.12|366.25|363.37|367|364.12|366.25|363.37|0
1651562290000|2022-05-03 07:18:10|366.14|363.26|366.79|363.91|367.11|364.23|366.14|363.26|0
1651562300000|2022-05-03 07:18:20|366.47|363.59|366.03|363.15|366.47|363.59|366.03|363.15|0
1651562310000|2022-05-03 07:18:30|366.35|363.47|366.57|363.69|366.57|363.69|366.35|363.47|0
1651562320000|2022-05-03 07:18:40|366.47|363.59|366.57|363.69|366.9|364.02|366.47|363.59|0
1651562330000|2022-05-03 07:18:50|366.68|363.8|366.9|364.02|366.9|364.02|366.35|363.47|0
1651562340000|2022-05-03 07:19:00|366.68|363.8|366.57|363.69|366.79|363.91|366.57|363.69|0
1651562350000|2022-05-03 07:19:10|366.9|364.02|366.57|363.69|366.9|364.02|366.57|363.69|0
1651562360000|2022-05-03 07:19:20|366.35|363.47|366.03|363.15|366.47|363.59|366.03|363.15|0
1651562370000|2022-05-03 07:19:30|365.92|363.04|365.39|362.51|365.92|363.04|365.17|362.29|0
1651562380000|2022-05-03 07:19:40|365.28|362.4|364.63|361.75|365.28|362.4|364.63|361.75|0
1651562390000|2022-05-03 07:19:50|364.31|361.43|364.96|362.08|364.96|362.08|364.31|361.43|0
1651562400000|2022-05-03 07:20:00|365.06|362.18|365.28|362.4|365.28|362.4|364.53|361.65|0
1651562410000|2022-05-03 07:20:10|365.39|362.51|365.49|362.61|366.03|363.15|365.28|362.4|0
1651562420000|2022-05-03 07:20:20|365.92|363.04|366.9|364.02|366.9|364.02|365.92|363.04|0
1651562430000|2022-05-03 07:20:30|366.35|363.47|366.47|363.59|366.9|364.02|366.35|363.47|0
1651562440000|2022-05-03 07:20:40|366.35|363.47|365.71|362.83|366.35|363.47|365.71|362.83|0
1651562450000|2022-05-03 07:20:50|365.82|362.94|365.92|363.04|366.03|363.15|365.82|362.94|0
1651562460000|2022-05-03 07:21:00|366.14|363.26|365.49|362.61|366.14|363.26|365.49|362.61|0
1651562470000|2022-05-03 07:21:10|364.84|361.96|364.63|361.75|364.84|361.96|364.41|361.53|0
1651562480000|2022-05-03 07:21:20|364.52|361.64|364.96|362.08|364.96|362.08|364.41|361.53|0
1651562490000|2022-05-03 07:21:30|365.27|362.39|365.17|362.29|365.27|362.39|365.17|362.29|0
1651562500000|2022-05-03 07:21:40|364.96|362.08|364.41|361.53|364.96|362.08|364.41|361.53|0
1651562510000|2022-05-03 07:21:50|364.31|361.43|364.09|361.21|364.31|361.43|363.98|361.1|0
1651562520000|2022-05-03 07:22:00|363.98|361.1|363.02|360.14|363.98|361.1|362.8|359.92|0
1651562530000|2022-05-03 07:22:10|363.34|360.46|362.8|359.92|363.34|360.46|362.59|359.71|0
1651562540000|2022-05-03 07:22:20|362.48|359.6|362.59|359.71|362.59|359.71|362.37|359.49|0
1651562550000|2022-05-03 07:22:30|363.12|360.24|363.55|360.67|363.55|360.67|363.12|360.24|0
1651562560000|2022-05-03 07:22:40|363.45|360.57|363.12|360.24|363.45|360.57|363.12|360.24|0
1651562570000|2022-05-03 07:22:50|363.02|360.14|362.69|359.81|363.12|360.24|362.69|359.81|0
1651562580000|2022-05-03 07:23:00|362.8|359.92|362.48|359.6|362.8|359.92|362.48|359.6|0
1651562590000|2022-05-03 07:23:10|362.05|359.17|362.05|359.17|362.26|359.38|362.05|359.17|0
1651562600000|2022-05-03 07:23:20|362.16|359.28|361.62|358.74|362.16|359.28|361.62|358.74|0
1651562610000|2022-05-03 07:23:30|361.4|358.52|361.83|358.95|361.83|358.95|361.4|358.52|0
1651562620000|2022-05-03 07:23:40|362.05|359.17|361.94|359.06|362.05|359.17|361.83|358.95|0
1651562630000|2022-05-03 07:23:50|362.05|359.17|361.94|359.06|362.05|359.17|361.94|359.06|0
1651562640000|2022-05-03 07:24:00|361.83|358.95|361.4|358.52|361.83|358.95|361.4|358.52|0
1651562650000|2022-05-03 07:24:10|362.05|359.17|363.12|360.24|363.12|360.24|362.05|359.17|0
1651562660000|2022-05-03 07:24:20|362.8|359.92|362.26|359.38|362.8|359.92|362.26|359.38|0
1651562670000|2022-05-03 07:24:30|362.91|360.03|363.88|361|363.88|361|362.8|359.92|0
1651562680000|2022-05-03 07:24:40|363.98|361.1|363.98|361.1|364.2|361.32|363.98|361.1|0
1651562690000|2022-05-03 07:24:50|363.77|360.89|363.66|360.78|363.98|361.1|363.66|360.78|0
1651562700000|2022-05-03 07:25:00|363.12|360.24|363.02|360.14|363.55|360.67|363.02|360.14|0
1651562710000|2022-05-03 07:25:10|363.12|360.24|363.33|360.45|363.55|360.67|363.12|360.24|0
1651562720000|2022-05-03 07:25:20|363.45|360.57|363.33|360.45|363.88|361|363.33|360.45|0
1651562730000|2022-05-03 07:25:30|363.45|360.57|363.55|360.67|363.55|360.67|363.45|360.57|0
1651562740000|2022-05-03 07:25:40|363.76|360.88|363.12|360.24|363.98|361.1|363.12|360.24|0
1651562750000|2022-05-03 07:25:50|363.33|360.45|363.12|360.24|363.55|360.67|363.12|360.24|0
1651562760000|2022-05-03 07:26:00|363.55|360.67|364.2|361.32|364.2|361.32|363.55|360.67|0
1651562770000|2022-05-03 07:26:10|364.41|361.53|363.98|361.1|364.41|361.53|363.98|361.1|0
1651562780000|2022-05-03 07:26:20|363.88|361|363.02|360.14|363.88|361|363.02|360.14|0
1651562790000|2022-05-03 07:26:30|362.9|360.02|361.94|359.06|362.9|360.02|361.94|359.06|0
1651562800000|2022-05-03 07:26:40|362.37|359.49|362.9|360.02|362.9|360.02|362.26|359.38|0
1651562810000|2022-05-03 07:26:50|363.23|360.35|363.76|360.88|363.88|361|363.23|360.35|0
1651562820000|2022-05-03 07:27:00|363.98|361.1|364.19|361.31|364.19|361.31|363.98|361.1|0
1651562830000|2022-05-03 07:27:10|363.88|361|364.63|361.75|364.63|361.75|363.76|360.88|0
1651562840000|2022-05-03 07:27:20|364.74|361.86|364.19|361.31|364.74|361.86|364.19|361.31|0
1651562850000|2022-05-03 07:27:30|363.98|361.1|364.41|361.53|364.41|361.53|363.98|361.1|0
1651562860000|2022-05-03 07:27:40|363.76|360.88|364.41|361.53|364.63|361.75|363.76|360.88|0
1651562870000|2022-05-03 07:27:50|364.74|361.86|364.74|361.86|364.74|361.86|364.74|361.86|0
1651562880000|2022-05-03 07:28:00|365.6|362.72|365.06|362.18|365.6|362.72|365.06|362.18|0
1651562890000|2022-05-03 07:28:10|364.95|362.07|364.62|361.74|364.95|362.07|364.62|361.74|0
1651562900000|2022-05-03 07:28:20|364.84|361.96|364.41|361.53|364.84|361.96|364.41|361.53|0
1651562910000|2022-05-03 07:28:30|364.74|361.86|363.88|361|364.74|361.86|363.88|361|0
1651562920000|2022-05-03 07:28:40|363.01|360.13|362.69|359.81|363.01|360.13|362.47|359.59|0
1651562930000|2022-05-03 07:28:50|362.47|359.59|363.12|360.24|363.12|360.24|362.47|359.59|0
1651562940000|2022-05-03 07:29:00|363.55|360.67|362.9|360.02|363.55|360.67|362.9|360.02|0
1651562950000|2022-05-03 07:29:10|363.12|360.24|362.9|360.02|363.33|360.45|362.9|360.02|0
1651562960000|2022-05-03 07:29:20|362.47|359.59|362.04|359.16|362.47|359.59|362.04|359.16|0
1651562970000|2022-05-03 07:29:30|362.26|359.38|361.83|358.95|362.26|359.38|361.83|358.95|0
1651562980000|2022-05-03 07:29:40|361.94|359.06|361.61|358.73|362.04|359.16|361.61|358.73|0
1651562990000|2022-05-03 07:29:50|361.51|358.63|361.61|358.73|361.61|358.73|361.4|358.52|0
1651563000000|2022-05-03 07:30:00|362.47|359.59|363.01|360.13|363.01|360.13|362.15|359.27|0
1651563010000|2022-05-03 07:30:10|363.55|360.67|363.33|360.45|363.55|360.67|363.12|360.24|0
1651563020000|2022-05-03 07:30:20|363.55|360.67|363.01|360.13|363.55|360.67|363.01|360.13|0
1651563030000|2022-05-03 07:30:30|363.55|360.67|363.98|361.1|364.19|361.31|363.55|360.67|0
1651563040000|2022-05-03 07:30:40|364.09|361.21|364.41|361.53|364.41|361.53|363.98|361.1|0
1651563050000|2022-05-03 07:30:50|364.3|361.42|364.3|361.42|364.3|361.42|364.3|361.42|0
1651563060000|2022-05-03 07:31:00|363.98|361.1|363.33|360.45|364.52|361.64|363.33|360.45|0
1651563070000|2022-05-03 07:31:10|363.55|360.67|362.9|360.02|363.55|360.67|362.8|359.92|0
1651563080000|2022-05-03 07:31:20|363.12|360.24|363.87|360.99|363.87|360.99|363.12|360.24|0
1651563090000|2022-05-03 07:31:30|363.76|360.88|364.19|361.31|364.62|361.74|363.76|360.88|0
1651563100000|2022-05-03 07:31:40|364.09|361.21|364.09|361.21|364.09|361.21|363.87|360.99|0
1651563110000|2022-05-03 07:31:50|364.19|361.31|365.05|362.17|365.05|362.17|364.19|361.31|0
1651563120000|2022-05-03 07:32:00|364.84|361.96|364.95|362.07|364.95|362.07|364.84|361.96|0
1651563130000|2022-05-03 07:32:10|365.05|362.17|364.19|361.31|365.05|362.17|364.19|361.31|0
1651563140000|2022-05-03 07:32:20|363.87|360.99|363.98|361.1|363.98|361.1|363.55|360.67|0
1651563150000|2022-05-03 07:32:30|363.76|360.88|363.76|360.88|363.76|360.88|363.12|360.24|0
1651563160000|2022-05-03 07:32:40|363.55|360.67|363.55|360.67|363.66|360.78|363.55|360.67|0
1651563170000|2022-05-03 07:32:50|363.66|360.78|363.33|360.45|363.66|360.78|363.33|360.45|0
1651563180000|2022-05-03 07:33:00|363.23|360.35|363.66|360.78|363.66|360.78|363.23|360.35|0
1651563190000|2022-05-03 07:33:10|363.76|360.88|364.19|361.31|364.19|361.31|363.76|360.88|0
1651563200000|2022-05-03 07:33:20|363.76|360.88|363.44|360.56|363.76|360.88|363.33|360.45|0
1651563210000|2022-05-03 07:33:30|363.55|360.67|362.8|359.92|363.55|360.67|362.8|359.92|0
1651563220000|2022-05-03 07:33:40|362.9|360.02|363.23|360.35|363.23|360.35|362.9|360.02|0
1651563230000|2022-05-03 07:33:50|362.8|359.92|361.61|358.73|362.8|359.92|361.61|358.73|0
1651563240000|2022-05-03 07:34:00|362.04|359.16|361.83|358.95|362.04|359.16|361.83|358.95|0
1651563250000|2022-05-03 07:34:10|363.2|360.32|363.84|360.96|363.84|360.96|363.2|360.32|0
1651563260000|2022-05-03 07:34:20|363.63|360.75|362.75|359.87|363.63|360.75|362.75|359.87|0
1651563270000|2022-05-03 07:34:30|362.54|359.66|362.65|359.77|362.65|359.77|362.54|359.66|0
1651563280000|2022-05-03 07:34:40|362.76|359.88|362.22|359.34|362.87|359.99|362.22|359.34|0
1651563310000|2022-05-03 07:35:10|362.44|359.56|362.44|359.56|362.44|359.56|362.22|359.34|0
1651563320000|2022-05-03 07:35:20|362.22|359.34|362.87|359.99|362.87|359.99|362.22|359.34|0
1651563330000|2022-05-03 07:35:30|363.3|360.42|363.62|360.74|363.62|360.74|362.76|359.88|0
1651563340000|2022-05-03 07:35:40|363.94|361.06|363.94|361.06|364.15|361.27|363.94|361.06|0
1651563350000|2022-05-03 07:35:50|363.72|360.84|363.72|360.84|363.72|360.84|363.72|360.84|0
1651563360000|2022-05-03 07:36:00|363.94|361.06|364.37|361.49|364.37|361.49|363.94|361.06|0
1651563370000|2022-05-03 07:36:10|363.62|360.74|362.76|359.88|363.62|360.74|362.76|359.88|0
1651563380000|2022-05-03 07:36:20|362.55|359.67|362.22|359.34|362.65|359.77|362.22|359.34|0
1651563390000|2022-05-03 07:36:30|362.33|359.45|362.55|359.67|362.55|359.67|362.22|359.34|0
1651563400000|2022-05-03 07:36:40|362.44|359.56|361.79|358.91|362.55|359.67|361.79|358.91|0
1651563410000|2022-05-03 07:36:50|361.58|358.7|360.72|357.84|361.58|358.7|360.72|357.84|0
1651563420000|2022-05-03 07:37:00|361.05|358.17|361.15|358.27|361.15|358.27|360.72|357.84|0
1651563430000|2022-05-03 07:37:10|360.94|358.06|360.94|358.06|360.94|358.06|360.94|358.06|0
1651563440000|2022-05-03 07:37:20|360.72|357.84|360.83|357.95|360.94|358.06|360.72|357.84|0
1651563450000|2022-05-03 07:37:30|361.15|358.27|361.36|358.48|361.58|358.7|361.15|358.27|0
1651563460000|2022-05-03 07:37:40|361.26|358.38|361.26|358.38|361.26|358.38|361.15|358.27|0
1651563470000|2022-05-03 07:37:50|361.15|358.27|362.22|359.34|362.22|359.34|361.15|358.27|0
1651563480000|2022-05-03 07:38:00|362.01|359.13|362.01|359.13|362.22|359.34|362.01|359.13|0
1651563490000|2022-05-03 07:38:10|361.9|359.02|361.58|358.7|361.9|359.02|361.58|358.7|0
1651563500000|2022-05-03 07:38:20|361.36|358.48|361.15|358.27|361.48|358.6|361.15|358.27|0
1651563510000|2022-05-03 07:38:30|361.36|358.48|361.36|358.48|361.36|358.48|361.15|358.27|0
1651563520000|2022-05-03 07:38:40|361.79|358.91|361.79|358.91|361.79|358.91|361.58|358.7|0
1651563530000|2022-05-03 07:38:50|361.9|359.02|361.79|358.91|361.9|359.02|361.79|358.91|0
1651563540000|2022-05-03 07:39:00|361.69|358.81|361.36|358.48|361.69|358.81|361.36|358.48|0
1651563550000|2022-05-03 07:39:10|361.58|358.7|363.19|360.31|363.19|360.31|361.47|358.59|0
1651563560000|2022-05-03 07:39:20|362.86|359.98|362.76|359.88|362.86|359.98|362.65|359.77|0
1651563570000|2022-05-03 07:39:30|363.08|360.2|363.19|360.31|363.19|360.31|362.98|360.1|0
1651563580000|2022-05-03 07:39:40|363.08|360.2|363.4|360.52|363.4|360.52|363.08|360.2|0
1651563590000|2022-05-03 07:39:50|363.29|360.41|363.72|360.84|363.72|360.84|363.29|360.41|0
1651563600000|2022-05-03 07:40:00|364.05|361.17|365.12|362.24|365.12|362.24|364.05|361.17|0
1651563610000|2022-05-03 07:40:10|364.91|362.03|364.58|361.7|364.91|362.03|364.26|361.38|0
1651563620000|2022-05-03 07:40:20|364.91|362.03|364.37|361.49|364.91|362.03|364.37|361.49|0
1651563630000|2022-05-03 07:40:30|364.58|361.7|363.83|360.95|364.58|361.7|363.72|360.84|0
1651563640000|2022-05-03 07:40:40|363.94|361.06|363.51|360.63|363.94|361.06|363.51|360.63|0
1651563650000|2022-05-03 07:40:50|364.15|361.27|363.72|360.84|364.15|361.27|363.72|360.84|0
1651563660000|2022-05-03 07:41:00|363.29|360.41|362.43|359.55|363.51|360.63|362.43|359.55|0
1651563670000|2022-05-03 07:41:10|362.65|359.77|364.15|361.27|364.15|361.27|362.65|359.77|0
1651563680000|2022-05-03 07:41:20|363.94|361.06|363.29|360.41|363.94|361.06|363.29|360.41|0
1651563690000|2022-05-03 07:41:30|362.86|359.98|362.65|359.77|362.86|359.98|362.65|359.77|0
1651563700000|2022-05-03 07:41:40|362.33|359.45|362.01|359.13|362.33|359.45|362.01|359.13|0
1651563710000|2022-05-03 07:41:50|362|359.12|363.08|360.2|363.08|360.2|362|359.12|0
1651563720000|2022-05-03 07:42:00|362.86|359.98|362.86|359.98|362.86|359.98|362.86|359.98|0
1651563730000|2022-05-03 07:42:10|362.65|359.77|362|359.12|362.65|359.77|362|359.12|0
1651563740000|2022-05-03 07:42:20|362.12|359.24|362.43|359.55|362.43|359.55|362|359.12|0
1651563750000|2022-05-03 07:42:30|362.33|359.45|362.76|359.88|362.86|359.98|362.33|359.45|0
1651563760000|2022-05-03 07:42:40|363.08|360.2|362.22|359.34|363.08|360.2|362.22|359.34|0
1651563770000|2022-05-03 07:42:50|362.12|359.24|361.69|358.81|362.12|359.24|361.58|358.7|0
1651563780000|2022-05-03 07:43:00|361.9|359.02|362.33|359.45|362.54|359.66|361.9|359.02|0
1651563790000|2022-05-03 07:43:10|362|359.12|363.19|360.31|363.19|360.31|362|359.12|0
1651563800000|2022-05-03 07:43:20|363.29|360.41|362.65|359.77|363.29|360.41|362.43|359.55|0
1651563810000|2022-05-03 07:43:30|362.86|359.98|363.29|360.41|363.29|360.41|362.86|359.98|0
1651563820000|2022-05-03 07:43:40|363.19|360.31|363.72|360.84|363.72|360.84|363.19|360.31|0
1651563830000|2022-05-03 07:43:50|363.51|360.63|363.83|360.95|363.83|360.95|363.51|360.63|0
1651563840000|2022-05-03 07:44:00|363.72|360.84|363.72|360.84|364.58|361.7|363.72|360.84|0
1651563850000|2022-05-03 07:44:10|363.51|360.63|363.19|360.31|363.51|360.63|363.19|360.31|0
1651563860000|2022-05-03 07:44:20|362.86|359.98|363.29|360.41|363.29|360.41|362.86|359.98|0
1651563870000|2022-05-03 07:44:30|363.72|360.84|363.72|360.84|364.05|361.17|363.72|360.84|0
1651563880000|2022-05-03 07:44:40|363.62|360.74|363.5|360.62|363.62|360.74|363.29|360.41|0
1651563890000|2022-05-03 07:44:50|363.72|360.84|364.15|361.27|364.15|361.27|363.72|360.84|0
1651563900000|2022-05-03 07:45:00|364.58|361.7|363.62|360.74|364.58|361.7|363.62|360.74|0
1651563910000|2022-05-03 07:45:10|363.5|360.62|363.29|360.41|363.5|360.62|363.08|360.2|0
1651563920000|2022-05-03 07:45:20|363.5|360.62|363.93|361.05|363.93|361.05|363.5|360.62|0
1651563930000|2022-05-03 07:45:30|364.15|361.27|364.58|361.7|364.58|361.7|364.15|361.27|0
1651563940000|2022-05-03 07:45:40|364.48|361.6|365.22|362.34|365.22|362.34|364.48|361.6|0
1651563950000|2022-05-03 07:45:50|365.44|362.56|367.27|364.39|367.27|364.39|365.44|362.56|0
1651563960000|2022-05-03 07:46:00|366.94|364.06|367.16|364.28|367.38|364.5|366.94|364.06|0
1651563970000|2022-05-03 07:46:10|367.06|364.18|366.2|363.32|367.06|364.18|366.2|363.32|0
1651563980000|2022-05-03 07:46:20|366.84|363.96|367.16|364.28|367.16|364.28|366.84|363.96|0
1651563990000|2022-05-03 07:46:30|367.38|364.5|367.59|364.71|367.59|364.71|367.38|364.5|0
1651564000000|2022-05-03 07:46:40|367.81|364.93|367.49|364.61|367.81|364.93|367.49|364.61|0
1651564010000|2022-05-03 07:46:50|367.7|364.82|368.24|365.36|368.24|365.36|367.7|364.82|0
1651564020000|2022-05-03 07:47:00|367.81|364.93|367.27|364.39|367.81|364.93|367.27|364.39|0
1651564030000|2022-05-03 07:47:10|367.16|364.28|366.63|363.75|367.16|364.28|366.41|363.53|0
1651564040000|2022-05-03 07:47:20|366.19|363.31|366.51|363.63|366.51|363.63|366.19|363.31|0
1651564050000|2022-05-03 07:47:30|366.73|363.85|367.27|364.39|367.27|364.39|366.73|363.85|0
1651564060000|2022-05-03 07:47:40|367.06|364.18|366.73|363.85|367.06|364.18|366.73|363.85|0
1651564070000|2022-05-03 07:47:50|366.94|364.06|366.41|363.53|366.94|364.06|366.3|363.42|0
1651564080000|2022-05-03 07:48:00|366.08|363.2|366.51|363.63|366.51|363.63|366.08|363.2|0
1651564090000|2022-05-03 07:48:10|366.73|363.85|366.73|363.85|366.73|363.85|366.62|363.74|0
1651564100000|2022-05-03 07:48:20|366.19|363.31|366.73|363.85|366.73|363.85|366.19|363.31|0
1651564110000|2022-05-03 07:48:30|366.62|363.74|366.73|363.85|366.73|363.85|366.62|363.74|0
1651564120000|2022-05-03 07:48:40|366.3|363.42|366.08|363.2|366.3|363.42|366.08|363.2|0
1651564130000|2022-05-03 07:48:50|366.3|363.42|366.73|363.85|366.94|364.06|366.3|363.42|0
1651564140000|2022-05-03 07:49:00|366.62|363.74|367.16|364.28|367.37|364.49|366.62|363.74|0
1651564150000|2022-05-03 07:49:10|366.84|363.96|366.73|363.85|366.84|363.96|366.73|363.85|0
1651564160000|2022-05-03 07:49:20|366.62|363.74|366.51|363.63|366.94|364.06|366.51|363.63|0
1651564170000|2022-05-03 07:49:30|367.16|364.28|367.37|364.49|367.37|364.49|367.06|364.18|0
1651564180000|2022-05-03 07:49:40|367.59|364.71|367.49|364.61|367.7|364.82|367.49|364.61|0
1651564190000|2022-05-03 07:49:50|367.16|364.28|367.16|364.28|367.16|364.28|367.16|364.28|0
1651564200000|2022-05-03 07:50:00|366.94|364.06|367.05|364.17|367.05|364.17|366.94|364.06|0
1651564210000|2022-05-03 07:50:10|366.51|363.63|366.73|363.85|366.73|363.85|366.51|363.63|0
1651564220000|2022-05-03 07:50:20|366.51|363.63|366.84|363.96|366.94|364.06|366.51|363.63|0
1651564230000|2022-05-03 07:50:30|366.73|363.85|366.51|363.63|366.84|363.96|366.51|363.63|0
1651564240000|2022-05-03 07:50:40|366.62|363.74|365.44|362.56|366.62|363.74|365.44|362.56|0
1651564250000|2022-05-03 07:50:50|365.33|362.45|365.44|362.56|365.44|362.56|365.33|362.45|0
1651564260000|2022-05-03 07:51:00|365.12|362.24|365.22|362.34|365.22|362.34|365.12|362.24|0
1651564270000|2022-05-03 07:51:10|365.12|362.24|365.22|362.34|365.33|362.45|365.12|362.24|0
1651564280000|2022-05-03 07:51:20|365.44|362.56|364.79|361.91|365.44|362.56|364.79|361.91|0
1651564290000|2022-05-03 07:51:30|364.58|361.7|364.36|361.48|364.58|361.7|364.36|361.48|0
1651564300000|2022-05-03 07:51:40|363.72|360.84|363.72|360.84|363.72|360.84|363.72|360.84|0
1651564310000|2022-05-03 07:51:50|363.5|360.62|363.18|360.3|363.5|360.62|363.18|360.3|0
1651564320000|2022-05-03 07:52:00|362.86|359.98|362.54|359.66|362.86|359.98|362.43|359.55|0
1651564330000|2022-05-03 07:52:10|362.97|360.09|362.73|360.33|363.07|360.33|362.73|359.87|0
1651564340000|2022-05-03 07:52:20|362.51|360.11|361.76|359.36|362.51|360.11|361.76|359.36|0
1651564350000|2022-05-03 07:52:30|361.12|358.72|360.9|358.5|361.55|359.15|360.9|358.5|0
1651564360000|2022-05-03 07:52:40|360.59|358.19|360.47|358.07|360.59|358.19|360.47|358.07|0
1651564370000|2022-05-03 07:52:50|360.05|357.65|360.47|358.07|360.47|358.07|360.05|357.65|0
1651564380000|2022-05-03 07:53:00|360.26|357.86|360.8|358.4|360.9|358.5|360.26|357.86|0
1651564390000|2022-05-03 07:53:10|360.9|358.5|361.33|358.93|361.54|359.14|360.9|358.5|0
1651564400000|2022-05-03 07:53:20|361.76|359.36|361.33|358.93|361.76|359.36|361.33|358.93|0
1651564410000|2022-05-03 07:53:30|361.12|358.72|360.9|358.5|361.12|358.72|360.9|358.5|0
1651564420000|2022-05-03 07:53:40|361.12|358.72|360.9|358.5|361.12|358.72|360.9|358.5|0
1651564430000|2022-05-03 07:53:50|361.12|358.72|360.69|358.29|361.12|358.72|360.69|358.29|0
1651564440000|2022-05-03 07:54:00|360.47|358.07|360.47|358.07|360.69|358.29|360.47|358.07|0
1651564450000|2022-05-03 07:54:10|360.26|357.86|358.98|356.58|360.26|357.86|358.98|356.58|0
1651564460000|2022-05-03 07:54:20|358.12|355.72|358.66|356.26|358.66|356.26|358.12|355.72|0
1651564470000|2022-05-03 07:54:30|358.12|355.72|358.12|355.72|358.12|355.72|357.91|355.51|0
1651564480000|2022-05-03 07:54:40|357.91|355.51|358.02|355.62|358.12|355.72|357.91|355.51|0
1651564490000|2022-05-03 07:54:50|358.12|355.72|357.81|355.41|358.12|355.72|357.69|355.29|0
1651564500000|2022-05-03 07:55:00|357.69|355.29|358.12|355.72|358.12|355.72|357.48|355.08|0
1651564510000|2022-05-03 07:55:10|358.34|355.94|358.34|355.94|358.55|356.15|358.12|355.72|0
1651564520000|2022-05-03 07:55:20|358.33|355.93|359.19|356.79|359.19|356.79|358.33|355.93|0
1651564530000|2022-05-03 07:55:30|358.76|356.36|357.91|355.51|358.76|356.36|357.91|355.51|0
1651564540000|2022-05-03 07:55:40|358.12|355.72|358.87|356.47|358.87|356.47|358.12|355.72|0
1651564550000|2022-05-03 07:55:50|358.98|356.58|359.19|356.79|359.19|356.79|358.98|356.58|0
1651564560000|2022-05-03 07:56:00|359.3|356.9|359.51|357.11|359.62|357.22|359.3|356.9|0
1651564570000|2022-05-03 07:56:10|359.3|356.9|360.04|357.64|360.04|357.64|359.3|356.9|0
1651564580000|2022-05-03 07:56:20|360.26|357.86|360.37|357.97|360.47|358.07|360.26|357.86|0
1651564590000|2022-05-03 07:56:30|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1651564600000|2022-05-03 07:56:40|360.47|358.07|360.8|358.4|360.8|358.4|360.47|358.07|0
1651564610000|2022-05-03 07:56:50|360.69|358.29|360.47|358.07|360.69|358.29|360.47|358.07|0
1651564620000|2022-05-03 07:57:00|359.83|357.43|359.83|357.43|360.26|357.86|359.83|357.43|0
1651564630000|2022-05-03 07:57:10|360.26|357.86|360.26|357.86|360.26|357.86|360.04|357.64|0
1651564640000|2022-05-03 07:57:20|360.04|357.64|359.62|357.22|360.04|357.64|359.62|357.22|0
1651564650000|2022-05-03 07:57:30|359.94|357.54|359.62|357.22|359.94|357.54|359.62|357.22|0
1651564660000|2022-05-03 07:57:40|360.04|357.64|360.04|357.64|360.04|357.64|359.62|357.22|0
1651564670000|2022-05-03 07:57:50|360.26|357.86|359.62|357.22|360.26|357.86|359.62|357.22|0
1651564680000|2022-05-03 07:58:00|359.94|357.54|359.83|357.43|359.94|357.54|359.83|357.43|0
1651564690000|2022-05-03 07:58:10|359.62|357.22|360.37|357.97|360.37|357.97|359.3|356.9|0
1651564700000|2022-05-03 07:58:20|360.15|357.75|360.04|357.64|360.47|358.07|360.04|357.64|0
1651564710000|2022-05-03 07:58:30|360.37|357.97|360.04|357.64|360.37|357.97|360.04|357.64|0
1651564720000|2022-05-03 07:58:40|360.37|357.97|360.58|358.18|360.69|358.29|360.37|357.97|0
1651564730000|2022-05-03 07:58:50|360.26|357.86|360.15|357.75|360.37|357.97|360.15|357.75|0
1651564740000|2022-05-03 07:59:00|360.04|357.64|360.04|357.64|360.15|357.75|360.04|357.64|0
1651564750000|2022-05-03 07:59:10|360.37|357.97|360.47|358.07|360.47|358.07|360.15|357.75|0
1651564760000|2022-05-03 07:59:20|360.37|357.97|360.47|358.07|360.47|358.07|360.37|357.97|0
1651564770000|2022-05-03 07:59:30|360.58|358.18|360.58|358.18|360.68|358.28|360.58|358.18|0
1651564780000|2022-05-03 07:59:40|360.68|358.28|360.37|357.97|360.68|358.28|360.37|357.97|0
1651564790000|2022-05-03 07:59:50|360.47|358.07|360.04|357.64|360.47|358.07|360.04|357.64|0
1651564800000|2022-05-03 08:00:00|359.83|357.43|360.04|357.64|360.04|357.64|359.51|357.11|0
1651564810000|2022-05-03 08:00:10|360.26|357.86|360.47|358.07|360.47|358.07|360.26|357.86|0
1651564820000|2022-05-03 08:00:20|360.68|358.28|360.68|358.28|360.68|358.28|360.26|357.86|0
1651564830000|2022-05-03 08:00:30|360.58|358.18|360.68|358.28|360.68|358.28|360.58|358.18|0
1651564840000|2022-05-03 08:00:40|360.47|358.07|360.26|357.86|360.68|358.28|360.26|357.86|0
1651564850000|2022-05-03 08:00:50|360.04|357.64|359.83|357.43|360.26|357.86|359.83|357.43|0
1651564860000|2022-05-03 08:01:00|359.94|357.54|358.87|356.47|359.94|357.54|358.87|356.47|0
1651564870000|2022-05-03 08:01:10|358.55|356.15|359.4|357|359.4|357|358.55|356.15|0
1651564880000|2022-05-03 08:01:20|359.51|357.11|359.61|357.21|360.04|357.64|359.51|357.11|0
1651564890000|2022-05-03 08:01:30|359.4|357|359.83|357.43|359.83|357.43|359.4|357|0
1651564900000|2022-05-03 08:01:40|359.61|357.21|358.97|356.57|359.61|357.21|358.97|356.57|0
1651564910000|2022-05-03 08:01:50|358.87|356.47|358.76|356.36|358.97|356.57|358.66|356.26|0
1651564920000|2022-05-03 08:02:00|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1651564930000|2022-05-03 08:02:10|358.12|355.72|357.9|355.5|358.12|355.72|357.48|355.08|0
1651564940000|2022-05-03 08:02:20|357.48|355.08|357.8|355.4|357.8|355.4|357.48|355.08|0
1651564950000|2022-05-03 08:02:30|357.59|355.19|357.69|355.29|357.9|355.5|357.59|355.19|0
1651564960000|2022-05-03 08:02:40|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1651564970000|2022-05-03 08:02:50|356.62|354.22|356.2|353.8|356.62|354.22|356.2|353.8|0
1651564980000|2022-05-03 08:03:00|355.98|353.58|355.98|353.58|355.98|353.58|355.77|353.37|0
1651564990000|2022-05-03 08:03:10|356.2|353.8|356.1|353.7|356.41|354.01|356.1|353.7|0
1651565000000|2022-05-03 08:03:20|356.2|353.8|357.26|354.86|357.26|354.86|356.2|353.8|0
1651565010000|2022-05-03 08:03:30|356.73|354.33|356.84|354.44|356.95|354.55|356.73|354.33|0
1651565020000|2022-05-03 08:03:40|356.95|354.55|357.48|355.08|357.48|355.08|356.95|354.55|0
1651565030000|2022-05-03 08:03:50|357.59|355.19|357.26|354.86|357.59|355.19|357.26|354.86|0
1651565040000|2022-05-03 08:04:00|356.41|354.01|356.52|354.12|356.52|354.12|355.98|353.58|0
1651565050000|2022-05-03 08:04:10|356.2|353.8|355.56|353.16|356.2|353.8|355.35|352.95|0
1651565060000|2022-05-03 08:04:20|355.35|352.95|354.92|352.52|355.35|352.95|354.71|352.31|0
1651565070000|2022-05-03 08:04:30|354.82|352.42|355.24|352.84|355.24|352.84|354.49|352.09|0
1651565080000|2022-05-03 08:04:40|354.49|352.09|354.6|352.2|354.6|352.2|354.28|351.88|0
1651565090000|2022-05-03 08:04:50|354.92|352.52|354.92|352.52|354.92|352.52|354.82|352.42|0
1651565100000|2022-05-03 08:05:00|354.71|352.31|355.03|352.63|355.03|352.63|354.71|352.31|0
1651565110000|2022-05-03 08:05:10|354.82|352.42|354.71|352.31|354.82|352.42|354.6|352.2|0
1651565120000|2022-05-03 08:05:20|354.92|352.52|355.24|352.84|355.24|352.84|354.92|352.52|0
1651565130000|2022-05-03 08:05:30|355.13|352.73|355.13|352.73|355.13|352.73|354.82|352.42|0
1651565140000|2022-05-03 08:05:40|354.49|352.09|354.49|352.09|354.71|352.31|354.49|352.09|0
1651565150000|2022-05-03 08:05:50|354.6|352.2|354.71|352.31|355.03|352.63|354.6|352.2|0
1651565160000|2022-05-03 08:06:00|354.49|352.09|353.12|350.72|354.49|352.09|353.12|350.72|0
1651565170000|2022-05-03 08:06:10|352.37|349.97|352.79|350.39|352.79|350.39|351.73|349.33|0
1651565180000|2022-05-03 08:06:20|353.12|350.72|352.79|350.39|353.12|350.72|352.58|350.18|0
1651565190000|2022-05-03 08:06:30|352.9|350.5|352.37|349.97|352.9|350.5|352.37|349.97|0
1651565200000|2022-05-03 08:06:40|351.84|349.44|352.37|349.97|352.37|349.97|351.84|349.44|0
1651565210000|2022-05-03 08:06:50|352.58|350.18|352.69|350.29|352.79|350.39|352.58|350.18|0
1651565220000|2022-05-03 08:07:00|352.9|350.5|352.69|350.29|353|350.6|352.69|350.29|0
1651565230000|2022-05-03 08:07:10|353|350.6|353.12|350.72|353.12|350.72|353|350.6|0
1651565240000|2022-05-03 08:07:20|353|350.6|353.54|351.14|353.54|351.14|353|350.6|0
1651565250000|2022-05-03 08:07:30|353.64|351.24|354.28|351.88|354.28|351.88|353.64|351.24|0
1651565260000|2022-05-03 08:07:40|354.07|351.67|353.85|351.45|354.07|351.67|353.85|351.45|0
1651565270000|2022-05-03 08:07:50|353.96|351.56|354.7|352.3|354.7|352.3|353.85|351.45|0
1651565280000|2022-05-03 08:08:00|354.82|352.42|354.6|352.2|354.92|352.52|354.6|352.2|0
1651565290000|2022-05-03 08:08:10|354.7|352.3|353.64|351.24|354.7|352.3|353.64|351.24|0
1651565300000|2022-05-03 08:08:20|353.54|351.14|353.43|351.03|353.64|351.24|353.43|351.03|0
1651565310000|2022-05-03 08:08:30|353.22|350.82|352.79|350.39|353.22|350.82|352.79|350.39|0
1651565320000|2022-05-03 08:08:40|352.58|350.18|352.58|350.18|352.58|350.18|352.48|350.08|0
1651565330000|2022-05-03 08:08:50|353.22|350.82|353.11|350.71|353.33|350.93|353.11|350.71|0
1651565340000|2022-05-03 08:09:00|353.22|350.82|353.54|351.14|353.54|351.14|353|350.6|0
1651565350000|2022-05-03 08:09:10|353.64|351.24|353.85|351.45|353.85|351.45|353.64|351.24|0
1651565360000|2022-05-03 08:09:20|354.18|351.78|354.18|351.78|354.18|351.78|354.07|351.67|0
1651565370000|2022-05-03 08:09:30|354.7|352.3|354.92|352.52|354.92|352.52|354.7|352.3|0
1651565380000|2022-05-03 08:09:40|354.49|352.09|354.49|352.09|354.7|352.3|354.49|352.09|0
1651565390000|2022-05-03 08:09:50|354.28|351.88|354.28|351.88|354.49|352.09|354.28|351.88|0
1651565400000|2022-05-03 08:10:00|354.7|352.3|354.49|352.09|354.7|352.3|354.07|351.67|0
1651565410000|2022-05-03 08:10:10|354.6|352.2|354.49|352.09|354.6|352.2|354.49|352.09|0
1651565420000|2022-05-03 08:10:20|354.6|352.2|354.39|351.99|354.6|352.2|354.28|351.88|0
1651565430000|2022-05-03 08:10:30|354.7|352.3|355.13|352.73|355.13|352.73|354.7|352.3|0
1651565440000|2022-05-03 08:10:40|355.03|352.63|355.55|353.15|355.55|353.15|355.03|352.63|0
1651565450000|2022-05-03 08:10:50|355.98|353.58|355.98|353.58|356.19|353.79|355.98|353.58|0
1651565460000|2022-05-03 08:11:00|356.19|353.79|356.19|353.79|356.41|354.01|356.19|353.79|0
1651565470000|2022-05-03 08:11:10|356.62|354.22|356.62|354.22|356.83|354.43|356.62|354.22|0
1651565480000|2022-05-03 08:11:20|356.3|353.9|356.19|353.79|356.41|354.01|356.19|353.79|0
1651565490000|2022-05-03 08:11:30|355.98|353.58|355.98|353.58|355.98|353.58|355.77|353.37|0
1651565500000|2022-05-03 08:11:40|355.88|353.48|355.77|353.37|355.98|353.58|355.77|353.37|0
1651565510000|2022-05-03 08:11:50|355.98|353.58|356.41|354.01|356.41|354.01|355.98|353.58|0
1651565520000|2022-05-03 08:12:00|357.26|354.86|357.05|354.65|357.26|354.86|357.05|354.65|0
1651565530000|2022-05-03 08:12:10|357.26|354.86|357.26|354.86|357.26|354.86|357.05|354.65|0
1651565540000|2022-05-03 08:12:20|357.16|354.76|356.83|354.43|357.16|354.76|356.83|354.43|0
1651565550000|2022-05-03 08:12:30|356.73|354.33|355.98|353.58|356.73|354.33|355.98|353.58|0
1651565560000|2022-05-03 08:12:40|355.88|353.48|355.77|353.37|355.88|353.48|355.77|353.37|0
1651565570000|2022-05-03 08:12:50|355.88|353.48|356.09|353.69|356.19|353.79|355.77|353.37|0
1651565580000|2022-05-03 08:13:00|355.98|353.58|355.88|353.48|356.09|353.69|355.88|353.48|0
1651565590000|2022-05-03 08:13:10|355.77|353.37|356.3|353.9|356.3|353.9|355.77|353.37|0
1651565600000|2022-05-03 08:13:20|356.41|354.01|356.52|354.12|356.52|354.12|356.41|354.01|0
1651565610000|2022-05-03 08:13:30|356.83|354.43|357.26|354.86|357.26|354.86|356.83|354.43|0
1651565620000|2022-05-03 08:13:40|357.37|354.97|357.47|355.07|357.58|355.18|357.37|354.97|0
1651565630000|2022-05-03 08:13:50|357.68|355.28|357.68|355.28|357.8|355.4|357.58|355.18|0
1651565640000|2022-05-03 08:14:00|357.47|355.07|357.16|354.76|357.47|355.07|357.16|354.76|0
1651565650000|2022-05-03 08:14:10|357.26|354.86|357.47|355.07|357.47|355.07|357.26|354.86|0
1651565660000|2022-05-03 08:14:20|357.37|354.97|357.68|355.28|357.68|355.28|357.37|354.97|0
1651565670000|2022-05-03 08:14:30|357.8|355.4|357.58|355.18|357.9|355.5|357.58|355.18|0
1651565680000|2022-05-03 08:14:40|357.47|355.07|357.47|355.07|357.47|355.07|357.26|354.86|0
1651565690000|2022-05-03 08:14:50|357.58|355.18|357.37|354.97|357.68|355.28|357.37|354.97|0
1651565700000|2022-05-03 08:15:00|356.94|354.54|357.37|354.97|357.37|354.97|356.94|354.54|0
1651565710000|2022-05-03 08:15:10|357.26|354.86|357.04|354.64|357.26|354.86|357.04|354.64|0
1651565720000|2022-05-03 08:15:20|356.83|354.43|357.04|354.64|357.04|354.64|356.83|354.43|0
1651565730000|2022-05-03 08:15:30|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1651565740000|2022-05-03 08:15:40|357.26|354.86|357.47|355.07|357.79|355.39|357.26|354.86|0
1651565750000|2022-05-03 08:15:50|357.58|355.18|357.9|355.5|357.9|355.5|357.58|355.18|0
1651565760000|2022-05-03 08:16:00|357.79|355.39|357.68|355.28|357.79|355.39|357.47|355.07|0
1651565770000|2022-05-03 08:16:10|357.9|355.5|357.37|354.97|357.9|355.5|357.37|354.97|0
1651565780000|2022-05-03 08:16:20|357.15|354.75|357.26|354.86|357.26|354.86|357.04|354.64|0
1651565790000|2022-05-03 08:16:30|357.15|354.75|356.62|354.22|357.15|354.75|356.62|354.22|0
1651565800000|2022-05-03 08:16:40|356.4|354|356.09|353.69|356.4|354|356.09|353.69|0
1651565810000|2022-05-03 08:16:50|356.4|354|356.51|354.11|356.51|354.11|356.4|354|0
1651565820000|2022-05-03 08:17:00|356.62|354.22|356.4|354|356.62|354.22|356.4|354|0
1651565830000|2022-05-03 08:17:10|356.94|354.54|357.04|354.64|357.04|354.64|356.94|354.54|0
1651565840000|2022-05-03 08:17:20|358.32|355.92|358.54|356.14|358.54|356.14|358.32|355.92|0
1651565850000|2022-05-03 08:17:30|358.43|356.03|359.08|356.68|359.08|356.68|358.32|355.92|0
1651565860000|2022-05-03 08:17:40|358.96|356.56|358.65|356.25|358.96|356.56|358.65|356.25|0
1651565870000|2022-05-03 08:17:50|358.54|356.14|358.32|355.92|358.54|356.14|358.11|355.71|0
1651565880000|2022-05-03 08:18:00|358.65|356.25|358.75|356.35|358.75|356.35|358.65|356.25|0
1651565890000|2022-05-03 08:18:10|358.96|356.56|358.86|356.46|358.96|356.56|358.75|356.35|0
1651565900000|2022-05-03 08:18:20|358.75|356.35|358.86|356.46|358.86|356.46|358.65|356.25|0
1651565910000|2022-05-03 08:18:30|358.96|356.56|359.18|356.78|359.29|356.89|358.96|356.56|0
1651565920000|2022-05-03 08:18:40|359.07|356.67|358.75|356.35|359.07|356.67|358.75|356.35|0
1651565930000|2022-05-03 08:18:50|359.07|356.67|359.18|356.78|359.18|356.78|359.07|356.67|0
1651565940000|2022-05-03 08:19:00|359.39|356.99|359.39|356.99|359.39|356.99|359.18|356.78|0
1651565950000|2022-05-03 08:19:10|358.96|356.56|358.75|356.35|358.96|356.56|358.75|356.35|0
1651565960000|2022-05-03 08:19:20|358.54|356.14|358.96|356.56|358.96|356.56|358.54|356.14|0
1651565970000|2022-05-03 08:19:30|359.07|356.67|359.91|357.51|359.91|357.51|359.07|356.67|0
1651565980000|2022-05-03 08:19:40|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1651565990000|2022-05-03 08:19:50|361.41|359.01|361.84|359.44|361.84|359.44|361.41|359.01|0
1651566000000|2022-05-03 08:20:00|361.41|359.01|361.41|359.01|361.62|359.22|361.41|359.01|0
1651566010000|2022-05-03 08:20:10|361.19|358.79|361.52|359.12|361.52|359.12|360.98|358.58|0
1651566020000|2022-05-03 08:20:20|361.62|359.22|361.19|358.79|361.62|359.22|361.19|358.79|0
1651566030000|2022-05-03 08:20:30|361.52|359.12|361.31|358.91|361.62|359.22|361.31|358.91|0
1651566040000|2022-05-03 08:20:40|361.19|358.79|361.41|359.01|361.52|359.12|361.19|358.79|0
1651566050000|2022-05-03 08:20:50|361.19|358.79|360.98|358.58|361.19|358.79|360.98|358.58|0
1651566060000|2022-05-03 08:21:00|361.19|358.79|361.84|359.44|361.84|359.44|361.19|358.79|0
1651566070000|2022-05-03 08:21:10|361.62|359.22|361.41|359.01|361.62|359.22|361.41|359.01|0
1651566080000|2022-05-03 08:21:20|361.3|358.9|361.19|358.79|361.3|358.9|361.19|358.79|0
1651566090000|2022-05-03 08:21:30|360.98|358.58|360.66|358.26|360.98|358.58|360.55|358.15|0
1651566100000|2022-05-03 08:21:40|360.98|358.58|361.3|358.9|361.3|358.9|360.98|358.58|0
1651566110000|2022-05-03 08:21:50|361.19|358.79|361.41|359.01|361.41|359.01|361.19|358.79|0
1651566120000|2022-05-03 08:22:00|361.62|359.22|361.19|358.79|361.62|359.22|361.19|358.79|0
1651566130000|2022-05-03 08:22:10|361.09|358.69|361.19|358.79|361.3|358.9|361.09|358.69|0
1651566140000|2022-05-03 08:22:20|361.3|358.9|360.77|358.37|361.3|358.9|360.77|358.37|0
1651566150000|2022-05-03 08:22:30|360.66|358.26|360.55|358.15|360.66|358.26|360.34|357.94|0
1651566160000|2022-05-03 08:22:40|360.45|358.05|360.12|357.72|360.45|358.05|360.12|357.72|0
1651566170000|2022-05-03 08:22:50|360.02|357.62|359.91|357.51|360.02|357.62|359.91|357.51|0
1651566180000|2022-05-03 08:23:00|359.7|357.3|359.48|357.08|359.7|357.3|359.48|357.08|0
1651566190000|2022-05-03 08:23:10|359.59|357.19|359.48|357.08|359.59|357.19|359.48|357.08|0
1651566200000|2022-05-03 08:23:20|359.06|356.66|358.84|356.44|359.06|356.66|358.84|356.44|0
1651566210000|2022-05-03 08:23:30|359.27|356.87|359.38|356.98|359.38|356.98|359.27|356.87|0
1651566220000|2022-05-03 08:23:40|359.7|357.3|358.63|356.23|359.7|357.3|358.63|356.23|0
1651566230000|2022-05-03 08:23:50|358.42|356.02|358.95|356.55|358.95|356.55|358.42|356.02|0
1651566240000|2022-05-03 08:24:00|359.17|356.77|359.06|356.66|359.17|356.77|359.06|356.66|0
1651566250000|2022-05-03 08:24:10|359.27|356.87|359.91|357.51|359.91|357.51|359.27|356.87|0
1651566260000|2022-05-03 08:24:20|360.12|357.72|360.12|357.72|360.34|357.94|360.12|357.72|0
1651566270000|2022-05-03 08:24:30|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1651566280000|2022-05-03 08:24:40|360.02|357.62|360.76|358.36|360.76|358.36|360.02|357.62|0
1651566290000|2022-05-03 08:24:50|360.55|358.15|360.76|358.36|360.76|358.36|360.55|358.15|0
1651566300000|2022-05-03 08:25:00|360.88|358.48|361.19|358.79|361.41|359.01|360.88|358.48|0
1651566310000|2022-05-03 08:25:10|361.3|358.9|360.76|358.36|361.3|358.9|360.76|358.36|0
1651566320000|2022-05-03 08:25:20|360.55|358.15|361.09|358.69|361.09|358.69|360.55|358.15|0
1651566330000|2022-05-03 08:25:30|360.98|358.58|360.76|358.36|360.98|358.58|360.76|358.36|0
1651566340000|2022-05-03 08:25:40|360.98|358.58|360.87|358.47|361.09|358.69|360.87|358.47|0
1651566350000|2022-05-03 08:25:50|360.76|358.36|361.09|358.69|361.09|358.69|360.76|358.36|0
1651566360000|2022-05-03 08:26:00|360.12|357.72|360.12|357.72|360.23|357.83|360.12|357.72|0
1651566370000|2022-05-03 08:26:10|360.23|357.83|360.12|357.72|360.23|357.83|360.12|357.72|0
1651566380000|2022-05-03 08:26:20|359.91|357.51|360.12|357.72|360.12|357.72|359.91|357.51|0
1651566390000|2022-05-03 08:26:30|360.34|357.94|360.23|357.83|360.34|357.94|360.23|357.83|0
1651566400000|2022-05-03 08:26:40|360.34|357.94|360.34|357.94|360.55|358.15|360.34|357.94|0
1651566410000|2022-05-03 08:26:50|360.45|358.05|360.34|357.94|360.45|358.05|360.12|357.72|0
1651566420000|2022-05-03 08:27:00|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1651566430000|2022-05-03 08:27:10|360.45|358.05|360.45|358.05|360.45|358.05|360.34|357.94|0
1651566440000|2022-05-03 08:27:20|360.66|358.26|360.45|358.05|360.76|358.36|360.45|358.05|0
1651566450000|2022-05-03 08:27:30|360.66|358.26|360.23|357.83|360.66|358.26|360.12|357.72|0
1651566460000|2022-05-03 08:27:40|360.55|358.15|360.34|357.94|360.55|358.15|360.34|357.94|0
1651566470000|2022-05-03 08:27:50|360.12|357.72|360.33|357.93|360.34|357.94|360.12|357.72|0
1651566480000|2022-05-03 08:28:00|360.55|358.15|360.33|357.93|360.55|358.15|360.33|357.93|0
1651566490000|2022-05-03 08:28:10|359.91|357.51|360.12|357.72|360.12|357.72|359.91|357.51|0
1651566500000|2022-05-03 08:28:20|360.33|357.93|360.55|358.15|360.55|358.15|360.33|357.93|0
1651566510000|2022-05-03 08:28:30|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1651566520000|2022-05-03 08:28:40|361.4|359|361.83|359.43|361.83|359.43|361.4|359|0
1651566530000|2022-05-03 08:28:50|362.05|359.65|362.05|359.65|362.05|359.65|361.83|359.43|0
1651566540000|2022-05-03 08:29:00|362.26|359.86|362.69|360.29|362.69|360.29|362.26|359.86|0
1651566550000|2022-05-03 08:29:10|363.54|361.14|363.33|360.93|363.97|361.57|363.33|360.93|0
1651566560000|2022-05-03 08:29:20|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1651566570000|2022-05-03 08:29:30|363.12|360.72|364.19|361.79|364.19|361.79|363.12|360.72|0
1651566580000|2022-05-03 08:29:40|364.51|362.11|364.08|361.68|364.51|362.11|364.08|361.68|0
1651566590000|2022-05-03 08:29:50|363.97|361.57|364.62|362.22|364.62|362.22|363.97|361.57|0
1651566600000|2022-05-03 08:30:00|364.4|362|364.19|361.79|364.4|362|364.19|361.79|0
1651566610000|2022-05-03 08:30:10|363.54|361.14|363.44|361.04|363.54|361.14|363.44|361.04|0
1651566620000|2022-05-03 08:30:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1651566630000|2022-05-03 08:30:30|363.76|361.36|363.87|361.47|364.4|362|363.76|361.36|0
1651566640000|2022-05-03 08:30:40|364.4|362|363.97|361.57|364.4|362|363.76|361.36|0
1651566650000|2022-05-03 08:30:50|363.87|361.47|364.08|361.68|364.19|361.79|363.87|361.47|0
1651566660000|2022-05-03 08:31:00|364.19|361.79|364.08|361.68|364.19|361.79|363.97|361.57|0
1651566670000|2022-05-03 08:31:10|364.3|361.9|363.87|361.47|364.3|361.9|363.87|361.47|0
1651566680000|2022-05-03 08:31:20|363.76|361.36|364.08|361.68|364.08|361.68|363.76|361.36|0
1651566690000|2022-05-03 08:31:30|363.97|361.57|363.87|361.47|363.97|361.57|363.87|361.47|0
1651566700000|2022-05-03 08:31:40|364.19|361.79|363.54|361.14|364.19|361.79|363.54|361.14|0
1651566710000|2022-05-03 08:31:50|363.76|361.36|363.87|361.47|363.87|361.47|363.76|361.36|0
1651566720000|2022-05-03 08:32:00|363.54|361.14|364.19|361.79|364.19|361.79|363.54|361.14|0
1651566730000|2022-05-03 08:32:10|364.3|361.9|364.3|361.9|364.3|361.9|363.97|361.57|0
1651566740000|2022-05-03 08:32:20|364.51|362.11|364.73|362.33|364.73|362.33|364.4|362|0
1651566750000|2022-05-03 08:32:30|364.83|362.43|365.16|362.76|365.16|362.76|364.83|362.43|0
1651566760000|2022-05-03 08:32:40|365.59|363.19|365.9|363.5|365.9|363.5|365.26|362.86|0
1651566770000|2022-05-03 08:32:50|365.26|362.86|365.69|363.29|365.69|363.29|365.26|362.86|0
1651566780000|2022-05-03 08:33:00|365.16|362.76|365.9|363.5|366.12|363.72|365.16|362.76|0
1651566790000|2022-05-03 08:33:10|365.69|363.29|365.47|363.07|365.69|363.29|365.37|362.97|0
1651566800000|2022-05-03 08:33:20|365.69|363.29|365.47|363.07|365.69|363.29|365.47|363.07|0
1651566810000|2022-05-03 08:33:30|365.69|363.29|365.69|363.29|365.69|363.29|365.47|363.07|0
1651566820000|2022-05-03 08:33:40|365.47|363.07|365.8|363.4|365.8|363.4|365.47|363.07|0
1651566830000|2022-05-03 08:33:50|365.9|363.5|366.12|363.72|366.33|363.93|365.9|363.5|0
1651566840000|2022-05-03 08:34:00|365.9|363.5|365.47|363.07|365.9|363.5|365.47|363.07|0
1651566850000|2022-05-03 08:34:10|365.04|362.64|364.61|362.21|365.16|362.76|364.61|362.21|0
1651566860000|2022-05-03 08:34:20|365.04|362.64|364.61|362.21|365.04|362.64|364.61|362.21|0
1651566870000|2022-05-03 08:34:30|364.51|362.11|364.94|362.54|364.94|362.54|364.51|362.11|0
1651566880000|2022-05-03 08:34:40|365.04|362.64|365.69|363.29|365.8|363.4|365.04|362.64|0
1651566890000|2022-05-03 08:34:50|365.8|363.4|365.69|363.29|365.8|363.4|365.26|362.86|0
1651566900000|2022-05-03 08:35:00|365.47|363.07|364.73|362.33|365.47|363.07|364.73|362.33|0
1651566910000|2022-05-03 08:35:10|364.61|362.21|364.94|362.54|364.94|362.54|364.61|362.21|0
1651566920000|2022-05-03 08:35:20|364.83|362.43|364.18|361.78|364.83|362.43|364.18|361.78|0
1651566930000|2022-05-03 08:35:30|364.73|362.33|365.37|362.97|365.37|362.97|364.73|362.33|0
1651566940000|2022-05-03 08:35:40|365.15|362.75|365.69|363.29|365.69|363.29|365.15|362.75|0
1651566950000|2022-05-03 08:35:50|365.47|363.07|365.47|363.07|365.47|363.07|365.47|363.07|0
1651566960000|2022-05-03 08:36:00|365.04|362.64|365.47|363.07|365.58|363.18|365.04|362.64|0
1651566970000|2022-05-03 08:36:10|364.83|362.43|364.73|362.33|364.83|362.43|364.73|362.33|0
1651566980000|2022-05-03 08:36:20|364.94|362.54|364.83|362.43|364.94|362.54|364.83|362.43|0
1651566990000|2022-05-03 08:36:30|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1651567000000|2022-05-03 08:36:40|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1651567010000|2022-05-03 08:36:50|365.47|363.07|364.94|362.54|365.47|363.07|364.94|362.54|0
1651567020000|2022-05-03 08:37:00|364.83|362.43|365.47|363.07|365.47|363.07|364.83|362.43|0
1651567030000|2022-05-03 08:37:10|365.37|362.97|365.69|363.29|365.8|363.4|365.37|362.97|0
1651567040000|2022-05-03 08:37:20|365.8|363.4|365.47|363.07|365.8|363.4|365.47|363.07|0
1651567050000|2022-05-03 08:37:30|365.37|362.97|365.47|363.07|365.47|363.07|365.26|362.86|0
1651567060000|2022-05-03 08:37:40|365.26|362.86|365.15|362.75|365.37|362.97|365.15|362.75|0
1651567070000|2022-05-03 08:37:50|365.26|362.86|365.15|362.75|365.37|362.97|365.15|362.75|0
1651567080000|2022-05-03 08:38:00|365.37|362.97|365.58|363.18|365.69|363.29|365.37|362.97|0
1651567090000|2022-05-03 08:38:10|365.9|363.5|365.8|363.4|365.9|363.5|365.69|363.29|0
1651567100000|2022-05-03 08:38:20|365.69|363.29|365.8|363.4|365.8|363.4|365.58|363.18|0
1651567110000|2022-05-03 08:38:30|365.69|363.29|365.9|363.5|366.23|363.83|365.69|363.29|0
1651567120000|2022-05-03 08:38:40|365.8|363.4|366.01|363.61|366.01|363.61|365.8|363.4|0
1651567130000|2022-05-03 08:38:50|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1651567140000|2022-05-03 08:39:00|365.9|363.5|365.26|362.86|365.9|363.5|365.04|362.64|0
1651567150000|2022-05-03 08:39:10|365.37|362.97|365.58|363.18|365.58|363.18|365.37|362.97|0
1651567160000|2022-05-03 08:39:20|365.69|363.29|365.37|362.97|365.69|363.29|365.26|362.86|0
1651567170000|2022-05-03 08:39:30|365.26|362.86|364.83|362.43|365.26|362.86|364.83|362.43|0
1651567180000|2022-05-03 08:39:40|364.94|362.54|364.83|362.43|364.94|362.54|364.61|362.21|0
1651567190000|2022-05-03 08:39:50|365.04|362.64|364.72|362.32|365.04|362.64|364.72|362.32|0
1651567200000|2022-05-03 08:40:00|364.61|362.21|364.4|362|364.61|362.21|364.4|362|0
1651567210000|2022-05-03 08:40:10|364.61|362.21|365.04|362.64|365.04|362.64|364.61|362.21|0
1651567220000|2022-05-03 08:40:20|365.47|363.07|365.69|363.29|365.9|363.5|365.47|363.07|0
1651567230000|2022-05-03 08:40:30|365.9|363.5|365.47|363.07|365.9|363.5|365.47|363.07|0
1651567240000|2022-05-03 08:40:40|365.37|362.97|364.83|362.43|365.37|362.97|364.83|362.43|0
1651567250000|2022-05-03 08:40:50|364.4|362|364.61|362.21|364.61|362.21|364.4|362|0
1651567260000|2022-05-03 08:41:00|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1651567270000|2022-05-03 08:41:10|364.83|362.43|365.04|362.64|365.15|362.75|364.83|362.43|0
1651567280000|2022-05-03 08:41:20|365.15|362.75|364.72|362.32|365.26|362.86|364.72|362.32|0
1651567290000|2022-05-03 08:41:30|364.83|362.43|365.15|362.75|365.15|362.75|364.83|362.43|0
1651567300000|2022-05-03 08:41:40|365.37|362.97|365.47|363.07|365.58|363.18|365.37|362.97|0
1651567310000|2022-05-03 08:41:50|365.58|363.18|366.54|364.14|366.54|364.14|365.58|363.18|0
1651567320000|2022-05-03 08:42:00|366.66|364.26|367.3|364.9|367.3|364.9|366.54|364.14|0
1651567330000|2022-05-03 08:42:10|367.84|365.44|367.62|365.22|368.16|365.76|367.62|365.22|0
1651567340000|2022-05-03 08:42:20|367.84|365.44|368.7|366.3|368.7|366.3|367.84|365.44|0
1651567350000|2022-05-03 08:42:30|368.27|365.87|367.3|364.9|368.27|365.87|367.3|364.9|0
1651567360000|2022-05-03 08:42:40|366.87|364.47|366.76|364.36|366.97|364.57|366.76|364.36|0
1651567370000|2022-05-03 08:42:50|366.54|364.14|366.33|363.93|366.54|364.14|366.11|363.71|0
1651567380000|2022-05-03 08:43:00|366.23|363.83|366.44|364.04|366.54|364.14|366.23|363.83|0
1651567390000|2022-05-03 08:43:10|366.76|364.36|366.97|364.57|366.97|364.57|366.76|364.36|0
1651567400000|2022-05-03 08:43:20|367.09|364.69|366.97|364.57|367.4|365|366.97|364.57|0
1651567410000|2022-05-03 08:43:30|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1651567420000|2022-05-03 08:43:40|366.54|364.14|366.33|363.93|366.54|364.14|366.33|363.93|0
1651567430000|2022-05-03 08:43:50|366.11|363.71|366.11|363.71|366.11|363.71|365.9|363.5|0
1651567440000|2022-05-03 08:44:00|366.23|363.83|366.22|363.82|366.33|363.93|366.11|363.71|0
1651567450000|2022-05-03 08:44:10|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1651567460000|2022-05-03 08:44:20|366.54|364.14|367.62|365.22|367.62|365.22|366.33|363.93|0
1651567470000|2022-05-03 08:44:30|367.4|365|368.16|365.76|368.16|365.76|367.4|365|0
1651567480000|2022-05-03 08:44:40|368.05|365.65|367.73|365.33|368.16|365.76|367.73|365.33|0
1651567490000|2022-05-03 08:44:50|367.19|364.79|367.73|365.33|367.73|365.33|367.19|364.79|0
1651567500000|2022-05-03 08:45:00|367.62|365.22|367.73|365.33|367.95|365.55|367.62|365.22|0
1651567510000|2022-05-03 08:45:10|367.62|365.22|368.16|365.76|368.16|365.76|367.62|365.22|0
1651567520000|2022-05-03 08:45:20|368.7|366.3|368.59|366.19|368.7|366.3|368.38|365.98|0
1651567530000|2022-05-03 08:45:30|368.26|365.86|368.91|366.51|368.91|366.51|368.26|365.86|0
1651567540000|2022-05-03 08:45:40|369.56|367.16|369.77|367.37|369.99|367.59|369.56|367.16|0
1651567550000|2022-05-03 08:45:50|369.99|367.59|369.77|367.37|370.1|367.7|369.56|367.16|0
1651567560000|2022-05-03 08:46:00|369.99|367.59|370.1|367.7|370.1|367.7|369.99|367.59|0
1651567570000|2022-05-03 08:46:10|369.77|367.37|369.34|366.94|369.77|367.37|369.34|366.94|0
1651567580000|2022-05-03 08:46:20|369.56|367.16|369.77|367.37|369.77|367.37|369.56|367.16|0
1651567590000|2022-05-03 08:46:30|369.45|367.05|369.45|367.05|369.67|367.27|369.45|367.05|0
1651567600000|2022-05-03 08:46:40|369.34|366.94|369.13|366.73|369.34|366.94|369.13|366.73|0
1651567610000|2022-05-03 08:46:50|369.24|366.84|368.91|366.51|369.24|366.84|368.91|366.51|0
1651567620000|2022-05-03 08:47:00|368.81|366.41|368.26|365.86|368.81|366.41|368.26|365.86|0
1651567630000|2022-05-03 08:47:10|367.73|365.33|367.62|365.22|367.83|365.43|367.62|365.22|0
1651567640000|2022-05-03 08:47:20|367.94|365.54|368.05|365.65|368.05|365.65|367.94|365.54|0
1651567650000|2022-05-03 08:47:30|368.48|366.08|368.05|365.65|368.59|366.19|368.05|365.65|0
1651567660000|2022-05-03 08:47:40|367.83|365.43|367.51|365.11|367.83|365.43|367.51|365.11|0
1651567670000|2022-05-03 08:47:50|367.4|365|367.4|365|367.4|365|367.19|364.79|0
1651567680000|2022-05-03 08:48:00|366.54|364.14|366.33|363.93|366.54|364.14|366.11|363.71|0
1651567690000|2022-05-03 08:48:10|366.11|363.71|366.11|363.71|366.33|363.93|366.11|363.71|0
1651567700000|2022-05-03 08:48:20|366.22|363.82|366.11|363.71|366.33|363.93|366.11|363.71|0
1651567710000|2022-05-03 08:48:30|365.9|363.5|365.9|363.5|366.11|363.71|365.9|363.5|0
1651567720000|2022-05-03 08:48:40|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1651567730000|2022-05-03 08:48:50|366.33|363.93|365.9|363.5|366.33|363.93|365.9|363.5|0
1651567740000|2022-05-03 08:49:00|366.01|363.61|365.9|363.5|366.01|363.61|365.68|363.28|0
1651567750000|2022-05-03 08:49:10|366.11|363.71|366.33|363.93|366.54|364.14|366.11|363.71|0
1651567760000|2022-05-03 08:49:20|366.54|364.14|367.19|364.79|367.19|364.79|366.33|363.93|0
1651567770000|2022-05-03 08:49:30|367.3|364.9|368.48|366.08|368.48|366.08|367.3|364.9|0
1651567780000|2022-05-03 08:49:40|368.26|365.86|368.91|366.51|368.91|366.51|368.26|365.86|0
1651567790000|2022-05-03 08:49:50|368.48|366.08|368.16|365.76|368.48|366.08|368.16|365.76|0
1651567800000|2022-05-03 08:50:00|367.94|365.54|368.05|365.65|368.05|365.65|367.94|365.54|0
1651567810000|2022-05-03 08:50:10|368.16|365.76|367.4|365|368.16|365.76|367.4|365|0
1651567820000|2022-05-03 08:50:20|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1651567830000|2022-05-03 08:50:30|367.08|364.68|366.65|364.25|367.08|364.68|366.65|364.25|0
1651567840000|2022-05-03 08:50:40|366.22|363.82|366.44|364.04|366.44|364.04|365.89|363.49|0
1651567850000|2022-05-03 08:50:50|366.54|364.14|366.11|363.71|366.54|364.14|366.11|363.71|0
1651567860000|2022-05-03 08:51:00|366.22|363.82|366.11|363.71|366.22|363.82|366.01|363.61|0
1651567870000|2022-05-03 08:51:10|366.22|363.82|366.44|364.04|366.44|364.04|366.22|363.82|0
1651567880000|2022-05-03 08:51:20|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1651567890000|2022-05-03 08:51:30|366.75|364.35|366.97|364.57|366.97|364.57|366.75|364.35|0
1651567900000|2022-05-03 08:51:40|367.18|364.78|367.08|364.68|367.3|364.9|367.08|364.68|0
1651567910000|2022-05-03 08:51:50|367.51|365.11|367.62|365.22|367.73|365.33|367.4|365|0
1651567920000|2022-05-03 08:52:00|367.73|365.33|367.4|365|367.94|365.54|367.4|365|0
1651567930000|2022-05-03 08:52:10|367.51|365.11|368.05|365.65|368.05|365.65|367.51|365.11|0
1651567940000|2022-05-03 08:52:20|368.37|365.97|368.16|365.76|368.37|365.97|368.16|365.76|0
1651567950000|2022-05-03 08:52:30|368.05|365.65|367.51|365.11|368.05|365.65|367.51|365.11|0
1651567960000|2022-05-03 08:52:40|367.83|365.43|367.3|364.9|367.83|365.43|367.3|364.9|0
1651567970000|2022-05-03 08:52:50|366.97|364.57|366.75|364.35|366.97|364.57|366.75|364.35|0
1651567980000|2022-05-03 08:53:00|366.97|364.57|367.18|364.78|367.18|364.78|366.97|364.57|0
1651567990000|2022-05-03 08:53:10|367.4|365|367.4|365|367.51|365.11|367.4|365|0
1651568000000|2022-05-03 08:53:20|367.51|365.11|367.94|365.54|367.94|365.54|367.51|365.11|0
1651568010000|2022-05-03 08:53:30|367.61|365.21|367.51|365.11|367.61|365.21|367.4|365|0
1651568020000|2022-05-03 08:53:40|367.61|365.21|367.83|365.43|367.83|365.43|367.61|365.21|0
1651568030000|2022-05-03 08:53:50|367.73|365.33|367.83|365.43|368.04|365.64|367.73|365.33|0
1651568040000|2022-05-03 08:54:00|368.16|365.76|368.04|365.64|368.16|365.76|368.04|365.64|0
1651568050000|2022-05-03 08:54:10|368.16|365.76|368.16|365.76|368.26|365.86|368.16|365.76|0
1651568060000|2022-05-03 08:54:20|368.26|365.86|367.94|365.54|368.26|365.86|367.83|365.43|0
1651568070000|2022-05-03 08:54:30|368.04|365.64|368.69|366.29|368.69|366.29|368.04|365.64|0
1651568080000|2022-05-03 08:54:40|369.12|366.72|368.8|366.4|369.34|366.94|368.8|366.4|0
1651568090000|2022-05-03 08:54:50|368.59|366.19|368.04|365.64|368.69|366.29|368.04|365.64|0
1651568100000|2022-05-03 08:55:00|368.16|365.76|368.26|365.86|368.26|365.86|368.16|365.76|0
1651568110000|2022-05-03 08:55:10|368.48|366.08|368.59|366.19|368.59|366.19|368.37|365.97|0
1651568120000|2022-05-03 08:55:20|369.55|367.15|369.02|366.62|369.55|367.15|368.91|366.51|0
1651568130000|2022-05-03 08:55:30|368.69|366.29|369.02|366.62|369.02|366.62|368.47|366.07|0
1651568140000|2022-05-03 08:55:40|368.91|366.51|369.02|366.62|369.12|366.72|368.91|366.51|0
1651568150000|2022-05-03 08:55:50|369.34|366.94|369.34|366.94|369.34|366.94|369.12|366.72|0
1651568160000|2022-05-03 08:56:00|369.55|367.15|369.34|366.94|369.55|367.15|369.34|366.94|0
1651568170000|2022-05-03 08:56:10|369.45|367.05|368.91|366.51|369.55|367.15|368.91|366.51|0
1651568180000|2022-05-03 08:56:20|368.69|366.29|368.59|366.19|368.69|366.29|368.47|366.07|0
1651568190000|2022-05-03 08:56:30|367.83|365.43|367.18|364.78|367.83|365.43|367.18|364.78|0
1651568200000|2022-05-03 08:56:40|367.08|364.68|366.75|364.35|367.08|364.68|366.75|364.35|0
1651568210000|2022-05-03 08:56:50|366.97|364.57|366.75|364.35|367.08|364.68|366.75|364.35|0
1651568220000|2022-05-03 08:57:00|366.54|364.14|366.43|364.03|366.54|364.14|366.32|363.92|0
1651568230000|2022-05-03 08:57:10|366.32|363.92|366.54|364.14|366.54|364.14|366.11|363.71|0
1651568240000|2022-05-03 08:57:20|367.08|364.68|367.08|364.68|367.08|364.68|366.86|364.46|0
1651568250000|2022-05-03 08:57:30|366.97|364.57|366.97|364.57|366.97|364.57|366.65|364.25|0
1651568260000|2022-05-03 08:57:40|367.18|364.78|367.61|365.21|367.61|365.21|367.18|364.78|0
1651568270000|2022-05-03 08:57:50|367.72|365.32|367.18|364.78|367.72|365.32|367.18|364.78|0
1651568280000|2022-05-03 08:58:00|366.97|364.57|367.18|364.78|367.18|364.78|366.97|364.57|0
1651568300000|2022-05-03 08:58:20|366.97|364.57|366.86|364.46|366.97|364.57|366.75|364.35|0
1651568310000|2022-05-03 08:58:30|366.97|364.57|367.18|364.78|367.18|364.78|366.97|364.57|0
1651568320000|2022-05-03 08:58:40|367.08|364.68|366.65|364.25|367.08|364.68|366.65|364.25|0
1651568330000|2022-05-03 08:58:50|366.75|364.35|366.32|363.92|366.75|364.35|366.32|363.92|0
1651568340000|2022-05-03 08:59:00|366.43|364.03|366.32|363.92|366.43|364.03|366.32|363.92|0
1651568350000|2022-05-03 08:59:10|366.43|364.03|367.4|365|367.4|365|366.43|364.03|0
1651568360000|2022-05-03 08:59:20|367.18|364.78|367.29|364.89|367.29|364.89|367.18|364.78|0
1651568370000|2022-05-03 08:59:30|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1651568380000|2022-05-03 08:59:40|367.08|364.68|366.86|364.46|367.08|364.68|366.86|364.46|0
1651568390000|2022-05-03 08:59:50|366.75|364.35|367.4|365|367.4|365|366.75|364.35|0
1651568400000|2022-05-03 09:00:00|367.83|365.43|367.83|365.43|368.04|365.64|367.83|365.43|0
1651568410000|2022-05-03 09:00:10|367.72|365.32|367.4|365|367.72|365.32|367.4|365|0
1651568420000|2022-05-03 09:00:20|367.61|365.21|367.4|365|367.61|365.21|366.97|364.57|0
1651568430000|2022-05-03 09:00:30|367.18|364.78|367.29|364.89|367.29|364.89|367.08|364.68|0
1651568440000|2022-05-03 09:00:40|367.61|365.21|367.72|365.32|367.72|365.32|367.61|365.21|0
1651568450000|2022-05-03 09:00:50|367.61|365.21|368.04|365.64|368.04|365.64|367.51|365.11|0
1651568460000|2022-05-03 09:01:00|368.26|365.86|368.15|365.75|368.26|365.86|368.04|365.64|0
1651568470000|2022-05-03 09:01:10|368.37|365.97|368.15|365.75|368.37|365.97|368.15|365.75|0
1651568480000|2022-05-03 09:01:20|368.26|365.86|367.72|365.32|368.47|366.07|367.72|365.32|0
1651568490000|2022-05-03 09:01:30|367.83|365.43|366.96|364.56|367.83|365.43|366.96|364.56|0
1651568500000|2022-05-03 09:01:40|366.75|364.35|366.22|363.82|366.75|364.35|366|363.6|0
1651568510000|2022-05-03 09:01:50|366.32|363.92|366.43|364.03|366.53|364.13|366.32|363.92|0
1651568520000|2022-05-03 09:02:00|366.53|364.13|367.08|364.68|367.08|364.68|366.53|364.13|0
1651568530000|2022-05-03 09:02:10|367.18|364.78|367.39|364.99|367.39|364.99|367.18|364.78|0
1651568540000|2022-05-03 09:02:20|367.61|365.21|367.61|365.21|367.61|365.21|367.61|365.21|0
1651568550000|2022-05-03 09:02:30|367.39|364.99|367.51|365.11|367.61|365.21|367.39|364.99|0
1651568560000|2022-05-03 09:02:40|367.61|365.21|367.61|365.21|367.82|365.42|367.61|365.21|0
1651568570000|2022-05-03 09:02:50|367.72|365.32|368.47|366.07|368.47|366.07|367.72|365.32|0
1651568580000|2022-05-03 09:03:00|368.69|366.29|368.69|366.29|368.9|366.5|368.69|366.29|0
1651568590000|2022-05-03 09:03:10|368.47|366.07|368.69|366.29|368.69|366.29|368.47|366.07|0
1651568600000|2022-05-03 09:03:20|368.47|366.07|368.58|366.18|368.58|366.18|368.26|365.86|0
1651568610000|2022-05-03 09:03:30|368.47|366.07|368.37|365.97|368.58|366.18|368.37|365.97|0
1651568620000|2022-05-03 09:03:40|367.94|365.54|368.15|365.75|368.15|365.75|367.51|365.11|0
1651568630000|2022-05-03 09:03:50|368.04|365.64|368.04|365.64|368.04|365.64|367.82|365.42|0
1651568640000|2022-05-03 09:04:00|368.15|365.75|368.58|366.18|368.58|366.18|368.15|365.75|0
1651568650000|2022-05-03 09:04:10|368.69|366.29|368.9|366.5|368.9|366.5|368.69|366.29|0
1651568660000|2022-05-03 09:04:20|369.12|366.72|369.88|367.48|369.88|367.48|369.12|366.72|0
1651568670000|2022-05-03 09:04:30|369.55|367.15|369.88|367.48|369.88|367.48|369.55|367.15|0
1651568680000|2022-05-03 09:04:40|370.2|367.8|369.88|367.48|370.2|367.8|369.88|367.48|0
1651568690000|2022-05-03 09:04:50|369.44|367.04|369.12|366.72|369.44|367.04|369.12|366.72|0
1651568700000|2022-05-03 09:05:00|369.55|367.15|369.66|367.26|370.41|368.01|369.55|367.15|0
1651568710000|2022-05-03 09:05:10|369.76|367.36|369.12|366.72|369.76|367.36|369.12|366.72|0
1651568720000|2022-05-03 09:05:20|369.33|366.93|369.76|367.36|369.76|367.36|369.33|366.93|0
1651568730000|2022-05-03 09:05:30|369.88|367.48|370.2|367.8|370.2|367.8|369.88|367.48|0
1651568740000|2022-05-03 09:05:40|370.41|368.01|370.31|367.91|370.52|368.12|370.31|367.91|0
1651568750000|2022-05-03 09:05:50|370.41|368.01|371.06|368.66|371.06|368.66|370.41|368.01|0
1651568760000|2022-05-03 09:06:00|371.49|369.09|371.39|368.99|371.49|369.09|371.17|368.77|0
1651568770000|2022-05-03 09:06:10|372.14|369.74|372.25|369.85|372.36|369.96|372.14|369.74|0
1651568780000|2022-05-03 09:06:20|372.14|369.74|372.36|369.96|372.36|369.96|371.92|369.52|0
1651568790000|2022-05-03 09:06:30|372.25|369.85|372.36|369.96|372.36|369.96|372.14|369.74|0
1651568800000|2022-05-03 09:06:40|372.47|370.07|371.92|369.52|372.47|370.07|371.71|369.31|0
1651568810000|2022-05-03 09:06:50|371.71|369.31|371.92|369.52|371.92|369.52|371.49|369.09|0
1651568820000|2022-05-03 09:07:00|371.49|369.09|371.27|368.87|371.49|369.09|371.06|368.66|0
1651568830000|2022-05-03 09:07:10|371.71|369.31|371.92|369.52|371.92|369.52|371.6|369.2|0
1651568840000|2022-05-03 09:07:20|372.03|369.63|371.71|369.31|372.14|369.74|371.71|369.31|0
1651568850000|2022-05-03 09:07:30|371.49|369.09|371.92|369.52|371.92|369.52|371.49|369.09|0
1651568860000|2022-05-03 09:07:40|372.25|369.85|372.14|369.74|372.35|369.95|371.92|369.52|0
1651568870000|2022-05-03 09:07:50|372.35|369.95|372.35|369.95|372.57|370.17|372.35|369.95|0
1651568880000|2022-05-03 09:08:00|372.57|370.17|372.35|369.95|372.57|370.17|372.35|369.95|0
1651568890000|2022-05-03 09:08:10|372.25|369.85|371.92|369.52|372.25|369.85|371.92|369.52|0
1651568900000|2022-05-03 09:08:20|371.71|369.31|371.6|369.2|371.71|369.31|371.49|369.09|0
1651568910000|2022-05-03 09:08:30|371.39|368.99|371.71|369.31|371.82|369.42|371.39|368.99|0
1651568920000|2022-05-03 09:08:40|372.47|370.07|371.49|369.09|372.47|370.07|371.49|369.09|0
1651568930000|2022-05-03 09:08:50|371.27|368.87|370.84|368.44|371.27|368.87|370.84|368.44|0
1651568940000|2022-05-03 09:09:00|371.06|368.66|370.63|368.23|371.06|368.66|370.63|368.23|0
1651568950000|2022-05-03 09:09:10|371.17|368.77|370.84|368.44|371.17|368.77|370.84|368.44|0
1651568960000|2022-05-03 09:09:20|371.06|368.66|370.84|368.44|371.06|368.66|370.52|368.12|0
1651568970000|2022-05-03 09:09:30|370.74|368.34|370.84|368.44|370.84|368.44|370.74|368.34|0
1651568980000|2022-05-03 09:09:40|370.52|368.12|370.41|368.01|370.52|368.12|370.31|367.91|0
1651569000000|2022-05-03 09:10:00|369.98|367.58|369.87|367.47|369.98|367.58|369.44|367.04|0
1651569010000|2022-05-03 09:10:10|370.19|367.79|369.76|367.36|370.19|367.79|369.76|367.36|0
1651569020000|2022-05-03 09:10:20|369.55|367.15|369.98|367.58|369.98|367.58|369.55|367.15|0
1651569030000|2022-05-03 09:10:30|370.09|367.69|370.19|367.79|370.19|367.79|370.09|367.69|0
1651569040000|2022-05-03 09:10:40|370.3|367.9|370.41|368.01|370.62|368.22|370.3|367.9|0
1651569050000|2022-05-03 09:10:50|370.62|368.22|370.41|368.01|370.62|368.22|370.41|368.01|0
1651569060000|2022-05-03 09:11:00|369.98|367.58|369.33|366.93|369.98|367.58|369.33|366.93|0
1651569070000|2022-05-03 09:11:10|369.44|367.04|369.33|366.93|369.54|367.14|369.33|366.93|0
1651569080000|2022-05-03 09:11:20|369.11|366.71|369.23|366.83|369.23|366.83|369.01|366.61|0
1651569090000|2022-05-03 09:11:30|369.33|366.93|369.54|367.14|369.54|367.14|369.23|366.83|0
1651569100000|2022-05-03 09:11:40|369.98|367.58|369.87|367.47|370.09|367.69|369.87|367.47|0
1651569110000|2022-05-03 09:11:50|370.19|367.79|369.76|367.36|370.19|367.79|369.76|367.36|0
1651569120000|2022-05-03 09:12:00|369.54|367.14|369.33|366.93|369.66|367.26|369.33|366.93|0
1651569130000|2022-05-03 09:12:10|369.66|367.26|369.54|367.14|369.66|367.26|369.33|366.93|0
1651569140000|2022-05-03 09:12:20|369.33|366.93|369.01|366.61|369.33|366.93|368.9|366.5|0
1651569150000|2022-05-03 09:12:30|369.33|366.93|369.01|366.61|369.33|366.93|369.01|366.61|0
1651569160000|2022-05-03 09:12:40|369.54|367.14|369.66|367.26|369.66|367.26|369.54|367.14|0
1651569170000|2022-05-03 09:12:50|369.76|367.36|370.62|368.22|370.62|368.22|369.76|367.36|0
1651569180000|2022-05-03 09:13:00|370.74|368.34|370.41|368.01|370.74|368.34|370.41|368.01|0
1651569190000|2022-05-03 09:13:10|369.98|367.58|369.54|367.14|369.98|367.58|369.54|367.14|0
1651569200000|2022-05-03 09:13:20|369.66|367.26|369.44|367.04|369.66|367.26|369.44|367.04|0
1651569210000|2022-05-03 09:13:30|369.33|366.93|369.33|366.93|369.54|367.14|369.33|366.93|0
1651569230000|2022-05-03 09:13:50|369.01|366.61|369.87|367.47|369.87|367.47|369.01|366.61|0
1651569240000|2022-05-03 09:14:00|369.54|367.14|369.66|367.26|369.66|367.26|369.54|367.14|0
1651569250000|2022-05-03 09:14:10|369.76|367.36|370.09|367.69|370.09|367.69|369.76|367.36|0
1651569260000|2022-05-03 09:14:20|369.87|367.47|369.97|367.57|369.97|367.57|369.87|367.47|0
1651569270000|2022-05-03 09:14:30|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1651569280000|2022-05-03 09:14:40|369.76|367.36|371.05|368.65|371.05|368.65|369.54|367.14|0
1651569290000|2022-05-03 09:14:50|370.95|368.55|370.62|368.22|371.82|369.42|370.62|368.22|0
1651569300000|2022-05-03 09:15:00|369.54|367.14|368.79|366.39|369.54|367.14|368.79|366.39|0
1651569310000|2022-05-03 09:15:10|368.46|366.06|368.25|365.85|368.58|366.18|368.25|365.85|0
1651569320000|2022-05-03 09:15:20|368.36|365.96|368.03|365.63|368.36|365.96|368.03|365.63|0
1651569330000|2022-05-03 09:15:30|368.15|365.75|368.03|365.63|368.46|366.06|368.03|365.63|0
1651569340000|2022-05-03 09:15:40|367.93|365.53|366.74|364.34|367.93|365.53|366.74|364.34|0
1651569350000|2022-05-03 09:15:50|367.07|364.67|366.96|364.56|367.07|364.67|366.96|364.56|0
1651569360000|2022-05-03 09:16:00|367.07|364.67|366.96|364.56|367.17|364.77|366.96|364.56|0
1651569370000|2022-05-03 09:16:10|367.07|364.67|367.39|364.99|367.39|364.99|367.07|364.67|0
1651569380000|2022-05-03 09:16:20|367.5|365.1|367.71|365.31|367.71|365.31|367.5|365.1|0
1651569390000|2022-05-03 09:16:30|368.03|365.63|367.93|365.53|368.15|365.75|367.93|365.53|0
1651569400000|2022-05-03 09:16:40|367.6|365.2|368.15|365.75|368.15|365.75|367.6|365.2|0
1651569410000|2022-05-03 09:16:50|368.03|365.63|367.39|364.99|368.03|365.63|367.39|364.99|0
1651569420000|2022-05-03 09:17:00|366.96|364.56|367.17|364.77|367.39|364.99|366.96|364.56|0
1651569430000|2022-05-03 09:17:10|367.07|364.67|366.85|364.45|367.17|364.77|366.85|364.45|0
1651569440000|2022-05-03 09:17:20|366.74|364.34|366.74|364.34|366.74|364.34|366.53|364.13|0
1651569450000|2022-05-03 09:17:30|366.96|364.56|367.07|364.67|367.17|364.77|366.96|364.56|0
1651569460000|2022-05-03 09:17:40|367.39|364.99|367.39|364.99|367.5|365.1|367.28|364.88|0
1651569470000|2022-05-03 09:17:50|367.5|365.1|367.39|364.99|367.5|365.1|367.39|364.99|0
1651569480000|2022-05-03 09:18:00|367.28|364.88|367.07|364.67|367.28|364.88|366.96|364.56|0
1651569490000|2022-05-03 09:18:10|367.28|364.88|367.17|364.77|367.28|364.88|367.07|364.67|0
1651569500000|2022-05-03 09:18:20|367.28|364.88|368.03|365.63|368.03|365.63|367.28|364.88|0
1651569510000|2022-05-03 09:18:30|368.14|365.74|367.93|365.53|368.14|365.74|367.93|365.53|0
1651569520000|2022-05-03 09:18:40|368.03|365.63|368.25|365.85|368.36|365.96|367.82|365.42|0
1651569530000|2022-05-03 09:18:50|368.46|366.06|368.46|366.06|368.46|366.06|368.36|365.96|0
1651569540000|2022-05-03 09:19:00|368.14|365.74|368.03|365.63|368.14|365.74|368.03|365.63|0
1651569550000|2022-05-03 09:19:10|367.93|365.53|368.03|365.63|368.14|365.74|367.93|365.53|0
1651569560000|2022-05-03 09:19:20|368.14|365.74|368.25|365.85|368.25|365.85|368.14|365.74|0
1651569570000|2022-05-03 09:19:30|368.36|365.96|368.57|366.17|368.57|366.17|368.25|365.85|0
1651569580000|2022-05-03 09:19:40|368.46|366.06|368.14|365.74|368.46|366.06|368.14|365.74|0
1651569590000|2022-05-03 09:19:50|368.25|365.85|368.68|366.28|368.68|366.28|368.25|365.85|0
1651569600000|2022-05-03 09:20:00|368.57|366.17|368.89|366.49|368.89|366.49|368.57|366.17|0
1651569610000|2022-05-03 09:20:10|368.68|366.28|368.36|365.96|368.68|366.28|368.36|365.96|0
1651569620000|2022-05-03 09:20:20|368.25|365.85|368.14|365.74|368.25|365.85|368.14|365.74|0
1651569630000|2022-05-03 09:20:30|368.46|366.06|368.79|366.39|368.89|366.49|368.46|366.06|0
1651569640000|2022-05-03 09:20:40|368.89|366.49|368.89|366.49|368.89|366.49|368.89|366.49|0
1651569650000|2022-05-03 09:20:50|369.32|366.92|369.01|366.61|369.44|367.04|369.01|366.61|0
1651569660000|2022-05-03 09:21:00|369.11|366.71|368.79|366.39|369.11|366.71|368.68|366.28|0
1651569670000|2022-05-03 09:21:10|368.68|366.28|368.79|366.39|368.89|366.49|368.68|366.28|0
1651569680000|2022-05-03 09:21:20|368.89|366.49|369.32|366.92|369.44|367.04|368.89|366.49|0
1651569690000|2022-05-03 09:21:30|369.54|367.14|369.32|366.92|369.54|367.14|369.32|366.92|0
1651569700000|2022-05-03 09:21:40|369.44|367.04|369.54|367.14|369.54|367.14|369.44|367.04|0
1651569710000|2022-05-03 09:21:50|369.65|367.25|369.65|367.25|369.65|367.25|369.65|367.25|0
1651569720000|2022-05-03 09:22:00|369.76|367.36|369.54|367.14|369.76|367.36|369.32|366.92|0
1651569730000|2022-05-03 09:22:10|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1651569740000|2022-05-03 09:22:20|369.54|367.14|368.79|366.39|369.65|367.25|368.79|366.39|0
1651569750000|2022-05-03 09:22:30|368.89|366.49|368.68|366.28|368.89|366.49|368.68|366.28|0
1651569760000|2022-05-03 09:22:40|368.79|366.39|368.79|366.39|368.79|366.39|368.46|366.06|0
1651569770000|2022-05-03 09:22:50|368.89|366.49|368.79|366.39|368.89|366.49|368.79|366.39|0
1651569780000|2022-05-03 09:23:00|369.44|367.04|369.97|367.57|369.97|367.57|369.44|367.04|0
1651569790000|2022-05-03 09:23:10|370.19|367.79|369.97|367.57|370.19|367.79|369.97|367.57|0
1651569800000|2022-05-03 09:23:20|370.19|367.79|369.87|367.47|370.19|367.79|369.87|367.47|0
1651569810000|2022-05-03 09:23:30|369.75|367.35|369.75|367.35|369.87|367.47|369.75|367.35|0
1651569820000|2022-05-03 09:23:40|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1651569830000|2022-05-03 09:23:50|370.3|367.9|370.62|368.22|370.62|368.22|370.3|367.9|0
1651569840000|2022-05-03 09:24:00|370.4|368|370.4|368|370.4|368|369.97|367.57|0
1651569850000|2022-05-03 09:24:10|370.62|368.22|370.19|367.79|370.62|368.22|370.19|367.79|0
1651569860000|2022-05-03 09:24:20|369.97|367.57|369.87|367.47|369.97|367.57|369.87|367.47|0
1651569870000|2022-05-03 09:24:30|369.75|367.35|369.54|367.14|369.75|367.35|369.54|367.14|0
1651569880000|2022-05-03 09:24:40|369.11|366.71|369.22|366.82|369.22|366.82|369.11|366.71|0
1651569890000|2022-05-03 09:24:50|368.68|366.28|368.89|366.49|368.89|366.49|368.68|366.28|0
1651569900000|2022-05-03 09:25:00|369.32|366.92|369.65|367.25|369.65|367.25|369.32|366.92|0
1651569910000|2022-05-03 09:25:10|369.75|367.35|368.68|366.28|369.75|367.35|368.68|366.28|0
1651569920000|2022-05-03 09:25:20|368.46|366.06|368.89|366.49|368.89|366.49|368.46|366.06|0
1651569930000|2022-05-03 09:25:30|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1651569940000|2022-05-03 09:25:40|368.89|366.49|368.68|366.28|368.89|366.49|368.68|366.28|0
1651569950000|2022-05-03 09:25:50|369.32|366.92|369.54|367.14|369.75|367.35|369.32|366.92|0
1651569960000|2022-05-03 09:26:00|369.75|367.35|369.87|367.47|369.87|367.47|369.75|367.35|0
1651569970000|2022-05-03 09:26:10|369.97|367.57|370.18|367.78|370.62|368.22|369.97|367.57|0
1651569980000|2022-05-03 09:26:20|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1651569990000|2022-05-03 09:26:30|369.75|367.35|369.65|367.25|369.75|367.35|369.65|367.25|0
1651570000000|2022-05-03 09:26:40|369.87|367.47|370.62|368.22|370.62|368.22|369.87|367.47|0
1651570010000|2022-05-03 09:26:50|370.51|368.11|370.62|368.22|370.62|368.22|370.4|368|0
1651570020000|2022-05-03 09:27:00|370.4|368|369.97|367.57|370.4|368|369.86|367.46|0
1651570030000|2022-05-03 09:27:10|370.4|368|370.3|367.9|370.4|368|370.3|367.9|0
1651570040000|2022-05-03 09:27:20|370.18|367.78|369.97|367.57|370.18|367.78|369.86|367.46|0
1651570050000|2022-05-03 09:27:30|370.08|367.68|371.05|368.65|371.05|368.65|370.08|367.68|0
1651570060000|2022-05-03 09:27:40|371.16|368.76|371.7|369.3|371.7|369.3|370.94|368.54|0
1651570070000|2022-05-03 09:27:50|371.91|369.51|372.78|370.38|372.78|370.38|371.91|369.51|0
1651570080000|2022-05-03 09:28:00|372.56|370.16|371.7|369.3|372.56|370.16|371.7|369.3|0
1651570090000|2022-05-03 09:28:10|371.81|369.41|371.7|369.3|371.81|369.41|371.7|369.3|0
1651570100000|2022-05-03 09:28:20|371.59|369.19|371.16|368.76|371.59|369.19|371.16|368.76|0
1651570110000|2022-05-03 09:28:30|370.83|368.43|369.97|367.57|370.83|368.43|369.75|367.35|0
1651570120000|2022-05-03 09:28:40|370.51|368.11|370.62|368.22|370.62|368.22|370.4|368|0
1651570130000|2022-05-03 09:28:50|370.51|368.11|370.4|368|370.51|368.11|370.3|367.9|0
1651570140000|2022-05-03 09:29:00|370.51|368.11|370.73|368.33|370.83|368.43|370.51|368.11|0
1651570150000|2022-05-03 09:29:10|370.83|368.43|371.05|368.65|371.05|368.65|370.51|368.11|0
1651570160000|2022-05-03 09:29:20|371.16|368.76|371.48|369.08|371.48|369.08|371.16|368.76|0
1651570170000|2022-05-03 09:29:30|371.38|368.98|371.05|368.65|371.38|368.98|371.05|368.65|0
1651570180000|2022-05-03 09:29:40|371.16|368.76|371.16|368.76|371.26|368.86|371.05|368.65|0
1651570190000|2022-05-03 09:29:50|370.94|368.54|370.61|368.21|371.05|368.65|370.61|368.21|0
1651570200000|2022-05-03 09:30:00|370.73|368.33|371.48|369.08|371.48|369.08|370.73|368.33|0
1651570210000|2022-05-03 09:30:10|371.05|368.65|371.48|369.08|371.48|369.08|371.05|368.65|0
1651570220000|2022-05-03 09:30:20|372.13|369.73|372.78|370.38|372.78|370.38|372.13|369.73|0
1651570230000|2022-05-03 09:30:30|372.56|370.16|372.34|369.94|372.56|370.16|372.13|369.73|0
1651570240000|2022-05-03 09:30:40|372.13|369.73|371.81|369.41|372.34|369.94|371.81|369.41|0
1651570250000|2022-05-03 09:30:50|371.69|369.29|371.81|369.41|371.81|369.41|371.59|369.19|0
1651570260000|2022-05-03 09:31:00|371.69|369.29|371.48|369.08|371.69|369.29|371.48|369.08|0
1651570270000|2022-05-03 09:31:10|371.26|368.86|371.48|369.08|371.48|369.08|371.26|368.86|0
1651570280000|2022-05-03 09:31:20|371.26|368.86|371.26|368.86|371.26|368.86|371.16|368.76|0
1651570290000|2022-05-03 09:31:30|371.37|368.97|371.69|369.29|371.69|369.29|371.26|368.86|0
1651570300000|2022-05-03 09:31:40|371.81|369.41|371.69|369.29|371.91|369.51|371.69|369.29|0
1651570310000|2022-05-03 09:31:50|371.59|369.19|371.37|368.97|371.59|369.19|371.26|368.86|0
1651570320000|2022-05-03 09:32:00|371.26|368.86|371.48|369.08|371.48|369.08|371.26|368.86|0
1651570330000|2022-05-03 09:32:10|371.37|368.97|371.48|369.08|371.48|369.08|371.37|368.97|0
1651570350000|2022-05-03 09:32:30|371.26|368.86|371.26|368.86|371.48|369.08|371.16|368.76|0
1651570360000|2022-05-03 09:32:40|370.61|368.21|370.61|368.21|370.61|368.21|370.4|368|0
1651570370000|2022-05-03 09:32:50|371.37|368.97|371.69|369.29|371.69|369.29|371.37|368.97|0
1651570380000|2022-05-03 09:33:00|371.59|369.19|371.91|369.51|371.91|369.51|371.48|369.08|0
1651570390000|2022-05-03 09:33:10|372.13|369.73|372.02|369.62|372.13|369.73|372.02|369.62|0
1651570400000|2022-05-03 09:33:20|371.69|369.29|371.26|368.86|371.69|369.29|371.26|368.86|0
1651570410000|2022-05-03 09:33:30|371.05|368.65|370.83|368.43|371.05|368.65|370.83|368.43|0
1651570420000|2022-05-03 09:33:40|370.73|368.33|370.94|368.54|370.94|368.54|370.73|368.33|0
1651570430000|2022-05-03 09:33:50|371.04|368.64|370.94|368.54|371.04|368.64|370.73|368.33|0
1651570440000|2022-05-03 09:34:00|370.83|368.43|371.04|368.64|371.04|368.64|370.83|368.43|0
1651570450000|2022-05-03 09:34:10|371.69|369.29|371.48|369.08|371.69|369.29|371.48|369.08|0
1651570460000|2022-05-03 09:34:20|370.94|368.54|370.61|368.21|370.94|368.54|370.61|368.21|0
1651570470000|2022-05-03 09:34:30|370.83|368.43|371.04|368.64|371.04|368.64|370.83|368.43|0
1651570480000|2022-05-03 09:34:40|371.37|368.97|371.26|368.86|371.37|368.97|371.26|368.86|0
1651570490000|2022-05-03 09:34:50|371.04|368.64|370.83|368.43|371.04|368.64|370.83|368.43|0
1651570500000|2022-05-03 09:35:00|370.4|368|370.72|368.32|370.72|368.32|370.4|368|0
1651570510000|2022-05-03 09:35:10|370.83|368.43|371.48|369.08|371.69|369.29|370.83|368.43|0
1651570520000|2022-05-03 09:35:20|371.59|369.19|371.59|369.19|371.59|369.19|371.48|369.08|0
1651570530000|2022-05-03 09:35:30|371.69|369.29|371.91|369.51|371.91|369.51|371.69|369.29|0
1651570540000|2022-05-03 09:35:40|371.69|369.29|371.59|369.19|371.69|369.29|371.59|369.19|0
1651570550000|2022-05-03 09:35:50|371.37|368.97|371.37|368.97|371.37|368.97|371.16|368.76|0
1651570560000|2022-05-03 09:36:00|371.16|368.76|370.83|368.43|371.16|368.76|370.83|368.43|0
1651570570000|2022-05-03 09:36:10|371.04|368.64|370.94|368.54|371.04|368.64|370.83|368.43|0
1651570580000|2022-05-03 09:36:20|370.83|368.43|370.61|368.21|370.83|368.43|370.61|368.21|0
1651570590000|2022-05-03 09:36:30|370.29|367.89|369.96|367.56|370.29|367.89|369.96|367.56|0
1651570600000|2022-05-03 09:36:40|370.18|367.78|370.4|368|370.61|368.21|370.18|367.78|0
1651570610000|2022-05-03 09:36:50|370.29|367.89|370.18|367.78|370.29|367.89|370.18|367.78|0
1651570620000|2022-05-03 09:37:00|370.08|367.68|370.4|368|370.4|368|370.08|367.68|0
1651570630000|2022-05-03 09:37:10|370.18|367.78|370.83|368.43|370.83|368.43|370.18|367.78|0
1651570640000|2022-05-03 09:37:20|371.48|369.08|370.83|368.43|371.59|369.19|370.83|368.43|0
1651570650000|2022-05-03 09:37:30|371.04|368.64|370.83|368.43|371.04|368.64|370.61|368.21|0
1651570660000|2022-05-03 09:37:40|370.72|368.32|370.83|368.43|370.83|368.43|370.72|368.32|0
1651570670000|2022-05-03 09:37:50|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1651570680000|2022-05-03 09:38:00|370.72|368.32|371.04|368.64|371.04|368.64|370.72|368.32|0
1651570690000|2022-05-03 09:38:10|370.61|368.21|370.83|368.43|370.83|368.43|370.61|368.21|0
1651570700000|2022-05-03 09:38:20|370.61|368.21|370.83|368.43|370.83|368.43|370.61|368.21|0
1651570710000|2022-05-03 09:38:30|370.72|368.32|370.72|368.32|370.94|368.54|370.72|368.32|0
1651570720000|2022-05-03 09:38:40|370.61|368.21|370.83|368.43|370.83|368.43|370.51|368.11|0
1651570730000|2022-05-03 09:38:50|371.15|368.75|371.37|368.97|371.37|368.97|371.15|368.75|0
1651570740000|2022-05-03 09:39:00|371.26|368.86|371.8|369.4|371.8|369.4|371.26|368.86|0
1651570750000|2022-05-03 09:39:10|371.59|369.19|371.15|368.75|371.59|369.19|371.15|368.75|0
1651570760000|2022-05-03 09:39:20|371.26|368.86|371.04|368.64|371.26|368.86|371.04|368.64|0
1651570770000|2022-05-03 09:39:30|370.94|368.54|371.04|368.64|371.04|368.64|370.94|368.54|0
1651570780000|2022-05-03 09:39:40|371.26|368.86|371.47|369.07|371.47|369.07|371.04|368.64|0
1651570790000|2022-05-03 09:39:50|371.26|368.86|371.04|368.64|371.26|368.86|371.04|368.64|0
1651570800000|2022-05-03 09:40:00|371.15|368.75|370.94|368.54|371.15|368.75|370.94|368.54|0
1651570810000|2022-05-03 09:40:10|370.83|368.43|370.51|368.11|370.83|368.43|370.51|368.11|0
1651570820000|2022-05-03 09:40:20|370.61|368.21|370.51|368.11|370.61|368.21|370.39|367.99|0
1651570830000|2022-05-03 09:40:30|370.61|368.21|370.39|367.99|370.61|368.21|370.39|367.99|0
1651570840000|2022-05-03 09:40:40|370.29|367.89|370.18|367.78|370.39|367.99|370.18|367.78|0
1651570850000|2022-05-03 09:40:50|370.39|367.99|370.29|367.89|370.39|367.99|370.29|367.89|0
1651570860000|2022-05-03 09:41:00|370.39|367.99|370.61|368.21|370.61|368.21|370.39|367.99|0
1651570870000|2022-05-03 09:41:10|370.72|368.32|370.51|368.11|370.72|368.32|370.51|368.11|0
1651570880000|2022-05-03 09:41:20|370.61|368.21|370.83|368.43|370.83|368.43|370.51|368.11|0
1651570890000|2022-05-03 09:41:30|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1651570900000|2022-05-03 09:41:40|370.72|368.32|370.72|368.32|370.82|368.42|370.72|368.32|0
1651570910000|2022-05-03 09:41:50|370.61|368.21|370.82|368.42|370.94|368.54|370.61|368.21|0
1651570920000|2022-05-03 09:42:00|370.72|368.32|370.82|368.42|370.82|368.42|370.72|368.32|0
1651570930000|2022-05-03 09:42:10|370.72|368.32|370.18|367.78|370.72|368.32|370.18|367.78|0
1651570950000|2022-05-03 09:42:30|370.5|368.1|369.53|367.13|370.5|368.1|369.31|366.91|0
1651570960000|2022-05-03 09:42:40|369.31|366.91|368.99|366.59|369.31|366.91|368.99|366.59|0
1651570970000|2022-05-03 09:42:50|369.1|366.7|368.67|366.27|369.1|366.7|368.67|366.27|0
1651570980000|2022-05-03 09:43:00|368.78|366.38|368.78|366.38|368.78|366.38|368.67|366.27|0
1651570990000|2022-05-03 09:43:10|369.1|366.7|369.1|366.7|369.21|366.81|368.99|366.59|0
1651571000000|2022-05-03 09:43:20|368.88|366.48|368.88|366.48|368.88|366.48|368.78|366.38|0
1651571010000|2022-05-03 09:43:30|368.78|366.38|368.02|365.62|368.78|366.38|368.02|365.62|0
1651571020000|2022-05-03 09:43:40|368.24|365.84|368.13|365.73|368.24|365.84|368.02|365.62|0
1651571030000|2022-05-03 09:43:50|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1651571040000|2022-05-03 09:44:00|368.23|365.83|368.02|365.62|368.23|365.83|368.02|365.62|0
1651571050000|2022-05-03 09:44:10|367.8|365.4|368.02|365.62|368.02|365.62|367.8|365.4|0
1651571060000|2022-05-03 09:44:20|367.92|365.52|368.02|365.62|368.02|365.62|367.92|365.52|0
1651571070000|2022-05-03 09:44:30|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1651571080000|2022-05-03 09:44:40|368.23|365.83|368.02|365.62|368.23|365.83|368.02|365.62|0
1651571090000|2022-05-03 09:44:50|367.8|365.4|368.23|365.83|368.23|365.83|367.8|365.4|0
1651571100000|2022-05-03 09:45:00|368.45|366.05|368.23|365.83|368.45|366.05|368.13|365.73|0
1651571110000|2022-05-03 09:45:10|368.13|365.73|368.13|365.73|368.23|365.83|368.02|365.62|0
1651571120000|2022-05-03 09:45:20|368.02|365.62|368.02|365.62|368.02|365.62|367.92|365.52|0
1651571130000|2022-05-03 09:45:30|367.8|365.4|367.7|365.3|367.8|365.4|367.7|365.3|0
1651571140000|2022-05-03 09:45:40|367.8|365.4|368.02|365.62|368.02|365.62|367.8|365.4|0
1651571150000|2022-05-03 09:45:50|368.23|365.83|368.23|365.83|368.45|366.05|368.23|365.83|0
1651571160000|2022-05-03 09:46:00|368.13|365.73|368.02|365.62|368.13|365.73|368.02|365.62|0
1651571170000|2022-05-03 09:46:10|367.7|365.3|367.7|365.3|367.7|365.3|367.59|365.19|0
1651571180000|2022-05-03 09:46:20|367.59|365.19|367.8|365.4|367.8|365.4|367.59|365.19|0
1651571190000|2022-05-03 09:46:30|367.37|364.97|366.84|364.44|367.37|364.97|366.84|364.44|0
1651571200000|2022-05-03 09:46:40|366.51|364.11|367.16|364.76|367.27|364.87|366.51|364.11|0
1651571210000|2022-05-03 09:46:50|366.84|364.44|367.16|364.76|367.27|364.87|366.62|364.22|0
1651571220000|2022-05-03 09:47:00|367.37|364.97|367.27|364.87|367.37|364.97|367.27|364.87|0
1651571230000|2022-05-03 09:47:10|366.94|364.54|366.84|364.44|366.94|364.54|366.84|364.44|0
1651571240000|2022-05-03 09:47:20|366.73|364.33|366.94|364.54|367.16|364.76|366.73|364.33|0
1651571250000|2022-05-03 09:47:30|367.16|364.76|367.37|364.97|367.37|364.97|367.16|364.76|0
1651571260000|2022-05-03 09:47:40|367.16|364.76|366.94|364.54|367.16|364.76|366.94|364.54|0
1651571270000|2022-05-03 09:47:50|367.05|364.65|366.94|364.54|367.05|364.65|366.94|364.54|0
1651571280000|2022-05-03 09:48:00|367.16|364.76|366.73|364.33|367.16|364.76|366.73|364.33|0
1651571290000|2022-05-03 09:48:10|366.94|364.54|366.73|364.33|366.94|364.54|366.73|364.33|0
1651571300000|2022-05-03 09:48:20|366.94|364.54|366.73|364.33|366.94|364.54|366.73|364.33|0
1651571310000|2022-05-03 09:48:30|366.51|364.11|366.51|364.11|366.51|364.11|366.41|364.01|0
1651571320000|2022-05-03 09:48:40|366.3|363.9|366.51|364.11|366.51|364.11|366.3|363.9|0
1651571330000|2022-05-03 09:48:50|366.73|364.33|366.94|364.54|366.94|364.54|366.73|364.33|0
1651571340000|2022-05-03 09:49:00|367.16|364.76|366.94|364.54|367.16|364.76|366.94|364.54|0
1651571350000|2022-05-03 09:49:10|367.16|364.76|367.05|364.65|367.16|364.76|367.05|364.65|0
1651571360000|2022-05-03 09:49:20|367.16|364.76|367.37|364.97|367.37|364.97|367.16|364.76|0
1651571370000|2022-05-03 09:49:30|367.16|364.76|367.16|364.76|367.27|364.87|367.16|364.76|0
1651571380000|2022-05-03 09:49:40|367.27|364.87|367.37|364.97|367.37|364.97|367.16|364.76|0
1651571390000|2022-05-03 09:49:50|367.59|365.19|367.59|365.19|367.59|365.19|367.59|365.19|0
1651571400000|2022-05-03 09:50:00|367.37|364.97|367.59|365.19|367.59|365.19|367.37|364.97|0
1651571410000|2022-05-03 09:50:10|367.48|365.08|367.27|364.87|367.48|365.08|367.16|364.76|0
1651571420000|2022-05-03 09:50:20|367.16|364.76|366.94|364.54|367.37|364.97|366.94|364.54|0
1651571430000|2022-05-03 09:50:30|366.84|364.44|366.84|364.44|366.84|364.44|366.84|364.44|0
1651571440000|2022-05-03 09:50:40|366.94|364.54|366.84|364.44|366.94|364.54|366.84|364.44|0
1651571450000|2022-05-03 09:50:50|367.27|364.87|367.15|364.75|367.37|364.97|367.15|364.75|0
1651571460000|2022-05-03 09:51:00|367.59|365.19|367.7|365.3|367.7|365.3|367.59|365.19|0
1651571470000|2022-05-03 09:51:10|367.59|365.19|367.59|365.19|367.59|365.19|367.48|365.08|0
1651571480000|2022-05-03 09:51:20|367.8|365.4|367.37|364.97|367.8|365.4|367.37|364.97|0
1651571510000|2022-05-03 09:51:50|367.58|365.18|367.8|365.4|367.8|365.4|367.58|365.18|0
1651571520000|2022-05-03 09:52:00|367.58|365.18|367.8|365.4|367.8|365.4|367.58|365.18|0
1651571530000|2022-05-03 09:52:10|367.7|365.3|367.58|365.18|367.7|365.3|367.58|365.18|0
1651571540000|2022-05-03 09:52:20|367.37|364.97|367.48|365.08|367.7|365.3|367.37|364.97|0
1651571550000|2022-05-03 09:52:30|367.58|365.18|367.8|365.4|367.8|365.4|367.58|365.18|0
1651571560000|2022-05-03 09:52:40|368.23|365.83|368.88|366.48|368.88|366.48|368.23|365.83|0
1651571570000|2022-05-03 09:52:50|368.77|366.37|368.56|366.16|368.77|366.37|368.56|366.16|0
1651571580000|2022-05-03 09:53:00|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1651571590000|2022-05-03 09:53:10|368.01|365.61|367.8|365.4|368.23|365.83|367.8|365.4|0
1651571600000|2022-05-03 09:53:20|367.7|365.3|367.58|365.18|367.7|365.3|367.58|365.18|0
1651571610000|2022-05-03 09:53:30|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1651571620000|2022-05-03 09:53:40|367.7|365.3|367.58|365.18|367.8|365.4|367.58|365.18|0
1651571630000|2022-05-03 09:53:50|367.27|364.87|367.15|364.75|367.27|364.87|367.15|364.75|0
1651571640000|2022-05-03 09:54:00|367.37|364.97|367.15|364.75|367.37|364.97|367.15|364.75|0
1651571650000|2022-05-03 09:54:10|367.58|365.18|367.8|365.4|368.01|365.61|367.58|365.18|0
1651571660000|2022-05-03 09:54:20|367.7|365.3|367.48|365.08|367.7|365.3|367.48|365.08|0
1651571670000|2022-05-03 09:54:30|367.58|365.18|367.8|365.4|367.8|365.4|367.58|365.18|0
1651571680000|2022-05-03 09:54:40|367.58|365.18|367.37|364.97|367.58|365.18|367.15|364.75|0
1651571690000|2022-05-03 09:54:50|367.58|365.18|367.26|364.86|367.58|365.18|367.26|364.86|0
1651571700000|2022-05-03 09:55:00|367.37|364.97|367.26|364.86|367.37|364.97|366.94|364.54|0
1651571710000|2022-05-03 09:55:10|367.05|364.65|367.15|364.75|367.15|364.75|366.94|364.54|0
1651571720000|2022-05-03 09:55:20|367.05|364.65|366.83|364.43|367.05|364.65|366.83|364.43|0
1651571730000|2022-05-03 09:55:30|366.72|364.32|366.29|363.89|366.83|364.43|366.29|363.89|0
1651571740000|2022-05-03 09:55:40|366.94|364.54|366.83|364.43|366.94|364.54|366.72|364.32|0
1651571750000|2022-05-03 09:55:50|366.94|364.54|366.51|364.11|366.94|364.54|366.51|364.11|0
1651571760000|2022-05-03 09:56:00|366.83|364.43|367.26|364.86|367.48|365.08|366.83|364.43|0
1651571770000|2022-05-03 09:56:10|367.37|364.97|367.05|364.65|367.37|364.97|367.05|364.65|0
1651571780000|2022-05-03 09:56:20|367.91|365.51|367.91|365.51|367.91|365.51|367.37|364.97|0
1651571790000|2022-05-03 09:56:30|368.01|365.61|368.56|366.16|368.56|366.16|368.01|365.61|0
1651571800000|2022-05-03 09:56:40|368.34|365.94|368.23|365.83|368.34|365.94|368.23|365.83|0
1651571810000|2022-05-03 09:56:50|368.13|365.73|368.23|365.83|368.44|366.04|368.13|365.73|0
1651571820000|2022-05-03 09:57:00|368.34|365.94|368.44|366.04|368.44|366.04|368.34|365.94|0
1651571830000|2022-05-03 09:57:10|368.34|365.94|368.87|366.47|368.87|366.47|368.34|365.94|0
1651571840000|2022-05-03 09:57:20|369.09|366.69|368.99|366.59|369.09|366.69|368.99|366.59|0
1651571850000|2022-05-03 09:57:30|369.09|366.69|368.77|366.37|369.09|366.69|368.77|366.37|0
1651571860000|2022-05-03 09:57:40|368.66|366.26|369.2|366.8|369.2|366.8|368.56|366.16|0
1651571870000|2022-05-03 09:57:50|369.09|366.69|369.52|367.12|369.52|367.12|369.09|366.69|0
1651571880000|2022-05-03 09:58:00|369.31|366.91|368.66|366.26|369.31|366.91|368.66|366.26|0
1651571890000|2022-05-03 09:58:10|368.56|366.16|368.01|365.61|368.56|366.16|368.01|365.61|0
1651571900000|2022-05-03 09:58:20|367.58|365.18|367.91|365.51|367.91|365.51|367.58|365.18|0
1651571910000|2022-05-03 09:58:30|367.8|365.4|367.91|365.51|367.91|365.51|367.8|365.4|0
1651571920000|2022-05-03 09:58:40|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1651571930000|2022-05-03 09:58:50|368.12|365.72|368.77|366.37|368.77|366.37|368.12|365.72|0
1651571940000|2022-05-03 09:59:00|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1651571950000|2022-05-03 09:59:10|368.77|366.37|368.77|366.37|368.77|366.37|368.77|366.37|0
1651571960000|2022-05-03 09:59:20|368.66|366.26|368.23|365.83|368.66|366.26|368.23|365.83|0
1651571970000|2022-05-03 09:59:30|368.44|366.04|368.55|366.15|368.55|366.15|368.34|365.94|0
1651571980000|2022-05-03 09:59:40|368.44|366.04|368.44|366.04|368.44|366.04|368.34|365.94|0
1651571990000|2022-05-03 09:59:50|368.55|366.15|368.23|365.83|368.55|366.15|368.23|365.83|0
1651572000000|2022-05-03 10:00:00|368.01|365.61|367.8|365.4|368.01|365.61|367.8|365.4|0
1651572010000|2022-05-03 10:00:10|367.69|365.29|367.58|365.18|367.91|365.51|367.58|365.18|0
1651572020000|2022-05-03 10:00:20|367.69|365.29|367.37|364.97|367.69|365.29|367.37|364.97|0
1651572030000|2022-05-03 10:00:30|367.48|365.08|367.8|365.4|367.8|365.4|367.48|365.08|0
1651572040000|2022-05-03 10:00:40|367.69|365.29|368.01|365.61|368.01|365.61|367.58|365.18|0
1651572050000|2022-05-03 10:00:50|368.55|366.15|368.77|366.37|368.77|366.37|368.55|366.15|0
1651572060000|2022-05-03 10:01:00|368.44|366.04|368.34|365.94|368.44|366.04|368.34|365.94|0
1651572070000|2022-05-03 10:01:10|368.23|365.83|368.55|366.15|368.55|366.15|368.23|365.83|0
1651572080000|2022-05-03 10:01:20|368.77|366.37|368.87|366.47|368.87|366.47|368.77|366.37|0
1651572090000|2022-05-03 10:01:30|368.98|366.58|368.77|366.37|369.2|366.8|368.66|366.26|0
1651572100000|2022-05-03 10:01:40|368.87|366.47|368.55|366.15|368.87|366.47|368.55|366.15|0
1651572110000|2022-05-03 10:01:50|368.34|365.94|368.34|365.94|368.34|365.94|368.01|365.61|0
1651572120000|2022-05-03 10:02:00|368.01|365.61|367.91|365.51|368.01|365.61|367.69|365.29|0
1651572130000|2022-05-03 10:02:10|367.8|365.4|368.12|365.72|368.12|365.72|367.8|365.4|0
1651572140000|2022-05-03 10:02:20|368.01|365.61|368.01|365.61|368.12|365.72|368.01|365.61|0
1651572150000|2022-05-03 10:02:30|368.12|365.72|368.01|365.61|368.12|365.72|368.01|365.61|0
1651572160000|2022-05-03 10:02:40|368.12|365.72|367.69|365.29|368.12|365.72|367.58|365.18|0
1651572170000|2022-05-03 10:02:50|367.79|365.39|367.05|364.65|367.79|365.39|367.05|364.65|0
1651572180000|2022-05-03 10:03:00|367.36|364.96|366.93|364.53|367.36|364.96|366.93|364.53|0
1651572190000|2022-05-03 10:03:10|366.72|364.32|367.36|364.96|367.36|364.96|366.72|364.32|0
1651572200000|2022-05-03 10:03:20|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1651572210000|2022-05-03 10:03:30|367.15|364.75|366.93|364.53|367.26|364.86|366.93|364.53|0
1651572220000|2022-05-03 10:03:40|366.5|364.1|366.61|364.21|366.93|364.53|366.5|364.1|0
1651572230000|2022-05-03 10:03:50|366.83|364.43|366.4|364|366.83|364.43|366.4|364|0
1651572240000|2022-05-03 10:04:00|366.72|364.32|366.61|364.21|366.72|364.32|366.4|364|0
1651572250000|2022-05-03 10:04:10|366.72|364.32|366.61|364.21|366.72|364.32|366.61|364.21|0
1651572260000|2022-05-03 10:04:20|366.83|364.43|366.83|364.43|366.83|364.43|366.5|364.1|0
1651572270000|2022-05-03 10:04:30|366.72|364.32|366.61|364.21|366.83|364.43|366.61|364.21|0
1651572280000|2022-05-03 10:04:40|366.93|364.53|367.04|364.64|367.15|364.75|366.93|364.53|0
1651572290000|2022-05-03 10:04:50|367.15|364.75|366.83|364.43|367.15|364.75|366.83|364.43|0
1651572300000|2022-05-03 10:05:00|366.93|364.53|366.93|364.53|366.93|364.53|366.72|364.32|0
1651572310000|2022-05-03 10:05:10|367.04|364.64|367.36|364.96|367.36|364.96|367.04|364.64|0
1651572320000|2022-05-03 10:05:20|367.91|365.51|368.01|365.61|368.01|365.61|367.79|365.39|0
1651572330000|2022-05-03 10:05:30|367.91|365.51|367.79|365.39|367.91|365.51|367.69|365.29|0
1651572340000|2022-05-03 10:05:40|368.01|365.61|368.01|365.61|368.01|365.61|367.91|365.51|0
1651572350000|2022-05-03 10:05:50|368.12|365.72|367.79|365.39|368.12|365.72|367.79|365.39|0
1651572360000|2022-05-03 10:06:00|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1651572370000|2022-05-03 10:06:10|368.65|366.25|368.44|366.04|368.65|366.25|368.44|366.04|0
1651572380000|2022-05-03 10:06:20|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1651572390000|2022-05-03 10:06:30|368.65|366.25|368.87|366.47|368.87|366.47|368.65|366.25|0
1651572400000|2022-05-03 10:06:40|368.77|366.37|368.65|366.25|368.77|366.37|368.55|366.15|0
1651572410000|2022-05-03 10:06:50|368.77|366.37|368.22|365.82|368.77|366.37|368.22|365.82|0
1651572420000|2022-05-03 10:07:00|369.09|366.69|369.09|366.69|369.3|366.9|369.09|366.69|0
1651572430000|2022-05-03 10:07:10|369.2|366.8|369.52|367.12|369.52|367.12|369.2|366.8|0
1651572440000|2022-05-03 10:07:20|369.41|367.01|369.3|366.9|369.41|367.01|369.3|366.9|0
1651572450000|2022-05-03 10:07:30|369.52|367.12|369.95|367.55|369.95|367.55|369.52|367.12|0
1651572460000|2022-05-03 10:07:40|370.06|367.66|369.52|367.12|370.06|367.66|369.52|367.12|0
1651572470000|2022-05-03 10:07:50|369.73|367.33|369.73|367.33|369.84|367.44|369.73|367.33|0
1651572480000|2022-05-03 10:08:00|369.63|367.23|369.3|366.9|369.63|367.23|369.3|366.9|0
1651572490000|2022-05-03 10:08:10|369.2|366.8|369.2|366.8|369.2|366.8|369.2|366.8|0
1651572500000|2022-05-03 10:08:20|369.3|366.9|368.98|366.58|369.3|366.9|368.87|366.47|0
1651572510000|2022-05-03 10:08:30|368.87|366.47|368.77|366.37|368.87|366.47|368.65|366.25|0
1651572520000|2022-05-03 10:08:40|368.87|366.47|368.98|366.58|368.98|366.58|368.87|366.47|0
1651572530000|2022-05-03 10:08:50|368.77|366.37|368.87|366.47|368.87|366.47|368.77|366.37|0
1651572540000|2022-05-03 10:09:00|369.08|366.68|368.98|366.58|369.08|366.68|368.98|366.58|0
1651572550000|2022-05-03 10:09:10|369.08|366.68|368.44|366.04|369.08|366.68|368.44|366.04|0
1651572560000|2022-05-03 10:09:20|368.55|366.15|368.55|366.15|368.65|366.25|368.55|366.15|0
1651572570000|2022-05-03 10:09:30|368.44|366.04|368.87|366.47|368.87|366.47|368.44|366.04|0
1651572580000|2022-05-03 10:09:40|368.65|366.25|368.77|366.37|368.87|366.47|368.65|366.25|0
1651572590000|2022-05-03 10:09:50|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1651572600000|2022-05-03 10:10:00|368.77|366.37|368.44|366.04|368.77|366.37|368.44|366.04|0
1651572610000|2022-05-03 10:10:10|369.08|366.68|368.87|366.47|369.08|366.68|368.87|366.47|0
1651572620000|2022-05-03 10:10:20|368.98|366.58|370.38|367.98|370.38|367.98|368.98|366.58|0
1651572630000|2022-05-03 10:10:30|369.95|367.55|369.95|367.55|369.95|367.55|369.95|367.55|0
1651572640000|2022-05-03 10:10:40|369.73|367.33|369.63|367.23|369.73|367.33|369.52|367.12|0
1651572650000|2022-05-03 10:10:50|369.73|367.33|369.73|367.33|369.95|367.55|369.73|367.33|0
1651572660000|2022-05-03 10:11:00|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1651572670000|2022-05-03 10:11:10|369.52|367.12|369.3|366.9|369.52|367.12|369.08|366.68|0
1651572680000|2022-05-03 10:11:20|369.2|366.8|369.63|367.23|369.63|367.23|369.2|366.8|0
1651572690000|2022-05-03 10:11:30|369.73|367.33|369.84|367.44|370.16|367.76|369.73|367.33|0
1651572700000|2022-05-03 10:11:40|370.16|367.76|370.38|367.98|370.38|367.98|370.16|367.76|0
1651572710000|2022-05-03 10:11:50|371.03|368.63|371.03|368.63|371.24|368.84|371.03|368.63|0
1651572720000|2022-05-03 10:12:00|371.24|368.84|371.14|368.74|371.24|368.84|371.03|368.63|0
1651572730000|2022-05-03 10:12:10|370.81|368.41|370.59|368.19|370.81|368.41|370.38|367.98|0
1651572740000|2022-05-03 10:12:20|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1651572750000|2022-05-03 10:12:30|370.81|368.41|370.06|367.66|370.81|368.41|370.06|367.66|0
1651572760000|2022-05-03 10:12:40|370.16|367.76|369.95|367.55|370.16|367.76|369.84|367.44|0
1651572770000|2022-05-03 10:12:50|369.84|367.44|369.3|366.9|369.84|367.44|369.3|366.9|0
1651572780000|2022-05-03 10:13:00|369.08|366.68|369.63|367.23|369.63|367.23|369.08|366.68|0
1651572790000|2022-05-03 10:13:10|369.73|367.33|369.3|366.9|369.73|367.33|369.19|366.79|0
1651572800000|2022-05-03 10:13:20|369.08|366.68|368.65|366.25|369.08|366.68|368.65|366.25|0
1651572810000|2022-05-03 10:13:30|368.76|366.36|368.44|366.04|368.87|366.47|368.44|366.04|0
1651572820000|2022-05-03 10:13:40|368.22|365.82|368.33|365.93|368.33|365.93|368.22|365.82|0
1651572830000|2022-05-03 10:13:50|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1651572840000|2022-05-03 10:14:00|368.55|366.15|368.65|366.25|368.65|366.25|368.44|366.04|0
1651572850000|2022-05-03 10:14:10|368.44|366.04|368|365.6|368.44|366.04|368|365.6|0
1651572860000|2022-05-03 10:14:20|368.12|365.72|367.47|365.07|368.12|365.72|367.47|365.07|0
1651572870000|2022-05-03 10:14:30|367.57|365.17|367.79|365.39|367.79|365.39|367.57|365.17|0
1651572880000|2022-05-03 10:14:40|368|365.6|368.33|365.93|368.33|365.93|368|365.6|0
1651572890000|2022-05-03 10:14:50|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1651572900000|2022-05-03 10:15:00|368.33|365.93|368.55|366.15|368.55|366.15|368.33|365.93|0
1651572910000|2022-05-03 10:15:10|368.43|366.03|368.33|365.93|368.43|366.03|368.33|365.93|0
1651572920000|2022-05-03 10:15:20|368.22|365.82|367.9|365.5|368.22|365.82|367.79|365.39|0
1651572930000|2022-05-03 10:15:30|367.79|365.39|368|365.6|368|365.6|367.79|365.39|0
1651572940000|2022-05-03 10:15:40|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1651572950000|2022-05-03 10:15:50|368.12|365.72|368.22|365.82|368.22|365.82|368.12|365.72|0
1651572960000|2022-05-03 10:16:00|368.12|365.72|368.43|366.03|368.43|366.03|368.12|365.72|0
1651572970000|2022-05-03 10:16:10|368.65|366.25|368.43|366.03|368.76|366.36|368.43|366.03|0
1651572980000|2022-05-03 10:16:20|368.65|366.25|369.08|366.68|369.08|366.68|368.65|366.25|0
1651572990000|2022-05-03 10:16:30|369.19|366.79|369.08|366.68|369.19|366.79|369.08|366.68|0
1651573000000|2022-05-03 10:16:40|369.19|366.79|369.3|366.9|369.3|366.9|369.19|366.79|0
1651573010000|2022-05-03 10:16:50|369.19|366.79|369.3|366.9|369.3|366.9|369.19|366.79|0
1651573020000|2022-05-03 10:17:00|369.51|367.11|369.3|366.9|369.51|367.11|369.3|366.9|0
1651573030000|2022-05-03 10:17:10|369.41|367.01|369.08|366.68|369.41|367.01|369.08|366.68|0
1651573050000|2022-05-03 10:17:30|368.98|366.58|369.3|366.9|369.41|367.01|368.98|366.58|0
1651573060000|2022-05-03 10:17:40|369.08|366.68|369.19|366.79|369.19|366.79|369.08|366.68|0
1651573070000|2022-05-03 10:17:50|369.41|367.01|369.51|367.11|369.51|367.11|369.41|367.01|0
1651573080000|2022-05-03 10:18:00|369.62|367.22|369.51|367.11|369.62|367.22|369.51|367.11|0
1651573090000|2022-05-03 10:18:10|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1651573100000|2022-05-03 10:18:20|369.94|367.54|370.37|367.97|370.49|368.09|369.94|367.54|0
1651573110000|2022-05-03 10:18:30|370.49|368.09|370.37|367.97|370.49|368.09|370.16|367.76|0
1651573120000|2022-05-03 10:18:40|370.49|368.09|370.49|368.09|370.59|368.19|370.49|368.09|0
1651573130000|2022-05-03 10:18:50|370.59|368.19|370.37|367.97|370.59|368.19|370.37|367.97|0
1651573140000|2022-05-03 10:19:00|370.27|367.87|370.16|367.76|370.27|367.87|370.16|367.76|0
1651573150000|2022-05-03 10:19:10|370.05|367.65|369.94|367.54|370.16|367.76|369.94|367.54|0
1651573160000|2022-05-03 10:19:20|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1651573170000|2022-05-03 10:19:30|370.7|368.3|371.02|368.62|371.02|368.62|370.7|368.3|0
1651573180000|2022-05-03 10:19:40|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1651573190000|2022-05-03 10:19:50|371.35|368.95|371.24|368.84|371.35|368.95|371.24|368.84|0
1651573200000|2022-05-03 10:20:00|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1651573210000|2022-05-03 10:20:10|372.1|369.7|371.89|369.49|372.22|369.82|371.89|369.49|0
1651573220000|2022-05-03 10:20:20|372.1|369.7|372.1|369.7|372.32|369.92|372.1|369.7|0
1651573230000|2022-05-03 10:20:30|372.32|369.92|372.32|369.92|372.54|370.14|372.1|369.7|0
1651573240000|2022-05-03 10:20:40|372|369.6|372.22|369.82|372.22|369.82|372|369.6|0
1651573250000|2022-05-03 10:20:50|372.32|369.92|372.54|370.14|372.54|370.14|372|369.6|0
1651573260000|2022-05-03 10:21:00|372.75|370.35|372.32|369.92|372.75|370.35|372.32|369.92|0
1651573270000|2022-05-03 10:21:10|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1651573280000|2022-05-03 10:21:20|372.32|369.92|372.53|370.13|372.53|370.13|372.32|369.92|0
1651573290000|2022-05-03 10:21:30|372.43|370.03|372.53|370.13|372.53|370.13|372.43|370.03|0
1651573300000|2022-05-03 10:21:40|372.65|370.25|372.21|369.81|372.65|370.25|372.21|369.81|0
1651573310000|2022-05-03 10:21:50|372.1|369.7|372.53|370.13|372.53|370.13|372.1|369.7|0
1651573320000|2022-05-03 10:22:00|373.18|370.78|374.05|371.65|374.27|371.87|372.97|370.57|0
1651573330000|2022-05-03 10:22:10|374.16|371.76|374.27|371.87|374.81|372.41|374.16|371.76|0
1651573340000|2022-05-03 10:22:20|373.62|371.22|373.83|371.43|373.83|371.43|373.62|371.22|0
1651573350000|2022-05-03 10:22:30|373.73|371.33|372.86|370.46|373.83|371.43|372.86|370.46|0
1651573360000|2022-05-03 10:22:40|372.75|370.35|373.4|371|373.4|371|372.75|370.35|0
1651573370000|2022-05-03 10:22:50|373.3|370.9|372.53|370.13|373.3|370.9|372.53|370.13|0
1651573380000|2022-05-03 10:23:00|372.75|370.35|372.53|370.13|372.75|370.35|372.53|370.13|0
1651573390000|2022-05-03 10:23:10|372.65|370.25|372.75|370.35|372.97|370.57|372.53|370.13|0
1651573400000|2022-05-03 10:23:20|372.97|370.57|373.73|371.33|373.73|371.33|372.97|370.57|0
1651573410000|2022-05-03 10:23:30|374.05|371.65|374.92|372.52|374.92|372.52|374.05|371.65|0
1651573420000|2022-05-03 10:23:40|374.7|372.3|375.13|372.73|375.13|372.73|374.7|372.3|0
1651573430000|2022-05-03 10:23:50|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1651573440000|2022-05-03 10:24:00|374.7|372.3|374.48|372.08|374.7|372.3|374.27|371.87|0
1651573450000|2022-05-03 10:24:10|375.25|372.85|375.35|372.95|375.35|372.95|375.13|372.73|0
1651573460000|2022-05-03 10:24:20|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1651573470000|2022-05-03 10:24:30|374.92|372.52|374.16|371.76|374.92|372.52|374.16|371.76|0
1651573480000|2022-05-03 10:24:40|374.05|371.65|374.05|371.65|374.38|371.98|374.05|371.65|0
1651573490000|2022-05-03 10:24:50|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1651573500000|2022-05-03 10:25:00|374.81|372.41|374.7|372.3|374.81|372.41|374.7|372.3|0
1651573510000|2022-05-03 10:25:10|374.81|372.41|374.92|372.52|374.92|372.52|374.6|372.2|0
1651573520000|2022-05-03 10:25:20|374.81|372.41|374.48|372.08|374.81|372.41|374.48|372.08|0
1651573530000|2022-05-03 10:25:30|374.38|371.98|374.27|371.87|374.48|372.08|374.27|371.87|0
1651573540000|2022-05-03 10:25:40|374.38|371.98|374.81|372.41|374.81|372.41|374.38|371.98|0
1651573550000|2022-05-03 10:25:50|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1651573560000|2022-05-03 10:26:00|375.57|373.17|376.65|374.25|376.65|374.25|375.57|373.17|0
1651573570000|2022-05-03 10:26:10|377.52|375.12|377.2|374.8|377.52|375.12|376.87|374.47|0
1651573580000|2022-05-03 10:26:20|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1651573590000|2022-05-03 10:26:30|376.77|374.37|376.87|374.47|376.87|374.47|376.65|374.25|0
1651573600000|2022-05-03 10:26:40|376.65|374.25|377.3|374.9|377.3|374.9|376.65|374.25|0
1651573610000|2022-05-03 10:26:50|377.74|375.34|378.07|375.67|378.17|375.77|377.63|375.23|0
1651573620000|2022-05-03 10:27:00|378.39|375.99|378.17|375.77|378.5|376.1|378.17|375.77|0
1651573630000|2022-05-03 10:27:10|378.61|376.21|378.83|376.43|378.83|376.43|378.61|376.21|0
1651573640000|2022-05-03 10:27:20|378.39|375.99|378.83|376.43|378.83|376.43|378.17|375.77|0
1651573650000|2022-05-03 10:27:30|379.04|376.64|380.13|377.73|380.25|377.85|379.04|376.64|0
1651573660000|2022-05-03 10:27:40|379.48|377.08|379.26|376.86|379.48|377.08|378.83|376.43|0
1651573670000|2022-05-03 10:27:50|378.72|376.32|379.7|377.3|379.7|377.3|378.61|376.21|0
1651573680000|2022-05-03 10:28:00|379.26|376.86|378.39|375.99|379.26|376.86|378.39|375.99|0
1651573690000|2022-05-03 10:28:10|378.17|375.77|378.83|376.43|378.83|376.43|378.17|375.77|0
1651573700000|2022-05-03 10:28:20|379.04|376.64|378.83|376.43|379.04|376.64|378.83|376.43|0
1651573710000|2022-05-03 10:28:30|378.61|376.21|378.5|376.1|378.61|376.21|378.5|376.1|0
1651573720000|2022-05-03 10:28:40|378.61|376.21|378.61|376.21|378.61|376.21|378.39|375.99|0
1651573730000|2022-05-03 10:28:50|378.39|375.99|378.61|376.21|378.83|376.43|378.39|375.99|0
1651573740000|2022-05-03 10:29:00|378.83|376.43|378.72|376.32|378.83|376.43|378.72|376.32|0
1651573750000|2022-05-03 10:29:10|378.83|376.43|379.26|376.86|379.48|377.08|378.83|376.43|0
1651573760000|2022-05-03 10:29:20|378.94|376.54|379.26|376.86|379.26|376.86|378.94|376.54|0
1651573770000|2022-05-03 10:29:30|379.7|377.3|379.48|377.08|379.7|377.3|379.48|377.08|0
1651573780000|2022-05-03 10:29:40|379.7|377.3|379.48|377.08|379.7|377.3|379.48|377.08|0
1651573790000|2022-05-03 10:29:50|379.04|376.64|379.16|376.76|379.16|376.76|379.04|376.64|0
1651573800000|2022-05-03 10:30:00|379.48|377.08|379.7|377.3|379.7|377.3|379.48|377.08|0
1651573810000|2022-05-03 10:30:10|379.59|377.19|379.59|377.19|379.59|377.19|379.48|377.08|0
1651573820000|2022-05-03 10:30:20|379.26|376.86|379.26|376.86|379.26|376.86|379.04|376.64|0
1651573830000|2022-05-03 10:30:30|379.48|377.08|379.48|377.08|379.48|377.08|379.37|376.97|0
1651573840000|2022-05-03 10:30:40|379.37|376.97|380.35|377.95|380.57|378.17|379.37|376.97|0
1651573850000|2022-05-03 10:30:50|380.03|377.63|380.79|378.39|380.79|378.39|379.81|377.41|0
1651573860000|2022-05-03 10:31:00|381.12|378.72|382.53|380.13|382.53|380.13|381.12|378.72|0
1651573870000|2022-05-03 10:31:10|382.31|379.91|382.53|380.13|382.53|380.13|382.31|379.91|0
1651573880000|2022-05-03 10:31:20|382.75|380.35|383.62|381.22|383.84|381.44|382.75|380.35|0
1651573890000|2022-05-03 10:31:30|382.97|380.57|383.41|381.01|383.41|381.01|382.97|380.57|0
1651573900000|2022-05-03 10:31:40|383.62|381.22|383.19|380.79|383.62|381.22|383.19|380.79|0
1651573910000|2022-05-03 10:31:50|383.41|381.01|382.75|380.35|383.41|381.01|382.75|380.35|0
1651573920000|2022-05-03 10:32:00|382.97|380.57|383.62|381.22|383.62|381.22|382.97|380.57|0
1651573930000|2022-05-03 10:32:10|383.41|381.01|382.53|380.13|383.41|381.01|382.53|380.13|0
1651573940000|2022-05-03 10:32:20|382.75|380.35|382.31|379.91|382.86|380.46|382.31|379.91|0
1651573950000|2022-05-03 10:32:30|381.55|379.15|381.44|379.04|381.55|379.15|381.44|379.04|0
1651573960000|2022-05-03 10:32:40|381.66|379.26|381.44|379.04|381.66|379.26|381.44|379.04|0
1651573970000|2022-05-03 10:32:50|381.22|378.82|381.12|378.72|381.22|378.82|381.12|378.72|0
1651573980000|2022-05-03 10:33:00|381.44|379.04|381.44|379.04|381.44|379.04|381.22|378.82|0
1651573990000|2022-05-03 10:33:10|381.22|378.82|381.44|379.04|381.44|379.04|381.22|378.82|0
1651574000000|2022-05-03 10:33:20|381.33|378.93|381|378.6|381.33|378.93|381|378.6|0
1651574010000|2022-05-03 10:33:30|380.57|378.17|381|378.6|381.12|378.72|380.57|378.17|0
1651574020000|2022-05-03 10:33:40|380.78|378.38|380.9|378.5|380.9|378.5|380.78|378.38|0
1651574030000|2022-05-03 10:33:50|380.78|378.38|381.44|379.04|381.55|379.15|380.78|378.38|0
1651574040000|2022-05-03 10:34:00|381.55|379.15|381.66|379.26|381.66|379.26|381.55|379.15|0
1651574060000|2022-05-03 10:34:20|381.22|378.82|381.22|378.82|381.77|379.37|381.22|378.82|0
1651574070000|2022-05-03 10:34:30|380.78|378.38|380.9|378.5|380.9|378.5|380.57|378.17|0
1651574080000|2022-05-03 10:34:40|381|378.6|380.9|378.5|381.12|378.72|380.9|378.5|0
1651574090000|2022-05-03 10:34:50|381|378.6|380.78|378.38|381|378.6|380.78|378.38|0
1651574100000|2022-05-03 10:35:00|380.57|378.17|380.46|378.06|380.57|378.17|380.35|377.95|0
1651574110000|2022-05-03 10:35:10|380.35|377.95|380.46|378.06|380.57|378.17|380.24|377.84|0
1651574120000|2022-05-03 10:35:20|380.35|377.95|380.68|378.28|380.78|378.38|380.35|377.95|0
1651574130000|2022-05-03 10:35:30|380.46|378.06|380.78|378.38|380.78|378.38|380.46|378.06|0
1651574140000|2022-05-03 10:35:40|380.9|378.5|381.12|378.72|381.12|378.72|380.9|378.5|0
1651574150000|2022-05-03 10:35:50|381.22|378.82|381.66|379.26|381.66|379.26|381.22|378.82|0
1651574160000|2022-05-03 10:36:00|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1651574170000|2022-05-03 10:36:10|381.77|379.37|381.44|379.04|381.77|379.37|381.44|379.04|0
1651574180000|2022-05-03 10:36:20|381.66|379.26|381.55|379.15|381.66|379.26|381.55|379.15|0
1651574190000|2022-05-03 10:36:30|381.66|379.26|381.55|379.15|381.87|379.47|381.44|379.04|0
1651574200000|2022-05-03 10:36:40|381.22|378.82|381|378.6|381.22|378.82|381|378.6|0
1651574210000|2022-05-03 10:36:50|381.22|378.82|381.11|378.71|381.22|378.82|381.11|378.71|0
1651574220000|2022-05-03 10:37:00|380.78|378.38|380.35|377.95|380.78|378.38|380.35|377.95|0
1651574230000|2022-05-03 10:37:10|379.91|377.51|380.13|377.73|380.35|377.95|379.91|377.51|0
1651574240000|2022-05-03 10:37:20|380.02|377.62|380.02|377.62|380.02|377.62|379.91|377.51|0
1651574250000|2022-05-03 10:37:30|379.91|377.51|380.46|378.06|380.46|378.06|379.91|377.51|0
1651574260000|2022-05-03 10:37:40|380.24|377.84|380.35|377.95|380.35|377.95|379.47|377.07|0
1651574270000|2022-05-03 10:37:50|380.24|377.84|380.02|377.62|380.24|377.84|379.91|377.51|0
1651574280000|2022-05-03 10:38:00|380.13|377.73|380.02|377.62|380.24|377.84|380.02|377.62|0
1651574290000|2022-05-03 10:38:10|379.69|377.29|379.69|377.29|379.69|377.29|379.59|377.19|0
1651574300000|2022-05-03 10:38:20|379.26|376.86|380.13|377.73|380.13|377.73|379.26|376.86|0
1651574310000|2022-05-03 10:38:30|379.91|377.51|379.69|377.29|380.02|377.62|379.69|377.29|0
1651574320000|2022-05-03 10:38:40|379.91|377.51|379.91|377.51|380.13|377.73|379.91|377.51|0
1651574330000|2022-05-03 10:38:50|379.69|377.29|379.69|377.29|379.69|377.29|379.26|376.86|0
1651574340000|2022-05-03 10:39:00|380.35|377.95|380.56|378.16|380.56|378.16|380.24|377.84|0
1651574350000|2022-05-03 10:39:10|380.13|377.73|380.13|377.73|380.35|377.95|380.13|377.73|0
1651574360000|2022-05-03 10:39:20|380.78|378.38|380.78|378.38|380.78|378.38|380.68|378.28|0
1651574370000|2022-05-03 10:39:30|381|378.6|381|378.6|381.44|379.04|381|378.6|0
1651574380000|2022-05-03 10:39:40|380.78|378.38|381|378.6|381.11|378.71|380.78|378.38|0
1651574390000|2022-05-03 10:39:50|380.78|378.38|381.22|378.82|381.22|378.82|380.78|378.38|0
1651574400000|2022-05-03 10:40:00|381|378.6|380.9|378.5|381|378.6|380.9|378.5|0
1651574410000|2022-05-03 10:40:10|380.78|378.38|380.68|378.28|380.78|378.38|380.56|378.16|0
1651574420000|2022-05-03 10:40:20|380.78|378.38|381|378.6|381|378.6|380.56|378.16|0
1651574430000|2022-05-03 10:40:30|381.55|379.15|381.22|378.82|381.55|379.15|381.22|378.82|0
1651574440000|2022-05-03 10:40:40|381.33|378.93|381.55|379.15|381.65|379.25|381.33|378.93|0
1651574450000|2022-05-03 10:40:50|382.09|379.69|382.64|380.24|382.64|380.24|382.09|379.69|0
1651574460000|2022-05-03 10:41:00|382.42|380.02|382.09|379.69|382.53|380.13|382.09|379.69|0
1651574470000|2022-05-03 10:41:10|381.99|379.59|381.87|379.47|382.09|379.69|381.87|379.47|0
1651574480000|2022-05-03 10:41:20|381.65|379.25|381.65|379.25|381.77|379.37|381.65|379.25|0
1651574490000|2022-05-03 10:41:30|381.77|379.37|382.2|379.8|382.2|379.8|381.77|379.37|0
1651574500000|2022-05-03 10:41:40|382.31|379.91|382.31|379.91|382.31|379.91|382.09|379.69|0
1651574510000|2022-05-03 10:41:50|382.42|380.02|382.96|380.56|382.96|380.56|382.42|380.02|0
1651574520000|2022-05-03 10:42:00|383.18|380.78|383.51|381.11|383.51|381.11|382.86|380.46|0
1651574530000|2022-05-03 10:42:10|383.62|381.22|384.06|381.66|384.06|381.66|383.62|381.22|0
1651574540000|2022-05-03 10:42:20|384.28|381.88|383.62|381.22|384.28|381.88|383.62|381.22|0
1651574550000|2022-05-03 10:42:30|383.95|381.55|383.62|381.22|383.95|381.55|383.62|381.22|0
1651574560000|2022-05-03 10:42:40|383.4|381|383.4|381|383.4|381|383.3|380.9|0
1651574570000|2022-05-03 10:42:50|383.3|380.9|384.06|381.66|384.06|381.66|383.3|380.9|0
1651574580000|2022-05-03 10:43:00|384.17|381.77|384.28|381.88|384.28|381.88|384.17|381.77|0
1651574590000|2022-05-03 10:43:10|384.17|381.77|384.28|381.88|384.28|381.88|383.84|381.44|0
1651574600000|2022-05-03 10:43:20|384.06|381.66|384.06|381.66|384.17|381.77|384.06|381.66|0
1651574610000|2022-05-03 10:43:30|384.17|381.77|384.28|381.88|384.39|381.99|384.17|381.77|0
1651574620000|2022-05-03 10:43:40|383.95|381.55|383.62|381.22|383.95|381.55|383.62|381.22|0
1651574630000|2022-05-03 10:43:50|384.06|381.66|383.84|381.44|384.06|381.66|383.84|381.44|0
1651574640000|2022-05-03 10:44:00|383.62|381.22|384.93|382.53|384.93|382.53|383.62|381.22|0
1651574650000|2022-05-03 10:44:10|384.61|382.21|384.28|381.88|384.71|382.31|384.28|381.88|0
1651574660000|2022-05-03 10:44:20|384.06|381.66|384.71|382.31|384.71|382.31|384.06|381.66|0
1651574670000|2022-05-03 10:44:30|385.05|382.65|385.48|383.08|385.59|383.19|385.05|382.65|0
1651574680000|2022-05-03 10:44:40|385.81|383.41|385.59|383.19|386.03|383.63|385.59|383.19|0
1651574690000|2022-05-03 10:44:50|385.7|383.3|386.68|384.28|386.8|384.4|385.7|383.3|0
1651574700000|2022-05-03 10:45:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1651574710000|2022-05-03 10:45:10|386.9|384.5|387.34|384.94|387.34|384.94|386.9|384.5|0
1651574720000|2022-05-03 10:45:20|387.24|384.84|387.68|385.28|387.68|385.28|387.24|384.84|0
1651574730000|2022-05-03 10:45:30|387.56|385.16|387.56|385.16|387.56|385.16|387.34|384.94|0
1651574740000|2022-05-03 10:45:40|387.78|385.38|388.44|386.04|388.44|386.04|387.78|385.38|0
1651574750000|2022-05-03 10:45:50|388.22|385.82|387.78|385.38|388.22|385.82|387.78|385.38|0
1651574760000|2022-05-03 10:46:00|388|385.6|388|385.6|388|385.6|387.78|385.38|0
1651574770000|2022-05-03 10:46:10|387.56|385.16|388|385.6|388|385.6|387.56|385.16|0
1651574780000|2022-05-03 10:46:20|387.9|385.5|387.56|385.16|387.9|385.5|387.56|385.16|0
1651574790000|2022-05-03 10:46:30|387.78|385.38|387.56|385.16|387.78|385.38|387.56|385.16|0
1651574800000|2022-05-03 10:46:40|387.46|385.06|387.34|384.94|387.46|385.06|387.12|384.72|0
1651574810000|2022-05-03 10:46:50|387.12|384.72|387.34|384.94|387.34|384.94|387.12|384.72|0
1651574820000|2022-05-03 10:47:00|387.78|385.38|388|385.6|388|385.6|387.78|385.38|0
1651574830000|2022-05-03 10:47:10|388.11|385.71|388.22|385.82|388.22|385.82|388.11|385.71|0
1651574840000|2022-05-03 10:47:20|388.44|386.04|388.22|385.82|388.44|386.04|388.22|385.82|0
1651574850000|2022-05-03 10:47:30|388|385.6|388.55|386.15|388.55|386.15|388|385.6|0
1651574860000|2022-05-03 10:47:40|388.44|386.04|388.22|385.82|388.44|386.04|388.22|385.82|0
1651574870000|2022-05-03 10:47:50|388|385.6|388.22|385.82|388.22|385.82|388|385.6|0
1651574880000|2022-05-03 10:48:00|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1651574890000|2022-05-03 10:48:10|388.55|386.15|388.44|386.04|388.55|386.15|388.44|386.04|0
1651574900000|2022-05-03 10:48:20|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1651574910000|2022-05-03 10:48:30|388.33|385.93|388.22|385.82|388.44|386.04|388.22|385.82|0
1651574920000|2022-05-03 10:48:40|388.33|385.93|388.66|386.26|388.66|386.26|388.33|385.93|0
1651574930000|2022-05-03 10:48:50|388.44|386.04|387.67|385.27|388.66|386.26|387.67|385.27|0
1651574940000|2022-05-03 10:49:00|387.34|384.94|387.56|385.16|387.67|385.27|387.34|384.94|0
1651574950000|2022-05-03 10:49:10|387.89|385.49|387.78|385.38|387.89|385.49|387.78|385.38|0
1651574960000|2022-05-03 10:49:20|387.89|385.49|388.22|385.82|388.22|385.82|387.89|385.49|0
1651574970000|2022-05-03 10:49:30|388.11|385.71|387.78|385.38|388.11|385.71|387.78|385.38|0
1651574980000|2022-05-03 10:49:40|388.22|385.82|387.56|385.16|388.44|386.04|387.56|385.16|0
1651574990000|2022-05-03 10:49:50|387.45|385.05|386.46|384.06|387.45|385.05|386.46|384.06|0
1651575000000|2022-05-03 10:50:00|386.9|384.5|387.02|384.62|387.02|384.62|386.9|384.5|0
1651575010000|2022-05-03 10:50:10|387.12|384.72|386.9|384.5|387.12|384.72|386.9|384.5|0
1651575020000|2022-05-03 10:50:20|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1651575030000|2022-05-03 10:50:30|387.89|385.49|388.44|386.04|388.44|386.04|387.89|385.49|0
1651575040000|2022-05-03 10:50:40|388.55|386.15|388.44|386.04|388.55|386.15|388.22|385.82|0
1651575050000|2022-05-03 10:50:50|388.66|386.26|388.66|386.26|388.88|386.48|388.66|386.26|0
1651575060000|2022-05-03 10:51:00|388.55|386.15|389.21|386.81|389.21|386.81|388.55|386.15|0
1651575070000|2022-05-03 10:51:10|388.88|386.48|388.66|386.26|388.88|386.48|388.44|386.04|0
1651575080000|2022-05-03 10:51:20|388|385.6|388.33|385.93|388.44|386.04|388|385.6|0
1651575090000|2022-05-03 10:51:30|388.22|385.82|388.66|386.26|388.66|386.26|388.22|385.82|0
1651575100000|2022-05-03 10:51:40|388.33|385.93|388|385.6|388.33|385.93|388|385.6|0
1651575110000|2022-05-03 10:51:50|388.22|385.82|388.55|386.15|388.66|386.26|388.22|385.82|0
1651575120000|2022-05-03 10:52:00|388.66|386.26|388.66|386.26|388.77|386.37|388.66|386.26|0
1651575130000|2022-05-03 10:52:10|388.33|385.93|388.44|386.04|388.44|386.04|388.33|385.93|0
1651575140000|2022-05-03 10:52:20|388.55|386.15|387.56|385.16|388.55|386.15|387.56|385.16|0
1651575150000|2022-05-03 10:52:30|387.78|385.38|387.78|385.38|388|385.6|387.78|385.38|0
1651575160000|2022-05-03 10:52:40|387.56|385.16|387.23|384.83|387.56|385.16|386.9|384.5|0
1651575170000|2022-05-03 10:52:50|386.02|383.62|386.02|383.62|386.24|383.84|385.92|383.52|0
1651575180000|2022-05-03 10:53:00|385.92|383.52|385.8|383.4|385.92|383.52|385.8|383.4|0
1651575190000|2022-05-03 10:53:10|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1651575200000|2022-05-03 10:53:20|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1651575210000|2022-05-03 10:53:30|385.37|382.97|385.48|383.08|385.48|383.08|385.37|382.97|0
1651575220000|2022-05-03 10:53:40|385.37|382.97|385.58|383.18|385.58|383.18|385.37|382.97|0
1651575230000|2022-05-03 10:53:50|385.15|382.75|385.15|382.75|385.37|382.97|385.15|382.75|0
1651575240000|2022-05-03 10:54:00|385.37|382.97|385.58|383.18|385.58|383.18|385.37|382.97|0
1651575250000|2022-05-03 10:54:10|385.48|383.08|386.02|383.62|386.02|383.62|385.48|383.08|0
1651575260000|2022-05-03 10:54:20|385.8|383.4|385.37|382.97|385.8|383.4|385.37|382.97|0
1651575280000|2022-05-03 10:54:40|385.36|382.96|385.15|382.75|385.36|382.96|385.15|382.75|0
1651575290000|2022-05-03 10:54:50|385.26|382.86|384.93|382.53|385.26|382.86|384.93|382.53|0
1651575300000|2022-05-03 10:55:00|384.82|382.42|384.82|382.42|384.93|382.53|384.82|382.42|0
1651575310000|2022-05-03 10:55:10|384.71|382.31|384.71|382.31|384.93|382.53|384.71|382.31|0
1651575320000|2022-05-03 10:55:20|384.93|382.53|384.49|382.09|384.93|382.53|384.49|382.09|0
1651575330000|2022-05-03 10:55:30|384.38|381.98|384.49|382.09|384.49|382.09|384.38|381.98|0
1651575350000|2022-05-03 10:55:50|384.27|381.87|384.38|381.98|384.38|381.98|384.05|381.65|0
1651575360000|2022-05-03 10:56:00|384.27|381.87|384.49|382.09|384.6|382.2|384.27|381.87|0
1651575370000|2022-05-03 10:56:10|384.38|381.98|384.49|382.09|384.49|382.09|384.38|381.98|0
1651575380000|2022-05-03 10:56:20|384.6|382.2|384.71|382.31|384.71|382.31|384.6|382.2|0
1651575390000|2022-05-03 10:56:30|384.6|382.2|384.82|382.42|384.82|382.42|384.6|382.2|0
1651575400000|2022-05-03 10:56:40|384.93|382.53|384.93|382.53|385.15|382.75|384.93|382.53|0
1651575410000|2022-05-03 10:56:50|385.04|382.64|385.14|382.74|385.36|382.96|385.04|382.64|0
1651575420000|2022-05-03 10:57:00|385.36|382.96|385.26|382.86|385.36|382.96|385.26|382.86|0
1651575430000|2022-05-03 10:57:10|385.14|382.74|384.93|382.53|385.26|382.86|384.93|382.53|0
1651575440000|2022-05-03 10:57:20|385.04|382.64|384.93|382.53|385.48|383.08|384.93|382.53|0
1651575450000|2022-05-03 10:57:30|384.82|382.42|384.71|382.31|384.82|382.42|384.71|382.31|0
1651575460000|2022-05-03 10:57:40|384.82|382.42|384.71|382.31|384.82|382.42|384.71|382.31|0
1651575470000|2022-05-03 10:57:50|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1651575480000|2022-05-03 10:58:00|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1651575490000|2022-05-03 10:58:10|385.26|382.86|385.26|382.86|385.26|382.86|385.26|382.86|0
1651575500000|2022-05-03 10:58:20|384.93|382.53|385.04|382.64|385.04|382.64|384.82|382.42|0
1651575510000|2022-05-03 10:58:30|385.14|382.74|385.04|382.64|385.26|382.86|385.04|382.64|0
1651575520000|2022-05-03 10:58:40|384.93|382.53|384.49|382.09|385.04|382.64|384.49|382.09|0
1651575530000|2022-05-03 10:58:50|384.38|381.98|384.27|381.87|384.38|381.98|384.27|381.87|0
1651575540000|2022-05-03 10:59:00|384.6|382.2|384.27|381.87|384.71|382.31|384.27|381.87|0
1651575550000|2022-05-03 10:59:10|384.05|381.65|384.49|382.09|384.49|382.09|384.05|381.65|0
1651575560000|2022-05-03 10:59:20|384.38|381.98|384.16|381.76|384.38|381.98|384.05|381.65|0
1651575570000|2022-05-03 10:59:30|384.27|381.87|384.71|382.31|384.71|382.31|384.05|381.65|0
1651575580000|2022-05-03 10:59:40|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1651575590000|2022-05-03 10:59:50|384.6|382.2|384.71|382.31|384.71|382.31|384.49|382.09|0
1651575600000|2022-05-03 11:00:00|384.6|382.2|384.05|381.65|384.6|382.2|384.05|381.65|0
1651575610000|2022-05-03 11:00:10|384.27|381.87|384.05|381.65|384.27|381.87|384.05|381.65|0
1651575620000|2022-05-03 11:00:20|384.27|381.87|384.27|381.87|384.27|381.87|384.27|381.87|0
1651575630000|2022-05-03 11:00:30|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1651575640000|2022-05-03 11:00:40|384.49|382.09|384.49|382.09|384.71|382.31|384.27|381.87|0
1651575650000|2022-05-03 11:00:50|384.71|382.31|384.27|381.87|384.71|382.31|384.27|381.87|0
1651575660000|2022-05-03 11:01:00|384.38|381.98|384.49|382.09|384.49|382.09|384.38|381.98|0
1651575670000|2022-05-03 11:01:10|384.71|382.31|384.6|382.2|384.71|382.31|384.6|382.2|0
1651575680000|2022-05-03 11:01:20|384.49|382.09|384.92|382.52|384.92|382.52|384.49|382.09|0
1651575690000|2022-05-03 11:01:30|385.14|382.74|385.36|382.96|385.36|382.96|385.14|382.74|0
1651575700000|2022-05-03 11:01:40|385.14|382.74|385.36|382.96|385.36|382.96|385.14|382.74|0
1651575710000|2022-05-03 11:01:50|385.14|382.74|385.26|382.86|385.26|382.86|385.14|382.74|0
1651575720000|2022-05-03 11:02:00|385.58|383.18|385.36|382.96|385.58|383.18|385.36|382.96|0
1651575730000|2022-05-03 11:02:10|385.58|383.18|385.48|383.08|385.58|383.18|385.48|383.08|0
1651575740000|2022-05-03 11:02:20|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1651575750000|2022-05-03 11:02:30|385.36|382.96|385.36|382.96|385.36|382.96|385.14|382.74|0
1651575760000|2022-05-03 11:02:40|385.14|382.74|385.36|382.96|385.36|382.96|385.14|382.74|0
1651575770000|2022-05-03 11:02:50|385.8|383.4|386.02|383.62|386.24|383.84|385.8|383.4|0
1651575780000|2022-05-03 11:03:00|385.8|383.4|385.8|383.4|385.8|383.4|385.58|383.18|0
1651575790000|2022-05-03 11:03:10|385.58|383.18|385.36|382.96|385.58|383.18|385.36|382.96|0
1651575800000|2022-05-03 11:03:20|385.58|383.18|385.47|383.07|385.58|383.18|385.47|383.07|0
1651575810000|2022-05-03 11:03:30|385.26|382.86|384.7|382.3|385.26|382.86|384.7|382.3|0
1651575820000|2022-05-03 11:03:40|384.92|382.52|384.92|382.52|385.04|382.64|384.92|382.52|0
1651575830000|2022-05-03 11:03:50|384.7|382.3|385.04|382.64|385.04|382.64|384.7|382.3|0
1651575840000|2022-05-03 11:04:00|384.92|382.52|384.92|382.52|384.92|382.52|384.82|382.42|0
1651575850000|2022-05-03 11:04:10|385.04|382.64|385.36|382.96|385.36|382.96|385.04|382.64|0
1651575860000|2022-05-03 11:04:20|385.8|383.4|386.24|383.84|386.24|383.84|385.58|383.18|0
1651575870000|2022-05-03 11:04:30|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1651575880000|2022-05-03 11:04:40|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1651575890000|2022-05-03 11:04:50|384.48|382.08|384.7|382.3|384.7|382.3|384.48|382.08|0
1651575900000|2022-05-03 11:05:00|384.92|382.52|384.93|382.53|384.93|382.53|384.33|381.93|0
1651575910000|2022-05-03 11:05:10|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1651575920000|2022-05-03 11:05:20|384.63|382.23|384.41|382.01|384.63|382.23|384.41|382.01|0
1651575930000|2022-05-03 11:05:30|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1651575940000|2022-05-03 11:05:40|384.41|382.01|384.63|382.23|384.63|382.23|384.41|382.01|0
1651575950000|2022-05-03 11:05:50|384.85|382.45|385.28|382.88|385.28|382.88|384.85|382.45|0
1651575960000|2022-05-03 11:06:00|385.18|382.78|385.28|382.88|385.28|382.88|385.18|382.78|0
1651575970000|2022-05-03 11:06:10|385.5|383.1|385.28|382.88|385.5|383.1|385.28|382.88|0
1651575980000|2022-05-03 11:06:20|385.72|383.32|385.94|383.54|385.94|383.54|385.72|383.32|0
1651575990000|2022-05-03 11:06:30|386.16|383.76|385.72|383.32|386.16|383.76|385.72|383.32|0
1651576000000|2022-05-03 11:06:40|385.5|383.1|385.06|382.66|385.5|383.1|385.06|382.66|0
1651576010000|2022-05-03 11:06:50|384.85|382.45|384.85|382.45|384.85|382.45|384.85|382.45|0
1651576020000|2022-05-03 11:07:00|385.06|382.66|385.06|382.66|385.06|382.66|384.85|382.45|0
1651576030000|2022-05-03 11:07:10|384.85|382.45|385.72|383.32|385.94|383.54|384.85|382.45|0
1651576040000|2022-05-03 11:07:20|385.5|383.1|385.28|382.88|385.5|383.1|385.28|382.88|0
1651576050000|2022-05-03 11:07:30|385.06|382.66|384.85|382.45|385.06|382.66|384.85|382.45|0
1651576060000|2022-05-03 11:07:40|385.28|382.88|385.28|382.88|385.5|383.1|385.28|382.88|0
1651576070000|2022-05-03 11:07:50|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1651576080000|2022-05-03 11:08:00|385.28|382.88|385.28|382.88|385.28|382.88|385.06|382.66|0
1651576090000|2022-05-03 11:08:10|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1651576100000|2022-05-03 11:08:20|385.28|382.88|386.16|383.76|386.16|383.76|385.28|382.88|0
1651576110000|2022-05-03 11:08:30|386.38|383.98|386.6|384.2|386.6|384.2|386.38|383.98|0
1651576120000|2022-05-03 11:08:40|386.38|383.98|386.38|383.98|386.6|384.2|386.38|383.98|0
1651576130000|2022-05-03 11:08:50|386.6|384.2|386.38|383.98|386.6|384.2|386.38|383.98|0
1651576140000|2022-05-03 11:09:00|386.16|383.76|385.94|383.54|386.16|383.76|385.94|383.54|0
1651576150000|2022-05-03 11:09:10|386.05|383.65|385.94|383.54|386.05|383.65|385.94|383.54|0
1651576160000|2022-05-03 11:09:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1651576170000|2022-05-03 11:09:30|386.6|384.2|386.82|384.42|386.82|384.42|386.6|384.2|0
1651576180000|2022-05-03 11:09:40|386.6|384.2|386.16|383.76|386.6|384.2|386.16|383.76|0
1651576190000|2022-05-03 11:09:50|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1651576200000|2022-05-03 11:10:00|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1651576210000|2022-05-03 11:10:10|385.72|383.32|385.4|383|385.72|383.32|385.4|383|0
1651576220000|2022-05-03 11:10:20|385.94|383.54|385.72|383.32|385.94|383.54|385.72|383.32|0
1651576230000|2022-05-03 11:10:30|385.4|383|384.84|382.44|385.4|383|384.63|382.23|0
1651576240000|2022-05-03 11:10:40|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1651576250000|2022-05-03 11:10:50|384.41|382.01|384.3|381.9|384.41|382.01|384.3|381.9|0
1651576260000|2022-05-03 11:11:00|384.41|382.01|384.3|381.9|384.41|382.01|384.19|381.79|0
1651576270000|2022-05-03 11:11:10|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1651576290000|2022-05-03 11:11:30|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1651576300000|2022-05-03 11:11:40|384.62|382.22|384.84|382.44|384.84|382.44|384.62|382.22|0
1651576310000|2022-05-03 11:11:50|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1651576320000|2022-05-03 11:12:00|384.84|382.44|386.16|383.76|386.16|383.76|384.84|382.44|0
1651576330000|2022-05-03 11:12:10|385.94|383.54|386.81|384.41|386.81|384.41|385.94|383.54|0
1651576340000|2022-05-03 11:12:20|386.93|384.53|386.81|384.41|387.03|384.63|386.81|384.41|0
1651576350000|2022-05-03 11:12:30|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1651576360000|2022-05-03 11:12:40|386.38|383.98|386.59|384.19|386.59|384.19|386.38|383.98|0
1651576370000|2022-05-03 11:12:50|387.03|384.63|387.47|385.07|387.47|385.07|387.03|384.63|0
1651576380000|2022-05-03 11:13:00|387.25|384.85|386.71|384.31|387.25|384.85|386.71|384.31|0
1651576390000|2022-05-03 11:13:10|387.03|384.63|386.93|384.53|387.03|384.63|386.93|384.53|0
1651576400000|2022-05-03 11:13:20|386.81|384.41|386.38|383.98|386.93|384.53|386.38|383.98|0
1651576410000|2022-05-03 11:13:30|386.16|383.76|385.72|383.32|386.16|383.76|385.72|383.32|0
1651576420000|2022-05-03 11:13:40|385.5|383.1|385.06|382.66|385.5|383.1|385.06|382.66|0
1651576430000|2022-05-03 11:13:50|385.18|382.78|385.28|382.88|385.28|382.88|385.18|382.78|0
1651576440000|2022-05-03 11:14:00|385.72|383.32|385.72|383.32|385.72|383.32|385.5|383.1|0
1651576450000|2022-05-03 11:14:10|385.5|383.1|385.28|382.88|385.5|383.1|385.28|382.88|0
1651576460000|2022-05-03 11:14:20|385.39|382.99|385.28|382.88|385.39|382.99|385.28|382.88|0
1651576470000|2022-05-03 11:14:30|385.06|382.66|385.06|382.66|385.06|382.66|385.06|382.66|0
1651576480000|2022-05-03 11:14:40|385.17|382.77|385.06|382.66|385.28|382.88|385.06|382.66|0
1651576490000|2022-05-03 11:14:50|384.96|382.56|385.06|382.66|385.06|382.66|384.84|382.44|0
1651576500000|2022-05-03 11:15:00|384.62|382.22|384.62|382.22|384.84|382.44|384.62|382.22|0
1651576510000|2022-05-03 11:15:10|384.84|382.44|384.74|382.34|384.84|382.44|384.74|382.34|0
1651576520000|2022-05-03 11:15:20|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1651576530000|2022-05-03 11:15:30|384.52|382.12|384.3|381.9|384.62|382.22|384.3|381.9|0
1651576540000|2022-05-03 11:15:40|384.19|381.79|384.62|382.22|384.62|382.22|384.19|381.79|0
1651576550000|2022-05-03 11:15:50|384.4|382|384.62|382.22|384.62|382.22|384.4|382|0
1651576560000|2022-05-03 11:16:00|384.52|382.12|384.84|382.44|385.06|382.66|384.52|382.12|0
1651576570000|2022-05-03 11:16:10|384.96|382.56|384.84|382.44|385.06|382.66|384.62|382.22|0
1651576580000|2022-05-03 11:16:20|384.52|382.12|384.4|382|384.62|382.22|384.4|382|0
1651576590000|2022-05-03 11:16:30|384.62|382.22|384.52|382.12|384.62|382.22|384.52|382.12|0
1651576600000|2022-05-03 11:16:40|384.62|382.22|384.4|382|384.62|382.22|384.4|382|0
1651576610000|2022-05-03 11:16:50|384.62|382.22|384.84|382.44|384.84|382.44|384.62|382.22|0
1651576620000|2022-05-03 11:17:00|384.62|382.22|385.72|383.32|385.72|383.32|384.62|382.22|0
1651576630000|2022-05-03 11:17:10|385.94|383.54|385.72|383.32|385.94|383.54|385.72|383.32|0
1651576640000|2022-05-03 11:17:20|385.94|383.54|385.72|383.32|385.94|383.54|385.72|383.32|0
1651576650000|2022-05-03 11:17:30|385.5|383.1|384.84|382.44|385.5|383.1|384.84|382.44|0
1651576660000|2022-05-03 11:17:40|384.62|382.22|385.17|382.77|385.17|382.77|384.62|382.22|0
1651576670000|2022-05-03 11:17:50|385.06|382.66|385.17|382.77|385.5|383.1|385.06|382.66|0
1651576680000|2022-05-03 11:18:00|385.39|382.99|385.61|383.21|385.61|383.21|385.39|382.99|0
1651576690000|2022-05-03 11:18:10|385.72|383.32|385.72|383.32|385.72|383.32|385.5|383.1|0
1651576700000|2022-05-03 11:18:20|385.61|383.21|385.5|383.1|385.72|383.32|385.5|383.1|0
1651576710000|2022-05-03 11:18:30|385.17|382.77|385.28|382.88|385.28|382.88|385.17|382.77|0
1651576720000|2022-05-03 11:18:40|385.5|383.1|385.61|383.21|385.61|383.21|385.5|383.1|0
1651576730000|2022-05-03 11:18:50|385.93|383.53|385.93|383.53|386.05|383.65|385.93|383.53|0
1651576740000|2022-05-03 11:19:00|385.72|383.32|385.06|382.66|385.72|383.32|384.84|382.44|0
1651576750000|2022-05-03 11:19:10|385.28|382.88|385.06|382.66|385.28|382.88|385.06|382.66|0
1651576760000|2022-05-03 11:19:20|385.28|382.88|385.93|383.53|385.93|383.53|385.28|382.88|0
1651576770000|2022-05-03 11:19:30|386.15|383.75|386.05|383.65|386.27|383.87|386.05|383.65|0
1651576780000|2022-05-03 11:19:40|386.15|383.75|386.15|383.75|386.15|383.75|386.15|383.75|0
1651576790000|2022-05-03 11:19:50|386.27|383.87|386.37|383.97|386.37|383.97|386.27|383.87|0
1651576800000|2022-05-03 11:20:00|386.15|383.75|386.37|383.97|386.37|383.97|385.71|383.31|0
1651576810000|2022-05-03 11:20:10|386.59|384.19|386.81|384.41|386.81|384.41|386.59|384.19|0
1651576820000|2022-05-03 11:20:20|386.7|384.3|386.81|384.41|386.81|384.41|386.37|383.97|0
1651576830000|2022-05-03 11:20:30|387.03|384.63|386.92|384.52|387.03|384.63|386.81|384.41|0
1651576840000|2022-05-03 11:20:40|387.03|384.63|387.36|384.96|387.36|384.96|387.03|384.63|0
1651576850000|2022-05-03 11:20:50|387.25|384.85|387.47|385.07|387.47|385.07|387.25|384.85|0
1651576860000|2022-05-03 11:21:00|387.58|385.18|387.25|384.85|387.69|385.29|387.25|384.85|0
1651576870000|2022-05-03 11:21:10|387.14|384.74|387.25|384.85|387.25|384.85|387.14|384.74|0
1651576880000|2022-05-03 11:21:20|387.14|384.74|386.37|383.97|387.25|384.85|386.15|383.75|0
1651576890000|2022-05-03 11:21:30|386.59|384.19|386.7|384.3|386.81|384.41|386.59|384.19|0
1651576900000|2022-05-03 11:21:40|386.59|384.19|386.37|383.97|386.59|384.19|386.15|383.75|0
1651576910000|2022-05-03 11:21:50|386.49|384.09|386.37|383.97|386.59|384.19|386.37|383.97|0
1651576920000|2022-05-03 11:22:00|386.59|384.19|386.15|383.75|386.59|384.19|386.15|383.75|0
1651576930000|2022-05-03 11:22:10|385.93|383.53|385.5|383.1|385.93|383.53|385.5|383.1|0
1651576940000|2022-05-03 11:22:20|385.49|383.09|385.71|383.31|385.71|383.31|385.49|383.09|0
1651576950000|2022-05-03 11:22:30|385.83|383.43|385.71|383.31|385.83|383.43|385.71|383.31|0
1651576960000|2022-05-03 11:22:40|385.39|382.99|385.28|382.88|385.39|382.99|385.28|382.88|0
1651576970000|2022-05-03 11:22:50|385.06|382.66|384.95|382.55|385.06|382.66|384.95|382.55|0
1651576980000|2022-05-03 11:23:00|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1651576990000|2022-05-03 11:23:10|384.95|382.55|385.06|382.66|385.06|382.66|384.95|382.55|0
1651577000000|2022-05-03 11:23:20|384.95|382.55|384.84|382.44|385.17|382.77|384.84|382.44|0
1651577010000|2022-05-03 11:23:30|385.06|382.66|384.84|382.44|385.06|382.66|384.84|382.44|0
1651577020000|2022-05-03 11:23:40|384.62|382.22|384.84|382.44|384.84|382.44|384.62|382.22|0
1651577030000|2022-05-03 11:23:50|385.06|382.66|385.06|382.66|385.28|382.88|384.84|382.44|0
1651577050000|2022-05-03 11:24:10|384.84|382.44|384.62|382.22|384.84|382.44|384.62|382.22|0
1651577060000|2022-05-03 11:24:20|384.51|382.11|384.4|382|384.51|382.11|384.4|382|0
1651577070000|2022-05-03 11:24:30|384.3|381.9|384.29|381.89|384.4|382|384.18|381.78|0
1651577080000|2022-05-03 11:24:40|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1651577100000|2022-05-03 11:25:00|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1651577110000|2022-05-03 11:25:10|384.84|382.44|384.4|382|384.84|382.44|384.4|382|0
1651577120000|2022-05-03 11:25:20|384.51|382.11|385.06|382.66|385.06|382.66|384.51|382.11|0
1651577130000|2022-05-03 11:25:30|385.49|383.09|384.84|382.44|385.49|383.09|384.84|382.44|0
1651577140000|2022-05-03 11:25:40|385.06|382.66|384.51|382.11|385.06|382.66|384.4|382|0
1651577150000|2022-05-03 11:25:50|384.62|382.22|384.62|382.22|384.62|382.22|384.4|382|0
1651577160000|2022-05-03 11:26:00|384.4|382|384.84|382.44|384.84|382.44|384.4|382|0
1651577170000|2022-05-03 11:26:10|384.62|382.22|384.73|382.33|384.73|382.33|384.51|382.11|0
1651577180000|2022-05-03 11:26:20|384.62|382.22|384.84|382.44|384.84|382.44|384.62|382.22|0
1651577190000|2022-05-03 11:26:30|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1651577200000|2022-05-03 11:26:40|384.62|382.22|384.62|382.22|384.84|382.44|384.62|382.22|0
1651577210000|2022-05-03 11:26:50|384.4|382|384.4|382|384.51|382.11|384.4|382|0
1651577220000|2022-05-03 11:27:00|384.29|381.89|384.18|381.78|384.29|381.89|384.18|381.78|0
1651577230000|2022-05-03 11:27:10|384.4|382|384.18|381.78|384.4|382|384.18|381.78|0
1651577240000|2022-05-03 11:27:20|384.4|382|384.4|382|384.4|382|384.4|382|0
1651577250000|2022-05-03 11:27:30|384.62|382.22|384.84|382.44|384.84|382.44|384.62|382.22|0
1651577260000|2022-05-03 11:27:40|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1651577270000|2022-05-03 11:27:50|384.84|382.44|384.18|381.78|384.84|382.44|384.18|381.78|0
1651577280000|2022-05-03 11:28:00|384.4|382|384.62|382.22|384.62|382.22|384.18|381.78|0
1651577290000|2022-05-03 11:28:10|384.4|382|384.4|382|384.4|382|384.4|382|0
1651577310000|2022-05-03 11:28:30|384.51|382.11|384.4|382|384.51|382.11|384.4|382|0
1651577320000|2022-05-03 11:28:40|384.62|382.22|384.51|382.11|384.62|382.22|384.51|382.11|0
1651577330000|2022-05-03 11:28:50|384.4|382|382.87|380.47|384.4|382|382.65|380.25|0
1651577340000|2022-05-03 11:29:00|382.21|379.81|381.34|378.94|382.21|379.81|381.34|378.94|0
1651577350000|2022-05-03 11:29:10|381.12|378.72|380.8|378.4|381.12|378.72|380.8|378.4|0
1651577360000|2022-05-03 11:29:20|380.69|378.29|380.25|377.85|380.69|378.29|380.25|377.85|0
1651577370000|2022-05-03 11:29:30|380.36|377.96|380.25|377.85|380.47|378.07|380.25|377.85|0
1651577380000|2022-05-03 11:29:40|380.36|377.96|380.47|378.07|380.47|378.07|380.36|377.96|0
1651577390000|2022-05-03 11:29:50|380.69|378.29|380.25|377.85|380.69|378.29|380.25|377.85|0
1651577400000|2022-05-03 11:30:00|380.03|377.63|380.25|377.85|380.47|378.07|380.03|377.63|0
1651577410000|2022-05-03 11:30:10|380.36|377.96|380.47|378.07|380.47|378.07|380.36|377.96|0
1651577420000|2022-05-03 11:30:20|380.36|377.96|379.81|377.41|380.36|377.96|379.81|377.41|0
1651577430000|2022-05-03 11:30:30|380.03|377.63|379.81|377.41|380.03|377.63|379.81|377.41|0
1651577440000|2022-05-03 11:30:40|379.6|377.2|380.03|377.63|380.03|377.63|379.6|377.2|0
1651577450000|2022-05-03 11:30:50|380.25|377.85|380.15|377.75|380.25|377.85|380.15|377.75|0
1651577460000|2022-05-03 11:31:00|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1651577470000|2022-05-03 11:31:10|380.03|377.63|379.81|377.41|380.15|377.75|379.81|377.41|0
1651577480000|2022-05-03 11:31:20|379.71|377.31|379.6|377.2|379.71|377.31|379.6|377.2|0
1651577490000|2022-05-03 11:31:30|379.71|377.31|378.94|376.54|379.71|377.31|378.94|376.54|0
1651577500000|2022-05-03 11:31:40|379.38|376.98|378.29|375.89|379.38|376.98|378.29|375.89|0
1651577510000|2022-05-03 11:31:50|378.51|376.11|378.29|375.89|378.51|376.11|378.29|375.89|0
1651577520000|2022-05-03 11:32:00|378.4|376|378.73|376.33|378.73|376.33|378.4|376|0
1651577530000|2022-05-03 11:32:10|378.07|375.67|378.4|376|378.4|376|378.07|375.67|0
1651577540000|2022-05-03 11:32:20|378.51|376.11|378.73|376.33|378.73|376.33|378.29|375.89|0
1651577550000|2022-05-03 11:32:30|378.51|376.11|378.29|375.89|378.51|376.11|378.07|375.67|0
1651577560000|2022-05-03 11:32:40|378.07|375.67|378.07|375.67|378.29|375.89|378.07|375.67|0
1651577570000|2022-05-03 11:32:50|378.51|376.11|378.19|375.79|378.72|376.32|378.07|375.67|0
1651577580000|2022-05-03 11:33:00|378.29|375.89|378.29|375.89|378.29|375.89|378.07|375.67|0
1651577590000|2022-05-03 11:33:10|378.07|375.67|378.72|376.32|378.72|376.32|378.07|375.67|0
1651577610000|2022-05-03 11:33:30|379.6|377.2|379.6|377.2|379.6|377.2|379.49|377.09|0
1651577620000|2022-05-03 11:33:40|380.47|378.07|380.47|378.07|380.68|378.28|380.47|378.07|0
1651577630000|2022-05-03 11:33:50|380.25|377.85|380.36|377.96|380.36|377.96|380.25|377.85|0
1651577640000|2022-05-03 11:34:00|380.47|378.07|380.8|378.4|380.8|378.4|380.47|378.07|0
1651577650000|2022-05-03 11:34:10|381.34|378.94|381.34|378.94|381.34|378.94|381.12|378.72|0
1651577660000|2022-05-03 11:34:20|381.56|379.16|381.34|378.94|381.56|379.16|381.34|378.94|0
1651577670000|2022-05-03 11:34:30|381.56|379.16|381.77|379.37|381.89|379.49|381.56|379.16|0
1651577680000|2022-05-03 11:34:40|381.56|379.16|381.77|379.37|381.77|379.37|381.56|379.16|0
1651577690000|2022-05-03 11:34:50|381.56|379.16|381.77|379.37|381.77|379.37|381.56|379.16|0
1651577700000|2022-05-03 11:35:00|381.56|379.16|381.34|378.94|381.56|379.16|381.34|378.94|0
1651577710000|2022-05-03 11:35:10|381.45|379.05|381.12|378.72|381.45|379.05|381.12|378.72|0
1651577720000|2022-05-03 11:35:20|381.01|378.61|380.9|378.5|381.01|378.61|380.68|378.28|0
1651577730000|2022-05-03 11:35:30|380.8|378.4|380.68|378.28|380.8|378.4|380.68|378.28|0
1651577740000|2022-05-03 11:35:40|380.9|378.5|381.34|378.94|381.34|378.94|380.9|378.5|0
1651577750000|2022-05-03 11:35:50|381.56|379.16|381.45|379.05|381.56|379.16|381.45|379.05|0
1651577760000|2022-05-03 11:36:00|381.56|379.16|381.67|379.27|381.67|379.27|381.56|379.16|0
1651577770000|2022-05-03 11:36:10|381.56|379.16|381.67|379.27|381.99|379.59|381.56|379.16|0
1651577780000|2022-05-03 11:36:20|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1651577790000|2022-05-03 11:36:30|381.23|378.83|381.77|379.37|381.77|379.37|381.23|378.83|0
1651577800000|2022-05-03 11:36:40|381.55|379.15|382.1|379.7|382.1|379.7|381.55|379.15|0
1651577810000|2022-05-03 11:36:50|382.21|379.81|381.99|379.59|382.21|379.81|381.77|379.37|0
1651577820000|2022-05-03 11:37:00|381.89|379.49|381.55|379.15|381.89|379.49|381.55|379.15|0
1651577830000|2022-05-03 11:37:10|381.67|379.27|381.77|379.37|381.77|379.37|381.67|379.27|0
1651577840000|2022-05-03 11:37:20|381.34|378.94|380.68|378.28|381.34|378.94|380.68|378.28|0
1651577850000|2022-05-03 11:37:30|380.46|378.06|380.9|378.5|380.9|378.5|380.46|378.06|0
1651577860000|2022-05-03 11:37:40|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1651577870000|2022-05-03 11:37:50|380.9|378.5|380.9|378.5|381.01|378.61|380.9|378.5|0
1651577880000|2022-05-03 11:38:00|381.12|378.72|380.9|378.5|381.12|378.72|380.9|378.5|0
1651577890000|2022-05-03 11:38:10|380.8|378.4|381.34|378.94|381.34|378.94|380.8|378.4|0
1651577900000|2022-05-03 11:38:20|381.45|379.05|381.34|378.94|381.55|379.15|381.34|378.94|0
1651577910000|2022-05-03 11:38:30|381.23|378.83|381.55|379.15|381.67|379.27|381.23|378.83|0
1651577920000|2022-05-03 11:38:40|381.45|379.05|381.55|379.15|381.55|379.15|381.45|379.05|0
1651577930000|2022-05-03 11:38:50|381.34|378.94|381.34|378.94|381.34|378.94|381.23|378.83|0
1651577940000|2022-05-03 11:39:00|381.55|379.15|381.67|379.27|381.67|379.27|381.55|379.15|0
1651577950000|2022-05-03 11:39:10|381.77|379.37|381.77|379.37|381.89|379.49|381.77|379.37|0
1651577960000|2022-05-03 11:39:20|381.89|379.49|381.77|379.37|381.89|379.49|381.77|379.37|0
1651577980000|2022-05-03 11:39:40|381.99|379.59|381.55|379.15|381.99|379.59|381.55|379.15|0
1651577990000|2022-05-03 11:39:50|381.67|379.27|381.34|378.94|381.67|379.27|381.34|378.94|0
1651578000000|2022-05-03 11:40:00|381.45|379.05|381.12|378.72|381.55|379.15|381.12|378.72|0
1651578010000|2022-05-03 11:40:10|380.79|378.39|380.9|378.5|381.34|378.94|380.79|378.39|0
1651578020000|2022-05-03 11:40:20|381.34|378.94|381.55|379.15|381.55|379.15|381.34|378.94|0
1651578030000|2022-05-03 11:40:30|381.77|379.37|381.67|379.27|381.77|379.37|381.67|379.27|0
1651578040000|2022-05-03 11:40:40|381.55|379.15|381.33|378.93|381.55|379.15|381.33|378.93|0
1651578050000|2022-05-03 11:40:50|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1651578060000|2022-05-03 11:41:00|380.9|378.5|380.58|378.18|380.9|378.5|380.58|378.18|0
1651578070000|2022-05-03 11:41:10|380.68|378.28|380.14|377.74|380.68|378.28|380.14|377.74|0
1651578080000|2022-05-03 11:41:20|380.24|377.84|380.46|378.06|380.46|378.06|380.24|377.84|0
1651578090000|2022-05-03 11:41:30|380.36|377.96|380.24|377.84|380.46|378.06|380.24|377.84|0
1651578100000|2022-05-03 11:41:40|380.36|377.96|380.24|377.84|380.36|377.96|380.24|377.84|0
1651578110000|2022-05-03 11:41:50|380.03|377.63|380.24|377.84|380.24|377.84|379.59|377.19|0
1651578120000|2022-05-03 11:42:00|379.81|377.41|380.03|377.63|380.03|377.63|379.81|377.41|0
1651578130000|2022-05-03 11:42:10|379.81|377.41|379.37|376.97|379.81|377.41|379.37|376.97|0
1651578150000|2022-05-03 11:42:30|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1651578160000|2022-05-03 11:42:40|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1651578170000|2022-05-03 11:42:50|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1651578180000|2022-05-03 11:43:00|378.94|376.54|379.16|376.76|379.16|376.76|378.94|376.54|0
1651578190000|2022-05-03 11:43:10|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1651578200000|2022-05-03 11:43:20|379.7|377.3|379.49|377.09|379.7|377.3|379.49|377.09|0
1651578210000|2022-05-03 11:43:30|379.59|377.19|379.37|376.97|379.59|377.19|379.37|376.97|0
1651578220000|2022-05-03 11:43:40|379.27|376.87|379.15|376.75|379.27|376.87|379.15|376.75|0
1651578230000|2022-05-03 11:43:50|378.94|376.54|379.15|376.75|379.15|376.75|378.94|376.54|0
1651578240000|2022-05-03 11:44:00|378.94|376.54|378.72|376.32|378.94|376.54|378.72|376.32|0
1651578250000|2022-05-03 11:44:10|378.83|376.43|378.94|376.54|378.94|376.54|378.83|376.43|0
1651578260000|2022-05-03 11:44:20|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1651578270000|2022-05-03 11:44:30|379.37|376.97|380.03|377.63|380.03|377.63|379.37|376.97|0
1651578280000|2022-05-03 11:44:40|380.46|378.06|380.57|378.17|380.57|378.17|380.46|378.06|0
1651578290000|2022-05-03 11:44:50|380.36|377.96|380.46|378.06|380.46|378.06|380.24|377.84|0
1651578320000|2022-05-03 11:45:20|380.68|378.28|380.68|378.28|380.68|378.28|380.46|378.06|0
1651578330000|2022-05-03 11:45:30|381.11|378.71|381.11|378.71|381.11|378.71|381.01|378.61|0
1651578340000|2022-05-03 11:45:40|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1651578350000|2022-05-03 11:45:50|380.36|377.96|380.24|377.84|380.46|378.06|380.24|377.84|0
1651578360000|2022-05-03 11:46:00|380.46|378.06|380.46|378.06|380.46|378.06|380.24|377.84|0
1651578370000|2022-05-03 11:46:10|380.9|378.5|380.79|378.39|380.9|378.5|380.68|378.28|0
1651578380000|2022-05-03 11:46:20|380.68|378.28|380.02|377.62|380.68|378.28|380.02|377.62|0
1651578390000|2022-05-03 11:46:30|380.24|377.84|380.02|377.62|380.24|377.84|380.02|377.62|0
1651578400000|2022-05-03 11:46:40|380.24|377.84|380.02|377.62|380.24|377.84|380.02|377.62|0
1651578410000|2022-05-03 11:46:50|380.14|377.74|379.48|377.08|380.14|377.74|379.48|377.08|0
1651578420000|2022-05-03 11:47:00|378.94|376.54|378.72|376.32|378.94|376.54|378.72|376.32|0
1651578430000|2022-05-03 11:47:10|378.61|376.21|378.94|376.54|379.15|376.75|378.61|376.21|0
1651578440000|2022-05-03 11:47:20|378.72|376.32|378.72|376.32|378.72|376.32|378.72|376.32|0
1651578450000|2022-05-03 11:47:30|378.94|376.54|379.15|376.75|379.15|376.75|378.94|376.54|0
1651578460000|2022-05-03 11:47:40|378.94|376.54|378.28|375.88|378.94|376.54|378.28|375.88|0
1651578470000|2022-05-03 11:47:50|378.5|376.1|378.5|376.1|378.72|376.32|378.5|376.1|0
1651578480000|2022-05-03 11:48:00|378.72|376.32|378.5|376.1|378.72|376.32|378.5|376.1|0
1651578490000|2022-05-03 11:48:10|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1651578500000|2022-05-03 11:48:20|378.94|376.54|378.72|376.32|378.94|376.54|378.72|376.32|0
1651578510000|2022-05-03 11:48:30|378.93|376.53|378.28|375.88|378.93|376.53|378.06|375.66|0
1651578520000|2022-05-03 11:48:40|378.72|376.32|378.28|375.88|378.72|376.32|378.28|375.88|0
1651578530000|2022-05-03 11:48:50|378.06|375.66|378.06|375.66|378.06|375.66|377.85|375.45|0
1651578540000|2022-05-03 11:49:00|377.63|375.23|377.63|375.23|377.85|375.45|377.63|375.23|0
1651578550000|2022-05-03 11:49:10|377.85|375.45|378.5|376.1|378.5|376.1|377.85|375.45|0
1651578560000|2022-05-03 11:49:20|378.28|375.88|378.5|376.1|378.5|376.1|378.28|375.88|0
1651578570000|2022-05-03 11:49:30|378.61|376.21|378.5|376.1|378.61|376.21|378.5|376.1|0
1651578580000|2022-05-03 11:49:40|378.28|375.88|377.85|375.45|378.28|375.88|377.85|375.45|0
1651578590000|2022-05-03 11:49:50|377.63|375.23|377.63|375.23|377.63|375.23|377.63|375.23|0
1651578600000|2022-05-03 11:50:00|377.41|375.01|377.74|375.34|377.85|375.45|377.41|375.01|0
1651578610000|2022-05-03 11:50:10|377.63|375.23|377.96|375.56|377.96|375.56|377.63|375.23|0
1651578620000|2022-05-03 11:50:20|377.74|375.34|378.06|375.66|378.06|375.66|377.74|375.34|0
1651578630000|2022-05-03 11:50:30|378.28|375.88|378.06|375.66|378.28|375.88|378.06|375.66|0
1651578640000|2022-05-03 11:50:40|377.63|375.23|377.85|375.45|377.85|375.45|377.41|375.01|0
1651578650000|2022-05-03 11:50:50|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1651578660000|2022-05-03 11:51:00|378.28|375.88|378.5|376.1|378.72|376.32|378.28|375.88|0
1651578670000|2022-05-03 11:51:10|378.72|376.32|378.5|376.1|378.72|376.32|378.5|376.1|0
1651578680000|2022-05-03 11:51:20|378.06|375.66|378.18|375.78|378.28|375.88|378.06|375.66|0
1651578690000|2022-05-03 11:51:30|378.06|375.66|377.63|375.23|378.18|375.78|377.63|375.23|0
1651578700000|2022-05-03 11:51:40|377.74|375.34|377.41|375.01|377.74|375.34|377.41|375.01|0
1651578710000|2022-05-03 11:51:50|377.63|375.23|377.63|375.23|377.63|375.23|377.63|375.23|0
1651578720000|2022-05-03 11:52:00|377.52|375.12|377.63|375.23|377.63|375.23|377.52|375.12|0
1651578730000|2022-05-03 11:52:10|377.52|375.12|377.74|375.34|377.74|375.34|377.52|375.12|0
1651578740000|2022-05-03 11:52:20|378.06|375.66|377.85|375.45|378.06|375.66|377.85|375.45|0
1651578750000|2022-05-03 11:52:30|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1651578760000|2022-05-03 11:52:40|377.85|375.45|377.41|375.01|377.85|375.45|377.41|375.01|0
1651578770000|2022-05-03 11:52:50|377.19|374.79|377.19|374.79|377.41|375.01|377.19|374.79|0
1651578790000|2022-05-03 11:53:10|376.98|374.58|376.98|374.58|377.41|375.01|376.98|374.58|0
1651578800000|2022-05-03 11:53:20|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1651578810000|2022-05-03 11:53:30|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1651578820000|2022-05-03 11:53:40|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1651578830000|2022-05-03 11:53:50|377.19|374.79|376.98|374.58|377.19|374.79|376.98|374.58|0
1651578840000|2022-05-03 11:54:00|377.09|374.69|377.19|374.79|377.41|375.01|377.09|374.69|0
1651578850000|2022-05-03 11:54:10|377.31|374.91|377.41|375.01|377.41|375.01|377.31|374.91|0
1651578860000|2022-05-03 11:54:20|377.19|374.79|377.63|375.23|377.63|375.23|377.19|374.79|0
1651578870000|2022-05-03 11:54:30|377.41|375.01|377.19|374.79|377.41|375.01|377.19|374.79|0
1651578880000|2022-05-03 11:54:40|377.09|374.69|376.54|374.14|377.09|374.69|376.54|374.14|0
1651578890000|2022-05-03 11:54:50|376.65|374.25|376.11|373.71|376.65|374.25|376|373.6|0
1651578900000|2022-05-03 11:55:00|376.32|373.92|375.89|373.49|376.32|373.92|375.89|373.49|0
1651578910000|2022-05-03 11:55:10|376|373.6|376|373.6|376.11|373.71|376|373.6|0
1651578920000|2022-05-03 11:55:20|376.11|373.71|375.57|373.17|376.11|373.71|375.57|373.17|0
1651578930000|2022-05-03 11:55:30|375.46|373.06|375.46|373.06|375.46|373.06|375.02|372.62|0
1651578940000|2022-05-03 11:55:40|375.67|373.27|374.81|372.41|375.67|373.27|374.81|372.41|0
1651578950000|2022-05-03 11:55:50|374.59|372.19|374.16|371.76|374.59|372.19|374.16|371.76|0
1651578960000|2022-05-03 11:56:00|374.37|371.97|375.02|372.62|375.02|372.62|374.37|371.97|0
1651578970000|2022-05-03 11:56:10|375.46|373.06|375.57|373.17|375.67|373.27|375.46|373.06|0
1651578980000|2022-05-03 11:56:20|375.67|373.27|375.89|373.49|375.89|373.49|375.67|373.27|0
1651578990000|2022-05-03 11:56:30|376.11|373.71|375.89|373.49|376.11|373.71|375.89|373.49|0
1651579000000|2022-05-03 11:56:40|375.67|373.27|376.11|373.71|376.11|373.71|375.67|373.27|0
1651579010000|2022-05-03 11:56:50|376|373.6|375.67|373.27|376.11|373.71|375.57|373.17|0
1651579020000|2022-05-03 11:57:00|375.45|373.05|375.67|373.27|375.67|373.27|375.45|373.05|0
1651579030000|2022-05-03 11:57:10|375.02|372.62|374.92|372.52|375.02|372.62|374.92|372.52|0
1651579040000|2022-05-03 11:57:20|375.02|372.62|375.02|372.62|375.02|372.62|374.8|372.4|0
1651579050000|2022-05-03 11:57:30|375.35|372.95|375.45|373.05|375.45|373.05|375.35|372.95|0
1651579060000|2022-05-03 11:57:40|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1651579070000|2022-05-03 11:57:50|375.45|373.05|375.89|373.49|375.89|373.49|375.45|373.05|0
1651579080000|2022-05-03 11:58:00|376.32|373.92|376|373.6|376.32|373.92|375.89|373.49|0
1651579090000|2022-05-03 11:58:10|375.89|373.49|375.45|373.05|375.89|373.49|375.45|373.05|0
1651579100000|2022-05-03 11:58:20|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1651579110000|2022-05-03 11:58:30|375.57|373.17|375.45|373.05|375.57|373.17|375.45|373.05|0
1651579120000|2022-05-03 11:58:40|375.89|373.49|375.45|373.05|376.11|373.71|375.45|373.05|0
1651579130000|2022-05-03 11:58:50|375.57|373.17|375.67|373.27|375.67|373.27|375.57|373.17|0
1651579140000|2022-05-03 11:59:00|375.57|373.17|375.24|372.84|375.57|373.17|375.24|372.84|0
1651579150000|2022-05-03 11:59:10|375.45|373.05|375.45|373.05|375.67|373.27|375.45|373.05|0
1651579160000|2022-05-03 11:59:20|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1651579170000|2022-05-03 11:59:30|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1651579180000|2022-05-03 11:59:40|375.24|372.84|375.13|372.73|375.24|372.84|375.13|372.73|0
1651579190000|2022-05-03 11:59:50|375.45|373.05|375.02|372.62|375.45|373.05|375.02|372.62|0
1651579200000|2022-05-03 12:00:00|375.67|373.27|375.24|372.84|375.67|373.27|375.24|372.84|0
1651579210000|2022-05-03 12:00:10|374.92|372.52|374.15|371.75|375.02|372.62|374.15|371.75|0
1651579220000|2022-05-03 12:00:20|374.37|371.97|374.37|371.97|374.59|372.19|374.37|371.97|0
1651579230000|2022-05-03 12:00:30|374.15|371.75|373.94|371.54|374.15|371.75|373.94|371.54|0
1651579240000|2022-05-03 12:00:40|373.72|371.32|374.05|371.65|374.05|371.65|373.5|371.1|0
1651579250000|2022-05-03 12:00:50|374.15|371.75|373.94|371.54|374.15|371.75|373.94|371.54|0
1651579260000|2022-05-03 12:01:00|373.72|371.32|373.94|371.54|373.94|371.54|373.62|371.22|0
1651579270000|2022-05-03 12:01:10|373.72|371.32|373.5|371.1|373.72|371.32|373.5|371.1|0
1651579280000|2022-05-03 12:01:20|373.4|371|373.07|370.67|373.4|371|373.07|370.67|0
1651579290000|2022-05-03 12:01:30|373.29|370.89|373.5|371.1|373.5|371.1|373.29|370.89|0
1651579300000|2022-05-03 12:01:40|372.64|370.24|372.85|370.45|373.07|370.67|372.64|370.24|0
1651579310000|2022-05-03 12:01:50|372.64|370.24|372.64|370.24|372.64|370.24|372.42|370.02|0
1651579320000|2022-05-03 12:02:00|372.85|370.45|372.42|370.02|372.85|370.45|372.42|370.02|0
1651579330000|2022-05-03 12:02:10|372.64|370.24|372.85|370.45|372.85|370.45|372.53|370.13|0
1651579340000|2022-05-03 12:02:20|373.07|370.67|372.75|370.35|373.07|370.67|372.64|370.24|0
1651579350000|2022-05-03 12:02:30|372.42|370.02|372.42|370.02|372.53|370.13|372.42|370.02|0
1651579360000|2022-05-03 12:02:40|372.2|369.8|372.42|370.02|372.42|370.02|372.2|369.8|0
1651579370000|2022-05-03 12:02:50|371.77|369.37|371.67|369.27|371.99|369.59|371.67|369.27|0
1651579380000|2022-05-03 12:03:00|371.56|369.16|371.99|369.59|371.99|369.59|371.56|369.16|0
1651579390000|2022-05-03 12:03:10|371.77|369.37|371.56|369.16|371.77|369.37|371.34|368.94|0
1651579400000|2022-05-03 12:03:20|371.88|369.48|371.77|369.37|371.88|369.48|371.77|369.37|0
1651579410000|2022-05-03 12:03:30|371.99|369.59|371.77|369.37|371.99|369.59|371.77|369.37|0
1651579420000|2022-05-03 12:03:40|371.99|369.59|372.32|369.92|372.32|369.92|371.99|369.59|0
1651579430000|2022-05-03 12:03:50|372.42|370.02|372.75|370.35|372.85|370.45|372.42|370.02|0
1651579440000|2022-05-03 12:04:00|372.64|370.24|372.42|370.02|372.64|370.24|372.42|370.02|0
1651579450000|2022-05-03 12:04:10|372.2|369.8|372.1|369.7|372.2|369.8|372.1|369.7|0
1651579460000|2022-05-03 12:04:20|372.2|369.8|372.42|370.02|372.42|370.02|371.88|369.48|0
1651579470000|2022-05-03 12:04:30|372.53|370.13|372.42|370.02|372.53|370.13|372.42|370.02|0
1651579480000|2022-05-03 12:04:40|372.64|370.24|372.32|369.92|372.64|370.24|372.32|369.92|0
1651579490000|2022-05-03 12:04:50|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1651579500000|2022-05-03 12:05:00|371.99|369.59|371.77|369.37|371.99|369.59|371.77|369.37|0
1651579510000|2022-05-03 12:05:10|372.2|369.8|372.42|370.02|372.42|370.02|372.2|369.8|0
1651579520000|2022-05-03 12:05:20|372.32|369.92|372.42|370.02|372.64|370.24|372.32|369.92|0
1651579530000|2022-05-03 12:05:30|372.64|370.24|372.42|370.02|372.64|370.24|372.42|370.02|0
1651579550000|2022-05-03 12:05:50|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1651579570000|2022-05-03 12:06:10|372.63|370.23|372.42|370.02|372.63|370.23|372.42|370.02|0
1651579580000|2022-05-03 12:06:20|372.2|369.8|372.63|370.23|372.63|370.23|372.2|369.8|0
1651579590000|2022-05-03 12:06:30|373.28|370.88|373.28|370.88|373.5|371.1|373.28|370.88|0
1651579600000|2022-05-03 12:06:40|373.07|370.67|372.63|370.23|373.07|370.67|372.63|370.23|0
1651579610000|2022-05-03 12:06:50|372.85|370.45|372.63|370.23|372.85|370.45|372.63|370.23|0
1651579620000|2022-05-03 12:07:00|372.53|370.13|372.85|370.45|372.85|370.45|372.53|370.13|0
1651579630000|2022-05-03 12:07:10|373.07|370.67|372.85|370.45|373.28|370.88|372.85|370.45|0
1651579640000|2022-05-03 12:07:20|372.96|370.56|372.85|370.45|372.96|370.56|372.85|370.45|0
1651579650000|2022-05-03 12:07:30|372.96|370.56|373.07|370.67|373.07|370.67|372.96|370.56|0
1651579660000|2022-05-03 12:07:40|373.28|370.88|372.85|370.45|373.28|370.88|372.85|370.45|0
1651579670000|2022-05-03 12:07:50|373.07|370.67|372.85|370.45|373.07|370.67|372.85|370.45|0
1651579680000|2022-05-03 12:08:00|373.07|370.67|373.07|370.67|373.07|370.67|372.96|370.56|0
1651579700000|2022-05-03 12:08:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1651579710000|2022-05-03 12:08:30|372.63|370.23|372.42|370.02|372.63|370.23|372.42|370.02|0
1651579720000|2022-05-03 12:08:40|372.2|369.8|372.42|370.02|372.42|370.02|372.2|369.8|0
1651579730000|2022-05-03 12:08:50|372.63|370.23|372.63|370.23|372.63|370.23|372.42|370.02|0
1651579740000|2022-05-03 12:09:00|372.42|370.02|371.77|369.37|372.42|370.02|371.77|369.37|0
1651579750000|2022-05-03 12:09:10|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1651579760000|2022-05-03 12:09:20|371.77|369.37|371.34|368.94|371.77|369.37|371.34|368.94|0
1651579770000|2022-05-03 12:09:30|370.69|368.29|370.69|368.29|370.69|368.29|370.26|367.86|0
1651579780000|2022-05-03 12:09:40|370.9|368.5|371.02|368.62|371.02|368.62|370.47|368.07|0
1651579790000|2022-05-03 12:09:50|371.34|368.94|371.98|369.58|371.98|369.58|371.34|368.94|0
1651579800000|2022-05-03 12:10:00|371.77|369.37|371.98|369.58|371.98|369.58|371.77|369.37|0
1651579810000|2022-05-03 12:10:10|372.42|370.02|371.77|369.37|372.42|370.02|371.77|369.37|0
1651579820000|2022-05-03 12:10:20|371.98|369.58|371.45|369.05|371.98|369.58|371.45|369.05|0
1651579830000|2022-05-03 12:10:30|371.55|369.15|371.12|368.72|371.55|369.15|371.12|368.72|0
1651579840000|2022-05-03 12:10:40|371.23|368.83|370.9|368.5|371.34|368.94|370.9|368.5|0
1651579850000|2022-05-03 12:10:50|370.69|368.29|370.69|368.29|370.69|368.29|370.47|368.07|0
1651579860000|2022-05-03 12:11:00|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1651579870000|2022-05-03 12:11:10|370.69|368.29|370.37|367.97|370.69|368.29|370.37|367.97|0
1651579880000|2022-05-03 12:11:20|370.47|368.07|370.37|367.97|370.47|368.07|370.26|367.86|0
1651579890000|2022-05-03 12:11:30|370.47|368.07|370.47|368.07|370.47|368.07|370.15|367.75|0
1651579900000|2022-05-03 12:11:40|370.26|367.86|370.26|367.86|370.47|368.07|370.26|367.86|0
1651579910000|2022-05-03 12:11:50|370.04|367.64|370.04|367.64|370.04|367.64|370.04|367.64|0
1651579920000|2022-05-03 12:12:00|370.26|367.86|370.15|367.75|370.26|367.86|369.82|367.42|0
1651579930000|2022-05-03 12:12:10|369.82|367.42|370.26|367.86|370.26|367.86|369.82|367.42|0
1651579940000|2022-05-03 12:12:20|370.04|367.64|369.61|367.21|370.04|367.64|369.61|367.21|0
1651579950000|2022-05-03 12:12:30|369.82|367.42|370.04|367.64|370.04|367.64|369.82|367.42|0
1651579960000|2022-05-03 12:12:40|369.94|367.54|370.04|367.64|370.04|367.64|369.94|367.54|0
1651579970000|2022-05-03 12:12:50|370.25|367.85|370.04|367.64|370.25|367.85|370.04|367.64|0
1651579980000|2022-05-03 12:13:00|370.25|367.85|370.25|367.85|370.25|367.85|370.04|367.64|0
1651579990000|2022-05-03 12:13:10|370.69|368.29|370.47|368.07|370.69|368.29|370.47|368.07|0
1651580000000|2022-05-03 12:13:20|370.25|367.85|370.04|367.64|370.37|367.97|370.04|367.64|0
1651580010000|2022-05-03 12:13:30|370.25|367.85|370.15|367.75|370.25|367.85|370.04|367.64|0
1651580020000|2022-05-03 12:13:40|370.04|367.64|369.82|367.42|370.04|367.64|369.82|367.42|0
1651580030000|2022-05-03 12:13:50|369.94|367.54|369.39|366.99|369.94|367.54|369.39|366.99|0
1651580040000|2022-05-03 12:14:00|369.61|367.21|369.94|367.54|369.94|367.54|369.61|367.21|0
1651580050000|2022-05-03 12:14:10|370.04|367.64|369.72|367.32|370.04|367.64|369.61|367.21|0
1651580060000|2022-05-03 12:14:20|369.82|367.42|369.82|367.42|369.82|367.42|369.61|367.21|0
1651580070000|2022-05-03 12:14:30|370.04|367.64|370.25|367.85|370.25|367.85|370.04|367.64|0
1651580080000|2022-05-03 12:14:40|370.37|367.97|370.58|368.18|370.58|368.18|370.37|367.97|0
1651580090000|2022-05-03 12:14:50|370.69|368.29|370.25|367.85|370.69|368.29|370.25|367.85|0
1651580100000|2022-05-03 12:15:00|369.82|367.42|369.72|367.32|369.82|367.42|369.61|367.21|0
1651580110000|2022-05-03 12:15:10|369.82|367.42|369.82|367.42|369.82|367.42|369.61|367.21|0
1651580120000|2022-05-03 12:15:20|369.61|367.21|368.96|366.56|369.61|367.21|368.96|366.56|0
1651580130000|2022-05-03 12:15:30|369.07|366.67|367.88|365.48|369.07|366.67|367.45|365.05|0
1651580140000|2022-05-03 12:15:40|367.67|365.27|368.1|365.7|368.1|365.7|367.67|365.27|0
1651580150000|2022-05-03 12:15:50|367.88|365.48|368.31|365.91|368.31|365.91|367.88|365.48|0
1651580160000|2022-05-03 12:16:00|368.1|365.7|368.31|365.91|368.31|365.91|368.1|365.7|0
1651580170000|2022-05-03 12:16:10|367.67|365.27|368.53|366.13|368.53|366.13|367.67|365.27|0
1651580180000|2022-05-03 12:16:20|368.74|366.34|368.64|366.24|368.74|366.34|368.53|366.13|0
1651580190000|2022-05-03 12:16:30|368.53|366.13|368.53|366.13|368.64|366.24|368.53|366.13|0
1651580200000|2022-05-03 12:16:40|368.74|366.34|368.53|366.13|368.74|366.34|368.53|366.13|0
1651580210000|2022-05-03 12:16:50|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1651580220000|2022-05-03 12:17:00|368.53|366.13|368.64|366.24|368.64|366.24|368.53|366.13|0
1651580230000|2022-05-03 12:17:10|368.53|366.13|368.53|366.13|368.74|366.34|368.53|366.13|0
1651580240000|2022-05-03 12:17:20|368.42|366.02|368.53|366.13|368.53|366.13|368.42|366.02|0
1651580250000|2022-05-03 12:17:30|368.74|366.34|368.74|366.34|368.74|366.34|368.74|366.34|0
1651580260000|2022-05-03 12:17:40|368.96|366.56|369.17|366.77|369.17|366.77|368.96|366.56|0
1651580280000|2022-05-03 12:18:00|369.39|366.99|369.39|366.99|369.39|366.99|369.17|366.77|0
1651580290000|2022-05-03 12:18:10|369.17|366.77|369.17|366.77|369.39|366.99|369.17|366.77|0
1651580300000|2022-05-03 12:18:20|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1651580310000|2022-05-03 12:18:30|368.74|366.34|368.53|366.13|368.74|366.34|368.53|366.13|0
1651580320000|2022-05-03 12:18:40|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1651580330000|2022-05-03 12:18:50|368.42|366.02|368.74|366.34|368.74|366.34|368.42|366.02|0
1651580340000|2022-05-03 12:19:00|368.85|366.45|368.96|366.56|368.96|366.56|368.74|366.34|0
1651580350000|2022-05-03 12:19:10|369.17|366.77|369.07|366.67|369.17|366.77|368.96|366.56|0
1651580360000|2022-05-03 12:19:20|369.17|366.77|369.17|366.77|369.39|366.99|369.17|366.77|0
1651580370000|2022-05-03 12:19:30|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1651580380000|2022-05-03 12:19:40|368.85|366.45|369.17|366.77|369.17|366.77|368.85|366.45|0
1651580390000|2022-05-03 12:19:50|368.74|366.34|368.53|366.13|368.74|366.34|368.53|366.13|0
1651580400000|2022-05-03 12:20:00|368.1|365.7|367.67|365.27|368.1|365.7|367.45|365.05|0
1651580410000|2022-05-03 12:20:10|367.45|365.05|367.88|365.48|368.1|365.7|367.45|365.05|0
1651580420000|2022-05-03 12:20:20|368.1|365.7|368.31|365.91|368.31|365.91|368.1|365.7|0
1651580430000|2022-05-03 12:20:30|368.53|366.13|369.17|366.77|369.17|366.77|368.31|365.91|0
1651580440000|2022-05-03 12:20:40|369.28|366.88|369.39|366.99|369.39|366.99|369.28|366.88|0
1651580450000|2022-05-03 12:20:50|369.6|367.2|369.39|366.99|369.6|367.2|369.39|366.99|0
1651580460000|2022-05-03 12:21:00|369.5|367.1|369.6|367.2|369.6|367.2|369.5|367.1|0
1651580470000|2022-05-03 12:21:10|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1651580490000|2022-05-03 12:21:30|369.6|367.2|369.39|366.99|369.6|367.2|369.39|366.99|0
1651580500000|2022-05-03 12:21:40|369.17|366.77|369.39|366.99|369.39|366.99|369.17|366.77|0
1651580510000|2022-05-03 12:21:50|369.07|366.67|369.17|366.77|369.17|366.77|369.07|366.67|0
1651580520000|2022-05-03 12:22:00|369.07|366.67|369.17|366.77|369.17|366.77|369.07|366.67|0
1651580530000|2022-05-03 12:22:10|368.96|366.56|369.07|366.67|369.17|366.77|368.96|366.56|0
1651580540000|2022-05-03 12:22:20|368.96|366.56|368.96|366.56|369.17|366.77|368.74|366.34|0
1651580550000|2022-05-03 12:22:30|369.17|366.77|369.39|366.99|369.39|366.99|369.17|366.77|0
1651580560000|2022-05-03 12:22:40|369.82|367.42|369.39|366.99|370.03|367.63|369.39|366.99|0
1651580570000|2022-05-03 12:22:50|369.6|367.2|369.82|367.42|369.82|367.42|369.6|367.2|0
1651580580000|2022-05-03 12:23:00|370.03|367.63|370.47|368.07|370.68|368.28|370.03|367.63|0
1651580590000|2022-05-03 12:23:10|370.25|367.85|370.25|367.85|370.25|367.85|370.25|367.85|0
1651580600000|2022-05-03 12:23:20|370.47|368.07|370.47|368.07|370.47|368.07|370.36|367.96|0
1651580610000|2022-05-03 12:23:30|371.11|368.71|371.11|368.71|371.11|368.71|371.01|368.61|0
1651580620000|2022-05-03 12:23:40|370.9|368.5|370.79|368.39|370.9|368.5|370.79|368.39|0
1651580630000|2022-05-03 12:23:50|370.9|368.5|371.11|368.71|371.33|368.93|370.9|368.5|0
1651580640000|2022-05-03 12:24:00|371.01|368.61|370.68|368.28|371.11|368.71|370.68|368.28|0
1651580650000|2022-05-03 12:24:10|370.9|368.5|370.79|368.39|370.9|368.5|370.68|368.28|0
1651580660000|2022-05-03 12:24:20|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1651580670000|2022-05-03 12:24:30|370.36|367.96|370.9|368.5|370.9|368.5|370.36|367.96|0
1651580680000|2022-05-03 12:24:40|370.79|368.39|370.9|368.5|371.11|368.71|370.79|368.39|0
1651580700000|2022-05-03 12:25:00|370.68|368.28|370.9|368.5|371.11|368.71|370.68|368.28|0
1651580710000|2022-05-03 12:25:10|371.11|368.71|370.9|368.5|371.11|368.71|370.9|368.5|0
1651580720000|2022-05-03 12:25:20|370.68|368.28|370.46|368.06|370.68|368.28|370.46|368.06|0
1651580730000|2022-05-03 12:25:30|370.36|367.96|370.25|367.85|370.36|367.96|370.25|367.85|0
1651580740000|2022-05-03 12:25:40|370.03|367.63|370.03|367.63|370.25|367.85|370.03|367.63|0
1651580750000|2022-05-03 12:25:50|369.82|367.42|370.03|367.63|370.03|367.63|369.82|367.42|0
1651580760000|2022-05-03 12:26:00|369.93|367.53|369.6|367.2|369.93|367.53|369.6|367.2|0
1651580770000|2022-05-03 12:26:10|369.82|367.42|369.6|367.2|369.82|367.42|369.6|367.2|0
1651580780000|2022-05-03 12:26:20|369.39|366.99|369.6|367.2|369.6|367.2|369.39|366.99|0
1651580790000|2022-05-03 12:26:30|369.82|367.42|369.6|367.2|369.82|367.42|369.6|367.2|0
1651580800000|2022-05-03 12:26:40|369.5|367.1|369.6|367.2|369.71|367.31|369.5|367.1|0
1651580810000|2022-05-03 12:26:50|369.5|367.1|369.5|367.1|369.6|367.2|369.5|367.1|0
1651580820000|2022-05-03 12:27:00|369.6|367.2|368.95|366.55|369.6|367.2|368.95|366.55|0
1651580830000|2022-05-03 12:27:10|368.74|366.34|368.74|366.34|368.95|366.55|368.74|366.34|0
1651580840000|2022-05-03 12:27:20|368.95|366.55|369.17|366.77|369.17|366.77|368.95|366.55|0
1651580850000|2022-05-03 12:27:30|369.38|366.98|369.38|366.98|369.6|367.2|369.38|366.98|0
1651580860000|2022-05-03 12:27:40|369.5|367.1|368.74|366.34|369.5|367.1|368.74|366.34|0
1651580870000|2022-05-03 12:27:50|368.95|366.55|369.38|366.98|369.38|366.98|368.95|366.55|0
1651580880000|2022-05-03 12:28:00|369.28|366.88|369.38|366.98|369.6|367.2|369.28|366.88|0
1651580890000|2022-05-03 12:28:10|369.5|367.1|369.71|367.31|369.71|367.31|369.38|366.98|0
1651580900000|2022-05-03 12:28:20|370.03|367.63|371.2|368.8|371.2|368.8|370.03|367.63|0
1651580910000|2022-05-03 12:28:30|371.31|368.91|369.91|367.51|371.31|368.91|369.91|367.51|0
1651580920000|2022-05-03 12:28:40|370.13|367.73|370.13|367.73|370.13|367.73|370.02|367.62|0
1651580930000|2022-05-03 12:28:50|369.91|367.51|370.02|367.62|370.02|367.62|369.91|367.51|0
1651580940000|2022-05-03 12:29:00|369.69|367.29|369.91|367.51|369.91|367.51|369.69|367.29|0
1651580950000|2022-05-03 12:29:10|369.48|367.08|368.83|366.43|369.48|367.08|368.83|366.43|0
1651580960000|2022-05-03 12:29:20|368.73|366.33|368.73|366.33|368.73|366.33|368.61|366.21|0
1651580970000|2022-05-03 12:29:30|368.61|366.21|368.61|366.21|368.83|366.43|368.61|366.21|0
1651580980000|2022-05-03 12:29:40|368.4|366|368.4|366|368.61|366.21|368.4|366|0
1651580990000|2022-05-03 12:29:50|368.83|366.43|368.83|366.43|368.83|366.43|368.61|366.21|0
1651581000000|2022-05-03 12:30:00|369.05|366.65|369.05|366.65|369.26|366.86|369.05|366.65|0
1651581010000|2022-05-03 12:30:10|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1651581020000|2022-05-03 12:30:20|368.4|366|368.4|366|368.4|366|368.29|365.89|0
1651581030000|2022-05-03 12:30:30|368.61|366.21|368.4|366|368.61|366.21|368.4|366|0
1651581040000|2022-05-03 12:30:40|368.61|366.21|368.61|366.21|368.73|366.33|368.61|366.21|0
1651581060000|2022-05-03 12:31:00|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1651581070000|2022-05-03 12:31:10|369.05|366.65|369.05|366.65|369.05|366.65|369.05|366.65|0
1651581080000|2022-05-03 12:31:20|369.26|366.86|369.48|367.08|369.69|367.29|369.26|366.86|0
1651581090000|2022-05-03 12:31:30|369.69|367.29|369.69|367.29|369.69|367.29|369.48|367.08|0
1651581100000|2022-05-03 12:31:40|369.91|367.51|369.91|367.51|369.91|367.51|369.69|367.29|0
1651581110000|2022-05-03 12:31:50|369.81|367.41|369.91|367.51|369.91|367.51|369.69|367.29|0
1651581120000|2022-05-03 12:32:00|369.69|367.29|369.91|367.51|370.13|367.73|369.69|367.29|0
1651581130000|2022-05-03 12:32:10|370.13|367.73|370.56|368.16|370.56|368.16|370.13|367.73|0
1651581140000|2022-05-03 12:32:20|370.45|368.05|370.77|368.37|370.99|368.59|370.45|368.05|0
1651581150000|2022-05-03 12:32:30|370.56|368.16|371.42|369.02|371.42|369.02|370.56|368.16|0
1651581160000|2022-05-03 12:32:40|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1651581170000|2022-05-03 12:32:50|370.67|368.27|370.56|368.16|370.67|368.27|370.56|368.16|0
1651581180000|2022-05-03 12:33:00|370.34|367.94|369.59|367.19|370.34|367.94|369.59|367.19|0
1651581190000|2022-05-03 12:33:10|369.48|367.08|368.83|366.43|369.59|367.19|368.83|366.43|0
1651581200000|2022-05-03 12:33:20|368.72|366.32|368.4|366|368.72|366.32|368.18|365.78|0
1651581210000|2022-05-03 12:33:30|368.18|365.78|368.18|365.78|368.18|365.78|368.18|365.78|0
1651581220000|2022-05-03 12:33:40|367.75|365.35|368.18|365.78|368.18|365.78|367.75|365.35|0
1651581230000|2022-05-03 12:33:50|367.96|365.56|367.32|364.92|367.96|365.56|367.1|364.7|0
1651581240000|2022-05-03 12:34:00|367|364.6|366.24|363.84|367|364.6|366.03|363.63|0
1651581250000|2022-05-03 12:34:10|366.46|364.06|367.1|364.7|367.32|364.92|366.46|364.06|0
1651581260000|2022-05-03 12:34:20|367.32|364.92|367.32|364.92|367.32|364.92|367.32|364.92|0
1651581270000|2022-05-03 12:34:30|367.53|365.13|367.32|364.92|367.53|365.13|367.32|364.92|0
1651581280000|2022-05-03 12:34:40|366.89|364.49|367.75|365.35|367.75|365.35|366.89|364.49|0
1651581290000|2022-05-03 12:34:50|367.53|365.13|367.53|365.13|367.53|365.13|367.53|365.13|0
1651581300000|2022-05-03 12:35:00|367.32|364.92|366.46|364.06|367.32|364.92|366.46|364.06|0
1651581310000|2022-05-03 12:35:10|366.67|364.27|367.32|364.92|367.32|364.92|366.67|364.27|0
1651581320000|2022-05-03 12:35:20|367.75|365.35|367.75|365.35|367.96|365.56|367.75|365.35|0
1651581330000|2022-05-03 12:35:30|367.53|365.13|367.1|364.7|367.53|365.13|367.1|364.7|0
1651581340000|2022-05-03 12:35:40|366.89|364.49|367|364.6|367.1|364.7|366.89|364.49|0
1651581350000|2022-05-03 12:35:50|367.1|364.7|366.67|364.27|367.1|364.7|366.67|364.27|0
1651581360000|2022-05-03 12:36:00|366.89|364.49|366.45|364.05|366.89|364.49|366.02|363.62|0
1651581370000|2022-05-03 12:36:10|367.32|364.92|366.89|364.49|367.32|364.92|366.89|364.49|0
1651581380000|2022-05-03 12:36:20|366.67|364.27|366.02|363.62|366.67|364.27|365.81|363.41|0
1651581390000|2022-05-03 12:36:30|365.92|363.52|366.45|364.05|366.67|364.27|365.92|363.52|0
1651581400000|2022-05-03 12:36:40|366.24|363.84|366.45|364.05|366.45|364.05|366.24|363.84|0
1651581410000|2022-05-03 12:36:50|366.24|363.84|366.67|364.27|366.67|364.27|366.24|363.84|0
1651581420000|2022-05-03 12:37:00|366.78|364.38|366.24|363.84|366.78|364.38|366.24|363.84|0
1651581430000|2022-05-03 12:37:10|366.02|363.62|365.59|363.19|366.02|363.62|365.59|363.19|0
1651581440000|2022-05-03 12:37:20|365.38|362.98|364.73|362.33|365.38|362.98|364.3|361.9|0
1651581450000|2022-05-03 12:37:30|364.52|362.12|364.73|362.33|364.95|362.55|364.52|362.12|0
1651581460000|2022-05-03 12:37:40|364.52|362.12|364.95|362.55|364.95|362.55|364.3|361.9|0
1651581470000|2022-05-03 12:37:50|364.73|362.33|364.52|362.12|364.73|362.33|364.52|362.12|0
1651581480000|2022-05-03 12:38:00|364.41|362.01|364.73|362.33|364.73|362.33|364.3|361.9|0
1651581490000|2022-05-03 12:38:10|364.3|361.9|364.63|362.23|364.63|362.23|364.09|361.69|0
1651581500000|2022-05-03 12:38:20|364.95|362.55|365.59|363.19|365.59|363.19|364.95|362.55|0
1651581510000|2022-05-03 12:38:30|365.38|362.98|365.59|363.19|365.59|363.19|365.38|362.98|0
1651581520000|2022-05-03 12:38:40|365.38|362.98|365.38|362.98|365.59|363.19|365.38|362.98|0
1651581530000|2022-05-03 12:38:50|365.16|362.76|364.73|362.33|365.27|362.87|364.73|362.33|0
1651581540000|2022-05-03 12:39:00|364.63|362.23|364.63|362.23|364.63|362.23|364.52|362.12|0
1651581550000|2022-05-03 12:39:10|364.73|362.33|364.73|362.33|364.95|362.55|364.3|361.9|0
1651581560000|2022-05-03 12:39:20|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1651581570000|2022-05-03 12:39:30|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1651581580000|2022-05-03 12:39:40|364.09|361.69|364.2|361.8|364.3|361.9|364.09|361.69|0
1651581590000|2022-05-03 12:39:50|364.09|361.69|363.98|361.58|364.3|361.9|363.98|361.58|0
1651581600000|2022-05-03 12:40:00|364.09|361.69|363.87|361.47|364.3|361.9|363.87|361.47|0
1651581610000|2022-05-03 12:40:10|363.77|361.37|364.52|362.12|364.52|362.12|363.77|361.37|0
1651581620000|2022-05-03 12:40:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1651581630000|2022-05-03 12:40:30|364.63|362.23|364.52|362.12|364.63|362.23|364.3|361.9|0
1651581640000|2022-05-03 12:40:40|364.3|361.9|364.63|362.23|364.73|362.33|364.3|361.9|0
1651581650000|2022-05-03 12:40:50|364.41|362.01|364.41|362.01|364.41|362.01|364.41|362.01|0
1651581660000|2022-05-03 12:41:00|364.52|362.12|363.87|361.47|364.52|362.12|363.87|361.47|0
1651581670000|2022-05-03 12:41:10|364.09|361.69|364.2|361.8|364.2|361.8|364.09|361.69|0
1651581680000|2022-05-03 12:41:20|364.09|361.69|364.09|361.69|364.2|361.8|364.09|361.69|0
1651581690000|2022-05-03 12:41:30|363.98|361.58|364.3|361.9|364.3|361.9|363.98|361.58|0
1651581700000|2022-05-03 12:41:40|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1651581710000|2022-05-03 12:41:50|364.73|362.33|364.95|362.55|364.95|362.55|364.73|362.33|0
1651581720000|2022-05-03 12:42:00|364.73|362.33|364.84|362.44|364.84|362.44|364.73|362.33|0
1651581730000|2022-05-03 12:42:10|364.95|362.55|364.52|362.12|364.95|362.55|364.52|362.12|0
1651581740000|2022-05-03 12:42:20|364.09|361.69|364.41|362.01|364.41|362.01|364.09|361.69|0
1651581750000|2022-05-03 12:42:30|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1651581770000|2022-05-03 12:42:50|364.08|361.68|363.87|361.47|364.08|361.68|363.87|361.47|0
1651581780000|2022-05-03 12:43:00|364.08|361.68|363.87|361.47|364.08|361.68|363.87|361.47|0
1651581790000|2022-05-03 12:43:10|363.66|361.26|363.66|361.26|363.66|361.26|363.44|361.04|0
1651581800000|2022-05-03 12:43:20|363.87|361.47|363.77|361.37|363.87|361.47|363.65|361.25|0
1651581810000|2022-05-03 12:43:30|363.65|361.25|363.44|361.04|363.65|361.25|363.44|361.04|0
1651581820000|2022-05-03 12:43:40|363.65|361.25|363.23|360.83|363.87|361.47|363.23|360.83|0
1651581830000|2022-05-03 12:43:50|361.72|359.32|362.15|359.75|362.37|359.97|361.72|359.32|0
1651581840000|2022-05-03 12:44:00|361.94|359.54|361.72|359.32|361.94|359.54|361.62|359.22|0
1651581850000|2022-05-03 12:44:10|361.94|359.54|361.83|359.43|361.94|359.54|361.83|359.43|0
1651581860000|2022-05-03 12:44:20|361.72|359.32|361.29|358.89|361.72|359.32|361.29|358.89|0
1651581870000|2022-05-03 12:44:30|361.51|359.11|361.29|358.89|361.51|359.11|361.29|358.89|0
1651581880000|2022-05-03 12:44:40|361.41|359.01|361.72|359.32|361.72|359.32|361.41|359.01|0
1651581890000|2022-05-03 12:44:50|361.51|359.11|361.08|358.68|361.51|359.11|361.08|358.68|0
1651581900000|2022-05-03 12:45:00|360.87|358.47|360.65|358.25|360.87|358.47|360.65|358.25|0
1651581910000|2022-05-03 12:45:10|360.44|358.04|360.65|358.25|360.76|358.36|360.44|358.04|0
1651581920000|2022-05-03 12:45:20|360.87|358.47|361.29|358.89|361.51|359.11|360.87|358.47|0
1651581930000|2022-05-03 12:45:30|361.19|358.79|361.08|358.68|361.51|359.11|361.08|358.68|0
1651581940000|2022-05-03 12:45:40|360.87|358.47|361.51|359.11|361.51|359.11|360.87|358.47|0
1651581950000|2022-05-03 12:45:50|361.62|359.22|361.94|359.54|361.94|359.54|361.62|359.22|0
1651581960000|2022-05-03 12:46:00|361.72|359.32|361.83|359.43|361.94|359.54|361.72|359.32|0
1651581970000|2022-05-03 12:46:10|361.51|359.11|361.72|359.32|361.72|359.32|361.51|359.11|0
1651581980000|2022-05-03 12:46:20|361.62|359.22|361.51|359.11|361.62|359.22|361.29|358.89|0
1651581990000|2022-05-03 12:46:30|361.29|358.89|361.08|358.68|361.29|358.89|361.08|358.68|0
1651582000000|2022-05-03 12:46:40|360.98|358.58|360.98|358.58|361.08|358.68|360.98|358.58|0
1651582010000|2022-05-03 12:46:50|361.08|358.68|361.29|358.89|361.29|358.89|360.98|358.58|0
1651582020000|2022-05-03 12:47:00|360.98|358.58|361.29|358.89|361.29|358.89|360.98|358.58|0
1651582030000|2022-05-03 12:47:10|361.51|359.11|361.29|358.89|361.51|359.11|361.08|358.68|0
1651582040000|2022-05-03 12:47:20|361.51|359.11|361.72|359.32|361.72|359.32|361.51|359.11|0
1651582050000|2022-05-03 12:47:30|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1651582070000|2022-05-03 12:47:50|361.72|359.32|361.94|359.54|361.94|359.54|361.72|359.32|0
1651582080000|2022-05-03 12:48:00|362.15|359.75|362.15|359.75|362.36|359.96|362.15|359.75|0
1651582100000|2022-05-03 12:48:20|361.72|359.32|361.72|359.32|361.72|359.32|361.72|359.32|0
1651582110000|2022-05-03 12:48:30|361.51|359.11|361.08|358.68|361.51|359.11|361.08|358.68|0
1651582120000|2022-05-03 12:48:40|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1651582130000|2022-05-03 12:48:50|361.51|359.11|361.94|359.54|361.94|359.54|361.51|359.11|0
1651582140000|2022-05-03 12:49:00|362.15|359.75|361.72|359.32|362.15|359.75|361.72|359.32|0
1651582150000|2022-05-03 12:49:10|361.83|359.43|361.4|359|361.94|359.54|361.4|359|0
1651582160000|2022-05-03 12:49:20|361.72|359.32|362.58|360.18|362.58|360.18|361.72|359.32|0
1651582170000|2022-05-03 12:49:30|362.36|359.96|362.36|359.96|362.36|359.96|362.15|359.75|0
1651582180000|2022-05-03 12:49:40|362.15|359.75|362.36|359.96|362.36|359.96|362.15|359.75|0
1651582190000|2022-05-03 12:49:50|362.26|359.86|362.36|359.96|362.36|359.96|362.26|359.86|0
1651582200000|2022-05-03 12:50:00|362.15|359.75|362.15|359.75|362.15|359.75|361.72|359.32|0
1651582210000|2022-05-03 12:50:10|362.36|359.96|362.05|359.65|362.36|359.96|361.93|359.53|0
1651582220000|2022-05-03 12:50:20|361.93|359.53|362.58|360.18|362.58|360.18|361.93|359.53|0
1651582230000|2022-05-03 12:50:30|362.36|359.96|362.58|360.18|362.58|360.18|362.36|359.96|0
1651582240000|2022-05-03 12:50:40|362.79|360.39|363.44|361.04|363.44|361.04|362.79|360.39|0
1651582250000|2022-05-03 12:50:50|363.65|361.25|363.65|361.25|363.76|361.36|363.65|361.25|0
1651582260000|2022-05-03 12:51:00|363.87|361.47|363.55|361.15|363.87|361.47|363.55|361.15|0
1651582270000|2022-05-03 12:51:10|363.44|361.04|363.22|360.82|363.44|361.04|363.01|360.61|0
1651582280000|2022-05-03 12:51:20|362.79|360.39|363.01|360.61|363.12|360.72|362.58|360.18|0
1651582290000|2022-05-03 12:51:30|363.22|360.82|363.44|361.04|363.44|361.04|363.22|360.82|0
1651582300000|2022-05-03 12:51:40|363.55|361.15|363.65|361.25|363.65|361.25|363.44|361.04|0
1651582310000|2022-05-03 12:51:50|363.44|361.04|363.55|361.15|363.65|361.25|363.44|361.04|0
1651582320000|2022-05-03 12:52:00|363.44|361.04|363.44|361.04|363.87|361.47|363.44|361.04|0
1651582330000|2022-05-03 12:52:10|363.22|360.82|363.01|360.61|363.33|360.93|363.01|360.61|0
1651582340000|2022-05-03 12:52:20|363.22|360.82|363.44|361.04|363.44|361.04|363.22|360.82|0
1651582350000|2022-05-03 12:52:30|363.87|361.47|363.87|361.47|363.87|361.47|363.87|361.47|0
1651582360000|2022-05-03 12:52:40|364.08|361.68|364.72|362.32|364.72|362.32|364.08|361.68|0
1651582370000|2022-05-03 12:52:50|365.05|362.65|364.94|362.54|365.05|362.65|364.94|362.54|0
1651582380000|2022-05-03 12:53:00|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1651582390000|2022-05-03 12:53:10|364.94|362.54|364.94|362.54|364.94|362.54|364.72|362.32|0
1651582400000|2022-05-03 12:53:20|364.84|362.44|364.94|362.54|365.15|362.75|364.84|362.44|0
1651582410000|2022-05-03 12:53:30|364.72|362.32|365.15|362.75|365.15|362.75|364.72|362.32|0
1651582420000|2022-05-03 12:53:40|364.94|362.54|364.84|362.44|364.94|362.54|364.84|362.44|0
1651582430000|2022-05-03 12:53:50|364.94|362.54|364.72|362.32|364.94|362.54|364.72|362.32|0
1651582440000|2022-05-03 12:54:00|364.29|361.89|364.29|361.89|364.51|362.11|364.29|361.89|0
1651582450000|2022-05-03 12:54:10|364.08|361.68|363.86|361.46|364.41|362.01|363.86|361.46|0
1651582460000|2022-05-03 12:54:20|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1651582470000|2022-05-03 12:54:30|363.22|360.82|363.01|360.61|363.22|360.82|363.01|360.61|0
1651582480000|2022-05-03 12:54:40|362.79|360.39|362.79|360.39|363.01|360.61|362.79|360.39|0
1651582490000|2022-05-03 12:54:50|363|360.6|363|360.6|363|360.6|362.9|360.5|0
1651582500000|2022-05-03 12:55:00|362.9|360.5|362.36|359.96|363|360.6|362.36|359.96|0
1651582510000|2022-05-03 12:55:10|362.26|359.86|362.15|359.75|362.26|359.86|362.15|359.75|0
1651582520000|2022-05-03 12:55:20|361.93|359.53|361.29|358.89|361.93|359.53|361.29|358.89|0
1651582530000|2022-05-03 12:55:30|361.07|358.67|361.07|358.67|361.07|358.67|361.07|358.67|0
1651582540000|2022-05-03 12:55:40|360.86|358.46|361.07|358.67|361.07|358.67|360.86|358.46|0
1651582550000|2022-05-03 12:55:50|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1651582560000|2022-05-03 12:56:00|361.72|359.32|361.93|359.53|361.93|359.53|361.72|359.32|0
1651582570000|2022-05-03 12:56:10|362.36|359.96|362.58|360.18|362.58|360.18|362.15|359.75|0
1651582580000|2022-05-03 12:56:20|362.36|359.96|362.57|360.17|362.79|360.39|362.36|359.96|0
1651582590000|2022-05-03 12:56:30|362.36|359.96|361.93|359.53|362.36|359.96|361.93|359.53|0
1651582600000|2022-05-03 12:56:40|362.15|359.75|361.72|359.32|362.15|359.75|361.72|359.32|0
1651582610000|2022-05-03 12:56:50|361.93|359.53|362.16|359.76|362.16|359.76|361.5|359.1|0
1651582620000|2022-05-03 12:57:00|362.26|359.86|362.03|359.63|362.69|360.29|362.03|359.63|0
1651582630000|2022-05-03 12:57:10|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1651582640000|2022-05-03 12:57:20|362.03|359.63|362.89|360.49|362.89|360.49|362.03|359.63|0
1651582650000|2022-05-03 12:57:30|363.54|361.14|363.11|360.71|363.54|361.14|363.11|360.71|0
1651582660000|2022-05-03 12:57:40|362.57|360.17|362.89|360.49|363|360.6|362.57|360.17|0
1651582670000|2022-05-03 12:57:50|363.32|360.92|363.43|361.03|363.43|361.03|363.21|360.81|0
1651582680000|2022-05-03 12:58:00|363.64|361.24|363|360.6|363.64|361.24|363|360.6|0
1651582690000|2022-05-03 12:58:10|363.11|360.71|363|360.6|363.21|360.81|363|360.6|0
1651582700000|2022-05-03 12:58:20|363.43|361.03|363.64|361.24|363.64|361.24|363.43|361.03|0
1651582710000|2022-05-03 12:58:30|363.54|361.14|363.11|360.71|363.54|361.14|363.11|360.71|0
1651582720000|2022-05-03 12:58:40|362.78|360.38|362.78|360.38|362.78|360.38|362.56|360.16|0
1651582730000|2022-05-03 12:58:50|363.11|360.71|362.68|360.28|363.11|360.71|362.68|360.28|0
1651582740000|2022-05-03 12:59:00|362.56|360.16|362.46|360.06|362.56|360.16|362.35|359.95|0
1651582750000|2022-05-03 12:59:10|362.56|360.16|362.99|360.59|362.99|360.59|362.56|360.16|0
1651582760000|2022-05-03 12:59:20|362.78|360.38|362.56|360.16|362.78|360.38|362.56|360.16|0
1651582770000|2022-05-03 12:59:30|362.13|359.73|361.7|359.3|362.13|359.73|361.7|359.3|0
1651582780000|2022-05-03 12:59:40|361.49|359.09|361.7|359.3|361.7|359.3|361.49|359.09|0
1651582790000|2022-05-03 12:59:50|361.92|359.52|361.92|359.52|361.92|359.52|361.7|359.3|0
1651582800000|2022-05-03 13:00:00|361.49|359.09|361.49|359.09|361.49|359.09|361.39|358.99|0
1651582810000|2022-05-03 13:00:10|361.7|359.3|361.49|359.09|361.7|359.3|361.27|358.87|0
1651582820000|2022-05-03 13:00:20|361.7|359.3|361.49|359.09|361.7|359.3|361.49|359.09|0
1651582830000|2022-05-03 13:00:30|361.27|358.87|361.49|359.09|361.49|359.09|361.06|358.66|0
1651582840000|2022-05-03 13:00:40|361.7|359.3|361.49|359.09|361.7|359.3|361.49|359.09|0
1651582850000|2022-05-03 13:00:50|361.7|359.3|362.13|359.73|362.13|359.73|361.7|359.3|0
1651582860000|2022-05-03 13:01:00|362.35|359.95|362.56|360.16|362.56|360.16|362.35|359.95|0
1651582870000|2022-05-03 13:01:10|362.35|359.95|362.99|360.59|363.21|360.81|362.35|359.95|0
1651582880000|2022-05-03 13:01:20|362.78|360.38|362.56|360.16|362.78|360.38|362.56|360.16|0
1651582890000|2022-05-03 13:01:30|362.99|360.59|362.99|360.59|362.99|360.59|362.78|360.38|0
1651582900000|2022-05-03 13:01:40|362.78|360.38|362.89|360.49|362.99|360.59|362.78|360.38|0
1651582910000|2022-05-03 13:01:50|362.78|360.38|363.42|361.02|363.42|361.02|362.78|360.38|0
1651582920000|2022-05-03 13:02:00|364.29|361.89|363.85|361.45|364.29|361.89|363.85|361.45|0
1651582930000|2022-05-03 13:02:10|364.07|361.67|364.29|361.89|364.29|361.89|364.07|361.67|0
1651582940000|2022-05-03 13:02:20|364.07|361.67|363.85|361.45|364.07|361.67|363.85|361.45|0
1651582950000|2022-05-03 13:02:30|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1651582960000|2022-05-03 13:02:40|363.85|361.45|363.75|361.35|363.85|361.45|363.75|361.35|0
1651582970000|2022-05-03 13:02:50|363.42|361.02|363.1|360.7|363.42|361.02|362.99|360.59|0
1651582980000|2022-05-03 13:03:00|363.21|360.81|363.85|361.45|363.85|361.45|363.21|360.81|0
1651582990000|2022-05-03 13:03:10|364.07|361.67|363.64|361.24|364.07|361.67|363.64|361.24|0
1651583000000|2022-05-03 13:03:20|363.85|361.45|363.85|361.45|364.07|361.67|363.85|361.45|0
1651583010000|2022-05-03 13:03:30|363.97|361.57|364.07|361.67|364.07|361.67|363.85|361.45|0
1651583020000|2022-05-03 13:03:40|363.85|361.45|363.85|361.45|364.07|361.67|363.85|361.45|0
1651583030000|2022-05-03 13:03:50|363.75|361.35|363.53|361.13|363.85|361.45|363.53|361.13|0
1651583040000|2022-05-03 13:04:00|363.64|361.24|364.07|361.67|364.07|361.67|363.64|361.24|0
1651583050000|2022-05-03 13:04:10|364.4|362|364.07|361.67|364.5|362.1|364.07|361.67|0
1651583060000|2022-05-03 13:04:20|363.85|361.45|363.85|361.45|364.07|361.67|363.85|361.45|0
1651583070000|2022-05-03 13:04:30|364.07|361.67|364.07|361.67|364.07|361.67|363.85|361.45|0
1651583080000|2022-05-03 13:04:40|363.85|361.45|363.42|361.02|363.85|361.45|363.42|361.02|0
1651583090000|2022-05-03 13:04:50|363.85|361.45|363.42|361.02|363.85|361.45|363.42|361.02|0
1651583100000|2022-05-03 13:05:00|362.99|360.59|362.99|360.59|362.99|360.59|362.56|360.16|0
1651583110000|2022-05-03 13:05:10|363.21|360.81|362.99|360.59|363.42|361.02|362.99|360.59|0
1651583120000|2022-05-03 13:05:20|362.67|360.27|362.56|360.16|362.78|360.38|362.56|360.16|0
1651583130000|2022-05-03 13:05:30|362.78|360.38|362.56|360.16|362.78|360.38|362.56|360.16|0
1651583140000|2022-05-03 13:05:40|362.67|360.27|363.21|360.81|363.21|360.81|362.67|360.27|0
1651583150000|2022-05-03 13:05:50|363.1|360.7|363.32|360.92|363.42|361.02|363.1|360.7|0
1651583160000|2022-05-03 13:06:00|363.21|360.81|362.99|360.59|363.32|360.92|362.99|360.59|0
1651583170000|2022-05-03 13:06:10|363.21|360.81|362.56|360.16|363.21|360.81|362.56|360.16|0
1651583180000|2022-05-03 13:06:20|362.78|360.38|362.35|359.95|362.78|360.38|362.35|359.95|0
1651583190000|2022-05-03 13:06:30|362.56|360.16|362.13|359.73|362.56|360.16|362.13|359.73|0
1651583200000|2022-05-03 13:06:40|362.35|359.95|362.46|360.06|362.46|360.06|362.35|359.95|0
1651583210000|2022-05-03 13:06:50|362.35|359.95|362.56|360.16|362.78|360.38|362.35|359.95|0
1651583220000|2022-05-03 13:07:00|362.35|359.95|362.13|359.73|362.35|359.95|362.13|359.73|0
1651583230000|2022-05-03 13:07:10|362.35|359.95|362.56|360.16|362.56|360.16|362.35|359.95|0
1651583240000|2022-05-03 13:07:20|362.35|359.95|362.13|359.73|362.35|359.95|362.13|359.73|0
1651583250000|2022-05-03 13:07:30|362.35|359.95|362.78|360.38|362.78|360.38|362.35|359.95|0
1651583260000|2022-05-03 13:07:40|363.21|360.81|363.85|361.45|363.85|361.45|363.21|360.81|0
1651583270000|2022-05-03 13:07:50|363.64|361.24|363.64|361.24|363.85|361.45|363.64|361.24|0
1651583280000|2022-05-03 13:08:00|363.85|361.45|363.75|361.35|363.85|361.45|363.64|361.24|0
1651583290000|2022-05-03 13:08:10|363.85|361.45|363.21|360.81|363.85|361.45|363.21|360.81|0
1651583300000|2022-05-03 13:08:20|363.64|361.24|364.07|361.67|364.07|361.67|363.64|361.24|0
1651583310000|2022-05-03 13:08:30|364.28|361.88|364.07|361.67|364.28|361.88|364.07|361.67|0
1651583320000|2022-05-03 13:08:40|364.5|362.1|364.28|361.88|364.5|362.1|364.28|361.88|0
1651583330000|2022-05-03 13:08:50|364.39|361.99|364.28|361.88|364.5|362.1|364.28|361.88|0
1651583340000|2022-05-03 13:09:00|364.07|361.67|364.07|361.67|364.18|361.78|363.85|361.45|0
1651583350000|2022-05-03 13:09:10|364.28|361.88|364.28|361.88|364.28|361.88|364.07|361.67|0
1651583360000|2022-05-03 13:09:20|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1651583370000|2022-05-03 13:09:30|364.28|361.88|363.85|361.45|364.28|361.88|363.85|361.45|0
1651583380000|2022-05-03 13:09:40|363.2|360.8|363.1|360.7|363.2|360.8|362.99|360.59|0
1651583390000|2022-05-03 13:09:50|363.2|360.8|362.99|360.59|363.2|360.8|362.99|360.59|0
1651583400000|2022-05-03 13:10:00|362.89|360.49|362.99|360.59|362.99|360.59|362.77|360.37|0
1651583410000|2022-05-03 13:10:10|363.2|360.8|362.99|360.59|363.2|360.8|362.99|360.59|0
1651583420000|2022-05-03 13:10:20|363.2|360.8|363.42|361.02|363.64|361.24|363.2|360.8|0
1651583430000|2022-05-03 13:10:30|363.2|360.8|363.2|360.8|363.42|361.02|363.2|360.8|0
1651583440000|2022-05-03 13:10:40|362.99|360.59|362.77|360.37|363.1|360.7|362.77|360.37|0
1651583450000|2022-05-03 13:10:50|362.99|360.59|363.85|361.45|363.85|361.45|362.99|360.59|0
1651583460000|2022-05-03 13:11:00|364.07|361.67|364.18|361.78|364.18|361.78|364.07|361.67|0
1651583470000|2022-05-03 13:11:10|364.28|361.88|363.75|361.35|364.28|361.88|363.75|361.35|0
1651583480000|2022-05-03 13:11:20|363.85|361.45|363.2|360.8|363.85|361.45|363.2|360.8|0
1651583490000|2022-05-03 13:11:30|363.1|360.7|363.42|361.02|363.42|361.02|363.1|360.7|0
1651583500000|2022-05-03 13:11:40|363.2|360.8|363.2|360.8|363.2|360.8|362.99|360.59|0
1651583510000|2022-05-03 13:11:50|363.42|361.02|363.32|360.92|363.42|361.02|363.2|360.8|0
1651583520000|2022-05-03 13:12:00|363.63|361.23|363.42|361.02|363.85|361.45|363.42|361.02|0
1651583530000|2022-05-03 13:12:10|362.77|360.37|363.42|361.02|363.42|361.02|362.77|360.37|0
1651583540000|2022-05-03 13:12:20|363.63|361.23|363.63|361.23|363.75|361.35|363.63|361.23|0
1651583550000|2022-05-03 13:12:30|363.42|361.02|363.63|361.23|363.63|361.23|363.42|361.02|0
1651583560000|2022-05-03 13:12:40|363.85|361.45|364.06|361.66|364.06|361.66|363.85|361.45|0
1651583570000|2022-05-03 13:12:50|363.85|361.45|363.63|361.23|364.06|361.66|363.63|361.23|0
1651583580000|2022-05-03 13:13:00|363.85|361.45|364.06|361.66|364.06|361.66|363.85|361.45|0
1651583590000|2022-05-03 13:13:10|364.28|361.88|364.28|361.88|364.5|362.1|364.28|361.88|0
1651583600000|2022-05-03 13:13:20|363.85|361.45|363.96|361.56|363.96|361.56|363.85|361.45|0
1651583610000|2022-05-03 13:13:30|364.06|361.66|363.63|361.23|364.06|361.66|363.63|361.23|0
1651583620000|2022-05-03 13:13:40|363.42|361.02|363.63|361.23|363.63|361.23|363.42|361.02|0
1651583630000|2022-05-03 13:13:50|363.42|361.02|363.42|361.02|363.42|361.02|363.2|360.8|0
1651583640000|2022-05-03 13:14:00|363.2|360.8|363.2|360.8|363.42|361.02|363.2|360.8|0
1651583650000|2022-05-03 13:14:10|363.42|361.02|363.85|361.45|363.85|361.45|363.42|361.02|0
1651583660000|2022-05-03 13:14:20|363.63|361.23|364.06|361.66|364.06|361.66|363.63|361.23|0
1651583670000|2022-05-03 13:14:30|364.28|361.88|364.18|361.78|364.28|361.88|364.18|361.78|0
1651583680000|2022-05-03 13:14:40|364.06|361.66|364.06|361.66|364.06|361.66|363.85|361.45|0
1651583690000|2022-05-03 13:14:50|364.49|362.09|364.28|361.88|364.49|362.09|364.28|361.88|0
1651583700000|2022-05-03 13:15:00|364.39|361.99|364.28|361.88|364.49|362.09|364.28|361.88|0
1651583710000|2022-05-03 13:15:10|364.49|362.09|365.14|362.74|365.14|362.74|364.49|362.09|0
1651583720000|2022-05-03 13:15:20|365.36|362.96|365.14|362.74|365.36|362.96|365.14|362.74|0
1651583730000|2022-05-03 13:15:30|364.93|362.53|365.14|362.74|365.36|362.96|364.93|362.53|0
1651583740000|2022-05-03 13:15:40|364.93|362.53|365.14|362.74|365.14|362.74|364.93|362.53|0
1651583750000|2022-05-03 13:15:50|365.36|362.96|365.36|362.96|365.36|362.96|365.36|362.96|0
1651583760000|2022-05-03 13:16:00|365.25|362.85|365.14|362.74|365.36|362.96|365.14|362.74|0
1651583770000|2022-05-03 13:16:10|365.36|362.96|365.36|362.96|365.36|362.96|365.14|362.74|0
1651583780000|2022-05-03 13:16:20|365.25|362.85|365.14|362.74|365.25|362.85|364.92|362.52|0
1651583790000|2022-05-03 13:16:30|365.25|362.85|365.04|362.64|365.25|362.85|364.92|362.52|0
1651583800000|2022-05-03 13:16:40|365.14|362.74|364.92|362.52|365.14|362.74|364.92|362.52|0
1651583810000|2022-05-03 13:16:50|364.82|362.42|364.92|362.52|365.04|362.64|364.82|362.42|0
1651583820000|2022-05-03 13:17:00|365.14|362.74|365.36|362.96|365.36|362.96|365.14|362.74|0
1651583830000|2022-05-03 13:17:10|365.14|362.74|365.36|362.96|365.36|362.96|365.14|362.74|0
1651583840000|2022-05-03 13:17:20|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1651583850000|2022-05-03 13:17:30|365.36|362.96|364.92|362.52|365.57|363.17|364.92|362.52|0
1651583860000|2022-05-03 13:17:40|365.14|362.74|365.04|362.64|365.14|362.74|365.04|362.64|0
1651583870000|2022-05-03 13:17:50|365.14|362.74|364.71|362.31|365.14|362.74|364.49|362.09|0
1651583880000|2022-05-03 13:18:00|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1651583890000|2022-05-03 13:18:10|364.28|361.88|364.06|361.66|364.28|361.88|364.06|361.66|0
1651583900000|2022-05-03 13:18:20|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1651583910000|2022-05-03 13:18:30|363.63|361.23|363.42|361.02|363.63|361.23|363.2|360.8|0
1651583920000|2022-05-03 13:18:40|363.2|360.8|363.2|360.8|363.2|360.8|362.99|360.59|0
1651583930000|2022-05-03 13:18:50|363.42|361.02|363.2|360.8|363.42|361.02|363.2|360.8|0
1651583940000|2022-05-03 13:19:00|362.98|360.58|362.77|360.37|362.98|360.58|362.77|360.37|0
1651583960000|2022-05-03 13:19:20|362.88|360.48|363.63|361.23|363.63|361.23|362.88|360.48|0
1651583970000|2022-05-03 13:19:30|364.28|361.88|364.06|361.66|364.28|361.88|364.06|361.66|0
1651583980000|2022-05-03 13:19:40|364.28|361.88|364.28|361.88|364.49|362.09|364.28|361.88|0
1651583990000|2022-05-03 13:19:50|364.49|362.09|364.71|362.31|364.71|362.31|364.28|361.88|0
1651584000000|2022-05-03 13:20:00|364.82|362.42|364.49|362.09|364.82|362.42|364.49|362.09|0
1651584010000|2022-05-03 13:20:10|364.28|361.88|364.92|362.52|364.92|362.52|364.28|361.88|0
1651584020000|2022-05-03 13:20:20|364.71|362.31|364.49|362.09|364.71|362.31|364.49|362.09|0
1651584030000|2022-05-03 13:20:30|364.06|361.66|364.06|361.66|364.06|361.66|363.85|361.45|0
1651584040000|2022-05-03 13:20:40|364.28|361.88|364.17|361.77|364.28|361.88|364.06|361.66|0
1651584050000|2022-05-03 13:20:50|364.06|361.66|364.71|362.31|364.71|362.31|364.06|361.66|0
1651584060000|2022-05-03 13:21:00|364.92|362.52|364.71|362.31|364.92|362.52|364.71|362.31|0
1651584070000|2022-05-03 13:21:10|365.14|362.74|364.92|362.52|365.14|362.74|364.92|362.52|0
1651584080000|2022-05-03 13:21:20|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1651584090000|2022-05-03 13:21:30|365.35|362.95|365.57|363.17|365.57|363.17|365.35|362.95|0
1651584100000|2022-05-03 13:21:40|365.35|362.95|365.57|363.17|365.57|363.17|365.35|362.95|0
1651584110000|2022-05-03 13:21:50|366|363.6|366|363.6|366|363.6|365.9|363.5|0
1651584120000|2022-05-03 13:22:00|365.57|363.17|365.57|363.17|365.78|363.38|365.57|363.17|0
1651584130000|2022-05-03 13:22:10|365.78|363.38|366|363.6|366|363.6|365.78|363.38|0
1651584140000|2022-05-03 13:22:20|366.22|363.82|366.65|364.25|366.65|364.25|366.22|363.82|0
1651584150000|2022-05-03 13:22:30|366.43|364.03|366.43|364.03|366.43|364.03|366.22|363.82|0
1651584160000|2022-05-03 13:22:40|366.54|364.14|366.86|364.46|366.86|364.46|366.54|364.14|0
1651584180000|2022-05-03 13:23:00|366.65|364.25|366.86|364.46|366.86|364.46|366.65|364.25|0
1651584190000|2022-05-03 13:23:10|366.98|364.58|367.08|364.68|367.08|364.68|366.98|364.58|0
1651584200000|2022-05-03 13:23:20|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1651584210000|2022-05-03 13:23:30|366.65|364.25|366.43|364.03|366.65|364.25|366.43|364.03|0
1651584220000|2022-05-03 13:23:40|366.65|364.25|366.65|364.25|366.65|364.25|366.43|364.03|0
1651584230000|2022-05-03 13:23:50|366.43|364.03|366.65|364.25|366.65|364.25|366.43|364.03|0
1651584240000|2022-05-03 13:24:00|366.43|364.03|366|363.6|366.43|364.03|366|363.6|0
1651584250000|2022-05-03 13:24:10|365.78|363.38|365.9|363.5|365.9|363.5|365.78|363.38|0
1651584260000|2022-05-03 13:24:20|365.78|363.38|366|363.6|366.22|363.82|365.78|363.38|0
1651584270000|2022-05-03 13:24:30|366.11|363.71|365.57|363.17|366.11|363.71|365.57|363.17|0
1651584280000|2022-05-03 13:24:40|365.68|363.28|365.35|362.95|365.68|363.28|365.35|362.95|0
1651584290000|2022-05-03 13:24:50|365.03|362.63|365.14|362.74|365.14|362.74|364.71|362.31|0
1651584300000|2022-05-03 13:25:00|365.57|363.17|366.86|364.46|366.86|364.46|365.57|363.17|0
1651584310000|2022-05-03 13:25:10|366.65|364.25|366.76|364.36|366.76|364.36|366.65|364.25|0
1651584320000|2022-05-03 13:25:20|366.65|364.25|366.86|364.46|366.98|364.58|366.65|364.25|0
1651584330000|2022-05-03 13:25:30|367.29|364.89|367.08|364.68|367.29|364.89|367.08|364.68|0
1651584340000|2022-05-03 13:25:40|366.86|364.46|367.29|364.89|367.29|364.89|366.86|364.46|0
1651584350000|2022-05-03 13:25:50|367.19|364.79|367.29|364.89|367.29|364.89|367.19|364.79|0
1651584360000|2022-05-03 13:26:00|367.51|365.11|366.86|364.46|367.51|365.11|366.86|364.46|0
1651584370000|2022-05-03 13:26:10|367.29|364.89|367.73|365.33|367.73|365.33|367.29|364.89|0
1651584380000|2022-05-03 13:26:20|368.16|365.76|367.94|365.54|368.38|365.98|367.94|365.54|0
1651584390000|2022-05-03 13:26:30|368.16|365.76|368.81|366.41|368.81|366.41|368.16|365.76|0
1651584400000|2022-05-03 13:26:40|369.46|367.06|369.02|366.62|369.46|367.06|368.92|366.52|0
1651584410000|2022-05-03 13:26:50|369.24|366.84|369.02|366.62|369.24|366.84|369.02|366.62|0
1651584420000|2022-05-03 13:27:00|369.14|366.74|368.81|366.41|369.14|366.74|368.81|366.41|0
1651584430000|2022-05-03 13:27:10|368.59|366.19|369.02|366.62|369.02|366.62|368.59|366.19|0
1651584440000|2022-05-03 13:27:20|368.92|366.52|368.81|366.41|368.92|366.52|368.81|366.41|0
1651584450000|2022-05-03 13:27:30|369.02|366.62|368.38|365.98|369.02|366.62|368.38|365.98|0
1651584460000|2022-05-03 13:27:40|369.24|366.84|369.24|366.84|369.24|366.84|369.14|366.74|0
1651584470000|2022-05-03 13:27:50|369.14|366.74|369.46|367.06|369.46|367.06|369.14|366.74|0
1651584480000|2022-05-03 13:28:00|369.67|367.27|369.89|367.49|369.89|367.49|369.67|367.27|0
1651584490000|2022-05-03 13:28:10|369.24|366.84|368.59|366.19|369.24|366.84|368.59|366.19|0
1651584500000|2022-05-03 13:28:20|368.37|365.97|368.59|366.19|368.59|366.19|368.16|365.76|0
1651584510000|2022-05-03 13:28:30|369.02|366.62|369.02|366.62|369.24|366.84|369.02|366.62|0
1651584520000|2022-05-03 13:28:40|369.14|366.74|368.81|366.41|369.14|366.74|368.81|366.41|0
1651584530000|2022-05-03 13:28:50|368.59|366.19|368.16|365.76|368.59|366.19|368.16|365.76|0
1651584540000|2022-05-03 13:29:00|367.73|365.33|367.51|365.11|367.73|365.33|367.08|364.68|0
1651584550000|2022-05-03 13:29:10|367.62|365.22|367.73|365.33|367.73|365.33|367.62|365.22|0
1651584560000|2022-05-03 13:29:20|367.84|365.44|368.16|365.76|368.16|365.76|367.84|365.44|0
1651584570000|2022-05-03 13:29:30|368.05|365.65|366.64|364.24|368.05|365.65|366.64|364.24|0
1651584580000|2022-05-03 13:29:40|366.43|364.03|366.64|364.24|366.64|364.24|366.43|364.03|0
1651584590000|2022-05-03 13:29:50|366.86|364.46|365.35|362.95|366.86|364.46|365.35|362.95|0
1651584600000|2022-05-03 13:30:00|364.7|362.3|366.21|363.81|367.29|364.89|364.7|362.3|0
1651584610000|2022-05-03 13:30:10|366.11|363.71|369.24|366.84|369.24|366.84|366.11|363.71|0
1651584620000|2022-05-03 13:30:20|368.37|365.97|366.43|364.03|368.37|365.97|366.21|363.81|0
1651584630000|2022-05-03 13:30:30|367.51|365.11|369.46|367.06|369.46|367.06|366.21|363.81|0
1651584640000|2022-05-03 13:30:40|370.76|368.36|370.11|367.71|371.19|368.79|370.11|367.71|0
1651584650000|2022-05-03 13:30:50|370.32|367.92|371.19|368.79|371.19|368.79|370.11|367.71|0
1651584660000|2022-05-03 13:31:00|370.32|367.92|370.76|368.36|370.76|368.36|370.11|367.71|0
1651584670000|2022-05-03 13:31:10|371.19|368.79|370.32|367.92|371.41|369.01|370.32|367.92|0
1651584680000|2022-05-03 13:31:20|370.54|368.14|370.32|367.92|371.19|368.79|370.32|367.92|0
1651584690000|2022-05-03 13:31:30|370.54|368.14|370.32|367.92|370.54|368.14|369.46|367.06|0
1651584700000|2022-05-03 13:31:40|371.62|369.22|372.71|370.31|372.93|370.53|371.62|369.22|0
1651584710000|2022-05-03 13:31:50|374.23|371.83|373.36|370.96|374.23|371.83|373.36|370.96|0
1651584720000|2022-05-03 13:32:00|372.93|370.53|370.76|368.36|373.58|371.18|370.76|368.36|0
1651584730000|2022-05-03 13:32:10|369.46|367.06|368.81|366.41|369.46|367.06|368.16|365.76|0
1651584740000|2022-05-03 13:32:20|369.89|367.49|367.94|365.54|369.89|367.49|367.94|365.54|0
1651584750000|2022-05-03 13:32:30|366.64|364.24|365.56|363.16|366.64|364.24|365.56|363.16|0
1651584760000|2022-05-03 13:32:40|364.92|362.52|365.35|362.95|365.89|363.49|364.92|362.52|0
1651584770000|2022-05-03 13:32:50|364.92|362.52|363.84|361.44|364.92|362.52|363.84|361.44|0
1651584780000|2022-05-03 13:33:00|363.62|361.22|364.7|362.3|364.7|362.3|363.41|361.01|0
1651584790000|2022-05-03 13:33:10|364.27|361.87|364.49|362.09|364.7|362.3|363.62|361.22|0
1651584800000|2022-05-03 13:33:20|364.27|361.87|365.13|362.73|365.13|362.73|363.84|361.44|0
1651584810000|2022-05-03 13:33:30|366|363.6|363.41|361.01|366|363.6|363.41|361.01|0
1651584820000|2022-05-03 13:33:40|362.12|359.72|362.76|360.36|362.76|360.36|361.69|359.29|0
1651584830000|2022-05-03 13:33:50|362.33|359.93|363.19|360.79|363.19|360.79|361.58|359.18|0
1651584840000|2022-05-03 13:34:00|362.76|360.36|361.69|359.29|362.76|360.36|361.69|359.29|0
1651584850000|2022-05-03 13:34:10|361.47|359.07|360.4|358|361.47|359.07|359.54|357.14|0
1651584860000|2022-05-03 13:34:20|360.94|358.54|360.18|357.78|361.69|359.29|360.18|357.78|0
1651584870000|2022-05-03 13:34:30|359.54|357.14|359.11|356.71|360.18|357.78|359.11|356.71|0
1651584880000|2022-05-03 13:34:40|360.83|358.43|361.47|359.07|361.47|359.07|360.83|358.43|0
1651584890000|2022-05-03 13:34:50|361.69|359.29|361.26|358.86|361.69|359.29|361.04|358.64|0
1651584900000|2022-05-03 13:35:00|362.12|359.72|364.05|361.65|364.05|361.65|362.12|359.72|0
1651584910000|2022-05-03 13:35:10|365.13|362.73|365.78|363.38|365.78|363.38|365.13|362.73|0
1651584920000|2022-05-03 13:35:20|365.56|363.16|364.48|362.08|365.99|363.59|364.48|362.08|0
1651584930000|2022-05-03 13:35:30|363.84|361.44|365.13|362.73|365.13|362.73|363.84|361.44|0
1651584940000|2022-05-03 13:35:40|365.35|362.95|364.92|362.52|365.35|362.95|364.92|362.52|0
1651584950000|2022-05-03 13:35:50|366.11|363.71|367.51|365.11|367.72|365.32|366.11|363.71|0
1651584960000|2022-05-03 13:36:00|366.43|364.03|367.51|365.11|367.51|365.11|366.21|363.81|0
1651584970000|2022-05-03 13:36:10|367.07|364.67|365.56|363.16|367.07|364.67|365.56|363.16|0
1651584980000|2022-05-03 13:36:20|364.05|361.65|363.62|361.22|364.05|361.65|363.62|361.22|0
1651584990000|2022-05-03 13:36:30|362.55|360.15|363.84|361.44|364.27|361.87|362.55|360.15|0
1651585000000|2022-05-03 13:36:40|364.7|362.3|366.86|364.46|366.86|364.46|364.7|362.3|0
1651585010000|2022-05-03 13:36:50|368.8|366.4|370.75|368.35|370.97|368.57|368.8|366.4|0
1651585020000|2022-05-03 13:37:00|371.84|369.44|373.14|370.74|374.23|371.83|371.84|369.44|0
1651585030000|2022-05-03 13:37:10|374.01|371.61|374.23|371.83|375.1|372.7|374.01|371.61|0
1651585040000|2022-05-03 13:37:20|374.88|372.48|373.14|370.74|374.88|372.48|373.14|370.74|0
1651585050000|2022-05-03 13:37:30|371.84|369.44|371.08|368.68|371.84|369.44|370.75|368.35|0
1651585060000|2022-05-03 13:37:40|371.4|369|371.95|369.55|371.95|369.55|371.4|369|0
1651585070000|2022-05-03 13:37:50|372.27|369.87|373.58|371.18|373.79|371.39|372.27|369.87|0
1651585080000|2022-05-03 13:38:00|374.01|371.61|371.84|369.44|374.45|372.05|371.84|369.44|0
1651585090000|2022-05-03 13:38:10|370.65|368.25|369.24|366.84|370.65|368.25|369.02|366.62|0
1651585100000|2022-05-03 13:38:20|369.89|367.49|369.67|367.27|370.75|368.35|369.67|367.27|0
1651585110000|2022-05-03 13:38:30|371.62|369.22|371.62|369.22|372.92|370.52|371.62|369.22|0
1651585120000|2022-05-03 13:38:40|370.97|368.57|371.62|369.22|371.84|369.44|370.54|368.14|0
1651585130000|2022-05-03 13:38:50|372.27|369.87|374.01|371.61|374.01|371.61|372.27|369.87|0
1651585140000|2022-05-03 13:39:00|373.79|371.39|373.58|371.18|374.66|372.26|373.58|371.18|0
1651585150000|2022-05-03 13:39:10|373.36|370.96|370.54|368.14|373.36|370.96|370.54|368.14|0
1651585160000|2022-05-03 13:39:20|367.94|365.54|369.24|366.84|369.24|366.84|367.94|365.54|0
1651585170000|2022-05-03 13:39:30|367.94|365.54|369.88|367.48|370.32|367.92|367.5|365.1|0
1651585180000|2022-05-03 13:39:40|371.84|369.44|372.49|370.09|372.49|370.09|371.84|369.44|0
1651585190000|2022-05-03 13:39:50|372.71|370.31|374.88|372.48|374.88|372.48|372.71|370.31|0
1651585200000|2022-05-03 13:40:00|373.79|371.39|372.92|370.52|373.79|371.39|371.95|369.55|0
1651585210000|2022-05-03 13:40:10|371.19|368.79|373.14|370.74|373.14|370.74|371.19|368.79|0
1651585220000|2022-05-03 13:40:20|374.44|372.04|373.14|370.74|374.44|372.04|373.14|370.74|0
1651585230000|2022-05-03 13:40:30|372.49|370.09|372.05|369.65|372.49|370.09|372.05|369.65|0
1651585240000|2022-05-03 13:40:40|372.27|369.87|370.75|368.35|372.27|369.87|370.53|368.13|0
1651585250000|2022-05-03 13:40:50|370.53|368.13|370.75|368.35|370.75|368.35|370.53|368.13|0
1651585260000|2022-05-03 13:41:00|369.23|366.83|372.05|369.65|372.05|369.65|369.23|366.83|0
1651585270000|2022-05-03 13:41:10|371.84|369.44|371.18|368.78|372.27|369.87|371.18|368.78|0
1651585280000|2022-05-03 13:41:20|371.4|369|373.57|371.17|373.57|371.17|371.4|369|0
1651585290000|2022-05-03 13:41:30|373.36|370.96|370.32|367.92|373.36|370.96|370.32|367.92|0
1651585300000|2022-05-03 13:41:40|369.88|367.48|370.32|367.92|370.32|367.92|369.67|367.27|0
1651585310000|2022-05-03 13:41:50|369.45|367.05|369.88|367.48|370.53|368.13|369.45|367.05|0
1651585320000|2022-05-03 13:42:00|370.32|367.92|367.72|365.32|370.32|367.92|367.29|364.89|0
1651585330000|2022-05-03 13:42:10|366.97|364.57|365.56|363.16|366.97|364.57|365.56|363.16|0
1651585340000|2022-05-03 13:42:20|366.64|364.24|367.5|365.1|367.5|365.1|366.64|364.24|0
1651585350000|2022-05-03 13:42:30|366.85|364.45|369.23|366.83|369.67|367.27|366.85|364.45|0
1651585360000|2022-05-03 13:42:40|369.02|366.62|367.29|364.89|369.67|367.27|367.29|364.89|0
1651585370000|2022-05-03 13:42:50|364.48|362.08|364.16|361.76|364.48|362.08|362.97|360.57|0
1651585380000|2022-05-03 13:43:00|364.7|362.3|367.29|364.89|367.29|364.89|364.05|361.65|0
1651585390000|2022-05-03 13:43:10|367.72|365.32|369.02|366.62|370.32|367.92|367.72|365.32|0
1651585400000|2022-05-03 13:43:20|369.45|367.05|369.23|366.83|369.67|367.27|369.23|366.83|0
1651585410000|2022-05-03 13:43:30|368.58|366.18|368.15|365.75|370.1|367.7|368.15|365.75|0
1651585420000|2022-05-03 13:43:40|367.72|365.32|368.15|365.75|368.58|366.18|367.72|365.32|0
1651585430000|2022-05-03 13:43:50|368.37|365.97|368.15|365.75|369.35|366.95|368.15|365.75|0
1651585440000|2022-05-03 13:44:00|368.8|366.4|369.45|367.05|369.45|367.05|368.8|366.4|0
1651585450000|2022-05-03 13:44:10|368.37|365.97|367.93|365.53|368.58|366.18|367.93|365.53|0
1651585460000|2022-05-03 13:44:20|368.15|365.75|367.93|365.53|368.15|365.75|367.72|365.32|0
1651585470000|2022-05-03 13:44:30|367.07|364.67|366.21|363.81|367.07|364.67|366.21|363.81|0
1651585480000|2022-05-03 13:44:40|366.85|364.45|366.42|364.02|367.4|365|366.21|363.81|0
1651585490000|2022-05-03 13:44:50|368.58|366.18|370.32|367.92|370.32|367.92|368.58|366.18|0
1651585500000|2022-05-03 13:45:00|371.4|369|371.18|368.78|372.05|369.65|371.18|368.78|0
1651585510000|2022-05-03 13:45:10|371.83|369.43|372.92|370.52|372.92|370.52|371.83|369.43|0
1651585520000|2022-05-03 13:45:20|372.27|369.87|371.18|368.78|372.49|370.09|371.18|368.78|0
1651585530000|2022-05-03 13:45:30|371.51|369.11|371.83|369.43|371.83|369.43|371.18|368.78|0
1651585540000|2022-05-03 13:45:40|372.27|369.87|374.01|371.61|374.01|371.61|372.27|369.87|0
1651585550000|2022-05-03 13:45:50|376.62|374.22|379.02|376.62|379.02|376.62|376.4|374|0
1651585560000|2022-05-03 13:46:00|378.37|375.97|375.64|373.24|378.37|375.97|375.64|373.24|0
1651585570000|2022-05-03 13:46:10|376.62|374.22|377.93|375.53|378.15|375.75|376.62|374.22|0
1651585580000|2022-05-03 13:46:20|378.59|376.19|377.93|375.53|378.59|376.19|377.71|375.31|0
1651585590000|2022-05-03 13:46:30|377.06|374.66|377.71|375.31|378.8|376.4|377.06|374.66|0
1651585600000|2022-05-03 13:46:40|377.49|375.09|377.28|374.88|377.93|375.53|377.28|374.88|0
1651585610000|2022-05-03 13:46:50|376.84|374.44|377.49|375.09|377.49|375.09|376.84|374.44|0
1651585620000|2022-05-03 13:47:00|376.62|374.22|376.62|374.22|376.62|374.22|376.62|374.22|0
1651585630000|2022-05-03 13:47:10|377.27|374.87|377.27|374.87|377.27|374.87|376.4|374|0
1651585640000|2022-05-03 13:47:20|377.39|374.99|376.4|374|377.39|374.99|376.4|374|0
1651585650000|2022-05-03 13:47:30|376.18|373.78|376.95|374.55|376.95|374.55|376.18|373.78|0
1651585660000|2022-05-03 13:47:40|376.84|374.44|376.4|374|377.27|374.87|376.4|374|0
1651585670000|2022-05-03 13:47:50|375.75|373.35|374.22|371.82|375.75|373.35|374.22|371.82|0
1651585680000|2022-05-03 13:48:00|374.34|371.94|374.22|371.82|375.09|372.69|374.22|371.82|0
1651585690000|2022-05-03 13:48:10|373.35|370.95|371.4|369|373.57|371.17|371.4|369|0
1651585700000|2022-05-03 13:48:20|369.66|367.26|370.75|368.35|370.75|368.35|369.66|367.26|0
1651585710000|2022-05-03 13:48:30|372.05|369.65|373.35|370.95|373.35|370.95|372.05|369.65|0
1651585720000|2022-05-03 13:48:40|373.79|371.39|373.35|370.95|373.79|371.39|373.14|370.74|0
1651585730000|2022-05-03 13:48:50|372.48|370.08|374.88|372.48|374.88|372.48|372.48|370.08|0
1651585740000|2022-05-03 13:49:00|375.97|373.57|376.62|374.22|376.62|374.22|375.75|373.35|0
1651585750000|2022-05-03 13:49:10|376.4|374|375.97|373.57|376.4|374|375.75|373.35|0
1651585760000|2022-05-03 13:49:20|376.3|373.9|374.88|372.48|376.3|373.9|374.88|372.48|0
1651585770000|2022-05-03 13:49:30|374.44|372.04|370.21|367.81|374.44|372.04|370.21|367.81|0
1651585780000|2022-05-03 13:49:40|370.75|368.35|369.66|367.26|370.75|368.35|369.66|367.26|0
1651585790000|2022-05-03 13:49:50|370.31|367.91|372.92|370.52|372.92|370.52|370.31|367.91|0
1651585800000|2022-05-03 13:50:00|373.79|371.39|375.75|373.35|375.75|373.35|373.79|371.39|0
1651585810000|2022-05-03 13:50:10|375.09|372.69|372.05|369.65|375.09|372.69|372.05|369.65|0
1651585820000|2022-05-03 13:50:20|368.8|366.4|369.45|367.05|369.45|367.05|367.5|365.1|0
1651585830000|2022-05-03 13:50:30|369.99|367.59|370.96|368.56|370.96|368.56|369.88|367.48|0
1651585840000|2022-05-03 13:50:40|371.61|369.21|370.96|368.56|371.61|369.21|370.96|368.56|0
1651585850000|2022-05-03 13:50:50|371.83|369.43|371.61|369.21|371.83|369.43|371.61|369.21|0
1651585860000|2022-05-03 13:51:00|372.05|369.65|372.27|369.87|372.7|370.3|372.05|369.65|0
1651585870000|2022-05-03 13:51:10|370.1|367.7|372.27|369.87|372.27|369.87|370.1|367.7|0
1651585880000|2022-05-03 13:51:20|370.96|368.56|370.75|368.35|371.18|368.78|370.53|368.13|0
1651585890000|2022-05-03 13:51:30|370.1|367.7|369.23|366.83|370.1|367.7|369.13|366.73|0
1651585900000|2022-05-03 13:51:40|367.07|364.67|366.53|364.13|367.28|364.88|366.53|364.13|0
1651585910000|2022-05-03 13:51:50|366.42|364.02|365.99|363.59|366.85|364.45|365.99|363.59|0
1651585920000|2022-05-03 13:52:00|366.31|363.91|364.91|362.51|366.31|363.91|364.91|362.51|0
1651585930000|2022-05-03 13:52:10|367.93|365.53|369.23|366.83|369.23|366.83|367.5|365.1|0
1651585940000|2022-05-03 13:52:20|370.31|367.91|370.31|367.91|370.53|368.13|368.8|366.4|0
1651585950000|2022-05-03 13:52:30|370.75|368.35|370.96|368.56|371.18|368.78|370.75|368.35|0
1651585960000|2022-05-03 13:52:40|370.31|367.91|370.75|368.35|370.75|368.35|370.31|367.91|0
1651585970000|2022-05-03 13:52:50|370.96|368.56|370.53|368.13|370.96|368.56|370.53|368.13|0
1651585980000|2022-05-03 13:53:00|370.96|368.56|372.7|370.3|373.35|370.95|370.96|368.56|0
1651585990000|2022-05-03 13:53:10|372.81|370.41|372.26|369.86|373.13|370.73|371.83|369.43|0
1651586000000|2022-05-03 13:53:20|370.75|368.35|369.96|367.56|370.75|368.35|369.96|367.56|0
1651586010000|2022-05-03 13:53:30|369.74|367.34|370.05|367.65|370.05|367.65|368.75|366.35|0
1651586020000|2022-05-03 13:53:40|370.27|367.87|370.48|368.08|370.48|368.08|370.27|367.87|0
1651586030000|2022-05-03 13:53:50|370.7|368.3|371.35|368.95|371.79|369.39|370.7|368.3|0
1651586040000|2022-05-03 13:54:00|370.16|367.76|369.62|367.22|370.92|368.52|368.96|366.56|0
1651586050000|2022-05-03 13:54:10|370.92|368.52|369.83|367.43|370.92|368.52|369.62|367.22|0
1651586060000|2022-05-03 13:54:20|370.7|368.3|369.83|367.43|370.7|368.3|369.83|367.43|0
1651586070000|2022-05-03 13:54:30|369.18|366.78|367.66|365.26|369.18|366.78|367.66|365.26|0
1651586080000|2022-05-03 13:54:40|366.8|364.4|366.58|364.18|366.8|364.4|365.93|363.53|0
1651586090000|2022-05-03 13:54:50|366.37|363.97|366.37|363.97|366.8|364.4|366.37|363.97|0
1651586100000|2022-05-03 13:55:00|366.58|364.18|364.85|362.45|366.58|364.18|364.85|362.45|0
1651586110000|2022-05-03 13:55:10|365.4|363|365.93|363.53|366.37|363.97|365.4|363|0
1651586120000|2022-05-03 13:55:20|366.15|363.75|365.72|363.32|366.15|363.75|365.72|363.32|0
1651586130000|2022-05-03 13:55:30|367.45|365.05|369.83|367.43|369.83|367.43|367.45|365.05|0
1651586140000|2022-05-03 13:55:40|370.48|368.08|369.18|366.78|370.7|368.3|369.18|366.78|0
1651586150000|2022-05-03 13:55:50|368.96|366.56|370.27|367.87|370.27|367.87|368.96|366.56|0
1651586160000|2022-05-03 13:56:00|370.05|367.65|369.83|367.43|370.05|367.65|369.83|367.43|0
1651586170000|2022-05-03 13:56:10|369.61|367.21|369.18|366.78|370.16|367.76|369.18|366.78|0
1651586180000|2022-05-03 13:56:20|368.75|366.35|363.34|360.94|368.75|366.35|363.34|360.94|0
1651586190000|2022-05-03 13:56:30|363.13|360.73|362.05|359.65|363.13|360.73|361.83|359.43|0
1651586200000|2022-05-03 13:56:40|362.69|360.29|364.2|361.8|364.85|362.45|362.69|360.29|0
1651586210000|2022-05-03 13:56:50|364.85|362.45|363.13|360.73|364.85|362.45|363.13|360.73|0
1651586220000|2022-05-03 13:57:00|362.91|360.51|362.48|360.08|362.91|360.51|362.48|360.08|0
1651586230000|2022-05-03 13:57:10|362.26|359.86|363.77|361.37|363.77|361.37|362.26|359.86|0
1651586240000|2022-05-03 13:57:20|364.42|362.02|364.42|362.02|364.64|362.24|363.99|361.59|0
1651586250000|2022-05-03 13:57:30|364.85|362.45|365.5|363.1|365.5|363.1|364.85|362.45|0
1651586260000|2022-05-03 13:57:40|365.72|363.32|365.83|363.43|365.83|363.43|365.4|363|0
1651586270000|2022-05-03 13:57:50|365.5|363.1|366.36|363.96|366.58|364.18|365.5|363.1|0
1651586280000|2022-05-03 13:58:00|366.8|364.4|366.36|363.96|366.8|364.4|366.36|363.96|0
1651586290000|2022-05-03 13:58:10|365.93|363.53|365.5|363.1|365.93|363.53|365.07|362.67|0
1651586300000|2022-05-03 13:58:20|366.26|363.86|366.26|363.86|366.58|364.18|366.26|363.86|0
1651586310000|2022-05-03 13:58:30|365.72|363.32|365.93|363.53|365.93|363.53|365.28|362.88|0
1651586320000|2022-05-03 13:58:40|365.83|363.43|368.96|366.56|368.96|366.56|365.83|363.43|0
1651586330000|2022-05-03 13:58:50|367.88|365.48|366.8|364.4|367.88|365.48|366.8|364.4|0
1651586340000|2022-05-03 13:59:00|365.28|362.88|363.77|361.37|365.28|362.88|363.77|361.37|0
1651586350000|2022-05-03 13:59:10|364.2|361.8|364.63|362.23|364.63|362.23|364.2|361.8|0
1651586360000|2022-05-03 13:59:20|364.85|362.45|362.26|359.86|364.85|362.45|362.26|359.86|0
1651586370000|2022-05-03 13:59:30|361.4|359|361.19|358.79|361.4|359|360.87|358.47|0
1651586380000|2022-05-03 13:59:40|362.26|359.86|362.81|360.41|362.81|360.41|362.16|359.76|0
1651586390000|2022-05-03 13:59:50|362.16|359.76|362.48|360.08|362.59|360.19|362.16|359.76|0
1651586400000|2022-05-03 14:00:00|360.11|357.71|358.72|356.32|360.11|357.71|358.08|355.68|0
1651586410000|2022-05-03 14:00:10|358.5|356.1|357.75|355.35|358.5|356.1|357.11|354.71|0
1651586420000|2022-05-03 14:00:20|357.96|355.56|357.75|355.35|357.96|355.56|357.75|355.35|0
1651586430000|2022-05-03 14:00:30|358.18|355.78|357.75|355.35|358.18|355.78|357.54|355.14|0
1651586440000|2022-05-03 14:00:40|357.54|355.14|359.47|357.07|359.47|357.07|357.54|355.14|0
1651586450000|2022-05-03 14:00:50|358.18|355.78|357.96|355.56|359.25|356.85|357.96|355.56|0
1651586460000|2022-05-03 14:01:00|357.65|355.25|357.54|355.14|357.96|355.56|357.54|355.14|0
1651586470000|2022-05-03 14:01:10|357.75|355.35|358.39|355.99|358.39|355.99|357.32|354.92|0
1651586480000|2022-05-03 14:01:20|357.75|355.35|357.11|354.71|358.18|355.78|357.11|354.71|0
1651586490000|2022-05-03 14:01:30|357.86|355.46|358.29|355.89|358.29|355.89|357.11|354.71|0
1651586500000|2022-05-03 14:01:40|357.96|355.56|357.96|355.56|357.96|355.56|357.75|355.35|0
1651586510000|2022-05-03 14:01:50|358.5|356.1|356.88|354.48|358.6|356.2|356.88|354.48|0
1651586520000|2022-05-03 14:02:00|356.66|354.26|357.85|355.45|357.85|355.45|356.66|354.26|0
1651586530000|2022-05-03 14:02:10|358.17|355.77|358.82|356.42|358.82|356.42|358.17|355.77|0
1651586540000|2022-05-03 14:02:20|358.6|356.2|357.31|354.91|358.6|356.2|357.31|354.91|0
1651586550000|2022-05-03 14:02:30|357.09|354.69|356.66|354.26|357.42|355.02|356.66|354.26|0
1651586560000|2022-05-03 14:02:40|356.88|354.48|356.88|354.48|356.88|354.48|356.45|354.05|0
1651586570000|2022-05-03 14:02:50|357.09|354.69|357.21|354.81|357.52|355.12|356.88|354.48|0
1651586580000|2022-05-03 14:03:00|358|355.6|356.59|354.19|358|355.6|356.59|354.19|0
1651586590000|2022-05-03 14:03:10|356.8|354.4|358.52|356.12|358.52|356.12|356.8|354.4|0
1651586600000|2022-05-03 14:03:20|358.31|355.91|357.45|355.05|358.31|355.91|357.02|354.62|0
1651586610000|2022-05-03 14:03:30|356.8|354.4|357.02|354.62|357.02|354.62|356.8|354.4|0
1651586620000|2022-05-03 14:03:40|356.7|354.3|357.18|354.78|357.18|354.78|356.7|354.3|0
1651586630000|2022-05-03 14:03:50|358.26|355.86|357.61|355.21|358.26|355.86|357.61|355.21|0
1651586640000|2022-05-03 14:04:00|357.08|354.68|357.51|355.11|357.51|355.11|356.97|354.57|0
1651586650000|2022-05-03 14:04:10|356.97|354.57|357.4|355|357.4|355|356.97|354.57|0
1651586660000|2022-05-03 14:04:20|356.75|354.35|356.97|354.57|357.18|354.78|356.75|354.35|0
1651586670000|2022-05-03 14:04:30|356.75|354.35|356.97|354.57|356.97|354.57|356.75|354.35|0
1651586680000|2022-05-03 14:04:40|355.25|352.85|355.03|352.63|355.46|353.06|354.61|352.21|0
1651586690000|2022-05-03 14:04:50|355.46|353.06|355.89|353.49|355.89|353.49|354.82|352.42|0
1651586700000|2022-05-03 14:05:00|355.68|353.28|353.75|351.35|355.68|353.28|353.75|351.35|0
1651586710000|2022-05-03 14:05:10|354.39|351.99|355.68|353.28|355.68|353.28|354.39|351.99|0
1651586720000|2022-05-03 14:05:20|355.89|353.49|357.72|355.32|357.72|355.32|355.89|353.49|0
1651586730000|2022-05-03 14:05:30|358.04|355.64|356.32|353.92|358.04|355.64|356.32|353.92|0
1651586740000|2022-05-03 14:05:40|356.75|354.35|355.25|352.85|356.75|354.35|354.93|352.53|0
1651586750000|2022-05-03 14:05:50|355.68|353.28|356.11|353.71|356.11|353.71|355.46|353.06|0
1651586760000|2022-05-03 14:06:00|356.75|354.35|357.18|354.78|357.61|355.21|356.75|354.35|0
1651586770000|2022-05-03 14:06:10|357.83|355.43|356.75|354.35|358.04|355.64|356.75|354.35|0
1651586780000|2022-05-03 14:06:20|357.18|354.78|356.11|353.71|357.18|354.78|355.68|353.28|0
1651586790000|2022-05-03 14:06:30|356.54|354.14|356.97|354.57|356.97|354.57|356.43|354.03|0
1651586800000|2022-05-03 14:06:40|358.04|355.64|357.82|355.42|358.04|355.64|357.39|354.99|0
1651586810000|2022-05-03 14:06:50|357.39|354.99|357.82|355.42|357.82|355.42|356.75|354.35|0
1651586820000|2022-05-03 14:07:00|357.39|354.99|359.33|356.93|359.33|356.93|357.39|354.99|0
1651586830000|2022-05-03 14:07:10|359.12|356.72|359.01|356.61|359.12|356.72|359.01|356.61|0
1651586840000|2022-05-03 14:07:20|359.33|356.93|363.33|360.93|363.33|360.93|359.33|356.93|0
1651586850000|2022-05-03 14:07:30|363|360.6|364.73|362.33|365.16|362.76|363|360.6|0
1651586860000|2022-05-03 14:07:40|364.19|361.79|364.73|362.33|364.73|362.33|363.87|361.47|0
1651586870000|2022-05-03 14:07:50|363.87|361.47|363|360.6|363.87|361.47|362.57|360.17|0
1651586880000|2022-05-03 14:08:00|363.22|360.82|364.73|362.33|364.73|362.33|363.22|360.82|0
1651586890000|2022-05-03 14:08:10|365.16|362.76|364.08|361.68|365.16|362.76|363.65|361.25|0
1651586900000|2022-05-03 14:08:20|363.87|361.47|364.63|362.23|364.63|362.23|363.43|361.03|0
1651586910000|2022-05-03 14:08:30|364.73|362.33|366.47|364.07|366.47|364.07|364.08|361.68|0
1651586920000|2022-05-03 14:08:40|368.2|365.8|369.72|367.32|369.72|367.32|368.2|365.8|0
1651586930000|2022-05-03 14:08:50|368.85|366.45|368.85|366.45|368.85|366.45|368.64|366.24|0
1651586940000|2022-05-03 14:09:00|369.51|367.11|367.88|365.48|369.51|367.11|367.88|365.48|0
1651586950000|2022-05-03 14:09:10|368.2|365.8|368.75|366.35|368.85|366.45|368.2|365.8|0
1651586960000|2022-05-03 14:09:20|367.98|365.58|368.64|366.24|368.64|366.24|367.98|365.58|0
1651586970000|2022-05-03 14:09:30|368.85|366.45|369.72|367.32|369.72|367.32|368.85|366.45|0
1651586980000|2022-05-03 14:09:40|370.16|367.76|371.8|369.4|371.8|369.4|370.16|367.76|0
1651586990000|2022-05-03 14:09:50|371.9|369.5|370.16|367.76|371.9|369.5|370.16|367.76|0
1651587000000|2022-05-03 14:10:00|371.25|368.85|371.14|368.74|371.47|369.07|371.14|368.74|0
1651587010000|2022-05-03 14:10:10|371.68|369.28|372.99|370.59|372.99|370.59|371.47|369.07|0
1651587020000|2022-05-03 14:10:20|372.12|369.72|371.68|369.28|372.12|369.72|371.68|369.28|0
1651587030000|2022-05-03 14:10:30|371.14|368.74|369.62|367.22|371.14|368.74|369.29|366.89|0
1651587040000|2022-05-03 14:10:40|370.16|367.76|371.47|369.07|371.47|369.07|370.16|367.76|0
1651587050000|2022-05-03 14:10:50|371.9|369.5|371.25|368.85|371.9|369.5|371.03|368.63|0
1651587060000|2022-05-03 14:11:00|370.81|368.41|371.68|369.28|371.68|369.28|370.81|368.41|0
1651587070000|2022-05-03 14:11:10|371.47|369.07|371.14|368.74|371.47|369.07|370.59|368.19|0
1651587080000|2022-05-03 14:11:20|370.16|367.76|370.59|368.19|371.03|368.63|370.16|367.76|0
1651587090000|2022-05-03 14:11:30|369.51|367.11|368.42|366.02|369.51|367.11|368.42|366.02|0
1651587100000|2022-05-03 14:11:40|367.33|364.93|368.64|366.24|368.64|366.24|367.33|364.93|0
1651587110000|2022-05-03 14:11:50|368.85|366.45|370.59|368.19|370.59|368.19|368.85|366.45|0
1651587120000|2022-05-03 14:12:00|370.38|367.98|372.34|369.94|372.34|369.94|370.38|367.98|0
1651587130000|2022-05-03 14:12:10|372.77|370.37|373.65|371.25|374.42|372.02|372.77|370.37|0
1651587140000|2022-05-03 14:12:20|374.09|371.69|373.98|371.58|374.2|371.8|373.65|371.25|0
1651587150000|2022-05-03 14:12:30|374.3|371.9|374.3|371.9|374.3|371.9|373.87|371.47|0
1651587160000|2022-05-03 14:12:40|373.87|371.47|372.77|370.37|373.87|371.47|372.77|370.37|0
1651587170000|2022-05-03 14:12:50|373.43|371.03|372.23|369.83|373.43|371.03|372.23|369.83|0
1651587180000|2022-05-03 14:13:00|371.47|369.07|369.94|367.54|371.47|369.07|369.94|367.54|0
1651587190000|2022-05-03 14:13:10|369.51|367.11|369.18|366.78|370.38|367.98|369.18|366.78|0
1651587200000|2022-05-03 14:13:20|369.84|367.44|369.07|366.67|369.84|367.44|369.07|366.67|0
1651587210000|2022-05-03 14:13:30|368.85|366.45|369.5|367.1|369.5|367.1|368.85|366.45|0
1651587220000|2022-05-03 14:13:40|370.16|367.76|369.72|367.32|370.81|368.41|369.72|367.32|0
1651587230000|2022-05-03 14:13:50|369.94|367.54|369.07|366.67|369.94|367.54|368.85|366.45|0
1651587240000|2022-05-03 14:14:00|368.63|366.23|368.2|365.8|368.63|366.23|368.2|365.8|0
1651587250000|2022-05-03 14:14:10|367.98|365.58|367.77|365.37|369.07|366.67|367.77|365.37|0
1651587260000|2022-05-03 14:14:20|367.55|365.15|367.66|365.26|367.98|365.58|367.55|365.15|0
1651587270000|2022-05-03 14:14:30|367.11|364.71|364.73|362.33|367.11|364.71|364.73|362.33|0
1651587280000|2022-05-03 14:14:40|365.38|362.98|364.51|362.11|365.38|362.98|363.65|361.25|0
1651587290000|2022-05-03 14:14:50|362.56|360.16|361.92|359.52|362.56|360.16|361.7|359.3|0
1651587300000|2022-05-03 14:15:00|363|360.6|364.29|361.89|364.94|362.54|363|360.6|0
1651587310000|2022-05-03 14:15:10|364.73|362.33|363|360.6|364.73|362.33|363|360.6|0
1651587320000|2022-05-03 14:15:20|364.08|361.68|365.81|363.41|365.92|363.52|364.08|361.68|0
1651587330000|2022-05-03 14:15:30|365.16|362.76|363.65|361.25|365.16|362.76|363.65|361.25|0
1651587340000|2022-05-03 14:15:40|364.29|361.89|368.85|366.45|368.85|366.45|364.29|361.89|0
1651587350000|2022-05-03 14:15:50|369.83|367.43|368.42|366.02|369.83|367.43|368.42|366.02|0
1651587360000|2022-05-03 14:16:00|368.31|365.91|369.94|367.54|369.94|367.54|368.31|365.91|0
1651587370000|2022-05-03 14:16:10|371.46|369.06|371.46|369.06|371.68|369.28|371.46|369.06|0
1651587380000|2022-05-03 14:16:20|371.14|368.74|371.03|368.63|371.46|369.06|371.03|368.63|0
1651587390000|2022-05-03 14:16:30|371.25|368.85|371.9|369.5|371.9|369.5|370.81|368.41|0
1651587400000|2022-05-03 14:16:40|371.46|369.06|370.59|368.19|371.46|369.06|370.59|368.19|0
1651587410000|2022-05-03 14:16:50|369.94|367.54|369.94|367.54|370.16|367.76|369.72|367.32|0
1651587420000|2022-05-03 14:17:00|368.42|366.02|368.42|366.02|368.42|366.02|367.33|364.93|0
1651587430000|2022-05-03 14:17:10|367.76|365.36|366.68|364.28|367.76|365.36|366.46|364.06|0
1651587440000|2022-05-03 14:17:20|366.46|364.06|365.59|363.19|366.46|364.06|365.59|363.19|0
1651587450000|2022-05-03 14:17:30|365.81|363.41|367.33|364.93|367.33|364.93|365.81|363.41|0
1651587460000|2022-05-03 14:17:40|367.55|365.15|366.79|364.39|367.55|365.15|366.79|364.39|0
1651587470000|2022-05-03 14:17:50|367.55|365.15|366.46|364.06|367.76|365.36|366.46|364.06|0
1651587480000|2022-05-03 14:18:00|366.89|364.49|366.36|363.96|366.89|364.49|366.36|363.96|0
1651587490000|2022-05-03 14:18:10|366.68|364.28|367.98|365.58|367.98|365.58|366.46|364.06|0
1651587500000|2022-05-03 14:18:20|367.22|364.82|367.43|365.03|367.43|365.03|367.11|364.71|0
1651587510000|2022-05-03 14:18:30|367.22|364.82|365.92|363.52|367.22|364.82|365.7|363.3|0
1651587520000|2022-05-03 14:18:40|366.25|363.85|366.13|363.73|366.25|363.85|365.48|363.08|0
1651587530000|2022-05-03 14:18:50|365.92|363.52|366.78|364.38|366.78|364.38|365.7|363.3|0
1651587540000|2022-05-03 14:19:00|365.7|363.3|364.4|362|365.7|363.3|364.18|361.78|0
1651587550000|2022-05-03 14:19:10|364.18|361.78|365.7|363.3|365.7|363.3|364.18|361.78|0
1651587560000|2022-05-03 14:19:20|365.92|363.52|365.48|363.08|366.13|363.73|365.48|363.08|0
1651587570000|2022-05-03 14:19:30|365.27|362.87|364.62|362.22|365.27|362.87|364.62|362.22|0
1651587580000|2022-05-03 14:19:40|364.4|362|364.51|362.11|364.83|362.43|364.4|362|0
1651587590000|2022-05-03 14:19:50|363.75|361.35|363.75|361.35|363.97|361.57|363.1|360.7|0
1651587600000|2022-05-03 14:20:00|364.18|361.78|365.27|362.87|365.48|363.08|364.18|361.78|0
1651587610000|2022-05-03 14:20:10|364.73|362.33|363.53|361.13|364.73|362.33|363.53|361.13|0
1651587620000|2022-05-03 14:20:20|363.75|361.35|363.32|360.92|364.18|361.78|363.32|360.92|0
1651587630000|2022-05-03 14:20:30|363.53|361.13|363.53|361.13|363.97|361.57|363.53|361.13|0
1651587640000|2022-05-03 14:20:40|362.89|360.49|362.35|359.95|363.1|360.7|362.35|359.95|0
1651587650000|2022-05-03 14:20:50|361.81|359.41|361.37|358.97|361.81|359.41|360.51|358.11|0
1651587660000|2022-05-03 14:21:00|360.73|358.33|362.02|359.62|362.02|359.62|360.73|358.33|0
1651587670000|2022-05-03 14:21:10|362.57|360.17|364.62|362.22|364.62|362.22|362.57|360.17|0
1651587680000|2022-05-03 14:21:20|364.83|362.43|365.05|362.65|365.05|362.65|364.83|362.43|0
1651587690000|2022-05-03 14:21:30|364.83|362.43|364.83|362.43|364.83|362.43|364.18|361.78|0
1651587700000|2022-05-03 14:21:40|365.48|363.08|366.57|364.17|367|364.6|365.48|363.08|0
1651587710000|2022-05-03 14:21:50|367|364.6|367|364.6|367|364.6|366.89|364.49|0
1651587720000|2022-05-03 14:22:00|365.91|363.51|367.87|365.47|367.87|365.47|365.91|363.51|0
1651587730000|2022-05-03 14:22:10|369.17|366.77|370.04|367.64|370.26|367.86|369.17|366.77|0
1651587740000|2022-05-03 14:22:20|369.82|367.42|369.17|366.77|369.82|367.42|369.17|366.77|0
1651587750000|2022-05-03 14:22:30|367.65|365.25|367|364.6|367.65|365.25|367|364.6|0
1651587760000|2022-05-03 14:22:40|366.89|364.49|367|364.6|367.43|365.03|366.89|364.49|0
1651587770000|2022-05-03 14:22:50|367.22|364.82|364.18|361.78|367.22|364.82|364.18|361.78|0
1651587780000|2022-05-03 14:23:00|364.4|362|364.83|362.43|365.48|363.08|364.4|362|0
1651587790000|2022-05-03 14:23:10|364.4|362|364.29|361.89|364.4|362|364.18|361.78|0
1651587800000|2022-05-03 14:23:20|365.26|362.86|367.22|364.82|367.22|364.82|365.26|362.86|0
1651587810000|2022-05-03 14:23:30|367|364.6|365.91|363.51|367|364.6|365.91|363.51|0
1651587820000|2022-05-03 14:23:40|367.21|364.81|366.56|364.16|367.21|364.81|366.56|364.16|0
1651587830000|2022-05-03 14:23:50|367|364.6|366.78|364.38|367|364.6|366.35|363.95|0
1651587840000|2022-05-03 14:24:00|366.56|364.16|365.91|363.51|366.56|364.16|365.48|363.08|0
1651587850000|2022-05-03 14:24:10|366.35|363.95|366.78|364.38|366.78|364.38|366.35|363.95|0
1651587860000|2022-05-03 14:24:20|367|364.6|366.13|363.73|367.21|364.81|366.13|363.73|0
1651587870000|2022-05-03 14:24:30|365.7|363.3|365.91|363.51|366.78|364.38|365.7|363.3|0
1651587880000|2022-05-03 14:24:40|365.7|363.3|365.91|363.51|366.78|364.38|365.7|363.3|0
1651587890000|2022-05-03 14:24:50|366.35|363.95|365.7|363.3|366.56|364.16|365.7|363.3|0
1651587900000|2022-05-03 14:25:00|365.05|362.65|363.32|360.92|365.05|362.65|363.32|360.92|0
1651587910000|2022-05-03 14:25:10|364.4|362|365.26|362.86|365.26|362.86|363.75|361.35|0
1651587920000|2022-05-03 14:25:20|366.78|364.38|366.35|363.95|367.11|364.71|366.35|363.95|0
1651587930000|2022-05-03 14:25:30|366.13|363.73|365.26|362.86|366.13|363.73|365.26|362.86|0
1651587940000|2022-05-03 14:25:40|362.88|360.48|359.86|357.46|362.88|360.48|359.86|357.46|0
1651587950000|2022-05-03 14:25:50|360.29|357.89|361.8|359.4|361.8|359.4|360.29|357.89|0
1651587960000|2022-05-03 14:26:00|360.08|357.68|359.65|357.25|360.08|357.68|359|356.6|0
1651587970000|2022-05-03 14:26:10|359.22|356.82|359.22|356.82|359.22|356.82|358.79|356.39|0
1651587980000|2022-05-03 14:26:20|359.43|357.03|360.72|358.32|360.72|358.32|359.43|357.03|0
1651587990000|2022-05-03 14:26:30|361.16|358.76|360.51|358.11|361.37|358.97|360.51|358.11|0
1651588000000|2022-05-03 14:26:40|360.62|358.22|360.72|358.32|361.59|359.19|360.62|358.22|0
1651588010000|2022-05-03 14:26:50|359.22|356.82|357.71|355.31|359.22|356.82|357.71|355.31|0
1651588020000|2022-05-03 14:27:00|358.36|355.96|359|356.6|359.22|356.82|357.61|355.21|0
1651588030000|2022-05-03 14:27:10|359.65|357.25|359.43|357.03|360.08|357.68|359.43|357.03|0
1651588040000|2022-05-03 14:27:20|358.79|356.39|359.65|357.25|359.65|357.25|358.79|356.39|0
1651588050000|2022-05-03 14:27:30|359.22|356.82|359.05|356.65|359.22|356.82|358.19|355.79|0
1651588060000|2022-05-03 14:27:40|359.49|357.09|357.76|355.36|359.49|357.09|357.76|355.36|0
1651588070000|2022-05-03 14:27:50|357.98|355.58|357.98|355.58|358.19|355.79|357.76|355.36|0
1651588080000|2022-05-03 14:28:00|357.33|354.93|358.09|355.69|358.41|356.01|357.33|354.93|0
1651588090000|2022-05-03 14:28:10|357.76|355.36|358.62|356.22|358.62|356.22|357.76|355.36|0
1651588100000|2022-05-03 14:28:20|359.05|356.65|358.84|356.44|359.05|356.65|358.19|355.79|0
1651588110000|2022-05-03 14:28:30|358.19|355.79|358.3|355.9|358.62|356.22|358.19|355.79|0
1651588120000|2022-05-03 14:28:40|358.19|355.79|358.41|356.01|358.74|356.34|358.19|355.79|0
1651588130000|2022-05-03 14:28:50|358.62|356.22|359.05|356.65|359.05|356.65|358.52|356.12|0
1651588140000|2022-05-03 14:29:00|359.17|356.77|355.83|353.43|359.17|356.77|355.83|353.43|0
1651588150000|2022-05-03 14:29:10|356.47|354.07|358.41|356.01|358.41|356.01|356.47|354.07|0
1651588160000|2022-05-03 14:29:20|357.98|355.58|357.33|354.93|357.98|355.58|357.33|354.93|0
1651588170000|2022-05-03 14:29:30|357.55|355.15|358.41|356.01|358.41|356.01|357.55|355.15|0
1651588180000|2022-05-03 14:29:40|358.19|355.79|357.76|355.36|358.19|355.79|357.76|355.36|0
1651588190000|2022-05-03 14:29:50|357.98|355.58|357.66|355.26|358.09|355.69|357.66|355.26|0
1651588200000|2022-05-03 14:30:00|356.9|354.5|355.4|353|357.12|354.72|355.4|353|0
1651588210000|2022-05-03 14:30:10|355.18|352.78|356.04|353.64|356.04|353.64|354.33|351.93|0
1651588220000|2022-05-03 14:30:20|357.12|354.72|357.55|355.15|357.55|355.15|356.47|354.07|0
1651588230000|2022-05-03 14:30:30|357.98|355.58|358.73|356.33|358.73|356.33|357.98|355.58|0
1651588240000|2022-05-03 14:30:40|358.84|356.44|357.55|355.15|358.84|356.44|357.55|355.15|0
1651588250000|2022-05-03 14:30:50|357.33|354.93|358.19|355.79|358.19|355.79|357.12|354.72|0
1651588260000|2022-05-03 14:31:00|357.76|355.36|359.7|357.3|359.7|357.3|357.76|355.36|0
1651588270000|2022-05-03 14:31:10|359.48|357.08|362.51|360.11|362.51|360.11|359.48|357.08|0
1651588280000|2022-05-03 14:31:20|362.07|359.67|360.35|357.95|362.07|359.67|360.35|357.95|0
1651588290000|2022-05-03 14:31:30|360.99|358.59|359.91|357.51|360.99|358.59|359.91|357.51|0
1651588300000|2022-05-03 14:31:40|357.12|354.72|358.3|355.9|358.84|356.44|357.12|354.72|0
1651588310000|2022-05-03 14:31:50|358.62|356.22|357.87|355.47|358.62|356.22|357.55|355.15|0
1651588320000|2022-05-03 14:32:00|357.55|355.15|352.4|350|357.55|355.15|352.4|350|0
1651588330000|2022-05-03 14:32:10|353.25|350.85|353.9|351.5|353.9|351.5|353.25|350.85|0
1651588340000|2022-05-03 14:32:20|354.11|351.71|354.32|351.92|354.32|351.92|353.47|351.07|0
1651588350000|2022-05-03 14:32:30|353.68|351.28|354.32|351.92|354.32|351.92|353.47|351.07|0
1651588360000|2022-05-03 14:32:40|353.9|351.5|353.58|351.18|353.9|351.5|353.58|351.18|0
1651588370000|2022-05-03 14:32:50|353.25|350.85|351.54|349.14|353.25|350.85|351.33|348.93|0
1651588380000|2022-05-03 14:33:00|350.9|348.5|350.69|348.29|351.11|348.71|350.05|347.65|0
1651588390000|2022-05-03 14:33:10|350.58|348.18|353.47|351.07|353.47|351.07|350.58|348.18|0
1651588400000|2022-05-03 14:33:20|352.82|350.42|352.18|349.78|352.82|350.42|352.18|349.78|0
1651588410000|2022-05-03 14:33:30|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1651588420000|2022-05-03 14:33:40|351.75|349.35|351.11|348.71|351.75|349.35|351.11|348.71|0
1651588430000|2022-05-03 14:33:50|351.33|348.93|351.54|349.14|352.18|349.78|351.33|348.93|0
1651588440000|2022-05-03 14:34:00|350.9|348.5|350.9|348.5|350.9|348.5|350.26|347.86|0
1651588450000|2022-05-03 14:34:10|351.01|348.61|350.69|348.29|351.01|348.61|350.26|347.86|0
1651588460000|2022-05-03 14:34:20|350.58|348.18|350.47|348.07|350.58|348.18|350.05|347.65|0
1651588470000|2022-05-03 14:34:30|350.05|347.65|351.11|348.71|351.11|348.71|349.83|347.43|0
1651588480000|2022-05-03 14:34:40|350.9|348.5|351.54|349.14|351.75|349.35|350.9|348.5|0
1651588490000|2022-05-03 14:34:50|352.08|349.68|352.4|350|352.82|350.42|352.08|349.68|0
1651588500000|2022-05-03 14:35:00|352.29|349.89|351.44|349.04|352.29|349.89|351.33|348.93|0
1651588510000|2022-05-03 14:35:10|351.11|348.71|351.97|349.57|352.18|349.78|351.11|348.71|0
1651588520000|2022-05-03 14:35:20|351.86|349.46|351.97|349.57|352.18|349.78|351.33|348.93|0
1651588530000|2022-05-03 14:35:30|352.18|349.78|351.75|349.35|352.18|349.78|351.54|349.14|0
1651588540000|2022-05-03 14:35:40|352.82|350.42|353.68|351.28|353.68|351.28|352.82|350.42|0
1651588550000|2022-05-03 14:35:50|355.18|352.78|353.47|351.07|355.29|352.89|353.47|351.07|0
1651588560000|2022-05-03 14:36:00|354.32|351.92|355.61|353.21|355.61|353.21|354.32|351.92|0
1651588570000|2022-05-03 14:36:10|356.25|353.85|354.75|352.35|356.25|353.85|354.75|352.35|0
1651588580000|2022-05-03 14:36:20|355.18|352.78|354.97|352.57|355.39|352.99|354.97|352.57|0
1651588590000|2022-05-03 14:36:30|355.61|353.21|354.54|352.14|355.61|353.21|354.54|352.14|0
1651588600000|2022-05-03 14:36:40|354.32|351.92|354.32|351.92|354.32|351.92|353.89|351.49|0
1651588610000|2022-05-03 14:36:50|354.75|352.35|354.97|352.57|354.97|352.57|354.54|352.14|0
1651588620000|2022-05-03 14:37:00|355.61|353.21|355.82|353.42|356.9|354.5|355.61|353.21|0
1651588630000|2022-05-03 14:37:10|356.25|353.85|355.82|353.42|356.25|353.85|355.39|352.99|0
1651588640000|2022-05-03 14:37:20|356.04|353.64|356.68|354.28|356.68|354.28|355.72|353.32|0
1651588650000|2022-05-03 14:37:30|356.47|354.07|358.19|355.79|358.19|355.79|356.47|354.07|0
1651588660000|2022-05-03 14:37:40|358.4|356|358.19|355.79|358.62|356.22|358.19|355.79|0
1651588670000|2022-05-03 14:37:50|358.4|356|359.7|357.3|359.7|357.3|358.4|356|0
1651588680000|2022-05-03 14:38:00|359.48|357.08|358.4|356|359.48|357.08|358.4|356|0
1651588690000|2022-05-03 14:38:10|359.05|356.65|358.19|355.79|359.26|356.86|358.19|355.79|0
1651588700000|2022-05-03 14:38:20|358.62|356.22|358.62|356.22|358.83|356.43|358.62|356.22|0
1651588710000|2022-05-03 14:38:30|358.83|356.43|358.62|356.22|358.83|356.43|358.19|355.79|0
1651588720000|2022-05-03 14:38:40|359.05|356.65|359.26|356.86|359.91|357.51|359.05|356.65|0
1651588730000|2022-05-03 14:38:50|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1651588740000|2022-05-03 14:39:00|359.48|357.08|359.26|356.86|359.91|357.51|359.26|356.86|0
1651588750000|2022-05-03 14:39:10|359.7|357.3|359.32|356.92|359.7|357.3|359.32|356.92|0
1651588760000|2022-05-03 14:39:20|359.97|357.57|359.75|357.35|360.18|357.78|359.75|357.35|0
1651588770000|2022-05-03 14:39:30|360.18|357.78|359.97|357.57|360.18|357.78|359.97|357.57|0
1651588780000|2022-05-03 14:39:40|360.18|357.78|359.75|357.35|360.18|357.78|359.75|357.35|0
1651588790000|2022-05-03 14:39:50|359.97|357.57|360.18|357.78|360.18|357.78|359.97|357.57|0
1651588800000|2022-05-03 14:40:00|359.97|357.57|359.97|357.57|360.18|357.78|359.97|357.57|0
1651588810000|2022-05-03 14:40:10|360.18|357.78|359.32|356.92|360.18|357.78|359.32|356.92|0
1651588820000|2022-05-03 14:40:20|359.53|357.13|360.83|358.43|360.83|358.43|359.53|357.13|0
1651588830000|2022-05-03 14:40:30|361.05|358.65|362.34|359.94|362.34|359.94|361.05|358.65|0
1651588840000|2022-05-03 14:40:40|362.56|360.16|362.34|359.94|362.56|360.16|361.69|359.29|0
1651588850000|2022-05-03 14:40:50|362.78|360.38|362.99|360.59|363.21|360.81|362.78|360.38|0
1651588860000|2022-05-03 14:41:00|362.56|360.16|362.99|360.59|363.21|360.81|362.56|360.16|0
1651588870000|2022-05-03 14:41:10|362.78|360.38|363.21|360.81|363.21|360.81|362.56|360.16|0
1651588880000|2022-05-03 14:41:20|362.56|360.16|361.69|359.29|362.56|360.16|361.48|359.08|0
1651588890000|2022-05-03 14:41:30|362.56|360.16|362.34|359.94|362.56|360.16|362.34|359.94|0
1651588900000|2022-05-03 14:41:40|362.56|360.16|362.99|360.59|362.99|360.59|362.56|360.16|0
1651588910000|2022-05-03 14:41:50|363.21|360.81|362.99|360.59|363.21|360.81|362.99|360.59|0
1651588920000|2022-05-03 14:42:00|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1651588930000|2022-05-03 14:42:10|364.94|362.54|364.94|362.54|365.59|363.19|364.94|362.54|0
1651588940000|2022-05-03 14:42:20|365.38|362.98|365.16|362.76|365.38|362.98|364.07|361.67|0
1651588950000|2022-05-03 14:42:30|364.94|362.54|363.64|361.24|364.94|362.54|363.64|361.24|0
1651588960000|2022-05-03 14:42:40|364.07|361.67|363.64|361.24|364.07|361.67|363.64|361.24|0
1651588970000|2022-05-03 14:42:50|363.42|361.02|363.42|361.02|363.64|361.24|363.42|361.02|0
1651588980000|2022-05-03 14:43:00|363.64|361.24|364.07|361.67|364.07|361.67|362.99|360.59|0
1651588990000|2022-05-03 14:43:10|364.51|362.11|364.07|361.67|364.51|362.11|363.86|361.46|0
1651589000000|2022-05-03 14:43:20|364.51|362.11|364.72|362.32|365.37|362.97|364.51|362.11|0
1651589010000|2022-05-03 14:43:30|364.51|362.11|365.59|363.19|365.59|363.19|364.51|362.11|0
1651589020000|2022-05-03 14:43:40|366.03|363.63|367.76|365.36|367.76|365.36|366.03|363.63|0
1651589030000|2022-05-03 14:43:50|367.55|365.15|367.11|364.71|367.55|365.15|367.11|364.71|0
1651589040000|2022-05-03 14:44:00|366.68|364.28|367.33|364.93|367.33|364.93|366.68|364.28|0
1651589050000|2022-05-03 14:44:10|367.11|364.71|366.89|364.49|367.11|364.71|366.79|364.39|0
1651589060000|2022-05-03 14:44:20|367.11|364.71|367.01|364.61|367.11|364.71|367.01|364.61|0
1651589070000|2022-05-03 14:44:30|367.55|365.15|367.11|364.71|367.76|365.36|367.11|364.71|0
1651589080000|2022-05-03 14:44:40|367.33|364.93|367.11|364.71|367.33|364.93|366.46|364.06|0
1651589090000|2022-05-03 14:44:50|366.68|364.28|367.98|365.58|367.98|365.58|366.68|364.28|0
1651589100000|2022-05-03 14:45:00|368.2|365.8|369.29|366.89|369.29|366.89|368.2|365.8|0
1651589110000|2022-05-03 14:45:10|369.72|367.32|370.16|367.76|370.16|367.76|369.72|367.32|0
1651589120000|2022-05-03 14:45:20|370.27|367.87|369.72|367.32|370.27|367.87|369.51|367.11|0
1651589130000|2022-05-03 14:45:30|369.29|366.89|369.51|367.11|369.51|367.11|368.42|366.02|0
1651589140000|2022-05-03 14:45:40|369.72|367.32|368.63|366.23|369.72|367.32|368.63|366.23|0
1651589150000|2022-05-03 14:45:50|369.29|366.89|367.98|365.58|369.29|366.89|367.98|365.58|0
1651589160000|2022-05-03 14:46:00|367.33|364.93|367.33|364.93|367.55|365.15|367.33|364.93|0
1651589170000|2022-05-03 14:46:10|366.89|364.49|368.42|366.02|368.42|366.02|366.89|364.49|0
1651589180000|2022-05-03 14:46:20|368.53|366.13|368.2|365.8|368.53|366.13|368.2|365.8|0
1651589190000|2022-05-03 14:46:30|368.63|366.23|369.5|367.1|369.5|367.1|368.63|366.23|0
1651589200000|2022-05-03 14:46:40|370.59|368.19|371.03|368.63|371.03|368.63|370.38|367.98|0
1651589210000|2022-05-03 14:46:50|371.9|369.5|371.69|369.29|371.9|369.5|371.25|368.85|0
1651589220000|2022-05-03 14:47:00|371.25|368.85|372.34|369.94|372.78|370.38|371.25|368.85|0
1651589230000|2022-05-03 14:47:10|371.9|369.5|371.03|368.63|371.9|369.5|371.03|368.63|0
1651589240000|2022-05-03 14:47:20|371.47|369.07|371.69|369.29|372.02|369.62|371.47|369.07|0
1651589250000|2022-05-03 14:47:30|371.9|369.5|371.47|369.07|371.9|369.5|371.47|369.07|0
1651589260000|2022-05-03 14:47:40|370.81|368.41|371.47|369.07|371.47|369.07|370.81|368.41|0
1651589270000|2022-05-03 14:47:50|371.25|368.85|371.47|369.07|371.69|369.29|371.25|368.85|0
1651589280000|2022-05-03 14:48:00|371.03|368.63|371.25|368.85|371.47|369.07|371.03|368.63|0
1651589290000|2022-05-03 14:48:10|371.47|369.07|371.69|369.29|372.12|369.72|371.47|369.07|0
1651589300000|2022-05-03 14:48:20|371.47|369.07|370.59|368.19|371.47|369.07|370.59|368.19|0
1651589310000|2022-05-03 14:48:30|370.38|367.98|369.72|367.32|370.38|367.98|369.72|367.32|0
1651589320000|2022-05-03 14:48:40|369.29|366.89|369.94|367.54|369.94|367.54|368.85|366.45|0
1651589330000|2022-05-03 14:48:50|369.29|366.89|369.29|366.89|369.5|367.1|369.29|366.89|0
1651589340000|2022-05-03 14:49:00|369.07|366.67|370.16|367.76|370.38|367.98|369.07|366.67|0
1651589350000|2022-05-03 14:49:10|369.94|367.54|370.38|367.98|370.38|367.98|369.07|366.67|0
1651589360000|2022-05-03 14:49:20|369.94|367.54|370.06|367.66|370.43|368.03|369.94|367.54|0
1651589370000|2022-05-03 14:49:30|370.49|368.09|370.24|367.84|370.67|368.27|370.06|367.66|0
1651589380000|2022-05-03 14:49:40|370.67|368.27|371.24|368.84|371.24|368.84|370.67|368.27|0
1651589390000|2022-05-03 14:49:50|371.45|369.05|370.58|368.18|371.45|369.05|370.58|368.18|0
1651589400000|2022-05-03 14:50:00|371.45|369.05|372.32|369.92|372.32|369.92|371.45|369.05|0
1651589410000|2022-05-03 14:50:10|372.54|370.14|371.02|368.62|372.54|370.14|371.02|368.62|0
1651589420000|2022-05-03 14:50:20|370.48|368.08|370.58|368.18|370.58|368.18|370.15|367.75|0
1651589430000|2022-05-03 14:50:30|370.8|368.4|370.8|368.4|371.02|368.62|370.58|368.18|0
1651589440000|2022-05-03 14:50:40|369.71|367.31|370.15|367.75|370.36|367.96|369.71|367.31|0
1651589450000|2022-05-03 14:50:50|370.8|368.4|369.06|366.66|370.8|368.4|369.06|366.66|0
1651589460000|2022-05-03 14:51:00|368.19|365.79|368.19|365.79|368.84|366.44|368.19|365.79|0
1651589470000|2022-05-03 14:51:10|368.41|366.01|368.19|365.79|368.41|366.01|367.97|365.57|0
1651589480000|2022-05-03 14:51:20|368.63|366.23|369.06|366.66|369.06|366.66|368.63|366.23|0
1651589490000|2022-05-03 14:51:30|368.41|366.01|368.19|365.79|368.41|366.01|367.54|365.14|0
1651589500000|2022-05-03 14:51:40|367.76|365.36|367.97|365.57|367.97|365.57|367.54|365.14|0
1651589510000|2022-05-03 14:51:50|367.76|365.36|367.54|365.14|367.76|365.36|367.32|364.92|0
1651589520000|2022-05-03 14:52:00|367.97|365.57|368.19|365.79|368.19|365.79|367.97|365.57|0
1651589530000|2022-05-03 14:52:10|367.97|365.57|367.54|365.14|367.97|365.57|367.54|365.14|0
1651589540000|2022-05-03 14:52:20|367.32|364.92|365.59|363.19|367.32|364.92|365.59|363.19|0
1651589550000|2022-05-03 14:52:30|366.46|364.06|367.11|364.71|367.11|364.71|366.46|364.06|0
1651589560000|2022-05-03 14:52:40|367.97|365.57|369.49|367.09|369.49|367.09|367.97|365.57|0
1651589570000|2022-05-03 14:52:50|368.84|366.44|367.97|365.57|368.84|366.44|367.97|365.57|0
1651589580000|2022-05-03 14:53:00|368.19|365.79|367.76|365.36|368.19|365.79|367.44|365.04|0
1651589590000|2022-05-03 14:53:10|367.11|364.71|366.67|364.27|367.11|364.71|365.81|363.41|0
1651589600000|2022-05-03 14:53:20|366.89|364.49|366.46|364.06|366.89|364.49|366.24|363.84|0
1651589610000|2022-05-03 14:53:30|366.02|363.62|366.02|363.62|366.46|364.06|366.02|363.62|0
1651589620000|2022-05-03 14:53:40|366.24|363.84|366.45|364.05|366.67|364.27|366.24|363.84|0
1651589630000|2022-05-03 14:53:50|366.02|363.62|366.45|364.05|366.45|364.05|366.02|363.62|0
1651589640000|2022-05-03 14:54:00|362.67|360.27|363.43|361.03|363.43|361.03|362.56|360.16|0
1651589650000|2022-05-03 14:54:10|364.94|362.54|364.29|361.89|364.94|362.54|364.07|361.67|0
1651589660000|2022-05-03 14:54:20|363.64|361.24|364.72|362.32|364.72|362.32|363.64|361.24|0
1651589670000|2022-05-03 14:54:30|364.94|362.54|366.24|363.84|366.24|363.84|364.94|362.54|0
1651589680000|2022-05-03 14:54:40|366.02|363.62|366.45|364.05|366.45|364.05|365.59|363.19|0
1651589690000|2022-05-03 14:54:50|366.24|363.84|365.37|362.97|366.24|363.84|365.37|362.97|0
1651589700000|2022-05-03 14:55:00|365.8|363.4|365.02|362.62|366.02|363.62|364.96|362.56|0
1651589710000|2022-05-03 14:55:10|365.23|362.83|364.8|362.4|365.23|362.83|364.8|362.4|0
1651589720000|2022-05-03 14:55:20|365.23|362.83|363.5|361.1|365.23|362.83|363.5|361.1|0
1651589730000|2022-05-03 14:55:30|364.15|361.75|364.8|362.4|364.8|362.4|364.15|361.75|0
1651589740000|2022-05-03 14:55:40|365.45|363.05|365.23|362.83|365.45|363.05|365.23|362.83|0
1651589750000|2022-05-03 14:55:50|364.8|362.4|364.8|362.4|365.02|362.62|364.8|362.4|0
1651589760000|2022-05-03 14:56:00|364.7|362.3|364.37|361.97|365.02|362.62|364.37|361.97|0
1651589770000|2022-05-03 14:56:10|363.72|361.32|363.93|361.53|364.58|362.18|363.72|361.32|0
1651589780000|2022-05-03 14:56:20|363.72|361.32|363.5|361.1|363.93|361.53|363.5|361.1|0
1651589790000|2022-05-03 14:56:30|362.96|360.56|363.07|360.67|363.07|360.67|362.96|360.56|0
1651589800000|2022-05-03 14:56:40|362.85|360.45|361.98|359.58|362.85|360.45|361.55|359.15|0
1651589810000|2022-05-03 14:56:50|361.77|359.37|361.98|359.58|361.98|359.58|361.77|359.37|0
1651589820000|2022-05-03 14:57:00|362.2|359.8|361.55|359.15|362.2|359.8|361.45|359.05|0
1651589830000|2022-05-03 14:57:10|361.77|359.37|360.9|358.5|361.77|359.37|360.9|358.5|0
1651589840000|2022-05-03 14:57:20|361.02|358.62|360.69|358.29|361.02|358.62|360.47|358.07|0
1651589850000|2022-05-03 14:57:30|361.02|358.62|361.77|359.37|361.77|359.37|361.02|358.62|0
1651589860000|2022-05-03 14:57:40|362.75|360.35|362.42|360.02|362.85|360.45|362.42|360.02|0
1651589870000|2022-05-03 14:57:50|362.63|360.23|363.5|361.1|363.5|361.1|362.63|360.23|0
1651589880000|2022-05-03 14:58:00|364.58|362.18|365.45|363.05|365.67|363.27|364.58|362.18|0
1651589890000|2022-05-03 14:58:10|365.02|362.62|364.58|362.18|365.23|362.83|364.58|362.18|0
1651589900000|2022-05-03 14:58:20|363.93|361.53|364.8|362.4|364.8|362.4|363.93|361.53|0
1651589910000|2022-05-03 14:58:30|365.02|362.62|365.01|362.61|365.67|363.27|365.01|362.61|0
1651589920000|2022-05-03 14:58:40|365.23|362.83|359.61|357.21|365.23|362.83|359.61|357.21|0
1651589930000|2022-05-03 14:58:50|360.9|358.5|361.34|358.94|361.34|358.94|360.69|358.29|0
1651589940000|2022-05-03 14:59:00|361.77|359.37|359.39|356.99|361.77|359.37|359.39|356.99|0
1651589950000|2022-05-03 14:59:10|359.82|357.42|359.61|357.21|359.82|357.42|359.39|356.99|0
1651589960000|2022-05-03 14:59:20|359.82|357.42|360.9|358.5|360.9|358.5|359.82|357.42|0
1651589970000|2022-05-03 14:59:30|360.47|358.07|360.9|358.5|360.9|358.5|359.82|357.42|0
1651589980000|2022-05-03 14:59:40|361.12|358.72|360.69|358.29|361.12|358.72|360.26|357.86|0
1651589990000|2022-05-03 14:59:50|361.33|358.93|361.77|359.37|361.98|359.58|361.33|358.93|0
1651590000000|2022-05-03 15:00:00|361.55|359.15|361.55|359.15|361.98|359.58|360.9|358.5|0
1651590010000|2022-05-03 15:00:10|361.33|358.93|361.88|359.48|361.88|359.48|360.69|358.29|0
1651590020000|2022-05-03 15:00:20|361.55|359.15|362.85|360.45|362.85|360.45|361.55|359.15|0
1651590030000|2022-05-03 15:00:30|363.28|360.88|363.28|360.88|363.71|361.31|363.28|360.88|0
1651590040000|2022-05-03 15:00:40|363.5|361.1|363.5|361.1|363.71|361.31|363.5|361.1|0
1651590050000|2022-05-03 15:00:50|363.71|361.31|363.5|361.1|363.71|361.31|363.06|360.66|0
1651590060000|2022-05-03 15:01:00|363.06|360.66|363.5|361.1|363.71|361.31|363.06|360.66|0
1651590070000|2022-05-03 15:01:10|364.15|361.75|364.8|362.4|364.8|362.4|363.71|361.31|0
1651590080000|2022-05-03 15:01:20|365.88|363.48|365.45|363.05|366.1|363.7|365.45|363.05|0
1651590090000|2022-05-03 15:01:30|365.66|363.26|364.15|361.75|365.66|363.26|364.15|361.75|0
1651590100000|2022-05-03 15:01:40|363.71|361.31|363.5|361.1|364.15|361.75|363.5|361.1|0
1651590110000|2022-05-03 15:01:50|363.28|360.88|360.9|358.5|363.28|360.88|360.9|358.5|0
1651590120000|2022-05-03 15:02:00|360.69|358.29|360.69|358.29|361.12|358.72|360.69|358.29|0
1651590130000|2022-05-03 15:02:10|358.74|356.34|358.74|356.34|359.39|356.99|358.74|356.34|0
1651590140000|2022-05-03 15:02:20|358.1|355.7|357.45|355.05|358.1|355.7|357.24|354.84|0
1651590150000|2022-05-03 15:02:30|358.31|355.91|359.61|357.21|359.61|357.21|358.31|355.91|0
1651590160000|2022-05-03 15:02:40|360.25|357.85|360.9|358.5|360.9|358.5|360.25|357.85|0
1651590170000|2022-05-03 15:02:50|360.25|357.85|358.74|356.34|360.25|357.85|358.74|356.34|0
1651590180000|2022-05-03 15:03:00|358.53|356.13|358.31|355.91|358.96|356.56|358.31|355.91|0
1651590190000|2022-05-03 15:03:10|358.1|355.7|357.99|355.59|358.53|356.13|357.99|355.59|0
1651590200000|2022-05-03 15:03:20|357.67|355.27|357.45|355.05|357.67|355.27|356.81|354.41|0
1651590210000|2022-05-03 15:03:30|357.67|355.27|358.43|356.03|358.53|356.13|357.67|355.27|0
1651590220000|2022-05-03 15:03:40|357.67|355.27|357.35|354.95|357.88|355.48|357.35|354.95|0
1651590230000|2022-05-03 15:03:50|357.67|355.27|356.81|354.41|357.67|355.27|356.81|354.41|0
1651590240000|2022-05-03 15:04:00|356.38|353.98|356.81|354.41|357.24|354.84|356.38|353.98|0
1651590250000|2022-05-03 15:04:10|357.02|354.62|356.59|354.19|357.67|355.27|356.59|354.19|0
1651590260000|2022-05-03 15:04:20|355.84|353.44|355.73|353.33|356.38|353.98|355.73|353.33|0
1651590270000|2022-05-03 15:04:30|354.66|352.26|354.87|352.47|354.87|352.47|354.23|351.83|0
1651590280000|2022-05-03 15:04:40|355.3|352.9|355.09|352.69|355.3|352.9|354.87|352.47|0
1651590290000|2022-05-03 15:04:50|354.66|352.26|352.09|349.69|354.87|352.47|352.09|349.69|0
1651590300000|2022-05-03 15:05:00|350.59|348.19|351.44|349.04|351.44|349.04|350.59|348.19|0
1651590310000|2022-05-03 15:05:10|351.87|349.47|351.66|349.26|352.09|349.69|351.66|349.26|0
1651590320000|2022-05-03 15:05:20|352.09|349.69|352.51|350.11|352.51|350.11|352.09|349.69|0
1651590330000|2022-05-03 15:05:30|353.16|350.76|353.37|350.97|353.37|350.97|352.94|350.54|0
1651590340000|2022-05-03 15:05:40|353.16|350.76|352.73|350.33|353.16|350.76|352.73|350.33|0
1651590350000|2022-05-03 15:05:50|353.05|350.65|352.51|350.11|353.05|350.65|352.51|350.11|0
1651590360000|2022-05-03 15:06:00|351.66|349.26|349.85|347.45|351.66|349.26|348.67|346.27|0
1651590370000|2022-05-03 15:06:10|352.19|349.79|350.54|348.14|352.19|349.79|350.54|348.14|0
1651590380000|2022-05-03 15:06:20|350.96|348.56|350.32|347.92|350.96|348.56|350.32|347.92|0
1651590390000|2022-05-03 15:06:30|349.9|347.5|349.04|346.64|349.9|347.5|348.94|346.54|0
1651590400000|2022-05-03 15:06:40|349.47|347.07|349.9|347.5|349.9|347.5|349.26|346.86|0
1651590410000|2022-05-03 15:06:50|350.11|347.71|349.68|347.28|350.32|347.92|349.68|347.28|0
1651590420000|2022-05-03 15:07:00|349.04|346.64|348.83|346.43|349.04|346.64|348.83|346.43|0
1651590430000|2022-05-03 15:07:10|349.04|346.64|346.7|344.3|349.04|346.64|346.7|344.3|0
1651590440000|2022-05-03 15:07:20|345.85|343.45|345.43|343.03|345.85|343.45|345.43|343.03|0
1651590450000|2022-05-03 15:07:30|345.22|342.82|344.79|342.39|345.22|342.82|344.79|342.39|0
1651590460000|2022-05-03 15:07:40|343.1|340.7|343.52|341.12|344.58|342.18|343.1|340.7|0
1651590470000|2022-05-03 15:07:50|343.31|340.91|344.37|341.97|344.37|341.97|343.31|340.91|0
1651590480000|2022-05-03 15:08:00|344.16|341.76|341.83|339.43|344.16|341.76|341.83|339.43|0
1651590490000|2022-05-03 15:08:10|341.4|339|340.98|338.58|341.83|339.43|340.98|338.58|0
1651590500000|2022-05-03 15:08:20|341.4|339|341.62|339.22|341.62|339.22|340.98|338.58|0
1651590510000|2022-05-03 15:08:30|341.4|339|341.19|338.79|341.4|339|341.19|338.79|0
1651590520000|2022-05-03 15:08:40|341.4|339|340.77|338.37|341.4|339|340.77|338.37|0
1651590530000|2022-05-03 15:08:50|340.56|338.16|340.77|338.37|340.77|338.37|340.14|337.74|0
1651590540000|2022-05-03 15:09:00|340.98|338.58|340.77|338.37|340.98|338.58|340.35|337.95|0
1651590550000|2022-05-03 15:09:10|340.35|337.95|340.56|338.16|340.56|338.16|339.93|337.53|0
1651590560000|2022-05-03 15:09:20|340.77|338.37|341.61|339.21|341.61|339.21|340.77|338.37|0
1651590570000|2022-05-03 15:09:30|341.83|339.43|341.83|339.43|341.83|339.43|340.98|338.58|0
1651590580000|2022-05-03 15:09:40|342.04|339.64|341.51|339.11|342.04|339.64|341.51|339.11|0
1651590590000|2022-05-03 15:09:50|341.83|339.43|341.83|339.43|341.94|339.54|341.4|339|0
1651590600000|2022-05-03 15:10:00|341.61|339.21|341.51|339.11|341.61|339.21|340.98|338.58|0
1651590610000|2022-05-03 15:10:10|343.94|341.54|343.94|341.54|343.94|341.54|343.73|341.33|0
1651590620000|2022-05-03 15:10:20|343.31|340.91|343.09|340.69|343.31|340.91|342.88|340.48|0
1651590630000|2022-05-03 15:10:30|342.46|340.06|342.67|340.27|342.88|340.48|342.46|340.06|0
1651590640000|2022-05-03 15:10:40|342.88|340.48|343.09|340.69|343.09|340.69|342.88|340.48|0
1651590650000|2022-05-03 15:10:50|343.94|341.54|345|342.6|345|342.6|343.73|341.33|0
1651590660000|2022-05-03 15:11:00|345.64|343.24|347.34|344.94|347.76|345.36|345.64|343.24|0
1651590670000|2022-05-03 15:11:10|346.91|344.51|347.02|344.62|347.02|344.62|346.7|344.3|0
1651590680000|2022-05-03 15:11:20|346.28|343.88|346.91|344.51|346.91|344.51|346.28|343.88|0
1651590690000|2022-05-03 15:11:30|346.81|344.41|345.85|343.45|346.81|344.41|345.43|343.03|0
1651590700000|2022-05-03 15:11:40|345.43|343.03|345|342.6|345.43|343.03|345|342.6|0
1651590710000|2022-05-03 15:11:50|344.79|342.39|345|342.6|345.21|342.81|344.79|342.39|0
1651590720000|2022-05-03 15:12:00|344.79|342.39|344.58|342.18|344.79|342.39|344.36|341.96|0
1651590730000|2022-05-03 15:12:10|344.45|342.05|344.02|341.62|344.45|342.05|344.02|341.62|0
1651590740000|2022-05-03 15:12:20|343.6|341.2|343.38|340.98|343.6|341.2|343.38|340.98|0
1651590750000|2022-05-03 15:12:30|343.6|341.2|344.23|341.83|344.23|341.83|343.6|341.2|0
1651590760000|2022-05-03 15:12:40|343.81|341.41|344.02|341.62|344.02|341.62|343.6|341.2|0
1651590770000|2022-05-03 15:12:50|344.23|341.83|344.87|342.47|344.87|342.47|344.23|341.83|0
1651590780000|2022-05-03 15:13:00|345.72|343.32|345.93|343.53|345.93|343.53|345.72|343.32|0
1651590790000|2022-05-03 15:13:10|345.08|342.68|345.51|343.11|345.51|343.11|345.08|342.68|0
1651590800000|2022-05-03 15:13:20|345.93|343.53|346.57|344.17|346.78|344.38|345.93|343.53|0
1651590810000|2022-05-03 15:13:30|346.78|344.38|347|344.6|347.85|345.45|346.78|344.38|0
1651590820000|2022-05-03 15:13:40|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1651590830000|2022-05-03 15:13:50|347.53|345.13|347.42|345.02|347.64|345.24|347.42|345.02|0
1651590840000|2022-05-03 15:14:00|346.78|344.38|347.32|344.92|347.32|344.92|346.57|344.17|0
1651590850000|2022-05-03 15:14:10|347.64|345.24|346.15|343.75|347.64|345.24|346.15|343.75|0
1651590860000|2022-05-03 15:14:20|346.36|343.96|345.08|342.68|346.36|343.96|345.08|342.68|0
1651590870000|2022-05-03 15:14:30|345.29|342.89|345.4|343|345.4|343|344.87|342.47|0
1651590880000|2022-05-03 15:14:40|345.29|342.89|344.44|342.04|345.29|342.89|344.23|341.83|0
1651590890000|2022-05-03 15:14:50|343.17|340.77|341.69|339.29|343.17|340.77|341.69|339.29|0
1651590900000|2022-05-03 15:15:00|339.99|337.59|337.67|335.27|339.99|337.59|337.67|335.27|0
1651590910000|2022-05-03 15:15:10|337.46|335.06|338.31|335.91|338.31|335.91|337.46|335.06|0
1651590920000|2022-05-03 15:15:20|339.36|336.96|339.15|336.75|339.36|336.96|339.15|336.75|0
1651590930000|2022-05-03 15:15:30|338.94|336.54|339.78|337.38|339.78|337.38|338.94|336.54|0
1651590940000|2022-05-03 15:15:40|340.42|338.02|339.89|337.49|340.42|338.02|339.57|337.17|0
1651590950000|2022-05-03 15:15:50|340.63|338.23|339.57|337.17|340.63|338.23|339.57|337.17|0
1651590960000|2022-05-03 15:16:00|339.47|337.07|339.57|337.17|340.21|337.81|339.47|337.07|0
1651590970000|2022-05-03 15:16:10|339.47|337.07|338.73|336.33|339.47|337.07|338.52|336.12|0
1651590980000|2022-05-03 15:16:20|337.67|335.27|340.63|338.23|340.63|338.23|337.67|335.27|0
1651590990000|2022-05-03 15:16:30|340.84|338.44|339.36|336.96|341.26|338.86|339.36|336.96|0
1651591000000|2022-05-03 15:16:40|339.89|337.49|340.63|338.23|340.84|338.44|339.89|337.49|0
1651591010000|2022-05-03 15:16:50|340.84|338.44|341.69|339.29|341.69|339.29|340.84|338.44|0
1651591020000|2022-05-03 15:17:00|342.32|339.92|341.9|339.5|342.32|339.92|341.9|339.5|0
1651591030000|2022-05-03 15:17:10|342.32|339.92|345.51|343.11|345.51|343.11|342.32|339.92|0
1651591040000|2022-05-03 15:17:20|347.42|345.02|346.14|343.74|347.42|345.02|346.14|343.74|0
1651591050000|2022-05-03 15:17:30|346.36|343.96|345.93|343.53|346.57|344.17|345.93|343.53|0
1651591060000|2022-05-03 15:17:40|345.72|343.32|344.02|341.62|345.72|343.32|344.02|341.62|0
1651591070000|2022-05-03 15:17:50|343.17|340.77|343.81|341.41|344.02|341.62|343.17|340.77|0
1651591080000|2022-05-03 15:18:00|342.96|340.56|344.44|342.04|344.44|342.04|342.96|340.56|0
1651591090000|2022-05-03 15:18:10|343.59|341.19|343.81|341.41|344.02|341.62|343.59|341.19|0
1651591100000|2022-05-03 15:18:20|342.96|340.56|341.05|338.65|342.96|340.56|341.05|338.65|0
1651591110000|2022-05-03 15:18:30|340.84|338.44|340.1|337.7|340.84|338.44|340.1|337.7|0
1651591120000|2022-05-03 15:18:40|340.42|338.02|340.42|338.02|340.84|338.44|340.42|338.02|0
1651591130000|2022-05-03 15:18:50|339.78|337.38|340.63|338.23|340.63|338.23|339.78|337.38|0
1651591140000|2022-05-03 15:19:00|340.42|338.02|341.26|338.86|341.26|338.86|340.42|338.02|0
1651591150000|2022-05-03 15:19:10|341.47|339.07|342.53|340.13|342.53|340.13|341.47|339.07|0
1651591160000|2022-05-03 15:19:20|342.74|340.34|343.17|340.77|343.38|340.98|342.74|340.34|0
1651591170000|2022-05-03 15:19:30|342.32|339.92|343.17|340.77|343.17|340.77|342.11|339.71|0
1651591180000|2022-05-03 15:19:40|341.9|339.5|342.53|340.13|342.74|340.34|341.9|339.5|0
1651591190000|2022-05-03 15:19:50|341.26|338.86|341.47|339.07|341.47|339.07|341.26|338.86|0
1651591200000|2022-05-03 15:20:00|341.26|338.86|341.26|338.86|341.26|338.86|341.16|338.76|0
1651591210000|2022-05-03 15:20:10|340.41|338.01|338.72|336.32|340.41|338.01|338.72|336.32|0
1651591220000|2022-05-03 15:20:20|338.3|335.9|337.46|335.06|338.3|335.9|337.46|335.06|0
1651591230000|2022-05-03 15:20:30|337.67|335.27|338.3|335.9|338.72|336.32|337.67|335.27|0
1651591240000|2022-05-03 15:20:40|337.67|335.27|337.46|335.06|337.88|335.48|337.46|335.06|0
1651591250000|2022-05-03 15:20:50|338.3|335.9|338.3|335.9|338.3|335.9|337.88|335.48|0
1651591260000|2022-05-03 15:21:00|337.46|335.06|338.3|335.9|338.72|336.32|337.46|335.06|0
1651591270000|2022-05-03 15:21:10|338.94|336.54|338.51|336.11|338.94|336.54|338.3|335.9|0
1651591280000|2022-05-03 15:21:20|337.67|335.27|338.3|335.9|338.3|335.9|337.67|335.27|0
1651591290000|2022-05-03 15:21:30|338.51|336.11|339.36|336.96|339.36|336.96|338.09|335.69|0
1651591300000|2022-05-03 15:21:40|339.15|336.75|338.51|336.11|339.15|336.75|338.51|336.11|0
1651591310000|2022-05-03 15:21:50|338.72|336.32|338.51|336.11|338.72|336.32|338.51|336.11|0
1651591320000|2022-05-03 15:22:00|338.09|335.69|337.25|334.85|338.09|335.69|337.25|334.85|0
1651591330000|2022-05-03 15:22:10|337.78|335.38|337.04|334.64|337.88|335.48|337.04|334.64|0
1651591340000|2022-05-03 15:22:20|336.62|334.22|337.25|334.85|337.25|334.85|336.62|334.22|0
1651591350000|2022-05-03 15:22:30|337.46|335.06|338.51|336.11|338.51|336.11|337.46|335.06|0
1651591360000|2022-05-03 15:22:40|338.72|336.32|338.51|336.11|339.36|336.96|338.51|336.11|0
1651591370000|2022-05-03 15:22:50|338.72|336.32|338.09|335.69|338.72|336.32|337.67|335.27|0
1651591380000|2022-05-03 15:23:00|338.93|336.53|338.3|335.9|338.93|336.53|337.88|335.48|0
1651591390000|2022-05-03 15:23:10|338.09|335.69|337.88|335.48|338.3|335.9|337.88|335.48|0
1651591400000|2022-05-03 15:23:20|337.67|335.27|337.88|335.48|338.51|336.11|337.67|335.27|0
1651591410000|2022-05-03 15:23:30|337.67|335.27|337.04|334.64|337.67|335.27|337.04|334.64|0
1651591420000|2022-05-03 15:23:40|336.83|334.43|337.46|335.06|337.67|335.27|336.83|334.43|0
1651591430000|2022-05-03 15:23:50|337.04|334.64|337.25|334.85|337.25|334.85|336.61|334.21|0
1651591440000|2022-05-03 15:24:00|336.61|334.21|336.83|334.43|337.25|334.85|336.61|334.21|0
1651591450000|2022-05-03 15:24:10|336.61|334.21|337.25|334.85|337.25|334.85|336.61|334.21|0
1651591460000|2022-05-03 15:24:20|337.46|335.06|337.04|334.64|337.67|335.27|337.04|334.64|0
1651591470000|2022-05-03 15:24:30|336.61|334.21|335.56|333.16|336.61|334.21|335.56|333.16|0
1651591480000|2022-05-03 15:24:40|335.35|332.95|334.93|332.53|335.35|332.95|334.93|332.53|0
1651591490000|2022-05-03 15:24:50|334.51|332.11|334.72|332.32|335.14|332.74|334.51|332.11|0
1651591500000|2022-05-03 15:25:00|335.46|333.06|334.93|332.53|335.46|333.06|334.93|332.53|0
1651591510000|2022-05-03 15:25:10|335.35|332.95|335.14|332.74|335.35|332.95|334.93|332.53|0
1651591520000|2022-05-03 15:25:20|334.93|332.53|333.88|331.48|334.93|332.53|333.88|331.48|0
1651591530000|2022-05-03 15:25:30|334.09|331.69|335.56|333.16|335.56|333.16|334.09|331.69|0
1651591540000|2022-05-03 15:25:40|335.98|333.58|334.93|332.53|335.98|333.58|334.93|332.53|0
1651591550000|2022-05-03 15:25:50|334.72|332.32|335.46|333.06|335.46|333.06|334.51|332.11|0
1651591560000|2022-05-03 15:26:00|335.98|333.58|335.98|333.58|335.98|333.58|335.77|333.37|0
1651591570000|2022-05-03 15:26:10|335.35|332.95|335.98|333.58|335.98|333.58|335.35|332.95|0
1651591580000|2022-05-03 15:26:20|335.35|332.95|335.77|333.37|335.77|333.37|335.35|332.95|0
1651591590000|2022-05-03 15:26:30|335.35|332.95|335.14|332.74|335.35|332.95|335.04|332.64|0
1651591600000|2022-05-03 15:26:40|335.77|333.37|335.14|332.74|335.77|333.37|335.14|332.74|0
1651591610000|2022-05-03 15:26:50|335.56|333.16|335.56|333.16|335.56|333.16|335.35|332.95|0
1651591620000|2022-05-03 15:27:00|336.82|334.42|338.3|335.9|338.3|335.9|336.4|334|0
1651591630000|2022-05-03 15:27:10|338.09|335.69|337.88|335.48|338.51|336.11|337.88|335.48|0
1651591640000|2022-05-03 15:27:20|338.09|335.69|337.46|335.06|338.09|335.69|337.46|335.06|0
1651591650000|2022-05-03 15:27:30|337.03|334.63|337.67|335.27|337.67|335.27|336.82|334.42|0
1651591660000|2022-05-03 15:27:40|337.46|335.06|337.46|335.06|337.46|335.06|337.46|335.06|0
1651591670000|2022-05-03 15:27:50|337.67|335.27|337.88|335.48|337.88|335.48|337.67|335.27|0
1651591680000|2022-05-03 15:28:00|337.46|335.06|337.88|335.48|337.88|335.48|337.46|335.06|0
1651591690000|2022-05-03 15:28:10|338.3|335.9|338.41|336.01|338.72|336.32|338.3|335.9|0
1651591700000|2022-05-03 15:28:20|337.45|335.05|338.3|335.9|338.3|335.9|337.45|335.05|0
1651591710000|2022-05-03 15:28:30|339.14|336.74|339.56|337.16|339.99|337.59|339.14|336.74|0
1651591720000|2022-05-03 15:28:40|338.51|336.11|338.3|335.9|338.51|336.11|338.09|335.69|0
1651591730000|2022-05-03 15:28:50|338.51|336.11|338.51|336.11|338.51|336.11|338.51|336.11|0
1651591740000|2022-05-03 15:29:00|338.09|335.69|338.72|336.32|338.72|336.32|338.09|335.69|0
1651591750000|2022-05-03 15:29:10|339.14|336.74|338.93|336.53|339.14|336.74|338.83|336.43|0
1651591760000|2022-05-03 15:29:20|339.14|336.74|339.35|336.95|339.56|337.16|338.93|336.53|0
1651591770000|2022-05-03 15:29:30|339.56|337.16|339.56|337.16|339.56|337.16|339.35|336.95|0
1651591780000|2022-05-03 15:29:40|339.78|337.38|339.14|336.74|339.78|337.38|339.14|336.74|0
1651591790000|2022-05-03 15:29:50|338.72|336.32|338.51|336.11|338.93|336.53|338.51|336.11|0
1651591800000|2022-05-03 15:30:00|337.03|334.63|337.03|334.63|337.66|335.26|337.03|334.63|0
1651591810000|2022-05-03 15:30:10|336.61|334.21|336.61|334.21|336.61|334.21|336.19|333.79|0
1651591820000|2022-05-03 15:30:20|335.98|333.58|336.61|334.21|336.61|334.21|335.98|333.58|0
1651591830000|2022-05-03 15:30:30|337.66|335.26|337.03|334.63|337.66|335.26|337.03|334.63|0
1651591840000|2022-05-03 15:30:40|336.61|334.21|336.4|334|336.61|334.21|336.4|334|0
1651591850000|2022-05-03 15:30:50|336.19|333.79|335.56|333.16|336.19|333.79|335.56|333.16|0
1651591860000|2022-05-03 15:31:00|336.3|333.9|335.98|333.58|336.3|333.9|335.77|333.37|0
1651591870000|2022-05-03 15:31:10|335.77|333.37|335.56|333.16|335.98|333.58|335.35|332.95|0
1651591880000|2022-05-03 15:31:20|335.35|332.95|336.82|334.42|337.45|335.05|335.35|332.95|0
1651591890000|2022-05-03 15:31:30|335.98|333.58|335.77|333.37|336.4|334|335.77|333.37|0
1651591900000|2022-05-03 15:31:40|335.35|332.95|334.93|332.53|335.35|332.95|334.72|332.32|0
1651591910000|2022-05-03 15:31:50|336.19|333.79|336.82|334.42|336.82|334.42|336.19|333.79|0
1651591920000|2022-05-03 15:32:00|335.98|333.58|335.77|333.37|335.98|333.58|335.56|333.16|0
1651591930000|2022-05-03 15:32:10|335.56|333.16|336.4|334|336.4|334|335.56|333.16|0
1651591940000|2022-05-03 15:32:20|335.98|333.58|335.77|333.37|335.98|333.58|335.77|333.37|0
1651591950000|2022-05-03 15:32:30|335.35|332.95|335.35|332.95|335.35|332.95|335.14|332.74|0
1651591960000|2022-05-03 15:32:40|334.93|332.53|334.3|331.9|334.93|332.53|334.3|331.9|0
1651591970000|2022-05-03 15:32:50|334.51|332.11|334.51|332.11|334.62|332.22|334.51|332.11|0
1651591980000|2022-05-03 15:33:00|333.88|331.48|333.46|331.06|333.88|331.48|333.46|331.06|0
1651591990000|2022-05-03 15:33:10|332.62|330.22|333.46|331.06|333.46|331.06|332.62|330.22|0
1651592000000|2022-05-03 15:33:20|333.36|330.96|333.46|331.06|333.46|331.06|333.04|330.64|0
1651592010000|2022-05-03 15:33:30|333.04|330.64|332.41|330.01|333.04|330.64|332.41|330.01|0
1651592020000|2022-05-03 15:33:40|330.94|328.54|330.74|328.34|331.15|328.75|330.74|328.34|0
1651592030000|2022-05-03 15:33:50|330.94|328.54|330.94|328.54|330.94|328.54|330.74|328.34|0
1651592040000|2022-05-03 15:34:00|330.74|328.34|330.53|328.13|330.94|328.54|330.53|328.13|0
1651592050000|2022-05-03 15:34:10|330.73|328.33|330.73|328.33|330.73|328.33|330.53|328.13|0
1651592060000|2022-05-03 15:34:20|330.94|328.54|330.73|328.33|330.94|328.54|330.73|328.33|0
1651592070000|2022-05-03 15:34:30|331.15|328.75|331.36|328.96|331.36|328.96|330.94|328.54|0
1651592080000|2022-05-03 15:34:40|331.57|329.17|331.78|329.38|331.78|329.38|331.57|329.17|0
1651592090000|2022-05-03 15:34:50|331.99|329.59|332.41|330.01|332.41|330.01|331.99|329.59|0
1651592100000|2022-05-03 15:35:00|332.1|329.7|334.72|332.32|334.72|332.32|332.1|329.7|0
1651592110000|2022-05-03 15:35:10|335.35|332.95|337.24|334.84|337.24|334.84|335.35|332.95|0
1651592120000|2022-05-03 15:35:20|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1651592130000|2022-05-03 15:35:30|335.98|333.58|336.19|333.79|336.82|334.42|335.98|333.58|0
1651592140000|2022-05-03 15:35:40|336.4|334|336.4|334|336.82|334.42|336.4|334|0
1651592150000|2022-05-03 15:35:50|336.61|334.21|337.45|335.05|337.45|335.05|336.61|334.21|0
1651592160000|2022-05-03 15:36:00|336.82|334.42|337.24|334.84|337.24|334.84|336.61|334.21|0
1651592170000|2022-05-03 15:36:10|337.03|334.63|337.03|334.63|337.03|334.63|336.82|334.42|0
1651592180000|2022-05-03 15:36:20|337.24|334.84|335.98|333.58|337.24|334.84|335.98|333.58|0
1651592190000|2022-05-03 15:36:30|335.77|333.37|335.98|333.58|335.98|333.58|335.77|333.37|0
1651592200000|2022-05-03 15:36:40|336.19|333.79|337.03|334.63|337.03|334.63|336.19|333.79|0
1651592210000|2022-05-03 15:36:50|337.24|334.84|336.4|334|337.24|334.84|336.4|334|0
1651592220000|2022-05-03 15:37:00|336.82|334.42|337.56|335.16|337.66|335.26|336.82|334.42|0
1651592230000|2022-05-03 15:37:10|337.24|334.84|338.29|335.89|338.29|335.89|337.24|334.84|0
1651592240000|2022-05-03 15:37:20|337.87|335.47|337.45|335.05|338.08|335.68|337.24|334.84|0
1651592250000|2022-05-03 15:37:30|337.87|335.47|337.87|335.47|337.87|335.47|337.66|335.26|0
1651592260000|2022-05-03 15:37:40|337.66|335.26|338.29|335.89|338.29|335.89|337.66|335.26|0
1651592270000|2022-05-03 15:37:50|338.08|335.68|337.45|335.05|338.08|335.68|337.45|335.05|0
1651592280000|2022-05-03 15:38:00|338.72|336.32|339.56|337.16|339.77|337.37|338.72|336.32|0
1651592290000|2022-05-03 15:38:10|339.35|336.95|339.14|336.74|339.77|337.37|339.14|336.74|0
1651592300000|2022-05-03 15:38:20|339.56|337.16|339.56|337.16|339.56|337.16|338.71|336.31|0
1651592310000|2022-05-03 15:38:30|339.77|337.37|339.77|337.37|339.77|337.37|339.56|337.16|0
1651592320000|2022-05-03 15:38:40|339.56|337.16|339.77|337.37|339.77|337.37|339.56|337.16|0
1651592330000|2022-05-03 15:38:50|340.19|337.79|340.62|338.22|340.62|338.22|340.19|337.79|0
1651592340000|2022-05-03 15:39:00|339.98|337.58|341.46|339.06|341.46|339.06|339.98|337.58|0
1651592350000|2022-05-03 15:39:10|342|339.6|341.46|339.06|342|339.6|341.46|339.06|0
1651592360000|2022-05-03 15:39:20|341.25|338.85|341.46|339.06|341.46|339.06|340.83|338.43|0
1651592370000|2022-05-03 15:39:30|341.25|338.85|341.04|338.64|341.25|338.85|341.04|338.64|0
1651592380000|2022-05-03 15:39:40|341.25|338.85|341.46|339.06|341.46|339.06|340.83|338.43|0
1651592390000|2022-05-03 15:39:50|341.36|338.96|341.04|338.64|341.36|338.96|341.04|338.64|0
1651592400000|2022-05-03 15:40:00|340.62|338.22|339.56|337.16|340.62|338.22|339.35|336.95|0
1651592410000|2022-05-03 15:40:10|338.92|336.52|338.71|336.31|338.92|336.52|338.71|336.31|0
1651592420000|2022-05-03 15:40:20|338.61|336.21|339.35|336.95|339.35|336.95|338.29|335.89|0
1651592430000|2022-05-03 15:40:30|339.56|337.16|339.35|336.95|339.56|337.16|339.35|336.95|0
1651592440000|2022-05-03 15:40:40|339.14|336.74|338.71|336.31|339.14|336.74|338.71|336.31|0
1651592450000|2022-05-03 15:40:50|338.92|336.52|339.14|336.74|339.14|336.74|338.92|336.52|0
1651592460000|2022-05-03 15:41:00|339.77|337.37|339.14|336.74|339.77|337.37|339.14|336.74|0
1651592470000|2022-05-03 15:41:10|339.56|337.16|338.82|336.42|339.56|337.16|338.71|336.31|0
1651592480000|2022-05-03 15:41:20|338.5|336.1|338.71|336.31|338.71|336.31|338.5|336.1|0
1651592490000|2022-05-03 15:41:30|339.35|336.95|340.19|337.79|340.19|337.79|339.35|336.95|0
1651592500000|2022-05-03 15:41:40|339.98|337.58|339.14|336.74|339.98|337.58|339.14|336.74|0
1651592510000|2022-05-03 15:41:50|338.71|336.31|338.5|336.1|338.71|336.31|338.5|336.1|0
1651592520000|2022-05-03 15:42:00|338.29|335.89|337.45|335.05|338.29|335.89|337.45|335.05|0
1651592530000|2022-05-03 15:42:10|337.24|334.84|337.24|334.84|337.66|335.26|337.03|334.63|0
1651592540000|2022-05-03 15:42:20|337.87|335.47|337.45|335.05|337.87|335.47|337.45|335.05|0
1651592550000|2022-05-03 15:42:30|337.24|334.84|336.18|333.78|337.24|334.84|336.18|333.78|0
1651592560000|2022-05-03 15:42:40|335.97|333.57|336.18|333.78|336.18|333.78|335.97|333.57|0
1651592570000|2022-05-03 15:42:50|336.6|334.2|336.6|334.2|336.82|334.42|336.6|334.2|0
1651592580000|2022-05-03 15:43:00|335.76|333.36|334.71|332.31|335.76|333.36|334.71|332.31|0
1651592590000|2022-05-03 15:43:10|335.34|332.94|336.39|333.99|336.39|333.99|335.34|332.94|0
1651592600000|2022-05-03 15:43:20|336.6|334.2|337.03|334.63|337.03|334.63|336.6|334.2|0
1651592610000|2022-05-03 15:43:30|336.81|334.41|336.39|333.99|336.81|334.41|336.39|333.99|0
1651592620000|2022-05-03 15:43:40|338.29|335.89|337.66|335.26|338.29|335.89|337.66|335.26|0
1651592630000|2022-05-03 15:43:50|337.87|335.47|337.45|335.05|337.87|335.47|337.45|335.05|0
1651592640000|2022-05-03 15:44:00|337.03|334.63|337.03|334.63|337.24|334.84|337.03|334.63|0
1651592650000|2022-05-03 15:44:10|336.6|334.2|336.81|334.41|336.81|334.41|336.39|333.99|0
1651592660000|2022-05-03 15:44:20|337.45|335.05|339.13|336.73|339.13|336.73|337.45|335.05|0
1651592670000|2022-05-03 15:44:30|339.56|337.16|338.92|336.52|339.98|337.58|338.92|336.52|0
1651592680000|2022-05-03 15:44:40|338.71|336.31|339.13|336.73|339.13|336.73|338.5|336.1|0
1651592690000|2022-05-03 15:44:50|339.34|336.94|339.77|337.37|339.77|337.37|339.34|336.94|0
1651592700000|2022-05-03 15:45:00|339.98|337.58|339.56|337.16|339.98|337.58|339.56|337.16|0
1651592710000|2022-05-03 15:45:10|339.13|336.73|339.98|337.58|339.98|337.58|339.13|336.73|0
1651592720000|2022-05-03 15:45:20|339.77|337.37|339.98|337.58|340.19|337.79|339.77|337.37|0
1651592730000|2022-05-03 15:45:30|340.09|337.69|341.88|339.48|341.88|339.48|340.09|337.69|0
1651592740000|2022-05-03 15:45:40|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1651592750000|2022-05-03 15:45:50|342.52|340.12|341.88|339.48|342.52|340.12|341.88|339.48|0
1651592760000|2022-05-03 15:46:00|342.09|339.69|343.79|341.39|343.79|341.39|342.09|339.69|0
1651592770000|2022-05-03 15:46:10|343.9|341.5|343.79|341.39|343.9|341.5|343.58|341.18|0
1651592780000|2022-05-03 15:46:20|343.58|341.18|342.52|340.12|343.79|341.39|342.52|340.12|0
1651592790000|2022-05-03 15:46:30|342.09|339.69|342.73|340.33|342.73|340.33|341.88|339.48|0
1651592800000|2022-05-03 15:46:40|342.94|340.54|343.37|340.97|343.37|340.97|342.52|340.12|0
1651592810000|2022-05-03 15:46:50|342.52|340.12|342.94|340.54|342.94|340.54|342.52|340.12|0
1651592820000|2022-05-03 15:47:00|342.73|340.33|342.52|340.12|342.73|340.33|342.31|339.91|0
1651592830000|2022-05-03 15:47:10|342.73|340.33|341.46|339.06|342.73|340.33|341.46|339.06|0
1651592840000|2022-05-03 15:47:20|341.25|338.85|341.88|339.48|341.88|339.48|341.25|338.85|0
1651592850000|2022-05-03 15:47:30|341.67|339.27|341.67|339.27|341.88|339.48|341.67|339.27|0
1651592860000|2022-05-03 15:47:40|341.46|339.06|341.46|339.06|341.46|339.06|341.03|338.63|0
1651592870000|2022-05-03 15:47:50|341.88|339.48|341.67|339.27|341.88|339.48|341.46|339.06|0
1651592880000|2022-05-03 15:48:00|341.25|338.85|340.93|338.53|341.46|339.06|340.93|338.53|0
1651592890000|2022-05-03 15:48:10|340.82|338.42|341.88|339.48|341.88|339.48|340.61|338.21|0
1651592900000|2022-05-03 15:48:20|341.67|339.27|341.25|338.85|341.67|339.27|341.25|338.85|0
1651592910000|2022-05-03 15:48:30|341.36|338.96|341.46|339.06|341.46|339.06|341.03|338.63|0
1651592920000|2022-05-03 15:48:40|341.88|339.48|341.46|339.06|341.88|339.48|341.46|339.06|0
1651592930000|2022-05-03 15:48:50|341.88|339.48|342.09|339.69|342.09|339.69|341.67|339.27|0
1651592940000|2022-05-03 15:49:00|341.36|338.96|340.61|338.21|341.36|338.96|340.61|338.21|0
1651592950000|2022-05-03 15:49:10|340.82|338.42|340.4|338|341.03|338.63|340.4|338|0
1651592960000|2022-05-03 15:49:20|340.19|337.79|340.82|338.42|340.82|338.42|339.98|337.58|0
1651592970000|2022-05-03 15:49:30|341.25|338.85|341.67|339.27|341.88|339.48|341.25|338.85|0
1651592980000|2022-05-03 15:49:40|341.88|339.48|341.25|338.85|341.88|339.48|341.25|338.85|0
1651592990000|2022-05-03 15:49:50|341.03|338.63|340.61|338.21|341.03|338.63|340.61|338.21|0
1651593000000|2022-05-03 15:50:00|340.4|338|340.61|338.21|340.61|338.21|340.19|337.79|0
1651593010000|2022-05-03 15:50:10|340.82|338.42|341.46|339.06|341.46|339.06|340.82|338.42|0
1651593020000|2022-05-03 15:50:20|341.24|338.84|341.67|339.27|341.88|339.48|341.24|338.84|0
1651593030000|2022-05-03 15:50:30|341.24|338.84|341.14|338.74|341.24|338.84|341.03|338.63|0
1651593040000|2022-05-03 15:50:40|341.46|339.06|342.3|339.9|342.3|339.9|341.46|339.06|0
1651593050000|2022-05-03 15:50:50|342.94|340.54|342.94|340.54|343.15|340.75|342.94|340.54|0
1651593060000|2022-05-03 15:51:00|342.73|340.33|343.15|340.75|343.58|341.18|342.73|340.33|0
1651593070000|2022-05-03 15:51:10|342.94|340.54|342.94|340.54|343.15|340.75|342.73|340.33|0
1651593080000|2022-05-03 15:51:20|342.73|340.33|342.09|339.69|342.73|340.33|342.09|339.69|0
1651593090000|2022-05-03 15:51:30|342.3|339.9|342.3|339.9|342.52|340.12|342.3|339.9|0
1651593100000|2022-05-03 15:51:40|342.52|340.12|342.84|340.44|342.84|340.44|342.52|340.12|0
1651593110000|2022-05-03 15:51:50|342.73|340.33|342.3|339.9|342.73|340.33|342.09|339.69|0
1651593120000|2022-05-03 15:52:00|341.67|339.27|341.88|339.48|342.3|339.9|341.67|339.27|0
1651593130000|2022-05-03 15:52:10|341.99|339.59|341.03|338.63|341.99|339.59|341.03|338.63|0
1651593140000|2022-05-03 15:52:20|340.72|338.32|340.82|338.42|340.82|338.42|340.4|338|0
1651593150000|2022-05-03 15:52:30|341.46|339.06|341.24|338.84|341.67|339.27|341.24|338.84|0
1651593160000|2022-05-03 15:52:40|340.61|338.21|339.76|337.36|340.61|338.21|339.76|337.36|0
1651593170000|2022-05-03 15:52:50|340.19|337.79|341.67|339.27|341.67|339.27|340.19|337.79|0
1651593180000|2022-05-03 15:53:00|341.24|338.84|342.41|340.01|342.41|340.01|341.24|338.84|0
1651593190000|2022-05-03 15:53:10|342.73|340.33|342.51|340.11|342.94|340.54|342.3|339.9|0
1651593200000|2022-05-03 15:53:20|342.2|339.8|341.67|339.27|342.2|339.8|341.67|339.27|0
1651593210000|2022-05-03 15:53:30|342.3|339.9|342.73|340.33|342.73|340.33|342.3|339.9|0
1651593220000|2022-05-03 15:53:40|342.51|340.11|340.61|338.21|342.51|340.11|340.4|338|0
1651593230000|2022-05-03 15:53:50|340.19|337.79|340.51|338.11|340.51|338.11|340.19|337.79|0
1651593240000|2022-05-03 15:54:00|340.61|338.21|339.76|337.36|340.82|338.42|339.76|337.36|0
1651593250000|2022-05-03 15:54:10|339.55|337.15|339.76|337.36|339.76|337.36|339.55|337.15|0
1651593260000|2022-05-03 15:54:20|339.34|336.94|338.92|336.52|339.55|337.15|338.92|336.52|0
1651593270000|2022-05-03 15:54:30|339.13|336.73|339.66|337.26|339.66|337.26|338.92|336.52|0
1651593280000|2022-05-03 15:54:40|339.97|337.57|340.18|337.78|340.18|337.78|339.66|337.26|0
1651593290000|2022-05-03 15:54:50|340.4|338|340.82|338.42|340.82|338.42|340.29|337.89|0
1651593300000|2022-05-03 15:55:00|340.93|338.53|341.67|339.27|341.88|339.48|340.93|338.53|0
1651593310000|2022-05-03 15:55:10|341.45|339.05|340.08|337.68|341.45|339.05|340.08|337.68|0
1651593320000|2022-05-03 15:55:20|339.87|337.47|339.76|337.36|339.87|337.47|339.55|337.15|0
1651593330000|2022-05-03 15:55:30|339.55|337.15|338.71|336.31|339.55|337.15|338.71|336.31|0
1651593340000|2022-05-03 15:55:40|338.92|336.52|339.13|336.73|339.13|336.73|338.49|336.09|0
1651593350000|2022-05-03 15:55:50|339.55|337.15|339.87|337.47|339.97|337.57|339.55|337.15|0
1651593360000|2022-05-03 15:56:00|339.76|337.36|339.76|337.36|340.18|337.78|339.76|337.36|0
1651593370000|2022-05-03 15:56:10|341.03|338.63|341.03|338.63|341.67|339.27|341.03|338.63|0
1651593380000|2022-05-03 15:56:20|340.61|338.21|340.4|338|340.61|338.21|340.4|338|0
1651593390000|2022-05-03 15:56:30|340.18|337.78|340.18|337.78|340.4|338|340.18|337.78|0
1651593400000|2022-05-03 15:56:40|339.76|337.36|340.61|338.21|340.82|338.42|339.76|337.36|0
1651593410000|2022-05-03 15:56:50|340.18|337.78|341.03|338.63|341.45|339.05|340.18|337.78|0
1651593420000|2022-05-03 15:57:00|341.45|339.05|342.72|340.32|342.72|340.32|341.45|339.05|0
1651593430000|2022-05-03 15:57:10|342.51|340.11|341.24|338.84|342.51|340.11|341.24|338.84|0
1651593440000|2022-05-03 15:57:20|340.82|338.42|340.18|337.78|340.82|338.42|339.97|337.57|0
1651593450000|2022-05-03 15:57:30|339.66|337.26|339.24|336.84|339.66|337.26|339.24|336.84|0
1651593460000|2022-05-03 15:57:40|340.61|338.21|340.61|338.21|340.61|338.21|340.18|337.78|0
1651593470000|2022-05-03 15:57:50|340.18|337.78|339.55|337.15|340.18|337.78|339.55|337.15|0
1651593480000|2022-05-03 15:58:00|340.18|337.78|339.34|336.94|340.18|337.78|339.34|336.94|0
1651593490000|2022-05-03 15:58:10|339.55|337.15|338.28|335.88|339.55|337.15|338.28|335.88|0
1651593500000|2022-05-03 15:58:20|338.7|336.3|339.13|336.73|339.13|336.73|338.7|336.3|0
1651593510000|2022-05-03 15:58:30|339.34|336.94|339.13|336.73|339.34|336.94|338.81|336.41|0
1651593520000|2022-05-03 15:58:40|339.76|337.36|339.55|337.15|339.76|337.36|339.55|337.15|0
1651593530000|2022-05-03 15:58:50|339.34|336.94|339.97|337.57|340.18|337.78|339.34|336.94|0
1651593540000|2022-05-03 15:59:00|339.13|336.73|338.91|336.51|339.13|336.73|338.91|336.51|0
1651593550000|2022-05-03 15:59:10|338.7|336.3|338.49|336.09|338.7|336.3|338.49|336.09|0
1651593560000|2022-05-03 15:59:20|338.91|336.51|338.49|336.09|338.91|336.51|338.28|335.88|0
1651593570000|2022-05-03 15:59:30|338.07|335.67|338.91|336.51|338.91|336.51|338.07|335.67|0
1651593580000|2022-05-03 15:59:40|339.13|336.73|339.34|336.94|339.34|336.94|339.13|336.73|0
1651593590000|2022-05-03 15:59:50|338.91|336.51|338.81|336.41|339.13|336.73|338.7|336.3|0
1651593600000|2022-05-03 16:00:00|338.7|336.3|338.91|336.51|338.91|336.51|338.49|336.09|0
1651593610000|2022-05-03 16:00:10|339.34|336.94|339.13|336.73|339.34|336.94|338.7|336.3|0
1651593620000|2022-05-03 16:00:20|339.97|337.57|339.97|337.57|339.97|337.57|339.45|337.05|0
1651593630000|2022-05-03 16:00:30|340.18|337.78|340.18|337.78|340.6|338.2|340.18|337.78|0
1651593640000|2022-05-03 16:00:40|339.76|337.36|339.76|337.36|339.97|337.57|339.76|337.36|0
1651593650000|2022-05-03 16:00:50|339.13|336.73|338.7|336.3|339.13|336.73|338.7|336.3|0
1651593660000|2022-05-03 16:01:00|338.49|336.09|339.12|336.72|339.12|336.72|338.28|335.88|0
1651593670000|2022-05-03 16:01:10|339.34|336.94|338.28|335.88|339.34|336.94|338.28|335.88|0
1651593680000|2022-05-03 16:01:20|338.07|335.67|337.44|335.04|338.07|335.67|337.44|335.04|0
1651593690000|2022-05-03 16:01:30|336.81|334.41|335.96|333.56|336.81|334.41|335.96|333.56|0
1651593700000|2022-05-03 16:01:40|333.86|331.46|333.86|331.46|333.86|331.46|333.44|331.04|0
1651593710000|2022-05-03 16:01:50|334.7|332.3|334.7|332.3|334.91|332.51|334.7|332.3|0
1651593720000|2022-05-03 16:02:00|335.33|332.93|335.75|333.35|335.75|333.35|335.33|332.93|0
1651593730000|2022-05-03 16:02:10|335.54|333.14|334.07|331.67|335.54|333.14|334.07|331.67|0
1651593740000|2022-05-03 16:02:20|333.86|331.46|334.28|331.88|334.28|331.88|333.23|330.83|0
1651593750000|2022-05-03 16:02:30|334.07|331.67|332.81|330.41|334.07|331.67|332.81|330.41|0
1651593760000|2022-05-03 16:02:40|332.71|330.31|333.23|330.83|333.23|330.83|332.71|330.31|0
1651593770000|2022-05-03 16:02:50|334.07|331.67|333.55|331.15|334.49|332.09|333.55|331.15|0
1651593780000|2022-05-03 16:03:00|333.02|330.62|331.76|329.36|333.02|330.62|331.76|329.36|0
1651593790000|2022-05-03 16:03:10|332.39|329.99|333.02|330.62|333.02|330.62|332.39|329.99|0
1651593800000|2022-05-03 16:03:20|331.97|329.57|332.6|330.2|332.6|330.2|331.97|329.57|0
1651593810000|2022-05-03 16:03:30|332.39|329.99|332.18|329.78|332.39|329.99|331.97|329.57|0
1651593820000|2022-05-03 16:03:40|331.97|329.57|332.81|330.41|333.02|330.62|331.97|329.57|0
1651593830000|2022-05-03 16:03:50|332.6|330.2|333.86|331.46|333.86|331.46|332.6|330.2|0
1651593840000|2022-05-03 16:04:00|333.44|331.04|333.86|331.46|333.86|331.46|333.44|331.04|0
1651593850000|2022-05-03 16:04:10|333.65|331.25|334.07|331.67|334.28|331.88|333.65|331.25|0
1651593860000|2022-05-03 16:04:20|333.86|331.46|334.49|332.09|334.49|332.09|333.86|331.46|0
1651593870000|2022-05-03 16:04:30|334.7|332.3|334.7|332.3|334.91|332.51|334.49|332.09|0
1651593880000|2022-05-03 16:04:40|334.91|332.51|334.7|332.3|335.02|332.62|334.7|332.3|0
1651593890000|2022-05-03 16:04:50|335.12|332.72|334.91|332.51|335.33|332.93|334.7|332.3|0
1651593900000|2022-05-03 16:05:00|335.54|333.14|337.65|335.25|337.65|335.25|335.54|333.14|0
1651593910000|2022-05-03 16:05:10|337.44|335.04|340.18|337.78|340.18|337.78|337.44|335.04|0
1651593920000|2022-05-03 16:05:20|340.81|338.41|339.12|336.72|340.81|338.41|339.12|336.72|0
1651593930000|2022-05-03 16:05:30|339.44|337.04|338.49|336.09|339.44|337.04|338.28|335.88|0
1651593940000|2022-05-03 16:05:40|341.56|339.16|341.45|339.05|341.56|339.16|340.6|338.2|0
1651593950000|2022-05-03 16:05:50|342.08|339.68|342.51|340.11|342.51|340.11|342.08|339.68|0
1651593960000|2022-05-03 16:06:00|343.36|340.96|343.57|341.17|343.99|341.59|343.36|340.96|0
1651593970000|2022-05-03 16:06:10|343.36|340.96|345.27|342.87|345.27|342.87|343.36|340.96|0
1651593980000|2022-05-03 16:06:20|346.54|344.14|346.97|344.57|346.97|344.57|346.54|344.14|0
1651593990000|2022-05-03 16:06:30|346.76|344.36|346.54|344.14|346.76|344.36|346.33|343.93|0
1651594000000|2022-05-03 16:06:40|346.12|343.72|347.4|345|347.4|345|346.12|343.72|0
1651594010000|2022-05-03 16:06:50|347.29|344.89|347.18|344.78|347.4|345|347.18|344.78|0
1651594020000|2022-05-03 16:07:00|348.46|346.06|348.68|346.28|348.89|346.49|348.46|346.06|0
1651594030000|2022-05-03 16:07:10|348.89|346.49|348.25|345.85|348.89|346.49|348.25|345.85|0
1651594040000|2022-05-03 16:07:20|348.46|346.06|348.68|346.28|348.68|346.28|348.25|345.85|0
1651594050000|2022-05-03 16:07:30|349.74|347.34|349.21|346.81|349.74|347.34|349.21|346.81|0
1651594060000|2022-05-03 16:07:40|349.1|346.7|348.89|346.49|349.32|346.92|348.46|346.06|0
1651594070000|2022-05-03 16:07:50|348.68|346.28|349.1|346.7|349.1|346.7|348.68|346.28|0
1651594080000|2022-05-03 16:08:00|348.46|346.06|349.32|346.92|349.32|346.92|348.46|346.06|0
1651594090000|2022-05-03 16:08:10|349.53|347.13|349.53|347.13|349.53|347.13|349.53|347.13|0
1651594100000|2022-05-03 16:08:20|349.32|346.92|350.81|348.41|350.81|348.41|348.89|346.49|0
1651594110000|2022-05-03 16:08:30|351.67|349.27|353.38|350.98|353.38|350.98|351.67|349.27|0
1651594120000|2022-05-03 16:08:40|353.6|351.2|354.89|352.49|354.89|352.49|353.6|351.2|0
1651594130000|2022-05-03 16:08:50|354.46|352.06|353.6|351.2|354.46|352.06|353.6|351.2|0
1651594140000|2022-05-03 16:09:00|354.35|351.95|354.24|351.84|354.67|352.27|354.14|351.74|0
1651594150000|2022-05-03 16:09:10|355.1|352.7|354.24|351.84|355.1|352.7|354.24|351.84|0
1651594160000|2022-05-03 16:09:20|354.46|352.06|352.74|350.34|354.46|352.06|352.74|350.34|0
1651594170000|2022-05-03 16:09:30|353.28|350.88|352.95|350.55|353.38|350.98|352.74|350.34|0
1651594180000|2022-05-03 16:09:40|352.74|350.34|352.52|350.12|352.74|350.34|352.31|349.91|0
1651594190000|2022-05-03 16:09:50|352.31|349.91|352.31|349.91|352.31|349.91|352.1|349.7|0
1651594200000|2022-05-03 16:10:00|352.74|350.34|352.95|350.55|353.38|350.98|352.74|350.34|0
1651594210000|2022-05-03 16:10:10|352.74|350.34|352.52|350.12|352.74|350.34|352.52|350.12|0
1651594220000|2022-05-03 16:10:20|352.1|349.7|353.43|351.03|353.86|351.46|352.1|349.7|0
1651594230000|2022-05-03 16:10:30|354.07|351.67|354.28|351.88|354.28|351.88|354.07|351.67|0
1651594240000|2022-05-03 16:10:40|354.07|351.67|354.71|352.31|355.14|352.74|354.07|351.67|0
1651594250000|2022-05-03 16:10:50|354.28|351.88|353.65|351.25|354.28|351.88|353.65|351.25|0
1651594260000|2022-05-03 16:11:00|353.86|351.46|353.76|351.36|353.86|351.46|353.43|351.03|0
1651594270000|2022-05-03 16:11:10|354.07|351.67|353.86|351.46|354.28|351.88|353.86|351.46|0
1651594280000|2022-05-03 16:11:20|353.97|351.57|354.28|351.88|354.28|351.88|353.86|351.46|0
1651594290000|2022-05-03 16:11:30|354.07|351.67|353.86|351.46|354.07|351.67|353.64|351.24|0
1651594300000|2022-05-03 16:11:40|354.07|351.67|354.07|351.67|354.5|352.1|354.07|351.67|0
1651594310000|2022-05-03 16:11:50|354.28|351.88|353.64|351.24|354.92|352.52|353.64|351.24|0
1651594320000|2022-05-03 16:12:00|353.43|351.03|353.22|350.82|353.86|351.46|353.22|350.82|0
1651594330000|2022-05-03 16:12:10|353.64|351.24|353.22|350.82|353.64|351.24|353.22|350.82|0
1651594340000|2022-05-03 16:12:20|353.43|351.03|353.64|351.24|353.86|351.46|353.43|351.03|0
1651594350000|2022-05-03 16:12:30|353.43|351.03|352.37|349.97|353.43|351.03|352.37|349.97|0
1651594360000|2022-05-03 16:12:40|351.94|349.54|352.05|349.65|352.05|349.65|351.94|349.54|0
1651594370000|2022-05-03 16:12:50|351.52|349.12|351.3|348.9|351.52|349.12|351.09|348.69|0
1651594380000|2022-05-03 16:13:00|350.45|348.05|350.88|348.48|350.88|348.48|350.45|348.05|0
1651594390000|2022-05-03 16:13:10|351.3|348.9|351.2|348.8|351.41|349.01|351.09|348.69|0
1651594400000|2022-05-03 16:13:20|351.52|349.12|350.45|348.05|351.73|349.33|350.45|348.05|0
1651594410000|2022-05-03 16:13:30|349.82|347.42|350.67|348.27|350.67|348.27|349.82|347.42|0
1651594420000|2022-05-03 16:13:40|350.14|347.74|350.45|348.05|350.45|348.05|350.03|347.63|0
1651594430000|2022-05-03 16:13:50|350.67|348.27|350.03|347.63|350.67|348.27|349.82|347.42|0
1651594440000|2022-05-03 16:14:00|349.82|347.42|349.82|347.42|349.82|347.42|349.18|346.78|0
1651594450000|2022-05-03 16:14:10|350.03|347.63|349.61|347.21|350.03|347.63|349.61|347.21|0
1651594460000|2022-05-03 16:14:20|349.39|346.99|348.76|346.36|349.61|347.21|348.76|346.36|0
1651594470000|2022-05-03 16:14:30|348.97|346.57|349.82|347.42|350.03|347.63|348.97|346.57|0
1651594480000|2022-05-03 16:14:40|350.03|347.63|350.14|347.74|350.14|347.74|350.03|347.63|0
1651594490000|2022-05-03 16:14:50|350.24|347.84|349.72|347.32|350.24|347.84|349.72|347.32|0
1651594500000|2022-05-03 16:15:00|349.18|346.78|350.24|347.84|350.24|347.84|349.18|346.78|0
1651594510000|2022-05-03 16:15:10|350.45|348.05|349.29|346.89|350.45|348.05|349.29|346.89|0
1651594520000|2022-05-03 16:15:20|349.39|346.99|348.76|346.36|349.39|346.99|348.76|346.36|0
1651594530000|2022-05-03 16:15:30|348.55|346.15|348.55|346.15|348.76|346.36|348.33|345.93|0
1651594540000|2022-05-03 16:15:40|348.87|346.47|349.18|346.78|349.18|346.78|348.87|346.47|0
1651594550000|2022-05-03 16:15:50|348.97|346.57|348.55|346.15|348.97|346.57|348.55|346.15|0
1651594560000|2022-05-03 16:16:00|348.33|345.93|349.82|347.42|349.82|347.42|348.33|345.93|0
1651594570000|2022-05-03 16:16:10|350.45|348.05|350.88|348.48|350.88|348.48|350.45|348.05|0
1651594580000|2022-05-03 16:16:20|350.67|348.27|349.6|347.2|350.88|348.48|349.6|347.2|0
1651594590000|2022-05-03 16:16:30|349.39|346.99|349.6|347.2|349.6|347.2|349.39|346.99|0
1651594600000|2022-05-03 16:16:40|349.82|347.42|350.14|347.74|350.14|347.74|349.82|347.42|0
1651594610000|2022-05-03 16:16:50|349.6|347.2|350.67|348.27|350.67|348.27|349.6|347.2|0
1651594620000|2022-05-03 16:17:00|350.45|348.05|350.45|348.05|350.66|348.26|350.45|348.05|0
1651594630000|2022-05-03 16:17:10|351.09|348.69|349.82|347.42|351.09|348.69|349.82|347.42|0
1651594640000|2022-05-03 16:17:20|350.45|348.05|350.88|348.48|350.88|348.48|350.45|348.05|0
1651594650000|2022-05-03 16:17:30|351.09|348.69|351.09|348.69|351.3|348.9|351.09|348.69|0
1651594660000|2022-05-03 16:17:40|350.78|348.38|351.09|348.69|351.09|348.69|350.78|348.38|0
1651594670000|2022-05-03 16:17:50|350.88|348.48|350.88|348.48|351.09|348.69|350.88|348.48|0
1651594680000|2022-05-03 16:18:00|352.79|350.39|352.58|350.18|352.79|350.39|352.58|350.18|0
1651594690000|2022-05-03 16:18:10|352.36|349.96|352.58|350.18|352.58|350.18|352.15|349.75|0
1651594700000|2022-05-03 16:18:20|352.79|350.39|352.58|350.18|352.79|350.39|352.15|349.75|0
1651594710000|2022-05-03 16:18:30|352.36|349.96|352.05|349.65|352.79|350.39|352.05|349.65|0
1651594720000|2022-05-03 16:18:40|351.3|348.9|349.6|347.2|351.3|348.9|349.6|347.2|0
1651594730000|2022-05-03 16:18:50|349.82|347.42|350.24|347.84|350.24|347.84|349.71|347.31|0
1651594740000|2022-05-03 16:19:00|349.39|346.99|349.18|346.78|349.39|346.99|348.33|345.93|0
1651594750000|2022-05-03 16:19:10|348.65|346.25|348.54|346.14|348.65|346.25|348.12|345.72|0
1651594760000|2022-05-03 16:19:20|348.12|345.72|348.33|345.93|348.54|346.14|348.12|345.72|0
1651594770000|2022-05-03 16:19:30|348.44|346.04|349.18|346.78|349.18|346.78|348.44|346.04|0
1651594780000|2022-05-03 16:19:40|350.03|347.63|349.18|346.78|350.03|347.63|348.97|346.57|0
1651594790000|2022-05-03 16:19:50|348.75|346.35|348.75|346.35|348.75|346.35|348.54|346.14|0
1651594800000|2022-05-03 16:20:00|349.18|346.78|348.75|346.35|349.18|346.78|348.54|346.14|0
1651594810000|2022-05-03 16:20:10|347.91|345.51|346.22|343.82|347.91|345.51|346.22|343.82|0
1651594820000|2022-05-03 16:20:20|346.85|344.45|347.06|344.66|347.06|344.66|346.85|344.45|0
1651594830000|2022-05-03 16:20:30|347.27|344.87|347.38|344.98|347.38|344.98|347.06|344.66|0
1651594840000|2022-05-03 16:20:40|346.85|344.45|346.64|344.24|346.85|344.45|346.64|344.24|0
1651594850000|2022-05-03 16:20:50|346|343.6|347.48|345.08|347.48|345.08|346|343.6|0
1651594860000|2022-05-03 16:21:00|347.17|344.77|347.06|344.66|347.17|344.77|346.64|344.24|0
1651594870000|2022-05-03 16:21:10|346.85|344.45|346.64|344.24|346.85|344.45|346.43|344.03|0
1651594880000|2022-05-03 16:21:20|346.22|343.82|345.37|342.97|346.22|343.82|345.16|342.76|0
1651594890000|2022-05-03 16:21:30|346|343.6|346|343.6|346|343.6|345.79|343.39|0
1651594900000|2022-05-03 16:21:40|346.43|344.03|346.54|344.14|346.54|344.14|346|343.6|0
1651594910000|2022-05-03 16:21:50|347.06|344.66|346.64|344.24|347.06|344.66|346.64|344.24|0
1651594920000|2022-05-03 16:22:00|346.54|344.14|345.58|343.18|347.06|344.66|345.58|343.18|0
1651594930000|2022-05-03 16:22:10|345.16|342.76|345.37|342.97|345.58|343.18|345.16|342.76|0
1651594940000|2022-05-03 16:22:20|345.16|342.76|346.21|343.81|346.21|343.81|345.16|342.76|0
1651594950000|2022-05-03 16:22:30|346.85|344.45|347.27|344.87|347.27|344.87|346.85|344.45|0
1651594960000|2022-05-03 16:22:40|347.06|344.66|346.85|344.45|347.06|344.66|346.85|344.45|0
1651594970000|2022-05-03 16:22:50|346|343.6|346.43|344.03|346.43|344.03|346|343.6|0
1651594980000|2022-05-03 16:23:00|346|343.6|346.21|343.81|346.21|343.81|345.79|343.39|0
1651594990000|2022-05-03 16:23:10|345.79|343.39|344.1|341.7|345.79|343.39|344.1|341.7|0
1651595000000|2022-05-03 16:23:20|344.74|342.34|345.37|342.97|345.79|343.39|344.74|342.34|0
1651595010000|2022-05-03 16:23:30|345.16|342.76|345.58|343.18|345.79|343.39|345.16|342.76|0
1651595020000|2022-05-03 16:23:40|345.69|343.29|346.64|344.24|346.64|344.24|344.95|342.55|0
1651595030000|2022-05-03 16:23:50|346.85|344.45|346.21|343.81|346.85|344.45|346|343.6|0
1651595040000|2022-05-03 16:24:00|346.43|344.03|345.58|343.18|346.43|344.03|345.58|343.18|0
1651595050000|2022-05-03 16:24:10|344.53|342.13|344.95|342.55|344.95|342.55|344.53|342.13|0
1651595060000|2022-05-03 16:24:20|344.53|342.13|344.53|342.13|344.53|342.13|344.31|341.91|0
1651595070000|2022-05-03 16:24:30|344.1|341.7|344.74|342.34|344.95|342.55|344.1|341.7|0
1651595080000|2022-05-03 16:24:40|345.16|342.76|345.37|342.97|345.37|342.97|344.95|342.55|0
1651595090000|2022-05-03 16:24:50|345.58|343.18|345.58|343.18|345.79|343.39|345.58|343.18|0
1651595100000|2022-05-03 16:25:00|344.95|342.55|344.74|342.34|345.37|342.97|344.74|342.34|0
1651595110000|2022-05-03 16:25:10|345.27|342.87|346.64|344.24|346.64|344.24|345.27|342.87|0
1651595120000|2022-05-03 16:25:20|347.06|344.66|347.9|345.5|348.12|345.72|347.06|344.66|0
1651595130000|2022-05-03 16:25:30|348.12|345.72|346.85|344.45|348.12|345.72|346.85|344.45|0
1651595140000|2022-05-03 16:25:40|346.64|344.24|345.79|343.39|346.64|344.24|345.79|343.39|0
1651595150000|2022-05-03 16:25:50|345.37|342.97|346|343.6|346|343.6|345.16|342.76|0
1651595160000|2022-05-03 16:26:00|345.79|343.39|346.21|343.81|346.64|344.24|345.79|343.39|0
1651595170000|2022-05-03 16:26:10|346.42|344.02|345.79|343.39|346.42|344.02|345.79|343.39|0
1651595180000|2022-05-03 16:26:20|345.9|343.5|345.69|343.29|346|343.6|345.69|343.29|0
1651595190000|2022-05-03 16:26:30|346|343.6|345.58|343.18|346|343.6|345.58|343.18|0
1651595200000|2022-05-03 16:26:40|345.37|342.97|346.21|343.81|346.21|343.81|345.37|342.97|0
1651595210000|2022-05-03 16:26:50|346|343.6|346.63|344.23|346.63|344.23|346|343.6|0
1651595220000|2022-05-03 16:27:00|347.27|344.87|348.12|345.72|348.12|345.72|347.27|344.87|0
1651595230000|2022-05-03 16:27:10|348.54|346.14|348.12|345.72|348.96|346.56|348.12|345.72|0
1651595240000|2022-05-03 16:27:20|347.48|345.08|348.12|345.72|348.12|345.72|347.48|345.08|0
1651595250000|2022-05-03 16:27:30|347.9|345.5|346.42|344.02|347.9|345.5|346.42|344.02|0
1651595260000|2022-05-03 16:27:40|346.63|344.23|346|343.6|346.63|344.23|345.79|343.39|0
1651595270000|2022-05-03 16:27:50|345.58|343.18|343.05|340.65|345.58|343.18|343.05|340.65|0
1651595280000|2022-05-03 16:28:00|342.42|340.02|342.63|340.23|342.63|340.23|342.11|339.71|0
1651595290000|2022-05-03 16:28:10|342.84|340.44|343.26|340.86|343.26|340.86|342.84|340.44|0
1651595300000|2022-05-03 16:28:20|343.47|341.07|344.1|341.7|344.1|341.7|343.47|341.07|0
1651595310000|2022-05-03 16:28:30|344.31|341.91|344.1|341.7|344.31|341.91|343.89|341.49|0
1651595320000|2022-05-03 16:28:40|343.89|341.49|344.31|341.91|344.31|341.91|343.68|341.28|0
1651595330000|2022-05-03 16:28:50|344.73|342.33|343.89|341.49|344.73|342.33|343.89|341.49|0
1651595340000|2022-05-03 16:29:00|344.31|341.91|346.85|344.45|346.85|344.45|343.89|341.49|0
1651595350000|2022-05-03 16:29:10|346.84|344.44|346.84|344.44|346.84|344.44|346.84|344.44|0
1651595360000|2022-05-03 16:29:20|347.06|344.66|347.9|345.5|347.9|345.5|346.63|344.23|0
1651595370000|2022-05-03 16:29:30|348.54|346.14|347.43|345.03|348.54|346.14|347.43|345.03|0
1651595380000|2022-05-03 16:29:40|348.06|345.66|348.28|345.88|348.28|345.88|347.85|345.45|0
1651595390000|2022-05-03 16:29:50|348.91|346.51|349.88|347.48|349.98|347.58|348.91|346.51|0
1651595400000|2022-05-03 16:30:00|350.83|348.43|353.39|350.99|353.82|351.42|350.83|348.43|0
1651595410000|2022-05-03 16:30:10|353.82|351.42|354.89|352.49|354.89|352.49|353.82|351.42|0
1651595420000|2022-05-03 16:30:20|354.67|352.27|354.25|351.85|354.67|352.27|354.03|351.63|0
1651595430000|2022-05-03 16:30:30|353.82|351.42|353.39|350.99|353.82|351.42|353.39|350.99|0
1651595440000|2022-05-03 16:30:40|353.18|350.78|353.39|350.99|353.39|350.99|353.18|350.78|0
1651595450000|2022-05-03 16:30:50|352.96|350.56|352.75|350.35|353.6|351.2|352.75|350.35|0
1651595460000|2022-05-03 16:31:00|352.96|350.56|352.32|349.92|352.96|350.56|352.32|349.92|0
1651595470000|2022-05-03 16:31:10|353.18|350.78|353.39|350.99|353.39|350.99|353.07|350.67|0
1651595480000|2022-05-03 16:31:20|353.6|351.2|352.75|350.35|353.6|351.2|352.11|349.71|0
1651595490000|2022-05-03 16:31:30|351.9|349.5|351.9|349.5|351.9|349.5|351.26|348.86|0
1651595500000|2022-05-03 16:31:40|352.54|350.14|352.11|349.71|352.75|350.35|351.89|349.49|0
1651595510000|2022-05-03 16:31:50|351.68|349.28|352.96|350.56|352.96|350.56|351.68|349.28|0
1651595520000|2022-05-03 16:32:00|353.39|350.99|353.6|351.2|353.6|351.2|353.29|350.89|0
1651595530000|2022-05-03 16:32:10|352.96|350.56|353.18|350.78|353.6|351.2|352.96|350.56|0
1651595540000|2022-05-03 16:32:20|353.82|351.42|354.24|351.84|354.24|351.84|353.6|351.2|0
1651595550000|2022-05-03 16:32:30|353.39|350.99|353.39|350.99|353.39|350.99|352.96|350.56|0
1651595560000|2022-05-03 16:32:40|352.96|350.56|352.86|350.46|353.39|350.99|352.86|350.46|0
1651595570000|2022-05-03 16:32:50|353.18|350.78|353.29|350.89|353.29|350.89|352.75|350.35|0
1651595580000|2022-05-03 16:33:00|352.53|350.13|352.53|350.13|353.6|351.2|352.53|350.13|0
1651595590000|2022-05-03 16:33:10|351.25|348.85|349.98|347.58|351.25|348.85|348.27|345.87|0
1651595600000|2022-05-03 16:33:20|351.04|348.64|350.4|348|351.25|348.85|350.4|348|0
1651595610000|2022-05-03 16:33:30|349.98|347.58|349.76|347.36|349.98|347.58|349.34|346.94|0
1651595620000|2022-05-03 16:33:40|349.55|347.15|349.55|347.15|350.19|347.79|349.55|347.15|0
1651595630000|2022-05-03 16:33:50|349.76|347.36|350.61|348.21|350.61|348.21|349.76|347.36|0
1651595640000|2022-05-03 16:34:00|351.25|348.85|352.11|349.71|352.11|349.71|351.04|348.64|0
1651595650000|2022-05-03 16:34:10|351.89|349.49|352.11|349.71|352.22|349.82|351.89|349.49|0
1651595660000|2022-05-03 16:34:20|351.68|349.28|351.89|349.49|352.96|350.56|351.68|349.28|0
1651595670000|2022-05-03 16:34:30|352.11|349.71|351.25|348.85|352.11|349.71|351.25|348.85|0
1651595680000|2022-05-03 16:34:40|351.89|349.49|350.83|348.43|351.89|349.49|350.83|348.43|0
1651595690000|2022-05-03 16:34:50|351.25|348.85|350.19|347.79|351.25|348.85|350.19|347.79|0
1651595700000|2022-05-03 16:35:00|349.55|347.15|350.19|347.79|350.4|348|349.55|347.15|0
1651595710000|2022-05-03 16:35:10|349.97|347.57|351.25|348.85|351.25|348.85|349.97|347.57|0
1651595720000|2022-05-03 16:35:20|351.47|349.07|351.47|349.07|351.47|349.07|351.25|348.85|0
1651595730000|2022-05-03 16:35:30|351.68|349.28|351.68|349.28|351.68|349.28|350.61|348.21|0
1651595740000|2022-05-03 16:35:40|351.25|348.85|351.25|348.85|351.25|348.85|351.04|348.64|0
1651595750000|2022-05-03 16:35:50|350.83|348.43|349.76|347.36|350.83|348.43|349.55|347.15|0
1651595760000|2022-05-03 16:36:00|349.97|347.57|350.4|348|350.4|348|349.34|346.94|0
1651595770000|2022-05-03 16:36:10|349.97|347.57|348.91|346.51|349.97|347.57|348.91|346.51|0
1651595780000|2022-05-03 16:36:20|348.48|346.08|348.06|345.66|348.48|346.08|347.74|345.34|0
1651595790000|2022-05-03 16:36:30|348.27|345.87|348.48|346.08|348.48|346.08|348.27|345.87|0
1651595800000|2022-05-03 16:36:40|349.02|346.62|348.91|346.51|349.55|347.15|348.91|346.51|0
1651595810000|2022-05-03 16:36:50|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1651595820000|2022-05-03 16:37:00|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1651595830000|2022-05-03 16:37:10|348.06|345.66|347.63|345.23|348.27|345.87|347.63|345.23|0
1651595840000|2022-05-03 16:37:20|347.32|344.92|348.06|345.66|348.06|345.66|347.32|344.92|0
1651595850000|2022-05-03 16:37:30|347.96|345.56|347.85|345.45|347.96|345.56|347.63|345.23|0
1651595860000|2022-05-03 16:37:40|347.63|345.23|346.57|344.17|347.85|345.45|346.57|344.17|0
1651595870000|2022-05-03 16:37:50|347|344.6|346.57|344.17|347.42|345.02|346.57|344.17|0
1651595880000|2022-05-03 16:38:00|346.78|344.38|345.62|343.22|346.78|344.38|345.62|343.22|0
1651595890000|2022-05-03 16:38:10|345.3|342.9|346.36|343.96|346.36|343.96|345.3|342.9|0
1651595900000|2022-05-03 16:38:20|346.15|343.75|346.36|343.96|346.36|343.96|345.72|343.32|0
1651595910000|2022-05-03 16:38:30|346.78|344.38|347.85|345.45|347.85|345.45|346.57|344.17|0
1651595920000|2022-05-03 16:38:40|348.7|346.3|349.76|347.36|349.76|347.36|348.7|346.3|0
1651595930000|2022-05-03 16:38:50|349.12|346.72|348.91|346.51|349.12|346.72|348.91|346.51|0
1651595940000|2022-05-03 16:39:00|350.19|347.79|350.4|348|350.4|348|349.87|347.47|0
1651595950000|2022-05-03 16:39:10|350.19|347.79|350.82|348.42|350.82|348.42|350.19|347.79|0
1651595960000|2022-05-03 16:39:20|350.61|348.21|350.4|348|350.61|348.21|349.97|347.57|0
1651595970000|2022-05-03 16:39:30|351.04|348.64|350.82|348.42|351.04|348.64|350.82|348.42|0
1651595980000|2022-05-03 16:39:40|350.4|348|349.12|346.72|350.4|348|349.12|346.72|0
1651595990000|2022-05-03 16:39:50|349.23|346.83|348.59|346.19|349.23|346.83|348.06|345.66|0
1651596000000|2022-05-03 16:40:00|348.27|345.87|349.12|346.72|349.12|346.72|348.27|345.87|0
1651596010000|2022-05-03 16:40:10|348.91|346.51|349.97|347.57|349.97|347.57|348.91|346.51|0
1651596020000|2022-05-03 16:40:20|349.44|347.04|348.91|346.51|349.76|347.36|348.91|346.51|0
1651596030000|2022-05-03 16:40:30|349.12|346.72|348.69|346.29|349.55|347.15|348.69|346.29|0
1651596040000|2022-05-03 16:40:40|348.48|346.08|347.53|345.13|348.48|346.08|347.53|345.13|0
1651596050000|2022-05-03 16:40:50|347.21|344.81|348.06|345.66|348.06|345.66|347|344.6|0
1651596060000|2022-05-03 16:41:00|347.21|344.81|347.84|345.44|347.84|345.44|347|344.6|0
1651596070000|2022-05-03 16:41:10|348.27|345.87|349.12|346.72|349.12|346.72|348.27|345.87|0
1651596080000|2022-05-03 16:41:20|348.27|345.87|348.69|346.29|348.69|346.29|348.06|345.66|0
1651596090000|2022-05-03 16:41:30|348.91|346.51|348.27|345.87|348.91|346.51|348.27|345.87|0
1651596100000|2022-05-03 16:41:40|348.06|345.66|348.48|346.08|348.48|346.08|348.06|345.66|0
1651596110000|2022-05-03 16:41:50|348.27|345.87|347.84|345.44|348.27|345.87|347.84|345.44|0
1651596120000|2022-05-03 16:42:00|347.42|345.02|347.42|345.02|347.42|345.02|347.21|344.81|0
1651596130000|2022-05-03 16:42:10|346.78|344.38|346.36|343.96|347.21|344.81|346.36|343.96|0
1651596140000|2022-05-03 16:42:20|346.78|344.38|346.36|343.96|346.78|344.38|346.36|343.96|0
1651596150000|2022-05-03 16:42:30|346.15|343.75|345.83|343.43|346.15|343.75|345.41|343.01|0
1651596160000|2022-05-03 16:42:40|345.93|343.53|346.57|344.17|346.57|344.17|345.93|343.53|0
1651596170000|2022-05-03 16:42:50|346.15|343.75|346.78|344.38|346.78|344.38|346.15|343.75|0
1651596180000|2022-05-03 16:43:00|346.57|344.17|346.15|343.75|346.99|344.59|346.15|343.75|0
1651596190000|2022-05-03 16:43:10|345.09|342.69|345.2|342.8|345.2|342.8|345.09|342.69|0
1651596200000|2022-05-03 16:43:20|345.51|343.11|346.15|343.75|346.15|343.75|345.3|342.9|0
1651596210000|2022-05-03 16:43:30|345.93|343.53|345.51|343.11|345.93|343.53|345.51|343.11|0
1651596220000|2022-05-03 16:43:40|345.72|343.32|345.72|343.32|345.72|343.32|345.3|342.9|0
1651596230000|2022-05-03 16:43:50|346.14|343.74|346.36|343.96|346.57|344.17|345.93|343.53|0
1651596240000|2022-05-03 16:44:00|345.72|343.32|345.09|342.69|345.72|343.32|345.09|342.69|0
1651596250000|2022-05-03 16:44:10|344.45|342.05|345.51|343.11|345.51|343.11|344.45|342.05|0
1651596260000|2022-05-03 16:44:20|345.93|343.53|346.14|343.74|346.14|343.74|345.93|343.53|0
1651596270000|2022-05-03 16:44:30|345.93|343.53|345.72|343.32|345.93|343.53|345.51|343.11|0
1651596280000|2022-05-03 16:44:40|345.93|343.53|346.36|343.96|346.36|343.96|345.93|343.53|0
1651596290000|2022-05-03 16:44:50|346.14|343.74|347.84|345.44|347.84|345.44|346.14|343.74|0
1651596300000|2022-05-03 16:45:00|347.42|345.02|347.63|345.23|347.84|345.44|347.42|345.02|0
1651596310000|2022-05-03 16:45:10|348.48|346.08|348.69|346.29|348.69|346.29|348.48|346.08|0
1651596320000|2022-05-03 16:45:20|349.02|346.62|349.02|346.62|349.54|347.14|348.91|346.51|0
1651596330000|2022-05-03 16:45:30|348.69|346.29|347.42|345.02|348.69|346.29|347.42|345.02|0
1651596340000|2022-05-03 16:45:40|347.84|345.44|349.02|346.62|349.02|346.62|347.84|345.44|0
1651596350000|2022-05-03 16:45:50|349.12|346.72|351.25|348.85|351.67|349.27|349.12|346.72|0
1651596360000|2022-05-03 16:46:00|351.67|349.27|351.46|349.06|351.67|349.27|351.03|348.63|0
1651596370000|2022-05-03 16:46:10|351.03|348.63|350.61|348.21|351.03|348.63|349.97|347.57|0
1651596380000|2022-05-03 16:46:20|351.03|348.63|349.76|347.36|351.03|348.63|349.76|347.36|0
1651596390000|2022-05-03 16:46:30|350.39|347.99|349.54|347.14|350.39|347.99|349.54|347.14|0
1651596400000|2022-05-03 16:46:40|349.33|346.93|348.69|346.29|349.33|346.93|348.69|346.29|0
1651596410000|2022-05-03 16:46:50|348.27|345.87|348.48|346.08|349.01|346.61|348.27|345.87|0
1651596420000|2022-05-03 16:47:00|348.05|345.65|348.9|346.5|348.9|346.5|348.05|345.65|0
1651596430000|2022-05-03 16:47:10|348.69|346.29|347.84|345.44|348.69|346.29|347.84|345.44|0
1651596440000|2022-05-03 16:47:20|347.42|345.02|348.48|346.08|348.48|346.08|347.42|345.02|0
1651596450000|2022-05-03 16:47:30|348.69|346.29|347.42|345.02|348.69|346.29|347.42|345.02|0
1651596460000|2022-05-03 16:47:40|346.57|344.17|346.35|343.95|346.57|344.17|345.93|343.53|0
1651596470000|2022-05-03 16:47:50|346.78|344.38|347.42|345.02|347.42|345.02|346.57|344.17|0
1651596480000|2022-05-03 16:48:00|346.35|343.95|344.02|341.62|346.35|343.95|344.02|341.62|0
1651596490000|2022-05-03 16:48:10|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1651596500000|2022-05-03 16:48:20|345.08|342.68|345.93|343.53|345.93|343.53|344.98|342.58|0
1651596510000|2022-05-03 16:48:30|345.51|343.11|347.2|344.8|347.2|344.8|345.51|343.11|0
1651596520000|2022-05-03 16:48:40|347.42|345.02|347.2|344.8|347.42|345.02|346.35|343.95|0
1651596530000|2022-05-03 16:48:50|346.99|344.59|347.2|344.8|347.2|344.8|346.78|344.38|0
1651596540000|2022-05-03 16:49:00|346.78|344.38|348.27|345.87|348.27|345.87|346.78|344.38|0
1651596550000|2022-05-03 16:49:10|348.9|346.5|348.48|346.08|348.9|346.5|348.48|346.08|0
1651596560000|2022-05-03 16:49:20|348.9|346.5|350.18|347.78|350.18|347.78|348.9|346.5|0
1651596570000|2022-05-03 16:49:30|349.33|346.93|349.44|347.04|349.54|347.14|349.12|346.72|0
1651596580000|2022-05-03 16:49:40|349.75|347.35|349.54|347.14|349.75|347.35|349.12|346.72|0
1651596590000|2022-05-03 16:49:50|349.33|346.93|348.48|346.08|349.33|346.93|348.48|346.08|0
1651596600000|2022-05-03 16:50:00|349.44|347.04|348.9|346.5|349.44|347.04|348.69|346.29|0
1651596610000|2022-05-03 16:50:10|348.59|346.19|348.26|345.86|348.59|346.19|348.05|345.65|0
1651596620000|2022-05-03 16:50:20|348.69|346.29|348.9|346.5|348.9|346.5|348.59|346.19|0
1651596630000|2022-05-03 16:50:30|349.97|347.57|349.75|347.35|349.97|347.57|349.33|346.93|0
1651596640000|2022-05-03 16:50:40|349.54|347.14|349.12|346.72|349.54|347.14|349.12|346.72|0
1651596650000|2022-05-03 16:50:50|348.48|346.08|349.11|346.71|349.54|347.14|348.48|346.08|0
1651596660000|2022-05-03 16:51:00|348.26|345.86|349.54|347.14|349.54|347.14|348.26|345.86|0
1651596670000|2022-05-03 16:51:10|349.75|347.35|349.75|347.35|349.75|347.35|349.33|346.93|0
1651596680000|2022-05-03 16:51:20|349.11|346.71|348.69|346.29|349.11|346.71|348.69|346.29|0
1651596690000|2022-05-03 16:51:30|348.59|346.19|347.41|345.01|348.59|346.19|347.41|345.01|0
1651596700000|2022-05-03 16:51:40|348.48|346.08|348.26|345.86|348.48|346.08|347.84|345.44|0
1651596710000|2022-05-03 16:51:50|348.48|346.08|348.26|345.86|349.11|346.71|348.26|345.86|0
1651596720000|2022-05-03 16:52:00|348.48|346.08|348.9|346.5|349.01|346.61|348.48|346.08|0
1651596730000|2022-05-03 16:52:10|347.63|345.23|347.63|345.23|347.63|345.23|347.41|345.01|0
1651596740000|2022-05-03 16:52:20|346.99|344.59|347.2|344.8|347.63|345.23|346.99|344.59|0
1651596750000|2022-05-03 16:52:30|347.52|345.12|348.26|345.86|348.48|346.08|347.41|345.01|0
1651596760000|2022-05-03 16:52:40|348.48|346.08|348.69|346.29|348.69|346.29|348.16|345.76|0
1651596770000|2022-05-03 16:52:50|348.26|345.86|348.69|346.29|348.69|346.29|347.74|345.34|0
1651596780000|2022-05-03 16:53:00|348.48|346.08|348.48|346.08|348.48|346.08|348.26|345.86|0
1651596790000|2022-05-03 16:53:10|347.63|345.23|347.84|345.44|347.84|345.44|347.63|345.23|0
1651596800000|2022-05-03 16:53:20|348.26|345.86|347.84|345.44|348.26|345.86|347.84|345.44|0
1651596810000|2022-05-03 16:53:30|347.63|345.23|348.16|345.76|348.16|345.76|347.41|345.01|0
1651596820000|2022-05-03 16:53:40|348.26|345.86|348.69|346.29|348.69|346.29|348.26|345.86|0
1651596830000|2022-05-03 16:53:50|348.9|346.5|349.33|346.93|349.33|346.93|348.9|346.5|0
1651596840000|2022-05-03 16:54:00|348.05|345.65|347.41|345.01|348.26|345.86|347.41|345.01|0
1651596850000|2022-05-03 16:54:10|347.31|344.91|346.56|344.16|347.31|344.91|346.14|343.74|0
1651596860000|2022-05-03 16:54:20|346.78|344.38|347.62|345.22|347.62|345.22|346.56|344.16|0
1651596870000|2022-05-03 16:54:30|347.41|345.01|347.84|345.44|348.26|345.86|347.41|345.01|0
1651596880000|2022-05-03 16:54:40|348.47|346.07|349.54|347.14|349.54|347.14|348.47|346.07|0
1651596890000|2022-05-03 16:54:50|350.18|347.78|350.82|348.42|351.24|348.84|350.18|347.78|0
1651596900000|2022-05-03 16:55:00|351.24|348.84|353.38|350.98|353.38|350.98|351.24|348.84|0
1651596910000|2022-05-03 16:55:10|352.31|349.91|353.38|350.98|353.38|350.98|351.88|349.48|0
1651596920000|2022-05-03 16:55:20|353.59|351.19|353.16|350.76|353.59|351.19|353.16|350.76|0
1651596930000|2022-05-03 16:55:30|353.49|351.09|352.52|350.12|353.49|351.09|352.52|350.12|0
1651596940000|2022-05-03 16:55:40|352.74|350.34|353.81|351.41|354.02|351.62|352.74|350.34|0
1651596950000|2022-05-03 16:55:50|353.7|351.3|353.59|351.19|353.81|351.41|353.59|351.19|0
1651596960000|2022-05-03 16:56:00|353.16|350.76|353.59|351.19|353.59|351.19|353.16|350.76|0
1651596970000|2022-05-03 16:56:10|354.23|351.83|355.3|352.9|355.3|352.9|354.23|351.83|0
1651596980000|2022-05-03 16:56:20|354.77|352.37|354.02|351.62|354.77|352.37|354.02|351.62|0
1651596990000|2022-05-03 16:56:30|353.38|350.98|352.31|349.91|353.38|350.98|352.31|349.91|0
1651597000000|2022-05-03 16:56:40|352.1|349.7|351.67|349.27|352.1|349.7|351.67|349.27|0
1651597010000|2022-05-03 16:56:50|351.03|348.63|350.82|348.42|351.46|349.06|350.82|348.42|0
1651597020000|2022-05-03 16:57:00|350.39|347.99|349.11|346.71|350.39|347.99|349.11|346.71|0
1651597030000|2022-05-03 16:57:10|348.69|346.29|348.26|345.86|349.11|346.71|348.26|345.86|0
1651597040000|2022-05-03 16:57:20|348.47|346.07|348.47|346.07|348.9|346.5|348.47|346.07|0
1651597050000|2022-05-03 16:57:30|348.26|345.86|349.32|346.92|349.43|347.03|348.26|345.86|0
1651597060000|2022-05-03 16:57:40|349.11|346.71|349.32|346.92|349.32|346.92|349.11|346.71|0
1651597070000|2022-05-03 16:57:50|349.01|346.61|349.54|347.14|349.54|347.14|349.01|346.61|0
1651597080000|2022-05-03 16:58:00|349.32|346.92|348.26|345.86|349.32|346.92|348.26|345.86|0
1651597090000|2022-05-03 16:58:10|348.8|346.4|348.9|346.5|349.11|346.71|348.8|346.4|0
1651597100000|2022-05-03 16:58:20|348.69|346.29|347.73|345.33|348.69|346.29|347.73|345.33|0
1651597110000|2022-05-03 16:58:30|347.84|345.44|346.77|344.37|347.84|345.44|346.77|344.37|0
1651597120000|2022-05-03 16:58:40|346.56|344.16|346.14|343.74|346.56|344.16|346.14|343.74|0
1651597130000|2022-05-03 16:58:50|346.56|344.16|347.2|344.8|347.2|344.8|346.35|343.95|0
1651597140000|2022-05-03 16:59:00|346.77|344.37|346.99|344.59|347.2|344.8|346.77|344.37|0
1651597150000|2022-05-03 16:59:10|347.2|344.8|347.41|345.01|347.41|345.01|347.2|344.8|0
1651597160000|2022-05-03 16:59:20|347.62|345.22|348.26|345.86|348.26|345.86|347.62|345.22|0
1651597170000|2022-05-03 16:59:30|347.62|345.22|347.2|344.8|347.62|345.22|346.67|344.27|0
1651597180000|2022-05-03 16:59:40|347.41|345.01|347.83|345.43|347.83|345.43|347.41|345.01|0
1651597190000|2022-05-03 16:59:50|348.05|345.65|347.62|345.22|348.05|345.65|347.41|345.01|0
1651597200000|2022-05-03 17:00:00|346.35|343.95|347.41|345.01|347.41|345.01|346.14|343.74|0
1651597210000|2022-05-03 17:00:10|346.56|344.16|347.41|345.01|347.41|345.01|346.56|344.16|0
1651597220000|2022-05-03 17:00:20|347.62|345.22|344.23|341.83|347.62|345.22|344.23|341.83|0
1651597230000|2022-05-03 17:00:30|343.59|341.19|343.38|340.98|343.59|341.19|342.96|340.56|0
1651597240000|2022-05-03 17:00:40|342.54|340.14|343.17|340.77|343.17|340.77|342.33|339.93|0
1651597250000|2022-05-03 17:00:50|343.38|340.98|342.96|340.56|343.38|340.98|342.75|340.35|0
1651597260000|2022-05-03 17:01:00|342.54|340.14|341.06|338.66|342.54|340.14|340.43|338.03|0
1651597270000|2022-05-03 17:01:10|340.22|337.82|339.59|337.19|340.22|337.82|339.38|336.98|0
1651597280000|2022-05-03 17:01:20|339.8|337.4|340.22|337.82|340.85|338.45|339.8|337.4|0
1651597290000|2022-05-03 17:01:30|340.64|338.24|340.85|338.45|340.85|338.45|339.91|337.51|0
1651597300000|2022-05-03 17:01:40|341.06|338.66|341.06|338.66|341.48|339.08|341.06|338.66|0
1651597310000|2022-05-03 17:01:50|341.27|338.87|341.69|339.29|341.69|339.29|341.27|338.87|0
1651597320000|2022-05-03 17:02:00|341.48|339.08|343.17|340.77|343.17|340.77|341.48|339.08|0
1651597330000|2022-05-03 17:02:10|343.38|340.98|343.59|341.19|343.81|341.41|343.38|340.98|0
1651597340000|2022-05-03 17:02:20|342.96|340.56|343.17|340.77|343.17|340.77|342.22|339.82|0
1651597350000|2022-05-03 17:02:30|343.38|340.98|343.17|340.77|343.59|341.19|343.17|340.77|0
1651597360000|2022-05-03 17:02:40|343.38|340.98|343.59|341.19|343.59|341.19|343.38|340.98|0
1651597370000|2022-05-03 17:02:50|343.92|341.52|344.02|341.62|344.02|341.62|343.59|341.19|0
1651597380000|2022-05-03 17:03:00|344.23|341.83|343.8|341.4|344.23|341.83|343.59|341.19|0
1651597390000|2022-05-03 17:03:10|343.59|341.19|343.7|341.3|343.7|341.3|343.59|341.19|0
1651597400000|2022-05-03 17:03:20|343.59|341.19|344.44|342.04|344.44|342.04|343.59|341.19|0
1651597410000|2022-05-03 17:03:30|344.86|342.46|346.77|344.37|346.77|344.37|344.86|342.46|0
1651597420000|2022-05-03 17:03:40|346.56|344.16|344.86|342.46|346.56|344.16|344.86|342.46|0
1651597430000|2022-05-03 17:03:50|345.29|342.89|344.65|342.25|345.29|342.89|344.65|342.25|0
1651597440000|2022-05-03 17:04:00|345.5|343.1|346.56|344.16|346.56|344.16|345.5|343.1|0
1651597450000|2022-05-03 17:04:10|346.77|344.37|345.92|343.52|346.77|344.37|345.92|343.52|0
1651597460000|2022-05-03 17:04:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1651597470000|2022-05-03 17:04:30|346.35|343.95|346.13|343.73|346.77|344.37|346.13|343.73|0
1651597480000|2022-05-03 17:04:40|346.77|344.37|345.5|343.1|346.77|344.37|345.5|343.1|0
1651597490000|2022-05-03 17:04:50|346.13|343.73|346.13|343.73|346.13|343.73|345.5|343.1|0
1651597500000|2022-05-03 17:05:00|345.71|343.31|345.5|343.1|345.71|343.31|345.5|343.1|0
1651597510000|2022-05-03 17:05:10|344.86|342.46|345.92|343.52|345.92|343.52|344.86|342.46|0
1651597520000|2022-05-03 17:05:20|346.13|343.73|345.07|342.67|346.13|343.73|344.76|342.36|0
1651597530000|2022-05-03 17:05:30|345.92|343.52|345.07|342.67|345.92|343.52|345.07|342.67|0
1651597550000|2022-05-03 17:05:50|344.44|342.04|345.07|342.67|345.07|342.67|344.44|342.04|0
1651597560000|2022-05-03 17:06:00|344.23|341.83|345.29|342.89|345.29|342.89|344.23|341.83|0
1651597570000|2022-05-03 17:06:10|345.07|342.67|345.82|343.42|345.82|343.42|345.07|342.67|0
1651597580000|2022-05-03 17:06:20|346.77|344.37|346.77|344.37|346.98|344.58|346.56|344.16|0
1651597590000|2022-05-03 17:06:30|345.92|343.52|346.77|344.37|346.77|344.37|345.92|343.52|0
1651597600000|2022-05-03 17:06:40|346.34|343.94|345.28|342.88|346.34|343.94|345.28|342.88|0
1651597610000|2022-05-03 17:06:50|345.5|343.1|345.28|342.88|346.13|343.73|345.07|342.67|0
1651597620000|2022-05-03 17:07:00|345.5|343.1|346.45|344.05|346.45|344.05|345.5|343.1|0
1651597630000|2022-05-03 17:07:10|346.56|344.16|346.77|344.37|347.41|345.01|346.56|344.16|0
1651597640000|2022-05-03 17:07:20|346.67|344.27|346.34|343.94|346.67|344.27|346.34|343.94|0
1651597650000|2022-05-03 17:07:30|345.92|343.52|344.44|342.04|345.92|343.52|344.44|342.04|0
1651597660000|2022-05-03 17:07:40|344.23|341.83|345.07|342.67|345.07|342.67|344.23|341.83|0
1651597670000|2022-05-03 17:07:50|345.5|343.1|345.28|342.88|345.71|343.31|345.28|342.88|0
1651597680000|2022-05-03 17:08:00|343.59|341.19|342.75|340.35|343.8|341.4|342.75|340.35|0
1651597690000|2022-05-03 17:08:10|342.96|340.56|343.8|341.4|343.8|341.4|342.96|340.56|0
1651597700000|2022-05-03 17:08:20|344.01|341.61|343.28|340.88|344.23|341.83|343.28|340.88|0
1651597710000|2022-05-03 17:08:30|343.38|340.98|342.96|340.56|343.49|341.09|342.96|340.56|0
1651597720000|2022-05-03 17:08:40|342.75|340.35|342.32|339.92|342.75|340.35|342.32|339.92|0
1651597730000|2022-05-03 17:08:50|342.64|340.24|342.32|339.92|342.64|340.24|342.11|339.71|0
1651597740000|2022-05-03 17:09:00|342.43|340.03|341.48|339.08|342.53|340.13|341.48|339.08|0
1651597750000|2022-05-03 17:09:10|340.74|338.34|340.74|338.34|341.37|338.97|340.74|338.34|0
1651597760000|2022-05-03 17:09:20|341.43|339.03|341.96|339.56|342.06|339.66|341.43|339.03|0
1651597770000|2022-05-03 17:09:30|342.06|339.66|342.48|340.08|342.69|340.29|342.06|339.66|0
1651597780000|2022-05-03 17:09:40|342.69|340.29|342.27|339.87|342.69|340.29|342.17|339.77|0
1651597790000|2022-05-03 17:09:50|341.64|339.24|341.96|339.56|341.96|339.56|341.54|339.14|0
1651597800000|2022-05-03 17:10:00|341.85|339.45|341.85|339.45|342.06|339.66|341.64|339.24|0
1651597810000|2022-05-03 17:10:10|341.22|338.82|341.43|339.03|341.43|339.03|341.22|338.82|0
1651597820000|2022-05-03 17:10:20|341.85|339.45|341.85|339.45|342.06|339.66|341.85|339.45|0
1651597830000|2022-05-03 17:10:30|341.96|339.56|342.48|340.08|342.9|340.5|341.64|339.24|0
1651597840000|2022-05-03 17:10:40|342.69|340.29|342.48|340.08|342.69|340.29|342.27|339.87|0
1651597850000|2022-05-03 17:10:50|342.9|340.5|343.11|340.71|343.32|340.92|342.9|340.5|0
1651597860000|2022-05-03 17:11:00|342.48|340.08|341.85|339.45|342.9|340.5|341.85|339.45|0
1651597870000|2022-05-03 17:11:10|341.64|339.24|341.85|339.45|342.06|339.66|341.43|339.03|0
1651597880000|2022-05-03 17:11:20|342.06|339.66|341.85|339.45|342.06|339.66|341.43|339.03|0
1651597890000|2022-05-03 17:11:30|342.06|339.66|342.27|339.87|342.69|340.29|342.06|339.66|0
1651597900000|2022-05-03 17:11:40|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1651597910000|2022-05-03 17:11:50|342.27|339.87|341|338.6|342.38|339.98|341|338.6|0
1651597920000|2022-05-03 17:12:00|340.37|337.97|341.43|339.03|341.43|339.03|340.37|337.97|0
1651597930000|2022-05-03 17:12:10|341.64|339.24|341|338.6|341.85|339.45|341|338.6|0
1651597940000|2022-05-03 17:12:20|340.9|338.5|340.16|337.76|340.9|338.5|340.16|337.76|0
1651597950000|2022-05-03 17:12:30|339.32|336.92|338.27|335.87|339.32|336.92|338.27|335.87|0
1651597960000|2022-05-03 17:12:40|338.48|336.08|337.02|334.62|338.69|336.29|337.02|334.62|0
1651597970000|2022-05-03 17:12:50|337.85|335.45|337.85|335.45|337.85|335.45|337.75|335.35|0
1651597980000|2022-05-03 17:13:00|338.48|336.08|338.06|335.66|338.69|336.29|338.06|335.66|0
1651597990000|2022-05-03 17:13:10|337.64|335.24|337.64|335.24|337.64|335.24|336.91|334.51|0
1651598000000|2022-05-03 17:13:20|338.27|335.87|338.27|335.87|338.27|335.87|338.06|335.66|0
1651598010000|2022-05-03 17:13:30|338.06|335.66|338.48|336.08|338.48|336.08|337.96|335.56|0
1651598020000|2022-05-03 17:13:40|338.27|335.87|338.69|336.29|338.69|336.29|338.27|335.87|0
1651598030000|2022-05-03 17:13:50|338.9|336.5|338.69|336.29|339.32|336.92|338.69|336.29|0
1651598040000|2022-05-03 17:14:00|338.8|336.4|339.43|337.03|339.43|337.03|338.8|336.4|0
1651598050000|2022-05-03 17:14:10|339.32|336.92|339.53|337.13|339.64|337.24|339.32|336.92|0
1651598060000|2022-05-03 17:14:20|339.32|336.92|338.27|335.87|339.32|336.92|338.27|335.87|0
1651598070000|2022-05-03 17:14:30|338.06|335.66|337.01|334.61|338.06|335.66|337.01|334.61|0
1651598080000|2022-05-03 17:14:40|337.22|334.82|337.43|335.03|337.85|335.45|337.22|334.82|0
1651598090000|2022-05-03 17:14:50|337.85|335.45|337.85|335.45|337.85|335.45|337.43|335.03|0
1651598100000|2022-05-03 17:15:00|337.01|334.61|335.66|333.26|337.01|334.61|335.66|333.26|0
1651598110000|2022-05-03 17:15:10|336.18|333.78|336.39|333.99|336.39|333.99|336.18|333.78|0
1651598120000|2022-05-03 17:15:20|336.7|334.3|337.22|334.82|337.22|334.82|336.6|334.2|0
1651598130000|2022-05-03 17:15:30|336.59|334.19|337.01|334.61|337.01|334.61|336.59|334.19|0
1651598140000|2022-05-03 17:15:40|336.49|334.09|335.97|333.57|336.49|334.09|335.97|333.57|0
1651598150000|2022-05-03 17:15:50|336.18|333.78|336.18|333.78|336.59|334.19|336.18|333.78|0
1651598160000|2022-05-03 17:16:00|335.97|333.57|335.76|333.36|335.97|333.57|335.34|332.94|0
1651598170000|2022-05-03 17:16:10|336.18|333.78|335.76|333.36|336.18|333.78|335.76|333.36|0
1651598180000|2022-05-03 17:16:20|335.97|333.57|335.55|333.15|335.97|333.57|335.55|333.15|0
1651598190000|2022-05-03 17:16:30|335.76|333.36|335.76|333.36|335.97|333.57|335.76|333.36|0
1651598200000|2022-05-03 17:16:40|335.55|333.15|336.08|333.68|336.38|333.98|335.55|333.15|0
1651598210000|2022-05-03 17:16:50|336.18|333.78|335.55|333.15|336.18|333.78|335.55|333.15|0
1651598220000|2022-05-03 17:17:00|336.18|333.78|335.76|333.36|336.18|333.78|335.76|333.36|0
1651598230000|2022-05-03 17:17:10|335.55|333.15|334.5|332.1|335.55|333.15|334.5|332.1|0
1651598240000|2022-05-03 17:17:20|334.71|332.31|335.34|332.94|335.34|332.94|334.71|332.31|0
1651598250000|2022-05-03 17:17:30|334.92|332.52|335.24|332.84|335.24|332.84|334.92|332.52|0
1651598260000|2022-05-03 17:17:40|334.92|332.52|335.13|332.73|335.24|332.84|334.92|332.52|0
1651598270000|2022-05-03 17:17:50|334.92|332.52|334.92|332.52|335.13|332.73|334.71|332.31|0
1651598280000|2022-05-03 17:18:00|334.71|332.31|335.55|333.15|335.55|333.15|334.71|332.31|0
1651598290000|2022-05-03 17:18:10|335.45|333.05|336.59|334.19|336.59|334.19|335.45|333.05|0
1651598300000|2022-05-03 17:18:20|336.38|333.98|336.38|333.98|336.38|333.98|335.76|333.36|0
1651598310000|2022-05-03 17:18:30|335.97|333.57|335.87|333.47|335.97|333.57|335.66|333.26|0
1651598320000|2022-05-03 17:18:40|335.97|333.57|336.8|334.4|336.8|334.4|335.97|333.57|0
1651598330000|2022-05-03 17:18:50|337.01|334.61|337.22|334.82|337.22|334.82|336.8|334.4|0
1651598340000|2022-05-03 17:19:00|337.01|334.61|335.86|333.46|337.01|334.61|335.66|333.26|0
1651598350000|2022-05-03 17:19:10|335.97|333.57|335.97|333.57|336.59|334.19|335.97|333.57|0
1651598360000|2022-05-03 17:19:20|336.17|333.77|337.43|335.03|337.43|335.03|336.17|333.77|0
1651598370000|2022-05-03 17:19:30|337.75|335.35|337.01|334.61|337.75|335.35|337.01|334.61|0
1651598380000|2022-05-03 17:19:40|337.54|335.14|337.43|335.03|337.54|335.14|337.22|334.82|0
1651598390000|2022-05-03 17:19:50|337.12|334.72|337.43|335.03|337.43|335.03|337.12|334.72|0
1651598400000|2022-05-03 17:20:00|337.22|334.82|337.12|334.72|337.22|334.82|336.8|334.4|0
1651598410000|2022-05-03 17:20:10|337.01|334.61|337.64|335.24|337.64|335.24|337.01|334.61|0
1651598420000|2022-05-03 17:20:20|337.01|334.61|337.85|335.45|337.85|335.45|337.01|334.61|0
1651598430000|2022-05-03 17:20:30|337.43|335.03|337.01|334.61|337.43|335.03|337.01|334.61|0
1651598440000|2022-05-03 17:20:40|337.43|335.03|337.43|335.03|337.54|335.14|337.43|335.03|0
1651598450000|2022-05-03 17:20:50|337.64|335.24|337.01|334.61|337.64|335.24|337.01|334.61|0
1651598460000|2022-05-03 17:21:00|336.8|334.4|335.96|333.56|337.01|334.61|335.96|333.56|0
1651598470000|2022-05-03 17:21:10|335.34|332.94|336.28|333.88|336.28|333.88|335.34|332.94|0
1651598480000|2022-05-03 17:21:20|336.59|334.19|336.8|334.4|336.8|334.4|336.28|333.88|0
1651598490000|2022-05-03 17:21:30|336.38|333.98|334.92|332.52|336.38|333.98|334.92|332.52|0
1651598500000|2022-05-03 17:21:40|335.13|332.73|335.55|333.15|335.55|333.15|335.13|332.73|0
1651598510000|2022-05-03 17:21:50|335.13|332.73|334.92|332.52|335.13|332.73|334.92|332.52|0
1651598520000|2022-05-03 17:22:00|333.77|331.37|333.77|331.37|333.87|331.47|333.67|331.27|0
1651598530000|2022-05-03 17:22:10|333.87|331.47|333.67|331.27|333.87|331.47|333.67|331.27|0
1651598540000|2022-05-03 17:22:20|334.29|331.89|335.03|332.63|335.03|332.63|334.29|331.89|0
1651598550000|2022-05-03 17:22:30|335.55|333.15|335.75|333.35|336.17|333.77|335.55|333.15|0
1651598560000|2022-05-03 17:22:40|335.34|332.94|334.92|332.52|335.34|332.94|334.71|332.31|0
1651598570000|2022-05-03 17:22:50|335.54|333.14|335.54|333.14|335.75|333.35|335.54|333.14|0
1651598580000|2022-05-03 17:23:00|335.13|332.73|334.71|332.31|335.34|332.94|334.71|332.31|0
1651598590000|2022-05-03 17:23:10|334.61|332.21|335.34|332.94|335.34|332.94|334.5|332.1|0
1651598600000|2022-05-03 17:23:20|335.54|333.14|335.75|333.35|335.75|333.35|335.54|333.14|0
1651598610000|2022-05-03 17:23:30|339.53|337.13|339.74|337.34|339.74|337.34|339.53|337.13|0
1651598620000|2022-05-03 17:23:40|339.32|336.92|339.11|336.71|339.32|336.92|338.69|336.29|0
1651598630000|2022-05-03 17:23:50|339.74|337.34|340.58|338.18|340.58|338.18|339.74|337.34|0
1651598640000|2022-05-03 17:24:00|341.21|338.81|341.84|339.44|342.47|340.07|341.21|338.81|0
1651598650000|2022-05-03 17:24:10|342.26|339.86|340.58|338.18|342.26|339.86|340.58|338.18|0
1651598660000|2022-05-03 17:24:20|340.79|338.39|339.95|337.55|340.79|338.39|339.95|337.55|0
1651598670000|2022-05-03 17:24:30|340.16|337.76|340.48|338.08|340.58|338.18|340.16|337.76|0
1651598680000|2022-05-03 17:24:40|340.16|337.76|339.11|336.71|340.16|337.76|339.11|336.71|0
1651598690000|2022-05-03 17:24:50|338.69|336.29|339.53|337.13|339.53|337.13|338.69|336.29|0
1651598700000|2022-05-03 17:25:00|339.95|337.55|341.42|339.02|341.42|339.02|339.95|337.55|0
1651598710000|2022-05-03 17:25:10|341.63|339.23|342.05|339.65|342.05|339.65|341.63|339.23|0
1651598720000|2022-05-03 17:25:20|342.47|340.07|342.05|339.65|342.47|340.07|341.63|339.23|0
1651598730000|2022-05-03 17:25:30|342.26|339.86|341.21|338.81|342.26|339.86|341.21|338.81|0
1651598740000|2022-05-03 17:25:40|341|338.6|341.21|338.81|341.21|338.81|340.58|338.18|0
1651598750000|2022-05-03 17:25:50|341.74|339.34|340.58|338.18|341.74|339.34|340.58|338.18|0
1651598760000|2022-05-03 17:26:00|339.73|337.33|339.95|337.55|340.16|337.76|339.73|337.33|0
1651598770000|2022-05-03 17:26:10|339.73|337.33|339.1|336.7|339.73|337.33|339.1|336.7|0
1651598780000|2022-05-03 17:26:20|339.42|337.02|339.52|337.12|339.52|337.12|338.68|336.28|0
1651598790000|2022-05-03 17:26:30|339.1|336.7|338.89|336.49|339.31|336.91|338.89|336.49|0
1651598800000|2022-05-03 17:26:40|339.52|337.12|340.15|337.75|340.15|337.75|339.52|337.12|0
1651598810000|2022-05-03 17:26:50|339.52|337.12|339.52|337.12|339.84|337.44|339.52|337.12|0
1651598820000|2022-05-03 17:27:00|338.89|336.49|339.52|337.12|339.52|337.12|338.89|336.49|0
1651598830000|2022-05-03 17:27:10|339.73|337.33|339.1|336.7|339.73|337.33|339.1|336.7|0
1651598840000|2022-05-03 17:27:20|339.52|337.12|339.73|337.33|339.73|337.33|339.31|336.91|0
1651598850000|2022-05-03 17:27:30|340.15|337.75|340.79|338.39|341|338.6|340.15|337.75|0
1651598860000|2022-05-03 17:27:40|340.57|338.17|341.63|339.23|341.63|339.23|340.57|338.17|0
1651598870000|2022-05-03 17:27:50|343.1|340.7|343.1|340.7|343.31|340.91|343.1|340.7|0
1651598880000|2022-05-03 17:28:00|343.74|341.34|343.95|341.55|344.27|341.87|343.74|341.34|0
1651598890000|2022-05-03 17:28:10|343.52|341.12|343.31|340.91|343.52|341.12|343.31|340.91|0
1651598900000|2022-05-03 17:28:20|342.68|340.28|343.52|341.12|343.52|341.12|342.47|340.07|0
1651598910000|2022-05-03 17:28:30|343.73|341.33|344.16|341.76|344.16|341.76|343.73|341.33|0
1651598920000|2022-05-03 17:28:40|343.95|341.55|342.89|340.49|343.95|341.55|342.68|340.28|0
1651598930000|2022-05-03 17:28:50|342.47|340.07|341.84|339.44|342.79|340.39|341.84|339.44|0
1651598940000|2022-05-03 17:29:00|342.26|339.86|342.05|339.65|342.26|339.86|341.63|339.23|0
1651598950000|2022-05-03 17:29:10|341.63|339.23|343.1|340.7|343.1|340.7|341.63|339.23|0
1651598960000|2022-05-03 17:29:20|342.47|340.07|342.89|340.49|343.31|340.91|342.47|340.07|0
1651598970000|2022-05-03 17:29:30|343.31|340.91|343.31|340.91|343.95|341.55|343.31|340.91|0
1651598980000|2022-05-03 17:29:40|342.68|340.28|342.68|340.28|343.1|340.7|342.68|340.28|0
1651598990000|2022-05-03 17:29:50|342.26|339.86|341.95|339.55|342.26|339.86|341.95|339.55|0
1651599000000|2022-05-03 17:30:00|341.84|339.44|342.47|340.07|342.47|340.07|340.57|338.17|0
1651599010000|2022-05-03 17:30:10|342.05|339.65|342.26|339.86|342.26|339.86|341.63|339.23|0
1651599020000|2022-05-03 17:30:20|342.47|340.07|341.42|339.02|342.47|340.07|341.42|339.02|0
1651599030000|2022-05-03 17:30:30|340.78|338.38|341.2|338.8|341.2|338.8|340.57|338.17|0
1651599040000|2022-05-03 17:30:40|340.99|338.59|340.89|338.49|341.2|338.8|340.89|338.49|0
1651599050000|2022-05-03 17:30:50|340.99|338.59|339.73|337.33|340.99|338.59|339.73|337.33|0
1651599060000|2022-05-03 17:31:00|339.52|337.12|339.1|336.7|339.52|337.12|338.68|336.28|0
1651599070000|2022-05-03 17:31:10|339.73|337.33|341.84|339.44|341.84|339.44|339.73|337.33|0
1651599080000|2022-05-03 17:31:20|342.26|339.86|342.26|339.86|342.26|339.86|342.26|339.86|0
1651599090000|2022-05-03 17:31:30|341.63|339.23|342.26|339.86|342.26|339.86|341.63|339.23|0
1651599100000|2022-05-03 17:31:40|341.95|339.55|342.05|339.65|342.05|339.65|341.95|339.55|0
1651599110000|2022-05-03 17:31:50|341.41|339.01|340.15|337.75|341.41|339.01|340.15|337.75|0
1651599120000|2022-05-03 17:32:00|339.73|337.33|340.57|338.17|340.57|338.17|339.73|337.33|0
1651599130000|2022-05-03 17:32:10|340.36|337.96|340.15|337.75|340.36|337.96|340.15|337.75|0
1651599140000|2022-05-03 17:32:20|339.73|337.33|339.52|337.12|339.73|337.33|339.1|336.7|0
1651599150000|2022-05-03 17:32:30|340.15|337.75|339.94|337.54|340.15|337.75|339.73|337.33|0
1651599160000|2022-05-03 17:32:40|339.73|337.33|339.73|337.33|339.73|337.33|339.31|336.91|0
1651599170000|2022-05-03 17:32:50|340.15|337.75|339.52|337.12|340.15|337.75|339.1|336.7|0
1651599180000|2022-05-03 17:33:00|339.84|337.44|339.31|336.91|340.15|337.75|339.1|336.7|0
1651599190000|2022-05-03 17:33:10|339.94|337.54|339.94|337.54|339.94|337.54|339.73|337.33|0
1651599200000|2022-05-03 17:33:20|340.15|337.75|339.31|336.91|340.15|337.75|339.31|336.91|0
1651599210000|2022-05-03 17:33:30|339.1|336.7|339.1|336.7|339.1|336.7|338.89|336.49|0
1651599220000|2022-05-03 17:33:40|338.89|336.49|338.26|335.86|338.89|336.49|338.26|335.86|0
1651599230000|2022-05-03 17:33:50|339.1|336.7|339.94|337.54|339.94|337.54|339.1|336.7|0
1651599240000|2022-05-03 17:34:00|340.15|337.75|338.68|336.28|340.15|337.75|338.68|336.28|0
1651599250000|2022-05-03 17:34:10|338.89|336.49|338.89|336.49|338.89|336.49|338.68|336.28|0
1651599260000|2022-05-03 17:34:20|339.21|336.81|339.31|336.91|339.52|337.12|339.1|336.7|0
1651599270000|2022-05-03 17:34:30|339.1|336.7|338.68|336.28|339.1|336.7|338.47|336.07|0
1651599280000|2022-05-03 17:34:40|338.47|336.07|337.42|335.02|338.47|336.07|337.42|335.02|0
1651599290000|2022-05-03 17:34:50|337.84|335.44|337.74|335.34|337.84|335.44|337.42|335.02|0
1651599300000|2022-05-03 17:35:00|337.63|335.23|338.05|335.65|339.1|336.7|337.63|335.23|0
1651599310000|2022-05-03 17:35:10|338.16|335.76|337.95|335.55|338.16|335.76|337.84|335.44|0
1651599320000|2022-05-03 17:35:20|338.05|335.65|338.47|336.07|338.47|336.07|338.05|335.65|0
1651599330000|2022-05-03 17:35:30|338.89|336.49|338.47|336.07|339.42|337.02|338.47|336.07|0
1651599340000|2022-05-03 17:35:40|338.68|336.28|339.1|336.7|339.52|337.12|338.68|336.28|0
1651599350000|2022-05-03 17:35:50|339.52|337.12|339.31|336.91|339.94|337.54|339.31|336.91|0
1651599360000|2022-05-03 17:36:00|339.52|337.12|339.94|337.54|339.94|337.54|338.68|336.28|0
1651599370000|2022-05-03 17:36:10|340.15|337.75|339.63|337.23|340.15|337.75|339.63|337.23|0
1651599380000|2022-05-03 17:36:20|339.52|337.12|339.94|337.54|339.94|337.54|339.52|337.12|0
1651599390000|2022-05-03 17:36:30|339.52|337.12|339.21|336.81|339.52|337.12|339.21|336.81|0
1651599400000|2022-05-03 17:36:40|339.1|336.7|338.47|336.07|339.1|336.7|338.26|335.86|0
1651599410000|2022-05-03 17:36:50|338.11|335.71|337.9|335.5|338.32|335.92|337.9|335.5|0
1651599420000|2022-05-03 17:37:00|337.48|335.08|336.85|334.45|337.48|335.08|336.85|334.45|0
1651599430000|2022-05-03 17:37:10|336.64|334.24|336.54|334.14|336.64|334.24|336.43|334.03|0
1651599440000|2022-05-03 17:37:20|336.22|333.82|336.01|333.61|336.22|333.82|336.01|333.61|0
1651599450000|2022-05-03 17:37:30|336.43|334.03|336.85|334.45|337.06|334.66|336.43|334.03|0
1651599460000|2022-05-03 17:37:40|336.43|334.03|336.64|334.24|336.64|334.24|336.01|333.61|0
1651599470000|2022-05-03 17:37:50|336.43|334.03|336.22|333.82|336.64|334.24|336.22|333.82|0
1651599480000|2022-05-03 17:38:00|336.75|334.35|337.27|334.87|337.27|334.87|336.64|334.24|0
1651599490000|2022-05-03 17:38:10|337.06|334.66|337.69|335.29|337.69|335.29|337.06|334.66|0
1651599500000|2022-05-03 17:38:20|337.48|335.08|337.48|335.08|337.9|335.5|337.48|335.08|0
1651599510000|2022-05-03 17:38:30|337.9|335.5|337.27|334.87|337.9|335.5|337.27|334.87|0
1651599520000|2022-05-03 17:38:40|337.48|335.08|337.06|334.66|337.48|335.08|337.06|334.66|0
1651599530000|2022-05-03 17:38:50|336.64|334.24|336.01|333.61|336.64|334.24|336.01|333.61|0
1651599540000|2022-05-03 17:39:00|335.8|333.4|336.33|333.93|336.33|333.93|335.8|333.4|0
1651599550000|2022-05-03 17:39:10|336.22|333.82|336.54|334.14|336.54|334.14|336.01|333.61|0
1651599560000|2022-05-03 17:39:20|336.64|334.24|336.75|334.35|337.06|334.66|336.64|334.24|0
1651599570000|2022-05-03 17:39:30|336.43|334.03|336.22|333.82|336.85|334.45|336.22|333.82|0
1651599580000|2022-05-03 17:39:40|336.01|333.61|335.17|332.77|336.01|333.61|335.17|332.77|0
1651599590000|2022-05-03 17:39:50|335.59|333.19|335.38|332.98|335.59|333.19|335.38|332.98|0
1651599600000|2022-05-03 17:40:00|335.17|332.77|336.43|334.03|336.43|334.03|335.17|332.77|0
1651599610000|2022-05-03 17:40:10|336.96|334.56|337.17|334.77|337.17|334.77|336.75|334.35|0
1651599620000|2022-05-03 17:40:20|336.85|334.45|336.43|334.03|336.85|334.45|336.43|334.03|0
1651599630000|2022-05-03 17:40:30|336.22|333.82|337.06|334.66|337.06|334.66|336.22|333.82|0
1651599640000|2022-05-03 17:40:40|337.27|334.87|336.64|334.24|337.27|334.87|336.64|334.24|0
1651599650000|2022-05-03 17:40:50|336.85|334.45|336.43|334.03|336.85|334.45|336.43|334.03|0
1651599660000|2022-05-03 17:41:00|336.64|334.24|336.22|333.82|336.64|334.24|336.22|333.82|0
1651599670000|2022-05-03 17:41:10|336.64|334.24|336.64|334.24|336.64|334.24|336.43|334.03|0
1651599680000|2022-05-03 17:41:20|336.43|334.03|337.27|334.87|337.27|334.87|336.43|334.03|0
1651599690000|2022-05-03 17:41:30|337.48|335.08|337.9|335.5|338.11|335.71|337.48|335.08|0
1651599700000|2022-05-03 17:41:40|338.01|335.61|338.11|335.71|338.53|336.13|338.01|335.61|0
1651599710000|2022-05-03 17:41:50|338.32|335.92|338.53|336.13|338.95|336.55|338.32|335.92|0
1651599720000|2022-05-03 17:42:00|338.74|336.34|338.32|335.92|338.95|336.55|338.32|335.92|0
1651599730000|2022-05-03 17:42:10|338.11|335.71|337.48|335.08|338.11|335.71|337.48|335.08|0
1651599740000|2022-05-03 17:42:20|337.9|335.5|336.85|334.45|337.9|335.5|336.85|334.45|0
1651599750000|2022-05-03 17:42:30|336.64|334.24|337.06|334.66|337.06|334.66|336.22|333.82|0
1651599760000|2022-05-03 17:42:40|336.64|334.24|337.27|334.87|337.27|334.87|336.64|334.24|0
1651599770000|2022-05-03 17:42:50|337.38|334.98|337.06|334.66|337.38|334.98|337.06|334.66|0
1651599780000|2022-05-03 17:43:00|336.43|334.03|336.85|334.45|336.85|334.45|336.22|333.82|0
1651599790000|2022-05-03 17:43:10|337.06|334.66|337.27|334.87|337.48|335.08|337.06|334.66|0
1651599800000|2022-05-03 17:43:20|337.48|335.08|338.32|335.92|338.32|335.92|337.48|335.08|0
1651599810000|2022-05-03 17:43:30|337.9|335.5|338.11|335.71|338.53|336.13|337.9|335.5|0
1651599820000|2022-05-03 17:43:40|337.69|335.29|337.27|334.87|337.69|335.29|337.27|334.87|0
1651599830000|2022-05-03 17:43:50|337.8|335.4|337.9|335.5|338.11|335.71|337.69|335.29|0
1651599840000|2022-05-03 17:44:00|337.69|335.29|337.69|335.29|337.69|335.29|337.48|335.08|0
1651599850000|2022-05-03 17:44:10|337.06|334.66|337.48|335.08|337.48|335.08|336.85|334.45|0
1651599860000|2022-05-03 17:44:20|336.75|334.35|336.64|334.24|336.75|334.35|336.64|334.24|0
1651599870000|2022-05-03 17:44:30|336.22|333.82|334.12|331.72|336.22|333.82|334.12|331.72|0
1651599880000|2022-05-03 17:44:40|334.33|331.93|334.54|332.14|334.75|332.35|334.33|331.93|0
1651599890000|2022-05-03 17:44:50|334.75|332.35|334.33|331.93|334.75|332.35|334.33|331.93|0
1651599900000|2022-05-03 17:45:00|333.71|331.31|334.12|331.72|334.12|331.72|333.71|331.31|0
1651599910000|2022-05-03 17:45:10|334.33|331.93|334.75|332.35|335.17|332.77|334.33|331.93|0
1651599920000|2022-05-03 17:45:20|334.12|331.72|334.96|332.56|334.96|332.56|333.92|331.52|0
1651599930000|2022-05-03 17:45:30|335.17|332.77|335.49|333.09|335.59|333.19|335.17|332.77|0
1651599940000|2022-05-03 17:45:40|335.59|333.19|335.59|333.19|335.8|333.4|335.38|332.98|0
1651599950000|2022-05-03 17:45:50|334.96|332.56|335.17|332.77|335.28|332.88|334.96|332.56|0
1651599960000|2022-05-03 17:46:00|334.75|332.35|334.12|331.72|334.75|332.35|334.12|331.72|0
1651599970000|2022-05-03 17:46:10|333.91|331.51|334.75|332.35|334.75|332.35|333.91|331.51|0
1651599980000|2022-05-03 17:46:20|334.96|332.56|334.96|332.56|335.17|332.77|334.96|332.56|0
1651599990000|2022-05-03 17:46:30|334.75|332.35|333.91|331.51|334.75|332.35|333.71|331.31|0
1651600000000|2022-05-03 17:46:40|334.33|331.93|334.75|332.35|334.75|332.35|334.33|331.93|0
1651600010000|2022-05-03 17:46:50|334.54|332.14|334.54|332.14|334.54|332.14|334.33|331.93|0
1651600020000|2022-05-03 17:47:00|334.96|332.56|335.07|332.67|335.07|332.67|334.96|332.56|0
1651600030000|2022-05-03 17:47:10|335.17|332.77|335.91|333.51|336.01|333.61|335.17|332.77|0
1651600040000|2022-05-03 17:47:20|335.59|333.19|335.59|333.19|335.59|333.19|335.17|332.77|0
1651600050000|2022-05-03 17:47:30|336.01|333.61|336.01|333.61|336.01|333.61|335.38|332.98|0
1651600060000|2022-05-03 17:47:40|336.22|333.82|336.01|333.61|336.22|333.82|336.01|333.61|0
1651600070000|2022-05-03 17:47:50|336.43|334.03|337.27|334.87|337.27|334.87|336.43|334.03|0
1651600080000|2022-05-03 17:48:00|336.85|334.45|336.22|333.82|337.27|334.87|336.22|333.82|0
1651600090000|2022-05-03 17:48:10|336.75|334.35|337.48|335.08|337.48|335.08|336.75|334.35|0
1651600100000|2022-05-03 17:48:20|337.27|334.87|336.85|334.45|337.27|334.87|336.85|334.45|0
1651600110000|2022-05-03 17:48:30|337.16|334.76|337.06|334.66|337.16|334.76|336.85|334.45|0
1651600120000|2022-05-03 17:48:40|337.27|334.87|337.48|335.08|337.9|335.5|337.27|334.87|0
1651600130000|2022-05-03 17:48:50|338.11|335.71|338.53|336.13|338.53|336.13|338.11|335.71|0
1651600140000|2022-05-03 17:49:00|338.11|335.71|338.11|335.71|338.11|335.71|338.11|335.71|0
1651600150000|2022-05-03 17:49:10|337.9|335.5|338.32|335.92|338.32|335.92|337.68|335.28|0
1651600160000|2022-05-03 17:49:20|338.11|335.71|338.32|335.92|338.74|336.34|338.11|335.71|0
1651600170000|2022-05-03 17:49:30|338.63|336.23|337.47|335.07|338.63|336.23|337.47|335.07|0
1651600180000|2022-05-03 17:49:40|337.89|335.49|337.47|335.07|338.1|335.7|337.47|335.07|0
1651600190000|2022-05-03 17:49:50|337.26|334.86|337.89|335.49|337.89|335.49|337.26|334.86|0
1651600200000|2022-05-03 17:50:00|338|335.6|337.89|335.49|338.74|336.34|337.89|335.49|0
1651600210000|2022-05-03 17:50:10|337.79|335.39|338.1|335.7|338.52|336.12|337.79|335.39|0
1651600220000|2022-05-03 17:50:20|337.47|335.07|337.79|335.39|337.89|335.49|337.47|335.07|0
1651600230000|2022-05-03 17:50:30|337.47|335.07|337.58|335.18|337.68|335.28|337.47|335.07|0
1651600240000|2022-05-03 17:50:40|337.89|335.49|338.42|336.02|338.42|336.02|337.89|335.49|0
1651600250000|2022-05-03 17:50:50|338.95|336.55|339.58|337.18|339.79|337.39|338.95|336.55|0
1651600260000|2022-05-03 17:51:00|339.79|337.39|339.58|337.18|339.79|337.39|339.58|337.18|0
1651600270000|2022-05-03 17:51:10|340.42|338.02|340|337.6|340.63|338.23|340|337.6|0
1651600280000|2022-05-03 17:51:20|339.79|337.39|339.37|336.97|339.79|337.39|339.37|336.97|0
1651600290000|2022-05-03 17:51:30|338.94|336.54|338.94|336.54|339.16|336.76|338.94|336.54|0
1651600300000|2022-05-03 17:51:40|338.73|336.33|339.79|337.39|339.79|337.39|338.73|336.33|0
1651600310000|2022-05-03 17:51:50|340|337.6|340|337.6|340|337.6|339.58|337.18|0
1651600320000|2022-05-03 17:52:00|338.94|336.54|339.37|336.97|339.37|336.97|338.73|336.33|0
1651600330000|2022-05-03 17:52:10|340|337.6|341.05|338.65|341.05|338.65|340|337.6|0
1651600340000|2022-05-03 17:52:20|341.26|338.86|340.84|338.44|341.26|338.86|340.63|338.23|0
1651600350000|2022-05-03 17:52:30|340.42|338.02|339.68|337.28|340.42|338.02|339.68|337.28|0
1651600360000|2022-05-03 17:52:40|339.79|337.39|341.05|338.65|341.05|338.65|339.79|337.39|0
1651600370000|2022-05-03 17:52:50|340.84|338.44|340.42|338.02|340.84|338.44|340.21|337.81|0
1651600380000|2022-05-03 17:53:00|340|337.6|340.32|337.92|340.84|338.44|340|337.6|0
1651600390000|2022-05-03 17:53:10|339.79|337.39|340.42|338.02|340.63|338.23|339.79|337.39|0
1651600400000|2022-05-03 17:53:20|340.63|338.23|340.63|338.23|340.63|338.23|340.21|337.81|0
1651600410000|2022-05-03 17:53:30|341.05|338.65|341.05|338.65|341.05|338.65|340.63|338.23|0
1651600420000|2022-05-03 17:53:40|341.26|338.86|340.84|338.44|341.26|338.86|340.63|338.23|0
1651600430000|2022-05-03 17:53:50|341.37|338.97|341.26|338.86|341.68|339.28|341.26|338.86|0
1651600440000|2022-05-03 17:54:00|341.47|339.07|344.01|341.61|344.01|341.61|341.47|339.07|0
1651600450000|2022-05-03 17:54:10|343.16|340.76|342.53|340.13|343.37|340.97|342.53|340.13|0
1651600460000|2022-05-03 17:54:20|342.1|339.7|342.53|340.13|342.53|340.13|341.47|339.07|0
1651600470000|2022-05-03 17:54:30|342.1|339.7|342.53|340.13|342.53|340.13|342|339.6|0
1651600480000|2022-05-03 17:54:40|342.1|339.7|342.74|340.34|342.74|340.34|342.1|339.7|0
1651600490000|2022-05-03 17:54:50|342.85|340.45|341.68|339.28|342.85|340.45|341.68|339.28|0
1651600500000|2022-05-03 17:55:00|341.26|338.86|342.42|340.02|342.42|340.02|341.26|338.86|0
1651600510000|2022-05-03 17:55:10|342.31|339.91|341.26|338.86|342.31|339.91|341.05|338.65|0
1651600520000|2022-05-03 17:55:20|341.47|339.07|341.68|339.28|341.68|339.28|341.26|338.86|0
1651600530000|2022-05-03 17:55:30|341.89|339.49|342.53|340.13|342.53|340.13|341.89|339.49|0
1651600540000|2022-05-03 17:55:40|342.74|340.34|342.53|340.13|342.74|340.34|342.53|340.13|0
1651600550000|2022-05-03 17:55:50|342.74|340.34|342.53|340.13|342.95|340.55|342.1|339.7|0
1651600560000|2022-05-03 17:56:00|342.95|340.55|342.74|340.34|342.95|340.55|342.64|340.24|0
1651600570000|2022-05-03 17:56:10|343.06|340.66|342.95|340.55|343.16|340.76|342.95|340.55|0
1651600580000|2022-05-03 17:56:20|342.74|340.34|342.53|340.13|342.74|340.34|342.53|340.13|0
1651600590000|2022-05-03 17:56:30|343.27|340.87|343.37|340.97|343.58|341.18|343.27|340.87|0
1651600600000|2022-05-03 17:56:40|343.16|340.76|342.95|340.55|343.79|341.39|342.95|340.55|0
1651600610000|2022-05-03 17:56:50|343.37|340.97|343.58|341.18|343.58|341.18|343.37|340.97|0
1651600620000|2022-05-03 17:57:00|343.37|340.97|344|341.6|344|341.6|343.37|340.97|0
1651600630000|2022-05-03 17:57:10|344.22|341.82|344.43|342.03|344.43|342.03|343.79|341.39|0
1651600640000|2022-05-03 17:57:20|343.79|341.39|344|341.6|344|341.6|343.37|340.97|0
1651600650000|2022-05-03 17:57:30|344.22|341.82|343.27|340.87|344.22|341.82|343.27|340.87|0
1651600660000|2022-05-03 17:57:40|343.16|340.76|343.27|340.87|343.27|340.87|342.95|340.55|0
1651600670000|2022-05-03 17:57:50|342.95|340.55|341.47|339.07|343.16|340.76|341.47|339.07|0
1651600680000|2022-05-03 17:58:00|341.26|338.86|341.68|339.28|341.68|339.28|341.26|338.86|0
1651600690000|2022-05-03 17:58:10|341.79|339.39|342.1|339.7|342.31|339.91|341.68|339.28|0
1651600700000|2022-05-03 17:58:20|341.89|339.49|342.95|340.55|342.95|340.55|341.89|339.49|0
1651600710000|2022-05-03 17:58:30|342.31|339.91|342.21|339.81|342.31|339.91|342.21|339.81|0
1651600720000|2022-05-03 17:58:40|342.31|339.91|342.52|340.12|342.63|340.23|342.1|339.7|0
1651600730000|2022-05-03 17:58:50|342.31|339.91|342.74|340.34|342.74|340.34|342.31|339.91|0
1651600740000|2022-05-03 17:59:00|342.52|340.12|342.31|339.91|342.52|340.12|342.31|339.91|0
1651600750000|2022-05-03 17:59:10|342.1|339.7|342.31|339.91|342.31|339.91|341.89|339.49|0
1651600760000|2022-05-03 17:59:20|342.74|340.34|342.74|340.34|342.74|340.34|342.52|340.12|0
1651600770000|2022-05-03 17:59:30|342.31|339.91|342.52|340.12|342.74|340.34|342.31|339.91|0
1651600780000|2022-05-03 17:59:40|342.31|339.91|342.95|340.55|342.95|340.55|342.21|339.81|0
1651600790000|2022-05-03 17:59:50|342.73|340.33|342.31|339.91|342.73|340.33|342.1|339.7|0
1651600800000|2022-05-03 18:00:00|342.52|340.12|342.84|340.44|343.48|341.08|342.52|340.12|0
1651600810000|2022-05-03 18:00:10|342.95|340.55|342.95|340.55|342.95|340.55|342.52|340.12|0
1651600820000|2022-05-03 18:00:20|343.58|341.18|344.21|341.81|344.85|342.45|343.58|341.18|0
1651600830000|2022-05-03 18:00:30|343.79|341.39|344|341.6|344.43|342.03|343.79|341.39|0
1651600840000|2022-05-03 18:00:40|343.9|341.5|343.58|341.18|343.9|341.5|342.73|340.33|0
1651600850000|2022-05-03 18:00:50|343.48|341.08|343.79|341.39|344|341.6|343.48|341.08|0
1651600860000|2022-05-03 18:01:00|344.43|342.03|347.61|345.21|347.61|345.21|344.43|342.03|0
1651600870000|2022-05-03 18:01:10|347.39|344.99|347.18|344.78|347.39|344.99|347.18|344.78|0
1651600880000|2022-05-03 18:01:20|346.76|344.36|347.18|344.78|347.18|344.78|346.76|344.36|0
1651600890000|2022-05-03 18:01:30|346.97|344.57|347.18|344.78|348.03|345.63|346.97|344.57|0
1651600900000|2022-05-03 18:01:40|346.97|344.57|347.18|344.78|347.18|344.78|346.54|344.14|0
1651600910000|2022-05-03 18:01:50|347.61|345.21|347.39|344.99|347.61|345.21|346.97|344.57|0
1651600920000|2022-05-03 18:02:00|347.18|344.78|347.08|344.68|347.18|344.78|346.97|344.57|0
1651600930000|2022-05-03 18:02:10|347.18|344.78|347.08|344.68|347.39|344.99|347.08|344.68|0
1651600940000|2022-05-03 18:02:20|347.61|345.21|347.82|345.42|347.82|345.42|347.39|344.99|0
1651600950000|2022-05-03 18:02:30|347.39|344.99|349.2|346.8|349.31|346.91|347.39|344.99|0
1651600960000|2022-05-03 18:02:40|349.52|347.12|349.73|347.33|349.95|347.55|349.42|347.02|0
1651600970000|2022-05-03 18:02:50|349.09|346.69|348.88|346.48|349.09|346.69|348.88|346.48|0
1651600980000|2022-05-03 18:03:00|347.82|345.42|347.82|345.42|348.03|345.63|347.82|345.42|0
1651600990000|2022-05-03 18:03:10|347.39|344.99|346.97|344.57|347.61|345.21|346.97|344.57|0
1651601000000|2022-05-03 18:03:20|346.76|344.36|347.39|344.99|347.61|345.21|346.76|344.36|0
1651601010000|2022-05-03 18:03:30|346.97|344.57|347.82|345.42|347.82|345.42|346.97|344.57|0
1651601020000|2022-05-03 18:03:40|348.24|345.84|348.67|346.27|348.88|346.48|348.24|345.84|0
1651601030000|2022-05-03 18:03:50|348.88|346.48|349.31|346.91|349.52|347.12|348.88|346.48|0
1651601040000|2022-05-03 18:04:00|350.16|347.76|349.52|347.12|350.16|347.76|349.52|347.12|0
1651601050000|2022-05-03 18:04:10|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1651601060000|2022-05-03 18:04:20|349.94|347.54|350.06|347.66|350.16|347.76|349.94|347.54|0
1651601070000|2022-05-03 18:04:30|350.16|347.76|348.67|346.27|350.16|347.76|348.67|346.27|0
1651601080000|2022-05-03 18:04:40|348.46|346.06|348.03|345.63|348.46|346.06|348.03|345.63|0
1651601090000|2022-05-03 18:04:50|348.46|346.06|349.63|347.23|349.63|347.23|348.46|346.06|0
1651601100000|2022-05-03 18:05:00|349.52|347.12|351.65|349.25|351.65|349.25|349.52|347.12|0
1651601110000|2022-05-03 18:05:10|351.44|349.04|350.58|348.18|351.44|349.04|350.58|348.18|0
1651601120000|2022-05-03 18:05:20|351.01|348.61|351.44|349.04|351.44|349.04|351.01|348.61|0
1651601130000|2022-05-03 18:05:30|351.33|348.93|351.01|348.61|351.33|348.93|351.01|348.61|0
1651601140000|2022-05-03 18:05:40|350.58|348.18|350.8|348.4|350.8|348.4|350.58|348.18|0
1651601150000|2022-05-03 18:05:50|351.01|348.61|351.44|349.04|351.44|349.04|350.8|348.4|0
1651601160000|2022-05-03 18:06:00|351.65|349.25|352.29|349.89|352.29|349.89|351.65|349.25|0
1651601170000|2022-05-03 18:06:10|352.72|350.32|352.93|350.53|352.93|350.53|352.5|350.1|0
1651601180000|2022-05-03 18:06:20|353.14|350.74|352.5|350.1|353.14|350.74|352.29|349.89|0
1651601190000|2022-05-03 18:06:30|352.29|349.89|352.72|350.32|352.93|350.53|352.29|349.89|0
1651601200000|2022-05-03 18:06:40|352.5|350.1|352.29|349.89|352.93|350.53|352.29|349.89|0
1651601210000|2022-05-03 18:06:50|352.72|350.32|352.72|350.32|352.72|350.32|352.5|350.1|0
1651601220000|2022-05-03 18:07:00|352.93|350.53|352.93|350.53|353.14|350.74|352.93|350.53|0
1651601230000|2022-05-03 18:07:10|352.72|350.32|352.72|350.32|353.14|350.74|352.72|350.32|0
1651601240000|2022-05-03 18:07:20|352.5|350.1|351.97|349.57|352.5|350.1|351.86|349.46|0
1651601250000|2022-05-03 18:07:30|351.22|348.82|351.01|348.61|351.44|349.04|351.01|348.61|0
1651601260000|2022-05-03 18:07:40|350.8|348.4|350.8|348.4|350.8|348.4|350.58|348.18|0
1651601270000|2022-05-03 18:07:50|350.58|348.18|350.8|348.4|350.8|348.4|350.37|347.97|0
1651601280000|2022-05-03 18:08:00|350.69|348.29|351.22|348.82|351.65|349.25|350.69|348.29|0
1651601290000|2022-05-03 18:08:10|350.8|348.4|350.8|348.4|350.8|348.4|350.37|347.97|0
1651601300000|2022-05-03 18:08:20|350.37|347.97|351.22|348.82|351.22|348.82|350.37|347.97|0
1651601310000|2022-05-03 18:08:30|351.43|349.03|352.72|350.32|352.72|350.32|351.43|349.03|0
1651601320000|2022-05-03 18:08:40|352.5|350.1|352.5|350.1|352.5|350.1|352.07|349.67|0
1651601330000|2022-05-03 18:08:50|352.07|349.67|351.22|348.82|352.07|349.67|351.22|348.82|0
1651601340000|2022-05-03 18:09:00|351.86|349.46|352.5|350.1|352.5|350.1|351.86|349.46|0
1651601350000|2022-05-03 18:09:10|352.29|349.89|352.29|349.89|352.5|350.1|352.07|349.67|0
1651601360000|2022-05-03 18:09:20|352.07|349.67|351.22|348.82|352.07|349.67|351.22|348.82|0
1651601370000|2022-05-03 18:09:30|351.33|348.93|350.79|348.39|351.33|348.93|350.58|348.18|0
1651601380000|2022-05-03 18:09:40|351.01|348.61|351.01|348.61|351.01|348.61|350.79|348.39|0
1651601390000|2022-05-03 18:09:50|350.79|348.39|351.01|348.61|351.01|348.61|350.58|348.18|0
1651601400000|2022-05-03 18:10:00|351.86|349.46|352.07|349.67|352.07|349.67|351.86|349.46|0
1651601410000|2022-05-03 18:10:10|351.43|349.03|350.79|348.39|351.54|349.14|350.79|348.39|0
1651601420000|2022-05-03 18:10:20|350.69|348.29|351.76|349.36|351.76|349.36|350.69|348.29|0
1651601430000|2022-05-03 18:10:30|351.86|349.46|351.86|349.46|352.07|349.67|351.65|349.25|0
1651601440000|2022-05-03 18:10:40|351.22|348.82|352.07|349.67|352.07|349.67|351.22|348.82|0
1651601450000|2022-05-03 18:10:50|352.5|350.1|351.86|349.46|352.5|350.1|351.86|349.46|0
1651601460000|2022-05-03 18:11:00|352.07|349.67|351.43|349.03|352.07|349.67|351.22|348.82|0
1651601470000|2022-05-03 18:11:10|352.07|349.67|352.29|349.89|352.5|350.1|352.07|349.67|0
1651601480000|2022-05-03 18:11:20|352.07|349.67|351.65|349.25|352.18|349.78|351.65|349.25|0
1651601490000|2022-05-03 18:11:30|351.43|349.03|351.54|349.14|351.65|349.25|351.43|349.03|0
1651601500000|2022-05-03 18:11:40|352.07|349.67|352.07|349.67|352.5|350.1|352.07|349.67|0
1651601510000|2022-05-03 18:11:50|352.29|349.89|353.14|350.74|353.14|350.74|352.29|349.89|0
1651601520000|2022-05-03 18:12:00|354.85|352.45|355.71|353.31|356.35|353.95|354.85|352.45|0
1651601530000|2022-05-03 18:12:10|355.07|352.67|355.5|353.1|355.82|353.42|355.07|352.67|0
1651601540000|2022-05-03 18:12:20|356.35|353.95|355.92|353.52|356.35|353.95|355.92|353.52|0
1651601550000|2022-05-03 18:12:30|355.71|353.31|356.14|353.74|356.14|353.74|355.49|353.09|0
1651601560000|2022-05-03 18:12:40|355.71|353.31|354.64|352.24|355.71|353.31|354.64|352.24|0
1651601570000|2022-05-03 18:12:50|354.85|352.45|355.71|353.31|355.71|353.31|354.85|352.45|0
1651601580000|2022-05-03 18:13:00|356.14|353.74|356.35|353.95|356.57|354.17|356.14|353.74|0
1651601590000|2022-05-03 18:13:10|355.92|353.52|356.46|354.06|356.46|354.06|355.92|353.52|0
1651601600000|2022-05-03 18:13:20|356.35|353.95|355.71|353.31|356.35|353.95|355.71|353.31|0
1651601610000|2022-05-03 18:13:30|356.14|353.74|356.78|354.38|358.07|355.67|355.92|353.52|0
1651601620000|2022-05-03 18:13:40|355.92|353.52|357.85|355.45|357.85|355.45|355.92|353.52|0
1651601630000|2022-05-03 18:13:50|357.42|355.02|357.85|355.45|357.85|355.45|357.42|355.02|0
1651601640000|2022-05-03 18:14:00|357.64|355.24|357.97|355.57|357.97|355.57|357|354.6|0
1651601650000|2022-05-03 18:14:10|357.85|355.45|357.64|355.24|358.07|355.67|357.64|355.24|0
1651601660000|2022-05-03 18:14:20|357.85|355.45|357.85|355.45|358.07|355.67|357.85|355.45|0
1651601670000|2022-05-03 18:14:30|357.21|354.81|357.64|355.24|357.64|355.24|356.99|354.59|0
1651601680000|2022-05-03 18:14:40|358.07|355.67|357.42|355.02|358.18|355.78|357.42|355.02|0
1651601690000|2022-05-03 18:14:50|357.85|355.45|357.54|355.14|358.5|356.1|357.54|355.14|0
1651601700000|2022-05-03 18:15:00|358.28|355.88|359.14|356.74|359.14|356.74|358.28|355.88|0
1651601710000|2022-05-03 18:15:10|359.79|357.39|358.82|356.42|359.79|357.39|358.82|356.42|0
1651601720000|2022-05-03 18:15:20|358.93|356.53|359.57|357.17|359.57|357.17|358.71|356.31|0
1651601730000|2022-05-03 18:15:30|359.36|356.96|359.79|357.39|359.79|357.39|359.36|356.96|0
1651601740000|2022-05-03 18:15:40|359.57|357.17|360|357.6|360|357.6|359.57|357.17|0
1651601750000|2022-05-03 18:15:50|359.79|357.39|360.22|357.82|360.22|357.82|359.57|357.17|0
1651601760000|2022-05-03 18:16:00|360.43|358.03|360.65|358.25|360.86|358.46|360.43|358.03|0
1651601770000|2022-05-03 18:16:10|361.08|358.68|360.86|358.46|361.08|358.68|360.65|358.25|0
1651601780000|2022-05-03 18:16:20|361.08|358.68|361.94|359.54|362.16|359.76|361.08|358.68|0
1651601790000|2022-05-03 18:16:30|362.16|359.76|361.73|359.33|362.16|359.76|361.73|359.33|0
1651601800000|2022-05-03 18:16:40|361.51|359.11|361.94|359.54|361.94|359.54|361.51|359.11|0
1651601810000|2022-05-03 18:16:50|361.73|359.33|362.16|359.76|362.37|359.97|361.73|359.33|0
1651601820000|2022-05-03 18:17:00|361.62|359.22|361.51|359.11|362.05|359.65|361.51|359.11|0
1651601830000|2022-05-03 18:17:10|361.08|358.68|360.43|358.03|361.08|358.68|360.43|358.03|0
1651601840000|2022-05-03 18:17:20|360.65|358.25|361.92|359.52|361.92|359.52|359.67|357.27|0
1651601850000|2022-05-03 18:17:30|361.28|358.88|361.92|359.52|361.92|359.52|361.28|358.88|0
1651601860000|2022-05-03 18:17:40|362.57|360.17|362.13|359.73|362.57|360.17|362.13|359.73|0
1651601870000|2022-05-03 18:17:50|362.35|359.95|362.57|360.17|362.57|360.17|362.13|359.73|0
1651601880000|2022-05-03 18:18:00|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1651601890000|2022-05-03 18:18:10|362.13|359.73|361.49|359.09|362.35|359.95|361.49|359.09|0
1651601900000|2022-05-03 18:18:20|361.27|358.87|361.06|358.66|361.49|359.09|361.06|358.66|0
1651601910000|2022-05-03 18:18:30|361.17|358.77|360.84|358.44|361.17|358.77|360.84|358.44|0
1651601920000|2022-05-03 18:18:40|361.06|358.66|361.06|358.66|361.06|358.66|361.06|358.66|0
1651601930000|2022-05-03 18:18:50|360.84|358.44|361.27|358.87|361.49|359.09|360.84|358.44|0
1651601940000|2022-05-03 18:19:00|361.49|359.09|361.17|358.77|361.49|359.09|361.06|358.66|0
1651601950000|2022-05-03 18:19:10|361.27|358.87|361.92|359.52|361.92|359.52|361.17|358.77|0
1651601960000|2022-05-03 18:19:20|362.13|359.73|362.56|360.16|362.56|360.16|362.13|359.73|0
1651601970000|2022-05-03 18:19:30|363.43|361.03|363|360.6|363.64|361.24|363|360.6|0
1651601980000|2022-05-03 18:19:40|363.64|361.24|363.21|360.81|363.64|361.24|363.21|360.81|0
1651601990000|2022-05-03 18:19:50|363.43|361.03|362.35|359.95|363.43|361.03|362.35|359.95|0
1651602000000|2022-05-03 18:20:00|362.56|360.16|362.35|359.95|362.78|360.38|362.35|359.95|0
1651602010000|2022-05-03 18:20:10|362.78|360.38|363.64|361.24|363.64|361.24|362.78|360.38|0
1651602020000|2022-05-03 18:20:20|363.21|360.81|363.97|361.57|363.97|361.57|363|360.6|0
1651602030000|2022-05-03 18:20:30|363.86|361.46|364.07|361.67|364.07|361.67|363.86|361.46|0
1651602040000|2022-05-03 18:20:40|364.29|361.89|364.94|362.54|364.94|362.54|364.29|361.89|0
1651602050000|2022-05-03 18:20:50|365.37|362.97|365.15|362.75|365.59|363.19|364.94|362.54|0
1651602060000|2022-05-03 18:21:00|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1651602070000|2022-05-03 18:21:10|364.51|362.11|364.72|362.32|364.72|362.32|364.51|362.11|0
1651602080000|2022-05-03 18:21:20|364.07|361.67|363.21|360.81|364.07|361.67|363.21|360.81|0
1651602090000|2022-05-03 18:21:30|363.64|361.24|364.51|362.11|364.51|362.11|363.64|361.24|0
1651602100000|2022-05-03 18:21:40|364.62|362.22|364.29|361.89|364.62|362.22|364.29|361.89|0
1651602110000|2022-05-03 18:21:50|364.72|362.32|364.4|362|364.83|362.43|364.4|362|0
1651602120000|2022-05-03 18:22:00|364.29|361.89|364.51|362.11|364.51|362.11|363.64|361.24|0
1651602130000|2022-05-03 18:22:10|363.86|361.46|363.43|361.03|363.86|361.46|363.43|361.03|0
1651602140000|2022-05-03 18:22:20|363.86|361.46|364.29|361.89|364.29|361.89|363.86|361.46|0
1651602150000|2022-05-03 18:22:30|363.64|361.24|364.29|361.89|364.29|361.89|363.64|361.24|0
1651602160000|2022-05-03 18:22:40|364.07|361.67|362.56|360.16|364.07|361.67|362.56|360.16|0
1651602170000|2022-05-03 18:22:50|361.92|359.52|361.7|359.3|361.92|359.52|361.7|359.3|0
1651602180000|2022-05-03 18:23:00|361.49|359.09|361.49|359.09|361.49|359.09|361.27|358.87|0
1651602190000|2022-05-03 18:23:10|361.7|359.3|361.92|359.52|362.35|359.95|361.7|359.3|0
1651602200000|2022-05-03 18:23:20|362.56|360.16|361.7|359.3|362.56|360.16|361.7|359.3|0
1651602210000|2022-05-03 18:23:30|361.27|358.87|361.7|359.3|361.7|359.3|361.27|358.87|0
1651602220000|2022-05-03 18:23:40|361.48|359.08|361.27|358.87|361.48|359.08|361.27|358.87|0
1651602230000|2022-05-03 18:23:50|361.7|359.3|362.35|359.95|362.35|359.95|361.7|359.3|0
1651602240000|2022-05-03 18:24:00|362.13|359.73|362.35|359.95|362.56|360.16|362.13|359.73|0
1651602250000|2022-05-03 18:24:10|361.92|359.52|362.24|359.84|362.24|359.84|361.48|359.08|0
1651602260000|2022-05-03 18:24:20|362.78|360.38|362.78|360.38|363.21|360.81|362.78|360.38|0
1651602270000|2022-05-03 18:24:30|362.35|359.95|362.03|359.63|362.35|359.95|362.03|359.63|0
1651602280000|2022-05-03 18:24:40|361.92|359.52|362.13|359.73|362.46|360.06|361.92|359.52|0
1651602290000|2022-05-03 18:24:50|362.35|359.95|362.56|360.16|362.56|360.16|362.35|359.95|0
1651602300000|2022-05-03 18:25:00|362.35|359.95|363.21|360.81|363.21|360.81|362.35|359.95|0
1651602310000|2022-05-03 18:25:10|363.42|361.02|362.78|360.38|363.42|361.02|362.78|360.38|0
1651602320000|2022-05-03 18:25:20|362.13|359.73|362.99|360.59|363.21|360.81|362.13|359.73|0
1651602330000|2022-05-03 18:25:30|362.35|359.95|363.21|360.81|363.32|360.92|362.35|359.95|0
1651602340000|2022-05-03 18:25:40|363.86|361.46|363.86|361.46|363.86|361.46|363.42|361.02|0
1651602350000|2022-05-03 18:25:50|363.64|361.24|363.64|361.24|363.64|361.24|363.64|361.24|0
1651602360000|2022-05-03 18:26:00|363.86|361.46|363.86|361.46|363.86|361.46|363.21|360.81|0
1651602370000|2022-05-03 18:26:10|364.07|361.67|363.64|361.24|364.07|361.67|363.64|361.24|0
1651602380000|2022-05-03 18:26:20|364.29|361.89|364.72|362.32|364.72|362.32|364.07|361.67|0
1651602390000|2022-05-03 18:26:30|364.94|362.54|364.5|362.1|364.94|362.54|364.5|362.1|0
1651602400000|2022-05-03 18:26:40|364.72|362.32|364.94|362.54|364.94|362.54|364.5|362.1|0
1651602410000|2022-05-03 18:26:50|364.5|362.1|364.5|362.1|364.62|362.22|364.5|362.1|0
1651602420000|2022-05-03 18:27:00|363.86|361.46|363.64|361.24|364.07|361.67|363.64|361.24|0
1651602430000|2022-05-03 18:27:10|363.54|361.14|363.64|361.24|363.85|361.45|363.54|361.14|0
1651602440000|2022-05-03 18:27:20|363.42|361.02|364.72|362.32|364.72|362.32|363.42|361.02|0
1651602450000|2022-05-03 18:27:30|364.5|362.1|364.93|362.53|365.15|362.75|364.5|362.1|0
1651602460000|2022-05-03 18:27:40|364.29|361.89|363.64|361.24|364.29|361.89|363.64|361.24|0
1651602470000|2022-05-03 18:27:50|363.42|361.02|363.42|361.02|363.85|361.45|363.42|361.02|0
1651602480000|2022-05-03 18:28:00|362.78|360.38|362.34|359.94|362.78|360.38|362.34|359.94|0
1651602490000|2022-05-03 18:28:10|362.13|359.73|362.78|360.38|362.78|360.38|361.91|359.51|0
1651602500000|2022-05-03 18:28:20|362.24|359.84|362.34|359.94|362.78|360.38|362.24|359.84|0
1651602510000|2022-05-03 18:28:30|362.78|360.38|362.34|359.94|362.78|360.38|362.34|359.94|0
1651602520000|2022-05-03 18:28:40|362.99|360.59|362.99|360.59|363.42|361.02|362.99|360.59|0
1651602530000|2022-05-03 18:28:50|363.42|361.02|363.64|361.24|363.85|361.45|363.42|361.02|0
1651602540000|2022-05-03 18:29:00|363.85|361.45|364.07|361.67|364.07|361.67|363.85|361.45|0
1651602550000|2022-05-03 18:29:10|364.29|361.89|364.93|362.53|364.93|362.53|364.29|361.89|0
1651602560000|2022-05-03 18:29:20|364.72|362.32|364.72|362.32|364.93|362.53|364.72|362.32|0
1651602570000|2022-05-03 18:29:30|364.07|361.67|363.75|361.35|364.07|361.67|363.64|361.24|0
1651602580000|2022-05-03 18:29:40|364.5|362.1|365.15|362.75|365.15|362.75|364.5|362.1|0
1651602590000|2022-05-03 18:29:50|365.58|363.18|365.05|362.65|365.58|363.18|365.05|362.65|0
1651602600000|2022-05-03 18:30:00|364.72|362.32|364.5|362.1|364.72|362.32|364.07|361.67|0
1651602610000|2022-05-03 18:30:10|364.29|361.89|364.72|362.32|364.72|362.32|364.29|361.89|0
1651602620000|2022-05-03 18:30:20|364.07|361.67|364.29|361.89|364.29|361.89|364.07|361.67|0
1651602630000|2022-05-03 18:30:30|364.5|362.1|363.85|361.45|364.5|362.1|363.85|361.45|0
1651602640000|2022-05-03 18:30:40|364.07|361.67|364.93|362.53|364.93|362.53|364.07|361.67|0
1651602650000|2022-05-03 18:30:50|364.5|362.1|364.07|361.67|364.5|362.1|364.07|361.67|0
1651602660000|2022-05-03 18:31:00|363.85|361.45|362.99|360.59|363.85|361.45|362.99|360.59|0
1651602670000|2022-05-03 18:31:10|362.56|360.16|362.34|359.94|362.67|360.27|362.34|359.94|0
1651602680000|2022-05-03 18:31:20|362.99|360.59|363.64|361.24|363.64|361.24|362.89|360.49|0
1651602690000|2022-05-03 18:31:30|363.32|360.92|363.42|361.02|363.64|361.24|363.32|360.92|0
1651602700000|2022-05-03 18:31:40|363.21|360.81|363.64|361.24|363.64|361.24|362.99|360.59|0
1651602710000|2022-05-03 18:31:50|363.85|361.45|363.21|360.81|363.85|361.45|363.21|360.81|0
1651602720000|2022-05-03 18:32:00|362.77|360.37|361.48|359.08|362.77|360.37|361.48|359.08|0
1651602730000|2022-05-03 18:32:10|361.05|358.65|360.62|358.22|361.27|358.87|360.62|358.22|0
1651602740000|2022-05-03 18:32:20|359.54|357.14|361.48|359.08|361.48|359.08|359.54|357.14|0
1651602750000|2022-05-03 18:32:30|361.91|359.51|361.26|358.86|361.91|359.51|361.26|358.86|0
1651602760000|2022-05-03 18:32:40|360.62|358.22|360.19|357.79|360.62|358.22|360.19|357.79|0
1651602770000|2022-05-03 18:32:50|360.4|358|360.3|357.9|360.4|358|360.19|357.79|0
1651602780000|2022-05-03 18:33:00|360.4|358|360.52|358.12|361.05|358.65|360.4|358|0
1651602790000|2022-05-03 18:33:10|360.4|358|360.62|358.22|360.62|358.22|360.4|358|0
1651602800000|2022-05-03 18:33:20|359.97|357.57|361.05|358.65|361.05|358.65|359.97|357.57|0
1651602810000|2022-05-03 18:33:30|361.48|359.08|361.91|359.51|361.91|359.51|361.48|359.08|0
1651602820000|2022-05-03 18:33:40|361.7|359.3|362.56|360.16|362.56|360.16|361.7|359.3|0
1651602830000|2022-05-03 18:33:50|361.91|359.51|361.26|358.86|361.91|359.51|361.26|358.86|0
1651602840000|2022-05-03 18:34:00|362.13|359.73|361.91|359.51|362.13|359.73|361.69|359.29|0
1651602850000|2022-05-03 18:34:10|361.69|359.29|360.62|358.22|361.69|359.29|360.62|358.22|0
1651602860000|2022-05-03 18:34:20|360.4|358|360.4|358|360.83|358.43|360.4|358|0
1651602870000|2022-05-03 18:34:30|359.76|357.36|359.97|357.57|360.19|357.79|359.76|357.36|0
1651602880000|2022-05-03 18:34:40|359.76|357.36|359.54|357.14|359.76|357.36|359.54|357.14|0
1651602890000|2022-05-03 18:34:50|358.9|356.5|357.82|355.42|358.9|356.5|357.82|355.42|0
1651602900000|2022-05-03 18:35:00|358.04|355.64|358.47|356.07|358.47|356.07|358.04|355.64|0
1651602910000|2022-05-03 18:35:10|357.18|354.78|356.54|354.14|357.18|354.78|356.54|354.14|0
1651602920000|2022-05-03 18:35:20|356.32|353.92|356.11|353.71|356.32|353.92|355.68|353.28|0
1651602930000|2022-05-03 18:35:30|355.68|353.28|356.32|353.92|356.32|353.92|355.68|353.28|0
1651602940000|2022-05-03 18:35:40|355.68|353.28|355.47|353.07|355.68|353.28|355.47|353.07|0
1651602950000|2022-05-03 18:35:50|355.68|353.28|355.36|352.96|355.68|353.28|355.25|352.85|0
1651602960000|2022-05-03 18:36:00|354.61|352.21|351.84|349.44|354.61|352.21|351.84|349.44|0
1651602970000|2022-05-03 18:36:10|352.05|349.65|352.48|350.08|352.48|350.08|352.05|349.65|0
1651602980000|2022-05-03 18:36:20|353.12|350.72|353.54|351.14|353.54|351.14|353.12|350.72|0
1651602990000|2022-05-03 18:36:30|353.12|350.72|353.54|351.14|353.54|351.14|353.12|350.72|0
1651603000000|2022-05-03 18:36:40|352.9|350.5|353.33|350.93|353.54|351.14|352.9|350.5|0
1651603010000|2022-05-03 18:36:50|353.54|351.14|353.54|351.14|353.97|351.57|353.54|351.14|0
1651603020000|2022-05-03 18:37:00|353.12|350.72|352.05|349.65|353.12|350.72|352.05|349.65|0
1651603030000|2022-05-03 18:37:10|352.37|349.97|352.9|350.5|352.9|350.5|352.26|349.86|0
1651603040000|2022-05-03 18:37:20|352.69|350.29|352.05|349.65|352.69|350.29|352.05|349.65|0
1651603050000|2022-05-03 18:37:30|352.26|349.86|352.9|350.5|353.11|350.71|352.26|349.86|0
1651603060000|2022-05-03 18:37:40|352.47|350.07|352.47|350.07|353.11|350.71|352.47|350.07|0
1651603070000|2022-05-03 18:37:50|352.9|350.5|352.69|350.29|352.9|350.5|352.47|350.07|0
1651603080000|2022-05-03 18:38:00|353.33|350.93|352.9|350.5|353.33|350.93|352.69|350.29|0
1651603090000|2022-05-03 18:38:10|352.47|350.07|352.9|350.5|352.9|350.5|352.47|350.07|0
1651603100000|2022-05-03 18:38:20|353.54|351.14|353.97|351.57|354.18|351.78|353.54|351.14|0
1651603110000|2022-05-03 18:38:30|354.18|351.78|354.18|351.78|354.4|352|354.18|351.78|0
1651603120000|2022-05-03 18:38:40|354.4|352|356.65|354.25|356.65|354.25|354.4|352|0
1651603130000|2022-05-03 18:38:50|356.75|354.35|356.75|354.35|356.75|354.35|356.54|354.14|0
1651603140000|2022-05-03 18:39:00|357.18|354.78|359.22|356.82|359.22|356.82|357.18|354.78|0
1651603150000|2022-05-03 18:39:10|360.19|357.79|360.4|358|361.05|358.65|359.97|357.57|0
1651603160000|2022-05-03 18:39:20|361.26|358.86|362.55|360.15|362.99|360.59|361.26|358.86|0
1651603170000|2022-05-03 18:39:30|362.12|359.72|362.77|360.37|363.2|360.8|362.12|359.72|0
1651603180000|2022-05-03 18:39:40|362.55|360.15|362.77|360.37|363.31|360.91|362.55|360.15|0
1651603190000|2022-05-03 18:39:50|362.34|359.94|362.99|360.59|362.99|360.59|362.34|359.94|0
1651603200000|2022-05-03 18:40:00|362.77|360.37|364.61|362.21|364.61|362.21|362.34|359.94|0
1651603210000|2022-05-03 18:40:10|366.44|364.04|367.53|365.13|367.53|365.13|366.44|364.04|0
1651603220000|2022-05-03 18:40:20|367.42|365.02|367.74|365.34|368.07|365.67|367.31|364.91|0
1651603230000|2022-05-03 18:40:30|368.61|366.21|367.74|365.34|368.61|366.21|367.74|365.34|0
1651603240000|2022-05-03 18:40:40|368.39|365.99|367.74|365.34|368.39|365.99|367.09|364.69|0
1651603250000|2022-05-03 18:40:50|368.61|366.21|368.39|365.99|368.61|366.21|367.96|365.56|0
1651603260000|2022-05-03 18:41:00|368.5|366.1|368.39|365.99|368.5|366.1|367.96|365.56|0
1651603270000|2022-05-03 18:41:10|368.61|366.21|369.69|367.29|370.02|367.62|368.61|366.21|0
1651603280000|2022-05-03 18:41:20|369.26|366.86|369.48|367.08|369.48|367.08|368.18|365.78|0
1651603290000|2022-05-03 18:41:30|369.26|366.86|369.69|367.29|369.69|367.29|369.26|366.86|0
1651603300000|2022-05-03 18:41:40|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1651603310000|2022-05-03 18:41:50|369.26|366.86|370.13|367.73|370.13|367.73|369.26|366.86|0
1651603320000|2022-05-03 18:42:00|369.91|367.51|369.91|367.51|370.13|367.73|369.69|367.29|0
1651603330000|2022-05-03 18:42:10|369.37|366.97|369.69|367.29|369.69|367.29|369.37|366.97|0
1651603340000|2022-05-03 18:42:20|369.26|366.86|368.83|366.43|369.26|366.86|368.83|366.43|0
1651603350000|2022-05-03 18:42:30|369.04|366.64|369.48|367.08|369.69|367.29|369.04|366.64|0
1651603360000|2022-05-03 18:42:40|369.91|367.51|370.24|367.84|370.35|367.95|369.91|367.51|0
1651603370000|2022-05-03 18:42:50|370.78|368.38|371.87|369.47|371.87|369.47|370.78|368.38|0
1651603380000|2022-05-03 18:43:00|372.08|369.68|371.65|369.25|372.08|369.68|371.65|369.25|0
1651603390000|2022-05-03 18:43:10|371.21|368.81|370.13|367.73|371.21|368.81|370.13|367.73|0
1651603400000|2022-05-03 18:43:20|369.91|367.51|369.04|366.64|369.91|367.51|369.04|366.64|0
1651603410000|2022-05-03 18:43:30|369.26|366.86|368.82|366.42|369.37|366.97|368.82|366.42|0
1651603420000|2022-05-03 18:43:40|368.29|365.89|369.26|366.86|369.26|366.86|368.29|365.89|0
1651603430000|2022-05-03 18:43:50|369.15|366.75|368.17|365.77|369.15|366.75|368.17|365.77|0
1651603440000|2022-05-03 18:44:00|368.61|366.21|367.52|365.12|368.82|366.42|367.52|365.12|0
1651603450000|2022-05-03 18:44:10|366.66|364.26|361.26|358.86|366.66|364.26|361.26|358.86|0
1651603460000|2022-05-03 18:44:20|361.91|359.51|363.41|361.01|363.41|361.01|361.91|359.51|0
1651603470000|2022-05-03 18:44:30|363.2|360.8|362.55|360.15|363.41|361.01|362.55|360.15|0
1651603480000|2022-05-03 18:44:40|362.12|359.72|357.61|355.21|362.12|359.72|357.61|355.21|0
1651603490000|2022-05-03 18:44:50|358.79|356.39|360.4|358|360.4|358|358.25|355.85|0
1651603500000|2022-05-03 18:45:00|359.75|357.35|357.82|355.42|359.97|357.57|357.82|355.42|0
1651603510000|2022-05-03 18:45:10|358.46|356.06|358.46|356.06|358.89|356.49|358.46|356.06|0
1651603520000|2022-05-03 18:45:20|359.11|356.71|359.32|356.92|359.32|356.92|358.89|356.49|0
1651603530000|2022-05-03 18:45:30|360.29|357.89|361.47|359.07|361.47|359.07|359.97|357.57|0
1651603540000|2022-05-03 18:45:40|361.69|359.29|361.47|359.07|362.55|360.15|361.47|359.07|0
1651603550000|2022-05-03 18:45:50|361.8|359.4|361.47|359.07|361.9|359.5|361.47|359.07|0
1651603560000|2022-05-03 18:46:00|362.12|359.72|362.34|359.94|362.34|359.94|362.12|359.72|0
1651603570000|2022-05-03 18:46:10|362.12|359.72|363.41|361.01|363.41|361.01|362.12|359.72|0
1651603580000|2022-05-03 18:46:20|366.01|363.61|365.79|363.39|366.01|363.61|365.36|362.96|0
1651603590000|2022-05-03 18:46:30|366.99|364.59|366.01|363.61|366.99|364.59|366.01|363.61|0
1651603600000|2022-05-03 18:46:40|367.96|365.56|368.39|365.99|368.39|365.99|367.74|365.34|0
1651603610000|2022-05-03 18:46:50|368.61|366.21|366.44|364.04|368.61|366.21|366.44|364.04|0
1651603620000|2022-05-03 18:47:00|365.36|362.96|362.77|360.37|365.36|362.96|360.61|358.21|0
1651603630000|2022-05-03 18:47:10|363.96|361.56|363.85|361.45|364.28|361.88|363.85|361.45|0
1651603640000|2022-05-03 18:47:20|364.49|362.09|363.2|360.8|364.49|362.09|363.2|360.8|0
1651603650000|2022-05-03 18:47:30|362.55|360.15|362.77|360.37|362.98|360.58|362.12|359.72|0
1651603660000|2022-05-03 18:47:40|361.9|359.5|361.47|359.07|361.9|359.5|361.47|359.07|0
1651603670000|2022-05-03 18:47:50|361.26|358.86|361.26|358.86|361.69|359.29|361.26|358.86|0
1651603680000|2022-05-03 18:48:00|360.83|358.43|358.03|355.63|360.83|358.43|357.82|355.42|0
1651603690000|2022-05-03 18:48:10|358.46|356.06|358.79|356.39|358.79|356.39|357.6|355.2|0
1651603700000|2022-05-03 18:48:20|358.89|356.49|359.11|356.71|359.11|356.71|358.68|356.28|0
1651603710000|2022-05-03 18:48:30|358.46|356.06|358.46|356.06|359.11|356.71|358.46|356.06|0
1651603720000|2022-05-03 18:48:40|358.25|355.85|358.68|356.28|358.68|356.28|357.82|355.42|0
1651603730000|2022-05-03 18:48:50|359.11|356.71|360.4|358|360.4|358|359.11|356.71|0
1651603740000|2022-05-03 18:49:00|359.32|356.92|358.89|356.49|359.32|356.92|358.89|356.49|0
1651603750000|2022-05-03 18:49:10|359.32|356.92|357.82|355.42|359.32|356.92|357.82|355.42|0
1651603760000|2022-05-03 18:49:20|357.17|354.77|357.39|354.99|357.39|354.99|357.17|354.77|0
1651603770000|2022-05-03 18:49:30|355.89|353.49|357.39|354.99|357.39|354.99|355.89|353.49|0
1651603780000|2022-05-03 18:49:40|357.29|354.89|358.03|355.63|358.25|355.85|357.29|354.89|0
1651603790000|2022-05-03 18:49:50|357.39|354.99|357.39|354.99|357.71|355.31|357.39|354.99|0
1651603800000|2022-05-03 18:50:00|357.17|354.77|358.89|356.49|358.89|356.49|357.17|354.77|0
1651603810000|2022-05-03 18:50:10|357.39|354.99|357.6|355.2|357.6|355.2|357.17|354.77|0
1651603820000|2022-05-03 18:50:20|358.03|355.63|358.03|355.63|358.25|355.85|357.39|354.99|0
1651603830000|2022-05-03 18:50:30|357.6|355.2|356.32|353.92|357.6|355.2|356.32|353.92|0
1651603840000|2022-05-03 18:50:40|356.53|354.13|355.14|352.74|356.53|354.13|355.14|352.74|0
1651603850000|2022-05-03 18:50:50|353.96|351.56|356.74|354.34|356.74|354.34|353.96|351.56|0
1651603860000|2022-05-03 18:51:00|356.1|353.7|354.6|352.2|356.1|353.7|354.6|352.2|0
1651603870000|2022-05-03 18:51:10|354.18|351.78|354.39|351.99|354.39|351.99|353.75|351.35|0
1651603880000|2022-05-03 18:51:20|354.5|352.1|354.5|352.1|354.5|352.1|354.5|352.1|0
1651603890000|2022-05-03 18:51:30|353.96|351.56|354.6|352.2|354.6|352.2|353.96|351.56|0
1651603900000|2022-05-03 18:51:40|354.5|352.1|354.6|352.2|354.82|352.42|354.29|351.89|0
1651603910000|2022-05-03 18:51:50|354.18|351.78|354.39|351.99|354.39|351.99|353.96|351.56|0
1651603920000|2022-05-03 18:52:00|353.96|351.56|350.34|347.94|353.96|351.56|350.34|347.94|0
1651603930000|2022-05-03 18:52:10|350.55|348.15|349.27|346.87|350.55|348.15|349.06|346.66|0
1651603940000|2022-05-03 18:52:20|349.7|347.3|350.34|347.94|350.34|347.94|349.7|347.3|0
1651603950000|2022-05-03 18:52:30|350.66|348.26|350.55|348.15|350.66|348.26|349.48|347.08|0
1651603960000|2022-05-03 18:52:40|351.19|348.79|350.97|348.57|351.19|348.79|350.55|348.15|0
1651603970000|2022-05-03 18:52:50|351.19|348.79|351.72|349.32|351.72|349.32|350.87|348.47|0
1651603980000|2022-05-03 18:53:00|352.04|349.64|351.83|349.43|352.68|350.28|351.83|349.43|0
1651603990000|2022-05-03 18:53:10|351.4|349|351.51|349.11|351.61|349.21|351.4|349|0
1651604000000|2022-05-03 18:53:20|352.47|350.07|352.89|350.49|353.11|350.71|352.47|350.07|0
1651604010000|2022-05-03 18:53:30|353.11|350.71|353.96|351.56|353.96|351.56|353.11|350.71|0
1651604020000|2022-05-03 18:53:40|353.53|351.13|352.68|350.28|353.53|351.13|352.68|350.28|0
1651604030000|2022-05-03 18:53:50|353|350.6|352.89|350.49|353.11|350.71|352.47|350.07|0
1651604040000|2022-05-03 18:54:00|352.25|349.85|352.68|350.28|352.68|350.28|352.25|349.85|0
1651604050000|2022-05-03 18:54:10|352.04|349.64|351.83|349.43|352.47|350.07|351.83|349.43|0
1651604060000|2022-05-03 18:54:20|351.4|349|351.61|349.21|351.61|349.21|351.19|348.79|0
1651604070000|2022-05-03 18:54:30|351.51|349.11|352.04|349.64|352.04|349.64|351.51|349.11|0
1651604080000|2022-05-03 18:54:40|351.83|349.43|353.32|350.92|353.32|350.92|351.83|349.43|0
1651604090000|2022-05-03 18:54:50|353.75|351.35|352.89|350.49|353.75|351.35|352.68|350.28|0
1651604100000|2022-05-03 18:55:00|352.47|350.07|353|350.6|353.32|350.92|352.47|350.07|0
1651604110000|2022-05-03 18:55:10|353.53|351.13|354.39|351.99|355.03|352.63|353.53|351.13|0
1651604120000|2022-05-03 18:55:20|353.32|350.92|353.32|350.92|353.53|351.13|353.32|350.92|0
1651604130000|2022-05-03 18:55:30|353.96|351.56|353.11|350.71|354.17|351.77|353.11|350.71|0
1651604140000|2022-05-03 18:55:40|352.89|350.49|353.11|350.71|353.32|350.92|352.89|350.49|0
1651604150000|2022-05-03 18:55:50|352.46|350.06|350.02|347.62|352.46|350.06|350.02|347.62|0
1651604160000|2022-05-03 18:56:00|350.76|348.36|349.7|347.3|350.76|348.36|349.7|347.3|0
1651604170000|2022-05-03 18:56:10|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1651604180000|2022-05-03 18:56:20|350.12|347.72|349.48|347.08|350.12|347.72|349.48|347.08|0
1651604190000|2022-05-03 18:56:30|349.7|347.3|350.12|347.72|350.55|348.15|349.48|347.08|0
1651604200000|2022-05-03 18:56:40|350.97|348.57|349.06|346.66|350.97|348.57|349.06|346.66|0
1651604210000|2022-05-03 18:56:50|348.21|345.81|348.42|346.02|348.42|346.02|346.93|344.53|0
1651604220000|2022-05-03 18:57:00|347.99|345.59|348.11|345.71|348.21|345.81|347.99|345.59|0
1651604230000|2022-05-03 18:57:10|348.21|345.81|349.27|346.87|350.12|347.72|348.21|345.81|0
1651604240000|2022-05-03 18:57:20|349.06|346.66|348.42|346.02|349.06|346.66|348.21|345.81|0
1651604250000|2022-05-03 18:57:30|348.63|346.23|349.59|347.19|349.59|347.19|348.63|346.23|0
1651604260000|2022-05-03 18:57:40|350.12|347.72|349.69|347.29|350.12|347.72|349.48|347.08|0
1651604270000|2022-05-03 18:57:50|349.48|347.08|349.48|347.08|350.12|347.72|349.48|347.08|0
1651604280000|2022-05-03 18:58:00|349.06|346.66|349.69|347.29|349.69|347.29|349.06|346.66|0
1651604290000|2022-05-03 18:58:10|350.12|347.72|349.27|346.87|350.12|347.72|349.27|346.87|0
1651604300000|2022-05-03 18:58:20|348.84|346.44|349.06|346.66|349.06|346.66|348.42|346.02|0
1651604310000|2022-05-03 18:58:30|348.84|346.44|349.48|347.08|349.69|347.29|348.84|346.44|0
1651604320000|2022-05-03 18:58:40|349.06|346.66|349.06|346.66|349.17|346.77|348.63|346.23|0
1651604330000|2022-05-03 18:58:50|348.63|346.23|348.42|346.02|348.74|346.34|348.42|346.02|0
1651604340000|2022-05-03 18:59:00|347.14|344.74|346.19|343.79|347.14|344.74|346.19|343.79|0
1651604350000|2022-05-03 18:59:10|346.93|344.53|345.66|343.26|346.93|344.53|345.66|343.26|0
1651604360000|2022-05-03 18:59:20|345.03|342.63|344.18|341.78|345.03|342.63|344.18|341.78|0
1651604370000|2022-05-03 18:59:30|344.39|341.99|344.92|342.52|344.92|342.52|344.39|341.99|0
1651604380000|2022-05-03 18:59:40|345.24|342.84|344.18|341.78|345.24|342.84|343.33|340.93|0
1651604390000|2022-05-03 18:59:50|343.55|341.15|344.81|342.41|344.81|342.41|343.55|341.15|0
1651604400000|2022-05-03 19:00:00|343.55|341.15|344.81|342.41|344.81|342.41|343.55|341.15|0
1651604410000|2022-05-03 19:00:10|344.92|342.52|344.18|341.78|344.92|342.52|343.33|340.93|0
1651604420000|2022-05-03 19:00:20|345.24|342.84|345.24|342.84|345.66|343.26|345.24|342.84|0
1651604430000|2022-05-03 19:00:30|344.81|342.41|344.18|341.78|344.81|342.41|344.18|341.78|0
1651604440000|2022-05-03 19:00:40|345.03|342.63|345.24|342.84|345.24|342.84|344.81|342.41|0
1651604450000|2022-05-03 19:00:50|345.77|343.37|345.66|343.26|345.77|343.37|345.35|342.95|0
1651604460000|2022-05-03 19:01:00|344.6|342.2|343.76|341.36|344.6|342.2|343.76|341.36|0
1651604470000|2022-05-03 19:01:10|343.54|341.14|344.18|341.78|344.39|341.99|343.54|341.14|0
1651604480000|2022-05-03 19:01:20|344.39|341.99|343.97|341.57|344.39|341.99|343.97|341.57|0
1651604490000|2022-05-03 19:01:30|343.76|341.36|343.97|341.57|343.97|341.57|343.54|341.14|0
1651604500000|2022-05-03 19:01:40|344.39|341.99|344.29|341.89|344.81|342.41|344.29|341.89|0
1651604510000|2022-05-03 19:01:50|343.97|341.57|344.6|342.2|344.81|342.41|343.97|341.57|0
1651604520000|2022-05-03 19:02:00|344.39|341.99|347.14|344.74|347.14|344.74|344.39|341.99|0
1651604530000|2022-05-03 19:02:10|347.36|344.96|345.66|343.26|347.36|344.96|345.66|343.26|0
1651604540000|2022-05-03 19:02:20|345.87|343.47|346.51|344.11|346.93|344.53|345.87|343.47|0
1651604550000|2022-05-03 19:02:30|346.93|344.53|346.93|344.53|347.14|344.74|346.29|343.89|0
1651604560000|2022-05-03 19:02:40|347.78|345.38|347.57|345.17|347.78|345.38|347.14|344.74|0
1651604570000|2022-05-03 19:02:50|347.78|345.38|347.35|344.95|347.99|345.59|347.35|344.95|0
1651604580000|2022-05-03 19:03:00|346.51|344.11|345.02|342.62|346.72|344.32|345.02|342.62|0
1651604590000|2022-05-03 19:03:10|344.81|342.41|345.45|343.05|345.66|343.26|344.81|342.41|0
1651604600000|2022-05-03 19:03:20|346.08|343.68|346.51|344.11|346.51|344.11|346.08|343.68|0
1651604610000|2022-05-03 19:03:30|345.87|343.47|345.66|343.26|345.87|343.47|345.24|342.84|0
1651604620000|2022-05-03 19:03:40|345.24|342.84|346.08|343.68|346.08|343.68|345.24|342.84|0
1651604630000|2022-05-03 19:03:50|346.62|344.22|345.87|343.47|346.62|344.22|345.87|343.47|0
1651604640000|2022-05-03 19:04:00|345.13|342.73|344.92|342.52|345.45|343.05|344.92|342.52|0
1651604650000|2022-05-03 19:04:10|345.24|342.84|344.6|342.2|345.24|342.84|344.39|341.99|0
1651604660000|2022-05-03 19:04:20|344.39|341.99|344.39|341.99|344.39|341.99|343.75|341.35|0
1651604670000|2022-05-03 19:04:30|344.6|342.2|345.13|342.73|345.13|342.73|344.18|341.78|0
1651604680000|2022-05-03 19:04:40|345.66|343.26|346.08|343.68|346.08|343.68|345.66|343.26|0
1651604690000|2022-05-03 19:04:50|346.51|344.11|347.14|344.74|347.14|344.74|346.51|344.11|0
1651604700000|2022-05-03 19:05:00|347.35|344.95|348|345.6|348.82|346.42|347.35|344.95|0
1651604710000|2022-05-03 19:05:10|347.57|345.17|346.94|344.54|347.57|345.17|346.72|344.32|0
1651604720000|2022-05-03 19:05:20|346.51|344.11|346.51|344.11|346.51|344.11|345.45|343.05|0
1651604730000|2022-05-03 19:05:30|346.3|343.9|346.3|343.9|346.51|344.11|346.09|343.69|0
1651604740000|2022-05-03 19:05:40|345.87|343.47|345.24|342.84|345.87|343.47|345.24|342.84|0
1651604750000|2022-05-03 19:05:50|345.87|343.47|345.87|343.47|345.87|343.47|345.45|343.05|0
1651604760000|2022-05-03 19:06:00|346.3|343.9|345.03|342.63|346.94|344.54|345.03|342.63|0
1651604770000|2022-05-03 19:06:10|344.6|342.2|343.97|341.57|344.6|342.2|343.97|341.57|0
1651604780000|2022-05-03 19:06:20|344.6|342.2|343.65|341.25|344.6|342.2|343.65|341.25|0
1651604790000|2022-05-03 19:06:30|343.76|341.36|341.22|338.82|343.76|341.36|341.22|338.82|0
1651604800000|2022-05-03 19:06:40|341.01|338.61|341.64|339.24|341.64|339.24|341.01|338.61|0
1651604810000|2022-05-03 19:06:50|342.07|339.67|343.33|340.93|343.33|340.93|342.07|339.67|0
1651604820000|2022-05-03 19:07:00|342.91|340.51|341.85|339.45|342.91|340.51|341.85|339.45|0
1651604830000|2022-05-03 19:07:10|342.7|340.3|342.91|340.51|342.91|340.51|342.06|339.66|0
1651604840000|2022-05-03 19:07:20|341.85|339.45|342.06|339.66|342.17|339.77|341.85|339.45|0
1651604850000|2022-05-03 19:07:30|341.43|339.03|340.8|338.4|341.43|339.03|340.8|338.4|0
1651604860000|2022-05-03 19:07:40|341.01|338.61|340.8|338.4|341.01|338.61|340.8|338.4|0
1651604870000|2022-05-03 19:07:50|340.7|338.3|339.32|336.92|340.7|338.3|339.32|336.92|0
1651604880000|2022-05-03 19:08:00|339.74|337.34|339.74|337.34|340.17|337.77|339.53|337.13|0
1651604890000|2022-05-03 19:08:10|339.96|337.56|340.17|337.77|340.17|337.77|339.74|337.34|0
1651604900000|2022-05-03 19:08:20|339.53|337.13|339.32|336.92|339.74|337.34|339.32|336.92|0
1651604920000|2022-05-03 19:08:40|339.22|336.82|339.6|337.2|339.6|337.2|339.22|336.82|0
1651604930000|2022-05-03 19:08:50|339.39|336.99|338.97|336.57|339.39|336.99|338.76|336.36|0
1651604940000|2022-05-03 19:09:00|339.39|336.99|339.39|336.99|339.6|337.2|339.39|336.99|0
1651604950000|2022-05-03 19:09:10|339.18|336.78|340.66|338.26|340.66|338.26|339.18|336.78|0
1651604960000|2022-05-03 19:09:20|341.08|338.68|342.14|339.74|342.14|339.74|341.08|338.68|0
1651604970000|2022-05-03 19:09:30|342.46|340.06|340.66|338.26|342.46|340.06|340.66|338.26|0
1651604980000|2022-05-03 19:09:40|341.08|338.68|340.66|338.26|341.71|339.31|340.66|338.26|0
1651604990000|2022-05-03 19:09:50|341.29|338.89|341.71|339.31|341.71|339.31|341.29|338.89|0
1651605000000|2022-05-03 19:10:00|340.66|338.26|340.87|338.47|341.08|338.68|340.66|338.26|0
1651605010000|2022-05-03 19:10:10|341.08|338.68|339.39|336.99|341.08|338.68|339.39|336.99|0
1651605020000|2022-05-03 19:10:20|340.02|337.62|340.02|337.62|340.24|337.84|340.02|337.62|0
1651605030000|2022-05-03 19:10:30|340.45|338.05|342.56|340.16|342.56|340.16|340.45|338.05|0
1651605040000|2022-05-03 19:10:40|341.29|338.89|341.19|338.79|341.29|338.89|340.87|338.47|0
1651605050000|2022-05-03 19:10:50|340.87|338.47|341.5|339.1|341.5|339.1|340.87|338.47|0
1651605060000|2022-05-03 19:11:00|340.45|338.05|340.87|338.47|340.87|338.47|340.24|337.84|0
1651605070000|2022-05-03 19:11:10|341.61|339.21|340.45|338.05|341.61|339.21|340.45|338.05|0
1651605080000|2022-05-03 19:11:20|340.98|338.58|340.66|338.26|341.08|338.68|340.56|338.16|0
1651605090000|2022-05-03 19:11:30|340.02|337.62|341.08|338.68|341.08|338.68|340.02|337.62|0
1651605100000|2022-05-03 19:11:40|341.5|339.1|341.5|339.1|341.5|339.1|341.29|338.89|0
1651605110000|2022-05-03 19:11:50|341.08|338.68|340.45|338.05|341.08|338.68|340.45|338.05|0
1651605120000|2022-05-03 19:12:00|340.23|337.83|339.08|336.68|340.23|337.83|339.08|336.68|0
1651605130000|2022-05-03 19:12:10|339.39|336.99|339.39|336.99|339.39|336.99|339.08|336.68|0
1651605140000|2022-05-03 19:12:20|339.6|337.2|339.39|336.99|339.6|337.2|338.87|336.47|0
1651605150000|2022-05-03 19:12:30|339.6|337.2|340.23|337.83|340.23|337.83|339.39|336.99|0
1651605160000|2022-05-03 19:12:40|340.66|338.26|340.66|338.26|340.66|338.26|340.02|337.62|0
1651605170000|2022-05-03 19:12:50|340.87|338.47|340.13|337.73|340.87|338.47|340.13|337.73|0
1651605180000|2022-05-03 19:13:00|340.02|337.62|339.6|337.2|340.45|338.05|339.18|336.78|0
1651605190000|2022-05-03 19:13:10|340.23|337.83|339.39|336.99|340.23|337.83|339.39|336.99|0
1651605200000|2022-05-03 19:13:20|339.18|336.78|338.76|336.36|339.18|336.78|338.55|336.15|0
1651605210000|2022-05-03 19:13:30|338.55|336.15|338.97|336.57|338.97|336.57|338.55|336.15|0
1651605220000|2022-05-03 19:13:40|339.18|336.78|339.81|337.41|339.81|337.41|338.76|336.36|0
1651605230000|2022-05-03 19:13:50|340.44|338.04|340.23|337.83|340.77|338.37|340.23|337.83|0
1651605240000|2022-05-03 19:14:00|340.44|338.04|340.77|338.37|340.77|338.37|339.81|337.41|0
1651605250000|2022-05-03 19:14:10|340.87|338.47|341.71|339.31|341.71|339.31|340.87|338.47|0
1651605260000|2022-05-03 19:14:20|341.08|338.68|341.5|339.1|341.61|339.21|341.08|338.68|0
1651605270000|2022-05-03 19:14:30|341.92|339.52|341.08|338.68|342.14|339.74|341.08|338.68|0
1651605280000|2022-05-03 19:14:40|340.66|338.26|340.87|338.47|341.08|338.68|340.66|338.26|0
1651605290000|2022-05-03 19:14:50|340.34|337.94|340.23|337.83|340.44|338.04|340.23|337.83|0
1651605300000|2022-05-03 19:15:00|340.44|338.04|339.81|337.41|340.44|338.04|339.39|336.99|0
1651605310000|2022-05-03 19:15:10|340.23|337.83|341.08|338.68|341.08|338.68|340.23|337.83|0
1651605320000|2022-05-03 19:15:20|340.66|338.26|340.87|338.47|341.5|339.1|340.66|338.26|0
1651605330000|2022-05-03 19:15:30|340.23|337.83|341.29|338.89|341.29|338.89|340.23|337.83|0
1651605340000|2022-05-03 19:15:40|341.08|338.68|342.56|340.16|342.98|340.58|341.08|338.68|0
1651605350000|2022-05-03 19:15:50|342.98|340.58|343.19|340.79|343.62|341.22|342.98|340.58|0
1651605360000|2022-05-03 19:16:00|342.98|340.58|342.13|339.73|342.98|340.58|342.13|339.73|0
1651605370000|2022-05-03 19:16:10|340.65|338.25|341.92|339.52|341.92|339.52|340.65|338.25|0
1651605380000|2022-05-03 19:16:20|341.71|339.31|341.71|339.31|342.35|339.95|341.71|339.31|0
1651605390000|2022-05-03 19:16:30|341.92|339.52|342.13|339.73|342.77|340.37|341.92|339.52|0
1651605400000|2022-05-03 19:16:40|342.98|340.58|343.62|341.22|343.83|341.43|342.98|340.58|0
1651605410000|2022-05-03 19:16:50|343.19|340.79|342.35|339.95|343.19|340.79|342.35|339.95|0
1651605420000|2022-05-03 19:17:00|341.92|339.52|341.08|338.68|341.92|339.52|341.08|338.68|0
1651605430000|2022-05-03 19:17:10|341.5|339.1|342.98|340.58|342.98|340.58|341.5|339.1|0
1651605440000|2022-05-03 19:17:20|343.19|340.79|343.83|341.43|343.83|341.43|343.19|340.79|0
1651605450000|2022-05-03 19:17:30|343.19|340.79|343.62|341.22|343.83|341.43|342.98|340.58|0
1651605460000|2022-05-03 19:17:40|342.56|340.16|342.98|340.58|342.98|340.58|342.35|339.95|0
1651605470000|2022-05-03 19:17:50|343.09|340.69|342.13|339.73|343.09|340.69|342.13|339.73|0
1651605480000|2022-05-03 19:18:00|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1651605490000|2022-05-03 19:18:10|342.98|340.58|343.62|341.22|343.62|341.22|342.98|340.58|0
1651605500000|2022-05-03 19:18:20|343.83|341.43|344.04|341.64|344.25|341.85|343.83|341.43|0
1651605510000|2022-05-03 19:18:30|344.25|341.85|344.79|342.39|345.53|343.13|344.25|341.85|0
1651605520000|2022-05-03 19:18:40|345.1|342.7|345.52|343.12|345.74|343.34|345.1|342.7|0
1651605530000|2022-05-03 19:18:50|346.16|343.76|347.01|344.61|347.01|344.61|346.16|343.76|0
1651605540000|2022-05-03 19:19:00|345.95|343.55|346.37|343.97|346.37|343.97|345.95|343.55|0
1651605550000|2022-05-03 19:19:10|346.59|344.19|348.72|346.32|348.72|346.32|346.59|344.19|0
1651605560000|2022-05-03 19:19:20|348.29|345.89|347.86|345.46|348.29|345.89|346.8|344.4|0
1651605570000|2022-05-03 19:19:30|348.08|345.68|347.65|345.25|348.72|346.32|347.65|345.25|0
1651605580000|2022-05-03 19:19:40|348.08|345.68|347.23|344.83|348.08|345.68|347.12|344.72|0
1651605590000|2022-05-03 19:19:50|347.76|345.36|348.08|345.68|348.29|345.89|347.65|345.25|0
1651605600000|2022-05-03 19:20:00|348.5|346.1|347.65|345.25|348.5|346.1|347.01|344.61|0
1651605610000|2022-05-03 19:20:10|347.86|345.46|349.36|346.96|349.36|346.96|347.86|345.46|0
1651605620000|2022-05-03 19:20:20|349.57|347.17|348.93|346.53|349.57|347.17|348.93|346.53|0
1651605630000|2022-05-03 19:20:30|347.65|345.25|347.44|345.04|347.65|345.25|347.44|345.04|0
1651605640000|2022-05-03 19:20:40|347.22|344.82|346.59|344.19|347.22|344.82|346.59|344.19|0
1651605650000|2022-05-03 19:20:50|346.91|344.51|344.04|341.64|346.91|344.51|344.04|341.64|0
1651605660000|2022-05-03 19:21:00|342.56|340.16|341.29|338.89|342.56|340.16|341.29|338.89|0
1651605670000|2022-05-03 19:21:10|341.71|339.31|342.98|340.58|342.98|340.58|341.71|339.31|0
1651605680000|2022-05-03 19:21:20|343.83|341.43|344.46|342.06|344.46|342.06|343.83|341.43|0
1651605690000|2022-05-03 19:21:30|344.25|341.85|343.83|341.43|344.25|341.85|343.4|341|0
1651605700000|2022-05-03 19:21:40|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1651605710000|2022-05-03 19:21:50|343.4|341|344.04|341.64|344.25|341.85|343.4|341|0
1651605720000|2022-05-03 19:22:00|343.4|341|345.1|342.7|345.1|342.7|343.4|341|0
1651605730000|2022-05-03 19:22:10|346.59|344.19|345.74|343.34|346.7|344.3|345.74|343.34|0
1651605740000|2022-05-03 19:22:20|344.04|341.64|343.83|341.43|344.04|341.64|343.83|341.43|0
1651605750000|2022-05-03 19:22:30|344.04|341.64|345|342.6|345|342.6|344.04|341.64|0
1651605760000|2022-05-03 19:22:40|345.31|342.91|344.89|342.49|345.74|343.34|344.89|342.49|0
1651605770000|2022-05-03 19:22:50|345.52|343.12|343.83|341.43|345.52|343.12|343.83|341.43|0
1651605780000|2022-05-03 19:23:00|343.61|341.21|343.72|341.32|344.25|341.85|343.61|341.21|0
1651605790000|2022-05-03 19:23:10|344.36|341.96|344.89|342.49|345.31|342.91|344.36|341.96|0
1651605800000|2022-05-03 19:23:20|345.52|343.12|347.44|345.04|347.44|345.04|345.52|343.12|0
1651605810000|2022-05-03 19:23:30|347.22|344.82|348.71|346.31|348.71|346.31|347.22|344.82|0
1651605820000|2022-05-03 19:23:40|348.29|345.89|349.14|346.74|349.35|346.95|348.29|345.89|0
1651605830000|2022-05-03 19:23:50|349.57|347.17|351.92|349.52|351.92|349.52|349.35|346.95|0
1651605840000|2022-05-03 19:24:00|351.81|349.41|354.49|352.09|354.49|352.09|351.81|349.41|0
1651605850000|2022-05-03 19:24:10|355.56|353.16|354.06|351.66|355.56|353.16|354.06|351.66|0
1651605860000|2022-05-03 19:24:20|354.92|352.52|352.34|349.94|354.92|352.52|352.34|349.94|0
1651605870000|2022-05-03 19:24:30|352.56|350.16|352.13|349.73|352.56|350.16|352.13|349.73|0
1651605880000|2022-05-03 19:24:40|351.92|349.52|351.06|348.66|351.92|349.52|351.06|348.66|0
1651605890000|2022-05-03 19:24:50|351.27|348.87|349.78|347.38|351.27|348.87|349.57|347.17|0
1651605900000|2022-05-03 19:25:00|349.46|347.06|350.85|348.45|350.85|348.45|349.35|346.95|0
1651605910000|2022-05-03 19:25:10|351.27|348.87|351.92|349.52|351.92|349.52|351.27|348.87|0
1651605920000|2022-05-03 19:25:20|353.2|350.8|352.77|350.37|353.2|350.8|352.77|350.37|0
1651605930000|2022-05-03 19:25:30|352.13|349.73|352.77|350.37|352.77|350.37|352.03|349.63|0
1651605940000|2022-05-03 19:25:40|352.99|350.59|351.92|349.52|352.99|350.59|351.92|349.52|0
1651605950000|2022-05-03 19:25:50|352.13|349.73|351.06|348.66|352.13|349.73|351.06|348.66|0
1651605960000|2022-05-03 19:26:00|351.49|349.09|351.7|349.3|351.92|349.52|351.49|349.09|0
1651605970000|2022-05-03 19:26:10|352.77|350.37|352.99|350.59|352.99|350.59|352.77|350.37|0
1651605980000|2022-05-03 19:26:20|353.41|351.01|352.77|350.37|353.41|351.01|352.56|350.16|0
1651605990000|2022-05-03 19:26:30|352.99|350.59|352.99|350.59|352.99|350.59|351.49|349.09|0
1651606000000|2022-05-03 19:26:40|352.13|349.73|351.92|349.52|352.13|349.73|351.7|349.3|0
1651606010000|2022-05-03 19:26:50|352.03|349.63|351.7|349.3|352.34|349.94|351.7|349.3|0
1651606020000|2022-05-03 19:27:00|350.63|348.23|348.5|346.1|350.63|348.23|348.5|346.1|0
1651606030000|2022-05-03 19:27:10|348.07|345.67|349.25|346.85|349.57|347.17|348.07|345.67|0
1651606040000|2022-05-03 19:27:20|348.71|346.31|349.57|347.17|349.99|347.59|348.71|346.31|0
1651606050000|2022-05-03 19:27:30|349.14|346.74|348.71|346.31|349.14|346.74|348.29|345.89|0
1651606060000|2022-05-03 19:27:40|348.93|346.53|349.35|346.95|349.35|346.95|348.93|346.53|0
1651606070000|2022-05-03 19:27:50|348.61|346.21|348.71|346.31|349.04|346.64|348.61|346.21|0
1651606080000|2022-05-03 19:28:00|347.33|344.93|347.22|344.82|347.43|345.03|347.22|344.82|0
1651606090000|2022-05-03 19:28:10|347.01|344.61|348.29|345.89|348.29|345.89|347.01|344.61|0
1651606100000|2022-05-03 19:28:20|349.14|346.74|349.25|346.85|349.25|346.85|348.71|346.31|0
1651606110000|2022-05-03 19:28:30|349.99|347.59|350.85|348.45|351.27|348.87|349.99|347.59|0
1651606120000|2022-05-03 19:28:40|351.06|348.66|351.27|348.87|352.13|349.73|351.06|348.66|0
1651606130000|2022-05-03 19:28:50|350.85|348.45|351.27|348.87|351.38|348.98|350.63|348.23|0
1651606140000|2022-05-03 19:29:00|351.06|348.66|350.42|348.02|351.06|348.66|350.42|348.02|0
1651606150000|2022-05-03 19:29:10|350.63|348.23|352.34|349.94|352.34|349.94|350.63|348.23|0
1651606160000|2022-05-03 19:29:20|351.91|349.51|351.06|348.66|351.91|349.51|351.06|348.66|0
1651606170000|2022-05-03 19:29:30|351.27|348.87|349.99|347.59|351.49|349.09|349.99|347.59|0
1651606180000|2022-05-03 19:29:40|349.78|347.38|349.14|346.74|349.78|347.38|349.14|346.74|0
1651606190000|2022-05-03 19:29:50|349.67|347.27|349.56|347.16|350.42|348.02|349.56|347.16|0
1651606200000|2022-05-03 19:30:00|349.67|347.27|350.2|347.8|350.63|348.23|349.56|347.16|0
1651606210000|2022-05-03 19:30:10|349.56|347.16|349.56|347.16|350.2|347.8|349.56|347.16|0
1651606220000|2022-05-03 19:30:20|349.89|347.49|348.5|346.1|349.89|347.49|348.5|346.1|0
1651606230000|2022-05-03 19:30:30|349.14|346.74|348.92|346.52|349.56|347.16|348.92|346.52|0
1651606240000|2022-05-03 19:30:40|348.71|346.31|348.92|346.52|348.92|346.52|348.71|346.31|0
1651606250000|2022-05-03 19:30:50|348.5|346.1|347.86|345.46|348.71|346.31|347.86|345.46|0
1651606260000|2022-05-03 19:31:00|347.22|344.82|347.33|344.93|348.07|345.67|347.22|344.82|0
1651606270000|2022-05-03 19:31:10|346.16|343.76|347.64|345.24|347.64|345.24|345.94|343.54|0
1651606280000|2022-05-03 19:31:20|347.43|345.03|346.79|344.39|347.43|345.03|346.79|344.39|0
1651606290000|2022-05-03 19:31:30|347.43|345.03|348.28|345.88|348.28|345.88|347.43|345.03|0
1651606300000|2022-05-03 19:31:40|347.86|345.46|349.14|346.74|349.14|346.74|347.43|345.03|0
1651606310000|2022-05-03 19:31:50|348.71|346.31|348.71|346.31|349.35|346.95|348.71|346.31|0
1651606320000|2022-05-03 19:32:00|348.92|346.52|350.63|348.23|350.63|348.23|348.28|345.88|0
1651606330000|2022-05-03 19:32:10|351.81|349.41|352.13|349.73|352.13|349.73|351.81|349.41|0
1651606340000|2022-05-03 19:32:20|351.91|349.51|351.7|349.3|352.13|349.73|351.48|349.08|0
1651606350000|2022-05-03 19:32:30|350.1|347.7|350.84|348.44|351.06|348.66|350.1|347.7|0
1651606360000|2022-05-03 19:32:40|350.42|348.02|350.84|348.44|351.06|348.66|350.42|348.02|0
1651606370000|2022-05-03 19:32:50|350.63|348.23|351.7|349.3|351.7|349.3|350.63|348.23|0
1651606380000|2022-05-03 19:33:00|352.13|349.73|353.62|351.22|353.62|351.22|352.13|349.73|0
1651606390000|2022-05-03 19:33:10|353.2|350.8|351.06|348.66|353.41|351.01|351.06|348.66|0
1651606400000|2022-05-03 19:33:20|350.63|348.23|350.63|348.23|350.63|348.23|350.2|347.8|0
1651606410000|2022-05-03 19:33:30|351.27|348.87|351.06|348.66|351.7|349.3|351.06|348.66|0
1651606420000|2022-05-03 19:33:40|350.84|348.44|350.2|347.8|350.84|348.44|349.99|347.59|0
1651606430000|2022-05-03 19:33:50|349.56|347.16|347.86|345.46|349.56|347.16|347.86|345.46|0
1651606440000|2022-05-03 19:34:00|348.07|345.67|346.79|344.39|348.07|345.67|346.58|344.18|0
1651606450000|2022-05-03 19:34:10|347.22|344.82|347|344.6|347.86|345.46|347|344.6|0
1651606460000|2022-05-03 19:34:20|347.22|344.82|344.24|341.84|347.22|344.82|344.24|341.84|0
1651606470000|2022-05-03 19:34:30|344.67|342.27|346.05|343.65|346.15|343.75|344.67|342.27|0
1651606480000|2022-05-03 19:34:40|346.37|343.97|346.58|344.18|346.58|344.18|345.94|343.54|0
1651606490000|2022-05-03 19:34:50|346.48|344.08|346.15|343.75|346.58|344.18|346.15|343.75|0
1651606500000|2022-05-03 19:35:00|345.73|343.33|346.58|344.18|347|344.6|345.73|343.33|0
1651606510000|2022-05-03 19:35:10|346.15|343.75|345.3|342.9|346.58|344.18|345.09|342.69|0
1651606520000|2022-05-03 19:35:20|345.73|343.33|346.58|344.18|346.58|344.18|345.3|342.9|0
1651606530000|2022-05-03 19:35:30|346.79|344.39|347|344.6|347.43|345.03|346.79|344.39|0
1651606540000|2022-05-03 19:35:40|347.22|344.82|348.49|346.09|348.49|346.09|347.22|344.82|0
1651606550000|2022-05-03 19:35:50|349.24|346.84|349.46|347.06|349.46|347.06|349.24|346.84|0
1651606560000|2022-05-03 19:36:00|350.2|347.8|354.27|351.87|354.27|351.87|350.2|347.8|0
1651606570000|2022-05-03 19:36:10|355.55|353.15|354.05|351.65|355.55|353.15|354.05|351.65|0
1651606580000|2022-05-03 19:36:20|353.62|351.22|355.12|352.72|355.98|353.58|353.62|351.22|0
1651606590000|2022-05-03 19:36:30|353.73|351.33|354.05|351.65|354.48|352.08|353.73|351.33|0
1651606600000|2022-05-03 19:36:40|354.48|352.08|353.84|351.44|354.91|352.51|353.19|350.79|0
1651606610000|2022-05-03 19:36:50|354.69|352.29|353.19|350.79|354.69|352.29|352.77|350.37|0
1651606620000|2022-05-03 19:37:00|352.98|350.58|353.62|351.22|354.05|351.65|352.98|350.58|0
1651606630000|2022-05-03 19:37:10|354.05|351.65|353.52|351.12|354.27|351.87|353.52|351.12|0
1651606640000|2022-05-03 19:37:20|354.48|352.08|352.34|349.94|354.48|352.08|352.34|349.94|0
1651606650000|2022-05-03 19:37:30|353.62|351.22|353.41|351.01|353.62|351.22|352.77|350.37|0
1651606660000|2022-05-03 19:37:40|352.98|350.58|353.41|351.01|353.41|351.01|352.98|350.58|0
1651606670000|2022-05-03 19:37:50|353.84|351.44|354.05|351.65|354.05|351.65|353.19|350.79|0
1651606680000|2022-05-03 19:38:00|353.62|351.22|354.38|351.98|355.12|352.72|353.62|351.22|0
1651606690000|2022-05-03 19:38:10|353.62|351.22|352.55|350.15|353.62|351.22|352.55|350.15|0
1651606700000|2022-05-03 19:38:20|352.77|350.37|353.09|350.69|353.62|351.22|352.77|350.37|0
1651606710000|2022-05-03 19:38:30|353.84|351.44|354.59|352.19|354.59|352.19|353.84|351.44|0
1651606720000|2022-05-03 19:38:40|353.84|351.44|352.55|350.15|354.48|352.08|352.55|350.15|0
1651606730000|2022-05-03 19:38:50|352.12|349.72|353.41|351.01|353.41|351.01|352.12|349.72|0
1651606740000|2022-05-03 19:39:00|353.09|350.69|352.21|349.81|353.41|351.01|352.21|349.81|0
1651606750000|2022-05-03 19:39:10|352.86|350.46|355.66|353.26|355.66|353.26|352.86|350.46|0
1651606760000|2022-05-03 19:39:20|356.64|354.24|356.09|353.69|356.64|354.24|355.88|353.48|0
1651606770000|2022-05-03 19:39:30|355.66|353.26|353.5|351.1|355.66|353.26|353.5|351.1|0
1651606780000|2022-05-03 19:39:40|353.07|350.67|353.93|351.53|353.93|351.53|352.64|350.24|0
1651606790000|2022-05-03 19:39:50|353.83|351.43|354.15|351.75|354.15|351.75|353.29|350.89|0
1651606800000|2022-05-03 19:40:00|355.01|352.61|357.39|354.99|357.39|354.99|355.01|352.61|0
1651606810000|2022-05-03 19:40:10|355.77|353.37|355.66|353.26|355.88|353.48|355.66|353.26|0
1651606820000|2022-05-03 19:40:20|356.31|353.91|356.09|353.69|356.52|354.12|356.09|353.69|0
1651606830000|2022-05-03 19:40:30|356.52|354.12|356.74|354.34|356.96|354.56|356.52|354.12|0
1651606840000|2022-05-03 19:40:40|357.39|354.99|357.17|354.77|357.61|355.21|357.17|354.77|0
1651606850000|2022-05-03 19:40:50|358.04|355.64|359.99|357.59|359.99|357.59|358.04|355.64|0
1651606860000|2022-05-03 19:41:00|359.77|357.37|360.21|357.81|360.42|358.02|359.77|357.37|0
1651606870000|2022-05-03 19:41:10|359.34|356.94|360.64|358.24|360.64|358.24|359.34|356.94|0
1651606880000|2022-05-03 19:41:20|360.21|357.81|360.1|357.7|360.21|357.81|359.34|356.94|0
1651606890000|2022-05-03 19:41:30|359.99|357.59|359.99|357.59|360.86|358.46|359.67|357.27|0
1651606900000|2022-05-03 19:41:40|360.42|358.02|359.99|357.59|360.42|358.02|359.99|357.59|0
1651606910000|2022-05-03 19:41:50|360.42|358.02|359.34|356.94|361.07|358.67|359.34|356.94|0
1651606920000|2022-05-03 19:42:00|359.77|357.37|360.2|357.8|360.2|357.8|359.34|356.94|0
1651606930000|2022-05-03 19:42:10|359.99|357.59|359.12|356.72|360.1|357.7|359.02|356.62|0
1651606940000|2022-05-03 19:42:20|358.9|356.5|361.07|358.67|361.07|358.67|358.9|356.5|0
1651606950000|2022-05-03 19:42:30|361.72|359.32|362.38|359.98|362.81|360.41|361.72|359.32|0
1651606960000|2022-05-03 19:42:40|362.16|359.76|361.51|359.11|362.16|359.76|360.64|358.24|0
1651606970000|2022-05-03 19:42:50|360.86|358.46|361.72|359.32|361.72|359.32|360.86|358.46|0
1651606980000|2022-05-03 19:43:00|361.94|359.54|362.16|359.76|362.16|359.76|361.62|359.22|0
1651606990000|2022-05-03 19:43:10|361.94|359.54|363.03|360.63|363.03|360.63|361.72|359.32|0
1651607000000|2022-05-03 19:43:20|361.94|359.54|361.51|359.11|361.94|359.54|361.51|359.11|0
1651607010000|2022-05-03 19:43:30|361.29|358.89|361.72|359.32|362.38|359.98|361.29|358.89|0
1651607020000|2022-05-03 19:43:40|361.51|359.11|362.59|360.19|362.59|360.19|361.51|359.11|0
1651607030000|2022-05-03 19:43:50|362.38|359.98|361.07|358.67|362.38|359.98|361.07|358.67|0
1651607040000|2022-05-03 19:44:00|362.38|359.98|362.59|360.19|362.59|360.19|361.51|359.11|0
1651607050000|2022-05-03 19:44:10|363.03|360.63|364.27|361.87|364.27|361.87|362.49|360.09|0
1651607060000|2022-05-03 19:44:20|364.06|361.66|362.75|360.35|364.06|361.66|362.75|360.35|0
1651607070000|2022-05-03 19:44:30|362.97|360.57|363.4|361|363.4|361|362.53|360.13|0
1651607080000|2022-05-03 19:44:40|362.75|360.35|363.18|360.78|363.18|360.78|362.75|360.35|0
1651607090000|2022-05-03 19:44:50|361.66|359.26|360.14|357.74|361.66|359.26|360.14|357.74|0
1651607100000|2022-05-03 19:45:00|361.44|359.04|361.66|359.26|362.31|359.91|361.44|359.04|0
1651607110000|2022-05-03 19:45:10|362.53|360.13|364.27|361.87|364.27|361.87|362.31|359.91|0
1651607120000|2022-05-03 19:45:20|364.05|361.65|363.08|360.68|364.05|361.65|363.08|360.68|0
1651607130000|2022-05-03 19:45:30|362.75|360.35|362.75|360.35|362.97|360.57|361.66|359.26|0
1651607140000|2022-05-03 19:45:40|363.18|360.78|361.44|359.04|363.18|360.78|361.44|359.04|0
1651607150000|2022-05-03 19:45:50|361.23|358.83|361.44|359.04|361.44|359.04|361.23|358.83|0
1651607160000|2022-05-03 19:46:00|362.53|360.13|361.66|359.26|362.53|360.13|361.66|359.26|0
1651607170000|2022-05-03 19:46:10|362.31|359.91|360.14|357.74|362.31|359.91|360.14|357.74|0
1651607180000|2022-05-03 19:46:20|359.71|357.31|359.92|357.52|359.92|357.52|358.84|356.44|0
1651607190000|2022-05-03 19:46:30|360.57|358.17|359.49|357.09|360.57|358.17|359.06|356.66|0
1651607200000|2022-05-03 19:46:40|359.92|357.52|359.71|357.31|359.92|357.52|358.62|356.22|0
1651607210000|2022-05-03 19:46:50|359.92|357.52|358.84|356.44|359.92|357.52|358.84|356.44|0
1651607220000|2022-05-03 19:47:00|359.27|356.87|356.46|354.06|359.27|356.87|356.46|354.06|0
1651607230000|2022-05-03 19:47:10|356.89|354.49|357.11|354.71|357.65|355.25|356.89|354.49|0
1651607240000|2022-05-03 19:47:20|356.89|354.49|355.38|352.98|356.89|354.49|355.38|352.98|0
1651607250000|2022-05-03 19:47:30|355.59|353.19|354.51|352.11|355.81|353.41|354.51|352.11|0
1651607260000|2022-05-03 19:47:40|354.3|351.9|354.95|352.55|354.95|352.55|354.3|351.9|0
1651607270000|2022-05-03 19:47:50|354.73|352.33|356.14|353.74|356.14|353.74|354.73|352.33|0
1651607280000|2022-05-03 19:48:00|356.24|353.84|354.51|352.11|356.24|353.84|354.51|352.11|0
1651607290000|2022-05-03 19:48:10|354.95|352.55|354.3|351.9|355.16|352.76|354.3|351.9|0
1651607300000|2022-05-03 19:48:20|353.87|351.47|353.65|351.25|354.08|351.68|353.65|351.25|0
1651607310000|2022-05-03 19:48:30|353.22|350.82|354.63|352.23|354.63|352.23|353.22|350.82|0
1651607320000|2022-05-03 19:48:40|354.95|352.55|354.3|351.9|354.95|352.55|354.08|351.68|0
1651607330000|2022-05-03 19:48:50|354.08|351.68|353.87|351.47|354.08|351.68|353.44|351.04|0
1651607340000|2022-05-03 19:49:00|354.08|351.68|353.65|351.25|354.08|351.68|353.44|351.04|0
1651607350000|2022-05-03 19:49:10|353.87|351.47|354.73|352.33|354.94|352.54|353.87|351.47|0
1651607360000|2022-05-03 19:49:20|354.41|352.01|354.08|351.68|354.73|352.33|354.08|351.68|0
1651607380000|2022-05-03 19:49:40|354.3|351.9|354.73|352.33|354.73|352.33|353.87|351.47|0
1651607390000|2022-05-03 19:49:50|357.32|354.92|357.97|355.57|358.19|355.79|357.32|354.92|0
1651607400000|2022-05-03 19:50:00|358.19|355.79|360.14|357.74|360.14|357.74|358.19|355.79|0
1651607410000|2022-05-03 19:50:10|358.62|356.22|361.66|359.26|361.66|359.26|358.62|356.22|0
1651607420000|2022-05-03 19:50:20|362.96|360.56|362.09|359.69|363.18|360.78|362.09|359.69|0
1651607430000|2022-05-03 19:50:30|361.01|358.61|362.53|360.13|362.96|360.56|360.79|358.39|0
1651607440000|2022-05-03 19:50:40|361.66|359.26|360.57|358.17|361.66|359.26|360.57|358.17|0
1651607450000|2022-05-03 19:50:50|359.49|357.09|357.32|354.92|359.49|357.09|357.32|354.92|0
1651607460000|2022-05-03 19:51:00|357.54|355.14|358.4|356|358.62|356.22|357.1|354.7|0
1651607470000|2022-05-03 19:51:10|359.92|357.52|361.44|359.04|361.44|359.04|359.92|357.52|0
1651607480000|2022-05-03 19:51:20|360.79|358.39|357.54|355.14|360.79|358.39|357.54|355.14|0
1651607490000|2022-05-03 19:51:30|355.38|352.98|353.22|350.82|355.38|352.98|353.22|350.82|0
1651607500000|2022-05-03 19:51:40|354.73|352.33|355.38|352.98|355.38|352.98|354.3|351.9|0
1651607510000|2022-05-03 19:51:50|355.81|353.41|356.89|354.49|356.89|354.49|355.81|353.41|0
1651607520000|2022-05-03 19:52:00|356.57|354.17|355.7|353.3|356.67|354.27|355.7|353.3|0
1651607530000|2022-05-03 19:52:10|354.94|352.54|354.41|352.01|354.94|352.54|354.41|352.01|0
1651607540000|2022-05-03 19:52:20|354.08|351.68|352.36|349.96|354.08|351.68|352.14|349.74|0
1651607550000|2022-05-03 19:52:30|352.79|350.39|352.14|349.74|352.79|350.39|352.14|349.74|0
1651607560000|2022-05-03 19:52:40|352.36|349.96|350.64|348.24|352.36|349.96|350.64|348.24|0
1651607570000|2022-05-03 19:52:50|350.53|348.13|349.78|347.38|350.64|348.24|349.78|347.38|0
1651607580000|2022-05-03 19:53:00|350.21|347.81|349.99|347.59|350.64|348.24|349.99|347.59|0
1651607590000|2022-05-03 19:53:10|350.21|347.81|349.56|347.16|350.21|347.81|349.56|347.16|0
1651607600000|2022-05-03 19:53:20|349.13|346.73|347.96|345.56|349.13|346.73|347.53|345.13|0
1651607610000|2022-05-03 19:53:30|348.06|345.66|348.06|345.66|348.06|345.66|347.85|345.45|0
1651607620000|2022-05-03 19:53:40|347.85|345.45|347.85|345.45|348.06|345.66|347.85|345.45|0
1651607630000|2022-05-03 19:53:50|347.42|345.02|346.99|344.59|347.85|345.45|346.99|344.59|0
1651607640000|2022-05-03 19:54:00|346.77|344.37|347.53|345.13|347.53|345.13|346.77|344.37|0
1651607650000|2022-05-03 19:54:10|347.85|345.45|347.63|345.23|347.85|345.45|347.63|345.23|0
1651607660000|2022-05-03 19:54:20|348.27|345.87|348.17|345.77|348.27|345.87|348.06|345.66|0
1651607670000|2022-05-03 19:54:30|348.7|346.3|349.13|346.73|349.78|347.38|348.7|346.3|0
1651607680000|2022-05-03 19:54:40|347.2|344.8|347.85|345.45|348.27|345.87|347.2|344.8|0
1651607690000|2022-05-03 19:54:50|347.2|344.8|348.27|345.87|348.7|346.3|347.2|344.8|0
1651607700000|2022-05-03 19:55:00|348.48|346.08|349.74|347.34|349.74|347.34|348.13|345.73|0
1651607710000|2022-05-03 19:55:10|349.41|347.01|348.34|345.94|349.41|347.01|347.91|345.51|0
1651607720000|2022-05-03 19:55:20|348.77|346.37|351.77|349.37|351.77|349.37|348.77|346.37|0
1651607730000|2022-05-03 19:55:30|351.99|349.59|351.34|348.94|351.99|349.59|351.34|348.94|0
1651607740000|2022-05-03 19:55:40|350.48|348.08|348.98|346.58|350.48|348.08|348.98|346.58|0
1651607750000|2022-05-03 19:55:50|348.34|345.94|348.12|345.72|348.34|345.94|347.91|345.51|0
1651607760000|2022-05-03 19:56:00|347.91|345.51|349.41|347.01|349.41|347.01|347.91|345.51|0
1651607770000|2022-05-03 19:56:10|349.2|346.8|350.27|347.87|350.27|347.87|349.2|346.8|0
1651607780000|2022-05-03 19:56:20|349.84|347.44|349.14|346.74|350.05|347.65|349.14|346.74|0
1651607790000|2022-05-03 19:56:30|348.92|346.52|349.35|346.95|349.78|347.38|348.92|346.52|0
1651607800000|2022-05-03 19:56:40|349.14|346.74|349.57|347.17|349.57|347.17|348.92|346.52|0
1651607810000|2022-05-03 19:56:50|349.14|346.74|348.92|346.52|349.14|346.74|348.71|346.31|0
1651607820000|2022-05-03 19:57:00|349.14|346.74|348.49|346.09|349.14|346.74|348.49|346.09|0
1651607830000|2022-05-03 19:57:10|348.06|345.66|348.28|345.88|348.28|345.88|347.85|345.45|0
1651607840000|2022-05-03 19:57:20|348.49|346.09|349.78|347.38|349.78|347.38|348.49|346.09|0
1651607850000|2022-05-03 19:57:30|349.57|347.17|350.54|348.14|350.64|348.24|349.57|347.17|0
1651607860000|2022-05-03 19:57:40|350.64|348.24|351.07|348.67|351.07|348.67|350.43|348.03|0
1651607870000|2022-05-03 19:57:50|350.64|348.24|349.78|347.38|350.64|348.24|349.78|347.38|0
1651607880000|2022-05-03 19:58:00|349.35|346.95|349.57|347.17|350.43|348.03|349.35|346.95|0
1651607890000|2022-05-03 19:58:10|350|347.6|350.43|348.03|350.64|348.24|350|347.6|0
1651607900000|2022-05-03 19:58:20|350.64|348.24|350.43|348.03|350.64|348.24|349.78|347.38|0
1651607910000|2022-05-03 19:58:30|350.64|348.24|349.78|347.38|350.64|348.24|349.78|347.38|0
1651607920000|2022-05-03 19:58:40|349.35|346.95|348.92|346.52|349.35|346.95|348.92|346.52|0
1651607930000|2022-05-03 19:58:50|349.14|346.74|349.78|347.38|349.78|347.38|348.92|346.52|0
1651607940000|2022-05-03 19:59:00|349.57|347.17|349.13|346.73|349.57|347.17|349.13|346.73|0
1651607950000|2022-05-03 19:59:10|349.35|346.95|348.7|346.3|349.35|346.95|348.7|346.3|0
1651607960000|2022-05-03 19:59:20|349.35|346.95|349.56|347.16|350.43|348.03|349.35|346.95|0
1651607970000|2022-05-03 19:59:30|349.78|347.38|349.78|347.38|350.64|348.24|349.78|347.38|0
1651607980000|2022-05-03 19:59:40|350|347.6|350.64|348.24|350.64|348.24|350|347.6|0
1651607990000|2022-05-03 19:59:50|351.5|349.1|352.15|349.75|352.37|349.97|351.5|349.1|0
1651608000000|2022-05-03 20:00:00|351.72|349.32|350.64|348.24|351.72|349.32|350.64|348.24|0
1651608010000|2022-05-03 20:00:10|351.29|348.89|350|347.6|351.29|348.89|350|347.6|0
1651608020000|2022-05-03 20:00:20|349.13|346.73|351.29|348.89|351.29|348.89|349.13|346.73|0
1651608030000|2022-05-03 20:00:30|350.86|348.46|350.43|348.03|350.86|348.46|350.21|347.81|0
1651608040000|2022-05-03 20:00:40|349.99|347.59|350.64|348.24|350.64|348.24|349.99|347.59|0
1651608050000|2022-05-03 20:00:50|350.86|348.46|349.99|347.59|350.86|348.46|349.99|347.59|0
1651608060000|2022-05-03 20:01:00|349.78|347.38|349.99|347.59|349.99|347.59|349.78|347.38|0
1651608070000|2022-05-03 20:01:10|350.21|347.81|350.21|347.81|350.43|348.03|349.99|347.59|0
1651608080000|2022-05-03 20:01:20|349.99|347.59|349.99|347.59|350.21|347.81|349.78|347.38|0
1651608090000|2022-05-03 20:01:30|350.21|347.81|349.78|347.38|350.21|347.81|349.56|347.16|0
1651608100000|2022-05-03 20:01:40|349.56|347.16|349.99|347.59|350.21|347.81|349.56|347.16|0
1651608110000|2022-05-03 20:01:50|349.78|347.38|350.86|348.46|350.86|348.46|349.78|347.38|0
1651608120000|2022-05-03 20:02:00|351.07|348.67|351.07|348.67|351.07|348.67|350.86|348.46|0
1651608130000|2022-05-03 20:02:10|350.64|348.24|349.78|347.38|350.64|348.24|349.78|347.38|0
1651608140000|2022-05-03 20:02:20|349.56|347.16|348.7|346.3|349.56|347.16|348.49|346.09|0
1651608150000|2022-05-03 20:02:30|348.49|346.09|348.92|346.52|348.92|346.52|348.49|346.09|0
1651608160000|2022-05-03 20:02:40|349.78|347.38|348.76|346.36|349.78|347.38|348.54|346.14|0
1651608170000|2022-05-03 20:02:50|348.54|346.14|348.33|345.93|348.54|346.14|348.33|345.93|0
1651608180000|2022-05-03 20:03:00|348.54|346.14|348.11|345.71|348.54|346.14|347.9|345.5|0
1651608190000|2022-05-03 20:03:10|348.22|345.82|347.9|345.5|348.33|345.93|347.9|345.5|0
1651608200000|2022-05-03 20:03:20|347.68|345.28|347.68|345.28|347.68|345.28|347.46|345.06|0
1651608210000|2022-05-03 20:03:30|347.9|345.5|347.46|345.06|347.9|345.5|347.46|345.06|0
1651608220000|2022-05-03 20:03:40|347.9|345.5|347.68|345.28|347.9|345.5|347.46|345.06|0
1651608230000|2022-05-03 20:03:50|347.25|344.85|347.68|345.28|347.68|345.28|347.25|344.85|0
1651608240000|2022-05-03 20:04:00|347.25|344.85|346.39|343.99|347.25|344.85|346.39|343.99|0
1651608250000|2022-05-03 20:04:10|346.6|344.2|346.39|343.99|346.82|344.42|346.39|343.99|0
1651608260000|2022-05-03 20:04:20|346.17|343.77|345.74|343.34|346.17|343.77|345.74|343.34|0
1651608270000|2022-05-03 20:04:30|345.96|343.56|345.52|343.12|345.96|343.56|345.52|343.12|0
1651608280000|2022-05-03 20:04:40|344.45|342.05|344.02|341.62|344.45|342.05|344.02|341.62|0
1651608290000|2022-05-03 20:04:50|343.59|341.19|343.37|340.97|343.59|341.19|343.16|340.76|0
1651608300000|2022-05-03 20:05:00|342.94|340.54|342.52|340.12|342.94|340.54|342.52|340.12|0
1651608310000|2022-05-03 20:05:10|342.73|340.33|342.73|340.33|342.94|340.54|342.3|339.9|0
1651608320000|2022-05-03 20:05:20|342.3|339.9|342.3|339.9|342.52|340.12|342.3|339.9|0
1651608330000|2022-05-03 20:05:30|342.52|340.12|341.44|339.04|342.52|340.12|341.44|339.04|0
1651608340000|2022-05-03 20:05:40|341.66|339.26|341.23|338.83|341.87|339.47|341.23|338.83|0
1651608350000|2022-05-03 20:05:50|340.37|337.97|339.73|337.33|340.37|337.97|339.73|337.33|0
1651608360000|2022-05-03 20:06:00|339.94|337.54|340.59|338.19|340.8|338.4|339.94|337.54|0
1651608370000|2022-05-03 20:06:10|340.7|338.3|339.94|337.54|340.7|338.3|339.94|337.54|0
1651608380000|2022-05-03 20:06:20|339.73|337.33|341.01|338.61|341.01|338.61|339.73|337.33|0
1651608390000|2022-05-03 20:06:30|341.44|339.04|341.01|338.61|341.44|339.04|340.8|338.4|0
1651608400000|2022-05-03 20:06:40|340.59|338.19|341.44|339.04|341.44|339.04|340.59|338.19|0
1651608410000|2022-05-03 20:06:50|341.66|339.26|341.87|339.47|342.09|339.69|341.66|339.26|0
1651608420000|2022-05-03 20:07:00|342.3|339.9|342.73|340.33|342.73|340.33|342.3|339.9|0
1651608430000|2022-05-03 20:07:10|342.09|339.69|342.63|340.23|342.63|340.23|342.09|339.69|0
1651608440000|2022-05-03 20:07:20|342.09|339.69|342.3|339.9|342.3|339.9|341.87|339.47|0
1651608450000|2022-05-03 20:07:30|342.51|340.11|342.94|340.54|342.94|340.54|342.51|340.11|0
1651608460000|2022-05-03 20:07:40|342.73|340.33|342.3|339.9|342.94|340.54|342.3|339.9|0
1651608470000|2022-05-03 20:07:50|342.09|339.69|342.73|340.33|342.73|340.33|342.09|339.69|0
1651608480000|2022-05-03 20:08:00|342.63|340.23|342.94|340.54|343.16|340.76|342.63|340.23|0
1651608490000|2022-05-03 20:08:10|343.16|340.76|343.37|340.97|343.37|340.97|343.16|340.76|0
1651608500000|2022-05-03 20:08:20|343.59|341.19|344.02|341.62|344.02|341.62|343.59|341.19|0
1651608510000|2022-05-03 20:08:30|343.8|341.4|343.59|341.19|343.8|341.4|343.37|340.97|0
1651608520000|2022-05-03 20:08:40|343.37|340.97|343.27|340.87|343.37|340.97|342.73|340.33|0
1651608530000|2022-05-03 20:08:50|343.59|341.19|343.27|340.87|343.59|341.19|343.16|340.76|0
1651608540000|2022-05-03 20:09:00|343.59|341.19|343.37|340.97|344.02|341.62|343.37|340.97|0
1651608550000|2022-05-03 20:09:10|343.59|341.19|343.8|341.4|344.13|341.73|343.59|341.19|0
1651608560000|2022-05-03 20:09:20|344.23|341.83|344.23|341.83|344.66|342.26|344.23|341.83|0
1651608570000|2022-05-03 20:09:30|344.45|342.05|344.45|342.05|344.45|342.05|344.02|341.62|0
1651608580000|2022-05-03 20:09:40|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1651608590000|2022-05-03 20:09:50|344.45|342.05|344.66|342.26|344.66|342.26|344.45|342.05|0
1651608600000|2022-05-03 20:10:00|344.88|342.48|344.23|341.83|345.31|342.91|344.23|341.83|0
1651608610000|2022-05-03 20:10:10|343.16|340.76|342.3|339.9|343.27|340.87|342.3|339.9|0
1651608620000|2022-05-03 20:10:20|342.73|340.33|341.01|338.61|342.73|340.33|341.01|338.61|0
1651608630000|2022-05-03 20:10:30|341.23|338.83|341.87|339.47|342.3|339.9|341.23|338.83|0
1651608640000|2022-05-03 20:10:40|341.44|339.04|340.37|337.97|341.44|339.04|340.37|337.97|0
1651608650000|2022-05-03 20:10:50|341.01|338.61|341.23|338.83|341.23|338.83|340.37|337.97|0
1651608660000|2022-05-03 20:11:00|340.8|338.4|341.44|339.04|341.44|339.04|340.8|338.4|0
1651608670000|2022-05-03 20:11:10|341.98|339.58|340.69|338.29|341.98|339.58|340.69|338.29|0
1651608680000|2022-05-03 20:11:20|341.01|338.61|341.65|339.25|341.65|339.25|340.27|337.87|0
1651608690000|2022-05-03 20:11:30|341.87|339.47|342.08|339.68|342.3|339.9|341.87|339.47|0
1651608700000|2022-05-03 20:11:40|341.44|339.04|341.87|339.47|341.87|339.47|341.44|339.04|0
1651608710000|2022-05-03 20:11:50|341.65|339.25|342.73|340.33|342.73|340.33|341.65|339.25|0
1651608720000|2022-05-03 20:12:00|342.08|339.68|341.77|339.37|342.51|340.11|341.77|339.37|0
1651608730000|2022-05-03 20:12:10|341.01|338.61|340.58|338.18|341.01|338.61|340.58|338.18|0
1651608740000|2022-05-03 20:12:20|341.01|338.61|340.8|338.4|341.44|339.04|340.8|338.4|0
1651608750000|2022-05-03 20:12:30|341.01|338.61|341.34|338.94|341.34|338.94|340.8|338.4|0
1651608760000|2022-05-03 20:12:40|341.01|338.61|341.44|339.04|341.65|339.25|341.01|338.61|0
1651608770000|2022-05-03 20:12:50|341.65|339.25|341.65|339.25|341.65|339.25|341.44|339.04|0
1651608780000|2022-05-03 20:13:00|341.23|338.83|342.3|339.9|342.94|340.54|341.23|338.83|0
1651608790000|2022-05-03 20:13:10|342.73|340.33|342.73|340.33|342.73|340.33|342.51|340.11|0
1651608800000|2022-05-03 20:13:20|343.16|340.76|343.16|340.76|343.37|340.97|343.16|340.76|0
1651608810000|2022-05-03 20:13:30|343.59|341.19|344.23|341.83|344.23|341.83|343.59|341.19|0
1651608820000|2022-05-03 20:13:40|343.59|341.19|344.23|341.83|344.23|341.83|343.59|341.19|0
1651608830000|2022-05-03 20:13:50|343.8|341.4|345.31|342.91|345.31|342.91|343.8|341.4|0
1651608840000|2022-05-03 20:14:00|345.74|343.34|347.03|344.63|347.03|344.63|345.74|343.34|0
1651608850000|2022-05-03 20:14:10|346.6|344.2|346.17|343.77|346.6|344.2|346.17|343.77|0
1651608860000|2022-05-03 20:14:20|346.38|343.98|347.24|344.84|347.24|344.84|346.38|343.98|0
1651608870000|2022-05-03 20:14:30|347.36|344.96|347.89|345.49|347.89|345.49|347.36|344.96|0
1651608880000|2022-05-03 20:14:40|347.68|345.28|346.81|344.41|347.68|345.28|346.81|344.41|0
1651608890000|2022-05-03 20:14:50|347.24|344.84|346.81|344.41|347.36|344.96|346.71|344.31|0
1651608910000|2022-05-03 20:15:10|345.72|342.92|345.5|342.7|345.72|342.92|345.5|342.7|0
1651608920000|2022-05-03 20:15:20|345.4|342.6|345.5|342.7|345.5|342.7|345.29|342.49|0
1651608930000|2022-05-03 20:15:30|346.58|343.78|345.83|343.03|346.58|343.78|345.83|343.03|0
1651608940000|2022-05-03 20:15:40|346.05|343.25|346.8|344|346.8|344|346.05|343.25|0
1651608950000|2022-05-03 20:15:50|347.23|344.43|347.44|344.64|347.44|344.64|347.23|344.43|0
1651608960000|2022-05-03 20:16:00|347.66|344.86|347.23|344.43|348.09|345.29|347.23|344.43|0
1651608970000|2022-05-03 20:16:10|346.8|344|347.34|344.54|347.66|344.86|346.8|344|0
1651608980000|2022-05-03 20:16:20|346.8|344|346.05|343.25|346.8|344|346.05|343.25|0
1651608990000|2022-05-03 20:16:30|346.15|343.35|345.72|342.92|346.15|343.35|345.72|342.92|0
1651609000000|2022-05-03 20:16:40|345.07|342.27|344.86|342.06|345.07|342.27|344.86|342.06|0
1651609010000|2022-05-03 20:16:50|345.07|342.27|345.07|342.27|345.07|342.27|344.86|342.06|0
1651609020000|2022-05-03 20:17:00|344.86|342.06|345.4|342.6|345.4|342.6|344.86|342.06|0
1651609030000|2022-05-03 20:17:10|345.07|342.27|346.36|343.56|346.36|343.56|345.07|342.27|0
1651609040000|2022-05-03 20:17:20|346.15|343.35|345.93|343.13|346.15|343.35|345.93|343.13|0
1651609050000|2022-05-03 20:17:30|345.83|343.03|346.15|343.35|346.15|343.35|345.83|343.03|0
1651609060000|2022-05-03 20:17:40|346.05|343.25|345.93|343.13|346.05|343.25|345.72|342.92|0
1651609070000|2022-05-03 20:17:50|346.05|343.25|345.93|343.13|346.05|343.25|345.93|343.13|0
1651609080000|2022-05-03 20:18:00|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651609090000|2022-05-03 20:18:10|346.36|343.56|346.48|343.68|346.48|343.68|346.36|343.56|0
1651609100000|2022-05-03 20:18:20|346.15|343.35|345.72|342.92|346.15|343.35|345.72|342.92|0
1651609110000|2022-05-03 20:18:30|345.83|343.03|345.4|342.6|345.83|343.03|345.4|342.6|0
1651609120000|2022-05-03 20:18:40|345.5|342.7|346.36|343.56|346.36|343.56|345.5|342.7|0
1651609130000|2022-05-03 20:18:50|346.15|343.35|346.05|343.25|346.26|343.46|346.05|343.25|0
1651609140000|2022-05-03 20:19:00|346.48|343.68|346.15|343.35|346.48|343.68|345.93|343.13|0
1651609150000|2022-05-03 20:19:10|346.58|343.78|346.36|343.56|346.58|343.78|346.36|343.56|0
1651609160000|2022-05-03 20:19:20|346.91|344.11|347.23|344.43|347.23|344.43|346.91|344.11|0
1651609170000|2022-05-03 20:19:30|346.79|343.99|346.48|343.68|346.79|343.99|346.48|343.68|0
1651609180000|2022-05-03 20:19:40|346.58|343.78|346.69|343.89|346.69|343.89|346.58|343.78|0
1651609190000|2022-05-03 20:19:50|346.36|343.56|346.69|343.89|346.69|343.89|346.36|343.56|0
1651609200000|2022-05-03 20:20:00|346.79|343.99|346.58|343.78|346.79|343.99|346.58|343.78|0
1651609210000|2022-05-03 20:20:10|346.79|343.99|347.01|344.21|347.01|344.21|346.79|343.99|0
1651609220000|2022-05-03 20:20:20|347.44|344.64|347.12|344.32|347.66|344.86|347.12|344.32|0
1651609230000|2022-05-03 20:20:30|347.01|344.21|347.12|344.32|347.12|344.32|346.79|343.99|0
1651609240000|2022-05-03 20:20:40|347.34|344.54|346.79|343.99|347.34|344.54|346.58|343.78|0
1651609250000|2022-05-03 20:20:50|346.69|343.89|346.69|343.89|346.91|344.11|346.69|343.89|0
1651609260000|2022-05-03 20:21:00|346.58|343.78|347.55|344.75|347.55|344.75|346.58|343.78|0
1651609270000|2022-05-03 20:21:10|347.77|344.97|347.44|344.64|347.77|344.97|347.44|344.64|0
1651609280000|2022-05-03 20:21:20|347.34|344.54|347.12|344.32|347.34|344.54|347.01|344.21|0
1651609290000|2022-05-03 20:21:30|347.01|344.21|347.01|344.21|347.12|344.32|347.01|344.21|0
1651609300000|2022-05-03 20:21:40|346.91|344.11|346.91|344.11|346.91|344.11|346.79|343.99|0
1651609310000|2022-05-03 20:21:50|347.66|344.86|347.12|344.32|347.66|344.86|347.12|344.32|0
1651609320000|2022-05-03 20:22:00|347.22|344.42|347.98|345.18|347.98|345.18|347.22|344.42|0
1651609330000|2022-05-03 20:22:10|348.09|345.29|349.17|346.37|349.17|346.37|348.09|345.29|0
1651609340000|2022-05-03 20:22:20|348.63|345.83|349.17|346.37|349.17|346.37|348.63|345.83|0
1651609350000|2022-05-03 20:22:30|349.38|346.58|349.17|346.37|349.38|346.58|349.17|346.37|0
1651609360000|2022-05-03 20:22:40|349.28|346.48|349.17|346.37|349.28|346.48|348.95|346.15|0
1651609370000|2022-05-03 20:22:50|348.95|346.15|349.5|346.7|349.5|346.7|348.95|346.15|0
1651609380000|2022-05-03 20:23:00|349.38|346.58|349.28|346.48|349.82|347.02|349.28|346.48|0
1651609390000|2022-05-03 20:23:10|349.5|346.7|350.03|347.23|350.03|347.23|349.5|346.7|0
1651609410000|2022-05-03 20:23:30|349.81|347.01|350.25|347.45|350.25|347.45|349.81|347.01|0
1651609420000|2022-05-03 20:23:40|350.36|347.56|349.81|347.01|350.68|347.88|349.81|347.01|0
1651609430000|2022-05-03 20:23:50|350.14|347.34|349.17|346.37|350.14|347.34|349.17|346.37|0
1651609440000|2022-05-03 20:24:00|349.38|346.58|349.17|346.37|349.38|346.58|349.17|346.37|0
1651609450000|2022-05-03 20:24:10|349.38|346.58|349.6|346.8|349.6|346.8|349.38|346.58|0
1651609460000|2022-05-03 20:24:20|349.38|346.58|349.71|346.91|349.71|346.91|349.38|346.58|0
1651609470000|2022-05-03 20:24:30|349.49|346.69|349.17|346.37|349.49|346.69|349.06|346.26|0
1651609480000|2022-05-03 20:24:40|348.95|346.15|349.38|346.58|349.38|346.58|348.95|346.15|0
1651609490000|2022-05-03 20:24:50|349.17|346.37|349.17|346.37|349.17|346.37|348.95|346.15|0
1651609500000|2022-05-03 20:25:00|349.28|346.48|349.49|346.69|349.49|346.69|349.28|346.48|0
1651609510000|2022-05-03 20:25:10|349.6|346.8|349.28|346.48|349.6|346.8|349.28|346.48|0
1651609520000|2022-05-03 20:25:20|349.38|346.58|349.17|346.37|349.38|346.58|349.17|346.37|0
1651609530000|2022-05-03 20:25:30|349.06|346.26|349.06|346.26|349.06|346.26|348.95|346.15|0
1651609540000|2022-05-03 20:25:40|348.95|346.15|349.06|346.26|349.06|346.26|348.85|346.05|0
1651609550000|2022-05-03 20:25:50|348.73|345.93|348.85|346.05|349.06|346.26|348.73|345.93|0
1651609560000|2022-05-03 20:26:00|348.63|345.83|348.52|345.72|348.63|345.83|348.41|345.61|0
1651609570000|2022-05-03 20:26:10|348.3|345.5|348.52|345.72|348.95|346.15|348.3|345.5|0
1651609580000|2022-05-03 20:26:20|348.73|345.93|348.63|345.83|348.73|345.93|348.63|345.83|0
1651609590000|2022-05-03 20:26:30|348.85|346.05|348.2|345.4|348.85|346.05|348.2|345.4|0
1651609600000|2022-05-03 20:26:40|348.3|345.5|348.3|345.5|348.3|345.5|348.09|345.29|0
1651609620000|2022-05-03 20:27:00|348.41|345.61|348.52|345.72|348.52|345.72|348.3|345.5|0
1651609640000|2022-05-03 20:27:20|348.08|345.28|347.87|345.07|348.08|345.28|347.77|344.97|0
1651609650000|2022-05-03 20:27:30|347.65|344.85|347.65|344.85|347.65|344.85|347.44|344.64|0
1651609660000|2022-05-03 20:27:40|348.3|345.5|348.3|345.5|348.3|345.5|348.2|345.4|0
1651609670000|2022-05-03 20:27:50|348.52|345.72|348.52|345.72|348.52|345.72|348.52|345.72|0
1651609680000|2022-05-03 20:28:00|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1651609690000|2022-05-03 20:28:10|348.73|345.93|348.41|345.61|348.73|345.93|348.41|345.61|0
1651609700000|2022-05-03 20:28:20|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1651609710000|2022-05-03 20:28:30|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1651609720000|2022-05-03 20:28:40|347.87|345.07|348.08|345.28|348.08|345.28|347.87|345.07|0
1651609730000|2022-05-03 20:28:50|347.98|345.18|347.98|345.18|348.08|345.28|347.76|344.96|0
1651609740000|2022-05-03 20:29:00|348.08|345.28|348.52|345.72|348.52|345.72|348.08|345.28|0
1651609750000|2022-05-03 20:29:10|348.2|345.4|348.41|345.61|348.41|345.61|348.2|345.4|0
1651609760000|2022-05-03 20:29:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1651609770000|2022-05-03 20:29:30|348.52|345.72|347.98|345.18|348.52|345.72|347.98|345.18|0
1651609780000|2022-05-03 20:29:40|348.95|346.15|348.73|345.93|348.95|346.15|348.63|345.83|0
1651609790000|2022-05-03 20:29:50|348.63|345.83|348.52|345.72|348.63|345.83|348.52|345.72|0
1651609800000|2022-05-03 20:30:00|348.73|345.93|348.08|345.28|348.73|345.93|348.08|345.28|0
1651609810000|2022-05-03 20:30:10|347.87|345.07|347.65|344.85|347.87|345.07|347.65|344.85|0
1651609820000|2022-05-03 20:30:20|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1651609830000|2022-05-03 20:30:30|347.65|344.85|347.76|344.96|347.76|344.96|347.65|344.85|0
1651609840000|2022-05-03 20:30:40|347.87|345.07|347.98|345.18|348.08|345.28|347.87|345.07|0
1651609850000|2022-05-03 20:30:50|347.87|345.07|347.65|344.85|347.87|345.07|347.65|344.85|0
1651609860000|2022-05-03 20:31:00|347.76|344.96|347.55|344.75|347.76|344.96|347.55|344.75|0
1651609870000|2022-05-03 20:31:10|347.65|344.85|347.44|344.64|347.65|344.85|347.44|344.64|0
1651609890000|2022-05-03 20:31:30|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651609900000|2022-05-03 20:31:40|348.3|345.5|348.08|345.28|348.41|345.61|348.08|345.28|0
1651609910000|2022-05-03 20:31:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1651609920000|2022-05-03 20:32:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651609930000|2022-05-03 20:32:10|347.98|345.18|348.08|345.28|348.08|345.28|347.98|345.18|0
1651609940000|2022-05-03 20:32:20|348.19|345.39|348.3|345.5|348.3|345.5|348.19|345.39|0
1651609950000|2022-05-03 20:32:30|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1651609960000|2022-05-03 20:32:40|349.38|346.58|349.16|346.36|349.38|346.58|349.16|346.36|0
1651609970000|2022-05-03 20:32:50|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1651609980000|2022-05-03 20:33:00|349.59|346.79|349.06|346.26|349.59|346.79|349.06|346.26|0
1651609990000|2022-05-03 20:33:10|348.95|346.15|349.38|346.58|349.38|346.58|348.84|346.04|0
1651610000000|2022-05-03 20:33:20|349.06|346.26|349.38|346.58|349.38|346.58|349.06|346.26|0
1651610010000|2022-05-03 20:33:30|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1651610020000|2022-05-03 20:33:40|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1651610030000|2022-05-03 20:33:50|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1651610040000|2022-05-03 20:34:00|349.16|346.36|349.49|346.69|349.49|346.69|349.16|346.36|0
1651610050000|2022-05-03 20:34:10|349.38|346.58|349.38|346.58|349.49|346.69|349.38|346.58|0
1651610060000|2022-05-03 20:34:20|350.03|347.23|350.35|347.55|350.57|347.77|350.03|347.23|0
1651610070000|2022-05-03 20:34:30|350.67|347.87|350.67|347.87|350.89|348.09|350.67|347.87|0
1651610080000|2022-05-03 20:34:40|350.24|347.44|349.16|346.36|350.24|347.44|348.73|345.93|0
1651610090000|2022-05-03 20:34:50|349.06|346.26|349.38|346.58|349.38|346.58|349.06|346.26|0
1651610100000|2022-05-03 20:35:00|349.27|346.47|349.38|346.58|349.38|346.58|349.27|346.47|0
1651610110000|2022-05-03 20:35:10|349.06|346.26|349.06|346.26|349.27|346.47|349.06|346.26|0
1651610120000|2022-05-03 20:35:20|349.38|346.58|349.49|346.69|349.59|346.79|349.38|346.58|0
1651610130000|2022-05-03 20:35:30|349.16|346.36|349.49|346.69|349.49|346.69|349.16|346.36|0
1651610140000|2022-05-03 20:35:40|349.16|346.36|349.27|346.47|349.27|346.47|349.16|346.36|0
1651610150000|2022-05-03 20:35:50|349.16|346.36|349.38|346.58|349.38|346.58|349.16|346.36|0
1651610160000|2022-05-03 20:36:00|349.16|346.36|348.94|346.14|349.16|346.36|348.94|346.14|0
1651610170000|2022-05-03 20:36:10|348.84|346.04|349.06|346.26|349.06|346.26|348.84|346.04|0
1651610180000|2022-05-03 20:36:20|348.94|346.14|349.16|346.36|349.27|346.47|348.94|346.14|0
1651610190000|2022-05-03 20:36:30|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1651610200000|2022-05-03 20:36:40|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1651610210000|2022-05-03 20:36:50|349.06|346.26|348.84|346.04|349.06|346.26|348.84|346.04|0
1651610220000|2022-05-03 20:37:00|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1651610230000|2022-05-03 20:37:10|348.51|345.71|348.94|346.14|348.94|346.14|348.51|345.71|0
1651610240000|2022-05-03 20:37:20|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1651610250000|2022-05-03 20:37:30|349.38|346.58|348.84|346.04|349.38|346.58|348.84|346.04|0
1651610260000|2022-05-03 20:37:40|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1651610270000|2022-05-03 20:37:50|348.62|345.82|348.84|346.04|348.84|346.04|348.62|345.82|0
1651610280000|2022-05-03 20:38:00|349.38|346.58|349.59|346.79|349.59|346.79|349.38|346.58|0
1651610290000|2022-05-03 20:38:10|349.81|347.01|349.7|346.9|349.81|347.01|349.7|346.9|0
1651610300000|2022-05-03 20:38:20|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1651610310000|2022-05-03 20:38:30|349.7|346.9|349.59|346.79|349.7|346.9|349.59|346.79|0
1651610330000|2022-05-03 20:38:50|349.49|346.69|349.16|346.36|349.49|346.69|348.94|346.14|0
1651610340000|2022-05-03 20:39:00|348.94|346.14|349.16|346.36|349.16|346.36|348.94|346.14|0
1651610350000|2022-05-03 20:39:10|349.27|346.47|349.38|346.58|349.38|346.58|349.16|346.36|0
1651610360000|2022-05-03 20:39:20|349.59|346.79|349.59|346.79|349.59|346.79|349.59|346.79|0
1651610370000|2022-05-03 20:39:30|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1651610400000|2022-05-03 20:40:00|349.27|346.47|349.16|346.36|349.27|346.47|349.16|346.36|0
1651610410000|2022-05-03 20:40:10|349.05|346.25|349.05|346.25|349.05|346.25|349.05|346.25|0
1651610420000|2022-05-03 20:40:20|349.16|346.36|349.05|346.25|349.16|346.36|349.05|346.25|0
1651610430000|2022-05-03 20:40:30|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1651610440000|2022-05-03 20:40:40|348.84|346.04|348.62|345.82|348.84|346.04|348.62|345.82|0
1651610450000|2022-05-03 20:40:50|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1651610460000|2022-05-03 20:41:00|348.73|345.93|348.73|345.93|348.73|345.93|348.73|345.93|0
1651610470000|2022-05-03 20:41:10|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1651610480000|2022-05-03 20:41:20|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651610490000|2022-05-03 20:41:30|348.41|345.61|348.08|345.28|348.41|345.61|348.08|345.28|0
1651610500000|2022-05-03 20:41:40|348.19|345.39|348.29|345.49|348.41|345.61|348.19|345.39|0
1651610510000|2022-05-03 20:41:50|348.51|345.71|348.51|345.71|348.51|345.71|348.41|345.61|0
1651610530000|2022-05-03 20:42:10|348.29|345.49|348.84|346.04|348.84|346.04|348.19|345.39|0
1651610540000|2022-05-03 20:42:20|348.94|346.14|348.94|346.14|349.16|346.36|348.94|346.14|0
1651610560000|2022-05-03 20:42:40|349.27|346.47|348.84|346.04|349.27|346.47|348.84|346.04|0
1651610570000|2022-05-03 20:42:50|348.73|345.93|349.16|346.36|349.16|346.36|348.73|345.93|0
1651610580000|2022-05-03 20:43:00|349.05|346.25|348.94|346.14|349.05|346.25|348.94|346.14|0
1651610590000|2022-05-03 20:43:10|348.84|346.04|348.94|346.14|348.94|346.14|348.84|346.04|0
1651610600000|2022-05-03 20:43:20|349.05|346.25|349.16|346.36|349.16|346.36|349.05|346.25|0
1651610610000|2022-05-03 20:43:30|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1651610620000|2022-05-03 20:43:40|349.05|346.25|349.16|346.36|349.16|346.36|349.05|346.25|0
1651610630000|2022-05-03 20:43:50|348.94|346.14|349.05|346.25|349.05|346.25|348.94|346.14|0
1651610640000|2022-05-03 20:44:00|349.27|346.47|348.84|346.04|349.7|346.9|348.84|346.04|0
1651610650000|2022-05-03 20:44:10|348.94|346.14|349.16|346.36|349.16|346.36|348.94|346.14|0
1651610660000|2022-05-03 20:44:20|348.84|346.04|348.84|346.04|348.94|346.14|348.84|346.04|0
1651610670000|2022-05-03 20:44:30|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1651610680000|2022-05-03 20:44:40|348.84|346.04|348.72|345.92|349.16|346.36|348.72|345.92|0
1651610690000|2022-05-03 20:44:50|348.84|346.04|348.84|346.04|348.84|346.04|348.84|346.04|0
1651610700000|2022-05-03 20:45:00|348.51|345.71|349.05|346.25|349.16|346.36|348.51|345.71|0
1651610710000|2022-05-03 20:45:10|349.16|346.36|348.94|346.14|349.16|346.36|348.94|346.14|0
1651610720000|2022-05-03 20:45:20|349.59|346.79|349.59|346.79|349.59|346.79|349.59|346.79|0
1651610730000|2022-05-03 20:45:30|349.7|346.9|349.59|346.79|349.7|346.9|349.59|346.79|0
1651610740000|2022-05-03 20:45:40|349.7|346.9|348.72|345.92|349.7|346.9|348.72|345.92|0
1651610750000|2022-05-03 20:45:50|348.84|346.04|348.62|345.82|348.84|346.04|348.62|345.82|0
1651610760000|2022-05-03 20:46:00|348.51|345.71|348.4|345.6|348.51|345.71|348.4|345.6|0
1651610770000|2022-05-03 20:46:10|348.29|345.49|348.4|345.6|348.4|345.6|348.29|345.49|0
1651610780000|2022-05-03 20:46:20|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1651610790000|2022-05-03 20:46:30|348.4|345.6|348.62|345.82|348.62|345.82|348.19|345.39|0
1651610810000|2022-05-03 20:46:50|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1651610820000|2022-05-03 20:47:00|348.84|346.04|348.4|345.6|348.84|346.04|348.4|345.6|0
1651610830000|2022-05-03 20:47:10|347.64|344.84|347.43|344.63|347.86|345.06|347.43|344.63|0
1651610840000|2022-05-03 20:47:20|347.54|344.74|347.54|344.74|347.54|344.74|347.54|344.74|0
1651610860000|2022-05-03 20:47:40|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1651610870000|2022-05-03 20:47:50|347.54|344.74|347.64|344.84|347.64|344.84|347.54|344.74|0
1651610880000|2022-05-03 20:48:00|347.54|344.74|347.43|344.63|347.54|344.74|347.43|344.63|0
1651610890000|2022-05-03 20:48:10|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1651610900000|2022-05-03 20:48:20|347.32|344.52|347.43|344.63|347.43|344.63|347.32|344.52|0
1651610920000|2022-05-03 20:48:40|347.54|344.74|347.97|345.17|348.07|345.27|347.32|344.52|0
1651610930000|2022-05-03 20:48:50|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1651610940000|2022-05-03 20:49:00|348.72|345.92|348.83|346.03|348.83|346.03|348.62|345.82|0
1651610950000|2022-05-03 20:49:10|348.72|345.92|348.51|345.71|349.27|346.47|348.51|345.71|0
1651610960000|2022-05-03 20:49:20|348.72|345.92|348.94|346.14|348.94|346.14|348.72|345.92|0
1651610970000|2022-05-03 20:49:30|349.05|346.25|349.15|346.35|349.15|346.35|349.05|346.25|0
1651610980000|2022-05-03 20:49:40|348.94|346.14|349.37|346.57|349.37|346.57|348.94|346.14|0
1651610990000|2022-05-03 20:49:50|349.27|346.47|349.37|346.57|349.37|346.57|349.27|346.47|0
1651611000000|2022-05-03 20:50:00|349.15|346.35|349.15|346.35|349.15|346.35|348.94|346.14|0
1651611010000|2022-05-03 20:50:10|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1651611020000|2022-05-03 20:50:20|349.27|346.47|349.37|346.57|349.37|346.57|349.27|346.47|0
1651611040000|2022-05-03 20:50:40|348.94|346.14|349.37|346.57|349.37|346.57|348.94|346.14|0
1651611080000|2022-05-03 20:51:20|349.15|346.35|348.72|345.92|349.15|346.35|348.72|345.92|0
1651611090000|2022-05-03 20:51:30|348.94|346.14|348.83|346.03|348.94|346.14|348.83|346.03|0
1651611120000|2022-05-03 20:52:00|348.72|345.92|348.62|345.82|348.72|345.92|348.62|345.82|0
1651611130000|2022-05-03 20:52:10|348.5|345.7|348.62|345.82|348.62|345.82|348.5|345.7|0
1651611140000|2022-05-03 20:52:20|348.5|345.7|348.4|345.6|348.5|345.7|348.4|345.6|0
1651611170000|2022-05-03 20:52:50|348.72|345.92|348.83|346.03|348.83|346.03|348.72|345.92|0
1651611180000|2022-05-03 20:53:00|348.94|346.14|349.37|346.57|349.37|346.57|348.94|346.14|0
1651611190000|2022-05-03 20:53:10|349.48|346.68|349.37|346.57|349.48|346.68|349.37|346.57|0
1651611200000|2022-05-03 20:53:20|349.26|346.46|349.58|346.78|349.58|346.78|349.26|346.46|0
1651611210000|2022-05-03 20:53:30|349.48|346.68|349.26|346.46|349.48|346.68|349.26|346.46|0
1651611220000|2022-05-03 20:53:40|349.37|346.57|349.58|346.78|349.8|347|349.37|346.57|0
1651611230000|2022-05-03 20:53:50|349.37|346.57|349.26|346.46|349.37|346.57|349.26|346.46|0
1651611240000|2022-05-03 20:54:00|348.94|346.14|349.15|346.35|349.15|346.35|348.94|346.14|0
1651611250000|2022-05-03 20:54:10|349.26|346.46|349.37|346.57|349.37|346.57|349.26|346.46|0
1651611260000|2022-05-03 20:54:20|348.72|345.92|348.94|346.14|348.94|346.14|348.72|345.92|0
1651611270000|2022-05-03 20:54:30|349.05|346.25|349.15|346.35|349.15|346.35|349.05|346.25|0
1651611280000|2022-05-03 20:54:40|349.37|346.57|349.26|346.46|349.37|346.57|349.26|346.46|0
1651611290000|2022-05-03 20:54:50|349.37|346.57|349.26|346.46|349.37|346.57|349.26|346.46|0
1651611300000|2022-05-03 20:55:00|348.94|346.14|348.29|345.49|348.94|346.14|348.29|345.49|0
1651611310000|2022-05-03 20:55:10|348.4|345.6|347.21|344.41|348.4|345.6|347.21|344.41|0
1651611320000|2022-05-03 20:55:20|346.99|344.19|347.42|344.62|347.42|344.62|346.99|344.19|0
1651611330000|2022-05-03 20:55:30|347.75|344.95|347.86|345.06|347.86|345.06|347.75|344.95|0
1651611340000|2022-05-03 20:55:40|347.75|344.95|347.42|344.62|347.75|344.95|347.42|344.62|0
1651611350000|2022-05-03 20:55:50|347.21|344.41|347.32|344.52|347.32|344.52|347.21|344.41|0
1651611360000|2022-05-03 20:56:00|347.42|344.62|347.21|344.41|347.42|344.62|347.1|344.3|0
1651611370000|2022-05-03 20:56:10|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1651611380000|2022-05-03 20:56:20|347.42|344.62|347.64|344.84|347.64|344.84|347.42|344.62|0
1651611390000|2022-05-03 20:56:30|347.54|344.74|347.54|344.74|347.54|344.74|347.54|344.74|0
1651611400000|2022-05-03 20:56:40|347.64|344.84|346.78|343.98|347.64|344.84|346.56|343.76|0
1651611420000|2022-05-03 20:57:00|346.99|344.19|347.21|344.41|347.21|344.41|346.99|344.19|0
1651611430000|2022-05-03 20:57:10|346.99|344.19|347.21|344.41|347.21|344.41|346.99|344.19|0
1651611440000|2022-05-03 20:57:20|347.1|344.3|346.99|344.19|347.1|344.3|346.99|344.19|0
1651611450000|2022-05-03 20:57:30|346.78|343.98|346.99|344.19|346.99|344.19|346.78|343.98|0
1651611460000|2022-05-03 20:57:40|347.21|344.41|346.99|344.19|347.21|344.41|346.99|344.19|0
1651611470000|2022-05-03 20:57:50|346.78|343.98|347.32|344.52|347.32|344.52|346.78|343.98|0
1651611480000|2022-05-03 20:58:00|347.21|344.41|346.24|343.44|347.21|344.41|346.13|343.33|0
1651611490000|2022-05-03 20:58:10|346.46|343.66|346.35|343.55|346.46|343.66|346.24|343.44|0
1651611500000|2022-05-03 20:58:20|346.13|343.33|346.24|343.44|346.35|343.55|346.13|343.33|0
1651611510000|2022-05-03 20:58:30|346.46|343.66|346.34|343.54|346.46|343.66|346.34|343.54|0
1651611530000|2022-05-03 20:58:50|346.46|343.66|346.56|343.76|346.56|343.76|346.46|343.66|0
1651611540000|2022-05-03 20:59:00|346.46|343.66|346.46|343.66|346.46|343.66|346.34|343.54|0
1651611550000|2022-05-03 20:59:10|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1651611570000|2022-05-03 20:59:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1651611580000|2022-05-03 20:59:40|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1651611590000|2022-05-03 20:59:50|346.46|343.66|346.24|343.44|346.46|343.66|346.24|343.44|0
1651611600000|2022-05-03 21:00:00|346.28|343.48|346.62|343.82|346.65|343.85|346.28|343.48|0
1651611610000|2022-05-03 21:00:10|346.46|343.66|346.78|343.98|346.78|343.98|346.43|343.63|0
1651611620000|2022-05-03 21:00:20|346.65|343.85|346.34|343.54|346.65|343.85|346.34|343.54|0
1651611630000|2022-05-03 21:00:30|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1651611640000|2022-05-03 21:00:40|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651611680000|2022-05-03 21:01:20|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1651611690000|2022-05-03 21:01:30|346.46|343.66|346.37|343.57|346.46|343.66|346.37|343.57|0
1651611700000|2022-05-03 21:01:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1651611710000|2022-05-03 21:01:50|346.27|343.47|346.3|343.5|346.3|343.5|346.27|343.47|0
1651611730000|2022-05-03 21:02:10|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1651611750000|2022-05-03 21:02:30|346.24|343.44|346.21|343.41|346.24|343.44|346.21|343.41|0
1651611760000|2022-05-03 21:02:40|346.18|343.38|346.11|343.31|346.18|343.38|346.11|343.31|0
1651611840000|2022-05-03 21:04:00|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1651611860000|2022-05-03 21:04:20|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1651611870000|2022-05-03 21:04:30|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1651611890000|2022-05-03 21:04:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1651611900000|2022-05-03 21:05:00|345.64|342.84|345.61|342.81|345.67|342.87|345.61|342.81|0
1651611910000|2022-05-03 21:05:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651611920000|2022-05-03 21:05:20|345.61|342.81|345.61|342.81|345.61|342.81|345.61|342.81|0
1651611930000|2022-05-03 21:05:30|345.55|342.75|345.55|342.75|345.57|342.77|345.55|342.75|0
1651611940000|2022-05-03 21:05:40|345.57|342.77|345.61|342.81|345.61|342.81|345.57|342.77|0
1651611960000|2022-05-03 21:06:00|345.67|342.87|345.48|342.68|345.67|342.87|345.48|342.68|0
1651611970000|2022-05-03 21:06:10|345.67|342.87|345.67|342.87|345.67|342.87|345.67|342.87|0
1651611980000|2022-05-03 21:06:20|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1651612040000|2022-05-03 21:07:20|345.67|342.87|345.67|342.87|345.67|342.87|345.67|342.87|0
1651612050000|2022-05-03 21:07:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1651612070000|2022-05-03 21:07:50|345.92|343.12|345.61|342.81|345.92|343.12|345.61|342.81|0
1651612080000|2022-05-03 21:08:00|345.64|342.84|345.8|343|345.8|343|345.64|342.84|0
1651612090000|2022-05-03 21:08:10|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1651612110000|2022-05-03 21:08:30|345.55|342.75|345.48|342.68|345.55|342.75|345.48|342.68|0
1651612120000|2022-05-03 21:08:40|345.42|342.62|345.26|342.46|345.42|342.62|345.26|342.46|0
1651612130000|2022-05-03 21:08:50|345.07|342.27|345.23|342.43|345.23|342.43|345.07|342.27|0
1651612140000|2022-05-03 21:09:00|345.32|342.52|345.17|342.37|345.32|342.52|345.17|342.37|0
1651612150000|2022-05-03 21:09:10|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651612160000|2022-05-03 21:09:20|345.19|342.39|345.36|342.56|345.36|342.56|345.19|342.39|0
1651612170000|2022-05-03 21:09:30|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1651612190000|2022-05-03 21:09:50|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1651612220000|2022-05-03 21:10:20|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1651612240000|2022-05-03 21:10:40|345.23|342.43|345.26|342.46|345.26|342.46|345.23|342.43|0
1651612250000|2022-05-03 21:10:50|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651612260000|2022-05-03 21:11:00|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1651612270000|2022-05-03 21:11:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651612310000|2022-05-03 21:11:50|345.48|342.68|345.42|342.62|345.48|342.68|345.42|342.62|0
1651612320000|2022-05-03 21:12:00|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1651612330000|2022-05-03 21:12:10|345.29|342.49|345.38|342.58|345.42|342.62|345.29|342.49|0
1651612340000|2022-05-03 21:12:20|345.48|342.68|345.38|342.58|345.48|342.68|345.38|342.58|0
1651612390000|2022-05-03 21:13:10|345.61|342.81|345.38|342.58|345.61|342.81|345.38|342.58|0
1651612440000|2022-05-03 21:14:00|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651612490000|2022-05-03 21:14:50|345.45|342.65|345.42|342.62|345.45|342.65|345.42|342.62|0
1651612550000|2022-05-03 21:15:50|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651612660000|2022-05-03 21:17:40|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1651612670000|2022-05-03 21:17:50|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651612690000|2022-05-03 21:18:10|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1651612720000|2022-05-03 21:18:40|345.41|342.61|345.28|342.48|345.41|342.61|345.28|342.48|0
1651612740000|2022-05-03 21:19:00|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651612860000|2022-05-03 21:21:00|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1651612890000|2022-05-03 21:21:30|345.51|342.71|345.41|342.61|345.51|342.71|345.41|342.61|0
1651612910000|2022-05-03 21:21:50|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1651612930000|2022-05-03 21:22:10|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1651612940000|2022-05-03 21:22:20|345.35|342.55|345.32|342.52|345.35|342.55|345.32|342.52|0
1651612980000|2022-05-03 21:23:00|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1651612990000|2022-05-03 21:23:10|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1651613000000|2022-05-03 21:23:20|345.26|342.46|345.19|342.39|345.41|342.61|345.19|342.39|0
1651613010000|2022-05-03 21:23:30|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651613030000|2022-05-03 21:23:50|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651613040000|2022-05-03 21:24:00|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651613060000|2022-05-03 21:24:20|345.26|342.46|345.32|342.52|345.32|342.52|345.26|342.46|0
1651613070000|2022-05-03 21:24:30|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1651613110000|2022-05-03 21:25:10|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1651613150000|2022-05-03 21:25:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651613240000|2022-05-03 21:27:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651613260000|2022-05-03 21:27:40|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1651613300000|2022-05-03 21:28:20|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651613330000|2022-05-03 21:28:50|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1651613420000|2022-05-03 21:30:20|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1651613470000|2022-05-03 21:31:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1651613480000|2022-05-03 21:31:20|345.5|342.7|345.44|342.64|345.5|342.7|345.44|342.64|0
1651613500000|2022-05-03 21:31:40|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1651613570000|2022-05-03 21:32:50|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651613580000|2022-05-03 21:33:00|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1651613600000|2022-05-03 21:33:20|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651613630000|2022-05-03 21:33:50|345.6|342.8|345.6|342.8|345.6|342.8|345.56|342.76|0
1651613720000|2022-05-03 21:35:20|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651613740000|2022-05-03 21:35:40|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651613840000|2022-05-03 21:37:20|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651613860000|2022-05-03 21:37:40|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1651613900000|2022-05-03 21:38:20|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651613950000|2022-05-03 21:39:10|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651614070000|2022-05-03 21:41:10|345.09|342.29|345.12|342.32|345.12|342.32|345.09|342.29|0
1651614080000|2022-05-03 21:41:20|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651614120000|2022-05-03 21:42:00|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651614130000|2022-05-03 21:42:10|344.71|341.91|345.5|342.7|345.5|342.7|344.71|341.91|0
1651614140000|2022-05-03 21:42:20|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1651614150000|2022-05-03 21:42:30|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1651614170000|2022-05-03 21:42:50|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651614210000|2022-05-03 21:43:30|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651614220000|2022-05-03 21:43:40|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651614240000|2022-05-03 21:44:00|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1651614250000|2022-05-03 21:44:10|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651614260000|2022-05-03 21:44:20|346.31|343.51|345.59|342.79|346.31|343.51|345.59|342.79|0
1651614270000|2022-05-03 21:44:30|345.56|342.76|345.59|342.79|345.59|342.79|345.56|342.76|0
1651614280000|2022-05-03 21:44:40|345.56|342.76|345.65|342.85|345.65|342.85|345.56|342.76|0
1651614290000|2022-05-03 21:44:50|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651614340000|2022-05-03 21:45:40|345.34|342.54|345.37|342.57|345.37|342.57|345.34|342.54|0
1651614360000|2022-05-03 21:46:00|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1651614380000|2022-05-03 21:46:20|345.49|342.69|345.46|342.66|345.49|342.69|345.46|342.66|0
1651614400000|2022-05-03 21:46:40|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1651614410000|2022-05-03 21:46:50|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651614440000|2022-05-03 21:47:20|345.72|342.92|345.81|343.01|345.84|343.04|345.72|342.92|0
1651614450000|2022-05-03 21:47:30|345.84|343.04|345.99|343.19|345.99|343.19|345.84|343.04|0
1651614470000|2022-05-03 21:47:50|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1651614510000|2022-05-03 21:48:30|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1651614550000|2022-05-03 21:49:10|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1651614580000|2022-05-03 21:49:40|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1651614600000|2022-05-03 21:50:00|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1651614610000|2022-05-03 21:50:10|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1651614620000|2022-05-03 21:50:20|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1651614630000|2022-05-03 21:50:30|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1651614640000|2022-05-03 21:50:40|345.74|342.94|345.46|342.66|345.74|342.94|345.46|342.66|0
1651614680000|2022-05-03 21:51:20|345.55|342.75|345.46|342.66|345.55|342.75|345.46|342.66|0
1651614690000|2022-05-03 21:51:30|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1651614740000|2022-05-03 21:52:20|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651614830000|2022-05-03 21:53:50|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1651614880000|2022-05-03 21:54:40|345.4|342.6|345.43|342.63|345.43|342.63|345.17|342.37|0
1651614900000|2022-05-03 21:55:00|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651614910000|2022-05-03 21:55:10|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651615000000|2022-05-03 21:56:40|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1651615010000|2022-05-03 21:56:50|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1651615040000|2022-05-03 21:57:20|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1651615050000|2022-05-03 21:57:30|345.21|342.41|345.36|342.56|345.36|342.56|345.21|342.41|0
1651615060000|2022-05-03 21:57:40|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1651615080000|2022-05-03 21:58:00|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1651615090000|2022-05-03 21:58:10|345.17|342.37|345.3|342.5|345.3|342.5|345.17|342.37|0
1651615100000|2022-05-03 21:58:20|345.33|342.53|345.43|342.63|345.43|342.63|345.33|342.53|0
1651615110000|2022-05-03 21:58:30|345.45|342.65|345.58|342.78|345.58|342.78|345.45|342.65|0
1651615120000|2022-05-03 21:58:40|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1651615130000|2022-05-03 21:58:50|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1651615140000|2022-05-03 21:59:00|345.45|342.65|345.43|342.63|345.45|342.65|345.43|342.63|0
1651615150000|2022-05-03 21:59:10|345.36|342.56|345.26|342.46|345.36|342.56|345.26|342.46|0
1651615170000|2022-05-03 21:59:30|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1651615190000|2022-05-03 21:59:50|345.33|342.53|345.36|342.56|345.36|342.56|345.33|342.53|0
1651615200000|2022-05-03 22:00:00|345.33|342.53|348.8|346|348.8|346|345.33|342.53|0
1651615210000|2022-05-03 22:00:10|349.23|346.43|348.8|346|349.23|346.43|348.69|345.89|0
1651615220000|2022-05-03 22:00:20|348.04|345.24|348.37|345.57|348.37|345.57|348.04|345.24|0
1651615230000|2022-05-03 22:00:30|348.58|345.78|348.69|345.89|348.69|345.89|348.37|345.57|0
1651615240000|2022-05-03 22:00:40|348.58|345.78|348.69|345.89|348.69|345.89|348.58|345.78|0
1651615250000|2022-05-03 22:00:50|349.02|346.22|348.58|345.78|349.12|346.32|348.58|345.78|0
1651615260000|2022-05-03 22:01:00|348.47|345.67|348.69|345.89|348.69|345.89|348.47|345.67|0
1651615270000|2022-05-03 22:01:10|348.9|346.1|348.69|345.89|348.9|346.1|348.69|345.89|0
1651615280000|2022-05-03 22:01:20|348.9|346.1|348.9|346.1|348.9|346.1|348.9|346.1|0
1651615290000|2022-05-03 22:01:30|349.12|346.32|348.8|346|349.12|346.32|348.8|346|0
1651615300000|2022-05-03 22:01:40|348.9|346.1|348.9|346.1|348.9|346.1|348.9|346.1|0
1651615320000|2022-05-03 22:02:00|348.69|345.89|348.47|345.67|348.69|345.89|348.47|345.67|0
1651615330000|2022-05-03 22:02:10|348.58|345.78|348.26|345.46|348.58|345.78|348.26|345.46|0
1651615340000|2022-05-03 22:02:20|348.37|345.57|348.04|345.24|348.37|345.57|348.04|345.24|0
1651615350000|2022-05-03 22:02:30|348.37|345.57|348.47|345.67|348.47|345.67|348.37|345.57|0
1651615370000|2022-05-03 22:02:50|348.26|345.46|347.82|345.02|348.37|345.57|347.82|345.02|0
1651615380000|2022-05-03 22:03:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1651615390000|2022-05-03 22:03:10|347.61|344.81|347.61|344.81|347.72|344.92|347.39|344.59|0
1651615400000|2022-05-03 22:03:20|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1651615410000|2022-05-03 22:03:30|347.61|344.81|347.82|345.02|347.82|345.02|347.61|344.81|0
1651615440000|2022-05-03 22:04:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1651615450000|2022-05-03 22:04:10|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1651615460000|2022-05-03 22:04:20|347.82|345.02|348.47|345.67|348.47|345.67|347.82|345.02|0
1651615470000|2022-05-03 22:04:30|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1651615480000|2022-05-03 22:04:40|348.47|345.67|348.9|346.1|348.9|346.1|348.47|345.67|0
1651615490000|2022-05-03 22:04:50|348.47|345.67|348.8|346|348.8|346|348.47|345.67|0
1651615500000|2022-05-03 22:05:00|348.69|345.89|348.04|345.24|348.69|345.89|348.04|345.24|0
1651615510000|2022-05-03 22:05:10|347.82|345.02|347.93|345.13|348.15|345.35|347.82|345.02|0
1651615520000|2022-05-03 22:05:20|348.37|345.57|348.15|345.35|348.37|345.57|348.15|345.35|0
1651615530000|2022-05-03 22:05:30|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1651615560000|2022-05-03 22:06:00|348.37|345.57|348.25|345.45|348.37|345.57|348.25|345.45|0
1651615570000|2022-05-03 22:06:10|348.37|345.57|348.25|345.45|348.37|345.57|348.25|345.45|0
1651615580000|2022-05-03 22:06:20|348.37|345.57|348.58|345.78|348.58|345.78|348.37|345.57|0
1651615590000|2022-05-03 22:06:30|348.69|345.89|347.93|345.13|348.69|345.89|347.93|345.13|0
1651615600000|2022-05-03 22:06:40|347.82|345.02|347.82|345.02|347.82|345.02|347.61|344.81|0
1651615610000|2022-05-03 22:06:50|347.93|345.13|347.82|345.02|347.93|345.13|347.82|345.02|0
1651615630000|2022-05-03 22:07:10|347.61|344.81|347.72|344.92|347.72|344.92|347.61|344.81|0
1651615640000|2022-05-03 22:07:20|347.93|345.13|348.04|345.24|348.04|345.24|347.93|345.13|0
1651615650000|2022-05-03 22:07:30|347.82|345.02|347.82|345.02|347.82|345.02|347.82|345.02|0
1651615660000|2022-05-03 22:07:40|347.61|344.81|347.5|344.7|347.61|344.81|347.39|344.59|0
1651615670000|2022-05-03 22:07:50|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1651615680000|2022-05-03 22:08:00|346.21|343.41|346.42|343.62|346.42|343.62|346.21|343.41|0
1651615690000|2022-05-03 22:08:10|346.31|343.51|346.42|343.62|346.42|343.62|346.31|343.51|0
1651615700000|2022-05-03 22:08:20|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1651615710000|2022-05-03 22:08:30|346.53|343.73|346.64|343.84|346.74|343.94|346.53|343.73|0
1651615720000|2022-05-03 22:08:40|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1651615730000|2022-05-03 22:08:50|346.96|344.16|346.85|344.05|346.96|344.16|346.85|344.05|0
1651615740000|2022-05-03 22:09:00|346.74|343.94|347.39|344.59|347.39|344.59|346.74|343.94|0
1651615750000|2022-05-03 22:09:10|347.6|344.8|347.39|344.59|347.6|344.8|347.39|344.59|0
1651615770000|2022-05-03 22:09:30|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1651615790000|2022-05-03 22:09:50|347.17|344.37|346.85|344.05|347.17|344.37|346.85|344.05|0
1651615800000|2022-05-03 22:10:00|346.53|343.73|346.31|343.51|346.53|343.73|346.31|343.51|0
1651615810000|2022-05-03 22:10:10|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651615830000|2022-05-03 22:10:30|346.1|343.3|346.31|343.51|346.31|343.51|346.1|343.3|0
1651615840000|2022-05-03 22:10:40|346.53|343.73|346.53|343.73|346.53|343.73|346.42|343.62|0
1651615850000|2022-05-03 22:10:50|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1651615890000|2022-05-03 22:11:30|346.74|343.94|346.53|343.73|346.74|343.94|346.53|343.73|0
1651615900000|2022-05-03 22:11:40|346.31|343.51|346.42|343.62|346.42|343.62|346.31|343.51|0
1651615920000|2022-05-03 22:12:00|346.21|343.41|346.09|343.29|346.21|343.41|346.09|343.29|0
1651615930000|2022-05-03 22:12:10|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1651615940000|2022-05-03 22:12:20|345.99|343.19|346.09|343.29|346.21|343.41|345.99|343.19|0
1651615950000|2022-05-03 22:12:30|346.31|343.51|346.21|343.41|346.31|343.51|346.21|343.41|0
1651615960000|2022-05-03 22:12:40|346.31|343.51|346.21|343.41|346.31|343.51|346.21|343.41|0
1651615970000|2022-05-03 22:12:50|346.09|343.29|345.78|342.98|346.09|343.29|345.66|342.86|0
1651615980000|2022-05-03 22:13:00|345.56|342.76|345.02|342.22|345.56|342.76|345.02|342.22|0
1651615990000|2022-05-03 22:13:10|344.8|342|344.91|342.11|345.02|342.22|344.8|342|0
1651616000000|2022-05-03 22:13:20|344.8|342|345.02|342.22|345.02|342.22|344.8|342|0
1651616010000|2022-05-03 22:13:30|344.91|342.11|344.91|342.11|344.91|342.11|344.8|342|0
1651616020000|2022-05-03 22:13:40|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1651616040000|2022-05-03 22:14:00|345.23|342.43|345.23|342.43|345.23|342.43|345.02|342.22|0
1651616050000|2022-05-03 22:14:10|345.02|342.22|345.02|342.22|345.13|342.33|345.02|342.22|0
1651616060000|2022-05-03 22:14:20|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1651616070000|2022-05-03 22:14:30|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1651616080000|2022-05-03 22:14:40|345.45|342.65|345.23|342.43|345.45|342.65|345.23|342.43|0
1651616090000|2022-05-03 22:14:50|345.02|342.22|345.13|342.33|345.13|342.33|345.02|342.22|0
1651616100000|2022-05-03 22:15:00|345.23|342.43|345.66|342.86|345.66|342.86|345.23|342.43|0
1651616110000|2022-05-03 22:15:10|345.88|343.08|345.66|342.86|345.88|343.08|345.66|342.86|0
1651616120000|2022-05-03 22:15:20|345.45|342.65|344.37|341.57|345.45|342.65|344.37|341.57|0
1651616130000|2022-05-03 22:15:30|344.27|341.47|344.37|341.57|344.59|341.79|344.27|341.47|0
1651616140000|2022-05-03 22:15:40|344.59|341.79|344.8|342|344.8|342|344.59|341.79|0
1651616150000|2022-05-03 22:15:50|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1651616160000|2022-05-03 22:16:00|344.8|342|344.7|341.9|344.8|342|344.7|341.9|0
1651616170000|2022-05-03 22:16:10|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1651616180000|2022-05-03 22:16:20|344.8|342|344.7|341.9|344.8|342|344.59|341.79|0
1651616190000|2022-05-03 22:16:30|344.8|342|344.8|342|344.91|342.11|344.8|342|0
1651616200000|2022-05-03 22:16:40|344.7|341.9|345.23|342.43|345.23|342.43|344.7|341.9|0
1651616210000|2022-05-03 22:16:50|344.91|342.11|344.8|342|344.91|342.11|344.59|341.79|0
1651616220000|2022-05-03 22:17:00|345.02|342.22|345.56|342.76|345.56|342.76|345.02|342.22|0
1651616230000|2022-05-03 22:17:10|345.66|342.86|345.66|342.86|345.77|342.97|345.66|342.86|0
1651616240000|2022-05-03 22:17:20|345.45|342.65|345.66|342.86|345.66|342.86|345.45|342.65|0
1651616250000|2022-05-03 22:17:30|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1651616260000|2022-05-03 22:17:40|345.66|342.86|345.88|343.08|345.88|343.08|345.66|342.86|0
1651616280000|2022-05-03 22:18:00|345.56|342.76|345.34|342.54|345.56|342.76|345.23|342.43|0
1651616290000|2022-05-03 22:18:10|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1651616320000|2022-05-03 22:18:40|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651616330000|2022-05-03 22:18:50|345.99|343.19|345.88|343.08|345.99|343.19|345.88|343.08|0
1651616340000|2022-05-03 22:19:00|346.09|343.29|345.99|343.19|346.31|343.51|345.99|343.19|0
1651616350000|2022-05-03 22:19:10|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1651616360000|2022-05-03 22:19:20|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651616370000|2022-05-03 22:19:30|345.88|343.08|345.66|342.86|345.88|343.08|345.44|342.64|0
1651616380000|2022-05-03 22:19:40|345.44|342.64|346.09|343.29|346.09|343.29|345.23|342.43|0
1651616390000|2022-05-03 22:19:50|345.99|343.19|346.09|343.29|346.09|343.29|345.99|343.19|0
1651616400000|2022-05-03 22:20:00|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651616410000|2022-05-03 22:20:10|345.44|342.64|345.23|342.43|345.44|342.64|345.23|342.43|0
1651616420000|2022-05-03 22:20:20|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651616450000|2022-05-03 22:20:50|345.23|342.43|345.34|342.54|345.34|342.54|345.23|342.43|0
1651616470000|2022-05-03 22:21:10|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651616480000|2022-05-03 22:21:20|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1651616490000|2022-05-03 22:21:30|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1651616500000|2022-05-03 22:21:40|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1651616510000|2022-05-03 22:21:50|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651616540000|2022-05-03 22:22:20|344.8|342|344.91|342.11|344.91|342.11|344.8|342|0
1651616550000|2022-05-03 22:22:30|344.8|342|344.8|342|344.8|342|344.8|342|0
1651616570000|2022-05-03 22:22:50|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1651616580000|2022-05-03 22:23:00|344.8|342|344.8|342|344.8|342|344.8|342|0
1651616590000|2022-05-03 22:23:10|344.69|341.89|344.8|342|344.8|342|344.69|341.89|0
1651616600000|2022-05-03 22:23:20|344.69|341.89|344.8|342|344.8|342|344.69|341.89|0
1651616630000|2022-05-03 22:23:50|344.69|341.89|344.8|342|344.8|342|344.69|341.89|0
1651616660000|2022-05-03 22:24:20|345.01|342.21|344.15|341.35|345.01|342.21|344.15|341.35|0
1651616670000|2022-05-03 22:24:30|344.05|341.25|344.15|341.35|344.15|341.35|344.05|341.25|0
1651616690000|2022-05-03 22:24:50|344.58|341.78|344.48|341.68|344.58|341.78|344.48|341.68|0
1651616700000|2022-05-03 22:25:00|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1651616720000|2022-05-03 22:25:20|344.8|342|344.69|341.89|344.8|342|344.69|341.89|0
1651616740000|2022-05-03 22:25:40|343.62|340.82|344.05|341.25|344.05|341.25|343.4|340.6|0
1651616750000|2022-05-03 22:25:50|343.83|341.03|344.05|341.25|344.05|341.25|343.83|341.03|0
1651616760000|2022-05-03 22:26:00|343.94|341.14|344.05|341.25|344.05|341.25|343.94|341.14|0
1651616770000|2022-05-03 22:26:10|343.83|341.03|343.72|340.92|343.94|341.14|343.72|340.92|0
1651616780000|2022-05-03 22:26:20|343.29|340.49|344.05|341.25|344.05|341.25|343.29|340.49|0
1651616790000|2022-05-03 22:26:30|343.94|341.14|343.83|341.03|343.94|341.14|343.83|341.03|0
1651616800000|2022-05-03 22:26:40|343.94|341.14|343.19|340.39|343.94|341.14|343.19|340.39|0
1651616810000|2022-05-03 22:26:50|343.29|340.49|343.62|340.82|343.72|340.92|343.29|340.49|0
1651616820000|2022-05-03 22:27:00|343.72|340.92|343.94|341.14|343.94|341.14|343.72|340.92|0
1651616830000|2022-05-03 22:27:10|344.05|341.25|343.94|341.14|344.05|341.25|343.94|341.14|0
1651616840000|2022-05-03 22:27:20|344.15|341.35|344.36|341.56|344.36|341.56|344.15|341.35|0
1651616850000|2022-05-03 22:27:30|344.05|341.25|344.15|341.35|344.26|341.46|344.05|341.25|0
1651616910000|2022-05-03 22:28:30|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651616930000|2022-05-03 22:28:50|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1651616940000|2022-05-03 22:29:00|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1651616950000|2022-05-03 22:29:10|344.05|341.25|344.05|341.25|344.05|341.25|343.93|341.13|0
1651616960000|2022-05-03 22:29:20|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1651616970000|2022-05-03 22:29:30|344.36|341.56|344.36|341.56|344.36|341.56|344.26|341.46|0
1651616980000|2022-05-03 22:29:40|344.26|341.46|344.36|341.56|344.36|341.56|344.26|341.46|0
1651616990000|2022-05-03 22:29:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1651617000000|2022-05-03 22:30:00|344.15|341.35|344.15|341.35|344.15|341.35|344.05|341.25|0
1651617020000|2022-05-03 22:30:20|344.36|341.56|344.58|341.78|344.58|341.78|344.36|341.56|0
1651617030000|2022-05-03 22:30:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1651617040000|2022-05-03 22:30:40|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1651617060000|2022-05-03 22:31:00|344.48|341.68|344.36|341.56|344.48|341.68|344.36|341.56|0
1651617070000|2022-05-03 22:31:10|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1651617080000|2022-05-03 22:31:20|344.36|341.56|344.47|341.67|344.47|341.67|344.36|341.56|0
1651617090000|2022-05-03 22:31:30|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651617110000|2022-05-03 22:31:50|344.15|341.35|344.26|341.46|344.26|341.46|344.15|341.35|0
1651617120000|2022-05-03 22:32:00|344.15|341.35|344.15|341.35|344.26|341.46|344.15|341.35|0
1651617130000|2022-05-03 22:32:10|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651617140000|2022-05-03 22:32:20|344.26|341.46|344.36|341.56|344.36|341.56|344.26|341.46|0
1651617170000|2022-05-03 22:32:50|344.26|341.46|344.26|341.46|344.26|341.46|344.15|341.35|0
1651617180000|2022-05-03 22:33:00|344.36|341.56|344.58|341.78|344.58|341.78|344.36|341.56|0
1651617190000|2022-05-03 22:33:10|344.69|341.89|345.01|342.21|345.01|342.21|344.69|341.89|0
1651617210000|2022-05-03 22:33:30|345.12|342.32|345.01|342.21|345.22|342.42|345.01|342.21|0
1651617220000|2022-05-03 22:33:40|345.12|342.32|345.01|342.21|345.22|342.42|345.01|342.21|0
1651617230000|2022-05-03 22:33:50|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1651617240000|2022-05-03 22:34:00|345.01|342.21|344.79|341.99|345.01|342.21|344.79|341.99|0
1651617250000|2022-05-03 22:34:10|345.01|342.21|345.22|342.42|345.22|342.42|345.01|342.21|0
1651617260000|2022-05-03 22:34:20|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1651617270000|2022-05-03 22:34:30|344.9|342.1|344.79|341.99|344.9|342.1|344.79|341.99|0
1651617320000|2022-05-03 22:35:20|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1651617340000|2022-05-03 22:35:40|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651617350000|2022-05-03 22:35:50|344.15|341.35|344.15|341.35|344.15|341.35|344.04|341.24|0
1651617360000|2022-05-03 22:36:00|344.26|341.46|344.36|341.56|344.36|341.56|344.26|341.46|0
1651617390000|2022-05-03 22:36:30|344.58|341.78|344.36|341.56|344.58|341.78|344.36|341.56|0
1651617400000|2022-05-03 22:36:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1651617410000|2022-05-03 22:36:50|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651617420000|2022-05-03 22:37:00|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1651617430000|2022-05-03 22:37:10|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1651617450000|2022-05-03 22:37:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651617470000|2022-05-03 22:37:50|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1651617550000|2022-05-03 22:39:10|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651617570000|2022-05-03 22:39:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651617580000|2022-05-03 22:39:40|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1651617590000|2022-05-03 22:39:50|345|342.2|345.22|342.42|345.22|342.42|345|342.2|0
1651617600000|2022-05-03 22:40:00|345.43|342.63|345.22|342.42|345.43|342.63|345.22|342.42|0
1651617640000|2022-05-03 22:40:40|345.43|342.63|345.22|342.42|345.43|342.63|345.22|342.42|0
1651617650000|2022-05-03 22:40:50|345|342.2|345|342.2|345|342.2|345|342.2|0
1651617660000|2022-05-03 22:41:00|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1651617680000|2022-05-03 22:41:20|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651617700000|2022-05-03 22:41:40|344.69|341.89|344.57|341.77|344.69|341.89|344.57|341.77|0
1651617720000|2022-05-03 22:42:00|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1651617730000|2022-05-03 22:42:10|344.57|341.77|344.47|341.67|344.57|341.77|344.47|341.67|0
1651617740000|2022-05-03 22:42:20|344.36|341.56|344.47|341.67|344.47|341.67|344.36|341.56|0
1651617750000|2022-05-03 22:42:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651617760000|2022-05-03 22:42:40|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1651617770000|2022-05-03 22:42:50|344.57|341.77|344.47|341.67|344.57|341.77|344.47|341.67|0
1651617780000|2022-05-03 22:43:00|344.36|341.56|344.14|341.34|344.36|341.56|344.14|341.34|0
1651617790000|2022-05-03 22:43:10|344.25|341.45|344.36|341.56|344.36|341.56|344.25|341.45|0
1651617800000|2022-05-03 22:43:20|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651617830000|2022-05-03 22:43:50|344.9|342.1|345|342.2|345|342.2|344.9|342.1|0
1651617840000|2022-05-03 22:44:00|344.79|341.99|344.9|342.1|344.9|342.1|344.79|341.99|0
1651617850000|2022-05-03 22:44:10|345|342.2|345|342.2|345|342.2|345|342.2|0
1651617880000|2022-05-03 22:44:40|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651617890000|2022-05-03 22:44:50|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1651617900000|2022-05-03 22:45:00|345.65|342.85|345.33|342.53|345.65|342.85|345.33|342.53|0
1651617910000|2022-05-03 22:45:10|345.22|342.42|345.43|342.63|345.43|342.63|345.22|342.42|0
1651617920000|2022-05-03 22:45:20|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651617930000|2022-05-03 22:45:30|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651617950000|2022-05-03 22:45:50|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651617960000|2022-05-03 22:46:00|345.97|343.17|346.08|343.28|346.29|343.49|345.97|343.17|0
1651617970000|2022-05-03 22:46:10|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1651617980000|2022-05-03 22:46:20|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651617990000|2022-05-03 22:46:30|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651618000000|2022-05-03 22:46:40|345.54|342.74|345.43|342.63|345.54|342.74|345.43|342.63|0
1651618030000|2022-05-03 22:47:10|345.65|342.85|345.22|342.42|345.65|342.85|345.22|342.42|0
1651618040000|2022-05-03 22:47:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1651618050000|2022-05-03 22:47:30|344.79|341.99|345|342.2|345|342.2|344.79|341.99|0
1651618070000|2022-05-03 22:47:50|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1651618080000|2022-05-03 22:48:00|345|342.2|345.11|342.31|345.11|342.31|345|342.2|0
1651618090000|2022-05-03 22:48:10|345.22|342.42|345|342.2|345.22|342.42|345|342.2|0
1651618100000|2022-05-03 22:48:20|344.79|341.99|344.78|341.98|344.79|341.99|344.78|341.98|0
1651618110000|2022-05-03 22:48:30|345|342.2|345|342.2|345|342.2|345|342.2|0
1651618120000|2022-05-03 22:48:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1651618130000|2022-05-03 22:48:50|345.22|342.42|345.33|342.53|345.33|342.53|345.22|342.42|0
1651618160000|2022-05-03 22:49:20|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1651618170000|2022-05-03 22:49:30|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651618180000|2022-05-03 22:49:40|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1651618190000|2022-05-03 22:49:50|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1651618200000|2022-05-03 22:50:00|345.54|342.74|345.43|342.63|345.54|342.74|345.43|342.63|0
1651618210000|2022-05-03 22:50:10|345.65|342.85|345.43|342.63|345.65|342.85|345.43|342.63|0
1651618230000|2022-05-03 22:50:30|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651618310000|2022-05-03 22:51:50|345.43|342.63|345.43|342.63|345.43|342.63|345.21|342.41|0
1651618320000|2022-05-03 22:52:00|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1651618330000|2022-05-03 22:52:10|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1651618370000|2022-05-03 22:52:50|345.33|342.53|345.21|342.41|345.33|342.53|345.21|342.41|0
1651618400000|2022-05-03 22:53:20|345.32|342.52|345.43|342.63|345.43|342.63|345.32|342.52|0
1651618410000|2022-05-03 22:53:30|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651618420000|2022-05-03 22:53:40|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1651618450000|2022-05-03 22:54:10|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651618470000|2022-05-03 22:54:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1651618480000|2022-05-03 22:54:40|345.64|342.84|345.86|343.06|345.86|343.06|345.64|342.84|0
1651618490000|2022-05-03 22:54:50|345.75|342.95|345.64|342.84|345.75|342.95|345.64|342.84|0
1651618520000|2022-05-03 22:55:20|345.21|342.41|345.64|342.84|345.64|342.84|345.21|342.41|0
1651618530000|2022-05-03 22:55:30|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651618540000|2022-05-03 22:55:40|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1651618550000|2022-05-03 22:55:50|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651618600000|2022-05-03 22:56:40|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651618620000|2022-05-03 22:57:00|345.86|343.06|346.07|343.27|346.07|343.27|345.86|343.06|0
1651618670000|2022-05-03 22:57:50|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651618680000|2022-05-03 22:58:00|346.07|343.27|345.97|343.17|346.07|343.27|345.97|343.17|0
1651618700000|2022-05-03 22:58:20|345.86|343.06|346.29|343.49|346.29|343.49|345.86|343.06|0
1651618730000|2022-05-03 22:58:50|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651618740000|2022-05-03 22:59:00|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1651618750000|2022-05-03 22:59:10|346.5|343.7|346.61|343.81|346.72|343.92|346.29|343.49|0
1651618760000|2022-05-03 22:59:20|346.72|343.92|346.5|343.7|346.72|343.92|346.5|343.7|0
1651618770000|2022-05-03 22:59:30|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1651618780000|2022-05-03 22:59:40|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1651618800000|2022-05-03 23:00:00|346.72|343.92|346.5|343.7|346.72|343.92|346.5|343.7|0
1651618810000|2022-05-03 23:00:10|346.72|343.92|347.15|344.35|347.15|344.35|346.72|343.92|0
1651618830000|2022-05-03 23:00:30|347.26|344.46|347.36|344.56|347.36|344.56|347.26|344.46|0
1651618840000|2022-05-03 23:00:40|347.58|344.78|347.36|344.56|347.58|344.78|347.36|344.56|0
1651618850000|2022-05-03 23:00:50|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1651618860000|2022-05-03 23:01:00|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1651618870000|2022-05-03 23:01:10|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1651618890000|2022-05-03 23:01:30|346.61|343.81|346.5|343.7|346.61|343.81|346.5|343.7|0
1651618900000|2022-05-03 23:01:40|346.29|343.49|346.5|343.7|346.5|343.7|346.29|343.49|0
1651618910000|2022-05-03 23:01:50|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1651618920000|2022-05-03 23:02:00|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1651618950000|2022-05-03 23:02:30|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1651618960000|2022-05-03 23:02:40|346.5|343.7|346.4|343.6|346.5|343.7|346.4|343.6|0
1651618970000|2022-05-03 23:02:50|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1651618990000|2022-05-03 23:03:10|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1651619010000|2022-05-03 23:03:30|346.4|343.6|346.29|343.49|346.4|343.6|346.29|343.49|0
1651619020000|2022-05-03 23:03:40|346.28|343.48|346.07|343.27|346.28|343.48|346.07|343.27|0
1651619030000|2022-05-03 23:03:50|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1651619080000|2022-05-03 23:04:40|345.97|343.17|345.85|343.05|346.07|343.27|345.85|343.05|0
1651619160000|2022-05-03 23:06:00|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1651619180000|2022-05-03 23:06:20|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651619210000|2022-05-03 23:06:50|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1651619220000|2022-05-03 23:07:00|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651619230000|2022-05-03 23:07:10|345.96|343.16|346.28|343.48|346.28|343.48|345.96|343.16|0
1651619240000|2022-05-03 23:07:20|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651619250000|2022-05-03 23:07:30|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1651619260000|2022-05-03 23:07:40|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1651619280000|2022-05-03 23:08:00|346.39|343.59|346.39|343.59|346.39|343.59|346.39|343.59|0
1651619290000|2022-05-03 23:08:10|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1651619300000|2022-05-03 23:08:20|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1651619310000|2022-05-03 23:08:30|346.61|343.81|346.61|343.81|346.71|343.91|346.61|343.81|0
1651619320000|2022-05-03 23:08:40|346.5|343.7|346.5|343.7|346.61|343.81|346.5|343.7|0
1651619330000|2022-05-03 23:08:50|346.61|343.81|346.5|343.7|346.61|343.81|346.5|343.7|0
1651619340000|2022-05-03 23:09:00|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1651619350000|2022-05-03 23:09:10|346.83|344.03|346.93|344.13|346.93|344.13|346.83|344.03|0
1651619360000|2022-05-03 23:09:20|347.04|344.24|346.93|344.13|347.04|344.24|346.93|344.13|0
1651619370000|2022-05-03 23:09:30|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1651619380000|2022-05-03 23:09:40|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1651619390000|2022-05-03 23:09:50|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1651619400000|2022-05-03 23:10:00|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1651619420000|2022-05-03 23:10:20|346.82|344.02|346.93|344.13|346.93|344.13|346.82|344.02|0
1651619450000|2022-05-03 23:10:50|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1651619460000|2022-05-03 23:11:00|345.96|343.16|345.85|343.05|345.96|343.16|345.85|343.05|0
1651619470000|2022-05-03 23:11:10|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651619480000|2022-05-03 23:11:20|346.28|343.48|346.07|343.27|346.28|343.48|346.07|343.27|0
1651619490000|2022-05-03 23:11:30|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1651619530000|2022-05-03 23:12:10|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1651619540000|2022-05-03 23:12:20|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1651619650000|2022-05-03 23:14:10|346.18|343.38|346.06|343.26|346.18|343.38|346.06|343.26|0
1651619670000|2022-05-03 23:14:30|346.18|343.38|346.28|343.48|346.28|343.48|346.18|343.38|0
1651619710000|2022-05-03 23:15:10|346.06|343.26|346.18|343.38|346.18|343.38|346.06|343.26|0
1651619720000|2022-05-03 23:15:20|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1651619750000|2022-05-03 23:15:50|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1651619760000|2022-05-03 23:16:00|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651619850000|2022-05-03 23:17:30|345.96|343.16|346.06|343.26|346.06|343.26|345.96|343.16|0
1651619860000|2022-05-03 23:17:40|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1651619870000|2022-05-03 23:17:50|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651619880000|2022-05-03 23:18:00|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1651619920000|2022-05-03 23:18:40|345.74|342.94|345.53|342.73|345.74|342.94|345.53|342.73|0
1651619930000|2022-05-03 23:18:50|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651619940000|2022-05-03 23:19:00|345.31|342.51|345.2|342.4|345.31|342.51|345.2|342.4|0
1651619950000|2022-05-03 23:19:10|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1651619960000|2022-05-03 23:19:20|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1651620000000|2022-05-03 23:20:00|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651620010000|2022-05-03 23:20:10|345.74|342.94|345.63|342.83|345.74|342.94|345.63|342.83|0
1651620040000|2022-05-03 23:20:40|345.53|342.73|345.63|342.83|345.63|342.83|345.53|342.73|0
1651620050000|2022-05-03 23:20:50|345.53|342.73|345.42|342.62|345.53|342.73|345.42|342.62|0
1651620060000|2022-05-03 23:21:00|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651620070000|2022-05-03 23:21:10|345.31|342.51|345.41|342.61|345.41|342.61|345.2|342.4|0
1651620090000|2022-05-03 23:21:30|345.63|342.83|345.53|342.73|345.63|342.83|345.41|342.61|0
1651620100000|2022-05-03 23:21:40|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1651620110000|2022-05-03 23:21:50|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1651620120000|2022-05-03 23:22:00|345.63|342.83|345.74|342.94|345.85|343.05|345.63|342.83|0
1651620130000|2022-05-03 23:22:10|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1651620150000|2022-05-03 23:22:30|345.84|343.04|345.63|342.83|345.84|343.04|345.63|342.83|0
1651620160000|2022-05-03 23:22:40|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651620170000|2022-05-03 23:22:50|346.06|343.26|346.06|343.26|346.06|343.26|345.96|343.16|0
1651620180000|2022-05-03 23:23:00|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1651620190000|2022-05-03 23:23:10|346.06|343.26|345.84|343.04|346.06|343.26|345.84|343.04|0
1651620200000|2022-05-03 23:23:20|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1651620210000|2022-05-03 23:23:30|345.84|343.04|346.06|343.26|346.06|343.26|345.84|343.04|0
1651620220000|2022-05-03 23:23:40|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1651620270000|2022-05-03 23:24:30|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651620380000|2022-05-03 23:26:20|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651620390000|2022-05-03 23:26:30|346.06|343.26|346.27|343.47|346.27|343.47|346.06|343.26|0
1651620400000|2022-05-03 23:26:40|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651620410000|2022-05-03 23:26:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651620420000|2022-05-03 23:27:00|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1651620430000|2022-05-03 23:27:10|346.27|343.47|346.06|343.26|346.27|343.47|346.06|343.26|0
1651620450000|2022-05-03 23:27:30|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651620500000|2022-05-03 23:28:20|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651620520000|2022-05-03 23:28:40|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651620560000|2022-05-03 23:29:20|346.17|343.37|346.06|343.26|346.17|343.37|346.06|343.26|0
1651620570000|2022-05-03 23:29:30|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1651620580000|2022-05-03 23:29:40|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651620600000|2022-05-03 23:30:00|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651620610000|2022-05-03 23:30:10|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1651620620000|2022-05-03 23:30:20|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1651620640000|2022-05-03 23:30:40|345.84|343.04|346.27|343.47|346.27|343.47|345.84|343.04|0
1651620720000|2022-05-03 23:32:00|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1651620800000|2022-05-03 23:33:20|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651620810000|2022-05-03 23:33:30|345.19|342.39|345.41|342.61|345.41|342.61|345.19|342.39|0
1651620850000|2022-05-03 23:34:10|345.62|342.82|345.19|342.39|345.62|342.82|345.19|342.39|0
1651620870000|2022-05-03 23:34:30|344.98|342.18|345.19|342.39|345.19|342.39|344.98|342.18|0
1651620880000|2022-05-03 23:34:40|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1651620890000|2022-05-03 23:34:50|345.19|342.39|345.41|342.61|345.41|342.61|345.19|342.39|0
1651620920000|2022-05-03 23:35:20|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1651620930000|2022-05-03 23:35:30|345.19|342.39|345.41|342.61|345.41|342.61|345.19|342.39|0
1651620940000|2022-05-03 23:35:40|345.62|342.82|345.74|342.94|345.74|342.94|345.62|342.82|0
1651620950000|2022-05-03 23:35:50|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651620980000|2022-05-03 23:36:20|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651621010000|2022-05-03 23:36:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1651621020000|2022-05-03 23:37:00|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651621030000|2022-05-03 23:37:10|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651621070000|2022-05-03 23:37:50|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1651621100000|2022-05-03 23:38:20|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1651621110000|2022-05-03 23:38:30|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1651621140000|2022-05-03 23:39:00|345.73|342.93|345.73|342.93|345.73|342.93|345.73|342.93|0
1651621150000|2022-05-03 23:39:10|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1651621160000|2022-05-03 23:39:20|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1651621210000|2022-05-03 23:40:10|345.52|342.72|345.41|342.61|345.52|342.72|345.41|342.61|0
1651621250000|2022-05-03 23:40:50|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1651621260000|2022-05-03 23:41:00|345.62|342.82|345.73|342.93|345.73|342.93|345.62|342.82|0
1651621270000|2022-05-03 23:41:10|345.62|342.82|345.52|342.72|345.62|342.82|345.52|342.72|0
1651621290000|2022-05-03 23:41:30|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1651621300000|2022-05-03 23:41:40|345.52|342.72|345.41|342.61|345.52|342.72|345.41|342.61|0
1651621310000|2022-05-03 23:41:50|345.4|342.6|345.52|342.72|345.62|342.82|345.4|342.6|0
1651621320000|2022-05-03 23:42:00|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1651621330000|2022-05-03 23:42:10|345.19|342.39|345.4|342.6|345.4|342.6|345.19|342.39|0
1651621350000|2022-05-03 23:42:30|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1651621380000|2022-05-03 23:43:00|345.19|342.39|345.19|342.39|345.4|342.6|345.19|342.39|0
1651621390000|2022-05-03 23:43:10|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1651621400000|2022-05-03 23:43:20|345.19|342.39|345.4|342.6|345.4|342.6|345.19|342.39|0
1651621440000|2022-05-03 23:44:00|345.3|342.5|345.3|342.5|345.3|342.5|345.3|342.5|0
1651621460000|2022-05-03 23:44:20|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1651621490000|2022-05-03 23:44:50|345.52|342.72|345.62|342.82|345.62|342.82|345.52|342.72|0
1651621520000|2022-05-03 23:45:20|345.83|343.03|345.73|342.93|345.83|343.03|345.62|342.82|0
1651621530000|2022-05-03 23:45:30|345.62|342.82|345.73|342.93|345.73|342.93|345.62|342.82|0
1651621550000|2022-05-03 23:45:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1651621590000|2022-05-03 23:46:30|345.95|343.15|346.05|343.25|346.05|343.25|345.95|343.15|0
1651621610000|2022-05-03 23:46:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1651621630000|2022-05-03 23:47:10|345.73|342.93|345.73|342.93|345.73|342.93|345.73|342.93|0
1651621640000|2022-05-03 23:47:20|345.83|343.03|345.62|342.82|345.83|343.03|345.62|342.82|0
1651621670000|2022-05-03 23:47:50|345.51|342.71|345.4|342.6|345.51|342.71|345.4|342.6|0
1651621680000|2022-05-03 23:48:00|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1651621690000|2022-05-03 23:48:10|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1651621730000|2022-05-03 23:48:50|344.97|342.17|344.44|341.64|344.97|342.17|344.33|341.53|0
1651621740000|2022-05-03 23:49:00|344.33|341.53|344.11|341.31|344.33|341.53|344.11|341.31|0
1651621750000|2022-05-03 23:49:10|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1651621760000|2022-05-03 23:49:20|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1651621770000|2022-05-03 23:49:30|343.58|340.78|343.68|340.88|343.68|340.88|343.58|340.78|0
1651621780000|2022-05-03 23:49:40|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1651621790000|2022-05-03 23:49:50|343.58|340.78|343.68|340.88|343.68|340.88|343.58|340.78|0
1651621800000|2022-05-03 23:50:00|343.58|340.78|343.04|340.24|343.58|340.78|343.04|340.24|0
1651621810000|2022-05-03 23:50:10|343.25|340.45|343.46|340.66|343.46|340.66|343.25|340.45|0
1651621820000|2022-05-03 23:50:20|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1651621830000|2022-05-03 23:50:30|343.46|340.66|343.68|340.88|343.68|340.88|343.46|340.66|0
1651621840000|2022-05-03 23:50:40|343.46|340.66|342.39|339.59|343.46|340.66|342.39|339.59|0
1651621860000|2022-05-03 23:51:00|342.61|339.81|342.82|340.02|342.82|340.02|342.61|339.81|0
1651621870000|2022-05-03 23:51:10|343.03|340.23|343.46|340.66|343.46|340.66|343.03|340.23|0
1651621880000|2022-05-03 23:51:20|343.68|340.88|344.54|341.74|344.54|341.74|343.68|340.88|0
1651621890000|2022-05-03 23:51:30|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1651621900000|2022-05-03 23:51:40|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1651621920000|2022-05-03 23:52:00|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1651621940000|2022-05-03 23:52:20|344.22|341.42|344.54|341.74|344.54|341.74|344.22|341.42|0
1651621950000|2022-05-03 23:52:30|344.22|341.42|344.32|341.52|344.32|341.52|344.22|341.42|0
1651621960000|2022-05-03 23:52:40|344.22|341.42|344.32|341.52|344.32|341.52|344.22|341.42|0
1651621980000|2022-05-03 23:53:00|344.54|341.74|344.44|341.64|344.54|341.74|344.44|341.64|0
1651621990000|2022-05-03 23:53:10|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1651622030000|2022-05-03 23:53:50|344.44|341.64|344.32|341.52|344.44|341.64|344.32|341.52|0
1651622050000|2022-05-03 23:54:10|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1651622070000|2022-05-03 23:54:30|344.22|341.42|344.32|341.52|344.32|341.52|344.22|341.42|0
1651622080000|2022-05-03 23:54:40|344.22|341.42|344.32|341.52|344.32|341.52|344.22|341.42|0
1651622090000|2022-05-03 23:54:50|344.43|341.63|344.54|341.74|344.54|341.74|344.43|341.63|0
1651622100000|2022-05-03 23:55:00|344.43|341.63|344.54|341.74|344.54|341.74|344.43|341.63|0
1651622110000|2022-05-03 23:55:10|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1651622120000|2022-05-03 23:55:20|345.18|342.38|345.3|342.5|345.3|342.5|345.18|342.38|0
1651622130000|2022-05-03 23:55:30|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1651622150000|2022-05-03 23:55:50|345.18|342.38|344.97|342.17|345.18|342.38|344.97|342.17|0
1651622170000|2022-05-03 23:56:10|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622180000|2022-05-03 23:56:20|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1651622190000|2022-05-03 23:56:30|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1651622200000|2022-05-03 23:56:40|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1651622210000|2022-05-03 23:56:50|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1651622240000|2022-05-03 23:57:20|345.4|342.6|345.18|342.38|345.4|342.6|345.18|342.38|0
1651622280000|2022-05-03 23:58:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622290000|2022-05-03 23:58:10|344.54|341.74|344.32|341.52|344.54|341.74|344.32|341.52|0
1651622300000|2022-05-03 23:58:20|344.22|341.42|344.54|341.74|344.54|341.74|344.22|341.42|0
1651622310000|2022-05-03 23:58:30|344.65|341.85|344.54|341.74|344.65|341.85|344.54|341.74|0
1651622320000|2022-05-03 23:58:40|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1651622330000|2022-05-03 23:58:50|344.54|341.74|344.43|341.63|344.65|341.85|344.43|341.63|0
1651622340000|2022-05-03 23:59:00|344.54|341.74|344.75|341.95|344.75|341.95|344.54|341.74|0
1651622350000|2022-05-03 23:59:10|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1651622360000|2022-05-03 23:59:20|345.29|342.49|345.29|342.49|345.29|342.49|345.29|342.49|0
1651622370000|2022-05-03 23:59:30|344.86|342.06|344.54|341.74|344.97|342.17|344.54|341.74|0
1651622380000|2022-05-03 23:59:40|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622390000|2022-05-03 23:59:50|344.54|341.74|344.32|341.52|344.54|341.74|344.32|341.52|0
1651622400000|2022-05-04 00:00:00|344.54|341.74|344.97|342.17|344.97|342.17|344.54|341.74|0
1651622430000|2022-05-04 00:00:30|345.08|342.28|344.97|342.17|345.08|342.28|344.97|342.17|0
1651622440000|2022-05-04 00:00:40|345.08|342.28|344.75|341.95|345.08|342.28|344.75|341.95|0
1651622450000|2022-05-04 00:00:50|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622460000|2022-05-04 00:01:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622470000|2022-05-04 00:01:10|344.53|341.73|344.32|341.52|344.53|341.73|344.32|341.52|0
1651622480000|2022-05-04 00:01:20|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622490000|2022-05-04 00:01:30|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622520000|2022-05-04 00:02:00|344.86|342.06|344.96|342.16|344.96|342.16|344.86|342.06|0
1651622530000|2022-05-04 00:02:10|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1651622540000|2022-05-04 00:02:20|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622570000|2022-05-04 00:02:50|344.96|342.16|344.75|341.95|344.96|342.16|344.75|341.95|0
1651622580000|2022-05-04 00:03:00|344.86|342.06|344.75|341.95|344.86|342.06|344.75|341.95|0
1651622590000|2022-05-04 00:03:10|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1651622600000|2022-05-04 00:03:20|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622640000|2022-05-04 00:04:00|344.53|341.73|344.32|341.52|344.53|341.73|344.32|341.52|0
1651622670000|2022-05-04 00:04:30|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622680000|2022-05-04 00:04:40|344.75|341.95|344.96|342.16|344.96|342.16|344.75|341.95|0
1651622700000|2022-05-04 00:05:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622730000|2022-05-04 00:05:30|344.96|342.16|344.53|341.73|344.96|342.16|344.53|341.73|0
1651622780000|2022-05-04 00:06:20|344.96|342.16|344.75|341.95|344.96|342.16|344.75|341.95|0
1651622800000|2022-05-04 00:06:40|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622810000|2022-05-04 00:06:50|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1651622820000|2022-05-04 00:07:00|344.21|341.41|344.32|341.52|344.32|341.52|344.21|341.41|0
1651622830000|2022-05-04 00:07:10|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622850000|2022-05-04 00:07:30|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1651622860000|2022-05-04 00:07:40|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1651622870000|2022-05-04 00:07:50|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651622880000|2022-05-04 00:08:00|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1651622920000|2022-05-04 00:08:40|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1651622930000|2022-05-04 00:08:50|344.21|341.41|344.1|341.3|344.21|341.41|344.1|341.3|0
1651622940000|2022-05-04 00:09:00|343.89|341.09|343.89|341.09|344.1|341.3|343.89|341.09|0
1651622950000|2022-05-04 00:09:10|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1651622990000|2022-05-04 00:09:50|343.78|340.98|343.46|340.66|343.78|340.98|343.46|340.66|0
1651623010000|2022-05-04 00:10:10|343.57|340.77|343.67|340.87|343.67|340.87|343.57|340.77|0
1651623020000|2022-05-04 00:10:20|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1651623030000|2022-05-04 00:10:30|343.88|341.08|343.88|341.08|343.88|341.08|343.67|340.87|0
1651623040000|2022-05-04 00:10:40|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1651623050000|2022-05-04 00:10:50|343.88|341.08|343.67|340.87|343.88|341.08|343.67|340.87|0
1651623060000|2022-05-04 00:11:00|343.78|340.98|343.88|341.08|343.88|341.08|343.78|340.98|0
1651623070000|2022-05-04 00:11:10|343.67|340.87|343.03|340.23|343.67|340.87|343.03|340.23|0
1651623080000|2022-05-04 00:11:20|342.81|340.01|342.38|339.58|342.81|340.01|342.38|339.58|0
1651623090000|2022-05-04 00:11:30|342.28|339.48|342.6|339.8|342.6|339.8|342.28|339.48|0
1651623100000|2022-05-04 00:11:40|342.49|339.69|342.38|339.58|342.6|339.8|342.38|339.58|0
1651623110000|2022-05-04 00:11:50|342.6|339.8|342.6|339.8|342.6|339.8|342.6|339.8|0
1651623120000|2022-05-04 00:12:00|342.49|339.69|342.6|339.8|342.6|339.8|342.38|339.58|0
1651623130000|2022-05-04 00:12:10|342.71|339.91|342.71|339.91|342.81|340.01|342.71|339.91|0
1651623140000|2022-05-04 00:12:20|342.38|339.58|342.17|339.37|342.38|339.58|342.17|339.37|0
1651623150000|2022-05-04 00:12:30|342.38|339.58|342.38|339.58|342.38|339.58|342.17|339.37|0
1651623160000|2022-05-04 00:12:40|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1651623170000|2022-05-04 00:12:50|342.38|339.58|342.38|339.58|342.38|339.58|342.17|339.37|0
1651623180000|2022-05-04 00:13:00|342.59|339.79|342.71|339.91|342.71|339.91|342.59|339.79|0
1651623190000|2022-05-04 00:13:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1651623200000|2022-05-04 00:13:20|343.02|340.22|342.81|340.01|343.02|340.22|342.81|340.01|0
1651623210000|2022-05-04 00:13:30|342.92|340.12|342.81|340.01|343.02|340.22|342.81|340.01|0
1651623220000|2022-05-04 00:13:40|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1651623230000|2022-05-04 00:13:50|343.24|340.44|343.14|340.34|343.24|340.44|343.14|340.34|0
1651623240000|2022-05-04 00:14:00|343.02|340.22|343.02|340.22|343.02|340.22|342.81|340.01|0
1651623250000|2022-05-04 00:14:10|343.24|340.44|343.02|340.22|343.24|340.44|343.02|340.22|0
1651623260000|2022-05-04 00:14:20|343.24|340.44|343.24|340.44|343.24|340.44|343.24|340.44|0
1651623270000|2022-05-04 00:14:30|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1651623290000|2022-05-04 00:14:50|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1651623300000|2022-05-04 00:15:00|343.56|340.76|344.1|341.3|344.1|341.3|343.56|340.76|0
1651623310000|2022-05-04 00:15:10|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1651623320000|2022-05-04 00:15:20|344.53|341.73|344.96|342.16|344.96|342.16|344.53|341.73|0
1651623330000|2022-05-04 00:15:30|344.85|342.05|344.74|341.94|344.85|342.05|344.74|341.94|0
1651623340000|2022-05-04 00:15:40|344.53|341.73|344.31|341.51|344.53|341.73|344.1|341.3|0
1651623350000|2022-05-04 00:15:50|344.53|341.73|344.31|341.51|344.53|341.73|344.31|341.51|0
1651623360000|2022-05-04 00:16:00|344.1|341.3|344.31|341.51|344.31|341.51|344.1|341.3|0
1651623370000|2022-05-04 00:16:10|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651623380000|2022-05-04 00:16:20|344.42|341.62|344.42|341.62|344.53|341.73|344.42|341.62|0
1651623390000|2022-05-04 00:16:30|344.53|341.73|344.53|341.73|344.53|341.73|344.31|341.51|0
1651623400000|2022-05-04 00:16:40|344.42|341.62|344.31|341.51|344.42|341.62|344.31|341.51|0
1651623420000|2022-05-04 00:17:00|344.1|341.3|344.21|341.41|344.31|341.51|344.1|341.3|0
1651623430000|2022-05-04 00:17:10|344.31|341.51|344.1|341.3|344.31|341.51|344.1|341.3|0
1651623440000|2022-05-04 00:17:20|343.88|341.08|343.45|340.65|343.88|341.08|343.45|340.65|0
1651623450000|2022-05-04 00:17:30|343.67|340.87|343.56|340.76|343.67|340.87|343.56|340.76|0
1651623460000|2022-05-04 00:17:40|343.45|340.65|343.67|340.87|343.67|340.87|343.45|340.65|0
1651623480000|2022-05-04 00:18:00|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1651623490000|2022-05-04 00:18:10|343.24|340.44|343.13|340.33|343.24|340.44|343.13|340.33|0
1651623500000|2022-05-04 00:18:20|343.24|340.44|343.45|340.65|343.45|340.65|343.24|340.44|0
1651623510000|2022-05-04 00:18:30|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1651623520000|2022-05-04 00:18:40|343.88|341.08|343.99|341.19|343.99|341.19|343.88|341.08|0
1651623530000|2022-05-04 00:18:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1651623540000|2022-05-04 00:19:00|343.88|341.08|343.88|341.08|343.99|341.19|343.88|341.08|0
1651623550000|2022-05-04 00:19:10|343.99|341.19|344.1|341.3|344.1|341.3|343.88|341.08|0
1651623610000|2022-05-04 00:20:10|344.53|341.73|344.53|341.73|344.64|341.84|344.53|341.73|0
1651623620000|2022-05-04 00:20:20|344.64|341.84|345.17|342.37|345.17|342.37|344.64|341.84|0
1651623630000|2022-05-04 00:20:30|344.96|342.16|345.07|342.27|345.07|342.27|344.96|342.16|0
1651623640000|2022-05-04 00:20:40|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1651623650000|2022-05-04 00:20:50|344.96|342.16|344.74|341.94|344.96|342.16|344.74|341.94|0
1651623660000|2022-05-04 00:21:00|344.64|341.84|344.42|341.62|344.64|341.84|344.42|341.62|0
1651623670000|2022-05-04 00:21:10|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1651623680000|2022-05-04 00:21:20|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651623690000|2022-05-04 00:21:30|344.31|341.51|344.52|341.72|344.52|341.72|344.31|341.51|0
1651623700000|2022-05-04 00:21:40|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1651623710000|2022-05-04 00:21:50|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651623720000|2022-05-04 00:22:00|344.64|341.84|344.96|342.16|344.96|342.16|344.64|341.84|0
1651623730000|2022-05-04 00:22:10|344.95|342.15|345.07|342.27|345.07|342.27|344.95|342.15|0
1651623740000|2022-05-04 00:22:20|345.17|342.37|345.17|342.37|345.28|342.48|345.17|342.37|0
1651623750000|2022-05-04 00:22:30|345.28|342.48|345.39|342.59|345.39|342.59|345.28|342.48|0
1651623770000|2022-05-04 00:22:50|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1651623780000|2022-05-04 00:23:00|345.39|342.59|345.39|342.59|345.39|342.59|345.28|342.48|0
1651623790000|2022-05-04 00:23:10|345.5|342.7|345.28|342.48|345.5|342.7|345.28|342.48|0
1651623800000|2022-05-04 00:23:20|345.17|342.37|345.17|342.37|345.17|342.37|345.07|342.27|0
1651623810000|2022-05-04 00:23:30|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651623820000|2022-05-04 00:23:40|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1651623830000|2022-05-04 00:23:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651623840000|2022-05-04 00:24:00|345.28|342.48|345.38|342.58|345.38|342.58|345.28|342.48|0
1651623860000|2022-05-04 00:24:20|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1651623880000|2022-05-04 00:24:40|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1651623890000|2022-05-04 00:24:50|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1651623900000|2022-05-04 00:25:00|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1651623910000|2022-05-04 00:25:10|345.81|343.01|345.81|343.01|345.81|343.01|345.6|342.8|0
1651623930000|2022-05-04 00:25:30|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1651623940000|2022-05-04 00:25:40|345.5|342.7|345.38|342.58|345.6|342.8|345.38|342.58|0
1651623950000|2022-05-04 00:25:50|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1651623960000|2022-05-04 00:26:00|344.95|342.15|345.17|342.37|345.28|342.48|344.95|342.15|0
1651623980000|2022-05-04 00:26:20|345.28|342.48|345.17|342.37|345.28|342.48|345.17|342.37|0
1651623990000|2022-05-04 00:26:30|345.06|342.26|344.95|342.15|345.06|342.26|344.95|342.15|0
1651624000000|2022-05-04 00:26:40|344.74|341.94|345.6|342.8|345.6|342.8|344.74|341.94|0
1651624010000|2022-05-04 00:26:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1651624020000|2022-05-04 00:27:00|345.81|343.01|345.71|342.91|345.81|343.01|345.6|342.8|0
1651624030000|2022-05-04 00:27:10|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1651624040000|2022-05-04 00:27:20|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651624050000|2022-05-04 00:27:30|345.6|342.8|345.81|343.01|345.81|343.01|345.6|342.8|0
1651624060000|2022-05-04 00:27:40|345.93|343.13|346.03|343.23|346.03|343.23|345.93|343.13|0
1651624070000|2022-05-04 00:27:50|345.81|343.01|346.03|343.23|346.03|343.23|345.81|343.01|0
1651624080000|2022-05-04 00:28:00|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1651624090000|2022-05-04 00:28:10|346.03|343.23|345.93|343.13|346.03|343.23|345.93|343.13|0
1651624100000|2022-05-04 00:28:20|346.03|343.23|346.24|343.44|346.24|343.44|346.03|343.23|0
1651624110000|2022-05-04 00:28:30|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1651624130000|2022-05-04 00:28:50|346.14|343.34|346.03|343.23|346.14|343.34|346.03|343.23|0
1651624140000|2022-05-04 00:29:00|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651624170000|2022-05-04 00:29:30|345.71|342.91|345.49|342.69|345.81|343.01|345.49|342.69|0
1651624180000|2022-05-04 00:29:40|345.38|342.58|345.6|342.8|345.6|342.8|345.38|342.58|0
1651624190000|2022-05-04 00:29:50|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1651624200000|2022-05-04 00:30:00|345.81|343.01|345.81|343.01|345.81|343.01|345.71|342.91|0
1651624300000|2022-05-04 00:31:40|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1651624330000|2022-05-04 00:32:10|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1651624360000|2022-05-04 00:32:40|346.03|343.23|346.03|343.23|346.03|343.23|345.81|343.01|0
1651624380000|2022-05-04 00:33:00|346.14|343.34|345.92|343.12|346.14|343.34|345.92|343.12|0
1651624390000|2022-05-04 00:33:10|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1651624410000|2022-05-04 00:33:30|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1651624430000|2022-05-04 00:33:50|345.49|342.69|345.6|342.8|345.6|342.8|345.49|342.69|0
1651624450000|2022-05-04 00:34:10|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651624470000|2022-05-04 00:34:30|345.49|342.69|345.38|342.58|345.59|342.79|345.38|342.58|0
1651624480000|2022-05-04 00:34:40|345.59|342.79|345.38|342.58|345.59|342.79|345.38|342.58|0
1651624500000|2022-05-04 00:35:00|345.59|342.79|345.59|342.79|345.59|342.79|345.38|342.58|0
1651624530000|2022-05-04 00:35:30|345.81|343.01|345.59|342.79|345.81|343.01|345.59|342.79|0
1651624610000|2022-05-04 00:36:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1651624620000|2022-05-04 00:37:00|344.95|342.15|344.73|341.93|344.95|342.15|344.73|341.93|0
1651624630000|2022-05-04 00:37:10|344.52|341.72|344.73|341.93|344.73|341.93|344.52|341.72|0
1651624640000|2022-05-04 00:37:20|344.63|341.83|344.73|341.93|344.73|341.93|344.63|341.83|0
1651624660000|2022-05-04 00:37:40|344.95|342.15|344.84|342.04|344.95|342.15|344.84|342.04|0
1651624670000|2022-05-04 00:37:50|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1651624680000|2022-05-04 00:38:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651624690000|2022-05-04 00:38:10|344.84|342.04|344.95|342.15|344.95|342.15|344.73|341.93|0
1651624700000|2022-05-04 00:38:20|344.84|342.04|344.73|341.93|344.95|342.15|344.73|341.93|0
1651624720000|2022-05-04 00:38:40|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651624730000|2022-05-04 00:38:50|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651624760000|2022-05-04 00:39:20|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651624770000|2022-05-04 00:39:30|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1651624780000|2022-05-04 00:39:40|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1651624790000|2022-05-04 00:39:50|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651624800000|2022-05-04 00:40:00|344.95|342.15|344.73|341.93|344.95|342.15|344.73|341.93|0
1651624820000|2022-05-04 00:40:20|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651624830000|2022-05-04 00:40:30|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1651624840000|2022-05-04 00:40:40|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1651624850000|2022-05-04 00:40:50|344.3|341.5|343.87|341.07|344.3|341.5|343.87|341.07|0
1651624870000|2022-05-04 00:41:10|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1651624880000|2022-05-04 00:41:20|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1651624890000|2022-05-04 00:41:30|344.09|341.29|344.08|341.28|344.2|341.4|344.08|341.28|0
1651624900000|2022-05-04 00:41:40|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1651624910000|2022-05-04 00:41:50|344.08|341.28|343.98|341.18|344.08|341.28|343.98|341.18|0
1651624920000|2022-05-04 00:42:00|343.87|341.07|344.08|341.28|344.08|341.28|343.87|341.07|0
1651624940000|2022-05-04 00:42:20|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651624950000|2022-05-04 00:42:30|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1651624960000|2022-05-04 00:42:40|344.41|341.61|344.51|341.71|344.51|341.71|344.41|341.61|0
1651624980000|2022-05-04 00:43:00|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1651625000000|2022-05-04 00:43:20|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1651625010000|2022-05-04 00:43:30|344.3|341.5|344.73|341.93|344.73|341.93|344.3|341.5|0
1651625020000|2022-05-04 00:43:40|344.94|342.14|345.06|342.26|345.06|342.26|344.94|342.14|0
1651625030000|2022-05-04 00:43:50|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651625040000|2022-05-04 00:44:00|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651625050000|2022-05-04 00:44:10|345.49|342.69|345.81|343.01|345.81|343.01|345.49|342.69|0
1651625060000|2022-05-04 00:44:20|345.92|343.12|345.7|342.9|345.92|343.12|345.7|342.9|0
1651625070000|2022-05-04 00:44:30|345.59|342.79|345.59|342.79|345.7|342.9|345.59|342.79|0
1651625080000|2022-05-04 00:44:40|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651625100000|2022-05-04 00:45:00|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651625120000|2022-05-04 00:45:20|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651625130000|2022-05-04 00:45:30|344.73|341.93|344.51|341.71|344.73|341.93|344.51|341.71|0
1651625140000|2022-05-04 00:45:40|344.3|341.5|344.08|341.28|344.3|341.5|344.08|341.28|0
1651625150000|2022-05-04 00:45:50|343.98|341.18|343.76|340.96|343.98|341.18|343.76|340.96|0
1651625160000|2022-05-04 00:46:00|343.65|340.85|343.65|340.85|343.76|340.96|343.65|340.85|0
1651625170000|2022-05-04 00:46:10|343.87|341.07|343.76|340.96|343.87|341.07|343.65|340.85|0
1651625180000|2022-05-04 00:46:20|343.65|340.85|343.87|341.07|343.87|341.07|343.65|340.85|0
1651625190000|2022-05-04 00:46:30|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651625210000|2022-05-04 00:46:50|343.98|341.18|344.08|341.28|344.08|341.28|343.98|341.18|0
1651625220000|2022-05-04 00:47:00|343.87|341.07|343.65|340.85|343.87|341.07|343.65|340.85|0
1651625230000|2022-05-04 00:47:10|343.87|341.07|344.08|341.28|344.08|341.28|343.87|341.07|0
1651625240000|2022-05-04 00:47:20|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1651625270000|2022-05-04 00:47:50|343.65|340.85|343.87|341.07|343.87|341.07|343.65|340.85|0
1651625290000|2022-05-04 00:48:10|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651625300000|2022-05-04 00:48:20|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1651625310000|2022-05-04 00:48:30|344.08|341.28|343.87|341.07|344.08|341.28|343.87|341.07|0
1651625320000|2022-05-04 00:48:40|344.08|341.28|344.19|341.39|344.19|341.39|344.08|341.28|0
1651625330000|2022-05-04 00:48:50|344.08|341.28|344.19|341.39|344.19|341.39|344.08|341.28|0
1651625340000|2022-05-04 00:49:00|344.08|341.28|344.3|341.5|344.3|341.5|344.08|341.28|0
1651625350000|2022-05-04 00:49:10|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1651625360000|2022-05-04 00:49:20|344.94|342.14|344.94|342.14|345.16|342.36|344.94|342.14|0
1651625370000|2022-05-04 00:49:30|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651625380000|2022-05-04 00:49:40|344.94|342.14|345.27|342.47|345.27|342.47|344.94|342.14|0
1651625390000|2022-05-04 00:49:50|345.05|342.25|344.94|342.14|345.05|342.25|344.94|342.14|0
1651625400000|2022-05-04 00:50:00|345.05|342.25|344.94|342.14|345.16|342.36|344.94|342.14|0
1651625410000|2022-05-04 00:50:10|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1651625420000|2022-05-04 00:50:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651625430000|2022-05-04 00:50:30|345.16|342.36|345.16|342.36|345.16|342.36|344.94|342.14|0
1651625440000|2022-05-04 00:50:40|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651625450000|2022-05-04 00:50:50|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1651625460000|2022-05-04 00:51:00|344.94|342.14|344.73|341.93|344.94|342.14|344.73|341.93|0
1651625470000|2022-05-04 00:51:10|344.94|342.14|345.16|342.36|345.16|342.36|344.94|342.14|0
1651625490000|2022-05-04 00:51:30|345.37|342.57|345.48|342.68|345.48|342.68|345.37|342.57|0
1651625500000|2022-05-04 00:51:40|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1651625520000|2022-05-04 00:52:00|345.8|343|345.7|342.9|345.8|343|345.7|342.9|0
1651625530000|2022-05-04 00:52:10|345.8|343|345.8|343|345.8|343|345.59|342.79|0
1651625540000|2022-05-04 00:52:20|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1651625550000|2022-05-04 00:52:30|345.8|343|346.02|343.22|346.02|343.22|345.8|343|0
1651625560000|2022-05-04 00:52:40|346.23|343.43|346.02|343.22|346.23|343.43|346.02|343.22|0
1651625580000|2022-05-04 00:53:00|345.8|343|346.02|343.22|346.02|343.22|345.8|343|0
1651625590000|2022-05-04 00:53:10|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1651625600000|2022-05-04 00:53:20|345.8|343|346.02|343.22|346.02|343.22|345.8|343|0
1651625630000|2022-05-04 00:53:50|345.8|343|345.8|343|345.8|343|345.8|343|0
1651625660000|2022-05-04 00:54:20|345.7|342.9|345.59|342.79|345.7|342.9|345.59|342.79|0
1651625720000|2022-05-04 00:55:20|345.58|342.78|345.8|343|345.8|343|345.58|342.78|0
1651625740000|2022-05-04 00:55:40|345.7|342.9|345.58|342.78|345.7|342.9|345.58|342.78|0
1651625750000|2022-05-04 00:55:50|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651625760000|2022-05-04 00:56:00|345.15|342.35|345.37|342.57|345.37|342.57|345.15|342.35|0
1651625770000|2022-05-04 00:56:10|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651625780000|2022-05-04 00:56:20|345.37|342.57|345.27|342.47|345.37|342.57|345.15|342.35|0
1651625790000|2022-05-04 00:56:30|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651625800000|2022-05-04 00:56:40|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651625820000|2022-05-04 00:57:00|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651625830000|2022-05-04 00:57:10|345.05|342.25|345.15|342.35|345.15|342.35|344.94|342.14|0
1651625840000|2022-05-04 00:57:20|345.05|342.25|345.15|342.35|345.15|342.35|345.05|342.25|0
1651625850000|2022-05-04 00:57:30|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651625860000|2022-05-04 00:57:40|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1651625870000|2022-05-04 00:57:50|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651625880000|2022-05-04 00:58:00|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1651625890000|2022-05-04 00:58:10|345.37|342.57|345.37|342.57|345.58|342.78|345.37|342.57|0
1651625900000|2022-05-04 00:58:20|345.48|342.68|344.72|341.92|345.48|342.68|344.72|341.92|0
1651625920000|2022-05-04 00:58:40|344.94|342.14|344.83|342.03|344.94|342.14|344.72|341.92|0
1651625930000|2022-05-04 00:58:50|344.72|341.92|344.94|342.14|344.94|342.14|344.72|341.92|0
1651625940000|2022-05-04 00:59:00|345.15|342.35|344.94|342.14|345.15|342.35|344.94|342.14|0
1651625950000|2022-05-04 00:59:10|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1651625960000|2022-05-04 00:59:20|344.83|342.03|344.72|341.92|344.94|342.14|344.72|341.92|0
1651625970000|2022-05-04 00:59:30|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651625980000|2022-05-04 00:59:40|345.05|342.25|344.94|342.14|345.05|342.25|344.94|342.14|0
1651626000000|2022-05-04 01:00:00|344.72|341.92|344.72|341.92|344.72|341.92|344.62|341.82|0
1651626010000|2022-05-04 01:00:10|344.62|341.82|344.62|341.82|344.62|341.82|344.51|341.71|0
1651626020000|2022-05-04 01:00:20|344.72|341.92|344.83|342.03|344.94|342.14|344.72|341.92|0
1651626030000|2022-05-04 01:00:30|344.94|342.14|344.72|341.92|344.94|342.14|344.72|341.92|0
1651626040000|2022-05-04 01:00:40|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651626060000|2022-05-04 01:01:00|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1651626070000|2022-05-04 01:01:10|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1651626080000|2022-05-04 01:01:20|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1651626090000|2022-05-04 01:01:30|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1651626100000|2022-05-04 01:01:40|344.19|341.39|344.19|341.39|344.19|341.39|344.08|341.28|0
1651626110000|2022-05-04 01:01:50|344.08|341.28|343.43|340.63|344.08|341.28|343.43|340.63|0
1651626120000|2022-05-04 01:02:00|343.54|340.74|343.64|340.84|343.65|340.85|343.54|340.74|0
1651626130000|2022-05-04 01:02:10|343.43|340.63|343.54|340.74|343.54|340.74|343.43|340.63|0
1651626140000|2022-05-04 01:02:20|343.64|340.84|344.07|341.27|344.07|341.27|343.64|340.84|0
1651626160000|2022-05-04 01:02:40|344.29|341.49|344.19|341.39|344.4|341.6|344.19|341.39|0
1651626170000|2022-05-04 01:02:50|344.29|341.49|344.5|341.7|344.5|341.7|344.29|341.49|0
1651626180000|2022-05-04 01:03:00|344.72|341.92|345.15|342.35|345.15|342.35|344.72|341.92|0
1651626190000|2022-05-04 01:03:10|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1651626210000|2022-05-04 01:03:30|344.72|341.92|344.62|341.82|344.72|341.92|344.62|341.82|0
1651626220000|2022-05-04 01:03:40|344.29|341.49|344.29|341.49|344.29|341.49|344.07|341.27|0
1651626240000|2022-05-04 01:04:00|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1651626250000|2022-05-04 01:04:10|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651626260000|2022-05-04 01:04:20|343.97|341.17|344.07|341.27|344.07|341.27|343.97|341.17|0
1651626290000|2022-05-04 01:04:50|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651626300000|2022-05-04 01:05:00|343.76|340.96|343.64|340.84|343.76|340.96|343.64|340.84|0
1651626310000|2022-05-04 01:05:10|343.86|341.06|344.07|341.27|344.07|341.27|343.86|341.06|0
1651626320000|2022-05-04 01:05:20|343.97|341.17|344.07|341.27|344.07|341.27|343.97|341.17|0
1651626330000|2022-05-04 01:05:30|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651626340000|2022-05-04 01:05:40|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1651626370000|2022-05-04 01:06:10|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1651626390000|2022-05-04 01:06:30|343.32|340.52|343.43|340.63|343.43|340.63|343.32|340.52|0
1651626400000|2022-05-04 01:06:40|343.21|340.41|343.43|340.63|343.43|340.63|343.21|340.41|0
1651626410000|2022-05-04 01:06:50|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1651626420000|2022-05-04 01:07:00|343.75|340.95|343.64|340.84|343.75|340.95|343.64|340.84|0
1651626430000|2022-05-04 01:07:10|343.75|340.95|343.64|340.84|343.75|340.95|343.64|340.84|0
1651626460000|2022-05-04 01:07:40|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651626470000|2022-05-04 01:07:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651626480000|2022-05-04 01:08:00|343.86|341.06|343.97|341.17|344.07|341.27|343.86|341.06|0
1651626490000|2022-05-04 01:08:10|344.07|341.27|343.97|341.17|344.07|341.27|343.97|341.17|0
1651626500000|2022-05-04 01:08:20|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651626520000|2022-05-04 01:08:40|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651626530000|2022-05-04 01:08:50|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1651626550000|2022-05-04 01:09:10|343.97|341.17|344.07|341.27|344.07|341.27|343.97|341.17|0
1651626570000|2022-05-04 01:09:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651626580000|2022-05-04 01:09:40|344.07|341.27|343.86|341.06|344.07|341.27|343.86|341.06|0
1651626590000|2022-05-04 01:09:50|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1651626630000|2022-05-04 01:10:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651626660000|2022-05-04 01:11:00|344.18|341.38|344.18|341.38|344.29|341.49|344.07|341.27|0
1651626670000|2022-05-04 01:11:10|344.07|341.27|344.18|341.38|344.18|341.38|344.07|341.27|0
1651626680000|2022-05-04 01:11:20|343.97|341.17|344.29|341.49|344.29|341.49|343.97|341.17|0
1651626690000|2022-05-04 01:11:30|344.07|341.27|344.07|341.27|344.07|341.27|343.97|341.17|0
1651626730000|2022-05-04 01:12:10|343.97|341.17|343.97|341.17|344.07|341.27|343.97|341.17|0
1651626740000|2022-05-04 01:12:20|343.86|341.06|343.85|341.05|343.86|341.06|343.85|341.05|0
1651626760000|2022-05-04 01:12:40|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1651626770000|2022-05-04 01:12:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651626780000|2022-05-04 01:13:00|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1651626800000|2022-05-04 01:13:20|344.07|341.27|343.85|341.05|344.07|341.27|343.85|341.05|0
1651626810000|2022-05-04 01:13:30|343.75|340.95|343.85|341.05|343.85|341.05|343.75|340.95|0
1651626820000|2022-05-04 01:13:40|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1651626840000|2022-05-04 01:14:00|343.85|341.05|343.75|340.95|343.85|341.05|343.75|340.95|0
1651626850000|2022-05-04 01:14:10|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1651626860000|2022-05-04 01:14:20|343.75|340.95|343.64|340.84|343.75|340.95|343.64|340.84|0
1651626870000|2022-05-04 01:14:30|343.75|340.95|343.85|341.05|343.85|341.05|343.75|340.95|0
1651626880000|2022-05-04 01:14:40|343.75|340.95|342.99|340.19|343.85|341.05|342.99|340.19|0
1651626890000|2022-05-04 01:14:50|342.89|340.09|342.99|340.19|342.99|340.19|342.89|340.09|0
1651626900000|2022-05-04 01:15:00|343.11|340.31|343.21|340.41|343.21|340.41|342.99|340.19|0
1651626910000|2022-05-04 01:15:10|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1651626920000|2022-05-04 01:15:20|342.78|339.98|342.56|339.76|342.78|339.98|342.56|339.76|0
1651626930000|2022-05-04 01:15:30|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651626940000|2022-05-04 01:15:40|342.89|340.09|342.78|339.98|342.89|340.09|342.78|339.98|0
1651626950000|2022-05-04 01:15:50|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1651626960000|2022-05-04 01:16:00|342.68|339.88|342.78|339.98|342.78|339.98|342.68|339.88|0
1651626970000|2022-05-04 01:16:10|342.99|340.19|343.21|340.41|343.21|340.41|342.99|340.19|0
1651626990000|2022-05-04 01:16:30|342.89|340.09|342.99|340.19|342.99|340.19|342.89|340.09|0
1651627000000|2022-05-04 01:16:40|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1651627010000|2022-05-04 01:16:50|342.99|340.19|342.78|339.98|342.99|340.19|342.78|339.98|0
1651627020000|2022-05-04 01:17:00|342.56|339.76|342.35|339.55|342.56|339.76|342.35|339.55|0
1651627040000|2022-05-04 01:17:20|342.56|339.76|342.78|339.98|342.78|339.98|342.56|339.76|0
1651627050000|2022-05-04 01:17:30|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1651627080000|2022-05-04 01:18:00|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1651627090000|2022-05-04 01:18:10|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1651627110000|2022-05-04 01:18:30|342.78|339.98|342.89|340.09|342.89|340.09|342.78|339.98|0
1651627120000|2022-05-04 01:18:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1651627140000|2022-05-04 01:19:00|342.46|339.66|342.35|339.55|342.46|339.66|342.35|339.55|0
1651627150000|2022-05-04 01:19:10|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651627170000|2022-05-04 01:19:30|341.92|339.12|341.27|338.47|341.92|339.12|341.27|338.47|0
1651627180000|2022-05-04 01:19:40|341.06|338.26|341.7|338.9|341.7|338.9|341.06|338.26|0
1651627190000|2022-05-04 01:19:50|341.92|339.12|342.13|339.33|342.13|339.33|341.92|339.12|0
1651627200000|2022-05-04 01:20:00|341.7|338.9|341.92|339.12|341.92|339.12|341.7|338.9|0
1651627210000|2022-05-04 01:20:10|341.7|338.9|341.92|339.12|341.92|339.12|341.7|338.9|0
1651627220000|2022-05-04 01:20:20|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651627240000|2022-05-04 01:20:40|341.92|339.12|341.7|338.9|341.92|339.12|341.7|338.9|0
1651627250000|2022-05-04 01:20:50|341.81|339.01|342.13|339.33|342.13|339.33|341.81|339.01|0
1651627260000|2022-05-04 01:21:00|342.24|339.44|342.13|339.33|342.24|339.44|342.13|339.33|0
1651627270000|2022-05-04 01:21:10|342.35|339.55|342.35|339.55|342.35|339.55|342.13|339.33|0
1651627280000|2022-05-04 01:21:20|342.13|339.33|342.13|339.33|342.13|339.33|341.92|339.12|0
1651627290000|2022-05-04 01:21:30|342.03|339.23|342.13|339.33|342.13|339.33|342.03|339.23|0
1651627300000|2022-05-04 01:21:40|342.03|339.23|342.13|339.33|342.13|339.33|342.03|339.23|0
1651627310000|2022-05-04 01:21:50|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1651627320000|2022-05-04 01:22:00|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1651627330000|2022-05-04 01:22:10|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651627340000|2022-05-04 01:22:20|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1651627350000|2022-05-04 01:22:30|342.03|339.23|341.92|339.12|342.03|339.23|341.92|339.12|0
1651627370000|2022-05-04 01:22:50|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1651627390000|2022-05-04 01:23:10|341.6|338.8|341.7|338.9|341.7|338.9|341.6|338.8|0
1651627400000|2022-05-04 01:23:20|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1651627410000|2022-05-04 01:23:30|341.7|338.9|341.49|338.69|341.7|338.9|341.49|338.69|0
1651627420000|2022-05-04 01:23:40|341.6|338.8|341.49|338.69|341.6|338.8|341.49|338.69|0
1651627430000|2022-05-04 01:23:50|341.6|338.8|341.7|338.9|341.7|338.9|341.49|338.69|0
1651627440000|2022-05-04 01:24:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1651627450000|2022-05-04 01:24:10|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1651627460000|2022-05-04 01:24:20|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1651627480000|2022-05-04 01:24:40|341.6|338.8|341.7|338.9|341.7|338.9|341.49|338.69|0
1651627490000|2022-05-04 01:24:50|341.49|338.69|341.6|338.8|341.6|338.8|341.49|338.69|0
1651627500000|2022-05-04 01:25:00|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1651627520000|2022-05-04 01:25:20|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1651627550000|2022-05-04 01:25:50|341.92|339.12|341.7|338.9|341.92|339.12|341.7|338.9|0
1651627560000|2022-05-04 01:26:00|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1651627570000|2022-05-04 01:26:10|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1651627590000|2022-05-04 01:26:30|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1651627600000|2022-05-04 01:26:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1651627620000|2022-05-04 01:27:00|341.49|338.69|341.27|338.47|341.49|338.69|341.27|338.47|0
1651627630000|2022-05-04 01:27:10|341.6|338.8|341.49|338.69|341.7|338.9|341.49|338.69|0
1651627650000|2022-05-04 01:27:30|341.38|338.58|341.49|338.69|341.49|338.69|341.38|338.58|0
1651627670000|2022-05-04 01:27:50|341.38|338.58|341.27|338.47|341.38|338.58|341.27|338.47|0
1651627680000|2022-05-04 01:28:00|341.38|338.58|341.27|338.47|341.38|338.58|341.27|338.47|0
1651627690000|2022-05-04 01:28:10|341.38|338.58|341.27|338.47|341.38|338.58|341.27|338.47|0
1651627700000|2022-05-04 01:28:20|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1651627720000|2022-05-04 01:28:40|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1651627730000|2022-05-04 01:28:50|340.63|337.83|340.84|338.04|340.84|338.04|340.63|337.83|0
1651627740000|2022-05-04 01:29:00|340.95|338.15|340.63|337.83|340.95|338.15|340.63|337.83|0
1651627750000|2022-05-04 01:29:10|340.74|337.94|340.63|337.83|340.84|338.04|340.63|337.83|0
1651627760000|2022-05-04 01:29:20|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1651627770000|2022-05-04 01:29:30|340.52|337.72|340.52|337.72|340.52|337.72|340.41|337.61|0
1651627780000|2022-05-04 01:29:40|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1651627790000|2022-05-04 01:29:50|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1651627800000|2022-05-04 01:30:00|340.41|337.61|340.41|337.61|340.41|337.61|340.2|337.4|0
1651627810000|2022-05-04 01:30:10|340.63|337.83|341.06|338.26|341.06|338.26|340.63|337.83|0
1651627820000|2022-05-04 01:30:20|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1651627830000|2022-05-04 01:30:30|340.74|337.94|340.41|337.61|340.84|338.04|340.41|337.61|0
1651627840000|2022-05-04 01:30:40|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1651627850000|2022-05-04 01:30:50|340.41|337.61|340.2|337.4|340.41|337.61|340.2|337.4|0
1651627860000|2022-05-04 01:31:00|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1651627870000|2022-05-04 01:31:10|340.31|337.51|340.2|337.4|340.31|337.51|340.2|337.4|0
1651627880000|2022-05-04 01:31:20|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1651627890000|2022-05-04 01:31:30|340.09|337.29|339.98|337.18|340.09|337.29|339.98|337.18|0
1651627900000|2022-05-04 01:31:40|339.77|336.97|339.55|336.75|339.77|336.97|339.55|336.75|0
1651627910000|2022-05-04 01:31:50|339.45|336.65|339.34|336.54|339.45|336.65|339.34|336.54|0
1651627920000|2022-05-04 01:32:00|339.55|336.75|339.55|336.75|339.55|336.75|339.34|336.54|0
1651627930000|2022-05-04 01:32:10|339.77|336.97|339.98|337.18|339.98|337.18|339.77|336.97|0
1651627940000|2022-05-04 01:32:20|339.77|336.97|339.88|337.08|339.98|337.18|339.77|336.97|0
1651627950000|2022-05-04 01:32:30|339.98|337.18|339.98|337.18|339.98|337.18|339.98|337.18|0
1651627980000|2022-05-04 01:33:00|339.77|336.97|339.55|336.75|339.77|336.97|339.55|336.75|0
1651627990000|2022-05-04 01:33:10|339.34|336.54|339.45|336.65|339.55|336.75|339.34|336.54|0
1651628000000|2022-05-04 01:33:20|339.34|336.54|339.67|336.87|339.67|336.87|339.34|336.54|0
1651628010000|2022-05-04 01:33:30|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1651628020000|2022-05-04 01:33:40|339.67|336.87|339.67|336.87|339.77|336.97|339.67|336.87|0
1651628030000|2022-05-04 01:33:50|339.77|336.97|339.77|336.97|339.77|336.97|339.55|336.75|0
1651628040000|2022-05-04 01:34:00|339.67|336.87|339.55|336.75|339.67|336.87|339.55|336.75|0
1651628050000|2022-05-04 01:34:10|339.77|336.97|339.98|337.18|339.98|337.18|339.77|336.97|0
1651628060000|2022-05-04 01:34:20|339.88|337.08|339.77|336.97|339.88|337.08|339.77|336.97|0
1651628070000|2022-05-04 01:34:30|339.88|337.08|339.77|336.97|339.88|337.08|339.77|336.97|0
1651628100000|2022-05-04 01:35:00|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1651628110000|2022-05-04 01:35:10|339.77|336.97|339.98|337.18|339.98|337.18|339.77|336.97|0
1651628140000|2022-05-04 01:35:40|340.2|337.4|340.09|337.29|340.2|337.4|340.09|337.29|0
1651628150000|2022-05-04 01:35:50|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1651628160000|2022-05-04 01:36:00|340.41|337.61|340.2|337.4|340.41|337.61|340.2|337.4|0
1651628180000|2022-05-04 01:36:20|340.19|337.39|340.19|337.39|340.19|337.39|340.09|337.29|0
1651628190000|2022-05-04 01:36:30|340.09|337.29|340.09|337.29|340.09|337.29|340.09|337.29|0
1651628200000|2022-05-04 01:36:40|340.19|337.39|339.98|337.18|340.19|337.39|339.98|337.18|0
1651628210000|2022-05-04 01:36:50|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1651628220000|2022-05-04 01:37:00|340.31|337.51|339.43|336.63|340.31|337.51|339.43|336.63|0
1651628230000|2022-05-04 01:37:10|338.57|335.77|338.35|335.55|338.57|335.77|338.35|335.55|0
1651628250000|2022-05-04 01:37:30|338.14|335.34|337.92|335.12|338.14|335.34|337.92|335.12|0
1651628260000|2022-05-04 01:37:40|337.82|335.02|337.71|334.91|337.82|335.02|337.71|334.91|0
1651628270000|2022-05-04 01:37:50|337.49|334.69|337.71|334.91|337.71|334.91|337.49|334.69|0
1651628280000|2022-05-04 01:38:00|337.92|335.12|338.78|335.98|338.78|335.98|337.92|335.12|0
1651628290000|2022-05-04 01:38:10|338.57|335.77|338.78|335.98|338.78|335.98|338.57|335.77|0
1651628310000|2022-05-04 01:38:30|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1651628320000|2022-05-04 01:38:40|338.57|335.77|338.78|335.98|338.78|335.98|338.57|335.77|0
1651628330000|2022-05-04 01:38:50|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1651628370000|2022-05-04 01:39:30|338.68|335.88|338.68|335.88|338.78|335.98|338.68|335.88|0
1651628380000|2022-05-04 01:39:40|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1651628400000|2022-05-04 01:40:00|338.57|335.77|338.68|335.88|338.68|335.88|338.57|335.77|0
1651628410000|2022-05-04 01:40:10|338.57|335.77|338.57|335.77|338.57|335.77|338.35|335.55|0
1651628420000|2022-05-04 01:40:20|338.35|335.55|338.35|335.55|338.46|335.66|338.35|335.55|0
1651628430000|2022-05-04 01:40:30|338.46|335.66|338.14|335.34|338.46|335.66|338.14|335.34|0
1651628440000|2022-05-04 01:40:40|338.35|335.55|338.35|335.55|338.35|335.55|338.25|335.45|0
1651628450000|2022-05-04 01:40:50|338.14|335.34|337.92|335.12|338.14|335.34|337.92|335.12|0
1651628510000|2022-05-04 01:41:50|337.82|335.02|338.14|335.34|338.14|335.34|337.82|335.02|0
1651628520000|2022-05-04 01:42:00|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1651628530000|2022-05-04 01:42:10|338.46|335.66|338.25|335.45|338.46|335.66|338.14|335.34|0
1651628540000|2022-05-04 01:42:20|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1651628570000|2022-05-04 01:42:50|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1651628580000|2022-05-04 01:43:00|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1651628590000|2022-05-04 01:43:10|338.14|335.34|338.03|335.23|338.14|335.34|338.03|335.23|0
1651628600000|2022-05-04 01:43:20|338.14|335.34|337.71|334.91|338.14|335.34|337.71|334.91|0
1651628610000|2022-05-04 01:43:30|337.49|334.69|337.71|334.91|337.71|334.91|337.49|334.69|0
1651628620000|2022-05-04 01:43:40|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1651628630000|2022-05-04 01:43:50|337.71|334.91|337.6|334.8|337.71|334.91|337.6|334.8|0
1651628640000|2022-05-04 01:44:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1651628660000|2022-05-04 01:44:20|337.6|334.8|337.49|334.69|337.6|334.8|337.49|334.69|0
1651628680000|2022-05-04 01:44:40|337.39|334.59|337.28|334.48|337.39|334.59|337.28|334.48|0
1651628690000|2022-05-04 01:44:50|337.49|334.69|337.71|334.91|337.71|334.91|337.49|334.69|0
1651628700000|2022-05-04 01:45:00|337.28|334.48|337.39|334.59|337.39|334.59|337.28|334.48|0
1651628710000|2022-05-04 01:45:10|337.49|334.69|337.49|334.69|337.49|334.69|337.39|334.59|0
1651628720000|2022-05-04 01:45:20|337.39|334.59|337.6|334.8|337.6|334.8|337.39|334.59|0
1651628730000|2022-05-04 01:45:30|337.7|334.9|337.92|335.12|337.92|335.12|337.7|334.9|0
1651628740000|2022-05-04 01:45:40|337.82|335.02|337.82|335.02|337.92|335.12|337.7|334.9|0
1651628750000|2022-05-04 01:45:50|337.92|335.12|337.49|334.69|337.92|335.12|337.49|334.69|0
1651628760000|2022-05-04 01:46:00|337.7|334.9|337.6|334.8|337.7|334.9|337.6|334.8|0
1651628770000|2022-05-04 01:46:10|337.7|334.9|337.92|335.12|337.92|335.12|337.7|334.9|0
1651628780000|2022-05-04 01:46:20|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1651628790000|2022-05-04 01:46:30|338.03|335.23|337.92|335.12|338.13|335.33|337.92|335.12|0
1651628810000|2022-05-04 01:46:50|337.7|334.9|337.82|335.02|337.82|335.02|337.7|334.9|0
1651628820000|2022-05-04 01:47:00|337.92|335.12|338.35|335.55|338.35|335.55|337.92|335.12|0
1651628830000|2022-05-04 01:47:10|338.56|335.76|338.56|335.76|338.78|335.98|338.56|335.76|0
1651628840000|2022-05-04 01:47:20|337.92|335.12|337.92|335.12|338.13|335.33|337.92|335.12|0
1651628850000|2022-05-04 01:47:30|338.13|335.33|338.56|335.76|338.56|335.76|338.13|335.33|0
1651628860000|2022-05-04 01:47:40|338.35|335.55|338.56|335.76|338.56|335.76|338.35|335.55|0
1651628870000|2022-05-04 01:47:50|338.78|335.98|338.56|335.76|338.78|335.98|338.56|335.76|0
1651628880000|2022-05-04 01:48:00|338.35|335.55|338.46|335.66|338.56|335.76|338.35|335.55|0
1651628890000|2022-05-04 01:48:10|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1651628900000|2022-05-04 01:48:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651628910000|2022-05-04 01:48:30|338.35|335.55|338.46|335.66|338.46|335.66|338.35|335.55|0
1651628920000|2022-05-04 01:48:40|338.35|335.55|338.56|335.76|338.56|335.76|338.35|335.55|0
1651628930000|2022-05-04 01:48:50|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1651628960000|2022-05-04 01:49:20|338.56|335.76|338.46|335.66|338.56|335.76|338.35|335.55|0
1651628970000|2022-05-04 01:49:30|338.35|335.55|338.56|335.76|338.56|335.76|338.35|335.55|0
1651628980000|2022-05-04 01:49:40|338.46|335.66|338.35|335.55|338.46|335.66|338.35|335.55|0
1651628990000|2022-05-04 01:49:50|338.46|335.66|338.35|335.55|338.56|335.76|338.35|335.55|0
1651629000000|2022-05-04 01:50:00|338.56|335.76|338.67|335.87|338.67|335.87|338.56|335.76|0
1651629010000|2022-05-04 01:50:10|338.56|335.76|338.56|335.76|338.56|335.76|338.35|335.55|0
1651629020000|2022-05-04 01:50:20|338.78|335.98|338.56|335.76|338.78|335.98|338.46|335.66|0
1651629050000|2022-05-04 01:50:50|338.67|335.87|338.78|335.98|338.78|335.98|338.56|335.76|0
1651629070000|2022-05-04 01:51:10|338.56|335.76|338.67|335.87|338.78|335.98|338.56|335.76|0
1651629080000|2022-05-04 01:51:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629090000|2022-05-04 01:51:30|338.46|335.66|338.56|335.76|338.56|335.76|338.46|335.66|0
1651629100000|2022-05-04 01:51:40|338.35|335.55|338.46|335.66|338.46|335.66|338.35|335.55|0
1651629110000|2022-05-04 01:51:50|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629120000|2022-05-04 01:52:00|338.67|335.87|338.78|335.98|338.78|335.98|338.67|335.87|0
1651629150000|2022-05-04 01:52:30|338.67|335.87|338.67|335.87|338.78|335.98|338.56|335.76|0
1651629160000|2022-05-04 01:52:40|338.56|335.76|338.78|335.98|338.78|335.98|338.56|335.76|0
1651629190000|2022-05-04 01:53:10|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629200000|2022-05-04 01:53:20|338.35|335.55|338.35|335.55|338.35|335.55|338.24|335.44|0
1651629210000|2022-05-04 01:53:30|338.56|335.76|338.35|335.55|338.56|335.76|338.35|335.55|0
1651629230000|2022-05-04 01:53:50|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629240000|2022-05-04 01:54:00|338.78|335.98|338.56|335.76|338.78|335.98|338.56|335.76|0
1651629260000|2022-05-04 01:54:20|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1651629280000|2022-05-04 01:54:40|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1651629320000|2022-05-04 01:55:20|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651629330000|2022-05-04 01:55:30|338.67|335.87|338.77|335.97|338.77|335.97|338.67|335.87|0
1651629340000|2022-05-04 01:55:40|338.34|335.54|338.56|335.76|338.56|335.76|338.34|335.54|0
1651629350000|2022-05-04 01:55:50|338.46|335.66|338.46|335.66|338.46|335.66|338.46|335.66|0
1651629360000|2022-05-04 01:56:00|338.56|335.76|338.34|335.54|338.56|335.76|338.34|335.54|0
1651629370000|2022-05-04 01:56:10|338.46|335.66|338.34|335.54|338.46|335.66|338.34|335.54|0
1651629380000|2022-05-04 01:56:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629390000|2022-05-04 01:56:30|338.67|335.87|338.77|335.97|338.77|335.97|338.67|335.87|0
1651629400000|2022-05-04 01:56:40|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629410000|2022-05-04 01:56:50|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1651629420000|2022-05-04 01:57:00|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651629440000|2022-05-04 01:57:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1651629460000|2022-05-04 01:57:40|338.77|335.97|338.99|336.19|338.99|336.19|338.77|335.97|0
1651629470000|2022-05-04 01:57:50|338.56|335.76|338.99|336.19|338.99|336.19|338.56|335.76|0
1651629480000|2022-05-04 01:58:00|339.2|336.4|339.42|336.62|339.42|336.62|339.2|336.4|0
1651629490000|2022-05-04 01:58:10|339.2|336.4|339.2|336.4|339.2|336.4|339.2|336.4|0
1651629500000|2022-05-04 01:58:20|339.42|336.62|339.2|336.4|339.42|336.62|339.2|336.4|0
1651629510000|2022-05-04 01:58:30|338.99|336.19|338.77|335.97|338.99|336.19|338.77|335.97|0
1651629520000|2022-05-04 01:58:40|339.2|336.4|339.1|336.3|339.2|336.4|339.1|336.3|0
1651629530000|2022-05-04 01:58:50|339.2|336.4|339.2|336.4|339.2|336.4|339.2|336.4|0
1651629540000|2022-05-04 01:59:00|339.42|336.62|339.42|336.62|339.42|336.62|339.42|336.62|0
1651629550000|2022-05-04 01:59:10|339.32|336.52|339.42|336.62|339.42|336.62|339.32|336.52|0
1651629560000|2022-05-04 01:59:20|339.2|336.4|339.32|336.52|339.32|336.52|339.2|336.4|0
1651629570000|2022-05-04 01:59:30|339.2|336.4|338.99|336.19|339.32|336.52|338.99|336.19|0
1651629580000|2022-05-04 01:59:40|339.1|336.3|338.99|336.19|339.1|336.3|338.99|336.19|0
1651629600000|2022-05-04 02:00:00|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651629610000|2022-05-04 02:00:10|338.56|335.76|338.77|335.97|338.77|335.97|338.56|335.76|0
1651629620000|2022-05-04 02:00:20|338.88|336.08|339.2|336.4|339.2|336.4|338.88|336.08|0
1651629630000|2022-05-04 02:00:30|339.1|336.3|339.1|336.3|339.2|336.4|339.1|336.3|0
1651629640000|2022-05-04 02:00:40|339.2|336.4|339.2|336.4|339.2|336.4|339.1|336.3|0
1651629660000|2022-05-04 02:01:00|339.1|336.3|338.99|336.19|339.2|336.4|338.99|336.19|0
1651629670000|2022-05-04 02:01:10|338.88|336.08|338.77|335.97|338.88|336.08|338.77|335.97|0
1651629680000|2022-05-04 02:01:20|338.88|336.08|338.77|335.97|338.88|336.08|338.77|335.97|0
1651629700000|2022-05-04 02:01:40|338.67|335.87|338.34|335.54|338.67|335.87|338.34|335.54|0
1651629710000|2022-05-04 02:01:50|338.13|335.33|337.91|335.11|338.13|335.33|337.91|335.11|0
1651629720000|2022-05-04 02:02:00|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651629730000|2022-05-04 02:02:10|338.24|335.44|338.24|335.44|338.24|335.44|338.13|335.33|0
1651629740000|2022-05-04 02:02:20|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651629750000|2022-05-04 02:02:30|338.13|335.33|337.91|335.11|338.13|335.33|337.91|335.11|0
1651629760000|2022-05-04 02:02:40|337.7|334.9|337.27|334.47|337.7|334.9|337.27|334.47|0
1651629770000|2022-05-04 02:02:50|336.84|334.04|337.05|334.25|337.16|334.36|336.84|334.04|0
1651629780000|2022-05-04 02:03:00|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1651629790000|2022-05-04 02:03:10|337.38|334.58|337.7|334.9|337.7|334.9|337.38|334.58|0
1651629800000|2022-05-04 02:03:20|337.59|334.79|337.48|334.68|337.59|334.79|337.48|334.68|0
1651629810000|2022-05-04 02:03:30|337.7|334.9|337.91|335.11|337.91|335.11|337.7|334.9|0
1651629820000|2022-05-04 02:03:40|337.81|335.01|338.13|335.33|338.13|335.33|337.81|335.01|0
1651629840000|2022-05-04 02:04:00|337.91|335.11|337.7|334.9|338.13|335.33|337.7|334.9|0
1651629850000|2022-05-04 02:04:10|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651629860000|2022-05-04 02:04:20|338.02|335.22|338.13|335.33|338.13|335.33|337.91|335.11|0
1651629870000|2022-05-04 02:04:30|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651629880000|2022-05-04 02:04:40|338.02|335.22|338.13|335.33|338.13|335.33|337.91|335.11|0
1651629900000|2022-05-04 02:05:00|337.91|335.11|337.81|335.01|337.91|335.11|337.81|335.01|0
1651629910000|2022-05-04 02:05:10|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1651629920000|2022-05-04 02:05:20|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1651629930000|2022-05-04 02:05:30|337.48|334.68|337.48|334.68|337.48|334.68|337.38|334.58|0
1651629940000|2022-05-04 02:05:40|337.38|334.58|337.27|334.47|337.48|334.68|337.27|334.47|0
1651629950000|2022-05-04 02:05:50|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1651629960000|2022-05-04 02:06:00|337.59|334.79|337.48|334.68|337.59|334.79|337.27|334.47|0
1651629980000|2022-05-04 02:06:20|337.59|334.79|337.69|334.89|337.69|334.89|337.59|334.79|0
1651629990000|2022-05-04 02:06:30|337.48|334.68|337.27|334.47|337.48|334.68|337.27|334.47|0
1651630000000|2022-05-04 02:06:40|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1651630010000|2022-05-04 02:06:50|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1651630030000|2022-05-04 02:07:10|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1651630050000|2022-05-04 02:07:30|337.38|334.58|337.48|334.68|337.48|334.68|337.26|334.46|0
1651630060000|2022-05-04 02:07:40|337.69|334.89|337.48|334.68|337.69|334.89|337.48|334.68|0
1651630080000|2022-05-04 02:08:00|337.26|334.46|337.48|334.68|337.48|334.68|337.26|334.46|0
1651630100000|2022-05-04 02:08:20|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1651630130000|2022-05-04 02:08:50|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651630140000|2022-05-04 02:09:00|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1651630170000|2022-05-04 02:09:30|337.69|334.89|337.91|335.11|337.91|335.11|337.69|334.89|0
1651630180000|2022-05-04 02:09:40|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1651630190000|2022-05-04 02:09:50|337.91|335.11|337.91|335.11|338.12|335.32|337.91|335.11|0
1651630220000|2022-05-04 02:10:20|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1651630260000|2022-05-04 02:11:00|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1651630270000|2022-05-04 02:11:10|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651630290000|2022-05-04 02:11:30|338.12|335.32|337.69|334.89|338.12|335.32|337.69|334.89|0
1651630300000|2022-05-04 02:11:40|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1651630310000|2022-05-04 02:11:50|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1651630350000|2022-05-04 02:12:30|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651630360000|2022-05-04 02:12:40|338.55|335.75|338.34|335.54|338.55|335.75|338.34|335.54|0
1651630370000|2022-05-04 02:12:50|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651630380000|2022-05-04 02:13:00|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651630390000|2022-05-04 02:13:10|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651630400000|2022-05-04 02:13:20|338.45|335.65|338.55|335.75|338.55|335.75|338.45|335.65|0
1651630410000|2022-05-04 02:13:30|338.34|335.54|338.55|335.75|338.55|335.75|338.34|335.54|0
1651630420000|2022-05-04 02:13:40|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651630430000|2022-05-04 02:13:50|338.45|335.65|338.55|335.75|338.55|335.75|338.34|335.54|0
1651630450000|2022-05-04 02:14:10|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651630460000|2022-05-04 02:14:20|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651630480000|2022-05-04 02:14:40|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1651630490000|2022-05-04 02:14:50|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651630520000|2022-05-04 02:15:20|338.77|335.97|338.98|336.18|338.98|336.18|338.77|335.97|0
1651630530000|2022-05-04 02:15:30|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1651630550000|2022-05-04 02:15:50|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651630560000|2022-05-04 02:16:00|339.2|336.4|339.2|336.4|339.2|336.4|339.2|336.4|0
1651630570000|2022-05-04 02:16:10|339.09|336.29|339.2|336.4|339.2|336.4|339.09|336.29|0
1651630590000|2022-05-04 02:16:30|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651630620000|2022-05-04 02:17:00|338.76|335.96|338.98|336.18|338.98|336.18|338.76|335.96|0
1651630630000|2022-05-04 02:17:10|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651630680000|2022-05-04 02:18:00|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651630700000|2022-05-04 02:18:20|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1651630710000|2022-05-04 02:18:30|338.55|335.75|338.12|335.32|338.55|335.75|338.12|335.32|0
1651630750000|2022-05-04 02:19:10|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1651630760000|2022-05-04 02:19:20|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1651630770000|2022-05-04 02:19:30|338.23|335.43|338.12|335.32|338.23|335.43|338.12|335.32|0
1651630780000|2022-05-04 02:19:40|338.23|335.43|338.12|335.32|338.33|335.53|338.12|335.32|0
1651630790000|2022-05-04 02:19:50|338.01|335.21|337.9|335.1|338.01|335.21|337.9|335.1|0
1651630800000|2022-05-04 02:20:00|338.33|335.53|338.44|335.64|338.55|335.75|338.33|335.53|0
1651630810000|2022-05-04 02:20:10|338.55|335.75|338.87|336.07|338.87|336.07|338.55|335.75|0
1651630820000|2022-05-04 02:20:20|338.76|335.96|338.98|336.18|338.98|336.18|338.76|335.96|0
1651630830000|2022-05-04 02:20:30|338.76|335.96|338.87|336.07|338.87|336.07|338.76|335.96|0
1651630840000|2022-05-04 02:20:40|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651630850000|2022-05-04 02:20:50|338.98|336.18|339.09|336.29|339.09|336.29|338.98|336.18|0
1651630860000|2022-05-04 02:21:00|339.19|336.39|339.19|336.39|339.19|336.39|339.19|336.39|0
1651630880000|2022-05-04 02:21:20|338.98|336.18|338.76|335.96|338.98|336.18|338.76|335.96|0
1651630890000|2022-05-04 02:21:30|338.55|335.75|338.76|335.96|338.76|335.96|338.55|335.75|0
1651630900000|2022-05-04 02:21:40|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651630910000|2022-05-04 02:21:50|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651630920000|2022-05-04 02:22:00|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651630930000|2022-05-04 02:22:10|338.87|336.07|338.76|335.96|338.87|336.07|338.76|335.96|0
1651630950000|2022-05-04 02:22:30|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651631000000|2022-05-04 02:23:20|338.87|336.07|338.98|336.18|338.98|336.18|338.87|336.07|0
1651631010000|2022-05-04 02:23:30|338.87|336.07|338.76|335.96|338.87|336.07|338.76|335.96|0
1651631030000|2022-05-04 02:23:50|338.66|335.86|338.98|336.18|338.98|336.18|338.66|335.86|0
1651631040000|2022-05-04 02:24:00|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631050000|2022-05-04 02:24:10|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651631070000|2022-05-04 02:24:30|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631080000|2022-05-04 02:24:40|338.66|335.86|338.87|336.07|338.87|336.07|338.66|335.86|0
1651631090000|2022-05-04 02:24:50|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631100000|2022-05-04 02:25:00|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1651631110000|2022-05-04 02:25:10|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631120000|2022-05-04 02:25:20|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1651631130000|2022-05-04 02:25:30|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631160000|2022-05-04 02:26:00|338.98|336.18|338.76|335.96|338.98|336.18|338.76|335.96|0
1651631200000|2022-05-04 02:26:40|338.98|336.18|338.98|336.18|338.98|336.18|338.98|336.18|0
1651631210000|2022-05-04 02:26:50|339.09|336.29|339.19|336.39|339.19|336.39|339.09|336.29|0
1651631220000|2022-05-04 02:27:00|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1651631250000|2022-05-04 02:27:30|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631270000|2022-05-04 02:27:50|338.66|335.86|338.76|335.96|338.76|335.96|338.54|335.74|0
1651631290000|2022-05-04 02:28:10|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1651631340000|2022-05-04 02:29:00|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1651631350000|2022-05-04 02:29:10|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1651631360000|2022-05-04 02:29:20|338.23|335.43|338.33|335.53|338.33|335.53|338.23|335.43|0
1651631370000|2022-05-04 02:29:30|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1651631380000|2022-05-04 02:29:40|338.66|335.86|338.54|335.74|338.66|335.86|338.54|335.74|0
1651631390000|2022-05-04 02:29:50|338.66|335.86|338.76|335.96|338.76|335.96|338.66|335.86|0
1651631400000|2022-05-04 02:30:00|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1651631410000|2022-05-04 02:30:10|338.66|335.86|338.66|335.86|338.66|335.86|338.54|335.74|0
1651631420000|2022-05-04 02:30:20|338.76|335.96|339.19|336.39|339.19|336.39|338.76|335.96|0
1651631440000|2022-05-04 02:30:40|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1651631450000|2022-05-04 02:30:50|338.87|336.07|338.76|335.96|338.87|336.07|338.76|335.96|0
1651631460000|2022-05-04 02:31:00|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1651631480000|2022-05-04 02:31:20|338.76|335.96|338.76|335.96|338.76|335.96|338.76|335.96|0
1651631500000|2022-05-04 02:31:40|338.87|336.07|339.19|336.39|339.19|336.39|338.87|336.07|0
1651631510000|2022-05-04 02:31:50|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1651631520000|2022-05-04 02:32:00|339.08|336.28|339.19|336.39|339.19|336.39|339.08|336.28|0
1651631530000|2022-05-04 02:32:10|339.08|336.28|339.08|336.28|339.08|336.28|339.08|336.28|0
1651631540000|2022-05-04 02:32:20|339.19|336.39|338.97|336.17|339.19|336.39|338.97|336.17|0
1651631570000|2022-05-04 02:32:50|338.87|336.07|338.76|335.96|338.87|336.07|338.76|335.96|0
1651631610000|2022-05-04 02:33:30|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1651631630000|2022-05-04 02:33:50|339.19|336.39|339.19|336.39|339.19|336.39|339.19|336.39|0
1651631690000|2022-05-04 02:34:50|340.91|338.11|340.81|338.01|340.91|338.11|340.69|337.89|0
1651631700000|2022-05-04 02:35:00|340.91|338.11|341.56|338.76|341.56|338.76|340.69|337.89|0
1651631710000|2022-05-04 02:35:10|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1651631720000|2022-05-04 02:35:20|341.02|338.22|341.13|338.33|341.13|338.33|341.02|338.22|0
1651631730000|2022-05-04 02:35:30|340.91|338.11|340.69|337.89|340.91|338.11|340.69|337.89|0
1651631740000|2022-05-04 02:35:40|340.81|338.01|340.91|338.11|340.91|338.11|340.81|338.01|0
1651631750000|2022-05-04 02:35:50|341.13|338.33|340.69|337.89|341.13|338.33|340.69|337.89|0
1651631760000|2022-05-04 02:36:00|340.59|337.79|340.59|337.79|340.59|337.79|340.48|337.68|0
1651631770000|2022-05-04 02:36:10|340.48|337.68|340.48|337.68|340.69|337.89|340.48|337.68|0
1651631790000|2022-05-04 02:36:30|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1651631800000|2022-05-04 02:36:40|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1651631810000|2022-05-04 02:36:50|339.83|337.03|339.73|336.93|339.83|337.03|339.73|336.93|0
1651631820000|2022-05-04 02:37:00|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1651631830000|2022-05-04 02:37:10|339.62|336.82|339.62|336.82|339.62|336.82|339.62|336.82|0
1651631850000|2022-05-04 02:37:30|339.73|336.93|339.83|337.03|339.83|337.03|339.73|336.93|0
1651631860000|2022-05-04 02:37:40|340.05|337.25|340.26|337.46|340.26|337.46|340.05|337.25|0
1651631870000|2022-05-04 02:37:50|340.16|337.36|340.05|337.25|340.16|337.36|340.05|337.25|0
1651631880000|2022-05-04 02:38:00|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1651631890000|2022-05-04 02:38:10|339.62|336.82|339.83|337.03|339.83|337.03|339.62|336.82|0
1651631900000|2022-05-04 02:38:20|339.73|336.93|339.73|336.93|339.73|336.93|339.73|336.93|0
1651631910000|2022-05-04 02:38:30|339.83|337.03|339.83|337.03|339.83|337.03|339.62|336.82|0
1651631920000|2022-05-04 02:38:40|339.73|336.93|339.83|337.03|339.83|337.03|339.73|336.93|0
1651631930000|2022-05-04 02:38:50|339.94|337.14|340.05|337.25|340.05|337.25|339.83|337.03|0
1651631940000|2022-05-04 02:39:00|339.83|337.03|340.05|337.25|340.05|337.25|339.83|337.03|0
1651631960000|2022-05-04 02:39:20|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1651631980000|2022-05-04 02:39:40|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1651631990000|2022-05-04 02:39:50|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1651632000000|2022-05-04 02:40:00|340.59|337.79|340.59|337.79|340.59|337.79|340.59|337.79|0
1651632010000|2022-05-04 02:40:10|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1651632020000|2022-05-04 02:40:20|340.26|337.46|340.26|337.46|340.26|337.46|340.26|337.46|0
1651632030000|2022-05-04 02:40:30|340.16|337.36|340.69|337.89|340.69|337.89|340.16|337.36|0
1651632040000|2022-05-04 02:40:40|340.59|337.79|340.91|338.11|340.91|338.11|340.59|337.79|0
1651632050000|2022-05-04 02:40:50|340.8|338|340.8|338|340.8|338|340.8|338|0
1651632060000|2022-05-04 02:41:00|340.69|337.89|340.8|338|340.8|338|340.69|337.89|0
1651632070000|2022-05-04 02:41:10|340.59|337.79|340.48|337.68|340.69|337.89|340.48|337.68|0
1651632080000|2022-05-04 02:41:20|340.69|337.89|341.12|338.32|341.12|338.32|340.69|337.89|0
1651632090000|2022-05-04 02:41:30|340.91|338.11|340.91|338.11|341.02|338.22|340.91|338.11|0
1651632100000|2022-05-04 02:41:40|341.12|338.32|341.77|338.97|341.77|338.97|341.12|338.32|0
1651632130000|2022-05-04 02:42:10|342.2|339.4|342.63|339.83|342.63|339.83|342.2|339.4|0
1651632140000|2022-05-04 02:42:20|342.85|340.05|343.5|340.7|343.5|340.7|342.42|339.62|0
1651632150000|2022-05-04 02:42:30|343.61|340.81|343.5|340.7|343.61|340.81|343.5|340.7|0
1651632160000|2022-05-04 02:42:40|343.71|340.91|343.28|340.48|343.71|340.91|343.28|340.48|0
1651632170000|2022-05-04 02:42:50|343.06|340.26|343.28|340.48|343.5|340.7|343.06|340.26|0
1651632180000|2022-05-04 02:43:00|343.06|340.26|343.28|340.48|343.28|340.48|343.06|340.26|0
1651632190000|2022-05-04 02:43:10|343.39|340.59|343.28|340.48|343.5|340.7|343.28|340.48|0
1651632200000|2022-05-04 02:43:20|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1651632210000|2022-05-04 02:43:30|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1651632220000|2022-05-04 02:43:40|343.06|340.26|343.28|340.48|343.28|340.48|343.06|340.26|0
1651632230000|2022-05-04 02:43:50|343.18|340.38|343.06|340.26|343.18|340.38|343.06|340.26|0
1651632250000|2022-05-04 02:44:10|342.85|340.05|343.06|340.26|343.06|340.26|342.85|340.05|0
1651632260000|2022-05-04 02:44:20|342.96|340.16|342.85|340.05|342.96|340.16|342.85|340.05|0
1651632270000|2022-05-04 02:44:30|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1651632280000|2022-05-04 02:44:40|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1651632290000|2022-05-04 02:44:50|343.06|340.26|343.5|340.7|343.5|340.7|343.06|340.26|0
1651632310000|2022-05-04 02:45:10|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1651632320000|2022-05-04 02:45:20|343.18|340.38|343.06|340.26|343.18|340.38|343.06|340.26|0
1651632350000|2022-05-04 02:45:50|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1651632360000|2022-05-04 02:46:00|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1651632390000|2022-05-04 02:46:30|342.85|340.05|343.06|340.26|343.06|340.26|342.85|340.05|0
1651632400000|2022-05-04 02:46:40|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1651632410000|2022-05-04 02:46:50|342.85|340.05|343.39|340.59|343.39|340.59|342.85|340.05|0
1651632420000|2022-05-04 02:47:00|343.5|340.7|343.71|340.91|343.71|340.91|343.5|340.7|0
1651632430000|2022-05-04 02:47:10|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1651632440000|2022-05-04 02:47:20|343.71|340.91|344.36|341.56|344.36|341.56|343.71|340.91|0
1651632450000|2022-05-04 02:47:30|344.14|341.34|343.93|341.13|344.26|341.46|343.93|341.13|0
1651632460000|2022-05-04 02:47:40|343.82|341.02|344.14|341.34|344.14|341.34|343.82|341.02|0
1651632470000|2022-05-04 02:47:50|343.93|341.13|344.14|341.34|344.14|341.34|343.93|341.13|0
1651632480000|2022-05-04 02:48:00|344.26|341.46|344.36|341.56|344.36|341.56|344.26|341.46|0
1651632490000|2022-05-04 02:48:10|344.47|341.67|344.47|341.67|344.47|341.67|344.36|341.56|0
1651632500000|2022-05-04 02:48:20|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1651632520000|2022-05-04 02:48:40|344.79|341.99|344.58|341.78|344.79|341.99|344.58|341.78|0
1651632530000|2022-05-04 02:48:50|344.47|341.67|344.36|341.56|344.47|341.67|344.36|341.56|0
1651632540000|2022-05-04 02:49:00|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1651632550000|2022-05-04 02:49:10|344.69|341.89|344.58|341.78|344.69|341.89|344.58|341.78|0
1651632560000|2022-05-04 02:49:20|344.79|341.99|344.58|341.78|344.79|341.99|344.58|341.78|0
1651632580000|2022-05-04 02:49:40|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1651632590000|2022-05-04 02:49:50|344.9|342.1|344.79|341.99|344.9|342.1|344.79|341.99|0
1651632600000|2022-05-04 02:50:00|344.69|341.89|344.58|341.78|344.79|341.99|344.58|341.78|0
1651632610000|2022-05-04 02:50:10|344.69|341.89|345.01|342.21|345.01|342.21|344.58|341.78|0
1651632620000|2022-05-04 02:50:20|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1651632630000|2022-05-04 02:50:30|345.44|342.64|345.22|342.42|345.44|342.64|345.22|342.42|0
1651632640000|2022-05-04 02:50:40|345.01|342.21|345.12|342.32|345.12|342.32|345.01|342.21|0
1651632650000|2022-05-04 02:50:50|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651632660000|2022-05-04 02:51:00|345.66|342.86|345.44|342.64|345.66|342.86|345.44|342.64|0
1651632690000|2022-05-04 02:51:30|345.55|342.75|345.66|342.86|345.66|342.86|345.55|342.75|0
1651632710000|2022-05-04 02:51:50|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651632730000|2022-05-04 02:52:10|345.66|342.86|345.44|342.64|345.66|342.86|345.44|342.64|0
1651632740000|2022-05-04 02:52:20|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651632750000|2022-05-04 02:52:30|344.57|341.77|344.79|341.99|344.79|341.99|344.57|341.77|0
1651632760000|2022-05-04 02:52:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651632770000|2022-05-04 02:52:50|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1651632780000|2022-05-04 02:53:00|344.57|341.77|344.79|341.99|344.79|341.99|344.57|341.77|0
1651632790000|2022-05-04 02:53:10|345.01|342.21|344.79|341.99|345.01|342.21|344.79|341.99|0
1651632810000|2022-05-04 02:53:30|345.01|342.21|345.01|342.21|345.01|342.21|344.79|341.99|0
1651632820000|2022-05-04 02:53:40|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1651632830000|2022-05-04 02:53:50|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1651632850000|2022-05-04 02:54:10|345.12|342.32|345.22|342.42|345.22|342.42|345.12|342.32|0
1651632870000|2022-05-04 02:54:30|345.01|342.21|345.22|342.42|345.22|342.42|345.01|342.21|0
1651632910000|2022-05-04 02:55:10|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651632920000|2022-05-04 02:55:20|345.34|342.54|345.22|342.42|345.34|342.54|345.22|342.42|0
1651632940000|2022-05-04 02:55:40|345.12|342.32|345.01|342.21|345.12|342.32|345.01|342.21|0
1651632950000|2022-05-04 02:55:50|345.22|342.42|345.44|342.64|345.44|342.64|345.22|342.42|0
1651632970000|2022-05-04 02:56:10|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1651632980000|2022-05-04 02:56:20|345.12|342.32|345.22|342.42|345.22|342.42|345.01|342.21|0
1651633000000|2022-05-04 02:56:40|345.12|342.32|345.01|342.21|345.12|342.32|345.01|342.21|0
1651633020000|2022-05-04 02:57:00|344.79|341.99|345.01|342.21|345.01|342.21|344.79|341.99|0
1651633030000|2022-05-04 02:57:10|345.12|342.32|345.01|342.21|345.12|342.32|345.01|342.21|0
1651633060000|2022-05-04 02:57:40|345.12|342.32|345.22|342.42|345.22|342.42|345.12|342.32|0
1651633070000|2022-05-04 02:57:50|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651633080000|2022-05-04 02:58:00|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651633090000|2022-05-04 02:58:10|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1651633100000|2022-05-04 02:58:20|345.55|342.75|345.65|342.85|345.65|342.85|345.44|342.64|0
1651633110000|2022-05-04 02:58:30|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651633120000|2022-05-04 02:58:40|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1651633140000|2022-05-04 02:59:00|345.87|343.07|345.65|342.85|345.87|343.07|345.65|342.85|0
1651633150000|2022-05-04 02:59:10|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651633160000|2022-05-04 02:59:20|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1651633180000|2022-05-04 02:59:40|346.3|343.5|346.52|343.72|346.52|343.72|346.3|343.5|0
1651633190000|2022-05-04 02:59:50|346.74|343.94|346.52|343.72|346.74|343.94|346.52|343.72|0
1651633200000|2022-05-04 03:00:00|346.2|343.4|346.3|343.5|346.3|343.5|346.2|343.4|0
1651633210000|2022-05-04 03:00:10|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1651633230000|2022-05-04 03:00:30|345.87|343.07|345.87|343.07|345.87|343.07|345.65|342.85|0
1651633260000|2022-05-04 03:01:00|345.65|342.85|345.44|342.64|345.65|342.85|345.44|342.64|0
1651633270000|2022-05-04 03:01:10|345.22|342.42|345.22|342.42|345.44|342.64|345.22|342.42|0
1651633280000|2022-05-04 03:01:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1651633290000|2022-05-04 03:01:30|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1651633300000|2022-05-04 03:01:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651633310000|2022-05-04 03:01:50|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1651633320000|2022-05-04 03:02:00|344.57|341.77|344.79|341.99|344.79|341.99|344.57|341.77|0
1651633340000|2022-05-04 03:02:20|344.68|341.88|344.57|341.77|344.68|341.88|344.57|341.77|0
1651633350000|2022-05-04 03:02:30|344.68|341.88|344.57|341.77|344.68|341.88|344.57|341.77|0
1651633370000|2022-05-04 03:02:50|344.68|341.88|344.79|341.99|344.79|341.99|344.68|341.88|0
1651633380000|2022-05-04 03:03:00|344.57|341.77|344.68|341.88|344.68|341.88|344.57|341.77|0
1651633390000|2022-05-04 03:03:10|344.79|341.99|344.68|341.88|344.79|341.99|344.68|341.88|0
1651633400000|2022-05-04 03:03:20|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651633430000|2022-05-04 03:03:50|344.79|341.99|344.57|341.77|344.79|341.99|344.57|341.77|0
1651633450000|2022-05-04 03:04:10|344.47|341.67|344.57|341.77|344.57|341.77|344.47|341.67|0
1651633510000|2022-05-04 03:05:10|344.79|341.99|344.68|341.88|344.79|341.99|344.68|341.88|0
1651633520000|2022-05-04 03:05:20|344.79|341.99|344.78|341.98|344.79|341.99|344.78|341.98|0
1651633530000|2022-05-04 03:05:30|344.68|341.88|344.57|341.77|344.68|341.88|344.57|341.77|0
1651633550000|2022-05-04 03:05:50|344.46|341.66|344.35|341.55|344.46|341.66|344.35|341.55|0
1651633560000|2022-05-04 03:06:00|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1651633570000|2022-05-04 03:06:10|343.82|341.02|343.92|341.12|343.92|341.12|343.82|341.02|0
1651633580000|2022-05-04 03:06:20|343.7|340.9|343.81|341.01|343.81|341.01|343.7|340.9|0
1651633590000|2022-05-04 03:06:30|343.92|341.12|343.81|341.01|343.92|341.12|343.81|341.01|0
1651633600000|2022-05-04 03:06:40|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1651633620000|2022-05-04 03:07:00|344.03|341.23|344.35|341.55|344.35|341.55|344.03|341.23|0
1651633630000|2022-05-04 03:07:10|344.25|341.45|344.35|341.55|344.35|341.55|344.25|341.45|0
1651633650000|2022-05-04 03:07:30|344.57|341.77|344.78|341.98|344.78|341.98|344.57|341.77|0
1651633660000|2022-05-04 03:07:40|344.68|341.88|344.78|341.98|344.78|341.98|344.57|341.77|0
1651633680000|2022-05-04 03:08:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1651633690000|2022-05-04 03:08:10|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1651633740000|2022-05-04 03:09:00|344.9|342.1|344.78|341.98|345|342.2|344.78|341.98|0
1651633790000|2022-05-04 03:09:50|344.9|342.1|344.9|342.1|345|342.2|344.9|342.1|0
1651633800000|2022-05-04 03:10:00|345|342.2|345|342.2|345|342.2|345|342.2|0
1651633810000|2022-05-04 03:10:10|345.22|342.42|345.65|342.85|345.65|342.85|345.22|342.42|0
1651633820000|2022-05-04 03:10:20|345.43|342.63|345.65|342.85|345.65|342.85|345.43|342.63|0
1651633830000|2022-05-04 03:10:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1651633840000|2022-05-04 03:10:40|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651633860000|2022-05-04 03:11:00|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651633880000|2022-05-04 03:11:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1651633890000|2022-05-04 03:11:30|345.65|342.85|345.65|342.85|345.76|342.96|345.65|342.85|0
1651633920000|2022-05-04 03:12:00|345.87|343.07|346.52|343.72|346.52|343.72|345.87|343.07|0
1651633940000|2022-05-04 03:12:20|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1651633950000|2022-05-04 03:12:30|346.52|343.72|346.73|343.93|346.73|343.93|346.52|343.72|0
1651633960000|2022-05-04 03:12:40|346.52|343.72|346.3|343.5|346.52|343.72|346.3|343.5|0
1651633980000|2022-05-04 03:13:00|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1651633990000|2022-05-04 03:13:10|345.76|342.96|345.86|343.06|345.86|343.06|345.76|342.96|0
1651634030000|2022-05-04 03:13:50|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651634040000|2022-05-04 03:14:00|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1651634050000|2022-05-04 03:14:10|345.43|342.63|345.43|342.63|345.43|342.63|345.43|342.63|0
1651634060000|2022-05-04 03:14:20|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651634070000|2022-05-04 03:14:30|345.76|342.96|345.86|343.06|345.86|343.06|345.76|342.96|0
1651634080000|2022-05-04 03:14:40|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1651634100000|2022-05-04 03:15:00|345.54|342.74|345.43|342.63|345.65|342.85|345.43|342.63|0
1651634120000|2022-05-04 03:15:20|345.33|342.53|345.21|342.41|345.33|342.53|345.21|342.41|0
1651634130000|2022-05-04 03:15:30|345.11|342.31|345|342.2|345.11|342.31|344.89|342.09|0
1651634140000|2022-05-04 03:15:40|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651634160000|2022-05-04 03:16:00|345|342.2|345.11|342.31|345.11|342.31|345|342.2|0
1651634170000|2022-05-04 03:16:10|345|342.2|345|342.2|345|342.2|345|342.2|0
1651634180000|2022-05-04 03:16:20|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651634220000|2022-05-04 03:17:00|345|342.2|345|342.2|345|342.2|345|342.2|0
1651634240000|2022-05-04 03:17:20|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1651634250000|2022-05-04 03:17:30|345|342.2|345|342.2|345|342.2|345|342.2|0
1651634260000|2022-05-04 03:17:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1651634300000|2022-05-04 03:18:20|344.89|342.09|344.89|342.09|344.89|342.09|344.89|342.09|0
1651634310000|2022-05-04 03:18:30|344.78|341.98|344.89|342.09|344.89|342.09|344.78|341.98|0
1651634320000|2022-05-04 03:18:40|345.21|342.41|345.32|342.52|345.32|342.52|345.21|342.41|0
1651634330000|2022-05-04 03:18:50|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1651634360000|2022-05-04 03:19:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1651634370000|2022-05-04 03:19:30|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1651634400000|2022-05-04 03:20:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1651634410000|2022-05-04 03:20:10|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1651634420000|2022-05-04 03:20:20|344.67|341.87|344.56|341.76|344.67|341.87|344.56|341.76|0
1651634440000|2022-05-04 03:20:40|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1651634450000|2022-05-04 03:20:50|344.56|341.76|344.34|341.54|344.56|341.76|344.34|341.54|0
1651634490000|2022-05-04 03:21:30|344.56|341.76|344.46|341.66|344.56|341.76|344.46|341.66|0
1651634500000|2022-05-04 03:21:40|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651634520000|2022-05-04 03:22:00|344.13|341.33|344.24|341.44|344.24|341.44|344.13|341.33|0
1651634530000|2022-05-04 03:22:10|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651634540000|2022-05-04 03:22:20|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1651634550000|2022-05-04 03:22:30|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651634560000|2022-05-04 03:22:40|344.78|341.98|344.56|341.76|344.78|341.98|344.56|341.76|0
1651634570000|2022-05-04 03:22:50|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1651634580000|2022-05-04 03:23:00|344.99|342.19|344.78|341.98|344.99|342.19|344.78|341.98|0
1651634600000|2022-05-04 03:23:20|344.89|342.09|344.78|341.98|344.89|342.09|344.78|341.98|0
1651634630000|2022-05-04 03:23:50|344.89|342.09|344.89|342.09|344.89|342.09|344.89|342.09|0
1651634640000|2022-05-04 03:24:00|344.78|341.98|344.99|342.19|344.99|342.19|344.78|341.98|0
1651634650000|2022-05-04 03:24:10|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1651634660000|2022-05-04 03:24:20|344.99|342.19|344.99|342.19|344.99|342.19|344.78|341.98|0
1651634680000|2022-05-04 03:24:40|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1651634690000|2022-05-04 03:24:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1651634700000|2022-05-04 03:25:00|344.34|341.54|344.24|341.44|344.34|341.54|344.24|341.44|0
1651634710000|2022-05-04 03:25:10|344.13|341.33|344.13|341.33|344.34|341.54|344.13|341.33|0
1651634740000|2022-05-04 03:25:40|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1651634760000|2022-05-04 03:26:00|343.81|341.01|343.91|341.11|343.91|341.11|343.81|341.01|0
1651634770000|2022-05-04 03:26:10|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1651634780000|2022-05-04 03:26:20|343.59|340.79|343.48|340.68|343.59|340.79|343.48|340.68|0
1651634800000|2022-05-04 03:26:40|343.37|340.57|343.69|340.89|343.69|340.89|343.37|340.57|0
1651634810000|2022-05-04 03:26:50|343.91|341.11|343.91|341.11|344.13|341.33|343.91|341.11|0
1651634820000|2022-05-04 03:27:00|343.81|341.01|343.91|341.11|343.91|341.11|343.81|341.01|0
1651634830000|2022-05-04 03:27:10|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1651634850000|2022-05-04 03:27:30|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1651634870000|2022-05-04 03:27:50|344.24|341.44|344.13|341.33|344.24|341.44|344.13|341.33|0
1651634880000|2022-05-04 03:28:00|343.91|341.11|344.34|341.54|344.34|341.54|343.91|341.11|0
1651634900000|2022-05-04 03:28:20|344.24|341.44|344.34|341.54|344.34|341.54|344.12|341.32|0
1651634910000|2022-05-04 03:28:30|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1651634950000|2022-05-04 03:29:10|344.02|341.22|343.91|341.11|344.12|341.32|343.91|341.11|0
1651634960000|2022-05-04 03:29:20|343.69|340.89|344.12|341.32|344.12|341.32|343.69|340.89|0
1651634990000|2022-05-04 03:29:50|344.34|341.54|344.45|341.65|344.45|341.65|344.34|341.54|0
1651635000000|2022-05-04 03:30:00|344.34|341.54|344.56|341.76|344.56|341.76|344.34|341.54|0
1651635020000|2022-05-04 03:30:20|344.67|341.87|344.56|341.76|344.67|341.87|344.56|341.76|0
1651635030000|2022-05-04 03:30:30|344.45|341.65|344.34|341.54|344.45|341.65|344.34|341.54|0
1651635040000|2022-05-04 03:30:40|344.45|341.65|344.45|341.65|344.56|341.76|344.45|341.65|0
1651635050000|2022-05-04 03:30:50|344.34|341.54|344.56|341.76|344.56|341.76|344.34|341.54|0
1651635060000|2022-05-04 03:31:00|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1651635100000|2022-05-04 03:31:40|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1651635110000|2022-05-04 03:31:50|345.21|342.41|345.64|342.84|345.64|342.84|345.21|342.41|0
1651635120000|2022-05-04 03:32:00|345.86|343.06|345.64|342.84|345.86|343.06|345.64|342.84|0
1651635130000|2022-05-04 03:32:10|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1651635140000|2022-05-04 03:32:20|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1651635160000|2022-05-04 03:32:40|345.86|343.06|345.64|342.84|345.86|343.06|345.64|342.84|0
1651635170000|2022-05-04 03:32:50|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1651635180000|2022-05-04 03:33:00|345.97|343.17|346.07|343.27|346.07|343.27|345.97|343.17|0
1651635200000|2022-05-04 03:33:20|346.29|343.49|346.51|343.71|346.51|343.71|346.29|343.49|0
1651635210000|2022-05-04 03:33:30|346.62|343.82|347.37|344.57|347.37|344.57|346.62|343.82|0
1651635230000|2022-05-04 03:33:50|347.49|344.69|347.59|344.79|347.59|344.79|347.49|344.69|0
1651635240000|2022-05-04 03:34:00|347.37|344.57|347.27|344.47|347.37|344.57|347.27|344.47|0
1651635250000|2022-05-04 03:34:10|347.37|344.57|347.16|344.36|347.37|344.57|347.16|344.36|0
1651635260000|2022-05-04 03:34:20|347.37|344.57|347.59|344.79|347.59|344.79|347.37|344.57|0
1651635270000|2022-05-04 03:34:30|347.81|345.01|347.59|344.79|347.81|345.01|347.59|344.79|0
1651635310000|2022-05-04 03:35:10|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1651635320000|2022-05-04 03:35:20|347.59|344.79|347.59|344.79|347.7|344.9|347.59|344.79|0
1651635330000|2022-05-04 03:35:30|347.7|344.9|347.81|345.01|347.81|345.01|347.7|344.9|0
1651635340000|2022-05-04 03:35:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1651635350000|2022-05-04 03:35:50|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1651635360000|2022-05-04 03:36:00|347.27|344.47|347.37|344.57|347.37|344.57|347.27|344.47|0
1651635400000|2022-05-04 03:36:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1651635410000|2022-05-04 03:36:50|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1651635420000|2022-05-04 03:37:00|347.81|345.01|347.7|344.9|347.81|345.01|347.59|344.79|0
1651635430000|2022-05-04 03:37:10|347.59|344.79|347.37|344.57|347.59|344.79|347.37|344.57|0
1651635460000|2022-05-04 03:37:40|347.49|344.69|347.15|344.35|347.49|344.69|347.15|344.35|0
1651635470000|2022-05-04 03:37:50|346.94|344.14|347.15|344.35|347.15|344.35|346.94|344.14|0
1651635480000|2022-05-04 03:38:00|347.05|344.25|347.15|344.35|347.15|344.35|347.05|344.25|0
1651635510000|2022-05-04 03:38:30|347.37|344.57|347.15|344.35|347.37|344.57|347.15|344.35|0
1651635540000|2022-05-04 03:39:00|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1651635550000|2022-05-04 03:39:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1651635560000|2022-05-04 03:39:20|347.81|345.01|347.59|344.79|347.81|345.01|347.59|344.79|0
1651635570000|2022-05-04 03:39:30|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1651635580000|2022-05-04 03:39:40|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1651635590000|2022-05-04 03:39:50|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1651635600000|2022-05-04 03:40:00|347.48|344.68|347.37|344.57|347.48|344.68|347.37|344.57|0
1651635610000|2022-05-04 03:40:10|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1651635620000|2022-05-04 03:40:20|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1651635630000|2022-05-04 03:40:30|348.46|345.66|348.24|345.44|348.46|345.66|348.24|345.44|0
1651635640000|2022-05-04 03:40:40|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651635650000|2022-05-04 03:40:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1651635660000|2022-05-04 03:41:00|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651635670000|2022-05-04 03:41:10|348.35|345.55|348.24|345.44|348.35|345.55|348.24|345.44|0
1651635700000|2022-05-04 03:41:40|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651635710000|2022-05-04 03:41:50|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1651635720000|2022-05-04 03:42:00|348.89|346.09|348.67|345.87|348.89|346.09|348.67|345.87|0
1651635730000|2022-05-04 03:42:10|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1651635740000|2022-05-04 03:42:20|348.89|346.09|348.67|345.87|348.89|346.09|348.67|345.87|0
1651635750000|2022-05-04 03:42:30|348.89|346.09|348.79|345.99|348.89|346.09|348.67|345.87|0
1651635760000|2022-05-04 03:42:40|348.89|346.09|348.46|345.66|348.89|346.09|348.46|345.66|0
1651635770000|2022-05-04 03:42:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1651635790000|2022-05-04 03:43:10|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651635810000|2022-05-04 03:43:30|348.57|345.77|348.46|345.66|348.57|345.77|348.46|345.66|0
1651635820000|2022-05-04 03:43:40|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1651635830000|2022-05-04 03:43:50|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1651635840000|2022-05-04 03:44:00|348.24|345.44|348.35|345.55|348.35|345.55|348.24|345.44|0
1651635850000|2022-05-04 03:44:10|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1651635860000|2022-05-04 03:44:20|348.35|345.55|348.46|345.66|348.46|345.66|348.35|345.55|0
1651635870000|2022-05-04 03:44:30|348.24|345.44|348.02|345.22|348.24|345.44|348.02|345.22|0
1651635890000|2022-05-04 03:44:50|347.8|345|347.8|345|347.8|345|347.8|345|0
1651635900000|2022-05-04 03:45:00|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651635910000|2022-05-04 03:45:10|347.92|345.12|347.59|344.79|347.92|345.12|347.59|344.79|0
1651635920000|2022-05-04 03:45:20|347.8|345|347.59|344.79|347.8|345|347.59|344.79|0
1651635930000|2022-05-04 03:45:30|347.7|344.9|347.8|345|347.8|345|347.59|344.79|0
1651635940000|2022-05-04 03:45:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1651635960000|2022-05-04 03:46:00|347.37|344.57|347.15|344.35|347.37|344.57|347.15|344.35|0
1651635980000|2022-05-04 03:46:20|347.37|344.57|347.15|344.35|347.37|344.57|347.15|344.35|0
1651635990000|2022-05-04 03:46:30|347.37|344.57|347.26|344.46|347.37|344.57|347.26|344.46|0
1651636000000|2022-05-04 03:46:40|347.15|344.35|347.37|344.57|347.37|344.57|347.15|344.35|0
1651636010000|2022-05-04 03:46:50|347.26|344.46|347.59|344.79|347.59|344.79|347.26|344.46|0
1651636020000|2022-05-04 03:47:00|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1651636050000|2022-05-04 03:47:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651636080000|2022-05-04 03:48:00|347.8|345|347.8|345|347.8|345|347.8|345|0
1651636090000|2022-05-04 03:48:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651636130000|2022-05-04 03:48:50|348.24|345.44|348.02|345.22|348.24|345.44|348.02|345.22|0
1651636140000|2022-05-04 03:49:00|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1651636150000|2022-05-04 03:49:10|348.02|345.22|348.24|345.44|348.24|345.44|348.02|345.22|0
1651636170000|2022-05-04 03:49:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651636190000|2022-05-04 03:49:50|348.13|345.33|348.02|345.22|348.24|345.44|348.02|345.22|0
1651636200000|2022-05-04 03:50:00|347.91|345.11|348.02|345.22|348.02|345.22|347.91|345.11|0
1651636210000|2022-05-04 03:50:10|347.8|345|347.8|345|347.8|345|347.58|344.78|0
1651636220000|2022-05-04 03:50:20|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1651636230000|2022-05-04 03:50:30|347.8|345|347.7|344.9|347.8|345|347.7|344.9|0
1651636240000|2022-05-04 03:50:40|347.8|345|347.8|345|347.8|345|347.58|344.78|0
1651636250000|2022-05-04 03:50:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1651636260000|2022-05-04 03:51:00|347.7|344.9|347.58|344.78|347.8|345|347.58|344.78|0
1651636300000|2022-05-04 03:51:40|347.7|344.9|347.58|344.78|347.7|344.9|347.58|344.78|0
1651636320000|2022-05-04 03:52:00|347.7|344.9|347.8|345|347.8|345|347.7|344.9|0
1651636330000|2022-05-04 03:52:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651636340000|2022-05-04 03:52:20|347.91|345.11|347.8|345|347.91|345.11|347.8|345|0
1651636350000|2022-05-04 03:52:30|347.91|345.11|348.02|345.22|348.02|345.22|347.91|345.11|0
1651636400000|2022-05-04 03:53:20|347.8|345|347.8|345|347.8|345|347.8|345|0
1651636420000|2022-05-04 03:53:40|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1651636430000|2022-05-04 03:53:50|347.8|345|347.8|345|347.8|345|347.8|345|0
1651636440000|2022-05-04 03:54:00|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1651636450000|2022-05-04 03:54:10|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1651636460000|2022-05-04 03:54:20|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1651636480000|2022-05-04 03:54:40|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1651636490000|2022-05-04 03:54:50|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1651636530000|2022-05-04 03:55:30|347.26|344.46|347.36|344.56|347.36|344.56|347.26|344.46|0
1651636540000|2022-05-04 03:55:40|347.26|344.46|347.36|344.56|347.36|344.56|347.15|344.35|0
1651636580000|2022-05-04 03:56:20|347.58|344.78|347.8|345|347.8|345|347.58|344.78|0
1651636590000|2022-05-04 03:56:30|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1651636600000|2022-05-04 03:56:40|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1651636610000|2022-05-04 03:56:50|347.8|345|347.58|344.78|347.8|345|347.58|344.78|0
1651636630000|2022-05-04 03:57:10|347.36|344.56|347.36|344.56|347.58|344.78|347.36|344.56|0
1651636670000|2022-05-04 03:57:50|347.26|344.46|347.36|344.56|347.36|344.56|347.26|344.46|0
1651636700000|2022-05-04 03:58:20|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1651636710000|2022-05-04 03:58:30|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1651636750000|2022-05-04 03:59:10|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1651636760000|2022-05-04 03:59:20|347.26|344.46|347.15|344.35|347.26|344.46|347.15|344.35|0
1651636770000|2022-05-04 03:59:30|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1651636790000|2022-05-04 03:59:50|347.04|344.24|347.04|344.24|347.04|344.24|347.04|344.24|0
1651636800000|2022-05-04 04:00:00|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1651636810000|2022-05-04 04:00:10|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1651636830000|2022-05-04 04:00:30|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1651636840000|2022-05-04 04:00:40|347.24|344.44|346.81|344.01|347.24|344.44|346.81|344.01|0
1651636850000|2022-05-04 04:00:50|346.59|343.79|345.29|342.49|346.59|343.79|345.29|342.49|0
1651636860000|2022-05-04 04:01:00|345.07|342.27|345.51|342.71|345.51|342.71|345.07|342.27|0
1651636870000|2022-05-04 04:01:10|345.94|343.14|345.72|342.92|345.94|343.14|345.72|342.92|0
1651636880000|2022-05-04 04:01:20|346.05|343.25|345.94|343.14|346.05|343.25|345.94|343.14|0
1651636890000|2022-05-04 04:01:30|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651636900000|2022-05-04 04:01:40|345.94|343.14|345.84|343.04|345.94|343.14|345.84|343.04|0
1651636910000|2022-05-04 04:01:50|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1651636920000|2022-05-04 04:02:00|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1651636940000|2022-05-04 04:02:20|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1651636950000|2022-05-04 04:02:30|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651636960000|2022-05-04 04:02:40|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1651636970000|2022-05-04 04:02:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1651636980000|2022-05-04 04:03:00|345.94|343.14|346.16|343.36|346.16|343.36|345.94|343.14|0
1651637000000|2022-05-04 04:03:20|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651637020000|2022-05-04 04:03:40|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651637040000|2022-05-04 04:04:00|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1651637050000|2022-05-04 04:04:10|346.15|343.35|345.72|342.92|346.15|343.35|345.72|342.92|0
1651637060000|2022-05-04 04:04:20|345.94|343.14|345.94|343.14|346.05|343.25|345.94|343.14|0
1651637070000|2022-05-04 04:04:30|346.05|343.25|345.94|343.14|346.15|343.35|345.94|343.14|0
1651637090000|2022-05-04 04:04:50|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651637110000|2022-05-04 04:05:10|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1651637130000|2022-05-04 04:05:30|346.05|343.25|346.15|343.35|346.15|343.35|346.05|343.25|0
1651637140000|2022-05-04 04:05:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651637150000|2022-05-04 04:05:50|346.15|343.35|346.15|343.35|346.27|343.47|346.15|343.35|0
1651637160000|2022-05-04 04:06:00|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1651637170000|2022-05-04 04:06:10|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651637190000|2022-05-04 04:06:30|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1651637200000|2022-05-04 04:06:40|346.15|343.35|346.27|343.47|346.27|343.47|346.15|343.35|0
1651637210000|2022-05-04 04:06:50|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651637220000|2022-05-04 04:07:00|346.27|343.47|346.37|343.57|346.37|343.57|346.27|343.47|0
1651637260000|2022-05-04 04:07:40|346.59|343.79|346.37|343.57|346.59|343.79|346.37|343.57|0
1651637290000|2022-05-04 04:08:10|346.48|343.68|346.37|343.57|346.48|343.68|346.37|343.57|0
1651637300000|2022-05-04 04:08:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1651637320000|2022-05-04 04:08:40|346.27|343.47|346.15|343.35|346.27|343.47|346.15|343.35|0
1651637330000|2022-05-04 04:08:50|346.37|343.57|346.48|343.68|346.48|343.68|346.37|343.57|0
1651637340000|2022-05-04 04:09:00|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1651637400000|2022-05-04 04:10:00|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1651637410000|2022-05-04 04:10:10|346.58|343.78|346.37|343.57|346.58|343.78|346.37|343.57|0
1651637420000|2022-05-04 04:10:20|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651637430000|2022-05-04 04:10:30|346.8|344|346.58|343.78|346.8|344|346.58|343.78|0
1651637440000|2022-05-04 04:10:40|346.8|344|346.8|344|346.8|344|346.8|344|0
1651637460000|2022-05-04 04:11:00|346.91|344.11|346.8|344|346.91|344.11|346.8|344|0
1651637470000|2022-05-04 04:11:10|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1651637480000|2022-05-04 04:11:20|346.8|344|346.7|343.9|346.8|344|346.7|343.9|0
1651637490000|2022-05-04 04:11:30|346.8|344|346.7|343.9|346.8|344|346.7|343.9|0
1651637500000|2022-05-04 04:11:40|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1651637550000|2022-05-04 04:12:30|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1651637560000|2022-05-04 04:12:40|346.8|344|346.58|343.78|346.8|344|346.58|343.78|0
1651637580000|2022-05-04 04:13:00|346.7|343.9|346.58|343.78|346.7|343.9|346.58|343.78|0
1651637590000|2022-05-04 04:13:10|346.8|344|346.8|344|346.8|344|346.8|344|0
1651637630000|2022-05-04 04:13:50|345.93|343.13|345.83|343.03|345.93|343.13|345.83|343.03|0
1651637640000|2022-05-04 04:14:00|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1651637650000|2022-05-04 04:14:10|345.5|342.7|345.93|343.13|346.05|343.25|345.5|342.7|0
1651637660000|2022-05-04 04:14:20|346.15|343.35|345.72|342.92|346.15|343.35|345.72|342.92|0
1651637670000|2022-05-04 04:14:30|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1651637680000|2022-05-04 04:14:40|345.07|342.27|344.85|342.05|345.07|342.27|344.85|342.05|0
1651637690000|2022-05-04 04:14:50|345.07|342.27|345.72|342.92|345.72|342.92|345.07|342.27|0
1651637700000|2022-05-04 04:15:00|345.61|342.81|345.72|342.92|345.72|342.92|345.5|342.7|0
1651637730000|2022-05-04 04:15:30|345.61|342.81|345.5|342.7|345.61|342.81|345.5|342.7|0
1651637760000|2022-05-04 04:16:00|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1651637820000|2022-05-04 04:17:00|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1651637840000|2022-05-04 04:17:20|345.4|342.6|345.18|342.38|345.4|342.6|345.18|342.38|0
1651637850000|2022-05-04 04:17:30|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1651637870000|2022-05-04 04:17:50|344.96|342.16|344.85|342.05|344.96|342.16|344.85|342.05|0
1651637890000|2022-05-04 04:18:10|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1651637900000|2022-05-04 04:18:20|344.2|341.4|344.63|341.83|344.63|341.83|344.2|341.4|0
1651637920000|2022-05-04 04:18:40|344.85|342.05|344.75|341.95|344.85|342.05|344.75|341.95|0
1651637930000|2022-05-04 04:18:50|344.63|341.83|344.85|342.05|344.85|342.05|344.63|341.83|0
1651637960000|2022-05-04 04:19:20|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1651637990000|2022-05-04 04:19:50|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1651638010000|2022-05-04 04:20:10|344.2|341.4|344.2|341.4|344.31|341.51|344.2|341.4|0
1651638020000|2022-05-04 04:20:20|344.42|341.62|344.31|341.51|344.42|341.62|344.31|341.51|0
1651638030000|2022-05-04 04:20:30|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1651638050000|2022-05-04 04:20:50|344.63|341.83|344.42|341.62|344.63|341.83|344.42|341.62|0
1651638070000|2022-05-04 04:21:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1651638140000|2022-05-04 04:22:20|344.85|342.05|344.63|341.83|344.85|342.05|344.63|341.83|0
1651638160000|2022-05-04 04:22:40|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1651638190000|2022-05-04 04:23:10|345.06|342.26|344.63|341.83|345.06|342.26|344.63|341.83|0
1651638240000|2022-05-04 04:24:00|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1651638250000|2022-05-04 04:24:10|344.63|341.83|344.85|342.05|344.85|342.05|344.63|341.83|0
1651638370000|2022-05-04 04:26:10|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1651638420000|2022-05-04 04:27:00|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1651638430000|2022-05-04 04:27:10|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1651638450000|2022-05-04 04:27:30|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1651638460000|2022-05-04 04:27:40|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1651638480000|2022-05-04 04:28:00|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1651638500000|2022-05-04 04:28:20|344.85|342.05|345.06|342.26|345.06|342.26|344.85|342.05|0
1651638560000|2022-05-04 04:29:20|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1651638570000|2022-05-04 04:29:30|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1651638600000|2022-05-04 04:30:00|344.84|342.04|345.06|342.26|345.06|342.26|344.84|342.04|0
1651638610000|2022-05-04 04:30:10|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1651638630000|2022-05-04 04:30:30|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1651638670000|2022-05-04 04:31:10|344.2|341.4|343.76|340.96|344.2|341.4|343.76|340.96|0
1651638680000|2022-05-04 04:31:20|343.66|340.86|343.33|340.53|343.66|340.86|343.33|340.53|0
1651638690000|2022-05-04 04:31:30|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1651638700000|2022-05-04 04:31:40|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1651638710000|2022-05-04 04:31:50|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1651638720000|2022-05-04 04:32:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651638760000|2022-05-04 04:32:40|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1651638780000|2022-05-04 04:33:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651638800000|2022-05-04 04:33:20|343.98|341.18|342.9|340.1|343.98|341.18|342.9|340.1|0
1651638810000|2022-05-04 04:33:30|343.01|340.21|342.8|340|343.01|340.21|342.8|340|0
1651638820000|2022-05-04 04:33:40|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651638830000|2022-05-04 04:33:50|343.23|340.43|343.11|340.31|343.33|340.53|343.11|340.31|0
1651638840000|2022-05-04 04:34:00|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1651638850000|2022-05-04 04:34:10|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1651638860000|2022-05-04 04:34:20|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1651638880000|2022-05-04 04:34:40|342.36|339.56|342.47|339.67|342.47|339.67|342.25|339.45|0
1651638890000|2022-05-04 04:34:50|342.9|340.1|342.8|340|342.9|340.1|342.68|339.88|0
1651638900000|2022-05-04 04:35:00|342.68|339.88|342.79|339.99|342.79|339.99|342.68|339.88|0
1651638910000|2022-05-04 04:35:10|342.68|339.88|342.9|340.1|342.9|340.1|342.68|339.88|0
1651638920000|2022-05-04 04:35:20|343.11|340.31|342.79|339.99|343.11|340.31|342.79|339.99|0
1651638930000|2022-05-04 04:35:30|342.9|340.1|343.11|340.31|343.11|340.31|342.9|340.1|0
1651638940000|2022-05-04 04:35:40|342.9|340.1|343.01|340.21|343.01|340.21|342.9|340.1|0
1651638950000|2022-05-04 04:35:50|342.9|340.1|343.11|340.31|343.11|340.31|342.9|340.1|0
1651638990000|2022-05-04 04:36:30|343.33|340.53|343.23|340.43|343.33|340.53|343.23|340.43|0
1651639000000|2022-05-04 04:36:40|343.33|340.53|343.11|340.31|343.33|340.53|343.11|340.31|0
1651639010000|2022-05-04 04:36:50|343.01|340.21|343.33|340.53|343.33|340.53|343.01|340.21|0
1651639020000|2022-05-04 04:37:00|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651639120000|2022-05-04 04:38:40|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1651639130000|2022-05-04 04:38:50|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1651639150000|2022-05-04 04:39:10|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1651639160000|2022-05-04 04:39:20|342.68|339.88|342.9|340.1|342.9|340.1|342.68|339.88|0
1651639170000|2022-05-04 04:39:30|342.68|339.88|342.46|339.66|342.68|339.88|342.46|339.66|0
1651639190000|2022-05-04 04:39:50|342.25|339.45|342.36|339.56|342.36|339.56|342.25|339.45|0
1651639200000|2022-05-04 04:40:00|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1651639220000|2022-05-04 04:40:20|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1651639250000|2022-05-04 04:40:50|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1651639270000|2022-05-04 04:41:10|343.01|340.21|342.9|340.1|343.01|340.21|342.9|340.1|0
1651639300000|2022-05-04 04:41:40|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1651639320000|2022-05-04 04:42:00|343.01|340.21|342.9|340.1|343.01|340.21|342.9|340.1|0
1651639350000|2022-05-04 04:42:30|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1651639410000|2022-05-04 04:43:30|343.22|340.42|343.11|340.31|343.22|340.42|343.11|340.31|0
1651639450000|2022-05-04 04:44:10|343.01|340.21|343.11|340.31|343.11|340.31|343.01|340.21|0
1651639460000|2022-05-04 04:44:20|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1651639520000|2022-05-04 04:45:20|343.54|340.74|343.54|340.74|343.54|340.74|343.54|340.74|0
1651639530000|2022-05-04 04:45:30|343.44|340.64|343.54|340.74|343.54|340.74|343.44|340.64|0
1651639540000|2022-05-04 04:45:40|343.65|340.85|343.54|340.74|343.65|340.85|343.54|340.74|0
1651639600000|2022-05-04 04:46:40|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651639630000|2022-05-04 04:47:10|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1651639640000|2022-05-04 04:47:20|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651639680000|2022-05-04 04:48:00|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1651639690000|2022-05-04 04:48:10|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651639700000|2022-05-04 04:48:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1651639720000|2022-05-04 04:48:40|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651639730000|2022-05-04 04:48:50|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1651639740000|2022-05-04 04:49:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1651639780000|2022-05-04 04:49:40|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1651639850000|2022-05-04 04:50:50|343.97|341.17|344.08|341.28|344.08|341.28|343.97|341.17|0
1651639860000|2022-05-04 04:51:00|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1651639880000|2022-05-04 04:51:20|344.3|341.5|344.3|341.5|344.4|341.6|344.3|341.5|0
1651639890000|2022-05-04 04:51:30|344.4|341.6|344.3|341.5|344.4|341.6|344.3|341.5|0
1651639900000|2022-05-04 04:51:40|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1651639940000|2022-05-04 04:52:20|344.62|341.82|344.83|342.03|344.83|342.03|344.62|341.82|0
1651639950000|2022-05-04 04:52:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1651639980000|2022-05-04 04:53:00|344.83|342.03|344.83|342.03|344.83|342.03|344.83|342.03|0
1651640020000|2022-05-04 04:53:40|345.05|342.25|345.27|342.47|345.27|342.47|345.05|342.25|0
1651640030000|2022-05-04 04:53:50|345.38|342.58|345.27|342.47|345.38|342.58|345.27|342.47|0
1651640060000|2022-05-04 04:54:20|345.38|342.58|345.48|342.68|345.48|342.68|345.38|342.58|0
1651640070000|2022-05-04 04:54:30|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1651640100000|2022-05-04 04:55:00|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1651640150000|2022-05-04 04:55:50|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1651640200000|2022-05-04 04:56:40|345.48|342.68|345.26|342.46|345.48|342.68|345.26|342.46|0
1651640210000|2022-05-04 04:56:50|345.48|342.68|345.26|342.46|345.48|342.68|345.26|342.46|0
1651640240000|2022-05-04 04:57:20|345.48|342.68|345.48|342.68|345.48|342.68|345.38|342.58|0
1651640270000|2022-05-04 04:57:50|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1651640280000|2022-05-04 04:58:00|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1651640290000|2022-05-04 04:58:10|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1651640320000|2022-05-04 04:58:40|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1651640370000|2022-05-04 04:59:30|346.13|343.33|346.56|343.76|346.56|343.76|345.91|343.11|0
1651640380000|2022-05-04 04:59:40|346.13|343.33|346.13|343.33|346.13|343.33|346.02|343.22|0
1651640400000|2022-05-04 05:00:00|346.35|343.55|346.13|343.33|346.35|343.55|346.13|343.33|0
1651640410000|2022-05-04 05:00:10|346.02|343.22|346.13|343.33|346.13|343.33|346.02|343.22|0
1651640460000|2022-05-04 05:01:00|346.34|343.54|346.56|343.76|346.56|343.76|346.34|343.54|0
1651640470000|2022-05-04 05:01:10|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1651640480000|2022-05-04 05:01:20|346.67|343.87|346.56|343.76|346.67|343.87|346.56|343.76|0
1651640490000|2022-05-04 05:01:30|346.46|343.66|346.34|343.54|346.46|343.66|346.34|343.54|0
1651640500000|2022-05-04 05:01:40|346.13|343.33|345.91|343.11|346.13|343.33|345.91|343.11|0
1651640540000|2022-05-04 05:02:20|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1651640550000|2022-05-04 05:02:30|345.91|343.11|345.91|343.11|345.91|343.11|345.81|343.01|0
1651640560000|2022-05-04 05:02:40|345.81|343.01|345.69|342.89|345.81|343.01|345.69|342.89|0
1651640570000|2022-05-04 05:02:50|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1651640580000|2022-05-04 05:03:00|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651640590000|2022-05-04 05:03:10|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1651640610000|2022-05-04 05:03:30|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1651640620000|2022-05-04 05:03:40|345.69|342.89|345.69|342.89|345.69|342.89|345.69|342.89|0
1651640630000|2022-05-04 05:03:50|345.81|343.01|346.02|343.22|346.02|343.22|345.81|343.01|0
1651640640000|2022-05-04 05:04:00|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1651640650000|2022-05-04 05:04:10|346.34|343.54|346.56|343.76|346.78|343.98|346.34|343.54|0
1651640660000|2022-05-04 05:04:20|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1651640670000|2022-05-04 05:04:30|346.13|343.33|346.13|343.33|346.34|343.54|346.13|343.33|0
1651640690000|2022-05-04 05:04:50|345.91|343.11|345.81|343.01|345.91|343.11|345.81|343.01|0
1651640700000|2022-05-04 05:05:00|345.69|342.89|345.91|343.11|345.91|343.11|345.69|342.89|0
1651640710000|2022-05-04 05:05:10|345.69|342.89|345.69|342.89|345.91|343.11|345.69|342.89|0
1651640720000|2022-05-04 05:05:20|345.81|343.01|345.91|343.11|345.91|343.11|345.81|343.01|0
1651640750000|2022-05-04 05:05:50|345.69|342.89|345.69|342.89|345.69|342.89|345.69|342.89|0
1651640760000|2022-05-04 05:06:00|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1651640770000|2022-05-04 05:06:10|346.13|343.33|346.02|343.22|346.13|343.33|346.02|343.22|0
1651640780000|2022-05-04 05:06:20|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1651640810000|2022-05-04 05:06:50|345.69|342.89|345.26|342.46|345.69|342.89|345.26|342.46|0
1651640850000|2022-05-04 05:07:30|344.83|342.03|344.39|341.59|344.83|342.03|344.39|341.59|0
1651640860000|2022-05-04 05:07:40|344.18|341.38|343.75|340.95|344.18|341.38|343.75|340.95|0
1651640870000|2022-05-04 05:07:50|343.96|341.16|343.75|340.95|343.96|341.16|343.75|340.95|0
1651640900000|2022-05-04 05:08:20|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1651640920000|2022-05-04 05:08:40|343.43|340.63|343.31|340.51|343.43|340.63|343.31|340.51|0
1651640930000|2022-05-04 05:08:50|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1651640980000|2022-05-04 05:09:40|343.75|340.95|343.53|340.73|343.75|340.95|343.53|340.73|0
1651640990000|2022-05-04 05:09:50|343.64|340.84|343.53|340.73|343.64|340.84|343.53|340.73|0
1651641010000|2022-05-04 05:10:10|343.75|340.95|343.64|340.84|343.75|340.95|343.64|340.84|0
1651641020000|2022-05-04 05:10:20|343.75|340.95|344.18|341.38|344.18|341.38|343.75|340.95|0
1651641050000|2022-05-04 05:10:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1651641060000|2022-05-04 05:11:00|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1651641070000|2022-05-04 05:11:10|344.61|341.81|344.18|341.38|344.61|341.81|344.18|341.38|0
1651641080000|2022-05-04 05:11:20|343.96|341.16|343.86|341.06|343.96|341.16|343.86|341.06|0
1651641090000|2022-05-04 05:11:30|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651641110000|2022-05-04 05:11:50|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1651641120000|2022-05-04 05:12:00|343.96|341.16|343.86|341.06|343.96|341.16|343.86|341.06|0
1651641130000|2022-05-04 05:12:10|343.96|341.16|343.53|340.73|343.96|341.16|343.53|340.73|0
1651641140000|2022-05-04 05:12:20|343.31|340.51|343.1|340.3|343.31|340.51|343.1|340.3|0
1651641150000|2022-05-04 05:12:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1651641160000|2022-05-04 05:12:40|342.66|339.86|342.23|339.43|342.66|339.86|342.23|339.43|0
1651641170000|2022-05-04 05:12:50|342.66|339.86|342.88|340.08|342.88|340.08|342.66|339.86|0
1651641190000|2022-05-04 05:13:10|342.66|339.86|342.66|339.86|342.66|339.86|342.56|339.76|0
1651641200000|2022-05-04 05:13:20|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1651641210000|2022-05-04 05:13:30|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1651641220000|2022-05-04 05:13:40|343.31|340.51|343.31|340.51|343.31|340.51|343.31|340.51|0
1651641250000|2022-05-04 05:14:10|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1651641260000|2022-05-04 05:14:20|343.31|340.51|343.53|340.73|343.53|340.73|343.31|340.51|0
1651641270000|2022-05-04 05:14:30|343.74|340.94|344.18|341.38|344.18|341.38|343.74|340.94|0
1651641280000|2022-05-04 05:14:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651641290000|2022-05-04 05:14:50|343.86|341.06|344.18|341.38|344.18|341.38|343.86|341.06|0
1651641300000|2022-05-04 05:15:00|344.07|341.27|344.18|341.38|344.18|341.38|344.07|341.27|0
1651641310000|2022-05-04 05:15:10|343.96|341.16|343.74|340.94|343.96|341.16|343.74|340.94|0
1651641320000|2022-05-04 05:15:20|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1651641330000|2022-05-04 05:15:30|344.17|341.37|344.61|341.81|344.61|341.81|344.17|341.37|0
1651641340000|2022-05-04 05:15:40|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1651641350000|2022-05-04 05:15:50|344.61|341.81|344.61|341.81|344.61|341.81|344.39|341.59|0
1651641360000|2022-05-04 05:16:00|344.82|342.02|344.72|341.92|344.82|342.02|344.61|341.81|0
1651641370000|2022-05-04 05:16:10|344.5|341.7|344.39|341.59|344.61|341.81|344.39|341.59|0
1651641380000|2022-05-04 05:16:20|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1651641390000|2022-05-04 05:16:30|344.5|341.7|344.39|341.59|344.5|341.7|344.39|341.59|0
1651641400000|2022-05-04 05:16:40|344.61|341.81|345.04|342.24|345.04|342.24|344.61|341.81|0
1651641410000|2022-05-04 05:16:50|344.94|342.14|345.04|342.24|345.04|342.24|344.94|342.14|0
1651641420000|2022-05-04 05:17:00|345.15|342.35|345.26|342.46|345.26|342.46|345.15|342.35|0
1651641430000|2022-05-04 05:17:10|345.47|342.67|345.69|342.89|345.69|342.89|345.47|342.67|0
1651641440000|2022-05-04 05:17:20|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1651641450000|2022-05-04 05:17:30|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1651641460000|2022-05-04 05:17:40|345.25|342.45|345.47|342.67|345.47|342.67|345.25|342.45|0
1651641470000|2022-05-04 05:17:50|345.69|342.89|345.69|342.89|345.69|342.89|345.69|342.89|0
1651641490000|2022-05-04 05:18:10|345.8|343|345.9|343.1|345.9|343.1|345.8|343|0
1651641500000|2022-05-04 05:18:20|346.22|343.42|346.22|343.42|346.44|343.64|346.22|343.42|0
1651641510000|2022-05-04 05:18:30|346.12|343.32|346|343.2|346.12|343.32|346|343.2|0
1651641520000|2022-05-04 05:18:40|345.79|342.99|345.79|342.99|345.79|342.99|345.68|342.88|0
1651641530000|2022-05-04 05:18:50|345.57|342.77|345.35|342.55|345.57|342.77|345.35|342.55|0
1651641540000|2022-05-04 05:19:00|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1651641550000|2022-05-04 05:19:10|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1651641560000|2022-05-04 05:19:20|345.9|343.1|345.9|343.1|346|343.2|345.9|343.1|0
1651641570000|2022-05-04 05:19:30|346|343.2|346|343.2|346|343.2|346|343.2|0
1651641580000|2022-05-04 05:19:40|345.9|343.1|346|343.2|346|343.2|345.9|343.1|0
1651641590000|2022-05-04 05:19:50|345.79|342.99|345.79|342.99|346|343.2|345.79|342.99|0
1651641610000|2022-05-04 05:20:10|345.68|342.88|345.57|342.77|345.68|342.88|345.57|342.77|0
1651641630000|2022-05-04 05:20:30|345.47|342.67|345.57|342.77|345.57|342.77|345.47|342.67|0
1651641650000|2022-05-04 05:20:50|345.47|342.67|345.57|342.77|345.57|342.77|345.47|342.67|0
1651641660000|2022-05-04 05:21:00|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1651641680000|2022-05-04 05:21:20|346|343.2|346|343.2|346|343.2|346|343.2|0
1651641700000|2022-05-04 05:21:40|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1651641710000|2022-05-04 05:21:50|345.9|343.1|346|343.2|346|343.2|345.9|343.1|0
1651641720000|2022-05-04 05:22:00|346.11|343.31|346.22|343.42|346.22|343.42|346|343.2|0
1651641740000|2022-05-04 05:22:20|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1651641750000|2022-05-04 05:22:30|346.22|343.42|346.43|343.63|346.43|343.63|346.22|343.42|0
1651641760000|2022-05-04 05:22:40|346.65|343.85|346.43|343.63|346.65|343.85|346.43|343.63|0
1651641780000|2022-05-04 05:23:00|346.22|343.42|346|343.2|346.22|343.42|346|343.2|0
1651641790000|2022-05-04 05:23:10|346.22|343.42|346.22|343.42|346.22|343.42|346.22|343.42|0
1651641800000|2022-05-04 05:23:20|346|343.2|346|343.2|346|343.2|346|343.2|0
1651641810000|2022-05-04 05:23:30|346.11|343.31|346|343.2|346.11|343.31|346|343.2|0
1651641820000|2022-05-04 05:23:40|346.11|343.31|346.11|343.31|346.11|343.31|346|343.2|0
1651641830000|2022-05-04 05:23:50|346.22|343.42|346.11|343.31|346.22|343.42|346.11|343.31|0
1651641840000|2022-05-04 05:24:00|346.22|343.42|346|343.2|346.22|343.42|346|343.2|0
1651641850000|2022-05-04 05:24:10|346.22|343.42|346.11|343.31|346.22|343.42|346.11|343.31|0
1651641860000|2022-05-04 05:24:20|346|343.2|346|343.2|346|343.2|346|343.2|0
1651641890000|2022-05-04 05:24:50|345.78|342.98|345.9|343.1|345.9|343.1|345.35|342.55|0
1651641900000|2022-05-04 05:25:00|345.78|342.98|345.57|342.77|345.78|342.98|345.57|342.77|0
1651641910000|2022-05-04 05:25:10|345.78|342.98|345.57|342.77|345.78|342.98|345.57|342.77|0
1651641920000|2022-05-04 05:25:20|345.68|342.88|345.78|342.98|345.78|342.98|345.68|342.88|0
1651641930000|2022-05-04 05:25:30|345.9|343.1|345.78|342.98|345.9|343.1|345.78|342.98|0
1651641940000|2022-05-04 05:25:40|346|343.2|346|343.2|346|343.2|346|343.2|0
1651641950000|2022-05-04 05:25:50|346.22|343.42|346.22|343.42|346.22|343.42|346.22|343.42|0
1651641970000|2022-05-04 05:26:10|346|343.2|346|343.2|346|343.2|346|343.2|0
1651641980000|2022-05-04 05:26:20|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1651641990000|2022-05-04 05:26:30|346|343.2|346|343.2|346|343.2|346|343.2|0
1651642000000|2022-05-04 05:26:40|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1651642010000|2022-05-04 05:26:50|346|343.2|345.57|342.77|346|343.2|345.57|342.77|0
1651642020000|2022-05-04 05:27:00|345.35|342.55|345.35|342.55|345.57|342.77|345.35|342.55|0
1651642030000|2022-05-04 05:27:10|345.57|342.77|345.78|342.98|345.78|342.98|345.57|342.77|0
1651642040000|2022-05-04 05:27:20|346|343.2|346|343.2|346|343.2|346|343.2|0
1651642050000|2022-05-04 05:27:30|346.21|343.41|346.21|343.41|346.21|343.41|346|343.2|0
1651642070000|2022-05-04 05:27:50|346|343.2|346|343.2|346|343.2|346|343.2|0
1651642080000|2022-05-04 05:28:00|345.78|342.98|346|343.2|346|343.2|345.78|342.98|0
1651642090000|2022-05-04 05:28:10|345.78|342.98|345.57|342.77|345.78|342.98|345.35|342.55|0
1651642100000|2022-05-04 05:28:20|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1651642110000|2022-05-04 05:28:30|345.25|342.45|345.03|342.23|345.25|342.45|344.92|342.12|0
1651642120000|2022-05-04 05:28:40|345.13|342.33|345.03|342.23|345.13|342.33|345.03|342.23|0
1651642130000|2022-05-04 05:28:50|345.13|342.33|345.35|342.55|345.35|342.55|345.13|342.33|0
1651642140000|2022-05-04 05:29:00|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1651642160000|2022-05-04 05:29:20|345.35|342.55|344.92|342.12|345.35|342.55|344.92|342.12|0
1651642200000|2022-05-04 05:30:00|344.81|342.01|344.7|341.9|344.92|342.12|344.7|341.9|0
1651642210000|2022-05-04 05:30:10|344.49|341.69|344.7|341.9|344.7|341.9|344.49|341.69|0
1651642220000|2022-05-04 05:30:20|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651642230000|2022-05-04 05:30:30|344.38|341.58|344.49|341.69|344.49|341.69|344.38|341.58|0
1651642240000|2022-05-04 05:30:40|344.38|341.58|344.05|341.25|344.38|341.58|344.05|341.25|0
1651642250000|2022-05-04 05:30:50|344.38|341.58|344.49|341.69|344.49|341.69|344.38|341.58|0
1651642260000|2022-05-04 05:31:00|344.27|341.47|344.27|341.47|344.38|341.58|344.27|341.47|0
1651642270000|2022-05-04 05:31:10|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1651642280000|2022-05-04 05:31:20|344.6|341.8|344.49|341.69|344.6|341.8|344.49|341.69|0
1651642290000|2022-05-04 05:31:30|344.7|341.9|344.7|341.9|344.7|341.9|344.7|341.9|0
1651642320000|2022-05-04 05:32:00|344.49|341.69|344.6|341.8|344.6|341.8|344.49|341.69|0
1651642330000|2022-05-04 05:32:10|344.49|341.69|345.24|342.44|345.35|342.55|344.49|341.69|0
1651642340000|2022-05-04 05:32:20|345.35|342.55|345.46|342.66|345.46|342.66|345.35|342.55|0
1651642350000|2022-05-04 05:32:30|345.56|342.76|346|343.2|346|343.2|345.56|342.76|0
1651642360000|2022-05-04 05:32:40|345.56|342.76|345.46|342.66|345.56|342.76|345.35|342.55|0
1651642370000|2022-05-04 05:32:50|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1651642380000|2022-05-04 05:33:00|345.56|342.76|345.56|342.76|345.56|342.76|345.35|342.55|0
1651642430000|2022-05-04 05:33:50|345.46|342.66|345.56|342.76|345.56|342.76|345.35|342.55|0
1651642440000|2022-05-04 05:34:00|345.46|342.66|345.24|342.44|345.46|342.66|345.24|342.44|0
1651642450000|2022-05-04 05:34:10|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1651642460000|2022-05-04 05:34:20|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1651642470000|2022-05-04 05:34:30|345.46|342.66|345.46|342.66|345.46|342.66|345.46|342.66|0
1651642480000|2022-05-04 05:34:40|345.78|342.98|345.78|342.98|345.78|342.98|345.68|342.88|0
1651642490000|2022-05-04 05:34:50|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651642500000|2022-05-04 05:35:00|345.78|342.98|346.21|343.41|346.21|343.41|345.78|342.98|0
1651642510000|2022-05-04 05:35:10|346.43|343.63|346.21|343.41|346.43|343.63|346.21|343.41|0
1651642520000|2022-05-04 05:35:20|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1651642540000|2022-05-04 05:35:40|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651642550000|2022-05-04 05:35:50|346.21|343.41|345.99|343.19|346.21|343.41|345.99|343.19|0
1651642560000|2022-05-04 05:36:00|346.11|343.31|346.21|343.41|346.21|343.41|346.11|343.31|0
1651642580000|2022-05-04 05:36:20|345.99|343.19|345.89|343.09|345.99|343.19|345.89|343.09|0
1651642590000|2022-05-04 05:36:30|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651642620000|2022-05-04 05:37:00|345.89|343.09|345.67|342.87|345.89|343.09|345.67|342.87|0
1651642640000|2022-05-04 05:37:20|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651642650000|2022-05-04 05:37:30|345.67|342.87|345.56|342.76|345.67|342.87|345.56|342.76|0
1651642690000|2022-05-04 05:38:10|345.78|342.98|345.99|343.19|345.99|343.19|345.78|342.98|0
1651642710000|2022-05-04 05:38:30|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651642740000|2022-05-04 05:39:00|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651642750000|2022-05-04 05:39:10|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1651642760000|2022-05-04 05:39:20|345.67|342.87|345.78|342.98|345.78|342.98|345.67|342.87|0
1651642770000|2022-05-04 05:39:30|345.99|343.19|346.21|343.41|346.21|343.41|345.78|342.98|0
1651642780000|2022-05-04 05:39:40|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1651642790000|2022-05-04 05:39:50|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651642800000|2022-05-04 05:40:00|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651642820000|2022-05-04 05:40:20|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651642850000|2022-05-04 05:40:50|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1651642860000|2022-05-04 05:41:00|346.64|343.84|346.54|343.74|346.64|343.84|346.54|343.74|0
1651642870000|2022-05-04 05:41:10|346.64|343.84|346.42|343.62|346.64|343.84|346.42|343.62|0
1651642880000|2022-05-04 05:41:20|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1651642910000|2022-05-04 05:41:50|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1651642920000|2022-05-04 05:42:00|346.32|343.52|346.42|343.62|346.42|343.62|346.32|343.52|0
1651642950000|2022-05-04 05:42:30|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1651642960000|2022-05-04 05:42:40|346.54|343.74|346.64|343.84|346.64|343.84|346.54|343.74|0
1651642970000|2022-05-04 05:42:50|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1651642980000|2022-05-04 05:43:00|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1651643000000|2022-05-04 05:43:20|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651643010000|2022-05-04 05:43:30|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651643020000|2022-05-04 05:43:40|346.21|343.41|346.21|343.41|346.42|343.62|346.21|343.41|0
1651643030000|2022-05-04 05:43:50|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1651643040000|2022-05-04 05:44:00|346.21|343.41|345.99|343.19|346.21|343.41|345.99|343.19|0
1651643050000|2022-05-04 05:44:10|345.77|342.97|345.77|342.97|345.99|343.19|345.77|342.97|0
1651643070000|2022-05-04 05:44:30|345.56|342.76|345.34|342.54|345.56|342.76|345.34|342.54|0
1651643080000|2022-05-04 05:44:40|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651643090000|2022-05-04 05:44:50|345.34|342.54|345.56|342.76|345.56|342.76|345.34|342.54|0
1651643100000|2022-05-04 05:45:00|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1651643110000|2022-05-04 05:45:10|345.56|342.76|345.34|342.54|345.56|342.76|345.34|342.54|0
1651643120000|2022-05-04 05:45:20|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1651643130000|2022-05-04 05:45:30|344.91|342.11|345.34|342.54|345.34|342.54|344.91|342.11|0
1651643140000|2022-05-04 05:45:40|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1651643150000|2022-05-04 05:45:50|345.24|342.44|345.13|342.33|345.24|342.44|345.02|342.22|0
1651643160000|2022-05-04 05:46:00|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1651643170000|2022-05-04 05:46:10|345.56|342.76|345.45|342.65|345.56|342.76|345.34|342.54|0
1651643180000|2022-05-04 05:46:20|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1651643210000|2022-05-04 05:46:50|345.77|342.97|345.99|343.19|345.99|343.19|345.77|342.97|0
1651643220000|2022-05-04 05:47:00|346.21|343.41|346.1|343.3|346.21|343.41|345.99|343.19|0
1651643230000|2022-05-04 05:47:10|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1651643250000|2022-05-04 05:47:30|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1651643310000|2022-05-04 05:48:30|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1651643320000|2022-05-04 05:48:40|346.1|343.3|345.99|343.19|346.1|343.3|345.99|343.19|0
1651643340000|2022-05-04 05:49:00|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1651643350000|2022-05-04 05:49:10|345.56|342.76|345.56|342.76|345.56|342.76|345.34|342.54|0
1651643360000|2022-05-04 05:49:20|345.34|342.54|345.12|342.32|345.34|342.54|345.02|342.22|0
1651643370000|2022-05-04 05:49:30|345.34|342.54|345.12|342.32|345.34|342.54|345.12|342.32|0
1651643380000|2022-05-04 05:49:40|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1651643390000|2022-05-04 05:49:50|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1651643400000|2022-05-04 05:50:00|344.8|342|344.91|342.11|344.91|342.11|344.69|341.89|0
1651643410000|2022-05-04 05:50:10|344.8|342|344.69|341.89|344.91|342.11|344.69|341.89|0
1651643420000|2022-05-04 05:50:20|344.59|341.79|344.48|341.68|344.59|341.79|344.48|341.68|0
1651643430000|2022-05-04 05:50:30|344.8|342|344.91|342.11|344.91|342.11|344.8|342|0
1651643440000|2022-05-04 05:50:40|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1651643460000|2022-05-04 05:51:00|345.24|342.44|345.45|342.65|345.45|342.65|345.12|342.32|0
1651643470000|2022-05-04 05:51:10|345.56|342.76|345.45|342.65|345.56|342.76|345.45|342.65|0
1651643480000|2022-05-04 05:51:20|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1651643490000|2022-05-04 05:51:30|345.12|342.32|345.34|342.54|345.34|342.54|345.12|342.32|0
1651643510000|2022-05-04 05:51:50|345.12|342.32|345.34|342.54|345.34|342.54|345.12|342.32|0
1651643520000|2022-05-04 05:52:00|345.02|342.22|345.12|342.32|345.12|342.32|344.91|342.11|0
1651643530000|2022-05-04 05:52:10|344.69|341.89|344.91|342.11|344.91|342.11|344.69|341.89|0
1651643540000|2022-05-04 05:52:20|344.8|342|344.59|341.79|344.8|342|344.48|341.68|0
1651643550000|2022-05-04 05:52:30|344.48|341.68|344.26|341.46|344.48|341.68|344.26|341.46|0
1651643580000|2022-05-04 05:53:00|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1651643600000|2022-05-04 05:53:20|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1651643610000|2022-05-04 05:53:30|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1651643620000|2022-05-04 05:53:40|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1651643630000|2022-05-04 05:53:50|344.26|341.46|344.37|341.57|344.37|341.57|344.26|341.46|0
1651643640000|2022-05-04 05:54:00|344.47|341.67|344.16|341.36|344.47|341.67|344.04|341.24|0
1651643650000|2022-05-04 05:54:10|344.26|341.46|344.37|341.57|344.47|341.67|344.26|341.46|0
1651643660000|2022-05-04 05:54:20|344.04|341.24|344.26|341.46|344.26|341.46|344.04|341.24|0
1651643670000|2022-05-04 05:54:30|344.04|341.24|343.83|341.03|344.04|341.24|343.83|341.03|0
1651643700000|2022-05-04 05:55:00|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1651643710000|2022-05-04 05:55:10|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1651643720000|2022-05-04 05:55:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1651643730000|2022-05-04 05:55:30|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1651643740000|2022-05-04 05:55:40|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1651643750000|2022-05-04 05:55:50|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1651643760000|2022-05-04 05:56:00|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1651643770000|2022-05-04 05:56:10|343.94|341.14|343.83|341.03|343.94|341.14|343.83|341.03|0
1651643780000|2022-05-04 05:56:20|343.94|341.14|344.04|341.24|344.04|341.24|343.94|341.14|0
1651643790000|2022-05-04 05:56:30|343.83|341.03|343.61|340.81|343.83|341.03|343.61|340.81|0
1651643800000|2022-05-04 05:56:40|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1651643810000|2022-05-04 05:56:50|343.51|340.71|343.61|340.81|343.61|340.81|343.51|340.71|0
1651643820000|2022-05-04 05:57:00|343.18|340.38|343.4|340.6|343.4|340.6|343.18|340.38|0
1651643830000|2022-05-04 05:57:10|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1651643880000|2022-05-04 05:58:00|343.08|340.28|342.96|340.16|343.08|340.28|342.96|340.16|0
1651643910000|2022-05-04 05:58:30|342.75|339.95|342.32|339.52|342.75|339.95|342.32|339.52|0
1651643920000|2022-05-04 05:58:40|342.1|339.3|342.53|339.73|342.53|339.73|342.1|339.3|0
1651643940000|2022-05-04 05:59:00|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651643950000|2022-05-04 05:59:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1651643960000|2022-05-04 05:59:20|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1651643970000|2022-05-04 05:59:30|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1651644000000|2022-05-04 06:00:00|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1651644010000|2022-05-04 06:00:10|343.18|340.38|343.39|340.59|343.39|340.59|343.18|340.38|0
1651644020000|2022-05-04 06:00:20|343.61|340.81|343.82|341.02|343.82|341.02|343.61|340.81|0
1651644030000|2022-05-04 06:00:30|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1651644040000|2022-05-04 06:00:40|343.82|341.02|343.61|340.81|343.82|341.02|343.61|340.81|0
1651644050000|2022-05-04 06:00:50|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1651644090000|2022-05-04 06:01:30|343.39|340.59|343.18|340.38|343.39|340.59|343.18|340.38|0
1651644100000|2022-05-04 06:01:40|343.07|340.27|343.29|340.49|343.29|340.49|342.96|340.16|0
1651644110000|2022-05-04 06:01:50|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651644120000|2022-05-04 06:02:00|343.82|341.02|343.72|340.92|343.82|341.02|343.61|340.81|0
1651644130000|2022-05-04 06:02:10|343.82|341.02|344.04|341.24|344.04|341.24|343.82|341.02|0
1651644140000|2022-05-04 06:02:20|344.26|341.46|344.47|341.67|344.47|341.67|344.26|341.46|0
1651644150000|2022-05-04 06:02:30|344.58|341.78|344.9|342.1|344.9|342.1|344.58|341.78|0
1651644160000|2022-05-04 06:02:40|344.8|342|344.8|342|344.9|342.1|344.8|342|0
1651644170000|2022-05-04 06:02:50|344.69|341.89|344.8|342|344.8|342|344.69|341.89|0
1651644180000|2022-05-04 06:03:00|344.69|341.89|344.69|341.89|344.69|341.89|344.47|341.67|0
1651644190000|2022-05-04 06:03:10|344.9|342.1|345.23|342.43|345.23|342.43|344.9|342.1|0
1651644200000|2022-05-04 06:03:20|345.33|342.53|345.12|342.32|345.33|342.53|345.12|342.32|0
1651644210000|2022-05-04 06:03:30|345.33|342.53|345.12|342.32|345.33|342.53|345.12|342.32|0
1651644230000|2022-05-04 06:03:50|345.33|342.53|345.77|342.97|345.77|342.97|345.33|342.53|0
1651644240000|2022-05-04 06:04:00|345.98|343.18|346.41|343.61|346.41|343.61|345.98|343.18|0
1651644250000|2022-05-04 06:04:10|346.09|343.29|346.41|343.61|346.41|343.61|346.09|343.29|0
1651644260000|2022-05-04 06:04:20|346.63|343.83|346.41|343.61|346.63|343.83|346.41|343.61|0
1651644270000|2022-05-04 06:04:30|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1651644280000|2022-05-04 06:04:40|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1651644310000|2022-05-04 06:05:10|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1651644350000|2022-05-04 06:05:50|347.06|344.26|347.06|344.26|347.28|344.48|347.06|344.26|0
1651644360000|2022-05-04 06:06:00|347.17|344.37|346.85|344.05|347.17|344.37|346.85|344.05|0
1651644370000|2022-05-04 06:06:10|346.63|343.83|346.2|343.4|346.63|343.83|346.2|343.4|0
1651644380000|2022-05-04 06:06:20|346.41|343.61|345.98|343.18|346.41|343.61|345.98|343.18|0
1651644390000|2022-05-04 06:06:30|345.76|342.96|345.76|342.96|345.98|343.18|345.76|342.96|0
1651644400000|2022-05-04 06:06:40|345.98|343.18|345.76|342.96|345.98|343.18|345.76|342.96|0
1651644410000|2022-05-04 06:06:50|345.98|343.18|345.98|343.18|345.98|343.18|345.88|343.08|0
1651644430000|2022-05-04 06:07:10|345.76|342.96|345.23|342.43|345.76|342.96|345.23|342.43|0
1651644440000|2022-05-04 06:07:20|345.12|342.32|345.12|342.32|345.12|342.32|345.01|342.21|0
1651644450000|2022-05-04 06:07:30|345.01|342.21|345.01|342.21|345.12|342.32|345.01|342.21|0
1651644460000|2022-05-04 06:07:40|345.12|342.32|344.9|342.1|345.12|342.32|344.9|342.1|0
1651644470000|2022-05-04 06:07:50|345.01|342.21|344.36|341.56|345.01|342.21|344.36|341.56|0
1651644480000|2022-05-04 06:08:00|344.25|341.45|344.47|341.67|344.47|341.67|344.25|341.45|0
1651644490000|2022-05-04 06:08:10|344.25|341.45|343.61|340.81|344.25|341.45|343.61|340.81|0
1651644500000|2022-05-04 06:08:20|343.17|340.37|343.17|340.37|343.17|340.37|342.96|340.16|0
1651644510000|2022-05-04 06:08:30|342.96|340.16|343.72|340.92|343.72|340.92|342.96|340.16|0
1651644520000|2022-05-04 06:08:40|343.61|340.81|343.39|340.59|343.61|340.81|343.39|340.59|0
1651644530000|2022-05-04 06:08:50|343.61|340.81|343.72|340.92|343.72|340.92|343.61|340.81|0
1651644540000|2022-05-04 06:09:00|343.82|341.02|343.82|341.02|343.93|341.13|343.82|341.02|0
1651644550000|2022-05-04 06:09:10|343.72|340.92|344.25|341.45|344.25|341.45|343.72|340.92|0
1651644560000|2022-05-04 06:09:20|344.15|341.35|343.93|341.13|344.15|341.35|343.93|341.13|0
1651644570000|2022-05-04 06:09:30|344.04|341.24|343.93|341.13|344.04|341.24|343.82|341.02|0
1651644580000|2022-05-04 06:09:40|344.04|341.24|344.04|341.24|344.25|341.45|344.04|341.24|0
1651644590000|2022-05-04 06:09:50|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1651644600000|2022-05-04 06:10:00|344.04|341.24|344.47|341.67|344.47|341.67|344.04|341.24|0
1651644610000|2022-05-04 06:10:10|343.82|341.02|343.5|340.7|343.82|341.02|343.39|340.59|0
1651644620000|2022-05-04 06:10:20|343.17|340.37|342.74|339.94|343.17|340.37|342.74|339.94|0
1651644630000|2022-05-04 06:10:30|342.85|340.05|343.17|340.37|343.17|340.37|342.85|340.05|0
1651644640000|2022-05-04 06:10:40|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651644650000|2022-05-04 06:10:50|343.17|340.37|342.74|339.94|343.17|340.37|342.74|339.94|0
1651644660000|2022-05-04 06:11:00|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1651644670000|2022-05-04 06:11:10|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651644680000|2022-05-04 06:11:20|343.17|340.37|343.39|340.59|343.39|340.59|343.17|340.37|0
1651644690000|2022-05-04 06:11:30|343.6|340.8|343.82|341.02|343.82|341.02|343.6|340.8|0
1651644700000|2022-05-04 06:11:40|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1651644710000|2022-05-04 06:11:50|343.72|340.92|343.72|340.92|343.72|340.92|343.6|340.8|0
1651644720000|2022-05-04 06:12:00|343.82|341.02|343.93|341.13|344.03|341.23|343.82|341.02|0
1651644730000|2022-05-04 06:12:10|344.03|341.23|343.82|341.02|344.03|341.23|343.82|341.02|0
1651644740000|2022-05-04 06:12:20|344.25|341.45|343.6|340.8|344.25|341.45|343.6|340.8|0
1651644750000|2022-05-04 06:12:30|343.39|340.59|343.17|340.37|343.39|340.59|343.17|340.37|0
1651644760000|2022-05-04 06:12:40|342.96|340.16|343.17|340.37|343.17|340.37|342.96|340.16|0
1651644770000|2022-05-04 06:12:50|343.39|340.59|343.28|340.48|343.39|340.59|343.28|340.48|0
1651644780000|2022-05-04 06:13:00|343.39|340.59|343.39|340.59|343.6|340.8|343.39|340.59|0
1651644790000|2022-05-04 06:13:10|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1651644800000|2022-05-04 06:13:20|343.72|340.92|343.82|341.02|343.93|341.13|343.72|340.92|0
1651644810000|2022-05-04 06:13:30|343.5|340.7|343.39|340.59|343.5|340.7|343.17|340.37|0
1651644820000|2022-05-04 06:13:40|343.6|340.8|343.82|341.02|343.82|341.02|343.6|340.8|0
1651644830000|2022-05-04 06:13:50|344.03|341.23|343.6|340.8|344.03|341.23|343.6|340.8|0
1651644840000|2022-05-04 06:14:00|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1651644860000|2022-05-04 06:14:20|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1651644870000|2022-05-04 06:14:30|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1651644880000|2022-05-04 06:14:40|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1651644890000|2022-05-04 06:14:50|344.03|341.23|343.93|341.13|344.03|341.23|343.93|341.13|0
1651644900000|2022-05-04 06:15:00|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1651644910000|2022-05-04 06:15:10|344.25|341.45|344.15|341.35|344.25|341.45|344.15|341.35|0
1651644920000|2022-05-04 06:15:20|344.25|341.45|344.03|341.23|344.25|341.45|344.03|341.23|0
1651644930000|2022-05-04 06:15:30|343.82|341.02|343.6|340.8|343.82|341.02|343.6|340.8|0
1651644940000|2022-05-04 06:15:40|343.5|340.7|343.17|340.37|343.5|340.7|343.17|340.37|0
1651644950000|2022-05-04 06:15:50|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651644960000|2022-05-04 06:16:00|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1651644970000|2022-05-04 06:16:10|342.96|340.16|342.52|339.72|342.96|340.16|342.52|339.72|0
1651644980000|2022-05-04 06:16:20|342.64|339.84|342.52|339.72|342.74|339.94|342.52|339.72|0
1651644990000|2022-05-04 06:16:30|342.31|339.51|342.09|339.29|342.31|339.51|342.09|339.29|0
1651645000000|2022-05-04 06:16:40|342.21|339.41|342.31|339.51|342.52|339.72|342.21|339.41|0
1651645010000|2022-05-04 06:16:50|342.09|339.29|342.52|339.72|342.52|339.72|342.09|339.29|0
1651645020000|2022-05-04 06:17:00|342.31|339.51|342.31|339.51|342.31|339.51|342.09|339.29|0
1651645030000|2022-05-04 06:17:10|342.09|339.29|342.52|339.72|342.52|339.72|342.09|339.29|0
1651645040000|2022-05-04 06:17:20|342.95|340.15|343.17|340.37|343.17|340.37|342.95|340.15|0
1651645050000|2022-05-04 06:17:30|342.95|340.15|343.17|340.37|343.17|340.37|342.95|340.15|0
1651645060000|2022-05-04 06:17:40|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1651645070000|2022-05-04 06:17:50|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1651645080000|2022-05-04 06:18:00|343.39|340.59|343.17|340.37|343.39|340.59|343.17|340.37|0
1651645090000|2022-05-04 06:18:10|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651645100000|2022-05-04 06:18:20|342.85|340.05|342.74|339.94|342.85|340.05|342.74|339.94|0
1651645110000|2022-05-04 06:18:30|342.64|339.84|342.64|339.84|342.95|340.15|342.64|339.84|0
1651645120000|2022-05-04 06:18:40|342.52|339.72|342.52|339.72|342.64|339.84|342.52|339.72|0
1651645130000|2022-05-04 06:18:50|342.74|339.94|342.42|339.62|342.74|339.94|342.42|339.62|0
1651645140000|2022-05-04 06:19:00|342.31|339.51|341.88|339.08|342.31|339.51|341.88|339.08|0
1651645150000|2022-05-04 06:19:10|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1651645160000|2022-05-04 06:19:20|341.45|338.65|341.23|338.43|341.56|338.76|341.23|338.43|0
1651645170000|2022-05-04 06:19:30|341.02|338.22|341.34|338.54|341.45|338.65|341.02|338.22|0
1651645180000|2022-05-04 06:19:40|341.23|338.43|341.34|338.54|341.34|338.54|341.23|338.43|0
1651645190000|2022-05-04 06:19:50|341.23|338.43|341.34|338.54|341.34|338.54|341.23|338.43|0
1651645200000|2022-05-04 06:20:00|341.23|338.43|340.8|338|341.23|338.43|340.8|338|0
1651645210000|2022-05-04 06:20:10|341.23|338.43|341.66|338.86|341.66|338.86|341.23|338.43|0
1651645220000|2022-05-04 06:20:20|341.56|338.76|341.66|338.86|341.88|339.08|341.56|338.76|0
1651645230000|2022-05-04 06:20:30|341.45|338.65|341.66|338.86|341.66|338.86|341.45|338.65|0
1651645240000|2022-05-04 06:20:40|341.88|339.08|341.66|338.86|341.88|339.08|341.66|338.86|0
1651645250000|2022-05-04 06:20:50|341.88|339.08|341.45|338.65|341.88|339.08|341.45|338.65|0
1651645260000|2022-05-04 06:21:00|341.66|338.86|341.66|338.86|341.66|338.86|341.66|338.86|0
1651645270000|2022-05-04 06:21:10|341.77|338.97|341.66|338.86|341.77|338.97|341.66|338.86|0
1651645280000|2022-05-04 06:21:20|341.88|339.08|341.77|338.97|341.88|339.08|341.77|338.97|0
1651645290000|2022-05-04 06:21:30|341.66|338.86|342.09|339.29|342.09|339.29|341.66|338.86|0
1651645300000|2022-05-04 06:21:40|341.88|339.08|341.66|338.86|341.88|339.08|341.66|338.86|0
1651645320000|2022-05-04 06:22:00|341.77|338.97|342.09|339.29|342.09|339.29|341.77|338.97|0
1651645330000|2022-05-04 06:22:10|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1651645350000|2022-05-04 06:22:30|341.66|338.86|341.02|338.22|341.66|338.86|341.02|338.22|0
1651645360000|2022-05-04 06:22:40|341.23|338.43|341.45|338.65|341.45|338.65|341.23|338.43|0
1651645370000|2022-05-04 06:22:50|341.56|338.76|342.09|339.29|342.09|339.29|341.56|338.76|0
1651645380000|2022-05-04 06:23:00|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1651645390000|2022-05-04 06:23:10|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1651645400000|2022-05-04 06:23:20|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1651645410000|2022-05-04 06:23:30|342.42|339.62|342.52|339.72|342.52|339.72|342.42|339.62|0
1651645420000|2022-05-04 06:23:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1651645430000|2022-05-04 06:23:50|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1651645440000|2022-05-04 06:24:00|342.2|339.4|342.31|339.51|342.31|339.51|342.2|339.4|0
1651645450000|2022-05-04 06:24:10|342.2|339.4|342.2|339.4|342.31|339.51|342.09|339.29|0
1651645460000|2022-05-04 06:24:20|342.31|339.51|342.31|339.51|342.52|339.72|342.31|339.51|0
1651645470000|2022-05-04 06:24:30|342.2|339.4|342.31|339.51|342.31|339.51|342.2|339.4|0
1651645480000|2022-05-04 06:24:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1651645490000|2022-05-04 06:24:50|342.2|339.4|342.3|339.5|342.3|339.5|342.2|339.4|0
1651645500000|2022-05-04 06:25:00|342.2|339.4|342.09|339.29|342.2|339.4|342.09|339.29|0
1651645510000|2022-05-04 06:25:10|342.74|339.94|342.74|339.94|342.74|339.94|342.74|339.94|0
1651645520000|2022-05-04 06:25:20|342.85|340.05|342.95|340.15|342.95|340.15|342.74|339.94|0
1651645530000|2022-05-04 06:25:30|342.74|339.94|342.85|340.05|342.85|340.05|342.74|339.94|0
1651645540000|2022-05-04 06:25:40|342.74|339.94|342.74|339.94|342.95|340.15|342.74|339.94|0
1651645550000|2022-05-04 06:25:50|342.52|339.72|342.74|339.94|342.74|339.94|342.52|339.72|0
1651645560000|2022-05-04 06:26:00|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1651645570000|2022-05-04 06:26:10|342.52|339.72|342.3|339.5|342.73|339.93|342.3|339.5|0
1651645580000|2022-05-04 06:26:20|342.2|339.4|342.3|339.5|342.3|339.5|342.09|339.29|0
1651645590000|2022-05-04 06:26:30|342.2|339.4|342.09|339.29|342.2|339.4|342.09|339.29|0
1651645600000|2022-05-04 06:26:40|342.3|339.5|342.52|339.72|342.52|339.72|342.09|339.29|0
1651645610000|2022-05-04 06:26:50|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651645620000|2022-05-04 06:27:00|343.17|340.37|342.95|340.15|343.17|340.37|342.95|340.15|0
1651645630000|2022-05-04 06:27:10|342.73|339.93|342.73|339.93|342.95|340.15|342.73|339.93|0
1651645640000|2022-05-04 06:27:20|342.85|340.05|343.81|341.01|344.03|341.23|342.85|340.05|0
1651645650000|2022-05-04 06:27:30|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1651645660000|2022-05-04 06:27:40|344.03|341.23|344.03|341.23|344.03|341.23|343.92|341.12|0
1651645670000|2022-05-04 06:27:50|343.92|341.12|343.81|341.01|343.92|341.12|343.81|341.01|0
1651645680000|2022-05-04 06:28:00|343.71|340.91|343.28|340.48|343.81|341.01|343.28|340.48|0
1651645690000|2022-05-04 06:28:10|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1651645700000|2022-05-04 06:28:20|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1651645710000|2022-05-04 06:28:30|343.92|341.12|344.03|341.23|344.03|341.23|343.92|341.12|0
1651645720000|2022-05-04 06:28:40|344.24|341.44|344.03|341.23|344.24|341.44|344.03|341.23|0
1651645730000|2022-05-04 06:28:50|343.81|341.01|344.46|341.66|344.46|341.66|343.81|341.01|0
1651645740000|2022-05-04 06:29:00|344.35|341.55|343.92|341.12|344.46|341.66|343.92|341.12|0
1651645750000|2022-05-04 06:29:10|343.81|341.01|343.6|340.8|343.92|341.12|343.6|340.8|0
1651645760000|2022-05-04 06:29:20|343.81|341.01|343.6|340.8|343.81|341.01|343.6|340.8|0
1651645770000|2022-05-04 06:29:30|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1651645780000|2022-05-04 06:29:40|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1651645790000|2022-05-04 06:29:50|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1651645800000|2022-05-04 06:30:00|343.59|340.79|343.92|341.12|343.92|341.12|343.59|340.79|0
1651645810000|2022-05-04 06:30:10|344.03|341.23|344.14|341.34|344.14|341.34|344.03|341.23|0
1651645820000|2022-05-04 06:30:20|344.03|341.23|343.81|341.01|344.03|341.23|343.81|341.01|0
1651645830000|2022-05-04 06:30:30|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1651645850000|2022-05-04 06:30:50|343.71|340.91|344.03|341.23|344.03|341.23|343.71|340.91|0
1651645860000|2022-05-04 06:31:00|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1651645870000|2022-05-04 06:31:10|343.59|340.79|343.06|340.26|343.59|340.79|342.95|340.15|0
1651645880000|2022-05-04 06:31:20|342.73|339.93|342.52|339.72|342.73|339.93|342.52|339.72|0
1651645890000|2022-05-04 06:31:30|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1651645900000|2022-05-04 06:31:40|342.63|339.83|342.3|339.5|342.63|339.83|342.3|339.5|0
1651645910000|2022-05-04 06:31:50|342.2|339.4|342.52|339.72|342.52|339.72|342.09|339.29|0
1651645920000|2022-05-04 06:32:00|342.3|339.5|342.3|339.5|342.41|339.61|342.3|339.5|0
1651645930000|2022-05-04 06:32:10|342.41|339.61|342.41|339.61|342.41|339.61|342.3|339.5|0
1651645940000|2022-05-04 06:32:20|342.3|339.5|342.2|339.4|342.3|339.5|342.2|339.4|0
1651645950000|2022-05-04 06:32:30|342.09|339.29|342.41|339.61|342.41|339.61|342.09|339.29|0
1651645960000|2022-05-04 06:32:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1651645970000|2022-05-04 06:32:50|342.52|339.72|342.52|339.72|342.52|339.72|342.41|339.61|0
1651645990000|2022-05-04 06:33:10|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1651646000000|2022-05-04 06:33:20|342.95|340.15|342.95|340.15|342.95|340.15|342.84|340.04|0
1651646010000|2022-05-04 06:33:30|343.16|340.36|342.95|340.15|343.16|340.36|342.95|340.15|0
1651646020000|2022-05-04 06:33:40|343.16|340.36|343.27|340.47|343.27|340.47|343.16|340.36|0
1651646030000|2022-05-04 06:33:50|343.16|340.36|343.16|340.36|343.38|340.58|343.16|340.36|0
1651646040000|2022-05-04 06:34:00|343.27|340.47|343.16|340.36|343.49|340.69|343.16|340.36|0
1651646050000|2022-05-04 06:34:10|342.84|340.04|342.73|339.93|342.84|340.04|342.73|339.93|0
1651646060000|2022-05-04 06:34:20|342.52|339.72|342.73|339.93|342.73|339.93|342.52|339.72|0
1651646070000|2022-05-04 06:34:30|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651646080000|2022-05-04 06:34:40|343.16|340.36|343.38|340.58|343.38|340.58|343.16|340.36|0
1651646090000|2022-05-04 06:34:50|343.27|340.47|343.38|340.58|343.38|340.58|343.27|340.47|0
1651646100000|2022-05-04 06:35:00|343.49|340.69|343.7|340.9|343.81|341.01|343.49|340.69|0
1651646110000|2022-05-04 06:35:10|343.59|340.79|343.59|340.79|343.59|340.79|343.49|340.69|0
1651646130000|2022-05-04 06:35:30|343.38|340.58|343.38|340.58|343.38|340.58|343.38|340.58|0
1651646140000|2022-05-04 06:35:40|343.59|340.79|343.27|340.47|343.59|340.79|343.27|340.47|0
1651646150000|2022-05-04 06:35:50|343.38|340.58|343.16|340.36|343.38|340.58|343.16|340.36|0
1651646160000|2022-05-04 06:36:00|342.95|340.15|342.84|340.04|342.95|340.15|342.84|340.04|0
1651646170000|2022-05-04 06:36:10|342.95|340.15|343.06|340.26|343.16|340.36|342.95|340.15|0
1651646180000|2022-05-04 06:36:20|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1651646190000|2022-05-04 06:36:30|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1651646200000|2022-05-04 06:36:40|343.16|340.36|343.16|340.36|343.27|340.47|343.16|340.36|0
1651646210000|2022-05-04 06:36:50|343.06|340.26|343.49|340.69|343.49|340.69|343.06|340.26|0
1651646220000|2022-05-04 06:37:00|343.59|340.79|343.59|340.79|343.59|340.79|343.49|340.69|0
1651646230000|2022-05-04 06:37:10|343.49|340.69|343.27|340.47|343.59|340.79|343.27|340.47|0
1651646240000|2022-05-04 06:37:20|343.38|340.58|343.49|340.69|343.49|340.69|343.38|340.58|0
1651646250000|2022-05-04 06:37:30|343.59|340.79|343.38|340.58|343.59|340.79|343.38|340.58|0
1651646260000|2022-05-04 06:37:40|342.94|340.14|342.63|339.83|342.94|340.14|342.51|339.71|0
1651646270000|2022-05-04 06:37:50|342.73|339.93|342.51|339.71|342.73|339.93|342.51|339.71|0
1651646280000|2022-05-04 06:38:00|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1651646290000|2022-05-04 06:38:10|342.84|340.04|342.73|339.93|342.94|340.14|342.73|339.93|0
1651646300000|2022-05-04 06:38:20|342.84|340.04|342.84|340.04|342.94|340.14|342.84|340.04|0
1651646310000|2022-05-04 06:38:30|342.73|339.93|342.51|339.71|342.73|339.93|342.51|339.71|0
1651646320000|2022-05-04 06:38:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1651646340000|2022-05-04 06:39:00|342.51|339.71|342.51|339.71|342.51|339.71|342.41|339.61|0
1651646350000|2022-05-04 06:39:10|342.41|339.61|342.3|339.5|342.41|339.61|342.3|339.5|0
1651646360000|2022-05-04 06:39:20|342.73|339.93|342.41|339.61|342.73|339.93|342.41|339.61|0
1651646370000|2022-05-04 06:39:30|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1651646380000|2022-05-04 06:39:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651646390000|2022-05-04 06:39:50|342.3|339.5|342.08|339.28|342.3|339.5|342.08|339.28|0
1651646400000|2022-05-04 06:40:00|342.3|339.5|342.62|339.82|342.62|339.82|342.08|339.28|0
1651646410000|2022-05-04 06:40:10|342.94|340.14|342.84|340.04|342.94|340.14|342.84|340.04|0
1651646420000|2022-05-04 06:40:20|342.73|339.93|342.94|340.14|342.94|340.14|342.73|339.93|0
1651646430000|2022-05-04 06:40:30|342.84|340.04|342.51|339.71|342.94|340.14|342.51|339.71|0
1651646440000|2022-05-04 06:40:40|342.3|339.5|342.08|339.28|342.41|339.61|342.08|339.28|0
1651646450000|2022-05-04 06:40:50|342.19|339.39|342.08|339.28|342.19|339.39|342.08|339.28|0
1651646460000|2022-05-04 06:41:00|342.3|339.5|342.19|339.39|342.3|339.5|342.19|339.39|0
1651646470000|2022-05-04 06:41:10|342.3|339.5|342.08|339.28|342.3|339.5|342.08|339.28|0
1651646480000|2022-05-04 06:41:20|342.3|339.5|342.19|339.39|342.3|339.5|342.08|339.28|0
1651646490000|2022-05-04 06:41:30|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1651646500000|2022-05-04 06:41:40|342.08|339.28|342.08|339.28|342.08|339.28|342.08|339.28|0
1651646510000|2022-05-04 06:41:50|342.19|339.39|342.19|339.39|342.19|339.39|342.08|339.28|0
1651646520000|2022-05-04 06:42:00|342.08|339.28|341.87|339.07|342.08|339.28|341.87|339.07|0
1651646530000|2022-05-04 06:42:10|341.98|339.18|341.87|339.07|341.98|339.18|341.87|339.07|0
1651646540000|2022-05-04 06:42:20|341.76|338.96|341.65|338.85|341.76|338.96|341.65|338.85|0
1651646560000|2022-05-04 06:42:40|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1651646570000|2022-05-04 06:42:50|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651646580000|2022-05-04 06:43:00|341.55|338.75|341.87|339.07|341.87|339.07|341.44|338.64|0
1651646590000|2022-05-04 06:43:10|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1651646600000|2022-05-04 06:43:20|341.44|338.64|341.55|338.75|341.65|338.85|341.44|338.64|0
1651646610000|2022-05-04 06:43:30|341.44|338.64|341.65|338.85|341.65|338.85|341.44|338.64|0
1651646620000|2022-05-04 06:43:40|341.76|338.96|341.65|338.85|341.76|338.96|341.65|338.85|0
1651646630000|2022-05-04 06:43:50|341.55|338.75|341.44|338.64|341.55|338.75|341.44|338.64|0
1651646640000|2022-05-04 06:44:00|341.55|338.75|341.55|338.75|341.55|338.75|341.44|338.64|0
1651646650000|2022-05-04 06:44:10|341.65|338.85|341.87|339.07|341.87|339.07|341.65|338.85|0
1651646660000|2022-05-04 06:44:20|342.08|339.28|342.08|339.28|342.08|339.28|342.08|339.28|0
1651646670000|2022-05-04 06:44:30|341.98|339.18|342.08|339.28|342.08|339.28|341.98|339.18|0
1651646680000|2022-05-04 06:44:40|342.3|339.5|342.08|339.28|342.51|339.71|342.08|339.28|0
1651646690000|2022-05-04 06:44:50|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1651646700000|2022-05-04 06:45:00|341.65|338.85|341.43|338.63|341.65|338.85|341.43|338.63|0
1651646710000|2022-05-04 06:45:10|341.65|338.85|341.43|338.63|341.65|338.85|341.43|338.63|0
1651646720000|2022-05-04 06:45:20|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1651646730000|2022-05-04 06:45:30|341.33|338.53|341.43|338.63|341.43|338.63|341.22|338.42|0
1651646740000|2022-05-04 06:45:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651646750000|2022-05-04 06:45:50|342.62|339.82|342.29|339.49|342.62|339.82|342.08|339.28|0
1651646760000|2022-05-04 06:46:00|342.19|339.39|342.29|339.49|342.29|339.49|342.08|339.28|0
1651646770000|2022-05-04 06:46:10|342.19|339.39|342.19|339.39|342.41|339.61|342.19|339.39|0
1651646780000|2022-05-04 06:46:20|342.29|339.49|342.51|339.71|342.51|339.71|342.29|339.49|0
1651646790000|2022-05-04 06:46:30|342.62|339.82|342.94|340.14|342.94|340.14|342.62|339.82|0
1651646810000|2022-05-04 06:46:50|342.84|340.04|342.51|339.71|342.84|340.04|342.51|339.71|0
1651646820000|2022-05-04 06:47:00|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1651646830000|2022-05-04 06:47:10|342.41|339.61|342.72|339.92|342.72|339.92|342.41|339.61|0
1651646840000|2022-05-04 06:47:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1651646850000|2022-05-04 06:47:30|342.72|339.92|342.51|339.71|342.72|339.92|342.51|339.71|0
1651646860000|2022-05-04 06:47:40|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1651646870000|2022-05-04 06:47:50|342.72|339.92|342.72|339.92|342.72|339.92|342.62|339.82|0
1651646880000|2022-05-04 06:48:00|342.62|339.82|342.19|339.39|342.62|339.82|342.19|339.39|0
1651646890000|2022-05-04 06:48:10|342.08|339.28|342.29|339.49|342.29|339.49|342.08|339.28|0
1651646900000|2022-05-04 06:48:20|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651646910000|2022-05-04 06:48:30|342.29|339.49|342.29|339.49|342.51|339.71|342.29|339.49|0
1651646920000|2022-05-04 06:48:40|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1651646930000|2022-05-04 06:48:50|342.08|339.28|342.51|339.71|342.51|339.71|342.08|339.28|0
1651646940000|2022-05-04 06:49:00|342.19|339.39|342.29|339.49|342.29|339.49|342.08|339.28|0
1651646960000|2022-05-04 06:49:20|342.51|339.71|342.29|339.49|342.51|339.71|342.29|339.49|0
1651646970000|2022-05-04 06:49:30|342.41|339.61|342.4|339.6|342.51|339.71|342.4|339.6|0
1651646980000|2022-05-04 06:49:40|342.29|339.49|342.19|339.39|342.29|339.49|342.19|339.39|0
1651646990000|2022-05-04 06:49:50|342.29|339.49|342.08|339.28|342.29|339.49|342.08|339.28|0
1651647000000|2022-05-04 06:50:00|342.19|339.39|342.62|339.82|342.72|339.92|342.19|339.39|0
1651647010000|2022-05-04 06:50:10|342.72|339.92|342.72|339.92|342.72|339.92|342.51|339.71|0
1651647020000|2022-05-04 06:50:20|342.51|339.71|342.29|339.49|342.51|339.71|342.29|339.49|0
1651647030000|2022-05-04 06:50:30|342.51|339.71|342.72|339.92|342.72|339.92|342.51|339.71|0
1651647040000|2022-05-04 06:50:40|342.51|339.71|342.51|339.71|342.62|339.82|342.51|339.71|0
1651647050000|2022-05-04 06:50:50|342.72|339.92|342.84|340.04|342.84|340.04|342.62|339.82|0
1651647060000|2022-05-04 06:51:00|342.94|340.14|343.37|340.57|343.37|340.57|342.94|340.14|0
1651647070000|2022-05-04 06:51:10|343.7|340.9|343.7|340.9|343.7|340.9|343.7|340.9|0
1651647080000|2022-05-04 06:51:20|343.58|340.78|343.58|340.78|343.8|341|343.58|340.78|0
1651647090000|2022-05-04 06:51:30|343.37|340.57|343.15|340.35|343.37|340.57|343.15|340.35|0
1651647100000|2022-05-04 06:51:40|343.37|340.57|343.15|340.35|343.37|340.57|343.15|340.35|0
1651647110000|2022-05-04 06:51:50|343.37|340.57|343.27|340.47|343.37|340.57|343.15|340.35|0
1651647120000|2022-05-04 06:52:00|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1651647130000|2022-05-04 06:52:10|342.94|340.14|342.72|339.92|342.94|340.14|342.72|339.92|0
1651647150000|2022-05-04 06:52:30|342.51|339.71|342.51|339.71|342.62|339.82|342.51|339.71|0
1651647160000|2022-05-04 06:52:40|342.72|339.92|342.51|339.71|342.83|340.03|342.51|339.71|0
1651647170000|2022-05-04 06:52:50|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1651647180000|2022-05-04 06:53:00|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1651647190000|2022-05-04 06:53:10|342.19|339.39|342.29|339.49|342.29|339.49|342.19|339.39|0
1651647200000|2022-05-04 06:53:20|342.08|339.28|341.86|339.06|342.08|339.28|341.86|339.06|0
1651647210000|2022-05-04 06:53:30|341.65|338.85|341.76|338.96|341.76|338.96|341.65|338.85|0
1651647220000|2022-05-04 06:53:40|341.86|339.06|342.08|339.28|342.08|339.28|341.86|339.06|0
1651647230000|2022-05-04 06:53:50|341.97|339.17|342.08|339.28|342.08|339.28|341.97|339.17|0
1651647260000|2022-05-04 06:54:20|342.29|339.49|342.51|339.71|342.51|339.71|342.29|339.49|0
1651647270000|2022-05-04 06:54:30|342.62|339.82|342.51|339.71|342.62|339.82|342.51|339.71|0
1651647280000|2022-05-04 06:54:40|342.72|339.92|342.83|340.03|342.83|340.03|342.72|339.92|0
1651647290000|2022-05-04 06:54:50|342.72|339.92|342.94|340.14|342.94|340.14|342.72|339.92|0
1651647300000|2022-05-04 06:55:00|342.83|340.03|342.72|339.92|342.83|340.03|342.72|339.92|0
1651647310000|2022-05-04 06:55:10|342.94|340.14|342.72|339.92|342.94|340.14|342.72|339.92|0
1651647320000|2022-05-04 06:55:20|342.62|339.82|342.72|339.92|342.72|339.92|342.62|339.82|0
1651647330000|2022-05-04 06:55:30|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1651647340000|2022-05-04 06:55:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1651647360000|2022-05-04 06:56:00|342.72|339.92|342.29|339.49|342.72|339.92|342.29|339.49|0
1651647370000|2022-05-04 06:56:10|342.07|339.27|342.07|339.27|342.07|339.27|341.86|339.06|0
1651647380000|2022-05-04 06:56:20|342.29|339.49|342.07|339.27|342.29|339.49|342.07|339.27|0
1651647400000|2022-05-04 06:56:40|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1651647410000|2022-05-04 06:56:50|341.76|338.96|341.64|338.84|341.76|338.96|341.64|338.84|0
1651647420000|2022-05-04 06:57:00|341.86|339.06|342.07|339.27|342.07|339.27|341.86|339.06|0
1651647430000|2022-05-04 06:57:10|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1651647440000|2022-05-04 06:57:20|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1651647450000|2022-05-04 06:57:30|341.97|339.17|341.86|339.06|341.97|339.17|341.86|339.06|0
1651647460000|2022-05-04 06:57:40|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1651647470000|2022-05-04 06:57:50|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1651647480000|2022-05-04 06:58:00|341.54|338.74|341.97|339.17|341.97|339.17|341.54|338.74|0
1651647490000|2022-05-04 06:58:10|341.86|339.06|341.76|338.96|342.07|339.27|341.76|338.96|0
1651647500000|2022-05-04 06:58:20|341.86|339.06|341.64|338.84|341.86|339.06|341.64|338.84|0
1651647510000|2022-05-04 06:58:30|341.54|338.74|341.54|338.74|341.54|338.74|341.43|338.63|0
1651647520000|2022-05-04 06:58:40|341.43|338.63|341.43|338.63|341.54|338.74|341.43|338.63|0
1651647530000|2022-05-04 06:58:50|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1651647540000|2022-05-04 06:59:00|341.97|339.17|342.07|339.27|342.07|339.27|341.97|339.17|0
1651647550000|2022-05-04 06:59:10|342.19|339.39|342.19|339.39|342.19|339.39|342.07|339.27|0
1651647560000|2022-05-04 06:59:20|342.29|339.49|342.29|339.49|342.5|339.7|342.29|339.49|0
1651647570000|2022-05-04 06:59:30|342.4|339.6|342.5|339.7|342.5|339.7|342.29|339.49|0
1651647580000|2022-05-04 06:59:40|342.4|339.6|342.29|339.49|342.4|339.6|342.29|339.49|0
1651647590000|2022-05-04 06:59:50|342.18|339.38|342.07|339.27|342.4|339.6|342.07|339.27|0
1651647600000|2022-05-04 07:00:00|342.93|340.13|342.5|339.7|342.93|340.13|342.5|339.7|0
1651647610000|2022-05-04 07:00:10|342.29|339.49|342.5|339.7|342.5|339.7|342.29|339.49|0
1651647620000|2022-05-04 07:00:20|342.07|339.27|342.07|339.27|342.5|339.7|342.07|339.27|0
1651647630000|2022-05-04 07:00:30|341.43|338.63|341|338.2|341.43|338.63|341|338.2|0
1651647640000|2022-05-04 07:00:40|340.78|337.98|341|338.2|341|338.2|340.78|337.98|0
1651647650000|2022-05-04 07:00:50|341.43|338.63|341.21|338.41|341.86|339.06|341.21|338.41|0
1651647660000|2022-05-04 07:01:00|341.43|338.63|341.97|339.17|341.97|339.17|341.43|338.63|0
1651647670000|2022-05-04 07:01:10|341.75|338.95|341.86|339.06|341.86|339.06|341.75|338.95|0
1651647680000|2022-05-04 07:01:20|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1651647690000|2022-05-04 07:01:30|342.29|339.49|343.15|340.35|343.15|340.35|342.29|339.49|0
1651647700000|2022-05-04 07:01:40|343.58|340.78|343.36|340.56|343.8|341|343.15|340.35|0
1651647710000|2022-05-04 07:01:50|343.15|340.35|343.58|340.78|343.58|340.78|343.15|340.35|0
1651647720000|2022-05-04 07:02:00|343.48|340.68|344.23|341.43|344.23|341.43|343.48|340.68|0
1651647730000|2022-05-04 07:02:10|344.01|341.21|343.58|340.78|344.01|341.21|343.58|340.78|0
1651647740000|2022-05-04 07:02:20|343.48|340.68|343.26|340.46|343.48|340.68|343.15|340.35|0
1651647750000|2022-05-04 07:02:30|343.15|340.35|343.79|340.99|343.8|341|343.15|340.35|0
1651647760000|2022-05-04 07:02:40|344.01|341.21|344.01|341.21|344.01|341.21|343.79|340.99|0
1651647770000|2022-05-04 07:02:50|343.58|340.78|342.93|340.13|343.58|340.78|342.93|340.13|0
1651647780000|2022-05-04 07:03:00|342.72|339.92|341.86|339.06|342.72|339.92|341.86|339.06|0
1651647790000|2022-05-04 07:03:10|342.07|339.27|342.07|339.27|342.07|339.27|341.86|339.06|0
1651647800000|2022-05-04 07:03:20|342.29|339.49|341.86|339.06|342.72|339.92|341.86|339.06|0
1651647810000|2022-05-04 07:03:30|342.07|339.27|342.29|339.49|342.29|339.49|342.07|339.27|0
1651647820000|2022-05-04 07:03:40|342.07|339.27|342.5|339.7|342.5|339.7|342.07|339.27|0
1651647830000|2022-05-04 07:03:50|342.29|339.49|342.29|339.49|342.5|339.7|342.29|339.49|0
1651647840000|2022-05-04 07:04:00|341.64|338.84|341.64|338.84|341.64|338.84|341.54|338.74|0
1651647850000|2022-05-04 07:04:10|341.43|338.63|340.35|337.55|341.43|338.63|340.35|337.55|0
1651647860000|2022-05-04 07:04:20|340.57|337.77|339.92|337.12|340.57|337.77|339.92|337.12|0
1651647870000|2022-05-04 07:04:30|340.25|337.45|340.03|337.23|340.25|337.45|340.03|337.23|0
1651647880000|2022-05-04 07:04:40|339.92|337.12|340.35|337.55|340.35|337.55|339.92|337.12|0
1651647890000|2022-05-04 07:04:50|340.57|337.77|340.68|337.88|340.99|338.19|340.35|337.55|0
1651647900000|2022-05-04 07:05:00|340.58|338.18|340.79|338.39|341.01|338.61|340.58|338.18|0
1651647910000|2022-05-04 07:05:10|340.91|338.51|340.69|338.29|340.91|338.51|340.69|338.29|0
1651647920000|2022-05-04 07:05:20|340.58|338.18|339.62|337.22|340.58|338.18|339.62|337.22|0
1651647930000|2022-05-04 07:05:30|339.72|337.32|339.93|337.53|339.94|337.54|339.72|337.32|0
1651647940000|2022-05-04 07:05:40|340.58|338.18|340.48|338.08|340.58|338.18|340.36|337.96|0
1651647950000|2022-05-04 07:05:50|340.36|337.96|340.05|337.65|340.36|337.96|340.05|337.65|0
1651647960000|2022-05-04 07:06:00|340.36|337.96|340.79|338.39|340.79|338.39|340.15|337.75|0
1651647970000|2022-05-04 07:06:10|341.22|338.82|341.12|338.72|341.44|339.04|341.12|338.72|0
1651647980000|2022-05-04 07:06:20|341.01|338.61|340.58|338.18|341.22|338.82|340.58|338.18|0
1651647990000|2022-05-04 07:06:30|340.48|338.08|340.36|337.96|340.58|338.18|340.26|337.86|0
1651648000000|2022-05-04 07:06:40|340.15|337.75|340.41|338.01|340.62|338.22|340.15|337.75|0
1651648010000|2022-05-04 07:06:50|340.2|337.8|340.74|338.34|340.74|338.34|340.2|337.8|0
1651648020000|2022-05-04 07:07:00|340.84|338.44|340.41|338.01|341.05|338.65|340.41|338.01|0
1651648030000|2022-05-04 07:07:10|340.52|338.12|339.98|337.58|340.52|338.12|339.98|337.58|0
1651648040000|2022-05-04 07:07:20|340.31|337.91|339.98|337.58|340.31|337.91|339.98|337.58|0
1651648050000|2022-05-04 07:07:30|340.2|337.8|340.31|337.91|340.31|337.91|340.2|337.8|0
1651648060000|2022-05-04 07:07:40|340.41|338.01|340.41|338.01|340.62|338.22|340.41|338.01|0
1651648070000|2022-05-04 07:07:50|340.52|338.12|340.19|337.79|340.52|338.12|340.19|337.79|0
1651648080000|2022-05-04 07:08:00|340.09|337.69|340.09|337.69|340.09|337.69|340.09|337.69|0
1651648090000|2022-05-04 07:08:10|340.41|338.01|340.19|337.79|340.41|338.01|340.19|337.79|0
1651648100000|2022-05-04 07:08:20|339.98|337.58|339.34|336.94|339.98|337.58|339.34|336.94|0
1651648110000|2022-05-04 07:08:30|338.48|336.08|338.91|336.51|338.91|336.51|338.48|336.08|0
1651648120000|2022-05-04 07:08:40|338.81|336.41|338.91|336.51|338.91|336.51|338.69|336.29|0
1651648130000|2022-05-04 07:08:50|338.69|336.29|338.59|336.19|338.69|336.29|338.48|336.08|0
1651648140000|2022-05-04 07:09:00|339.12|336.72|339.12|336.72|339.34|336.94|339.12|336.72|0
1651648150000|2022-05-04 07:09:10|339.34|336.94|339.12|336.72|339.34|336.94|339.12|336.72|0
1651648160000|2022-05-04 07:09:20|339.23|336.83|339.12|336.72|339.23|336.83|339.02|336.62|0
1651648170000|2022-05-04 07:09:30|339.34|336.94|339.45|337.05|339.55|337.15|339.34|336.94|0
1651648180000|2022-05-04 07:09:40|339.34|336.94|339.55|337.15|339.55|337.15|339.34|336.94|0
1651648190000|2022-05-04 07:09:50|339.34|336.94|339.45|337.05|339.45|337.05|339.34|336.94|0
1651648200000|2022-05-04 07:10:00|339.34|336.94|339.23|336.83|339.55|337.15|339.12|336.72|0
1651648210000|2022-05-04 07:10:10|339.12|336.72|339.55|337.15|339.55|337.15|339.12|336.72|0
1651648220000|2022-05-04 07:10:20|339.34|336.94|339.23|336.83|339.34|336.94|339.12|336.72|0
1651648230000|2022-05-04 07:10:30|338.91|336.51|339.34|336.94|339.34|336.94|338.8|336.4|0
1651648240000|2022-05-04 07:10:40|339.23|336.83|339.12|336.72|339.23|336.83|339.12|336.72|0
1651648250000|2022-05-04 07:10:50|339.34|336.94|339.12|336.72|339.34|336.94|339.12|336.72|0
1651648260000|2022-05-04 07:11:00|339.34|336.94|339.23|336.83|339.34|336.94|339.23|336.83|0
1651648270000|2022-05-04 07:11:10|339.12|336.72|339.34|336.94|339.55|337.15|339.12|336.72|0
1651648280000|2022-05-04 07:11:20|339.45|337.05|339.34|336.94|339.45|337.05|339.34|336.94|0
1651648290000|2022-05-04 07:11:30|339.55|337.15|339.55|337.15|339.66|337.26|339.55|337.15|0
1651648300000|2022-05-04 07:11:40|339.34|336.94|339.34|336.94|339.34|336.94|339.12|336.72|0
1651648310000|2022-05-04 07:11:50|339.23|336.83|339.55|337.15|339.55|337.15|339.23|336.83|0
1651648320000|2022-05-04 07:12:00|339.66|337.26|340.41|338.01|340.41|338.01|339.66|337.26|0
1651648330000|2022-05-04 07:12:10|340.62|338.22|340.84|338.44|341.27|338.87|340.62|338.22|0
1651648340000|2022-05-04 07:12:20|340.62|338.22|340.84|338.44|340.84|338.44|340.62|338.22|0
1651648350000|2022-05-04 07:12:30|340.62|338.22|340.41|338.01|340.84|338.44|340.41|338.01|0
1651648360000|2022-05-04 07:12:40|339.98|337.58|339.76|337.36|340.19|337.79|339.76|337.36|0
1651648370000|2022-05-04 07:12:50|339.66|337.26|339.76|337.36|339.98|337.58|339.66|337.26|0
1651648380000|2022-05-04 07:13:00|340.19|337.79|340.3|337.9|340.62|338.22|340.19|337.79|0
1651648390000|2022-05-04 07:13:10|340.62|338.22|340.84|338.44|340.95|338.55|340.62|338.22|0
1651648400000|2022-05-04 07:13:20|340.62|338.22|340.95|338.55|341.05|338.65|340.62|338.22|0
1651648410000|2022-05-04 07:13:30|340.84|338.44|341.48|339.08|341.48|339.08|340.84|338.44|0
1651648420000|2022-05-04 07:13:40|341.38|338.98|341.05|338.65|341.38|338.98|341.05|338.65|0
1651648430000|2022-05-04 07:13:50|341.27|338.87|341.27|338.87|341.38|338.98|341.27|338.87|0
1651648440000|2022-05-04 07:14:00|341.48|339.08|342.55|340.15|342.55|340.15|341.48|339.08|0
1651648450000|2022-05-04 07:14:10|342.98|340.58|343.42|341.02|343.53|341.13|342.77|340.37|0
1651648460000|2022-05-04 07:14:20|343.53|341.13|343.85|341.45|343.85|341.45|343.53|341.13|0
1651648470000|2022-05-04 07:14:30|344.06|341.66|343.85|341.45|344.06|341.66|343.85|341.45|0
1651648480000|2022-05-04 07:14:40|343.63|341.23|344.17|341.77|344.17|341.77|343.63|341.23|0
1651648490000|2022-05-04 07:14:50|344.06|341.66|343.41|341.01|344.06|341.66|343.41|341.01|0
1651648500000|2022-05-04 07:15:00|343.2|340.8|342.24|339.84|343.2|340.8|342.24|339.84|0
1651648510000|2022-05-04 07:15:10|342.77|340.37|343.41|341.01|343.41|341.01|342.77|340.37|0
1651648520000|2022-05-04 07:15:20|343.63|341.23|344.28|341.88|344.28|341.88|343.63|341.23|0
1651648530000|2022-05-04 07:15:30|344.17|341.77|344.49|342.09|344.49|342.09|344.17|341.77|0
1651648540000|2022-05-04 07:15:40|344.92|342.52|344.82|342.42|345.14|342.74|344.82|342.42|0
1651648550000|2022-05-04 07:15:50|344.71|342.31|344.06|341.66|344.82|342.42|344.06|341.66|0
1651648560000|2022-05-04 07:16:00|343.96|341.56|343.74|341.34|344.06|341.66|343.74|341.34|0
1651648570000|2022-05-04 07:16:10|343.84|341.44|344.71|342.31|344.71|342.31|343.84|341.44|0
1651648580000|2022-05-04 07:16:20|344.49|342.09|344.17|341.77|344.49|342.09|344.17|341.77|0
1651648590000|2022-05-04 07:16:30|344.06|341.66|344.28|341.88|344.28|341.88|344.06|341.66|0
1651648600000|2022-05-04 07:16:40|344.71|342.31|344.67|342.27|344.71|342.31|344.56|342.16|0
1651648610000|2022-05-04 07:16:50|344.78|342.38|345.42|343.02|345.85|343.45|344.67|342.27|0
1651648620000|2022-05-04 07:17:00|345.2|342.8|345.74|343.34|345.74|343.34|345.2|342.8|0
1651648630000|2022-05-04 07:17:10|345.85|343.45|345.74|343.34|345.85|343.45|345.74|343.34|0
1651648640000|2022-05-04 07:17:20|345.85|343.45|345.74|343.34|345.95|343.55|345.74|343.34|0
1651648650000|2022-05-04 07:17:30|345.52|343.12|345.74|343.34|345.74|343.34|345.52|343.12|0
1651648660000|2022-05-04 07:17:40|346.6|344.2|347.68|345.28|347.68|345.28|346.6|344.2|0
1651648670000|2022-05-04 07:17:50|347.46|345.06|346.38|343.98|347.46|345.06|346.38|343.98|0
1651648680000|2022-05-04 07:18:00|346.28|343.88|346.38|343.98|346.38|343.98|346.28|343.88|0
1651648690000|2022-05-04 07:18:10|346.28|343.88|346.93|344.53|346.93|344.53|346.28|343.88|0
1651648700000|2022-05-04 07:18:20|347.03|344.63|346.6|344.2|347.03|344.63|346.6|344.2|0
1651648710000|2022-05-04 07:18:30|346.38|343.98|346.17|343.77|346.38|343.98|346.17|343.77|0
1651648720000|2022-05-04 07:18:40|345.95|343.55|346.38|343.98|346.38|343.98|345.74|343.34|0
1651648730000|2022-05-04 07:18:50|346.28|343.88|346.38|343.98|346.38|343.98|346.28|343.88|0
1651648740000|2022-05-04 07:19:00|346.81|344.41|346.81|344.41|346.81|344.41|346.71|344.31|0
1651648750000|2022-05-04 07:19:10|346.71|344.31|346.49|344.09|346.93|344.53|346.49|344.09|0
1651648760000|2022-05-04 07:19:20|346.6|344.2|345.74|343.34|346.6|344.2|345.74|343.34|0
1651648770000|2022-05-04 07:19:30|345.52|343.12|345.74|343.34|345.74|343.34|345.52|343.12|0
1651648780000|2022-05-04 07:19:40|345.42|343.02|345.31|342.91|345.52|343.12|345.31|342.91|0
1651648790000|2022-05-04 07:19:50|345.42|343.02|345.31|342.91|345.42|343.02|345.31|342.91|0
1651648800000|2022-05-04 07:20:00|345.2|342.8|345.09|342.69|345.2|342.8|345.09|342.69|0
1651648810000|2022-05-04 07:20:10|344.99|342.59|344.88|342.48|345.09|342.69|344.88|342.48|0
1651648820000|2022-05-04 07:20:20|345.09|342.69|344.99|342.59|345.09|342.69|344.99|342.59|0
1651648830000|2022-05-04 07:20:30|345.2|342.8|345.63|343.23|345.74|343.34|345.2|342.8|0
1651648840000|2022-05-04 07:20:40|345.42|343.02|345.95|343.55|345.95|343.55|345.31|342.91|0
1651648850000|2022-05-04 07:20:50|346.17|343.77|345.74|343.34|346.17|343.77|345.74|343.34|0
1651648860000|2022-05-04 07:21:00|345.52|343.12|344.87|342.47|345.52|343.12|344.87|342.47|0
1651648870000|2022-05-04 07:21:10|344.34|341.94|344.77|342.37|344.77|342.37|344.34|341.94|0
1651648880000|2022-05-04 07:21:20|344.66|342.26|345.09|342.69|345.09|342.69|344.66|342.26|0
1651648890000|2022-05-04 07:21:30|345.52|343.12|345.95|343.55|345.95|343.55|345.52|343.12|0
1651648900000|2022-05-04 07:21:40|346.06|343.66|345.74|343.34|346.17|343.77|345.74|343.34|0
1651648910000|2022-05-04 07:21:50|345.95|343.55|345.85|343.45|345.95|343.55|345.74|343.34|0
1651648920000|2022-05-04 07:22:00|345.74|343.34|346.28|343.88|346.38|343.98|345.74|343.34|0
1651648930000|2022-05-04 07:22:10|346.38|343.98|347.03|344.63|347.03|344.63|346.38|343.98|0
1651648940000|2022-05-04 07:22:20|347.24|344.84|347.24|344.84|347.24|344.84|347.03|344.63|0
1651648950000|2022-05-04 07:22:30|347.36|344.96|347.24|344.84|347.46|345.06|347.24|344.84|0
1651648960000|2022-05-04 07:22:40|347.03|344.63|347.24|344.84|347.24|344.84|347.03|344.63|0
1651648970000|2022-05-04 07:22:50|347.14|344.74|347.03|344.63|347.14|344.74|346.81|344.41|0
1651648980000|2022-05-04 07:23:00|347.36|344.96|347.89|345.49|347.89|345.49|347.36|344.96|0
1651648990000|2022-05-04 07:23:10|347.79|345.39|348.11|345.71|348.32|345.92|347.79|345.39|0
1651649000000|2022-05-04 07:23:20|347.89|345.49|347.46|345.06|347.89|345.49|347.46|345.06|0
1651649010000|2022-05-04 07:23:30|347.24|344.84|347.24|344.84|347.46|345.06|347.24|344.84|0
1651649020000|2022-05-04 07:23:40|347.46|345.06|347.89|345.49|347.89|345.49|347.46|345.06|0
1651649030000|2022-05-04 07:23:50|348.11|345.71|348.32|345.92|348.32|345.92|348.11|345.71|0
1651649040000|2022-05-04 07:24:00|348.54|346.14|348.54|346.14|348.75|346.35|348.11|345.71|0
1651649050000|2022-05-04 07:24:10|348.11|345.71|348.32|345.92|348.65|346.25|348.11|345.71|0
1651649060000|2022-05-04 07:24:20|348.11|345.71|348.43|346.03|348.54|346.14|348.11|345.71|0
1651649070000|2022-05-04 07:24:30|348.54|346.14|348.54|346.14|348.54|346.14|348.43|346.03|0
1651649080000|2022-05-04 07:24:40|348.75|346.35|348.87|346.47|348.97|346.57|348.54|346.14|0
1651649090000|2022-05-04 07:24:50|348.75|346.35|348.11|345.71|348.75|346.35|348.11|345.71|0
1651649100000|2022-05-04 07:25:00|348.32|345.92|348.54|346.14|348.54|346.14|348.32|345.92|0
1651649110000|2022-05-04 07:25:10|348.32|345.92|348.75|346.35|348.97|346.57|348.32|345.92|0
1651649120000|2022-05-04 07:25:20|349.19|346.79|349.4|347|349.4|347|349.19|346.79|0
1651649130000|2022-05-04 07:25:30|349.62|347.22|351.13|348.73|351.13|348.73|349.62|347.22|0
1651649140000|2022-05-04 07:25:40|350.92|348.52|350.05|347.65|350.92|348.52|350.05|347.65|0
1651649150000|2022-05-04 07:25:50|350.27|347.87|350.16|347.76|350.38|347.98|350.16|347.76|0
1651649160000|2022-05-04 07:26:00|350.27|347.87|350.92|348.52|350.92|348.52|350.27|347.87|0
1651649170000|2022-05-04 07:26:10|351.13|348.73|350.05|347.65|351.13|348.73|350.05|347.65|0
1651649180000|2022-05-04 07:26:20|349.95|347.55|350.48|348.08|350.48|348.08|349.95|347.55|0
1651649190000|2022-05-04 07:26:30|350.7|348.3|350.48|348.08|350.7|348.3|350.48|348.08|0
1651649200000|2022-05-04 07:26:40|350.7|348.3|351.13|348.73|351.13|348.73|350.7|348.3|0
1651649210000|2022-05-04 07:26:50|350.91|348.51|350.81|348.41|350.91|348.51|350.7|348.3|0
1651649220000|2022-05-04 07:27:00|350.7|348.3|350.48|348.08|350.91|348.51|350.48|348.08|0
1651649230000|2022-05-04 07:27:10|350.59|348.19|350.91|348.51|350.91|348.51|350.48|348.08|0
1651649240000|2022-05-04 07:27:20|351.56|349.16|351.35|348.95|351.56|349.16|351.35|348.95|0
1651649250000|2022-05-04 07:27:30|351.56|349.16|351.56|349.16|351.56|349.16|351.35|348.95|0
1651649260000|2022-05-04 07:27:40|351.46|349.06|351.24|348.84|351.46|349.06|351.24|348.84|0
1651649270000|2022-05-04 07:27:50|351.35|348.95|350.7|348.3|351.35|348.95|350.7|348.3|0
1651649280000|2022-05-04 07:28:00|350.91|348.51|350.48|348.08|350.91|348.51|350.48|348.08|0
1651649290000|2022-05-04 07:28:10|350.59|348.19|350.26|347.86|350.59|348.19|350.26|347.86|0
1651649300000|2022-05-04 07:28:20|350.16|347.76|349.62|347.22|350.16|347.76|349.62|347.22|0
1651649310000|2022-05-04 07:28:30|349.94|347.54|349.83|347.43|349.94|347.54|349.83|347.43|0
1651649320000|2022-05-04 07:28:40|349.94|347.54|349.73|347.33|349.94|347.54|349.62|347.22|0
1651649330000|2022-05-04 07:28:50|349.62|347.22|349.3|346.9|349.62|347.22|349.3|346.9|0
1651649340000|2022-05-04 07:29:00|349.18|346.78|348.32|345.92|349.18|346.78|348.32|345.92|0
1651649350000|2022-05-04 07:29:10|348.22|345.82|347.89|345.49|348.22|345.82|347.89|345.49|0
1651649360000|2022-05-04 07:29:20|347.67|345.27|347.67|345.27|347.67|345.27|347.46|345.06|0
1651649370000|2022-05-04 07:29:30|347.89|345.49|347.89|345.49|347.89|345.49|347.78|345.38|0
1651649380000|2022-05-04 07:29:40|347.78|345.38|347.89|345.49|347.89|345.49|347.78|345.38|0
1651649390000|2022-05-04 07:29:50|347.57|345.17|347.46|345.06|347.57|345.17|347.35|344.95|0
1651649400000|2022-05-04 07:30:00|347.89|345.49|347.89|345.49|348.1|345.7|347.89|345.49|0
1651649410000|2022-05-04 07:30:10|348.1|345.7|348.32|345.92|348.53|346.13|348.1|345.7|0
1651649420000|2022-05-04 07:30:20|348.1|345.7|348|345.6|348.22|345.82|348|345.6|0
1651649430000|2022-05-04 07:30:30|347.89|345.49|347.78|345.38|347.89|345.49|347.78|345.38|0
1651649440000|2022-05-04 07:30:40|347.89|345.49|347.67|345.27|347.89|345.49|347.46|345.06|0
1651649450000|2022-05-04 07:30:50|347.46|345.06|347.46|345.06|347.46|345.06|347.24|344.84|0
1651649460000|2022-05-04 07:31:00|347.89|345.49|347.57|345.17|347.89|345.49|347.57|345.17|0
1651649470000|2022-05-04 07:31:10|347.46|345.06|347.14|344.74|347.46|345.06|347.14|344.74|0
1651649480000|2022-05-04 07:31:20|347.02|344.62|347.45|345.05|347.45|345.05|347.02|344.62|0
1651649490000|2022-05-04 07:31:30|347.35|344.95|347.57|345.17|347.67|345.27|347.35|344.95|0
1651649500000|2022-05-04 07:31:40|347.67|345.27|347.45|345.05|347.67|345.27|347.45|345.05|0
1651649510000|2022-05-04 07:31:50|347.67|345.27|347.67|345.27|347.67|345.27|347.67|345.27|0
1651649520000|2022-05-04 07:32:00|347.89|345.49|347.67|345.27|347.89|345.49|347.67|345.27|0
1651649530000|2022-05-04 07:32:10|347.57|345.17|347.45|345.05|347.57|345.17|347.02|344.62|0
1651649540000|2022-05-04 07:32:20|347.35|344.95|347.67|345.27|347.67|345.27|347.35|344.95|0
1651649550000|2022-05-04 07:32:30|347.78|345.38|348|345.6|348|345.6|347.78|345.38|0
1651649560000|2022-05-04 07:32:40|348.1|345.7|348.53|346.13|348.53|346.13|348.1|345.7|0
1651649570000|2022-05-04 07:32:50|348.97|346.57|348.53|346.13|348.97|346.57|348.53|346.13|0
1651649580000|2022-05-04 07:33:00|348.75|346.35|349.18|346.78|349.18|346.78|348.75|346.35|0
1651649590000|2022-05-04 07:33:10|348.97|346.57|349.18|346.78|349.18|346.78|348.97|346.57|0
1651649600000|2022-05-04 07:33:20|348.97|346.57|348.65|346.25|348.97|346.57|348.65|346.25|0
1651649610000|2022-05-04 07:33:30|348.97|346.57|348.97|346.57|348.97|346.57|348.75|346.35|0
1651649620000|2022-05-04 07:33:40|348.75|346.35|348.32|345.92|348.75|346.35|348.32|345.92|0
1651649630000|2022-05-04 07:33:50|348.21|345.81|348.1|345.7|348.21|345.81|348.1|345.7|0
1651649640000|2022-05-04 07:34:00|347.78|345.38|347.67|345.27|347.78|345.38|347.67|345.27|0
1651649650000|2022-05-04 07:34:10|348.1|345.7|348.32|345.92|348.53|346.13|348.1|345.7|0
1651649660000|2022-05-04 07:34:20|348.53|346.13|347.78|345.38|348.53|346.13|347.78|345.38|0
1651649670000|2022-05-04 07:34:30|347.67|345.27|347.88|345.48|347.88|345.48|347.67|345.27|0
1651649680000|2022-05-04 07:34:40|348|345.6|348.1|345.7|348.1|345.7|348|345.6|0
1651649690000|2022-05-04 07:34:50|347.88|345.48|348.64|346.24|348.86|346.46|347.88|345.48|0
1651649700000|2022-05-04 07:35:00|348.53|346.13|348.96|346.56|348.96|346.56|348.53|346.13|0
1651649710000|2022-05-04 07:35:10|349.08|346.68|349.08|346.68|349.18|346.78|348.96|346.56|0
1651649720000|2022-05-04 07:35:20|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1651649730000|2022-05-04 07:35:30|349.4|347|349.4|347|349.51|347.11|349.4|347|0
1651649740000|2022-05-04 07:35:40|349.83|347.43|350.04|347.64|350.05|347.65|349.72|347.32|0
1651649750000|2022-05-04 07:35:50|349.94|347.54|349.83|347.43|349.94|347.54|349.83|347.43|0
1651649760000|2022-05-04 07:36:00|349.61|347.21|349.18|346.78|349.61|347.21|349.18|346.78|0
1651649780000|2022-05-04 07:36:20|349.61|347.21|349.61|347.21|349.72|347.32|349.61|347.21|0
1651649790000|2022-05-04 07:36:30|349.51|347.11|348.96|346.56|349.51|347.11|348.96|346.56|0
1651649800000|2022-05-04 07:36:40|348.86|346.46|348.96|346.56|348.96|346.56|348.86|346.46|0
1651649810000|2022-05-04 07:36:50|349.18|346.78|348.96|346.56|349.18|346.78|348.96|346.56|0
1651649820000|2022-05-04 07:37:00|348.53|346.13|348.32|345.92|348.53|346.13|348.32|345.92|0
1651649830000|2022-05-04 07:37:10|348.21|345.81|347.88|345.48|348.21|345.81|347.88|345.48|0
1651649840000|2022-05-04 07:37:20|347.67|345.27|347.45|345.05|347.67|345.27|347.45|345.05|0
1651649850000|2022-05-04 07:37:30|347.67|345.27|347.67|345.27|347.67|345.27|347.45|345.05|0
1651649860000|2022-05-04 07:37:40|347.56|345.16|347.88|345.48|347.88|345.48|347.56|345.16|0
1651649870000|2022-05-04 07:37:50|347.67|345.27|347.67|345.27|347.78|345.38|347.67|345.27|0
1651649880000|2022-05-04 07:38:00|347.45|345.05|348.31|345.91|348.31|345.91|347.45|345.05|0
1651649890000|2022-05-04 07:38:10|348.43|346.03|348.53|346.13|348.53|346.13|348.21|345.81|0
1651649900000|2022-05-04 07:38:20|348.31|345.91|348.31|345.91|348.31|345.91|348.1|345.7|0
1651649910000|2022-05-04 07:38:30|348.75|346.35|348.31|345.91|348.75|346.35|348.31|345.91|0
1651649920000|2022-05-04 07:38:40|348.43|346.03|348.1|345.7|348.43|346.03|348.1|345.7|0
1651649930000|2022-05-04 07:38:50|348.31|345.91|349.18|346.78|349.18|346.78|348.31|345.91|0
1651649940000|2022-05-04 07:39:00|349.07|346.67|348.96|346.56|349.07|346.67|348.64|346.24|0
1651649950000|2022-05-04 07:39:10|349.18|346.78|348.96|346.56|349.18|346.78|348.96|346.56|0
1651649960000|2022-05-04 07:39:20|348.75|346.35|348.75|346.35|348.86|346.46|348.75|346.35|0
1651649970000|2022-05-04 07:39:30|348.31|345.91|348.53|346.13|348.53|346.13|348.31|345.91|0
1651649980000|2022-05-04 07:39:40|348.21|345.81|348.1|345.7|348.21|345.81|347.88|345.48|0
1651649990000|2022-05-04 07:39:50|348.21|345.81|347.88|345.48|348.21|345.81|347.88|345.48|0
1651650000000|2022-05-04 07:40:00|348.1|345.7|347.99|345.59|348.1|345.7|347.88|345.48|0
1651650010000|2022-05-04 07:40:10|347.88|345.48|348.31|345.91|348.31|345.91|347.88|345.48|0
1651650020000|2022-05-04 07:40:20|347.99|345.59|348.1|345.7|348.1|345.7|347.99|345.59|0
1651650030000|2022-05-04 07:40:30|347.88|345.48|348.64|346.24|348.64|346.24|347.88|345.48|0
1651650040000|2022-05-04 07:40:40|348.53|346.13|348.75|346.35|348.75|346.35|348.53|346.13|0
1651650050000|2022-05-04 07:40:50|348.96|346.56|348.53|346.13|348.96|346.56|348.53|346.13|0
1651650060000|2022-05-04 07:41:00|348.43|346.03|348.31|345.91|348.43|346.03|348.1|345.7|0
1651650070000|2022-05-04 07:41:10|348.53|346.13|348.64|346.24|348.75|346.35|348.53|346.13|0
1651650080000|2022-05-04 07:41:20|348.53|346.13|348.43|346.03|348.53|346.13|348.31|345.91|0
1651650090000|2022-05-04 07:41:30|348.31|345.91|348.53|346.13|348.53|346.13|348.21|345.81|0
1651650100000|2022-05-04 07:41:40|348.75|346.35|348.64|346.24|348.75|346.35|348.64|346.24|0
1651650110000|2022-05-04 07:41:50|348.75|346.35|348.31|345.91|348.96|346.56|348.31|345.91|0
1651650120000|2022-05-04 07:42:00|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1651650130000|2022-05-04 07:42:10|347.99|345.59|347.99|345.59|348.1|345.7|347.88|345.48|0
1651650140000|2022-05-04 07:42:20|348.1|345.7|347.88|345.48|348.1|345.7|347.88|345.48|0
1651650150000|2022-05-04 07:42:30|348.31|345.91|347.88|345.48|348.43|346.03|347.88|345.48|0
1651650160000|2022-05-04 07:42:40|348.1|345.7|347.99|345.59|348.1|345.7|347.88|345.48|0
1651650170000|2022-05-04 07:42:50|348.31|345.91|348.53|346.13|348.53|346.13|348.31|345.91|0
1651650180000|2022-05-04 07:43:00|348.74|346.34|348.96|346.56|348.96|346.56|348.74|346.34|0
1651650190000|2022-05-04 07:43:10|349.07|346.67|348.53|346.13|349.07|346.67|348.53|346.13|0
1651650200000|2022-05-04 07:43:20|348.42|346.02|348.31|345.91|348.53|346.13|348.31|345.91|0
1651650210000|2022-05-04 07:43:30|347.99|345.59|348.1|345.7|348.1|345.7|347.99|345.59|0
1651650220000|2022-05-04 07:43:40|348.31|345.91|348.31|345.91|348.31|345.91|348.1|345.7|0
1651650230000|2022-05-04 07:43:50|348.96|346.56|348.31|345.91|348.96|346.56|348.31|345.91|0
1651650240000|2022-05-04 07:44:00|348.53|346.13|347.88|345.48|348.53|346.13|347.88|345.48|0
1651650260000|2022-05-04 07:44:20|347.56|345.16|347.23|344.83|347.56|345.16|347.23|344.83|0
1651650270000|2022-05-04 07:44:30|347.02|344.62|347.02|344.62|347.23|344.83|347.02|344.62|0
1651650290000|2022-05-04 07:44:50|346.91|344.51|347.02|344.62|347.02|344.62|346.8|344.4|0
1651650300000|2022-05-04 07:45:00|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1651650310000|2022-05-04 07:45:10|346.37|343.97|346.15|343.75|346.48|344.08|346.15|343.75|0
1651650320000|2022-05-04 07:45:20|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1651650330000|2022-05-04 07:45:30|346.15|343.75|345.94|343.54|346.15|343.75|345.94|343.54|0
1651650340000|2022-05-04 07:45:40|346.15|343.75|346.59|344.19|346.59|344.19|346.15|343.75|0
1651650350000|2022-05-04 07:45:50|346.27|343.87|346.27|343.87|346.27|343.87|346.15|343.75|0
1651650360000|2022-05-04 07:46:00|346.15|343.75|345.94|343.54|346.15|343.75|345.94|343.54|0
1651650370000|2022-05-04 07:46:10|346.05|343.65|346.15|343.75|346.15|343.75|345.51|343.11|0
1651650380000|2022-05-04 07:46:20|345.94|343.54|346.15|343.75|346.15|343.75|345.94|343.54|0
1651650390000|2022-05-04 07:46:30|346.05|343.65|346.37|343.97|346.37|343.97|346.05|343.65|0
1651650400000|2022-05-04 07:46:40|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1651650410000|2022-05-04 07:46:50|345.94|343.54|345.51|343.11|345.94|343.54|345.51|343.11|0
1651650420000|2022-05-04 07:47:00|345.29|342.89|345.4|343|345.51|343.11|345.29|342.89|0
1651650430000|2022-05-04 07:47:10|345.19|342.79|345.08|342.68|345.19|342.79|345.08|342.68|0
1651650440000|2022-05-04 07:47:20|344.97|342.57|345.08|342.68|345.08|342.68|344.97|342.57|0
1651650450000|2022-05-04 07:47:30|344.97|342.57|344.86|342.46|345.08|342.68|344.86|342.46|0
1651650460000|2022-05-04 07:47:40|345.08|342.68|345.08|342.68|345.19|342.79|345.08|342.68|0
1651650470000|2022-05-04 07:47:50|344.97|342.57|344.86|342.46|344.97|342.57|344.86|342.46|0
1651650480000|2022-05-04 07:48:00|344.76|342.36|345.08|342.68|345.08|342.68|344.76|342.36|0
1651650490000|2022-05-04 07:48:10|345.29|342.89|345.51|343.11|345.51|343.11|345.29|342.89|0
1651650500000|2022-05-04 07:48:20|345.4|343|345.08|342.68|345.4|343|345.08|342.68|0
1651650510000|2022-05-04 07:48:30|344.97|342.57|345.08|342.68|345.08|342.68|344.97|342.57|0
1651650520000|2022-05-04 07:48:40|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1651650530000|2022-05-04 07:48:50|345.51|343.11|345.4|343|345.51|343.11|345.4|343|0
1651650540000|2022-05-04 07:49:00|345.51|343.11|345.08|342.68|345.51|343.11|345.08|342.68|0
1651650550000|2022-05-04 07:49:10|344.76|342.36|344.76|342.36|344.76|342.36|344.65|342.25|0
1651650560000|2022-05-04 07:49:20|344.97|342.57|344.65|342.25|344.97|342.57|344.65|342.25|0
1651650570000|2022-05-04 07:49:30|344.86|342.46|344.65|342.25|344.86|342.46|344.65|342.25|0
1651650580000|2022-05-04 07:49:40|344.43|342.03|344.65|342.25|344.86|342.46|344.43|342.03|0
1651650590000|2022-05-04 07:49:50|344.76|342.36|345.08|342.68|345.08|342.68|344.76|342.36|0
1651650600000|2022-05-04 07:50:00|344.43|342.03|344.22|341.82|344.43|342.03|344.22|341.82|0
1651650610000|2022-05-04 07:50:10|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1651650620000|2022-05-04 07:50:20|344.65|342.25|344.43|342.03|344.65|342.25|344.43|342.03|0
1651650630000|2022-05-04 07:50:30|344.33|341.93|343.9|341.5|344.33|341.93|343.9|341.5|0
1651650640000|2022-05-04 07:50:40|344.22|341.82|344|341.6|344.22|341.82|344|341.6|0
1651650650000|2022-05-04 07:50:50|343.57|341.17|343.57|341.17|343.79|341.39|343.57|341.17|0
1651650660000|2022-05-04 07:51:00|343.68|341.28|343.79|341.39|343.79|341.39|343.57|341.17|0
1651650670000|2022-05-04 07:51:10|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1651650680000|2022-05-04 07:51:20|343.57|341.17|343.57|341.17|343.78|341.38|343.57|341.17|0
1651650690000|2022-05-04 07:51:30|343.36|340.96|343.57|341.17|343.57|341.17|343.36|340.96|0
1651650700000|2022-05-04 07:51:40|343.47|341.07|342.93|340.53|343.47|341.07|342.93|340.53|0
1651650710000|2022-05-04 07:51:50|343.14|340.74|343.14|340.74|343.14|340.74|343.14|340.74|0
1651650720000|2022-05-04 07:52:00|342.93|340.53|342.5|340.1|342.93|340.53|342.28|339.88|0
1651650730000|2022-05-04 07:52:10|342.71|340.31|342.93|340.53|342.93|340.53|342.71|340.31|0
1651650740000|2022-05-04 07:52:20|342.71|340.31|342.71|340.31|342.71|340.31|342.5|340.1|0
1651650750000|2022-05-04 07:52:30|342.93|340.53|342.93|340.53|342.93|340.53|342.71|340.31|0
1651650760000|2022-05-04 07:52:40|343.35|340.95|343.47|341.07|343.47|341.07|343.35|340.95|0
1651650770000|2022-05-04 07:52:50|343.57|341.17|343.57|341.17|343.78|341.38|343.57|341.17|0
1651650780000|2022-05-04 07:53:00|343.78|341.38|343.35|340.95|343.78|341.38|343.35|340.95|0
1651650790000|2022-05-04 07:53:10|343.57|341.17|343.47|341.07|343.57|341.17|343.47|341.07|0
1651650800000|2022-05-04 07:53:20|343.14|340.74|343.35|340.95|343.35|340.95|343.14|340.74|0
1651650810000|2022-05-04 07:53:30|343.14|340.74|343.35|340.95|343.35|340.95|343.14|340.74|0
1651650820000|2022-05-04 07:53:40|343.68|341.28|343.57|341.17|343.68|341.28|343.57|341.17|0
1651650830000|2022-05-04 07:53:50|343.68|341.28|343.47|341.07|343.68|341.28|343.47|341.07|0
1651650840000|2022-05-04 07:54:00|343.35|340.95|343.35|340.95|343.47|341.07|343.35|340.95|0
1651650850000|2022-05-04 07:54:10|343.25|340.85|342.92|340.52|343.25|340.85|342.92|340.52|0
1651650860000|2022-05-04 07:54:20|342.71|340.31|342.61|340.21|342.71|340.31|342.49|340.09|0
1651650870000|2022-05-04 07:54:30|342.49|340.09|342.28|339.88|342.49|340.09|342.28|339.88|0
1651650880000|2022-05-04 07:54:40|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1651650890000|2022-05-04 07:54:50|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1651650900000|2022-05-04 07:55:00|341.85|339.45|342.28|339.88|342.28|339.88|341.85|339.45|0
1651650910000|2022-05-04 07:55:10|342.18|339.78|342.07|339.67|342.18|339.78|341.85|339.45|0
1651650920000|2022-05-04 07:55:20|341.64|339.24|341.85|339.45|341.85|339.45|341.64|339.24|0
1651650930000|2022-05-04 07:55:30|342.07|339.67|342.39|339.99|342.39|339.99|342.07|339.67|0
1651650940000|2022-05-04 07:55:40|342.28|339.88|342.39|339.99|342.49|340.09|342.28|339.88|0
1651650950000|2022-05-04 07:55:50|341.64|339.24|341.96|339.56|342.07|339.67|341.64|339.24|0
1651650960000|2022-05-04 07:56:00|341.85|339.45|341.75|339.35|341.96|339.56|341.75|339.35|0
1651650970000|2022-05-04 07:56:10|342.07|339.67|342.28|339.88|342.28|339.88|342.06|339.66|0
1651650980000|2022-05-04 07:56:20|341.85|339.45|341.96|339.56|341.96|339.56|341.85|339.45|0
1651650990000|2022-05-04 07:56:30|341.85|339.45|341.85|339.45|341.96|339.56|341.85|339.45|0
1651651000000|2022-05-04 07:56:40|341.96|339.56|341.96|339.56|341.96|339.56|341.85|339.45|0
1651651010000|2022-05-04 07:56:50|341.85|339.45|341.64|339.24|341.85|339.45|341.64|339.24|0
1651651020000|2022-05-04 07:57:00|341.75|339.35|341.85|339.45|341.85|339.45|341.75|339.35|0
1651651030000|2022-05-04 07:57:10|342.28|339.88|342.06|339.66|342.28|339.88|342.06|339.66|0
1651651040000|2022-05-04 07:57:20|342.28|339.88|342.49|340.09|342.49|340.09|342.28|339.88|0
1651651050000|2022-05-04 07:57:30|342.28|339.88|342.39|339.99|342.39|339.99|342.18|339.78|0
1651651060000|2022-05-04 07:57:40|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1651651080000|2022-05-04 07:58:00|342.28|339.88|342.71|340.31|342.71|340.31|342.28|339.88|0
1651651090000|2022-05-04 07:58:10|342.82|340.42|342.71|340.31|342.92|340.52|342.71|340.31|0
1651651100000|2022-05-04 07:58:20|342.6|340.2|342.92|340.52|342.92|340.52|342.6|340.2|0
1651651110000|2022-05-04 07:58:30|342.82|340.42|342.71|340.31|342.82|340.42|342.71|340.31|0
1651651120000|2022-05-04 07:58:40|342.82|340.42|342.92|340.52|342.92|340.52|342.82|340.42|0
1651651130000|2022-05-04 07:58:50|342.82|340.42|342.06|339.66|342.82|340.42|342.06|339.66|0
1651651140000|2022-05-04 07:59:00|342.28|339.88|342.06|339.66|342.28|339.88|342.06|339.66|0
1651651150000|2022-05-04 07:59:10|342.18|339.78|342.06|339.66|342.18|339.78|342.06|339.66|0
1651651160000|2022-05-04 07:59:20|341.85|339.45|341.96|339.56|341.96|339.56|341.85|339.45|0
1651651170000|2022-05-04 07:59:30|342.06|339.66|342.49|340.09|342.49|340.09|342.06|339.66|0
1651651180000|2022-05-04 07:59:40|342.6|340.2|342.6|340.2|342.6|340.2|342.49|340.09|0
1651651190000|2022-05-04 07:59:50|342.39|339.99|342.71|340.31|342.71|340.31|342.39|339.99|0
1651651200000|2022-05-04 08:00:00|342.6|340.2|342.28|339.88|342.6|340.2|342.28|339.88|0
1651651210000|2022-05-04 08:00:10|342.39|339.99|342.49|340.09|342.49|340.09|342.39|339.99|0
1651651220000|2022-05-04 08:00:20|342.17|339.77|342.39|339.99|342.39|339.99|342.17|339.77|0
1651651230000|2022-05-04 08:00:30|342.49|340.09|342.06|339.66|342.49|340.09|342.06|339.66|0
1651651240000|2022-05-04 08:00:40|342.17|339.77|342.17|339.77|342.28|339.88|342.17|339.77|0
1651651250000|2022-05-04 08:00:50|341.85|339.45|341.63|339.23|341.85|339.45|341.63|339.23|0
1651651260000|2022-05-04 08:01:00|341.21|338.81|340.78|338.38|341.21|338.81|340.78|338.38|0
1651651270000|2022-05-04 08:01:10|341.2|338.8|340.99|338.59|341.2|338.8|340.99|338.59|0
1651651280000|2022-05-04 08:01:20|340.78|338.38|340.78|338.38|340.78|338.38|340.78|338.38|0
1651651290000|2022-05-04 08:01:30|340.99|338.59|340.99|338.59|340.99|338.59|340.78|338.38|0
1651651300000|2022-05-04 08:01:40|340.78|338.38|340.56|338.16|340.78|338.38|340.56|338.16|0
1651651310000|2022-05-04 08:01:50|340.46|338.06|340.56|338.16|340.56|338.16|340.46|338.06|0
1651651320000|2022-05-04 08:02:00|340.78|338.38|340.46|338.06|340.78|338.38|340.35|337.95|0
1651651330000|2022-05-04 08:02:10|340.78|338.38|340.99|338.59|341.1|338.7|340.78|338.38|0
1651651340000|2022-05-04 08:02:20|340.89|338.49|340.78|338.38|340.89|338.49|340.78|338.38|0
1651651350000|2022-05-04 08:02:30|340.89|338.49|341.2|338.8|341.42|339.02|340.89|338.49|0
1651651360000|2022-05-04 08:02:40|341.32|338.92|341.74|339.34|341.85|339.45|341.32|338.92|0
1651651370000|2022-05-04 08:02:50|341.85|339.45|341.53|339.13|341.85|339.45|341.53|339.13|0
1651651380000|2022-05-04 08:03:00|341.85|339.45|341.2|338.8|341.85|339.45|341.2|338.8|0
1651651390000|2022-05-04 08:03:10|340.99|338.59|341.1|338.7|341.1|338.7|340.99|338.59|0
1651651400000|2022-05-04 08:03:20|340.99|338.59|341.42|339.02|341.42|339.02|340.99|338.59|0
1651651410000|2022-05-04 08:03:30|341.32|338.92|341.42|339.02|341.42|339.02|341.32|338.92|0
1651651440000|2022-05-04 08:04:00|341.2|338.8|341.42|339.02|341.42|339.02|341.2|338.8|0
1651651450000|2022-05-04 08:04:10|341.74|339.34|341.63|339.23|341.85|339.45|341.63|339.23|0
1651651460000|2022-05-04 08:04:20|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1651651470000|2022-05-04 08:04:30|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1651651480000|2022-05-04 08:04:40|341.85|339.45|342.06|339.66|342.06|339.66|341.85|339.45|0
1651651490000|2022-05-04 08:04:50|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1651651500000|2022-05-04 08:05:00|342.39|339.99|342.28|339.88|342.39|339.99|342.28|339.88|0
1651651510000|2022-05-04 08:05:10|342.39|339.99|342.92|340.52|343.13|340.73|342.39|339.99|0
1651651520000|2022-05-04 08:05:20|342.6|340.2|342.92|340.52|342.92|340.52|342.6|340.2|0
1651651530000|2022-05-04 08:05:30|343.03|340.63|343.13|340.73|343.13|340.73|342.92|340.52|0
1651651550000|2022-05-04 08:05:50|342.82|340.42|342.7|340.3|342.82|340.42|342.7|340.3|0
1651651560000|2022-05-04 08:06:00|342.39|339.99|341.85|339.45|342.39|339.99|341.85|339.45|0
1651651570000|2022-05-04 08:06:10|341.63|339.23|341.74|339.34|341.74|339.34|341.63|339.23|0
1651651580000|2022-05-04 08:06:20|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1651651590000|2022-05-04 08:06:30|341.63|339.23|341.85|339.45|341.85|339.45|341.63|339.23|0
1651651600000|2022-05-04 08:06:40|342.06|339.66|342.27|339.87|342.27|339.87|341.96|339.56|0
1651651610000|2022-05-04 08:06:50|341.85|339.45|341.85|339.45|342.06|339.66|341.85|339.45|0
1651651620000|2022-05-04 08:07:00|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1651651630000|2022-05-04 08:07:10|342.27|339.87|342.7|340.3|342.7|340.3|342.27|339.87|0
1651651640000|2022-05-04 08:07:20|342.27|339.87|342.06|339.66|342.49|340.09|342.06|339.66|0
1651651650000|2022-05-04 08:07:30|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1651651660000|2022-05-04 08:07:40|342.06|339.66|342.06|339.66|342.06|339.66|341.96|339.56|0
1651651670000|2022-05-04 08:07:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1651651680000|2022-05-04 08:08:00|342.27|339.87|342.49|340.09|342.49|340.09|342.27|339.87|0
1651651690000|2022-05-04 08:08:10|342.27|339.87|342.06|339.66|342.27|339.87|342.06|339.66|0
1651651700000|2022-05-04 08:08:20|342.27|339.87|342.27|339.87|342.49|340.09|342.27|339.87|0
1651651710000|2022-05-04 08:08:30|341.96|339.56|341.74|339.34|341.96|339.56|341.74|339.34|0
1651651720000|2022-05-04 08:08:40|341.63|339.23|340.99|338.59|341.63|339.23|340.99|338.59|0
1651651730000|2022-05-04 08:08:50|341.2|338.8|341.31|338.91|341.31|338.91|340.99|338.59|0
1651651740000|2022-05-04 08:09:00|341.42|339.02|340.56|338.16|341.42|339.02|340.56|338.16|0
1651651750000|2022-05-04 08:09:10|340.46|338.06|340.77|338.37|340.77|338.37|340.46|338.06|0
1651651760000|2022-05-04 08:09:20|340.56|338.16|339.49|337.09|340.56|338.16|339.49|337.09|0
1651651770000|2022-05-04 08:09:30|339.7|337.3|339.6|337.2|339.81|337.41|339.6|337.2|0
1651651780000|2022-05-04 08:09:40|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1651651790000|2022-05-04 08:09:50|339.39|336.99|339.49|337.09|339.49|337.09|339.27|336.87|0
1651651800000|2022-05-04 08:10:00|339.7|337.3|339.7|337.3|339.7|337.3|339.6|337.2|0
1651651810000|2022-05-04 08:10:10|339.92|337.52|340.03|337.63|340.13|337.73|339.92|337.52|0
1651651820000|2022-05-04 08:10:20|340.13|337.73|339.7|337.3|340.13|337.73|339.7|337.3|0
1651651830000|2022-05-04 08:10:30|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1651651840000|2022-05-04 08:10:40|339.7|337.3|339.49|337.09|339.7|337.3|339.49|337.09|0
1651651850000|2022-05-04 08:10:50|339.38|336.98|338.74|336.34|339.38|336.98|338.63|336.23|0
1651651860000|2022-05-04 08:11:00|338.85|336.45|338.63|336.23|339.06|336.66|338.63|336.23|0
1651651870000|2022-05-04 08:11:10|338.85|336.45|339.06|336.66|339.27|336.87|338.85|336.45|0
1651651880000|2022-05-04 08:11:20|339.27|336.87|339.27|336.87|339.49|337.09|339.27|336.87|0
1651651890000|2022-05-04 08:11:30|339.17|336.77|339.6|337.2|339.6|337.2|339.17|336.77|0
1651651900000|2022-05-04 08:11:40|339.91|337.51|340.56|338.16|340.56|338.16|339.91|337.51|0
1651651910000|2022-05-04 08:11:50|340.77|338.37|340.56|338.16|340.77|338.37|340.56|338.16|0
1651651920000|2022-05-04 08:12:00|340.34|337.94|340.56|338.16|340.77|338.37|340.34|337.94|0
1651651930000|2022-05-04 08:12:10|340.34|337.94|340.13|337.73|340.34|337.94|340.13|337.73|0
1651651940000|2022-05-04 08:12:20|340.24|337.84|340.56|338.16|340.56|338.16|340.24|337.84|0
1651651950000|2022-05-04 08:12:30|340.67|338.27|340.77|338.37|340.77|338.37|340.67|338.27|0
1651651960000|2022-05-04 08:12:40|340.67|338.27|340.34|337.94|340.67|338.27|340.13|337.73|0
1651651970000|2022-05-04 08:12:50|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1651651980000|2022-05-04 08:13:00|340.03|337.63|339.7|337.3|340.03|337.63|339.6|337.2|0
1651651990000|2022-05-04 08:13:10|339.91|337.51|339.49|337.09|339.91|337.51|339.49|337.09|0
1651652000000|2022-05-04 08:13:20|339.6|337.2|339.06|336.66|339.6|337.2|339.06|336.66|0
1651652010000|2022-05-04 08:13:30|339.17|336.77|338.84|336.44|339.17|336.77|338.84|336.44|0
1651652020000|2022-05-04 08:13:40|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1651652030000|2022-05-04 08:13:50|339.27|336.87|339.49|337.09|339.49|337.09|339.27|336.87|0
1651652040000|2022-05-04 08:14:00|339.6|337.2|339.91|337.51|339.91|337.51|339.6|337.2|0
1651652050000|2022-05-04 08:14:10|340.13|337.73|339.91|337.51|340.13|337.73|339.91|337.51|0
1651652060000|2022-05-04 08:14:20|340.02|337.62|339.81|337.41|340.02|337.62|339.81|337.41|0
1651652070000|2022-05-04 08:14:30|339.7|337.3|339.7|337.3|339.81|337.41|339.7|337.3|0
1651652080000|2022-05-04 08:14:40|339.6|337.2|339.7|337.3|339.7|337.3|339.49|337.09|0
1651652090000|2022-05-04 08:14:50|339.91|337.51|339.91|337.51|340.13|337.73|339.91|337.51|0
1651652100000|2022-05-04 08:15:00|340.02|337.62|339.81|337.41|340.02|337.62|339.81|337.41|0
1651652110000|2022-05-04 08:15:10|339.91|337.51|339.7|337.3|339.91|337.51|339.7|337.3|0
1651652120000|2022-05-04 08:15:20|340.02|337.62|340.13|337.73|340.13|337.73|340.02|337.62|0
1651652130000|2022-05-04 08:15:30|340.56|338.16|340.67|338.27|340.67|338.27|340.56|338.16|0
1651652140000|2022-05-04 08:15:40|340.45|338.05|340.34|337.94|340.45|338.05|340.34|337.94|0
1651652150000|2022-05-04 08:15:50|340.13|337.73|340.24|337.84|340.34|337.94|340.13|337.73|0
1651652160000|2022-05-04 08:16:00|340.13|337.73|340.45|338.05|340.55|338.15|340.13|337.73|0
1651652170000|2022-05-04 08:16:10|340.24|337.84|340.24|337.84|340.34|337.94|340.24|337.84|0
1651652180000|2022-05-04 08:16:20|340.34|337.94|340.34|337.94|340.34|337.94|340.34|337.94|0
1651652190000|2022-05-04 08:16:30|340.55|338.15|340.55|338.15|340.55|338.15|340.34|337.94|0
1651652200000|2022-05-04 08:16:40|340.45|338.05|340.34|337.94|340.55|338.15|340.34|337.94|0
1651652210000|2022-05-04 08:16:50|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1651652220000|2022-05-04 08:17:00|340.34|337.94|340.55|338.15|340.55|338.15|340.34|337.94|0
1651652230000|2022-05-04 08:17:10|340.45|338.05|340.13|337.73|340.55|338.15|340.13|337.73|0
1651652240000|2022-05-04 08:17:20|340.34|337.94|340.34|337.94|340.34|337.94|340.34|337.94|0
1651652250000|2022-05-04 08:17:30|340.24|337.84|340.34|337.94|340.34|337.94|340.24|337.84|0
1651652270000|2022-05-04 08:17:50|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1651652280000|2022-05-04 08:18:00|340.67|338.27|340.55|338.15|340.77|338.37|340.55|338.15|0
1651652300000|2022-05-04 08:18:20|340.45|338.05|340.77|338.37|340.77|338.37|340.45|338.05|0
1651652310000|2022-05-04 08:18:30|341.2|338.8|341.84|339.44|341.84|339.44|341.2|338.8|0
1651652320000|2022-05-04 08:18:40|341.62|339.22|341.62|339.22|341.62|339.22|341.41|339.01|0
1651652330000|2022-05-04 08:18:50|341.41|339.01|341.52|339.12|341.62|339.22|341.41|339.01|0
1651652340000|2022-05-04 08:19:00|341.62|339.22|341.84|339.44|342.05|339.65|341.62|339.22|0
1651652350000|2022-05-04 08:19:10|341.62|339.22|341.62|339.22|341.62|339.22|341.41|339.01|0
1651652360000|2022-05-04 08:19:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1651652370000|2022-05-04 08:19:30|341.52|339.12|341.62|339.22|341.62|339.22|341.52|339.12|0
1651652380000|2022-05-04 08:19:40|341.52|339.12|341.31|338.91|341.52|339.12|341.31|338.91|0
1651652390000|2022-05-04 08:19:50|341.41|339.01|341.84|339.44|341.84|339.44|341.41|339.01|0
1651652400000|2022-05-04 08:20:00|342.05|339.65|342.48|340.08|342.48|340.08|342.05|339.65|0
1651652410000|2022-05-04 08:20:10|342.38|339.98|342.16|339.76|342.38|339.98|342.16|339.76|0
1651652420000|2022-05-04 08:20:20|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1651652430000|2022-05-04 08:20:30|341.95|339.55|342.05|339.65|342.05|339.65|341.95|339.55|0
1651652440000|2022-05-04 08:20:40|342.16|339.76|342.16|339.76|342.27|339.87|342.16|339.76|0
1651652450000|2022-05-04 08:20:50|342.27|339.87|341.84|339.44|342.27|339.87|341.84|339.44|0
1651652460000|2022-05-04 08:21:00|342.16|339.76|342.27|339.87|342.27|339.87|342.16|339.76|0
1651652470000|2022-05-04 08:21:10|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1651652480000|2022-05-04 08:21:20|342.27|339.87|343.13|340.73|343.13|340.73|342.27|339.87|0
1651652490000|2022-05-04 08:21:30|342.91|340.51|342.81|340.41|342.91|340.51|342.81|340.41|0
1651652500000|2022-05-04 08:21:40|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1651652510000|2022-05-04 08:21:50|343.02|340.62|342.91|340.51|343.13|340.73|342.91|340.51|0
1651652520000|2022-05-04 08:22:00|342.48|340.08|342.48|340.08|342.7|340.3|342.48|340.08|0
1651652530000|2022-05-04 08:22:10|342.27|339.87|342.48|340.08|342.48|340.08|342.27|339.87|0
1651652540000|2022-05-04 08:22:20|342.38|339.98|342.48|340.08|342.48|340.08|342.38|339.98|0
1651652550000|2022-05-04 08:22:30|342.27|339.87|342.27|339.87|342.48|340.08|342.27|339.87|0
1651652560000|2022-05-04 08:22:40|342.48|340.08|342.27|339.87|342.48|340.08|342.27|339.87|0
1651652570000|2022-05-04 08:22:50|342.48|340.08|342.7|340.3|342.7|340.3|342.48|340.08|0
1651652580000|2022-05-04 08:23:00|342.59|340.19|342.27|339.87|342.7|340.3|342.27|339.87|0
1651652590000|2022-05-04 08:23:10|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1651652600000|2022-05-04 08:23:20|342.59|340.19|342.7|340.3|342.7|340.3|342.48|340.08|0
1651652610000|2022-05-04 08:23:30|342.81|340.41|342.7|340.3|342.81|340.41|342.7|340.3|0
1651652630000|2022-05-04 08:23:50|342.91|340.51|343.12|340.72|343.12|340.72|342.91|340.51|0
1651652640000|2022-05-04 08:24:00|342.91|340.51|342.81|340.41|342.91|340.51|342.81|340.41|0
1651652650000|2022-05-04 08:24:10|342.48|340.08|342.59|340.19|342.59|340.19|342.48|340.08|0
1651652660000|2022-05-04 08:24:20|342.69|340.29|342.27|339.87|342.69|340.29|342.27|339.87|0
1651652670000|2022-05-04 08:24:30|342.48|340.08|342.05|339.65|342.48|340.08|341.95|339.55|0
1651652680000|2022-05-04 08:24:40|342.38|339.98|342.38|339.98|342.38|339.98|342.38|339.98|0
1651652690000|2022-05-04 08:24:50|342.27|339.87|341.95|339.55|342.27|339.87|341.95|339.55|0
1651652700000|2022-05-04 08:25:00|342.05|339.65|341.84|339.44|342.05|339.65|341.73|339.33|0
1651652710000|2022-05-04 08:25:10|341.62|339.22|341.84|339.44|341.84|339.44|341.62|339.22|0
1651652720000|2022-05-04 08:25:20|341.73|339.33|341.52|339.12|341.73|339.33|341.52|339.12|0
1651652730000|2022-05-04 08:25:30|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1651652740000|2022-05-04 08:25:40|341.84|339.44|341.52|339.12|341.84|339.44|341.41|339.01|0
1651652750000|2022-05-04 08:25:50|341.19|338.79|341.62|339.22|341.62|339.22|341.19|338.79|0
1651652760000|2022-05-04 08:26:00|341.84|339.44|341.41|339.01|341.84|339.44|341.41|339.01|0
1651652770000|2022-05-04 08:26:10|341.62|339.22|341.52|339.12|341.62|339.22|341.52|339.12|0
1651652780000|2022-05-04 08:26:20|341.62|339.22|341.62|339.22|341.62|339.22|341.41|339.01|0
1651652790000|2022-05-04 08:26:30|341.95|339.55|342.05|339.65|342.05|339.65|341.84|339.44|0
1651652800000|2022-05-04 08:26:40|341.84|339.44|341.62|339.22|341.84|339.44|341.62|339.22|0
1651652820000|2022-05-04 08:27:00|341.41|339.01|341.62|339.22|341.62|339.22|341.41|339.01|0
1651652830000|2022-05-04 08:27:10|341.52|339.12|341.41|339.01|341.52|339.12|341.41|339.01|0
1651652850000|2022-05-04 08:27:30|341.52|339.12|341.3|338.9|341.52|339.12|341.3|338.9|0
1651652860000|2022-05-04 08:27:40|341.41|339.01|341.19|338.79|341.41|339.01|341.19|338.79|0
1651652870000|2022-05-04 08:27:50|341.3|338.9|341.41|339.01|341.41|339.01|341.3|338.9|0
1651652880000|2022-05-04 08:28:00|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1651652890000|2022-05-04 08:28:10|341.52|339.12|341.41|339.01|341.52|339.12|341.3|338.9|0
1651652900000|2022-05-04 08:28:20|341.3|338.9|341.41|339.01|341.41|339.01|341.19|338.79|0
1651652910000|2022-05-04 08:28:30|341.19|338.79|340.98|338.58|341.3|338.9|340.98|338.58|0
1651652920000|2022-05-04 08:28:40|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1651652940000|2022-05-04 08:29:00|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1651652950000|2022-05-04 08:29:10|340.66|338.26|340.76|338.36|340.76|338.36|340.66|338.26|0
1651652970000|2022-05-04 08:29:30|339.91|337.51|339.69|337.29|339.91|337.51|339.69|337.29|0
1651652980000|2022-05-04 08:29:40|339.48|337.08|339.48|337.08|339.48|337.08|339.48|337.08|0
1651652990000|2022-05-04 08:29:50|339.26|336.86|339.26|336.86|339.26|336.86|339.05|336.65|0
1651653000000|2022-05-04 08:30:00|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1651653010000|2022-05-04 08:30:10|339.16|336.76|339.59|337.19|339.59|337.19|339.05|336.65|0
1651653020000|2022-05-04 08:30:20|339.48|337.08|339.69|337.29|339.69|337.29|339.48|337.08|0
1651653030000|2022-05-04 08:30:30|339.91|337.51|339.91|337.51|339.91|337.51|339.91|337.51|0
1651653050000|2022-05-04 08:30:50|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1651653060000|2022-05-04 08:31:00|340.55|338.15|340.55|338.15|340.55|338.15|340.12|337.72|0
1651653070000|2022-05-04 08:31:10|340.76|338.36|340.76|338.36|340.76|338.36|340.66|338.26|0
1651653080000|2022-05-04 08:31:20|340.66|338.26|340.55|338.15|340.66|338.26|340.55|338.15|0
1651653090000|2022-05-04 08:31:30|340.66|338.26|340.98|338.58|340.98|338.58|340.55|338.15|0
1651653100000|2022-05-04 08:31:40|340.76|338.36|341.4|339|341.4|339|340.76|338.36|0
1651653110000|2022-05-04 08:31:50|341.19|338.79|341.09|338.69|341.19|338.79|341.09|338.69|0
1651653120000|2022-05-04 08:32:00|340.98|338.58|340.55|338.15|341.19|338.79|340.55|338.15|0
1651653130000|2022-05-04 08:32:10|340.66|338.26|340.55|338.15|340.66|338.26|340.55|338.15|0
1651653140000|2022-05-04 08:32:20|340.66|338.26|340.55|338.15|340.76|338.36|340.55|338.15|0
1651653150000|2022-05-04 08:32:30|340.33|337.93|340.44|338.04|340.44|338.04|339.9|337.5|0
1651653160000|2022-05-04 08:32:40|340.76|338.36|340.33|337.93|340.98|338.58|340.33|337.93|0
1651653170000|2022-05-04 08:32:50|340.55|338.15|340.23|337.83|340.55|338.15|340.23|337.83|0
1651653180000|2022-05-04 08:33:00|340.33|337.93|340.12|337.72|340.33|337.93|340.02|337.62|0
1651653190000|2022-05-04 08:33:10|340.23|337.83|340.55|338.15|340.55|338.15|340.23|337.83|0
1651653200000|2022-05-04 08:33:20|340.76|338.36|340.97|338.57|340.97|338.57|340.76|338.36|0
1651653210000|2022-05-04 08:33:30|341.09|338.69|341.19|338.79|341.19|338.79|341.09|338.69|0
1651653220000|2022-05-04 08:33:40|341.62|339.22|342.05|339.65|342.05|339.65|341.62|339.22|0
1651653230000|2022-05-04 08:33:50|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1651653240000|2022-05-04 08:34:00|342.26|339.86|342.16|339.76|342.26|339.86|342.16|339.76|0
1651653250000|2022-05-04 08:34:10|341.83|339.43|341.73|339.33|341.83|339.43|341.73|339.33|0
1651653260000|2022-05-04 08:34:20|341.83|339.43|341.62|339.22|341.83|339.43|341.62|339.22|0
1651653270000|2022-05-04 08:34:30|341.4|339|341.51|339.11|341.62|339.22|341.4|339|0
1651653280000|2022-05-04 08:34:40|341.62|339.22|341.51|339.11|341.62|339.22|341.51|339.11|0
1651653290000|2022-05-04 08:34:50|341.4|339|340.87|338.47|341.4|339|340.87|338.47|0
1651653300000|2022-05-04 08:35:00|340.97|338.57|340.97|338.57|341.19|338.79|340.97|338.57|0
1651653310000|2022-05-04 08:35:10|341.09|338.69|341.19|338.79|341.19|338.79|341.09|338.69|0
1651653320000|2022-05-04 08:35:20|341.09|338.69|340.97|338.57|341.09|338.69|340.97|338.57|0
1651653330000|2022-05-04 08:35:30|341.19|338.79|341.4|339|341.4|339|341.19|338.79|0
1651653340000|2022-05-04 08:35:40|341.3|338.9|341.83|339.43|341.83|339.43|341.3|338.9|0
1651653350000|2022-05-04 08:35:50|341.4|339|341.4|339|341.4|339|341.4|339|0
1651653360000|2022-05-04 08:36:00|341.3|338.9|341.3|338.9|341.4|339|341.3|338.9|0
1651653370000|2022-05-04 08:36:10|341.19|338.79|341.3|338.9|341.3|338.9|340.97|338.57|0
1651653380000|2022-05-04 08:36:20|341.62|339.22|341.62|339.22|341.83|339.43|341.62|339.22|0
1651653390000|2022-05-04 08:36:30|341.73|339.33|341.83|339.43|341.83|339.43|341.73|339.33|0
1651653400000|2022-05-04 08:36:40|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1651653410000|2022-05-04 08:36:50|342.04|339.64|342.04|339.64|342.16|339.76|342.04|339.64|0
1651653420000|2022-05-04 08:37:00|341.94|339.54|341.94|339.54|341.94|339.54|341.83|339.43|0
1651653430000|2022-05-04 08:37:10|342.04|339.64|341.83|339.43|342.04|339.64|341.83|339.43|0
1651653440000|2022-05-04 08:37:20|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1651653450000|2022-05-04 08:37:30|341.4|339|341.19|338.79|341.4|339|341.19|338.79|0
1651653460000|2022-05-04 08:37:40|341.3|338.9|341.19|338.79|341.3|338.9|341.19|338.79|0
1651653480000|2022-05-04 08:38:00|341.08|338.68|340.87|338.47|341.08|338.68|340.87|338.47|0
1651653490000|2022-05-04 08:38:10|340.76|338.36|340.66|338.26|340.76|338.36|340.54|338.14|0
1651653500000|2022-05-04 08:38:20|340.54|338.14|340.76|338.36|340.97|338.57|340.54|338.14|0
1651653510000|2022-05-04 08:38:30|340.97|338.57|340.66|338.26|340.97|338.57|340.54|338.14|0
1651653520000|2022-05-04 08:38:40|340.76|338.36|341.4|339|341.4|339|340.76|338.36|0
1651653530000|2022-05-04 08:38:50|341.62|339.22|342.04|339.64|342.04|339.64|341.61|339.21|0
1651653540000|2022-05-04 08:39:00|341.4|339|341.3|338.9|341.4|339|341.3|338.9|0
1651653550000|2022-05-04 08:39:10|341.4|339|341.4|339|341.51|339.11|341.4|339|0
1651653560000|2022-05-04 08:39:20|341.3|338.9|340.87|338.47|341.3|338.9|340.87|338.47|0
1651653570000|2022-05-04 08:39:30|340.97|338.57|340.97|338.57|341.08|338.68|340.97|338.57|0
1651653580000|2022-05-04 08:39:40|341.08|338.68|340.97|338.57|341.08|338.68|340.97|338.57|0
1651653590000|2022-05-04 08:39:50|341.08|338.68|341.19|338.79|341.19|338.79|340.97|338.57|0
1651653600000|2022-05-04 08:40:00|340.97|338.57|340.87|338.47|340.97|338.57|340.87|338.47|0
1651653610000|2022-05-04 08:40:10|340.76|338.36|340.76|338.36|340.87|338.47|340.76|338.36|0
1651653620000|2022-05-04 08:40:20|340.97|338.57|341.3|338.9|341.4|339|340.97|338.57|0
1651653630000|2022-05-04 08:40:30|341.19|338.79|341.3|338.9|341.3|338.9|340.97|338.57|0
1651653640000|2022-05-04 08:40:40|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1651653650000|2022-05-04 08:40:50|340.97|338.57|340.87|338.47|340.97|338.57|340.54|338.14|0
1651653660000|2022-05-04 08:41:00|340.97|338.57|340.97|338.57|341.19|338.79|340.97|338.57|0
1651653670000|2022-05-04 08:41:10|341.19|338.79|340.97|338.57|341.19|338.79|340.97|338.57|0
1651653680000|2022-05-04 08:41:20|341.19|338.79|341.4|339|341.4|339|341.19|338.79|0
1651653690000|2022-05-04 08:41:30|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1651653700000|2022-05-04 08:41:40|341.51|339.11|341.3|338.9|341.51|339.11|341.18|338.78|0
1651653710000|2022-05-04 08:41:50|341.4|339|341.4|339|341.4|339|340.97|338.57|0
1651653720000|2022-05-04 08:42:00|341.61|339.21|341.61|339.21|341.61|339.21|341.4|339|0
1651653730000|2022-05-04 08:42:10|341.72|339.32|341.61|339.21|341.72|339.32|341.61|339.21|0
1651653740000|2022-05-04 08:42:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1651653750000|2022-05-04 08:42:30|341.61|339.21|341.61|339.21|341.72|339.32|341.61|339.21|0
1651653760000|2022-05-04 08:42:40|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1651653770000|2022-05-04 08:42:50|341.18|338.78|341.4|339|341.4|339|341.18|338.78|0
1651653780000|2022-05-04 08:43:00|341.61|339.21|341.61|339.21|341.61|339.21|341.51|339.11|0
1651653800000|2022-05-04 08:43:20|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1651653810000|2022-05-04 08:43:30|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1651653820000|2022-05-04 08:43:40|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1651653830000|2022-05-04 08:43:50|341.61|339.21|341.83|339.43|341.83|339.43|341.61|339.21|0
1651653840000|2022-05-04 08:44:00|341.61|339.21|341.4|339|341.61|339.21|341.4|339|0
1651653850000|2022-05-04 08:44:10|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1651653860000|2022-05-04 08:44:20|341.3|338.9|341.51|339.11|341.51|339.11|341.29|338.89|0
1651653870000|2022-05-04 08:44:30|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1651653880000|2022-05-04 08:44:40|341.51|339.11|341.4|339|341.51|339.11|341.4|339|0
1651653890000|2022-05-04 08:44:50|340.97|338.57|340.75|338.35|340.97|338.57|340.75|338.35|0
1651653900000|2022-05-04 08:45:00|340.97|338.57|341.18|338.78|341.29|338.89|340.97|338.57|0
1651653910000|2022-05-04 08:45:10|341.08|338.68|341.08|338.68|341.4|339|341.08|338.68|0
1651653920000|2022-05-04 08:45:20|340.97|338.57|341.08|338.68|341.08|338.68|340.97|338.57|0
1651653930000|2022-05-04 08:45:30|341.18|338.78|341.4|339|341.51|339.11|341.18|338.78|0
1651653940000|2022-05-04 08:45:40|341.29|338.89|341.4|339|341.4|339|341.29|338.89|0
1651653950000|2022-05-04 08:45:50|341.61|339.21|341.61|339.21|341.61|339.21|341.51|339.11|0
1651653960000|2022-05-04 08:46:00|341.08|338.68|341.4|339|341.4|339|341.08|338.68|0
1651653970000|2022-05-04 08:46:10|341.18|338.78|340.97|338.57|341.18|338.78|340.97|338.57|0
1651653980000|2022-05-04 08:46:20|341.08|338.68|340.75|338.35|341.08|338.68|340.75|338.35|0
1651653990000|2022-05-04 08:46:30|340.65|338.25|340.75|338.35|340.75|338.35|340.65|338.25|0
1651654000000|2022-05-04 08:46:40|340.54|338.14|340.75|338.35|340.75|338.35|340.54|338.14|0
1651654010000|2022-05-04 08:46:50|340.54|338.14|340.54|338.14|340.54|338.14|340.54|338.14|0
1651654020000|2022-05-04 08:47:00|340.65|338.25|340.54|338.14|340.65|338.25|340.54|338.14|0
1651654030000|2022-05-04 08:47:10|340.44|338.04|340.44|338.04|340.54|338.14|340.44|338.04|0
1651654040000|2022-05-04 08:47:20|340.54|338.14|339.9|337.5|340.54|338.14|339.9|337.5|0
1651654050000|2022-05-04 08:47:30|339.68|337.28|339.47|337.07|339.68|337.28|339.47|337.07|0
1651654060000|2022-05-04 08:47:40|339.68|337.28|340.01|337.61|340.01|337.61|339.68|337.28|0
1651654070000|2022-05-04 08:47:50|339.9|337.5|339.47|337.07|339.9|337.5|339.47|337.07|0
1651654080000|2022-05-04 08:48:00|339.04|336.64|339.58|337.18|339.58|337.18|339.04|336.64|0
1651654090000|2022-05-04 08:48:10|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1651654100000|2022-05-04 08:48:20|339.58|337.18|339.68|337.28|339.68|337.28|339.47|337.07|0
1651654110000|2022-05-04 08:48:30|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1651654120000|2022-05-04 08:48:40|339.68|337.28|339.47|337.07|339.68|337.28|339.47|337.07|0
1651654130000|2022-05-04 08:48:50|339.58|337.18|339.79|337.39|339.79|337.39|339.58|337.18|0
1651654140000|2022-05-04 08:49:00|339.9|337.5|340.11|337.71|340.11|337.71|339.9|337.5|0
1651654150000|2022-05-04 08:49:10|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1651654160000|2022-05-04 08:49:20|340.01|337.61|339.47|337.07|340.01|337.61|339.25|336.85|0
1651654170000|2022-05-04 08:49:30|339.25|336.85|339.68|337.28|339.68|337.28|339.25|336.85|0
1651654180000|2022-05-04 08:49:40|339.9|337.5|339.68|337.28|339.9|337.5|339.68|337.28|0
1651654190000|2022-05-04 08:49:50|339.58|337.18|339.9|337.5|339.9|337.5|339.58|337.18|0
1651654200000|2022-05-04 08:50:00|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1651654210000|2022-05-04 08:50:10|339.68|337.28|339.47|337.07|339.68|337.28|339.47|337.07|0
1651654220000|2022-05-04 08:50:20|339.25|336.85|339.15|336.75|339.25|336.85|339.15|336.75|0
1651654230000|2022-05-04 08:50:30|339.25|336.85|339.47|337.07|339.47|337.07|339.25|336.85|0
1651654240000|2022-05-04 08:50:40|339.58|337.18|339.25|336.85|339.58|337.18|339.25|336.85|0
1651654250000|2022-05-04 08:50:50|339.47|337.07|339.25|336.85|339.47|337.07|339.25|336.85|0
1651654260000|2022-05-04 08:51:00|339.68|337.28|339.9|337.5|339.9|337.5|339.68|337.28|0
1651654270000|2022-05-04 08:51:10|340.11|337.71|339.68|337.28|340.11|337.71|339.68|337.28|0
1651654280000|2022-05-04 08:51:20|339.9|337.5|339.68|337.28|339.9|337.5|339.68|337.28|0
1651654290000|2022-05-04 08:51:30|339.47|337.07|339.79|337.39|339.79|337.39|339.47|337.07|0
1651654300000|2022-05-04 08:51:40|339.68|337.28|339.79|337.39|339.89|337.49|339.68|337.28|0
1651654310000|2022-05-04 08:51:50|339.68|337.28|339.58|337.18|339.68|337.28|339.58|337.18|0
1651654320000|2022-05-04 08:52:00|339.68|337.28|339.36|336.96|339.68|337.28|339.25|336.85|0
1651654330000|2022-05-04 08:52:10|339.58|337.18|339.47|337.07|339.58|337.18|339.47|337.07|0
1651654350000|2022-05-04 08:52:30|339.36|336.96|339.47|337.07|339.47|337.07|339.36|336.96|0
1651654360000|2022-05-04 08:52:40|339.58|337.18|339.47|337.07|339.58|337.18|339.47|337.07|0
1651654370000|2022-05-04 08:52:50|339.25|336.85|339.47|337.07|339.47|337.07|339.25|336.85|0
1651654380000|2022-05-04 08:53:00|339.68|337.28|340.11|337.71|340.11|337.71|339.68|337.28|0
1651654390000|2022-05-04 08:53:10|339.89|337.49|340.43|338.03|340.43|338.03|339.89|337.49|0
1651654400000|2022-05-04 08:53:20|340.54|338.14|340.32|337.92|340.54|338.14|340.32|337.92|0
1651654410000|2022-05-04 08:53:30|340.54|338.14|340.32|337.92|340.54|338.14|340.32|337.92|0
1651654420000|2022-05-04 08:53:40|340.54|338.14|340.75|338.35|340.75|338.35|340.54|338.14|0
1651654430000|2022-05-04 08:53:50|340.32|337.92|340.11|337.71|340.32|337.92|340.11|337.71|0
1651654440000|2022-05-04 08:54:00|340.22|337.82|340.43|338.03|340.43|338.03|340.22|337.82|0
1651654450000|2022-05-04 08:54:10|340.32|337.92|339.89|337.49|340.32|337.92|339.89|337.49|0
1651654460000|2022-05-04 08:54:20|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1651654470000|2022-05-04 08:54:30|339.58|337.18|339.89|337.49|339.89|337.49|339.58|337.18|0
1651654480000|2022-05-04 08:54:40|339.79|337.39|340.22|337.82|340.32|337.92|339.79|337.39|0
1651654490000|2022-05-04 08:54:50|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1651654500000|2022-05-04 08:55:00|340|337.6|340.11|337.71|340.11|337.71|340|337.6|0
1651654510000|2022-05-04 08:55:10|340.32|337.92|340.11|337.71|340.32|337.92|340.11|337.71|0
1651654520000|2022-05-04 08:55:20|340|337.6|339.68|337.28|340.11|337.71|339.68|337.28|0
1651654540000|2022-05-04 08:55:40|339.79|337.39|340.11|337.71|340.11|337.71|339.79|337.39|0
1651654550000|2022-05-04 08:55:50|340|337.6|340.11|337.71|340.11|337.71|340|337.6|0
1651654560000|2022-05-04 08:56:00|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1651654570000|2022-05-04 08:56:10|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1651654580000|2022-05-04 08:56:20|339.89|337.49|340|337.6|340|337.6|339.89|337.49|0
1651654590000|2022-05-04 08:56:30|339.68|337.28|339.89|337.49|339.89|337.49|339.68|337.28|0
1651654600000|2022-05-04 08:56:40|339.46|337.06|339.25|336.85|339.46|337.06|339.25|336.85|0
1651654610000|2022-05-04 08:56:50|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1651654620000|2022-05-04 08:57:00|339.25|336.85|339.04|336.64|339.25|336.85|339.04|336.64|0
1651654630000|2022-05-04 08:57:10|338.93|336.53|339.25|336.85|339.25|336.85|338.93|336.53|0
1651654640000|2022-05-04 08:57:20|339.46|337.06|339.79|337.39|339.79|337.39|339.46|337.06|0
1651654650000|2022-05-04 08:57:30|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1651654660000|2022-05-04 08:57:40|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1651654670000|2022-05-04 08:57:50|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1651654680000|2022-05-04 08:58:00|339.25|336.85|339.15|336.75|339.25|336.85|339.15|336.75|0
1651654690000|2022-05-04 08:58:10|339.25|336.85|339.25|336.85|339.25|336.85|339.25|336.85|0
1651654700000|2022-05-04 08:58:20|339.36|336.96|339.68|337.28|339.68|337.28|339.36|336.96|0
1651654710000|2022-05-04 08:58:30|339.57|337.17|339.89|337.49|339.89|337.49|339.57|337.17|0
1651654730000|2022-05-04 08:58:50|340|337.6|340|337.6|340|337.6|340|337.6|0
1651654740000|2022-05-04 08:59:00|340.11|337.71|340.22|337.82|340.22|337.82|340.11|337.71|0
1651654750000|2022-05-04 08:59:10|340.32|337.92|340.22|337.82|340.32|337.92|340.22|337.82|0
1651654760000|2022-05-04 08:59:20|340.11|337.71|340.22|337.82|340.22|337.82|340.11|337.71|0
1651654770000|2022-05-04 08:59:30|340.32|337.92|340.75|338.35|340.75|338.35|340.32|337.92|0
1651654780000|2022-05-04 08:59:40|340.64|338.24|340.64|338.24|340.64|338.24|340.53|338.13|0
1651654790000|2022-05-04 08:59:50|340.53|338.13|340.32|337.92|340.53|338.13|340.32|337.92|0
1651654800000|2022-05-04 09:00:00|340.53|338.13|340.53|338.13|340.75|338.35|340.53|338.13|0
1651654820000|2022-05-04 09:00:20|340.32|337.92|340.53|338.13|340.53|338.13|340.32|337.92|0
1651654840000|2022-05-04 09:00:40|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1651654850000|2022-05-04 09:00:50|340.96|338.56|340.75|338.35|340.96|338.56|340.75|338.35|0
1651654870000|2022-05-04 09:01:10|341.18|338.78|341.39|338.99|341.39|338.99|341.18|338.78|0
1651654880000|2022-05-04 09:01:20|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1651654890000|2022-05-04 09:01:30|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1651654900000|2022-05-04 09:01:40|340.96|338.56|340.96|338.56|340.96|338.56|340.86|338.46|0
1651654910000|2022-05-04 09:01:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1651654920000|2022-05-04 09:02:00|340.86|338.46|341.17|338.77|341.17|338.77|340.86|338.46|0
1651654930000|2022-05-04 09:02:10|340.86|338.46|340.53|338.13|340.86|338.46|340.53|338.13|0
1651654940000|2022-05-04 09:02:20|340.75|338.35|340.75|338.35|340.75|338.35|340.53|338.13|0
1651654950000|2022-05-04 09:02:30|341.17|338.77|342.14|339.74|342.14|339.74|340.96|338.56|0
1651654960000|2022-05-04 09:02:40|341.6|339.2|342.46|340.06|342.46|340.06|341.6|339.2|0
1651654970000|2022-05-04 09:02:50|342.25|339.85|342.46|340.06|342.46|340.06|342.25|339.85|0
1651654980000|2022-05-04 09:03:00|342.57|340.17|342.25|339.85|342.68|340.28|342.25|339.85|0
1651654990000|2022-05-04 09:03:10|342.57|340.17|342.89|340.49|342.89|340.49|342.57|340.17|0
1651655000000|2022-05-04 09:03:20|343.11|340.71|343|340.6|343.11|340.71|342.89|340.49|0
1651655010000|2022-05-04 09:03:30|343.11|340.71|343|340.6|343.11|340.71|343|340.6|0
1651655020000|2022-05-04 09:03:40|342.89|340.49|343.1|340.7|343.1|340.7|342.89|340.49|0
1651655030000|2022-05-04 09:03:50|342.89|340.49|342.68|340.28|342.89|340.49|342.68|340.28|0
1651655040000|2022-05-04 09:04:00|342.89|340.49|342.79|340.39|343|340.6|342.79|340.39|0
1651655050000|2022-05-04 09:04:10|342.89|340.49|343.53|341.13|343.53|341.13|342.89|340.49|0
1651655060000|2022-05-04 09:04:20|343.75|341.35|343.75|341.35|343.75|341.35|343.53|341.13|0
1651655070000|2022-05-04 09:04:30|343.96|341.56|344.39|341.99|344.39|341.99|343.96|341.56|0
1651655080000|2022-05-04 09:04:40|344.61|342.21|344.39|341.99|344.61|342.21|344.39|341.99|0
1651655090000|2022-05-04 09:04:50|344.29|341.89|343.96|341.56|344.29|341.89|343.96|341.56|0
1651655100000|2022-05-04 09:05:00|344.61|342.21|344.61|342.21|344.61|342.21|344.18|341.78|0
1651655110000|2022-05-04 09:05:10|344.39|341.99|344.61|342.21|344.61|342.21|344.39|341.99|0
1651655120000|2022-05-04 09:05:20|344.39|341.99|344.18|341.78|344.39|341.99|344.18|341.78|0
1651655130000|2022-05-04 09:05:30|344.51|342.11|343.96|341.56|344.51|342.11|343.96|341.56|0
1651655140000|2022-05-04 09:05:40|343.75|341.35|343.1|340.7|343.75|341.35|343.1|340.7|0
1651655150000|2022-05-04 09:05:50|343.32|340.92|343.53|341.13|343.53|341.13|343.32|340.92|0
1651655160000|2022-05-04 09:06:00|343.32|340.92|343.43|341.03|343.43|341.03|343.32|340.92|0
1651655170000|2022-05-04 09:06:10|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1651655180000|2022-05-04 09:06:20|343.53|341.13|343.1|340.7|343.53|341.13|343.1|340.7|0
1651655190000|2022-05-04 09:06:30|343.32|340.92|343.22|340.82|343.32|340.92|343.1|340.7|0
1651655200000|2022-05-04 09:06:40|343.32|340.92|343.53|341.13|343.53|341.13|343.32|340.92|0
1651655210000|2022-05-04 09:06:50|343.32|340.92|343.32|340.92|343.43|341.03|343.1|340.7|0
1651655220000|2022-05-04 09:07:00|343.22|340.82|343.1|340.7|343.32|340.92|343.1|340.7|0
1651655230000|2022-05-04 09:07:10|343.53|341.13|343.86|341.46|343.86|341.46|343.53|341.13|0
1651655240000|2022-05-04 09:07:20|343.96|341.56|344.39|341.99|344.39|341.99|343.96|341.56|0
1651655260000|2022-05-04 09:07:40|344.5|342.1|344.18|341.78|344.5|342.1|344.18|341.78|0
1651655280000|2022-05-04 09:08:00|343.96|341.56|343.86|341.46|343.96|341.56|343.86|341.46|0
1651655290000|2022-05-04 09:08:10|343.96|341.56|344.61|342.21|344.82|342.42|343.96|341.56|0
1651655300000|2022-05-04 09:08:20|344.82|342.42|344.72|342.32|344.82|342.42|344.72|342.32|0
1651655310000|2022-05-04 09:08:30|344.5|342.1|344.39|341.99|344.5|342.1|344.39|341.99|0
1651655320000|2022-05-04 09:08:40|344.18|341.78|343.75|341.35|344.18|341.78|343.75|341.35|0
1651655330000|2022-05-04 09:08:50|343.96|341.56|343.75|341.35|343.96|341.56|343.75|341.35|0
1651655340000|2022-05-04 09:09:00|343.96|341.56|343.75|341.35|343.96|341.56|343.53|341.13|0
1651655350000|2022-05-04 09:09:10|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1651655360000|2022-05-04 09:09:20|343.75|341.35|343.96|341.56|343.96|341.56|343.75|341.35|0
1651655370000|2022-05-04 09:09:30|344.07|341.67|343.96|341.56|344.18|341.78|343.96|341.56|0
1651655380000|2022-05-04 09:09:40|343.86|341.46|343.96|341.56|343.96|341.56|343.86|341.46|0
1651655390000|2022-05-04 09:09:50|344.07|341.67|344.07|341.67|344.18|341.78|344.07|341.67|0
1651655400000|2022-05-04 09:10:00|343.96|341.56|344.29|341.89|344.29|341.89|343.96|341.56|0
1651655410000|2022-05-04 09:10:10|344.39|341.99|344.5|342.1|344.5|342.1|344.39|341.99|0
1651655420000|2022-05-04 09:10:20|344.61|342.21|344.29|341.89|344.61|342.21|344.29|341.89|0
1651655430000|2022-05-04 09:10:30|344.39|341.99|344.5|342.1|344.5|342.1|344.39|341.99|0
1651655440000|2022-05-04 09:10:40|344.61|342.21|344.5|342.1|344.61|342.21|344.5|342.1|0
1651655450000|2022-05-04 09:10:50|344.61|342.21|344.61|342.21|344.82|342.42|344.61|342.21|0
1651655460000|2022-05-04 09:11:00|344.82|342.42|344.39|341.99|344.82|342.42|344.39|341.99|0
1651655470000|2022-05-04 09:11:10|344.18|341.78|344.29|341.89|344.29|341.89|344.18|341.78|0
1651655480000|2022-05-04 09:11:20|344.18|341.78|344.5|342.1|344.61|342.21|344.18|341.78|0
1651655490000|2022-05-04 09:11:30|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1651655500000|2022-05-04 09:11:40|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1651655510000|2022-05-04 09:11:50|344.29|341.89|343.86|341.46|344.29|341.89|343.86|341.46|0
1651655520000|2022-05-04 09:12:00|343.75|341.35|343.53|341.13|343.75|341.35|343.53|341.13|0
1651655540000|2022-05-04 09:12:20|343.43|341.03|343.1|340.7|343.43|341.03|343|340.6|0
1651655550000|2022-05-04 09:12:30|343.21|340.81|343.1|340.7|343.32|340.92|343.1|340.7|0
1651655560000|2022-05-04 09:12:40|343|340.6|343.1|340.7|343.1|340.7|342.67|340.27|0
1651655570000|2022-05-04 09:12:50|342.67|340.27|342.67|340.27|342.67|340.27|342.46|340.06|0
1651655580000|2022-05-04 09:13:00|342.89|340.49|343.1|340.7|343.1|340.7|342.89|340.49|0
1651655590000|2022-05-04 09:13:10|342.89|340.49|342.89|340.49|343|340.6|342.89|340.49|0
1651655600000|2022-05-04 09:13:20|342.78|340.38|342.89|340.49|342.89|340.49|342.78|340.38|0
1651655620000|2022-05-04 09:13:40|343.21|340.81|343.31|340.91|343.43|341.03|343.21|340.81|0
1651655630000|2022-05-04 09:13:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1651655640000|2022-05-04 09:14:00|342.78|340.38|342.67|340.27|342.78|340.38|342.67|340.27|0
1651655650000|2022-05-04 09:14:10|343|340.6|342.78|340.38|343|340.6|342.78|340.38|0
1651655660000|2022-05-04 09:14:20|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1651655670000|2022-05-04 09:14:30|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1651655680000|2022-05-04 09:14:40|342.24|339.84|342.24|339.84|342.46|340.06|342.24|339.84|0
1651655690000|2022-05-04 09:14:50|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1651655710000|2022-05-04 09:15:10|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1651655720000|2022-05-04 09:15:20|342.14|339.74|342.24|339.84|342.24|339.84|342.14|339.74|0
1651655730000|2022-05-04 09:15:30|342.14|339.74|342.03|339.63|342.14|339.74|342.03|339.63|0
1651655740000|2022-05-04 09:15:40|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1651655750000|2022-05-04 09:15:50|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1651655760000|2022-05-04 09:16:00|341.92|339.52|341.81|339.41|341.92|339.52|341.81|339.41|0
1651655770000|2022-05-04 09:16:10|341.92|339.52|341.92|339.52|342.03|339.63|341.81|339.41|0
1651655780000|2022-05-04 09:16:20|341.81|339.41|342.24|339.84|342.24|339.84|341.81|339.41|0
1651655790000|2022-05-04 09:16:30|342.14|339.74|342.14|339.74|342.14|339.74|342.14|339.74|0
1651655800000|2022-05-04 09:16:40|342.24|339.84|342.45|340.05|342.45|340.05|342.24|339.84|0
1651655810000|2022-05-04 09:16:50|342.35|339.95|342.03|339.63|342.45|340.05|342.03|339.63|0
1651655820000|2022-05-04 09:17:00|342.14|339.74|342.24|339.84|342.24|339.84|342.14|339.74|0
1651655830000|2022-05-04 09:17:10|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1651655840000|2022-05-04 09:17:20|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1651655850000|2022-05-04 09:17:30|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1651655860000|2022-05-04 09:17:40|342.45|340.05|342.78|340.38|342.78|340.38|342.45|340.05|0
1651655870000|2022-05-04 09:17:50|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1651655880000|2022-05-04 09:18:00|342.88|340.48|342.78|340.38|342.88|340.48|342.67|340.27|0
1651655890000|2022-05-04 09:18:10|342.67|340.27|342.45|340.05|342.67|340.27|342.45|340.05|0
1651655910000|2022-05-04 09:18:30|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1651655920000|2022-05-04 09:18:40|342.45|340.05|342.35|339.95|342.45|340.05|342.24|339.84|0
1651655930000|2022-05-04 09:18:50|342.24|339.84|342.24|339.84|342.24|339.84|342.24|339.84|0
1651655940000|2022-05-04 09:19:00|342.45|340.05|342.24|339.84|342.45|340.05|342.24|339.84|0
1651655950000|2022-05-04 09:19:10|342.45|340.05|342.67|340.27|342.67|340.27|342.35|339.95|0
1651655960000|2022-05-04 09:19:20|342.45|340.05|342.67|340.27|342.67|340.27|342.45|340.05|0
1651655970000|2022-05-04 09:19:30|342.56|340.16|342.45|340.05|342.56|340.16|342.45|340.05|0
1651655980000|2022-05-04 09:19:40|342.56|340.16|342.45|340.05|342.67|340.27|342.45|340.05|0
1651655990000|2022-05-04 09:19:50|342.67|340.27|343.1|340.7|343.1|340.7|342.67|340.27|0
1651656000000|2022-05-04 09:20:00|342.88|340.48|342.99|340.59|342.99|340.59|342.78|340.38|0
1651656010000|2022-05-04 09:20:10|342.88|340.48|343.31|340.91|343.31|340.91|342.88|340.48|0
1651656020000|2022-05-04 09:20:20|343.1|340.7|343.42|341.02|343.53|341.13|343.1|340.7|0
1651656030000|2022-05-04 09:20:30|343.31|340.91|343.21|340.81|343.31|340.91|343.21|340.81|0
1651656040000|2022-05-04 09:20:40|343.31|340.91|343.64|341.24|343.74|341.34|343.31|340.91|0
1651656050000|2022-05-04 09:20:50|343.74|341.34|343.74|341.34|343.74|341.34|343.74|341.34|0
1651656060000|2022-05-04 09:21:00|344.17|341.77|344.39|341.99|344.39|341.99|343.96|341.56|0
1651656070000|2022-05-04 09:21:10|344.17|341.77|344.39|341.99|344.39|341.99|344.17|341.77|0
1651656080000|2022-05-04 09:21:20|344.28|341.88|344.28|341.88|344.6|342.2|344.28|341.88|0
1651656090000|2022-05-04 09:21:30|344.17|341.77|344.39|341.99|344.39|341.99|344.17|341.77|0
1651656100000|2022-05-04 09:21:40|344.5|342.1|344.39|341.99|344.5|342.1|344.28|341.88|0
1651656110000|2022-05-04 09:21:50|343.96|341.56|344.17|341.77|344.17|341.77|343.96|341.56|0
1651656120000|2022-05-04 09:22:00|344.07|341.67|344.17|341.77|344.17|341.77|344.07|341.67|0
1651656130000|2022-05-04 09:22:10|344.07|341.67|343.96|341.56|344.07|341.67|343.96|341.56|0
1651656140000|2022-05-04 09:22:20|343.74|341.34|343.96|341.56|343.96|341.56|343.74|341.34|0
1651656150000|2022-05-04 09:22:30|343.74|341.34|343.74|341.34|343.74|341.34|343.64|341.24|0
1651656160000|2022-05-04 09:22:40|343.21|340.81|343.64|341.24|343.74|341.34|343.21|340.81|0
1651656170000|2022-05-04 09:22:50|343.74|341.34|343.85|341.45|343.85|341.45|343.74|341.34|0
1651656180000|2022-05-04 09:23:00|344.07|341.67|343.95|341.55|344.07|341.67|343.95|341.55|0
1651656190000|2022-05-04 09:23:10|343.85|341.45|343.74|341.34|343.85|341.45|343.74|341.34|0
1651656210000|2022-05-04 09:23:30|343.95|341.55|343.64|341.24|343.95|341.55|343.64|341.24|0
1651656220000|2022-05-04 09:23:40|343.52|341.12|343.64|341.24|343.74|341.34|343.52|341.12|0
1651656230000|2022-05-04 09:23:50|343.52|341.12|343.74|341.34|343.74|341.34|343.52|341.12|0
1651656240000|2022-05-04 09:24:00|343.52|341.12|342.88|340.48|343.52|341.12|342.88|340.48|0
1651656250000|2022-05-04 09:24:10|342.45|340.05|342.78|340.38|342.78|340.38|342.45|340.05|0
1651656260000|2022-05-04 09:24:20|342.99|340.59|342.67|340.27|342.99|340.59|342.67|340.27|0
1651656270000|2022-05-04 09:24:30|342.45|340.05|342.67|340.27|342.67|340.27|342.45|340.05|0
1651656280000|2022-05-04 09:24:40|342.56|340.16|342.02|339.62|342.56|340.16|342.02|339.62|0
1651656290000|2022-05-04 09:24:50|341.81|339.41|342.02|339.62|342.02|339.62|341.81|339.41|0
1651656300000|2022-05-04 09:25:00|342.24|339.84|342.24|339.84|342.24|339.84|342.13|339.73|0
1651656310000|2022-05-04 09:25:10|342.13|339.73|342.02|339.62|342.24|339.84|342.02|339.62|0
1651656320000|2022-05-04 09:25:20|341.92|339.52|342.02|339.62|342.02|339.62|341.92|339.52|0
1651656330000|2022-05-04 09:25:30|341.92|339.52|341.92|339.52|341.92|339.52|341.92|339.52|0
1651656340000|2022-05-04 09:25:40|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1651656350000|2022-05-04 09:25:50|342.24|339.84|342.24|339.84|342.35|339.95|342.24|339.84|0
1651656360000|2022-05-04 09:26:00|342.35|339.95|342.56|340.16|342.56|340.16|342.35|339.95|0
1651656370000|2022-05-04 09:26:10|342.45|340.05|342.45|340.05|342.45|340.05|342.24|339.84|0
1651656380000|2022-05-04 09:26:20|342.24|339.84|342.23|339.83|342.24|339.84|342.23|339.83|0
1651656390000|2022-05-04 09:26:30|342.35|339.95|342.23|339.83|342.35|339.95|342.23|339.83|0
1651656400000|2022-05-04 09:26:40|342.13|339.73|342.23|339.83|342.23|339.83|342.13|339.73|0
1651656410000|2022-05-04 09:26:50|342.35|339.95|342.45|340.05|342.45|340.05|342.35|339.95|0
1651656420000|2022-05-04 09:27:00|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1651656430000|2022-05-04 09:27:10|342.45|340.05|342.35|339.95|342.45|340.05|342.35|339.95|0
1651656440000|2022-05-04 09:27:20|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1651656450000|2022-05-04 09:27:30|342.02|339.62|342.45|340.05|342.45|340.05|342.02|339.62|0
1651656460000|2022-05-04 09:27:40|342.23|339.83|341.81|339.41|342.23|339.83|341.81|339.41|0
1651656480000|2022-05-04 09:28:00|341.59|339.19|341.59|339.19|341.59|339.19|341.59|339.19|0
1651656500000|2022-05-04 09:28:20|341.38|338.98|341.59|339.19|341.59|339.19|341.38|338.98|0
1651656510000|2022-05-04 09:28:30|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1651656530000|2022-05-04 09:28:50|341.92|339.52|341.59|339.19|341.92|339.52|341.59|339.19|0
1651656540000|2022-05-04 09:29:00|341.16|338.76|340.95|338.55|341.16|338.76|340.84|338.44|0
1651656550000|2022-05-04 09:29:10|340.73|338.33|340.95|338.55|340.95|338.55|340.73|338.33|0
1651656560000|2022-05-04 09:29:20|340.73|338.33|340.84|338.44|340.95|338.55|340.73|338.33|0
1651656570000|2022-05-04 09:29:30|340.73|338.33|340.95|338.55|340.95|338.55|340.73|338.33|0
1651656590000|2022-05-04 09:29:50|341.06|338.66|340.84|338.44|341.06|338.66|340.84|338.44|0
1651656600000|2022-05-04 09:30:00|340.95|338.55|341.16|338.76|341.16|338.76|340.84|338.44|0
1651656610000|2022-05-04 09:30:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1651656620000|2022-05-04 09:30:20|341.16|338.76|341.8|339.4|341.8|339.4|341.16|338.76|0
1651656630000|2022-05-04 09:30:30|341.59|339.19|341.59|339.19|341.8|339.4|341.59|339.19|0
1651656640000|2022-05-04 09:30:40|341.8|339.4|341.7|339.3|341.8|339.4|341.7|339.3|0
1651656650000|2022-05-04 09:30:50|341.59|339.19|341.37|338.97|341.59|339.19|341.37|338.97|0
1651656660000|2022-05-04 09:31:00|341.27|338.87|340.73|338.33|341.27|338.87|340.73|338.33|0
1651656670000|2022-05-04 09:31:10|340.84|338.44|340.3|337.9|340.84|338.44|340.3|337.9|0
1651656680000|2022-05-04 09:31:20|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1651656690000|2022-05-04 09:31:30|340.41|338.01|340.41|338.01|340.52|338.12|340.3|337.9|0
1651656700000|2022-05-04 09:31:40|340.3|337.9|340.3|337.9|340.41|338.01|340.3|337.9|0
1651656720000|2022-05-04 09:32:00|340.09|337.69|340.3|337.9|340.3|337.9|340.09|337.69|0
1651656730000|2022-05-04 09:32:10|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1651656740000|2022-05-04 09:32:20|340.41|338.01|340.52|338.12|340.52|338.12|340.41|338.01|0
1651656750000|2022-05-04 09:32:30|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1651656760000|2022-05-04 09:32:40|340.73|338.33|340.73|338.33|340.84|338.44|340.73|338.33|0
1651656770000|2022-05-04 09:32:50|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1651656780000|2022-05-04 09:33:00|340.95|338.55|340.95|338.55|341.16|338.76|340.95|338.55|0
1651656790000|2022-05-04 09:33:10|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1651656800000|2022-05-04 09:33:20|340.73|338.33|340.94|338.54|340.94|338.54|340.73|338.33|0
1651656830000|2022-05-04 09:33:50|341.06|338.66|341.06|338.66|341.06|338.66|341.06|338.66|0
1651656840000|2022-05-04 09:34:00|341.16|338.76|341.16|338.76|341.16|338.76|341.06|338.66|0
1651656860000|2022-05-04 09:34:20|341.37|338.97|341.37|338.97|341.48|339.08|341.27|338.87|0
1651656870000|2022-05-04 09:34:30|341.16|338.76|340.94|338.54|341.16|338.76|340.94|338.54|0
1651656880000|2022-05-04 09:34:40|340.73|338.33|340.09|337.69|340.73|338.33|340.09|337.69|0
1651656890000|2022-05-04 09:34:50|339.87|337.47|339.87|337.47|340.09|337.69|339.87|337.47|0
1651656900000|2022-05-04 09:35:00|340.09|337.69|340.3|337.9|340.3|337.9|340.09|337.69|0
1651656910000|2022-05-04 09:35:10|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1651656920000|2022-05-04 09:35:20|340.73|338.33|340.94|338.54|340.94|338.54|340.73|338.33|0
1651656950000|2022-05-04 09:35:50|341.16|338.76|341.27|338.87|341.27|338.87|341.16|338.76|0
1651656960000|2022-05-04 09:36:00|341.06|338.66|340.94|338.54|341.06|338.66|340.94|338.54|0
1651656970000|2022-05-04 09:36:10|340.84|338.44|340.73|338.33|340.84|338.44|340.73|338.33|0
1651656980000|2022-05-04 09:36:20|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1651657000000|2022-05-04 09:36:40|340.73|338.33|340.73|338.33|340.73|338.33|340.73|338.33|0
1651657010000|2022-05-04 09:36:50|340.84|338.44|341.05|338.65|341.16|338.76|340.84|338.44|0
1651657020000|2022-05-04 09:37:00|340.94|338.54|340.84|338.44|340.94|338.54|340.84|338.44|0
1651657030000|2022-05-04 09:37:10|340.94|338.54|340.84|338.44|340.94|338.54|340.84|338.44|0
1651657040000|2022-05-04 09:37:20|340.73|338.33|340.73|338.33|340.73|338.33|340.63|338.23|0
1651657050000|2022-05-04 09:37:30|340.94|338.54|341.16|338.76|341.16|338.76|340.94|338.54|0
1651657070000|2022-05-04 09:37:50|340.73|338.33|340.73|338.33|340.84|338.44|340.73|338.33|0
1651657090000|2022-05-04 09:38:10|340.84|338.44|340.94|338.54|340.94|338.54|340.84|338.44|0
1651657100000|2022-05-04 09:38:20|341.05|338.65|341.05|338.65|341.16|338.76|341.05|338.65|0
1651657110000|2022-05-04 09:38:30|341.16|338.76|341.05|338.65|341.16|338.76|341.05|338.65|0
1651657120000|2022-05-04 09:38:40|341.16|338.76|341.05|338.65|341.16|338.76|341.05|338.65|0
1651657130000|2022-05-04 09:38:50|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1651657150000|2022-05-04 09:39:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1651657160000|2022-05-04 09:39:20|341.16|338.76|341.05|338.65|341.16|338.76|341.05|338.65|0
1651657170000|2022-05-04 09:39:30|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1651657180000|2022-05-04 09:39:40|340.84|338.44|340.84|338.44|340.84|338.44|340.84|338.44|0
1651657190000|2022-05-04 09:39:50|340.94|338.54|340.84|338.44|340.94|338.54|340.84|338.44|0
1651657200000|2022-05-04 09:40:00|340.94|338.54|340.94|338.54|341.16|338.76|340.94|338.54|0
1651657210000|2022-05-04 09:40:10|340.62|338.22|340.73|338.33|340.73|338.33|340.62|338.22|0
1651657220000|2022-05-04 09:40:20|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1651657230000|2022-05-04 09:40:30|340.94|338.54|341.16|338.76|341.16|338.76|340.94|338.54|0
1651657240000|2022-05-04 09:40:40|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1651657250000|2022-05-04 09:40:50|340.84|338.44|340.73|338.33|340.84|338.44|340.73|338.33|0
1651657260000|2022-05-04 09:41:00|340.51|338.11|340.73|338.33|340.73|338.33|340.51|338.11|0
1651657270000|2022-05-04 09:41:10|340.94|338.54|340.94|338.54|340.94|338.54|340.73|338.33|0
1651657280000|2022-05-04 09:41:20|340.73|338.33|340.73|338.33|340.73|338.33|340.73|338.33|0
1651657290000|2022-05-04 09:41:30|340.51|338.11|340.62|338.22|340.62|338.22|340.51|338.11|0
1651657300000|2022-05-04 09:41:40|340.51|338.11|339.87|337.47|340.51|338.11|339.87|337.47|0
1651657310000|2022-05-04 09:41:50|339.77|337.37|339.66|337.26|339.77|337.37|339.66|337.26|0
1651657330000|2022-05-04 09:42:10|339.44|337.04|339.55|337.15|339.66|337.26|339.44|337.04|0
1651657340000|2022-05-04 09:42:20|339.66|337.26|339.44|337.04|339.66|337.26|339.44|337.04|0
1651657350000|2022-05-04 09:42:30|339.23|336.83|338.8|336.4|339.23|336.83|338.8|336.4|0
1651657360000|2022-05-04 09:42:40|338.59|336.19|338.37|335.97|338.59|336.19|338.37|335.97|0
1651657370000|2022-05-04 09:42:50|338.7|336.3|338.7|336.3|338.8|336.4|338.59|336.19|0
1651657380000|2022-05-04 09:43:00|338.8|336.4|338.59|336.19|338.8|336.4|338.59|336.19|0
1651657390000|2022-05-04 09:43:10|338.7|336.3|338.59|336.19|338.7|336.3|338.59|336.19|0
1651657400000|2022-05-04 09:43:20|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1651657410000|2022-05-04 09:43:30|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1651657420000|2022-05-04 09:43:40|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1651657430000|2022-05-04 09:43:50|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1651657450000|2022-05-04 09:44:10|340.08|337.68|339.87|337.47|340.08|337.68|339.87|337.47|0
1651657460000|2022-05-04 09:44:20|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1651657470000|2022-05-04 09:44:30|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1651657480000|2022-05-04 09:44:40|339.34|336.94|339.55|337.15|339.65|337.25|339.34|336.94|0
1651657490000|2022-05-04 09:44:50|339.44|337.04|339.34|336.94|339.44|337.04|339.34|336.94|0
1651657500000|2022-05-04 09:45:00|339.23|336.83|339.23|336.83|339.23|336.83|339.01|336.61|0
1651657510000|2022-05-04 09:45:10|339.12|336.72|339.01|336.61|339.12|336.72|339.01|336.61|0
1651657520000|2022-05-04 09:45:20|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1651657530000|2022-05-04 09:45:30|339.23|336.83|339.44|337.04|339.44|337.04|339.23|336.83|0
1651657540000|2022-05-04 09:45:40|339.34|336.94|339.65|337.25|339.65|337.25|339.34|336.94|0
1651657550000|2022-05-04 09:45:50|339.87|337.47|339.65|337.25|339.87|337.47|339.65|337.25|0
1651657560000|2022-05-04 09:46:00|339.87|337.47|339.65|337.25|339.87|337.47|339.65|337.25|0
1651657570000|2022-05-04 09:46:10|339.87|337.47|339.87|337.47|340.08|337.68|339.87|337.47|0
1651657580000|2022-05-04 09:46:20|339.76|337.36|339.44|337.04|339.76|337.36|339.44|337.04|0
1651657590000|2022-05-04 09:46:30|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1651657600000|2022-05-04 09:46:40|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1651657620000|2022-05-04 09:47:00|339.34|336.94|339.23|336.83|339.34|336.94|339.23|336.83|0
1651657630000|2022-05-04 09:47:10|339.44|337.04|339.44|337.04|339.55|337.15|339.44|337.04|0
1651657640000|2022-05-04 09:47:20|339.34|336.94|339.23|336.83|339.34|336.94|339.23|336.83|0
1651657650000|2022-05-04 09:47:30|339.34|336.94|339.23|336.83|339.34|336.94|339.01|336.61|0
1651657660000|2022-05-04 09:47:40|339.12|336.72|339.22|336.82|339.23|336.83|339.12|336.72|0
1651657670000|2022-05-04 09:47:50|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1651657680000|2022-05-04 09:48:00|338.91|336.51|339.22|336.82|339.22|336.82|338.91|336.51|0
1651657690000|2022-05-04 09:48:10|339.44|337.04|339.44|337.04|339.44|337.04|339.44|337.04|0
1651657700000|2022-05-04 09:48:20|339.55|337.15|339.44|337.04|339.55|337.15|339.44|337.04|0
1651657710000|2022-05-04 09:48:30|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1651657720000|2022-05-04 09:48:40|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1651657730000|2022-05-04 09:48:50|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1651657740000|2022-05-04 09:49:00|338.91|336.51|339.01|336.61|339.01|336.61|338.91|336.51|0
1651657750000|2022-05-04 09:49:10|338.91|336.51|339.01|336.61|339.01|336.61|338.91|336.51|0
1651657760000|2022-05-04 09:49:20|339.22|336.82|339.44|337.04|339.44|337.04|339.22|336.82|0
1651657770000|2022-05-04 09:49:30|339.34|336.94|339.22|336.82|339.34|336.94|339.22|336.82|0
1651657790000|2022-05-04 09:49:50|339.12|336.72|339.22|336.82|339.22|336.82|339.12|336.72|0
1651657800000|2022-05-04 09:50:00|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1651657810000|2022-05-04 09:50:10|339.01|336.61|339.01|336.61|339.22|336.82|339.01|336.61|0
1651657820000|2022-05-04 09:50:20|339.22|336.82|339.12|336.72|339.22|336.82|339.01|336.61|0
1651657830000|2022-05-04 09:50:30|339.01|336.61|339.22|336.82|339.22|336.82|339.01|336.61|0
1651657840000|2022-05-04 09:50:40|339.44|337.04|339.22|336.82|339.44|337.04|339.22|336.82|0
1651657850000|2022-05-04 09:50:50|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1651657860000|2022-05-04 09:51:00|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1651657870000|2022-05-04 09:51:10|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1651657880000|2022-05-04 09:51:20|339.87|337.47|340.08|337.68|340.08|337.68|339.87|337.47|0
1651657890000|2022-05-04 09:51:30|339.87|337.47|339.65|337.25|339.87|337.47|339.65|337.25|0
1651657900000|2022-05-04 09:51:40|339.76|337.36|339.65|337.25|339.76|337.36|339.65|337.25|0
1651657910000|2022-05-04 09:51:50|339.86|337.46|339.76|337.36|339.86|337.46|339.76|337.36|0
1651657920000|2022-05-04 09:52:00|339.86|337.46|339.65|337.25|339.86|337.46|339.65|337.25|0
1651657930000|2022-05-04 09:52:10|339.55|337.15|340.08|337.68|340.08|337.68|339.55|337.15|0
1651657940000|2022-05-04 09:52:20|339.98|337.58|339.65|337.25|339.98|337.58|339.65|337.25|0
1651657950000|2022-05-04 09:52:30|339.86|337.46|339.44|337.04|339.86|337.46|339.44|337.04|0
1651657960000|2022-05-04 09:52:40|339.65|337.25|339.86|337.46|339.86|337.46|339.65|337.25|0
1651657970000|2022-05-04 09:52:50|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1651657980000|2022-05-04 09:53:00|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1651657990000|2022-05-04 09:53:10|339.01|336.61|339.55|337.15|339.55|337.15|339.01|336.61|0
1651658000000|2022-05-04 09:53:20|339.44|337.04|339.33|336.93|339.44|337.04|339.33|336.93|0
1651658010000|2022-05-04 09:53:30|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1651658020000|2022-05-04 09:53:40|339.01|336.61|338.79|336.39|339.01|336.61|338.79|336.39|0
1651658040000|2022-05-04 09:54:00|338.69|336.29|338.58|336.18|338.69|336.29|338.58|336.18|0
1651658050000|2022-05-04 09:54:10|338.37|335.97|338.15|335.75|338.37|335.97|338.15|335.75|0
1651658060000|2022-05-04 09:54:20|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1651658070000|2022-05-04 09:54:30|338.15|335.75|338.05|335.65|338.15|335.75|337.94|335.54|0
1651658080000|2022-05-04 09:54:40|337.51|335.11|337.94|335.54|337.94|335.54|337.51|335.11|0
1651658090000|2022-05-04 09:54:50|337.84|335.44|337.51|335.11|337.84|335.44|337.51|335.11|0
1651658100000|2022-05-04 09:55:00|337.3|334.9|337.62|335.22|337.62|335.22|337.3|334.9|0
1651658110000|2022-05-04 09:55:10|337.51|335.11|336.34|333.94|337.51|335.11|336.34|333.94|0
1651658120000|2022-05-04 09:55:20|336.44|334.04|336.87|334.47|336.87|334.47|336.44|334.04|0
1651658130000|2022-05-04 09:55:30|337.08|334.68|336.77|334.37|337.08|334.68|336.66|334.26|0
1651658140000|2022-05-04 09:55:40|336.66|334.26|336.66|334.26|336.87|334.47|336.66|334.26|0
1651658150000|2022-05-04 09:55:50|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1651658160000|2022-05-04 09:56:00|337.08|334.68|336.87|334.47|337.08|334.68|336.87|334.47|0
1651658170000|2022-05-04 09:56:10|337.08|334.68|336.66|334.26|337.08|334.68|336.66|334.26|0
1651658180000|2022-05-04 09:56:20|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1651658190000|2022-05-04 09:56:30|336.56|334.16|336.66|334.26|336.66|334.26|336.56|334.16|0
1651658200000|2022-05-04 09:56:40|336.56|334.16|336.23|333.83|336.56|334.16|336.23|333.83|0
1651658210000|2022-05-04 09:56:50|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1651658220000|2022-05-04 09:57:00|336.23|333.83|336.66|334.26|336.66|334.26|336.23|333.83|0
1651658230000|2022-05-04 09:57:10|336.87|334.47|336.87|334.47|336.87|334.47|336.77|334.37|0
1651658240000|2022-05-04 09:57:20|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1651658250000|2022-05-04 09:57:30|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1651658260000|2022-05-04 09:57:40|336.66|334.26|336.44|334.04|336.87|334.47|336.44|334.04|0
1651658270000|2022-05-04 09:57:50|336.66|334.26|336.66|334.26|336.66|334.26|336.55|334.15|0
1651658280000|2022-05-04 09:58:00|336.44|334.04|336.23|333.83|336.44|334.04|336.23|333.83|0
1651658290000|2022-05-04 09:58:10|336.44|334.04|336.23|333.83|336.44|334.04|336.23|333.83|0
1651658300000|2022-05-04 09:58:20|336.02|333.62|336.23|333.83|336.23|333.83|336.02|333.62|0
1651658310000|2022-05-04 09:58:30|336.02|333.62|336.23|333.83|336.23|333.83|336.02|333.62|0
1651658320000|2022-05-04 09:58:40|336.02|333.62|335.59|333.19|336.02|333.62|335.59|333.19|0
1651658330000|2022-05-04 09:58:50|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1651658340000|2022-05-04 09:59:00|335.49|333.09|335.38|332.98|335.49|333.09|335.28|332.88|0
1651658350000|2022-05-04 09:59:10|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1651658360000|2022-05-04 09:59:20|335.38|332.98|335.8|333.4|335.8|333.4|335.38|332.98|0
1651658370000|2022-05-04 09:59:30|335.7|333.3|335.38|332.98|335.7|333.3|335.38|332.98|0
1651658380000|2022-05-04 09:59:40|335.49|333.09|335.38|332.98|335.49|333.09|335.38|332.98|0
1651658390000|2022-05-04 09:59:50|335.27|332.87|335.38|332.98|335.38|332.98|335.27|332.87|0
1651658400000|2022-05-04 10:00:00|335.16|332.76|335.38|332.98|335.38|332.98|335.16|332.76|0
1651658410000|2022-05-04 10:00:10|335.16|332.76|334.95|332.55|335.16|332.76|334.53|332.13|0
1651658420000|2022-05-04 10:00:20|335.06|332.66|335.16|332.76|335.16|332.76|334.95|332.55|0
1651658430000|2022-05-04 10:00:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1651658450000|2022-05-04 10:00:50|334.85|332.45|334.74|332.34|334.85|332.45|334.52|332.12|0
1651658460000|2022-05-04 10:01:00|334.95|332.55|334.95|332.55|335.06|332.66|334.95|332.55|0
1651658470000|2022-05-04 10:01:10|335.06|332.66|334.21|331.81|335.06|332.66|334.21|331.81|0
1651658480000|2022-05-04 10:01:20|334.31|331.91|334.52|332.12|334.52|332.12|334.31|331.91|0
1651658490000|2022-05-04 10:01:30|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1651658500000|2022-05-04 10:01:40|334.21|331.81|333.89|331.49|334.21|331.81|333.89|331.49|0
1651658510000|2022-05-04 10:01:50|333.67|331.27|333.67|331.27|333.89|331.49|333.67|331.27|0
1651658520000|2022-05-04 10:02:00|333.46|331.06|333.78|331.38|333.78|331.38|333.46|331.06|0
1651658530000|2022-05-04 10:02:10|334|331.6|334.52|332.12|334.74|332.34|334|331.6|0
1651658540000|2022-05-04 10:02:20|334.63|332.23|334.74|332.34|334.74|332.34|334.52|332.12|0
1651658550000|2022-05-04 10:02:30|334.63|332.23|334.63|332.23|334.74|332.34|334.52|332.12|0
1651658560000|2022-05-04 10:02:40|334.52|332.12|334.42|332.02|334.52|332.12|334.42|332.02|0
1651658570000|2022-05-04 10:02:50|334.1|331.7|333.89|331.49|334.1|331.7|333.89|331.49|0
1651658580000|2022-05-04 10:03:00|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1651658590000|2022-05-04 10:03:10|333.89|331.49|334.31|331.91|334.31|331.91|333.89|331.49|0
1651658600000|2022-05-04 10:03:20|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1651658620000|2022-05-04 10:03:40|334.63|332.23|334.52|332.12|334.74|332.34|334.52|332.12|0
1651658630000|2022-05-04 10:03:50|334.63|332.23|334.52|332.12|334.63|332.23|334.52|332.12|0
1651658640000|2022-05-04 10:04:00|334.63|332.23|334.52|332.12|334.63|332.23|334.52|332.12|0
1651658650000|2022-05-04 10:04:10|334.42|332.02|334.52|332.12|334.52|332.12|334.42|332.02|0
1651658660000|2022-05-04 10:04:20|334.42|332.02|334.52|332.12|334.52|332.12|334.42|332.02|0
1651658670000|2022-05-04 10:04:30|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1651658680000|2022-05-04 10:04:40|334.52|332.12|334.52|332.12|334.95|332.55|334.52|332.12|0
1651658690000|2022-05-04 10:04:50|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1651658700000|2022-05-04 10:05:00|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1651658710000|2022-05-04 10:05:10|334.52|332.12|334.31|331.91|334.52|332.12|334.31|331.91|0
1651658720000|2022-05-04 10:05:20|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1651658730000|2022-05-04 10:05:30|333.88|331.48|333.67|331.27|333.88|331.48|333.67|331.27|0
1651658750000|2022-05-04 10:05:50|333.78|331.38|333.88|331.48|333.88|331.48|333.78|331.38|0
1651658760000|2022-05-04 10:06:00|333.67|331.27|333.88|331.48|333.88|331.48|333.67|331.27|0
1651658800000|2022-05-04 10:06:40|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1651658810000|2022-05-04 10:06:50|333.88|331.48|334.31|331.91|334.31|331.91|333.88|331.48|0
1651658820000|2022-05-04 10:07:00|334.52|332.12|334.73|332.33|334.73|332.33|334.52|332.12|0
1651658840000|2022-05-04 10:07:20|334.85|332.45|335.06|332.66|335.06|332.66|334.85|332.45|0
1651658850000|2022-05-04 10:07:30|335.16|332.76|334.95|332.55|335.16|332.76|334.95|332.55|0
1651658860000|2022-05-04 10:07:40|335.06|332.66|334.84|332.44|335.06|332.66|334.84|332.44|0
1651658870000|2022-05-04 10:07:50|334.73|332.33|334.84|332.44|334.84|332.44|334.73|332.33|0
1651658880000|2022-05-04 10:08:00|334.95|332.55|335.48|333.08|335.48|333.08|334.95|332.55|0
1651658890000|2022-05-04 10:08:10|335.37|332.97|335.48|333.08|335.59|333.19|335.37|332.97|0
1651658900000|2022-05-04 10:08:20|335.37|332.97|335.59|333.19|335.59|333.19|335.37|332.97|0
1651658910000|2022-05-04 10:08:30|335.48|333.08|335.59|333.19|335.59|333.19|335.48|333.08|0
1651658920000|2022-05-04 10:08:40|335.48|333.08|335.37|332.97|335.48|333.08|335.37|332.97|0
1651658930000|2022-05-04 10:08:50|335.16|332.76|335.37|332.97|335.37|332.97|335.16|332.76|0
1651658940000|2022-05-04 10:09:00|335.16|332.76|335.37|332.97|335.37|332.97|335.16|332.76|0
1651658950000|2022-05-04 10:09:10|335.16|332.76|335.16|332.76|335.16|332.76|334.95|332.55|0
1651658970000|2022-05-04 10:09:30|335.06|332.66|334.95|332.55|335.06|332.66|334.95|332.55|0
1651658980000|2022-05-04 10:09:40|334.84|332.44|334.31|331.91|334.84|332.44|334.31|331.91|0
1651658990000|2022-05-04 10:09:50|334.42|332.02|334.52|332.12|334.63|332.23|334.42|332.02|0
1651659000000|2022-05-04 10:10:00|334.73|332.33|334.73|332.33|334.73|332.33|334.52|332.12|0
1651659010000|2022-05-04 10:10:10|334.95|332.55|335.16|332.76|335.16|332.76|334.95|332.55|0
1651659020000|2022-05-04 10:10:20|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1651659040000|2022-05-04 10:10:40|335.16|332.76|335.06|332.66|335.16|332.76|335.06|332.66|0
1651659050000|2022-05-04 10:10:50|335.16|332.76|335.16|332.76|335.27|332.87|335.16|332.76|0
1651659060000|2022-05-04 10:11:00|335.27|332.87|335.37|332.97|335.37|332.97|335.27|332.87|0
1651659070000|2022-05-04 10:11:10|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1651659080000|2022-05-04 10:11:20|335.27|332.87|335.37|332.97|335.37|332.97|335.27|332.87|0
1651659090000|2022-05-04 10:11:30|335.27|332.87|335.37|332.97|335.37|332.97|335.27|332.87|0
1651659100000|2022-05-04 10:11:40|335.58|333.18|335.37|332.97|335.58|333.18|335.37|332.97|0
1651659110000|2022-05-04 10:11:50|335.48|333.08|335.58|333.18|335.58|333.18|335.48|333.08|0
1651659120000|2022-05-04 10:12:00|335.37|332.97|335.37|332.97|335.48|333.08|335.37|332.97|0
1651659130000|2022-05-04 10:12:10|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1651659140000|2022-05-04 10:12:20|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1651659150000|2022-05-04 10:12:30|335.48|333.08|335.48|333.08|335.48|333.08|335.37|332.97|0
1651659160000|2022-05-04 10:12:40|335.37|332.97|334.94|332.54|335.37|332.97|334.94|332.54|0
1651659170000|2022-05-04 10:12:50|335.06|332.66|335.16|332.76|335.16|332.76|335.06|332.66|0
1651659180000|2022-05-04 10:13:00|335.06|332.66|335.06|332.66|335.06|332.66|335.06|332.66|0
1651659190000|2022-05-04 10:13:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1651659200000|2022-05-04 10:13:20|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1651659220000|2022-05-04 10:13:40|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1651659240000|2022-05-04 10:14:00|335.05|332.65|335.05|332.65|335.05|332.65|334.94|332.54|0
1651659250000|2022-05-04 10:14:10|334.94|332.54|334.73|332.33|335.05|332.65|334.73|332.33|0
1651659260000|2022-05-04 10:14:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1651659270000|2022-05-04 10:14:30|334.94|332.54|334.84|332.44|334.94|332.54|334.84|332.44|0
1651659280000|2022-05-04 10:14:40|334.94|332.54|335.16|332.76|335.16|332.76|334.94|332.54|0
1651659300000|2022-05-04 10:15:00|334.94|332.54|335.16|332.76|335.16|332.76|334.94|332.54|0
1651659310000|2022-05-04 10:15:10|335.27|332.87|334.94|332.54|335.27|332.87|334.94|332.54|0
1651659320000|2022-05-04 10:15:20|334.84|332.44|334.94|332.54|334.94|332.54|334.84|332.44|0
1651659330000|2022-05-04 10:15:30|335.16|332.76|335.27|332.87|335.27|332.87|335.16|332.76|0
1651659340000|2022-05-04 10:15:40|335.16|332.76|335.37|332.97|335.37|332.97|335.16|332.76|0
1651659350000|2022-05-04 10:15:50|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1651659360000|2022-05-04 10:16:00|335.37|332.97|335.16|332.76|335.37|332.97|335.16|332.76|0
1651659370000|2022-05-04 10:16:10|335.27|332.87|335.16|332.76|335.27|332.87|335.16|332.76|0
1651659380000|2022-05-04 10:16:20|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1651659400000|2022-05-04 10:16:40|335.16|332.76|334.94|332.54|335.16|332.76|334.94|332.54|0
1651659410000|2022-05-04 10:16:50|335.05|332.65|334.94|332.54|335.05|332.65|334.94|332.54|0
1651659420000|2022-05-04 10:17:00|335.16|332.76|335.05|332.65|335.16|332.76|335.05|332.65|0
1651659430000|2022-05-04 10:17:10|335.16|332.76|335.27|332.87|335.37|332.97|335.16|332.76|0
1651659440000|2022-05-04 10:17:20|335.37|332.97|335.16|332.76|335.37|332.97|335.16|332.76|0
1651659450000|2022-05-04 10:17:30|335.05|332.65|334.94|332.54|335.05|332.65|334.94|332.54|0
1651659460000|2022-05-04 10:17:40|334.73|332.33|334.94|332.54|334.94|332.54|334.73|332.33|0
1651659470000|2022-05-04 10:17:50|334.84|332.44|334.73|332.33|334.84|332.44|334.73|332.33|0
1651659480000|2022-05-04 10:18:00|334.63|332.23|334.41|332.01|334.73|332.33|334.41|332.01|0
1651659490000|2022-05-04 10:18:10|334.3|331.9|334.2|331.8|334.3|331.9|334.09|331.69|0
1651659500000|2022-05-04 10:18:20|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1651659510000|2022-05-04 10:18:30|334.52|332.12|334.63|332.23|334.63|332.23|334.52|332.12|0
1651659520000|2022-05-04 10:18:40|334.73|332.33|334.41|332.01|334.73|332.33|334.3|331.9|0
1651659530000|2022-05-04 10:18:50|334.52|332.12|334.73|332.33|334.73|332.33|334.52|332.12|0
1651659540000|2022-05-04 10:19:00|334.09|331.69|334.3|331.9|334.3|331.9|334.09|331.69|0
1651659550000|2022-05-04 10:19:10|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1651659560000|2022-05-04 10:19:20|334.3|331.9|334.09|331.69|334.3|331.9|334.09|331.69|0
1651659570000|2022-05-04 10:19:30|334.2|331.8|334.09|331.69|334.2|331.8|334.09|331.69|0
1651659590000|2022-05-04 10:19:50|334.2|331.8|334.3|331.9|334.3|331.9|334.2|331.8|0
1651659620000|2022-05-04 10:20:20|334.09|331.69|334.3|331.9|334.3|331.9|334.09|331.69|0
1651659630000|2022-05-04 10:20:30|334.41|332.01|334.41|332.01|334.41|332.01|334.41|332.01|0
1651659640000|2022-05-04 10:20:40|334.3|331.9|334.09|331.69|334.3|331.9|334.09|331.69|0
1651659650000|2022-05-04 10:20:50|334.2|331.8|334.3|331.9|334.3|331.9|334.2|331.8|0
1651659660000|2022-05-04 10:21:00|334.09|331.69|334.3|331.9|334.41|332.01|334.09|331.69|0
1651659670000|2022-05-04 10:21:10|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1651659690000|2022-05-04 10:21:30|334.3|331.9|334.41|332.01|334.41|332.01|334.3|331.9|0
1651659700000|2022-05-04 10:21:40|334.3|331.9|334.09|331.69|334.3|331.9|334.09|331.69|0
1651659710000|2022-05-04 10:21:50|334.3|331.9|334.2|331.8|334.3|331.9|334.2|331.8|0
1651659720000|2022-05-04 10:22:00|334.09|331.69|334.3|331.9|334.3|331.9|334.09|331.69|0
1651659740000|2022-05-04 10:22:20|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1651659760000|2022-05-04 10:22:40|333.99|331.59|334.09|331.69|334.09|331.69|333.99|331.59|0
1651659770000|2022-05-04 10:22:50|333.99|331.59|334.09|331.69|334.09|331.69|333.99|331.59|0
1651659780000|2022-05-04 10:23:00|334.3|331.9|334.41|332.01|334.51|332.11|334.3|331.9|0
1651659790000|2022-05-04 10:23:10|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1651659800000|2022-05-04 10:23:20|334.62|332.22|334.51|332.11|334.73|332.33|334.51|332.11|0
1651659810000|2022-05-04 10:23:30|334.84|332.44|334.62|332.22|334.84|332.44|334.51|332.11|0
1651659820000|2022-05-04 10:23:40|334.73|332.33|334.62|332.22|334.73|332.33|334.62|332.22|0
1651659830000|2022-05-04 10:23:50|334.73|332.33|334.51|332.11|334.73|332.33|334.51|332.11|0
1651659840000|2022-05-04 10:24:00|334.62|332.22|336.11|333.71|336.11|333.71|334.51|332.11|0
1651659850000|2022-05-04 10:24:10|336|333.6|336.11|333.71|336.43|334.03|336|333.6|0
1651659860000|2022-05-04 10:24:20|336|333.6|335.58|333.18|336|333.6|335.58|333.18|0
1651659870000|2022-05-04 10:24:30|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1651659880000|2022-05-04 10:24:40|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1651659890000|2022-05-04 10:24:50|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1651659900000|2022-05-04 10:25:00|335.79|333.39|335.36|332.96|335.79|333.39|335.36|332.96|0
1651659910000|2022-05-04 10:25:10|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1651659920000|2022-05-04 10:25:20|335.36|332.96|336|333.6|336|333.6|335.36|332.96|0
1651659930000|2022-05-04 10:25:30|335.79|333.39|336.22|333.82|336.22|333.82|335.79|333.39|0
1651659940000|2022-05-04 10:25:40|336.33|333.93|336.22|333.82|336.43|334.03|336.22|333.82|0
1651659950000|2022-05-04 10:25:50|336|333.6|336|333.6|336|333.6|336|333.6|0
1651659960000|2022-05-04 10:26:00|335.79|333.39|335.9|333.5|335.9|333.5|335.79|333.39|0
1651659970000|2022-05-04 10:26:10|336.86|334.46|336.86|334.46|337.07|334.67|336.86|334.46|0
1651660010000|2022-05-04 10:26:50|337.07|334.67|337.28|334.88|337.28|334.88|337.07|334.67|0
1651660020000|2022-05-04 10:27:00|337.07|334.67|336.97|334.57|337.07|334.67|336.97|334.57|0
1651660030000|2022-05-04 10:27:10|336.86|334.46|336.86|334.46|336.97|334.57|336.86|334.46|0
1651660040000|2022-05-04 10:27:20|337.07|334.67|336.86|334.46|337.07|334.67|336.86|334.46|0
1651660050000|2022-05-04 10:27:30|337.07|334.67|336.97|334.57|337.07|334.67|336.86|334.46|0
1651660060000|2022-05-04 10:27:40|336.86|334.46|336.97|334.57|336.97|334.57|336.86|334.46|0
1651660070000|2022-05-04 10:27:50|337.07|334.67|336.85|334.45|337.07|334.67|336.85|334.45|0
1651660080000|2022-05-04 10:28:00|337.07|334.67|336.64|334.24|337.07|334.67|336.64|334.24|0
1651660110000|2022-05-04 10:28:30|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1651660120000|2022-05-04 10:28:40|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1651660130000|2022-05-04 10:28:50|336.85|334.45|336.85|334.45|336.85|334.45|336.64|334.24|0
1651660150000|2022-05-04 10:29:10|337.07|334.67|337.28|334.88|337.28|334.88|337.07|334.67|0
1651660160000|2022-05-04 10:29:20|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1651660170000|2022-05-04 10:29:30|337.61|335.21|337.71|335.31|337.71|335.31|337.61|335.21|0
1651660180000|2022-05-04 10:29:40|337.92|335.52|338.14|335.74|338.14|335.74|337.92|335.52|0
1651660190000|2022-05-04 10:29:50|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1651660200000|2022-05-04 10:30:00|338.03|335.63|337.92|335.52|338.03|335.63|337.82|335.42|0
1651660210000|2022-05-04 10:30:10|337.71|335.31|337.49|335.09|337.71|335.31|337.49|335.09|0
1651660220000|2022-05-04 10:30:20|337.28|334.88|336.85|334.45|337.28|334.88|336.85|334.45|0
1651660230000|2022-05-04 10:30:30|336.96|334.56|336.64|334.24|336.96|334.56|336.64|334.24|0
1651660240000|2022-05-04 10:30:40|336.43|334.03|336.21|333.81|336.43|334.03|336.21|333.81|0
1651660260000|2022-05-04 10:31:00|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1651660270000|2022-05-04 10:31:10|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1651660290000|2022-05-04 10:31:30|336|333.6|336|333.6|336|333.6|335.79|333.39|0
1651660330000|2022-05-04 10:32:10|335.79|333.39|336|333.6|336|333.6|335.79|333.39|0
1651660340000|2022-05-04 10:32:20|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1651660350000|2022-05-04 10:32:30|336|333.6|335.9|333.5|336|333.6|335.9|333.5|0
1651660360000|2022-05-04 10:32:40|336|333.6|336|333.6|336|333.6|336|333.6|0
1651660370000|2022-05-04 10:32:50|335.79|333.39|335.79|333.39|335.79|333.39|335.79|333.39|0
1651660380000|2022-05-04 10:33:00|335.36|332.96|335.36|332.96|335.57|333.17|335.36|332.96|0
1651660390000|2022-05-04 10:33:10|335.47|333.07|335.47|333.07|335.47|333.07|335.36|332.96|0
1651660400000|2022-05-04 10:33:20|335.26|332.86|335.36|332.96|335.36|332.96|335.15|332.75|0
1651660410000|2022-05-04 10:33:30|337.07|334.67|337.28|334.88|337.28|334.88|337.07|334.67|0
1651660420000|2022-05-04 10:33:40|337.07|334.67|337.39|334.99|337.39|334.99|337.07|334.67|0
1651660430000|2022-05-04 10:33:50|337.28|334.88|337.28|334.88|337.49|335.09|337.28|334.88|0
1651660450000|2022-05-04 10:34:10|337.07|334.67|337.18|334.78|337.18|334.78|337.07|334.67|0
1651660460000|2022-05-04 10:34:20|337.07|334.67|337.06|334.66|337.07|334.67|337.06|334.66|0
1651660470000|2022-05-04 10:34:30|336.85|334.45|337.06|334.66|337.06|334.66|336.85|334.45|0
1651660480000|2022-05-04 10:34:40|337.28|334.88|337.18|334.78|337.28|334.88|337.18|334.78|0
1651660490000|2022-05-04 10:34:50|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1651660510000|2022-05-04 10:35:10|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1651660520000|2022-05-04 10:35:20|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1651660530000|2022-05-04 10:35:30|337.28|334.88|337.06|334.66|337.28|334.88|337.06|334.66|0
1651660540000|2022-05-04 10:35:40|336.85|334.45|336.85|334.45|336.85|334.45|336.85|334.45|0
1651660550000|2022-05-04 10:35:50|336.96|334.56|336.96|334.56|336.96|334.56|336.85|334.45|0
1651660560000|2022-05-04 10:36:00|337.06|334.66|336.85|334.45|337.06|334.66|336.85|334.45|0
1651660570000|2022-05-04 10:36:10|336.96|334.56|337.06|334.66|337.06|334.66|336.96|334.56|0
1651660580000|2022-05-04 10:36:20|337.18|334.78|337.28|334.88|337.28|334.88|337.17|334.77|0
1651660590000|2022-05-04 10:36:30|337.39|334.99|337.39|334.99|337.39|334.99|337.39|334.99|0
1651660600000|2022-05-04 10:36:40|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1651660610000|2022-05-04 10:36:50|337.06|334.66|336.96|334.56|337.06|334.66|336.96|334.56|0
1651660620000|2022-05-04 10:37:00|336.85|334.45|336.96|334.56|337.06|334.66|336.85|334.45|0
1651660630000|2022-05-04 10:37:10|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1651660640000|2022-05-04 10:37:20|336.85|334.45|337.28|334.88|337.28|334.88|336.85|334.45|0
1651660650000|2022-05-04 10:37:30|337.49|335.09|337.6|335.2|337.6|335.2|337.49|335.09|0
1651660660000|2022-05-04 10:37:40|337.49|335.09|337.28|334.88|337.49|335.09|337.28|334.88|0
1651660670000|2022-05-04 10:37:50|336.85|334.45|337.78|335.38|337.78|335.38|336.85|334.45|0
1651660680000|2022-05-04 10:38:00|337|334.6|336.68|334.28|337|334.6|336.68|334.28|0
1651660690000|2022-05-04 10:38:10|336.78|334.38|336.57|334.17|336.78|334.38|336.36|333.96|0
1651660700000|2022-05-04 10:38:20|336.36|333.96|336.57|334.17|336.57|334.17|336.36|333.96|0
1651660710000|2022-05-04 10:38:30|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1651660730000|2022-05-04 10:38:50|336.14|333.74|336.04|333.64|336.14|333.74|336.04|333.64|0
1651660740000|2022-05-04 10:39:00|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1651660770000|2022-05-04 10:39:30|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1651660780000|2022-05-04 10:39:40|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1651660790000|2022-05-04 10:39:50|336.36|333.96|336.36|333.96|336.36|333.96|336.25|333.85|0
1651660800000|2022-05-04 10:40:00|336.57|334.17|336.78|334.38|336.78|334.38|336.57|334.17|0
1651660810000|2022-05-04 10:40:10|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1651660820000|2022-05-04 10:40:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1651660830000|2022-05-04 10:40:30|337|334.6|337.21|334.81|337.21|334.81|337|334.6|0
1651660840000|2022-05-04 10:40:40|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1651660850000|2022-05-04 10:40:50|337.21|334.81|337.42|335.02|337.42|335.02|337.21|334.81|0
1651660870000|2022-05-04 10:41:10|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1651660880000|2022-05-04 10:41:20|337.85|335.45|337.64|335.24|337.85|335.45|337.64|335.24|0
1651660890000|2022-05-04 10:41:30|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1651660910000|2022-05-04 10:41:50|337.53|335.13|337.32|334.92|337.53|335.13|337.21|334.81|0
1651660920000|2022-05-04 10:42:00|337.42|335.02|337.21|334.81|337.42|335.02|337.21|334.81|0
1651660940000|2022-05-04 10:42:20|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1651660960000|2022-05-04 10:42:40|336.78|334.38|336.99|334.59|336.99|334.59|336.78|334.38|0
1651660970000|2022-05-04 10:42:50|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1651660980000|2022-05-04 10:43:00|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1651660990000|2022-05-04 10:43:10|337.42|335.02|337.63|335.23|337.63|335.23|337.42|335.02|0
1651661000000|2022-05-04 10:43:20|337.42|335.02|337.32|334.92|337.42|335.02|337.32|334.92|0
1651661010000|2022-05-04 10:43:30|337.21|334.81|336.35|333.95|337.21|334.81|336.35|333.95|0
1651661020000|2022-05-04 10:43:40|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1651661030000|2022-05-04 10:43:50|337.21|334.81|337.42|335.02|337.42|335.02|337.21|334.81|0
1651661050000|2022-05-04 10:44:10|336.99|334.59|336.35|333.95|336.99|334.59|336.35|333.95|0
1651661060000|2022-05-04 10:44:20|336.57|334.17|336.14|333.74|336.57|334.17|336.14|333.74|0
1651661070000|2022-05-04 10:44:30|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1651661080000|2022-05-04 10:44:40|336.35|333.95|336.35|333.95|336.57|334.17|336.35|333.95|0
1651661090000|2022-05-04 10:44:50|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1651661110000|2022-05-04 10:45:10|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1651661130000|2022-05-04 10:45:30|335.71|333.31|336.14|333.74|336.14|333.74|335.71|333.31|0
1651661140000|2022-05-04 10:45:40|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1651661150000|2022-05-04 10:45:50|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1651661160000|2022-05-04 10:46:00|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1651661170000|2022-05-04 10:46:10|336.35|333.95|336.14|333.74|336.35|333.95|336.14|333.74|0
1651661190000|2022-05-04 10:46:30|335.93|333.53|336.99|334.59|336.99|334.59|335.93|333.53|0
1651661220000|2022-05-04 10:47:00|337.21|334.81|337.42|335.02|337.42|335.02|336.99|334.59|0
1651661230000|2022-05-04 10:47:10|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1651661240000|2022-05-04 10:47:20|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1651661250000|2022-05-04 10:47:30|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1651661270000|2022-05-04 10:47:50|336.35|333.95|336.57|334.17|336.57|334.17|336.35|333.95|0
1651661290000|2022-05-04 10:48:10|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1651661300000|2022-05-04 10:48:20|336.14|333.74|335.93|333.53|336.14|333.74|335.93|333.53|0
1651661320000|2022-05-04 10:48:40|336.14|333.74|336.35|333.95|336.35|333.95|336.14|333.74|0
1651661350000|2022-05-04 10:49:10|336.99|334.59|336.99|334.59|336.99|334.59|336.78|334.38|0
1651661360000|2022-05-04 10:49:20|337.2|334.8|337.42|335.02|337.42|335.02|337.2|334.8|0
1651661370000|2022-05-04 10:49:30|337.2|334.8|337.42|335.02|337.42|335.02|337.2|334.8|0
1651661380000|2022-05-04 10:49:40|337.63|335.23|337.2|334.8|337.63|335.23|337.2|334.8|0
1651661390000|2022-05-04 10:49:50|336.99|334.59|336.99|334.59|337.2|334.8|336.99|334.59|0
1651661400000|2022-05-04 10:50:00|337.1|334.7|337.2|334.8|337.2|334.8|337.1|334.7|0
1651661410000|2022-05-04 10:50:10|336.99|334.59|337.2|334.8|337.2|334.8|336.99|334.59|0
1651661420000|2022-05-04 10:50:20|337.1|334.7|336.99|334.59|337.1|334.7|336.99|334.59|0
1651661430000|2022-05-04 10:50:30|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651661440000|2022-05-04 10:50:40|336.78|334.38|336.78|334.38|336.89|334.49|336.78|334.38|0
1651661450000|2022-05-04 10:50:50|336.56|334.16|336.56|334.16|336.78|334.38|336.56|334.16|0
1651661470000|2022-05-04 10:51:10|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1651661480000|2022-05-04 10:51:20|336.56|334.16|336.99|334.59|336.99|334.59|336.56|334.16|0
1651661500000|2022-05-04 10:51:40|337.2|334.8|336.99|334.59|337.2|334.8|336.99|334.59|0
1651661510000|2022-05-04 10:51:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651661540000|2022-05-04 10:52:20|337.31|334.91|337.42|335.02|337.42|335.02|337.31|334.91|0
1651661550000|2022-05-04 10:52:30|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651661580000|2022-05-04 10:53:00|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1651661590000|2022-05-04 10:53:10|336.78|334.38|336.99|334.59|336.99|334.59|336.78|334.38|0
1651661600000|2022-05-04 10:53:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1651661610000|2022-05-04 10:53:30|336.67|334.27|336.56|334.16|336.67|334.27|336.46|334.06|0
1651661620000|2022-05-04 10:53:40|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1651661630000|2022-05-04 10:53:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1651661640000|2022-05-04 10:54:00|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1651661660000|2022-05-04 10:54:20|336.56|334.16|336.35|333.95|336.56|334.16|336.35|333.95|0
1651661680000|2022-05-04 10:54:40|336.46|334.06|336.35|333.95|336.46|334.06|336.35|333.95|0
1651661690000|2022-05-04 10:54:50|336.14|333.74|336.14|333.74|336.14|333.74|336.14|333.74|0
1651661700000|2022-05-04 10:55:00|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1651661710000|2022-05-04 10:55:10|336.35|333.95|335.07|332.67|336.35|333.95|335.07|332.67|0
1651661720000|2022-05-04 10:55:20|334.65|332.25|334.65|332.25|334.76|332.36|334.65|332.25|0
1651661730000|2022-05-04 10:55:30|334.86|332.46|334.76|332.36|334.97|332.57|334.76|332.36|0
1651661740000|2022-05-04 10:55:40|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1651661750000|2022-05-04 10:55:50|334.43|332.03|337.2|334.8|337.2|334.8|334.43|332.03|0
1651661760000|2022-05-04 10:56:00|336.99|334.59|337.2|334.8|337.2|334.8|336.99|334.59|0
1651661770000|2022-05-04 10:56:10|337.41|335.01|337.41|335.01|337.63|335.23|337.41|335.01|0
1651661780000|2022-05-04 10:56:20|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651661790000|2022-05-04 10:56:30|337.41|335.01|337.74|335.34|337.74|335.34|337.41|335.01|0
1651661800000|2022-05-04 10:56:40|337.84|335.44|337.41|335.01|337.84|335.44|337.41|335.01|0
1651661820000|2022-05-04 10:57:00|337.2|334.8|337.41|335.01|337.41|335.01|337.2|334.8|0
1651661830000|2022-05-04 10:57:10|337.2|334.8|337.41|335.01|337.41|335.01|337.2|334.8|0
1651661840000|2022-05-04 10:57:20|337.2|334.8|336.56|334.16|337.2|334.8|336.35|333.95|0
1651661850000|2022-05-04 10:57:30|336.35|333.95|336.56|334.16|336.56|334.16|336.35|333.95|0
1651661860000|2022-05-04 10:57:40|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1651661870000|2022-05-04 10:57:50|336.56|334.16|336.77|334.37|336.77|334.37|336.56|334.16|0
1651661880000|2022-05-04 10:58:00|336.56|334.16|336.56|334.16|336.77|334.37|336.56|334.16|0
1651661890000|2022-05-04 10:58:10|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1651661900000|2022-05-04 10:58:20|336.56|334.16|336.77|334.37|336.77|334.37|336.56|334.16|0
1651661910000|2022-05-04 10:58:30|336.99|334.59|336.77|334.37|336.99|334.59|336.77|334.37|0
1651661920000|2022-05-04 10:58:40|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1651661940000|2022-05-04 10:59:00|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1651661950000|2022-05-04 10:59:10|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1651661960000|2022-05-04 10:59:20|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1651661970000|2022-05-04 10:59:30|336.77|334.37|336.99|334.59|336.99|334.59|336.77|334.37|0
1651661980000|2022-05-04 10:59:40|337.2|334.8|336.99|334.59|337.2|334.8|336.77|334.37|0
1651661990000|2022-05-04 10:59:50|336.77|334.37|336.56|334.16|336.77|334.37|336.56|334.16|0
1651662000000|2022-05-04 11:00:00|336.77|334.37|336.35|333.95|336.77|334.37|336.13|333.73|0
1651662010000|2022-05-04 11:00:10|336.13|333.73|335.71|333.31|336.13|333.73|335.71|333.31|0
1651662030000|2022-05-04 11:00:30|335.92|333.52|335.71|333.31|335.92|333.52|335.71|333.31|0
1651662040000|2022-05-04 11:00:40|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1651662050000|2022-05-04 11:00:50|336.03|333.63|336.13|333.73|336.13|333.73|336.03|333.63|0
1651662060000|2022-05-04 11:01:00|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1651662070000|2022-05-04 11:01:10|336.24|333.84|336.13|333.73|336.24|333.84|336.13|333.73|0
1651662080000|2022-05-04 11:01:20|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1651662090000|2022-05-04 11:01:30|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1651662100000|2022-05-04 11:01:40|335.92|333.52|336.13|333.73|336.13|333.73|335.92|333.52|0
1651662110000|2022-05-04 11:01:50|335.92|333.52|335.92|333.52|335.92|333.52|335.92|333.52|0
1651662120000|2022-05-04 11:02:00|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1651662140000|2022-05-04 11:02:20|335.92|333.52|336.35|333.95|336.35|333.95|335.92|333.52|0
1651662150000|2022-05-04 11:02:30|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1651662160000|2022-05-04 11:02:40|335.92|333.52|336.13|333.73|336.13|333.73|335.92|333.52|0
1651662180000|2022-05-04 11:03:00|336.34|333.94|336.24|333.84|336.34|333.94|336.13|333.73|0
1651662190000|2022-05-04 11:03:10|337.2|334.8|337.2|334.8|337.2|334.8|336.98|334.58|0
1651662200000|2022-05-04 11:03:20|337.41|335.01|337.09|334.69|337.41|335.01|337.09|334.69|0
1651662210000|2022-05-04 11:03:30|337.2|334.8|337.41|335.01|337.41|335.01|337.2|334.8|0
1651662220000|2022-05-04 11:03:40|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651662230000|2022-05-04 11:03:50|337.31|334.91|337.41|335.01|337.41|335.01|337.31|334.91|0
1651662240000|2022-05-04 11:04:00|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1651662250000|2022-05-04 11:04:10|337.41|335.01|337.52|335.12|337.52|335.12|337.41|335.01|0
1651662260000|2022-05-04 11:04:20|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1651662270000|2022-05-04 11:04:30|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1651662290000|2022-05-04 11:04:50|337.84|335.44|338.05|335.65|338.05|335.65|337.84|335.44|0
1651662300000|2022-05-04 11:05:00|338.16|335.76|338.05|335.65|338.26|335.86|338.05|335.65|0
1651662310000|2022-05-04 11:05:10|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1651662340000|2022-05-04 11:05:40|338.48|336.08|338.26|335.86|338.48|336.08|338.26|335.86|0
1651662350000|2022-05-04 11:05:50|338.48|336.08|338.26|335.86|338.48|336.08|338.26|335.86|0
1651662360000|2022-05-04 11:06:00|338.05|335.65|337.84|335.44|338.05|335.65|337.84|335.44|0
1651662380000|2022-05-04 11:06:20|337.95|335.55|337.84|335.44|337.95|335.55|337.84|335.44|0
1651662390000|2022-05-04 11:06:30|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1651662400000|2022-05-04 11:06:40|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1651662420000|2022-05-04 11:07:00|337.73|335.33|337.84|335.44|337.84|335.44|337.62|335.22|0
1651662430000|2022-05-04 11:07:10|337.73|335.33|337.84|335.44|337.95|335.55|337.73|335.33|0
1651662450000|2022-05-04 11:07:30|337.73|335.33|337.62|335.22|337.73|335.33|337.62|335.22|0
1651662480000|2022-05-04 11:08:00|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1651662490000|2022-05-04 11:08:10|337.62|335.22|338.05|335.65|338.05|335.65|337.62|335.22|0
1651662500000|2022-05-04 11:08:20|337.83|335.43|337.95|335.55|337.95|335.55|337.83|335.43|0
1651662510000|2022-05-04 11:08:30|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1651662520000|2022-05-04 11:08:40|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1651662530000|2022-05-04 11:08:50|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1651662550000|2022-05-04 11:09:10|337.95|335.55|337.62|335.22|337.95|335.55|337.62|335.22|0
1651662570000|2022-05-04 11:09:30|337.52|335.12|337.62|335.22|337.62|335.22|337.52|335.12|0
1651662580000|2022-05-04 11:09:40|337.83|335.43|338.05|335.65|338.05|335.65|337.83|335.43|0
1651662590000|2022-05-04 11:09:50|338.16|335.76|337.95|335.55|338.16|335.76|337.95|335.55|0
1651662600000|2022-05-04 11:10:00|338.05|335.65|338.16|335.76|338.16|335.76|338.05|335.65|0
1651662610000|2022-05-04 11:10:10|338.26|335.86|338.47|336.07|338.47|336.07|338.26|335.86|0
1651662620000|2022-05-04 11:10:20|338.37|335.97|338.26|335.86|338.37|335.97|338.26|335.86|0
1651662630000|2022-05-04 11:10:30|338.47|336.07|338.26|335.86|338.47|336.07|338.26|335.86|0
1651662640000|2022-05-04 11:10:40|338.47|336.07|338.05|335.65|338.47|336.07|338.05|335.65|0
1651662650000|2022-05-04 11:10:50|338.26|335.86|338.16|335.76|338.26|335.86|338.16|335.76|0
1651662660000|2022-05-04 11:11:00|338.05|335.65|338.26|335.86|338.26|335.86|338.05|335.65|0
1651662670000|2022-05-04 11:11:10|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1651662680000|2022-05-04 11:11:20|338.16|335.76|338.05|335.65|338.26|335.86|338.05|335.65|0
1651662690000|2022-05-04 11:11:30|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1651662700000|2022-05-04 11:11:40|338.05|335.65|337.83|335.43|338.05|335.65|337.83|335.43|0
1651662710000|2022-05-04 11:11:50|337.94|335.54|338.16|335.76|338.16|335.76|337.94|335.54|0
1651662720000|2022-05-04 11:12:00|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1651662730000|2022-05-04 11:12:10|338.05|335.65|337.83|335.43|338.05|335.65|337.83|335.43|0
1651662760000|2022-05-04 11:12:40|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1651662770000|2022-05-04 11:12:50|337.41|335.01|337.3|334.9|337.41|335.01|337.3|334.9|0
1651662780000|2022-05-04 11:13:00|337.41|335.01|337.62|335.22|337.62|335.22|337.41|335.01|0
1651662800000|2022-05-04 11:13:20|337.41|335.01|337.41|335.01|337.41|335.01|337.41|335.01|0
1651662810000|2022-05-04 11:13:30|337.19|334.79|337.19|334.79|337.19|334.79|337.19|334.79|0
1651662820000|2022-05-04 11:13:40|336.98|334.58|337.19|334.79|337.19|334.79|336.98|334.58|0
1651662830000|2022-05-04 11:13:50|336.98|334.58|337.19|334.79|337.19|334.79|336.98|334.58|0
1651662840000|2022-05-04 11:14:00|336.98|334.58|336.98|334.58|336.98|334.58|336.98|334.58|0
1651662870000|2022-05-04 11:14:30|336.55|334.15|336.55|334.15|336.55|334.15|336.34|333.94|0
1651662880000|2022-05-04 11:14:40|336.66|334.26|336.66|334.26|336.66|334.26|336.66|334.26|0
1651662890000|2022-05-04 11:14:50|336.77|334.37|336.98|334.58|336.98|334.58|336.77|334.37|0
1651662900000|2022-05-04 11:15:00|336.76|334.36|336.34|333.94|336.76|334.36|336.34|333.94|0
1651662910000|2022-05-04 11:15:10|336.76|334.36|336.55|334.15|336.76|334.36|336.55|334.15|0
1651662920000|2022-05-04 11:15:20|336.66|334.26|336.45|334.05|336.66|334.26|336.45|334.05|0
1651662930000|2022-05-04 11:15:30|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1651662940000|2022-05-04 11:15:40|335.91|333.51|336.13|333.73|336.13|333.73|335.91|333.51|0
1651662950000|2022-05-04 11:15:50|336.02|333.62|335.91|333.51|336.02|333.62|335.91|333.51|0
1651662960000|2022-05-04 11:16:00|335.7|333.3|335.7|333.3|335.7|333.3|335.49|333.09|0
1651662970000|2022-05-04 11:16:10|335.91|333.51|335.7|333.3|335.91|333.51|335.7|333.3|0
1651662980000|2022-05-04 11:16:20|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1651663000000|2022-05-04 11:16:40|335.91|333.51|335.7|333.3|335.91|333.51|335.7|333.3|0
1651663010000|2022-05-04 11:16:50|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1651663020000|2022-05-04 11:17:00|335.7|333.3|335.49|333.09|335.7|333.3|335.49|333.09|0
1651663030000|2022-05-04 11:17:10|335.7|333.3|335.7|333.3|335.91|333.51|335.7|333.3|0
1651663040000|2022-05-04 11:17:20|335.6|333.2|335.7|333.3|335.7|333.3|335.49|333.09|0
1651663050000|2022-05-04 11:17:30|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1651663060000|2022-05-04 11:17:40|336.12|333.72|335.81|333.41|336.12|333.72|335.81|333.41|0
1651663070000|2022-05-04 11:17:50|335.7|333.3|335.91|333.51|335.91|333.51|335.7|333.3|0
1651663080000|2022-05-04 11:18:00|335.7|333.3|335.91|333.51|335.91|333.51|335.7|333.3|0
1651663090000|2022-05-04 11:18:10|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1651663100000|2022-05-04 11:18:20|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1651663110000|2022-05-04 11:18:30|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1651663120000|2022-05-04 11:18:40|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1651663130000|2022-05-04 11:18:50|336.34|333.94|336.12|333.72|336.34|333.94|336.12|333.72|0
1651663140000|2022-05-04 11:19:00|336.02|333.62|335.48|333.08|336.02|333.62|335.48|333.08|0
1651663150000|2022-05-04 11:19:10|335.27|332.87|335.48|333.08|335.48|333.08|335.27|332.87|0
1651663170000|2022-05-04 11:19:30|335.7|333.3|335.91|333.51|335.91|333.51|335.7|333.3|0
1651663180000|2022-05-04 11:19:40|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1651663190000|2022-05-04 11:19:50|335.91|333.51|335.81|333.41|335.91|333.51|335.81|333.41|0
1651663200000|2022-05-04 11:20:00|335.7|333.3|335.48|333.08|335.7|333.3|335.38|332.98|0
1651663210000|2022-05-04 11:20:10|335.27|332.87|335.27|332.87|335.27|332.87|335.06|332.66|0
1651663220000|2022-05-04 11:20:20|335.48|333.08|335.7|333.3|335.7|333.3|335.48|333.08|0
1651663230000|2022-05-04 11:20:30|335.81|333.41|335.7|333.3|335.81|333.41|335.7|333.3|0
1651663240000|2022-05-04 11:20:40|335.91|333.51|335.7|333.3|335.91|333.51|335.7|333.3|0
1651663250000|2022-05-04 11:20:50|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1651663260000|2022-05-04 11:21:00|335.38|332.98|335.48|333.08|335.48|333.08|335.27|332.87|0
1651663270000|2022-05-04 11:21:10|335.38|332.98|335.06|332.66|335.38|332.98|335.06|332.66|0
1651663280000|2022-05-04 11:21:20|335.27|332.87|335.48|333.08|335.48|333.08|335.27|332.87|0
1651663290000|2022-05-04 11:21:30|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1651663320000|2022-05-04 11:22:00|335.06|332.66|334.63|332.23|335.06|332.66|334.63|332.23|0
1651663330000|2022-05-04 11:22:10|334.84|332.44|334.63|332.23|334.84|332.44|334.63|332.23|0
1651663360000|2022-05-04 11:22:40|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1651663380000|2022-05-04 11:23:00|334.74|332.34|334.42|332.02|334.74|332.34|334.42|332.02|0
1651663390000|2022-05-04 11:23:10|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1651663400000|2022-05-04 11:23:20|333.99|331.59|334.21|331.81|334.21|331.81|333.99|331.59|0
1651663410000|2022-05-04 11:23:30|334.42|332.02|334.1|331.7|334.42|332.02|334.1|331.7|0
1651663420000|2022-05-04 11:23:40|333.99|331.59|332.72|330.32|333.99|331.59|332.72|330.32|0
1651663430000|2022-05-04 11:23:50|332.62|330.22|333.14|330.74|333.14|330.74|332.62|330.22|0
1651663440000|2022-05-04 11:24:00|333.47|331.07|333.57|331.17|333.57|331.17|333.47|331.07|0
1651663450000|2022-05-04 11:24:10|333.36|330.96|333.14|330.74|333.47|331.07|333.14|330.74|0
1651663460000|2022-05-04 11:24:20|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1651663470000|2022-05-04 11:24:30|333.25|330.85|333.14|330.74|333.36|330.96|333.14|330.74|0
1651663480000|2022-05-04 11:24:40|332.83|330.43|332.93|330.53|332.93|330.53|332.83|330.43|0
1651663490000|2022-05-04 11:24:50|332.83|330.43|332.93|330.53|332.93|330.53|332.83|330.43|0
1651663500000|2022-05-04 11:25:00|332.83|330.43|332.93|330.53|332.93|330.53|332.72|330.32|0
1651663520000|2022-05-04 11:25:20|332.83|330.43|332.72|330.32|332.83|330.43|332.72|330.32|0
1651663530000|2022-05-04 11:25:30|332.51|330.11|332.4|330|332.51|330.11|332.4|330|0
1651663540000|2022-05-04 11:25:40|332.08|329.68|332.29|329.89|332.29|329.89|331.87|329.47|0
1651663560000|2022-05-04 11:26:00|332.51|330.11|332.93|330.53|332.93|330.53|332.51|330.11|0
1651663570000|2022-05-04 11:26:10|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1651663580000|2022-05-04 11:26:20|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1651663590000|2022-05-04 11:26:30|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1651663600000|2022-05-04 11:26:40|332.51|330.11|332.08|329.68|332.51|330.11|332.08|329.68|0
1651663620000|2022-05-04 11:27:00|332.29|329.89|332.19|329.79|332.29|329.89|332.19|329.79|0
1651663630000|2022-05-04 11:27:10|332.08|329.68|332.51|330.11|332.51|330.11|332.08|329.68|0
1651663640000|2022-05-04 11:27:20|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1651663650000|2022-05-04 11:27:30|332.93|330.53|332.72|330.32|332.93|330.53|332.72|330.32|0
1651663670000|2022-05-04 11:27:50|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1651663680000|2022-05-04 11:28:00|333.14|330.74|333.14|330.74|333.14|330.74|332.93|330.53|0
1651663690000|2022-05-04 11:28:10|332.93|330.53|333.35|330.95|333.35|330.95|332.93|330.53|0
1651663700000|2022-05-04 11:28:20|333.46|331.06|333.35|330.95|333.46|331.06|333.14|330.74|0
1651663710000|2022-05-04 11:28:30|333.25|330.85|333.14|330.74|333.25|330.85|333.14|330.74|0
1651663750000|2022-05-04 11:29:10|333.04|330.64|332.72|330.32|333.04|330.64|332.72|330.32|0
1651663760000|2022-05-04 11:29:20|332.83|330.43|332.72|330.32|332.83|330.43|332.72|330.32|0
1651663770000|2022-05-04 11:29:30|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1651663780000|2022-05-04 11:29:40|332.4|330|332.4|330|332.4|330|332.4|330|0
1651663790000|2022-05-04 11:29:50|332.29|329.89|332.5|330.1|332.5|330.1|332.29|329.89|0
1651663800000|2022-05-04 11:30:00|332.29|329.89|332.29|329.89|332.4|330|332.29|329.89|0
1651663810000|2022-05-04 11:30:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1651663820000|2022-05-04 11:30:20|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1651663830000|2022-05-04 11:30:30|332.61|330.21|332.72|330.32|332.72|330.32|332.61|330.21|0
1651663860000|2022-05-04 11:31:00|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1651663870000|2022-05-04 11:31:10|332.72|330.32|332.93|330.53|332.93|330.53|332.72|330.32|0
1651663890000|2022-05-04 11:31:30|332.72|330.32|332.93|330.53|332.93|330.53|332.72|330.32|0
1651663900000|2022-05-04 11:31:40|332.72|330.32|332.93|330.53|332.93|330.53|332.72|330.32|0
1651663920000|2022-05-04 11:32:00|332.72|330.32|332.71|330.31|332.72|330.32|332.29|329.89|0
1651663930000|2022-05-04 11:32:10|332.5|330.1|332.71|330.31|332.71|330.31|332.5|330.1|0
1651663940000|2022-05-04 11:32:20|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1651663950000|2022-05-04 11:32:30|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1651663970000|2022-05-04 11:32:50|332.61|330.21|332.71|330.31|332.71|330.31|332.5|330.1|0
1651663980000|2022-05-04 11:33:00|332.82|330.42|332.93|330.53|332.93|330.53|332.82|330.42|0
1651663990000|2022-05-04 11:33:10|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1651664010000|2022-05-04 11:33:30|332.29|329.89|332.19|329.79|332.29|329.89|332.08|329.68|0
1651664020000|2022-05-04 11:33:40|332.29|329.89|332.71|330.31|332.71|330.31|332.19|329.79|0
1651664030000|2022-05-04 11:33:50|332.61|330.21|332.61|330.21|332.71|330.31|332.61|330.21|0
1651664040000|2022-05-04 11:34:00|332.71|330.31|332.5|330.1|332.71|330.31|332.5|330.1|0
1651664050000|2022-05-04 11:34:10|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1651664060000|2022-05-04 11:34:20|332.5|330.1|332.4|330|332.5|330.1|332.4|330|0
1651664070000|2022-05-04 11:34:30|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1651664080000|2022-05-04 11:34:40|331.87|329.47|332.08|329.68|332.08|329.68|331.87|329.47|0
1651664090000|2022-05-04 11:34:50|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1651664100000|2022-05-04 11:35:00|332.5|330.1|332.29|329.89|332.5|330.1|332.29|329.89|0
1651664110000|2022-05-04 11:35:10|332.5|330.1|332.29|329.89|332.5|330.1|332.29|329.89|0
1651664120000|2022-05-04 11:35:20|332.5|330.1|332.93|330.53|332.93|330.53|332.4|330|0
1651664130000|2022-05-04 11:35:30|333.14|330.74|333.04|330.64|333.14|330.74|332.93|330.53|0
1651664140000|2022-05-04 11:35:40|332.93|330.53|333.56|331.16|333.56|331.16|332.93|330.53|0
1651664150000|2022-05-04 11:35:50|333.67|331.27|333.77|331.37|333.77|331.37|333.67|331.27|0
1651664160000|2022-05-04 11:36:00|333.99|331.59|333.67|331.27|333.99|331.59|333.56|331.16|0
1651664170000|2022-05-04 11:36:10|333.77|331.37|333.77|331.37|333.99|331.59|333.77|331.37|0
1651664180000|2022-05-04 11:36:20|333.67|331.27|333.67|331.27|333.67|331.27|333.56|331.16|0
1651664190000|2022-05-04 11:36:30|333.56|331.16|333.56|331.16|333.56|331.16|333.35|330.95|0
1651664200000|2022-05-04 11:36:40|333.35|330.95|333.56|331.16|333.56|331.16|333.14|330.74|0
1651664220000|2022-05-04 11:37:00|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1651664240000|2022-05-04 11:37:20|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1651664250000|2022-05-04 11:37:30|333.35|330.95|333.25|330.85|333.35|330.95|332.92|330.52|0
1651664260000|2022-05-04 11:37:40|332.71|330.31|332.92|330.52|332.92|330.52|332.71|330.31|0
1651664270000|2022-05-04 11:37:50|332.82|330.42|332.92|330.52|332.92|330.52|332.82|330.42|0
1651664320000|2022-05-04 11:38:40|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1651664330000|2022-05-04 11:38:50|332.71|330.31|332.82|330.42|332.92|330.52|332.71|330.31|0
1651664340000|2022-05-04 11:39:00|332.71|330.31|332.92|330.52|332.92|330.52|332.71|330.31|0
1651664360000|2022-05-04 11:39:20|333.46|331.06|332.92|330.52|333.46|331.06|332.92|330.52|0
1651664370000|2022-05-04 11:39:30|332.82|330.42|333.35|330.95|333.35|330.95|332.71|330.31|0
1651664380000|2022-05-04 11:39:40|333.46|331.06|333.67|331.27|333.67|331.27|333.46|331.06|0
1651664390000|2022-05-04 11:39:50|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1651664400000|2022-05-04 11:40:00|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1651664410000|2022-05-04 11:40:10|333.98|331.58|333.77|331.37|334.2|331.8|333.77|331.37|0
1651664420000|2022-05-04 11:40:20|333.67|331.27|333.56|331.16|333.77|331.37|333.56|331.16|0
1651664430000|2022-05-04 11:40:30|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1651664440000|2022-05-04 11:40:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1651664450000|2022-05-04 11:40:50|333.77|331.37|333.77|331.37|333.88|331.48|333.77|331.37|0
1651664460000|2022-05-04 11:41:00|333.56|331.16|333.88|331.48|333.88|331.48|333.56|331.16|0
1651664470000|2022-05-04 11:41:10|333.98|331.58|333.67|331.27|333.98|331.58|333.67|331.27|0
1651664480000|2022-05-04 11:41:20|333.56|331.16|333.56|331.16|333.77|331.37|333.56|331.16|0
1651664490000|2022-05-04 11:41:30|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1651664510000|2022-05-04 11:41:50|333.56|331.16|333.67|331.27|333.67|331.27|333.56|331.16|0
1651664520000|2022-05-04 11:42:00|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1651664530000|2022-05-04 11:42:10|333.67|331.27|333.89|331.49|333.89|331.49|333.67|331.27|0
1651664540000|2022-05-04 11:42:20|334|331.6|333.42|331.02|334|331.6|333.32|330.92|0
1651664550000|2022-05-04 11:42:30|333.76|331.36|333.66|331.26|333.76|331.36|333.66|331.26|0
1651664560000|2022-05-04 11:42:40|333.76|331.36|333.97|331.57|333.97|331.57|333.76|331.36|0
1651664570000|2022-05-04 11:42:50|333.76|331.36|333.76|331.36|333.76|331.36|333.76|331.36|0
1651664580000|2022-05-04 11:43:00|333.97|331.57|333.97|331.57|333.97|331.57|333.76|331.36|0
1651664590000|2022-05-04 11:43:10|333.87|331.47|333.76|331.36|333.87|331.47|333.76|331.36|0
1651664600000|2022-05-04 11:43:20|333.87|331.47|333.76|331.36|333.87|331.47|333.76|331.36|0
1651664610000|2022-05-04 11:43:30|333.87|331.47|333.97|331.57|333.97|331.57|333.87|331.47|0
1651664620000|2022-05-04 11:43:40|334.18|331.78|334.27|331.87|334.27|331.87|333.84|331.44|0
1651664630000|2022-05-04 11:43:50|334.48|332.08|334.27|331.87|334.48|332.08|334.27|331.87|0
1651664640000|2022-05-04 11:44:00|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1651664650000|2022-05-04 11:44:10|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1651664660000|2022-05-04 11:44:20|334.48|332.08|334.27|331.87|334.48|332.08|334.27|331.87|0
1651664670000|2022-05-04 11:44:30|334.06|331.66|334.27|331.87|334.27|331.87|334.06|331.66|0
1651664680000|2022-05-04 11:44:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1651664690000|2022-05-04 11:44:50|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1651664700000|2022-05-04 11:45:00|334.06|331.66|334.27|331.87|334.27|331.87|334.06|331.66|0
1651664710000|2022-05-04 11:45:10|334.38|331.98|334.48|332.08|334.48|332.08|334.27|331.87|0
1651664730000|2022-05-04 11:45:30|334.59|332.19|334.59|332.19|334.59|332.19|334.48|332.08|0
1651664740000|2022-05-04 11:45:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1651664750000|2022-05-04 11:45:50|334.7|332.3|334.48|332.08|334.7|332.3|334.48|332.08|0
1651664760000|2022-05-04 11:46:00|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1651664770000|2022-05-04 11:46:10|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1651664780000|2022-05-04 11:46:20|334.27|331.87|334.06|331.66|334.27|331.87|334.06|331.66|0
1651664800000|2022-05-04 11:46:40|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1651664810000|2022-05-04 11:46:50|333.74|331.34|333.63|331.23|333.74|331.34|333.63|331.23|0
1651664820000|2022-05-04 11:47:00|333.84|331.44|333.84|331.44|334.06|331.66|333.84|331.44|0
1651664830000|2022-05-04 11:47:10|334.06|331.66|334.06|331.66|334.06|331.66|334.06|331.66|0
1651664850000|2022-05-04 11:47:30|334.27|331.87|334.06|331.66|334.27|331.87|334.06|331.66|0
1651664860000|2022-05-04 11:47:40|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1651664880000|2022-05-04 11:48:00|334.17|331.77|333.95|331.55|334.17|331.77|333.95|331.55|0
1651664890000|2022-05-04 11:48:10|334.06|331.66|333.84|331.44|334.06|331.66|333.84|331.44|0
1651664900000|2022-05-04 11:48:20|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1651664910000|2022-05-04 11:48:30|333.84|331.44|334.05|331.65|334.17|331.77|333.84|331.44|0
1651664930000|2022-05-04 11:48:50|334.27|331.87|334.05|331.65|334.27|331.87|334.05|331.65|0
1651664960000|2022-05-04 11:49:20|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1651664970000|2022-05-04 11:49:30|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1651664980000|2022-05-04 11:49:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1651665000000|2022-05-04 11:50:00|334.27|331.87|334.48|332.08|334.48|332.08|334.27|331.87|0
1651665010000|2022-05-04 11:50:10|334.27|331.87|334.48|332.08|334.48|332.08|334.05|331.65|0
1651665050000|2022-05-04 11:50:50|334.69|332.29|334.69|332.29|334.69|332.29|334.48|332.08|0
1651665070000|2022-05-04 11:51:10|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1651665100000|2022-05-04 11:51:40|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1651665120000|2022-05-04 11:52:00|334.48|332.08|334.27|331.87|334.48|332.08|334.27|331.87|0
1651665150000|2022-05-04 11:52:30|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1651665160000|2022-05-04 11:52:40|335.76|333.36|334.48|332.08|335.76|333.36|334.05|331.65|0
1651665170000|2022-05-04 11:52:50|334.27|331.87|335.76|333.36|335.76|333.36|334.27|331.87|0
1651665180000|2022-05-04 11:53:00|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1651665190000|2022-05-04 11:53:10|335.76|333.36|335.76|333.36|335.76|333.36|335.76|333.36|0
1651665200000|2022-05-04 11:53:20|335.97|333.57|336.4|334|336.4|334|335.97|333.57|0
1651665210000|2022-05-04 11:53:30|336.61|334.21|336.61|334.21|336.61|334.21|336.4|334|0
1651665230000|2022-05-04 11:53:50|336.83|334.43|336.83|334.43|336.83|334.43|336.61|334.21|0
1651665240000|2022-05-04 11:54:00|336.61|334.21|336.4|334|336.61|334.21|336.4|334|0
1651665250000|2022-05-04 11:54:10|336.61|334.21|336.61|334.21|336.61|334.21|336.4|334|0
1651665270000|2022-05-04 11:54:30|336.4|334|336.4|334|336.4|334|336.4|334|0
1651665300000|2022-05-04 11:55:00|336.18|333.78|336.4|334|336.4|334|336.18|333.78|0
1651665310000|2022-05-04 11:55:10|336.51|334.11|336.61|334.21|336.61|334.21|336.51|334.11|0
1651665320000|2022-05-04 11:55:20|336.4|334|336.4|334|336.4|334|336.4|334|0
1651665330000|2022-05-04 11:55:30|336.18|333.78|336.4|334|336.4|334|336.18|333.78|0
1651665340000|2022-05-04 11:55:40|336.61|334.21|336.4|334|336.61|334.21|336.4|334|0
1651665370000|2022-05-04 11:56:10|336.61|334.21|336.4|334|336.61|334.21|336.4|334|0
1651665380000|2022-05-04 11:56:20|336.29|333.89|336.29|333.89|336.4|334|336.29|333.89|0
1651665390000|2022-05-04 11:56:30|336.4|334|336.4|334|336.4|334|336.4|334|0
1651665400000|2022-05-04 11:56:40|336.29|333.89|336.4|334|336.4|334|336.18|333.78|0
1651665420000|2022-05-04 11:57:00|336.51|334.11|336.4|334|336.51|334.11|336.4|334|0
1651665430000|2022-05-04 11:57:10|336.61|334.21|336.82|334.42|336.82|334.42|336.61|334.21|0
1651665440000|2022-05-04 11:57:20|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1651665480000|2022-05-04 11:58:00|336.4|334|336.61|334.21|336.61|334.21|336.4|334|0
1651665490000|2022-05-04 11:58:10|336.4|334|336.18|333.78|336.4|334|336.18|333.78|0
1651665510000|2022-05-04 11:58:30|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1651665520000|2022-05-04 11:58:40|336.18|333.78|336.61|334.21|336.61|334.21|336.18|333.78|0
1651665530000|2022-05-04 11:58:50|336.82|334.42|336.82|334.42|336.82|334.42|336.82|334.42|0
1651665540000|2022-05-04 11:59:00|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1651665550000|2022-05-04 11:59:10|336.4|334|336.4|334|336.4|334|336.4|334|0
1651665590000|2022-05-04 11:59:50|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1651665600000|2022-05-04 12:00:00|336.18|333.78|335.97|333.57|336.18|333.78|335.97|333.57|0
1651665610000|2022-05-04 12:00:10|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1651665620000|2022-05-04 12:00:20|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1651665640000|2022-05-04 12:00:40|335.75|333.35|335.54|333.14|335.75|333.35|335.54|333.14|0
1651665650000|2022-05-04 12:00:50|335.44|333.04|335.33|332.93|335.44|333.04|335.33|332.93|0
1651665660000|2022-05-04 12:01:00|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1651665670000|2022-05-04 12:01:10|335.75|333.35|335.86|333.46|335.86|333.46|335.75|333.35|0
1651665680000|2022-05-04 12:01:20|335.75|333.35|335.54|333.14|335.75|333.35|335.54|333.14|0
1651665690000|2022-05-04 12:01:30|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1651665700000|2022-05-04 12:01:40|335.54|333.14|335.65|333.25|335.75|333.35|335.54|333.14|0
1651665710000|2022-05-04 12:01:50|335.75|333.35|335.65|333.25|335.75|333.35|335.65|333.25|0
1651665720000|2022-05-04 12:02:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1651665730000|2022-05-04 12:02:10|335.22|332.82|335.11|332.71|335.33|332.93|335.11|332.71|0
1651665740000|2022-05-04 12:02:20|334.69|332.29|334.9|332.5|335.11|332.71|334.69|332.29|0
1651665750000|2022-05-04 12:02:30|334.69|332.29|334.9|332.5|335.11|332.71|334.69|332.29|0
1651665760000|2022-05-04 12:02:40|335.11|332.71|335.33|332.93|335.33|332.93|334.9|332.5|0
1651665780000|2022-05-04 12:03:00|335.22|332.82|335.33|332.93|335.33|332.93|335.22|332.82|0
1651665790000|2022-05-04 12:03:10|335.11|332.71|335.54|333.14|335.54|333.14|335.11|332.71|0
1651665800000|2022-05-04 12:03:20|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1651665810000|2022-05-04 12:03:30|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1651665820000|2022-05-04 12:03:40|335.75|333.35|335.86|333.46|335.97|333.57|335.75|333.35|0
1651665830000|2022-05-04 12:03:50|335.97|333.57|335.54|333.14|335.97|333.57|335.54|333.14|0
1651665840000|2022-05-04 12:04:00|335.75|333.35|335.75|333.35|335.75|333.35|335.54|333.14|0
1651665850000|2022-05-04 12:04:10|335.54|333.14|335.54|333.14|335.54|333.14|335.54|333.14|0
1651665860000|2022-05-04 12:04:20|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1651665870000|2022-05-04 12:04:30|335.11|332.71|335.33|332.93|335.33|332.93|335.11|332.71|0
1651665890000|2022-05-04 12:04:50|335.54|333.14|335.33|332.93|335.54|333.14|335.33|332.93|0
1651665900000|2022-05-04 12:05:00|335.11|332.71|335.33|332.93|335.33|332.93|335.11|332.71|0
1651665910000|2022-05-04 12:05:10|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1651665920000|2022-05-04 12:05:20|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1651665940000|2022-05-04 12:05:40|334.69|332.29|334.47|332.07|334.69|332.29|334.47|332.07|0
1651665950000|2022-05-04 12:05:50|334.69|332.29|334.58|332.18|334.69|332.29|334.58|332.18|0
1651665960000|2022-05-04 12:06:00|334.69|332.29|334.47|332.07|334.69|332.29|334.47|332.07|0
1651665970000|2022-05-04 12:06:10|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1651665980000|2022-05-04 12:06:20|334.26|331.86|334.47|332.07|334.47|332.07|334.26|331.86|0
1651665990000|2022-05-04 12:06:30|334.37|331.97|334.26|331.86|334.37|331.97|334.26|331.86|0
1651666000000|2022-05-04 12:06:40|334.05|331.65|334.26|331.86|334.26|331.86|334.05|331.65|0
1651666020000|2022-05-04 12:07:00|334.16|331.76|334.05|331.65|334.16|331.76|334.05|331.65|0
1651666040000|2022-05-04 12:07:20|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1651666050000|2022-05-04 12:07:30|334.05|331.65|334.05|331.65|334.05|331.65|333.94|331.54|0
1651666060000|2022-05-04 12:07:40|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1651666070000|2022-05-04 12:07:50|333.73|331.33|333.83|331.43|333.83|331.43|333.73|331.33|0
1651666080000|2022-05-04 12:08:00|334.04|331.64|334.04|331.64|334.04|331.64|333.83|331.43|0
1651666100000|2022-05-04 12:08:20|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1651666110000|2022-05-04 12:08:30|334.47|332.07|334.26|331.86|334.47|332.07|334.26|331.86|0
1651666120000|2022-05-04 12:08:40|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1651666130000|2022-05-04 12:08:50|334.26|331.86|334.68|332.28|334.68|332.28|334.04|331.64|0
1651666150000|2022-05-04 12:09:10|334.9|332.5|334.68|332.28|334.9|332.5|334.68|332.28|0
1651666170000|2022-05-04 12:09:30|334.58|332.18|334.47|332.07|334.58|332.18|334.47|332.07|0
1651666180000|2022-05-04 12:09:40|334.37|331.97|334.37|331.97|334.47|332.07|334.26|331.86|0
1651666190000|2022-05-04 12:09:50|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1651666200000|2022-05-04 12:10:00|334.26|331.86|334.04|331.64|334.47|332.07|334.04|331.64|0
1651666210000|2022-05-04 12:10:10|334.26|331.86|334.26|331.86|334.26|331.86|334.26|331.86|0
1651666220000|2022-05-04 12:10:20|334.15|331.75|334.26|331.86|334.26|331.86|334.15|331.75|0
1651666230000|2022-05-04 12:10:30|334.04|331.64|334.26|331.86|334.26|331.86|334.04|331.64|0
1651666250000|2022-05-04 12:10:50|334.37|331.97|334.68|332.28|334.68|332.28|334.37|331.97|0
1651666270000|2022-05-04 12:11:10|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1651666280000|2022-05-04 12:11:20|336.39|333.99|335.96|333.56|336.39|333.99|335.96|333.56|0
1651666290000|2022-05-04 12:11:30|336.18|333.78|335.96|333.56|336.18|333.78|335.75|333.35|0
1651666300000|2022-05-04 12:11:40|336.18|333.78|335.96|333.56|336.18|333.78|335.96|333.56|0
1651666310000|2022-05-04 12:11:50|335.75|333.35|335.32|332.92|335.75|333.35|335.32|332.92|0
1651666320000|2022-05-04 12:12:00|335.54|333.14|335.65|333.25|335.75|333.35|335.54|333.14|0
1651666330000|2022-05-04 12:12:10|335.54|333.14|335.53|333.13|335.54|333.14|335.53|333.13|0
1651666340000|2022-05-04 12:12:20|335.43|333.03|335.53|333.13|335.53|333.13|335.32|332.92|0
1651666350000|2022-05-04 12:12:30|335.65|333.25|335.96|333.56|335.96|333.56|335.43|333.03|0
1651666360000|2022-05-04 12:12:40|336.18|333.78|336.18|333.78|336.18|333.78|335.96|333.56|0
1651666370000|2022-05-04 12:12:50|336.29|333.89|336.29|333.89|336.29|333.89|336.17|333.77|0
1651666380000|2022-05-04 12:13:00|336.17|333.77|336.39|333.99|336.39|333.99|336.17|333.77|0
1651666390000|2022-05-04 12:13:10|336.17|333.77|336.17|333.77|336.17|333.77|336.17|333.77|0
1651666410000|2022-05-04 12:13:30|335.65|333.25|335.65|333.25|335.65|333.25|335.65|333.25|0
1651666420000|2022-05-04 12:13:40|335.53|333.13|335.75|333.35|335.75|333.35|335.53|333.13|0
1651666430000|2022-05-04 12:13:50|335.53|333.13|335.43|333.03|335.53|333.13|335.43|333.03|0
1651666440000|2022-05-04 12:14:00|335.32|332.92|335.32|332.92|335.32|332.92|335.22|332.82|0
1651666460000|2022-05-04 12:14:20|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1651666470000|2022-05-04 12:14:30|333.94|331.54|333.83|331.43|333.94|331.54|333.83|331.43|0
1651666480000|2022-05-04 12:14:40|333.94|331.54|334.04|331.64|334.04|331.64|333.83|331.43|0
1651666490000|2022-05-04 12:14:50|334.25|331.85|334.47|332.07|334.47|332.07|334.25|331.85|0
1651666500000|2022-05-04 12:15:00|334.37|331.97|335.43|333.03|335.43|333.03|334.37|331.97|0
1651666510000|2022-05-04 12:15:10|335.11|332.71|335.53|333.13|335.53|333.13|335.11|332.71|0
1651666520000|2022-05-04 12:15:20|335.96|333.56|335.75|333.35|335.96|333.56|335.75|333.35|0
1651666530000|2022-05-04 12:15:30|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1651666540000|2022-05-04 12:15:40|335.32|332.92|335.53|333.13|335.64|333.24|335.32|332.92|0
1651666550000|2022-05-04 12:15:50|335.64|333.24|335.75|333.35|335.75|333.35|335.64|333.24|0
1651666560000|2022-05-04 12:16:00|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1651666570000|2022-05-04 12:16:10|335.75|333.35|335.96|333.56|335.96|333.56|335.75|333.35|0
1651666580000|2022-05-04 12:16:20|336.07|333.67|335.86|333.46|336.07|333.67|335.86|333.46|0
1651666590000|2022-05-04 12:16:30|335.75|333.35|335.86|333.46|335.86|333.46|335.75|333.35|0
1651666600000|2022-05-04 12:16:40|335.75|333.35|335.86|333.46|335.86|333.46|335.75|333.35|0
1651666610000|2022-05-04 12:16:50|335.96|333.56|336.17|333.77|336.17|333.77|335.96|333.56|0
1651666620000|2022-05-04 12:17:00|336.39|333.99|336.17|333.77|336.39|333.99|336.17|333.77|0
1651666630000|2022-05-04 12:17:10|335.96|333.56|335.75|333.35|335.96|333.56|335.75|333.35|0
1651666640000|2022-05-04 12:17:20|335.32|332.92|335.75|333.35|335.75|333.35|335.11|332.71|0
1651666650000|2022-05-04 12:17:30|335.53|333.13|335.43|333.03|335.53|333.13|335.43|333.03|0
1651666660000|2022-05-04 12:17:40|335.32|332.92|335.53|333.13|335.64|333.24|335.32|332.92|0
1651666680000|2022-05-04 12:18:00|335.43|333.03|335.32|332.92|335.43|333.03|335.32|332.92|0
1651666690000|2022-05-04 12:18:10|335.53|333.13|335.32|332.92|335.53|333.13|335.32|332.92|0
1651666700000|2022-05-04 12:18:20|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1651666710000|2022-05-04 12:18:30|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1651666720000|2022-05-04 12:18:40|335.32|332.92|335.53|333.13|335.53|333.13|335.32|332.92|0
1651666730000|2022-05-04 12:18:50|335.64|333.24|335.75|333.35|335.75|333.35|335.53|333.13|0
1651666740000|2022-05-04 12:19:00|335.53|333.13|335.64|333.24|335.64|333.24|335.53|333.13|0
1651666750000|2022-05-04 12:19:10|335.74|333.34|336.39|333.99|336.39|333.99|335.74|333.34|0
1651666760000|2022-05-04 12:19:20|336.17|333.77|336.17|333.77|336.39|333.99|336.17|333.77|0
1651666770000|2022-05-04 12:19:30|336.07|333.67|336.17|333.77|336.17|333.77|336.07|333.67|0
1651666790000|2022-05-04 12:19:50|335.96|333.56|335.74|333.34|335.96|333.56|335.74|333.34|0
1651666800000|2022-05-04 12:20:00|335.64|333.24|335.86|333.46|335.96|333.56|335.64|333.24|0
1651666810000|2022-05-04 12:20:10|336.17|333.77|336.38|333.98|336.38|333.98|335.96|333.56|0
1651666820000|2022-05-04 12:20:20|336.6|334.2|336.38|333.98|336.6|334.2|336.38|333.98|0
1651666830000|2022-05-04 12:20:30|336.6|334.2|337.14|334.74|337.14|334.74|336.6|334.2|0
1651666840000|2022-05-04 12:20:40|336.92|334.52|336.81|334.41|337.03|334.63|336.81|334.41|0
1651666850000|2022-05-04 12:20:50|336.92|334.52|337.03|334.63|337.03|334.63|336.81|334.41|0
1651666860000|2022-05-04 12:21:00|336.81|334.41|337.03|334.63|337.03|334.63|336.81|334.41|0
1651666870000|2022-05-04 12:21:10|337.14|334.74|337.14|334.74|337.24|334.84|337.14|334.74|0
1651666880000|2022-05-04 12:21:20|336.81|334.41|337.45|335.05|337.45|335.05|336.81|334.41|0
1651666890000|2022-05-04 12:21:30|337.35|334.95|337.45|335.05|337.45|335.05|337.24|334.84|0
1651666900000|2022-05-04 12:21:40|338.31|335.91|338.09|335.69|338.31|335.91|337.99|335.59|0
1651666910000|2022-05-04 12:21:50|337.99|335.59|338.09|335.69|338.09|335.69|337.88|335.48|0
1651666920000|2022-05-04 12:22:00|337.99|335.59|338.09|335.69|338.09|335.69|337.88|335.48|0
1651666930000|2022-05-04 12:22:10|337.99|335.59|337.88|335.48|337.99|335.59|337.88|335.48|0
1651666940000|2022-05-04 12:22:20|337.45|335.05|337.67|335.27|337.67|335.27|337.45|335.05|0
1651666950000|2022-05-04 12:22:30|337.24|334.84|337.67|335.27|337.67|335.27|337.24|334.84|0
1651666960000|2022-05-04 12:22:40|337.56|335.16|337.24|334.84|337.67|335.27|337.24|334.84|0
1651666970000|2022-05-04 12:22:50|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1651666980000|2022-05-04 12:23:00|337.24|334.84|336.81|334.41|337.24|334.84|336.81|334.41|0
1651666990000|2022-05-04 12:23:10|336.92|334.52|336.92|334.52|336.92|334.52|336.81|334.41|0
1651667000000|2022-05-04 12:23:20|336.81|334.41|337.24|334.84|337.24|334.84|336.81|334.41|0
1651667010000|2022-05-04 12:23:30|337.45|335.05|337.24|334.84|337.45|335.05|337.24|334.84|0
1651667020000|2022-05-04 12:23:40|337.14|334.74|337.24|334.84|337.24|334.84|337.02|334.62|0
1651667030000|2022-05-04 12:23:50|337.14|334.74|336.81|334.41|337.14|334.74|336.81|334.41|0
1651667040000|2022-05-04 12:24:00|337.02|334.62|337.24|334.84|337.24|334.84|337.02|334.62|0
1651667050000|2022-05-04 12:24:10|337.67|335.27|337.56|335.16|337.88|335.48|337.56|335.16|0
1651667060000|2022-05-04 12:24:20|337.67|335.27|337.66|335.26|337.67|335.27|337.66|335.26|0
1651667070000|2022-05-04 12:24:30|337.88|335.48|337.99|335.59|337.99|335.59|337.88|335.48|0
1651667080000|2022-05-04 12:24:40|338.09|335.69|337.99|335.59|338.09|335.69|337.99|335.59|0
1651667090000|2022-05-04 12:24:50|338.09|335.69|338.09|335.69|338.31|335.91|338.09|335.69|0
1651667100000|2022-05-04 12:25:00|338.31|335.91|338.09|335.69|338.31|335.91|337.99|335.59|0
1651667110000|2022-05-04 12:25:10|337.88|335.48|338.09|335.69|338.09|335.69|337.88|335.48|0
1651667120000|2022-05-04 12:25:20|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1651667130000|2022-05-04 12:25:30|338.09|335.69|338.31|335.91|338.31|335.91|338.09|335.69|0
1651667140000|2022-05-04 12:25:40|338.09|335.69|338.31|335.91|338.31|335.91|338.09|335.69|0
1651667150000|2022-05-04 12:25:50|338.09|335.69|338.73|336.33|338.73|336.33|338.09|335.69|0
1651667160000|2022-05-04 12:26:00|338.95|336.55|338.95|336.55|338.95|336.55|338.73|336.33|0
1651667170000|2022-05-04 12:26:10|338.73|336.33|338.52|336.12|338.73|336.33|338.52|336.12|0
1651667180000|2022-05-04 12:26:20|338.31|335.91|337.88|335.48|338.31|335.91|337.88|335.48|0
1651667190000|2022-05-04 12:26:30|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1651667200000|2022-05-04 12:26:40|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1651667210000|2022-05-04 12:26:50|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1651667220000|2022-05-04 12:27:00|338.31|335.91|338.84|336.44|338.84|336.44|338.31|335.91|0
1651667230000|2022-05-04 12:27:10|338.73|336.33|338.31|335.91|338.73|336.33|338.31|335.91|0
1651667240000|2022-05-04 12:27:20|338.52|336.12|338.31|335.91|338.52|336.12|338.31|335.91|0
1651667260000|2022-05-04 12:27:40|338.09|335.69|338.09|335.69|338.09|335.69|337.88|335.48|0
1651667270000|2022-05-04 12:27:50|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1651667280000|2022-05-04 12:28:00|338.09|335.69|337.99|335.59|338.09|335.69|337.88|335.48|0
1651667290000|2022-05-04 12:28:10|337.88|335.48|338.09|335.69|338.09|335.69|337.88|335.48|0
1651667310000|2022-05-04 12:28:30|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1651667320000|2022-05-04 12:28:40|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1651667330000|2022-05-04 12:28:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1651667340000|2022-05-04 12:29:00|338.2|335.8|338.09|335.69|338.2|335.8|338.09|335.69|0
1651667350000|2022-05-04 12:29:10|337.88|335.48|337.66|335.26|337.88|335.48|337.66|335.26|0
1651667360000|2022-05-04 12:29:20|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1651667370000|2022-05-04 12:29:30|337.23|334.83|337.02|334.62|337.23|334.83|336.59|334.19|0
1651667380000|2022-05-04 12:29:40|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1651667390000|2022-05-04 12:29:50|337.02|334.62|336.81|334.41|337.02|334.62|336.81|334.41|0
1651667410000|2022-05-04 12:30:10|336.92|334.52|337.23|334.83|337.23|334.83|336.92|334.52|0
1651667430000|2022-05-04 12:30:30|337.35|334.95|337.56|335.16|337.66|335.26|337.35|334.95|0
1651667440000|2022-05-04 12:30:40|337.45|335.05|337.23|334.83|337.45|335.05|337.23|334.83|0
1651667450000|2022-05-04 12:30:50|337.02|334.62|336.81|334.41|337.02|334.62|336.59|334.19|0
1651667470000|2022-05-04 12:31:10|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1651667480000|2022-05-04 12:31:20|336.59|334.19|336.59|334.19|336.59|334.19|336.59|334.19|0
1651667490000|2022-05-04 12:31:30|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1651667500000|2022-05-04 12:31:40|336.7|334.3|336.92|334.52|337.02|334.62|336.7|334.3|0
1651667510000|2022-05-04 12:31:50|337.02|334.62|337.02|334.62|337.02|334.62|337.02|334.62|0
1651667520000|2022-05-04 12:32:00|337.23|334.83|337.23|334.83|337.23|334.83|337.23|334.83|0
1651667530000|2022-05-04 12:32:10|337.13|334.73|337.13|334.73|337.13|334.73|337.02|334.62|0
1651667540000|2022-05-04 12:32:20|337.23|334.83|337.34|334.94|337.45|335.05|337.23|334.83|0
1651667550000|2022-05-04 12:32:30|337.45|335.05|337.45|335.05|337.45|335.05|337.45|335.05|0
1651667560000|2022-05-04 12:32:40|337.23|334.83|337.34|334.94|337.34|334.94|337.02|334.62|0
1651667570000|2022-05-04 12:32:50|337.23|334.83|337.45|335.05|337.45|335.05|337.23|334.83|0
1651667580000|2022-05-04 12:33:00|337.23|334.83|337.87|335.47|337.87|335.47|337.23|334.83|0
1651667590000|2022-05-04 12:33:10|337.66|335.26|338.09|335.69|338.09|335.69|337.66|335.26|0
1651667600000|2022-05-04 12:33:20|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1651667620000|2022-05-04 12:33:40|338.09|335.69|338.73|336.33|338.73|336.33|338.09|335.69|0
1651667630000|2022-05-04 12:33:50|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1651667640000|2022-05-04 12:34:00|338.73|336.33|338.94|336.54|338.94|336.54|338.73|336.33|0
1651667650000|2022-05-04 12:34:10|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1651667660000|2022-05-04 12:34:20|338.94|336.54|338.94|336.54|338.94|336.54|338.94|336.54|0
1651667670000|2022-05-04 12:34:30|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1651667680000|2022-05-04 12:34:40|339.8|337.4|339.8|337.4|340.02|337.62|339.8|337.4|0
1651667690000|2022-05-04 12:34:50|340.02|337.62|339.8|337.4|340.02|337.62|339.8|337.4|0
1651667700000|2022-05-04 12:35:00|340.02|337.62|340.02|337.62|340.02|337.62|339.8|337.4|0
1651667710000|2022-05-04 12:35:10|339.8|337.4|340.23|337.83|340.23|337.83|339.8|337.4|0
1651667720000|2022-05-04 12:35:20|340.44|338.04|340.44|338.04|340.66|338.26|340.44|338.04|0
1651667730000|2022-05-04 12:35:30|340.23|337.83|340.23|337.83|340.44|338.04|340.23|337.83|0
1651667740000|2022-05-04 12:35:40|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1651667750000|2022-05-04 12:35:50|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1651667760000|2022-05-04 12:36:00|340.34|337.94|340.23|337.83|340.44|338.04|340.23|337.83|0
1651667770000|2022-05-04 12:36:10|340.01|337.61|340.23|337.83|340.23|337.83|340.01|337.61|0
1651667780000|2022-05-04 12:36:20|340.34|337.94|340.44|338.04|340.66|338.26|340.34|337.94|0
1651667790000|2022-05-04 12:36:30|340.66|338.26|340.44|338.04|340.66|338.26|340.44|338.04|0
1651667800000|2022-05-04 12:36:40|340.56|338.16|340.44|338.04|340.56|338.16|340.44|338.04|0
1651667810000|2022-05-04 12:36:50|340.23|337.83|340.44|338.04|340.44|338.04|340.23|337.83|0
1651667820000|2022-05-04 12:37:00|340.23|337.83|340.13|337.73|340.23|337.83|340.13|337.73|0
1651667830000|2022-05-04 12:37:10|340.01|337.61|339.8|337.4|340.01|337.61|339.59|337.19|0
1651667840000|2022-05-04 12:37:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1651667850000|2022-05-04 12:37:30|339.37|336.97|339.59|337.19|339.59|337.19|339.37|336.97|0
1651667860000|2022-05-04 12:37:40|339.8|337.4|339.8|337.4|339.8|337.4|339.59|337.19|0
1651667880000|2022-05-04 12:38:00|339.7|337.3|339.59|337.19|339.7|337.3|339.59|337.19|0
1651667890000|2022-05-04 12:38:10|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1651667900000|2022-05-04 12:38:20|339.48|337.08|339.48|337.08|339.58|337.18|339.48|337.08|0
1651667910000|2022-05-04 12:38:30|339.58|337.18|339.58|337.18|339.58|337.18|339.48|337.08|0
1651667920000|2022-05-04 12:38:40|339.8|337.4|340.01|337.61|340.01|337.61|339.8|337.4|0
1651667930000|2022-05-04 12:38:50|339.8|337.4|339.58|337.18|339.8|337.4|339.58|337.18|0
1651667940000|2022-05-04 12:39:00|339.37|336.97|339.58|337.18|339.58|337.18|339.37|336.97|0
1651667950000|2022-05-04 12:39:10|339.48|337.08|339.37|336.97|339.58|337.18|339.37|336.97|0
1651667960000|2022-05-04 12:39:20|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1651667970000|2022-05-04 12:39:30|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1651668000000|2022-05-04 12:40:00|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1651668010000|2022-05-04 12:40:10|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1651668020000|2022-05-04 12:40:20|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1651668030000|2022-05-04 12:40:30|340.87|338.47|341.09|338.69|341.09|338.69|340.87|338.47|0
1651668040000|2022-05-04 12:40:40|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1651668050000|2022-05-04 12:40:50|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1651668060000|2022-05-04 12:41:00|340.87|338.47|340.66|338.26|340.87|338.47|340.66|338.26|0
1651668070000|2022-05-04 12:41:10|340.44|338.04|340.55|338.15|340.66|338.26|340.44|338.04|0
1651668080000|2022-05-04 12:41:20|340.66|338.26|340.44|338.04|340.66|338.26|340.44|338.04|0
1651668090000|2022-05-04 12:41:30|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1651668100000|2022-05-04 12:41:40|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1651668110000|2022-05-04 12:41:50|341.08|338.68|341.2|338.8|341.2|338.8|341.08|338.68|0
1651668120000|2022-05-04 12:42:00|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1651668130000|2022-05-04 12:42:10|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1651668140000|2022-05-04 12:42:20|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1651668160000|2022-05-04 12:42:40|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1651668170000|2022-05-04 12:42:50|340.66|338.26|340.65|338.25|340.66|338.26|340.65|338.25|0
1651668180000|2022-05-04 12:43:00|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1651668190000|2022-05-04 12:43:10|340.65|338.25|340.87|338.47|340.87|338.47|340.65|338.25|0
1651668200000|2022-05-04 12:43:20|341.08|338.68|340.87|338.47|341.08|338.68|340.87|338.47|0
1651668210000|2022-05-04 12:43:30|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1651668220000|2022-05-04 12:43:40|341.51|339.11|341.73|339.33|341.73|339.33|341.51|339.11|0
1651668230000|2022-05-04 12:43:50|341.51|339.11|341.3|338.9|341.51|339.11|341.3|338.9|0
1651668240000|2022-05-04 12:44:00|340.87|338.47|340.65|338.25|340.87|338.47|340.65|338.25|0
1651668250000|2022-05-04 12:44:10|340.87|338.47|341.08|338.68|341.08|338.68|340.87|338.47|0
1651668260000|2022-05-04 12:44:20|340.87|338.47|340.65|338.25|340.87|338.47|340.65|338.25|0
1651668270000|2022-05-04 12:44:30|340.44|338.04|340.23|337.83|340.44|338.04|340.23|337.83|0
1651668280000|2022-05-04 12:44:40|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1651668300000|2022-05-04 12:45:00|340.22|337.82|340.22|337.82|340.22|337.82|340.01|337.61|0
1651668310000|2022-05-04 12:45:10|340.01|337.61|339.8|337.4|340.01|337.61|339.8|337.4|0
1651668330000|2022-05-04 12:45:30|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1651668340000|2022-05-04 12:45:40|339.91|337.51|340.01|337.61|340.01|337.61|339.91|337.51|0
1651668350000|2022-05-04 12:45:50|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1651668360000|2022-05-04 12:46:00|339.58|337.18|339.8|337.4|339.8|337.4|339.58|337.18|0
1651668400000|2022-05-04 12:46:40|339.69|337.29|339.69|337.29|339.8|337.4|339.58|337.18|0
1651668410000|2022-05-04 12:46:50|339.58|337.18|339.8|337.4|339.8|337.4|339.58|337.18|0
1651668420000|2022-05-04 12:47:00|339.58|337.18|339.79|337.39|339.8|337.4|339.58|337.18|0
1651668430000|2022-05-04 12:47:10|340.01|337.61|340.01|337.61|340.01|337.61|339.79|337.39|0
1651668450000|2022-05-04 12:47:30|340.12|337.72|340.22|337.82|340.22|337.82|340.12|337.72|0
1651668460000|2022-05-04 12:47:40|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1651668470000|2022-05-04 12:47:50|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1651668480000|2022-05-04 12:48:00|340.44|338.04|340.65|338.25|340.65|338.25|340.44|338.04|0
1651668490000|2022-05-04 12:48:10|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1651668500000|2022-05-04 12:48:20|340.65|338.25|341.08|338.68|341.08|338.68|340.65|338.25|0
1651668510000|2022-05-04 12:48:30|341.3|338.9|341.73|339.33|341.73|339.33|341.3|338.9|0
1651668520000|2022-05-04 12:48:40|341.51|339.11|341.73|339.33|341.73|339.33|341.51|339.11|0
1651668530000|2022-05-04 12:48:50|341.51|339.11|341.51|339.11|341.62|339.22|341.51|339.11|0
1651668550000|2022-05-04 12:49:10|341.73|339.33|341.94|339.54|341.94|339.54|341.73|339.33|0
1651668560000|2022-05-04 12:49:20|342.16|339.76|341.94|339.54|342.16|339.76|341.94|339.54|0
1651668580000|2022-05-04 12:49:40|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1651668590000|2022-05-04 12:49:50|341.94|339.54|341.94|339.54|341.94|339.54|341.84|339.44|0
1651668600000|2022-05-04 12:50:00|342.37|339.97|341.94|339.54|342.37|339.97|341.94|339.54|0
1651668610000|2022-05-04 12:50:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1651668620000|2022-05-04 12:50:20|342.05|339.65|341.72|339.32|342.05|339.65|341.72|339.32|0
1651668630000|2022-05-04 12:50:30|341.51|339.11|341.84|339.44|341.84|339.44|341.51|339.11|0
1651668640000|2022-05-04 12:50:40|341.94|339.54|341.51|339.11|341.94|339.54|341.51|339.11|0
1651668660000|2022-05-04 12:51:00|341.72|339.32|342.15|339.75|342.15|339.75|341.72|339.32|0
1651668670000|2022-05-04 12:51:10|342.37|339.97|342.37|339.97|342.8|340.4|342.37|339.97|0
1651668680000|2022-05-04 12:51:20|342.27|339.87|342.37|339.97|342.37|339.97|342.27|339.87|0
1651668690000|2022-05-04 12:51:30|342.58|340.18|342.8|340.4|342.8|340.4|342.58|340.18|0
1651668700000|2022-05-04 12:51:40|342.58|340.18|342.8|340.4|342.8|340.4|342.58|340.18|0
1651668710000|2022-05-04 12:51:50|342.58|340.18|342.15|339.75|342.58|340.18|342.15|339.75|0
1651668720000|2022-05-04 12:52:00|341.94|339.54|341.72|339.32|341.94|339.54|341.72|339.32|0
1651668730000|2022-05-04 12:52:10|341.51|339.11|341.29|338.89|341.51|339.11|341.29|338.89|0
1651668740000|2022-05-04 12:52:20|341.08|338.68|341.29|338.89|341.29|338.89|341.08|338.68|0
1651668750000|2022-05-04 12:52:30|341.51|339.11|341.29|338.89|341.51|339.11|341.29|338.89|0
1651668760000|2022-05-04 12:52:40|341.41|339.01|341.29|338.89|341.51|339.11|341.29|338.89|0
1651668770000|2022-05-04 12:52:50|341.51|339.11|341.72|339.32|341.72|339.32|341.51|339.11|0
1651668780000|2022-05-04 12:53:00|341.51|339.11|341.94|339.54|342.37|339.97|341.51|339.11|0
1651668790000|2022-05-04 12:53:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1651668800000|2022-05-04 12:53:20|341.51|339.11|341.51|339.11|341.72|339.32|341.51|339.11|0
1651668810000|2022-05-04 12:53:30|341.29|338.89|341.29|338.89|341.51|339.11|341.29|338.89|0
1651668820000|2022-05-04 12:53:40|341.51|339.11|341.51|339.11|341.51|339.11|341.41|339.01|0
1651668850000|2022-05-04 12:54:10|341.29|338.89|341.51|339.11|341.72|339.32|341.29|338.89|0
1651668870000|2022-05-04 12:54:30|341.72|339.32|341.72|339.32|341.72|339.32|341.51|339.11|0
1651668880000|2022-05-04 12:54:40|341.51|339.11|341.51|339.11|341.72|339.32|341.51|339.11|0
1651668890000|2022-05-04 12:54:50|341.62|339.22|341.94|339.54|341.94|339.54|341.62|339.22|0
1651668900000|2022-05-04 12:55:00|342.15|339.75|342.15|339.75|342.15|339.75|341.94|339.54|0
1651668910000|2022-05-04 12:55:10|342.37|339.97|342.58|340.18|342.58|340.18|342.37|339.97|0
1651668920000|2022-05-04 12:55:20|342.37|339.97|341.94|339.54|342.37|339.97|341.94|339.54|0
1651668930000|2022-05-04 12:55:30|341.72|339.32|341.51|339.11|341.72|339.32|341.51|339.11|0
1651668940000|2022-05-04 12:55:40|341.29|338.89|341.29|338.89|341.29|338.89|341.08|338.68|0
1651668950000|2022-05-04 12:55:50|341.4|339|341.29|338.89|341.4|339|341.29|338.89|0
1651668960000|2022-05-04 12:56:00|341.4|339|341.51|339.11|341.72|339.32|341.4|339|0
1651668970000|2022-05-04 12:56:10|341.72|339.32|341.72|339.32|341.72|339.32|341.51|339.11|0
1651668980000|2022-05-04 12:56:20|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1651668990000|2022-05-04 12:56:30|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1651669000000|2022-05-04 12:56:40|341.72|339.32|342.15|339.75|342.15|339.75|341.72|339.32|0
1651669010000|2022-05-04 12:56:50|342.05|339.65|342.15|339.75|342.15|339.75|341.94|339.54|0
1651669020000|2022-05-04 12:57:00|342.37|339.97|342.37|339.97|342.37|339.97|342.15|339.75|0
1651669030000|2022-05-04 12:57:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1651669040000|2022-05-04 12:57:20|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1651669050000|2022-05-04 12:57:30|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1651669070000|2022-05-04 12:57:50|341.94|339.54|341.72|339.32|341.94|339.54|341.72|339.32|0
1651669080000|2022-05-04 12:58:00|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1651669090000|2022-05-04 12:58:10|341.85|339.45|342.5|340.1|342.5|340.1|341.64|339.24|0
1651669100000|2022-05-04 12:58:20|342.61|340.21|342.5|340.1|342.61|340.21|342.5|340.1|0
1651669110000|2022-05-04 12:58:30|342.28|339.88|342.28|339.88|342.5|340.1|342.28|339.88|0
1651669130000|2022-05-04 12:58:50|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1651669140000|2022-05-04 12:59:00|342.28|339.88|342.07|339.67|342.28|339.88|341.85|339.45|0
1651669150000|2022-05-04 12:59:10|341.85|339.45|341.64|339.24|341.85|339.45|341.64|339.24|0
1651669160000|2022-05-04 12:59:20|341.85|339.45|342.28|339.88|342.49|340.09|341.85|339.45|0
1651669170000|2022-05-04 12:59:30|342.49|340.09|342.49|340.09|342.71|340.31|342.49|340.09|0
1651669180000|2022-05-04 12:59:40|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1651669190000|2022-05-04 12:59:50|342.92|340.52|342.92|340.52|342.92|340.52|342.71|340.31|0
1651669200000|2022-05-04 13:00:00|343.14|340.74|342.92|340.52|343.14|340.74|342.92|340.52|0
1651669210000|2022-05-04 13:00:10|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1651669230000|2022-05-04 13:00:30|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1651669240000|2022-05-04 13:00:40|342.71|340.31|342.92|340.52|342.92|340.52|342.71|340.31|0
1651669250000|2022-05-04 13:00:50|343.14|340.74|343.57|341.17|343.57|341.17|343.14|340.74|0
1651669260000|2022-05-04 13:01:00|343.35|340.95|343.14|340.74|343.35|340.95|343.14|340.74|0
1651669270000|2022-05-04 13:01:10|342.92|340.52|342.71|340.31|343.04|340.64|342.71|340.31|0
1651669280000|2022-05-04 13:01:20|342.49|340.09|342.18|339.78|342.49|340.09|342.06|339.66|0
1651669290000|2022-05-04 13:01:30|342.28|339.88|342.71|340.31|342.71|340.31|342.28|339.88|0
1651669300000|2022-05-04 13:01:40|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1651669310000|2022-05-04 13:01:50|342.28|339.88|342.06|339.66|342.28|339.88|342.06|339.66|0
1651669320000|2022-05-04 13:02:00|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1651669350000|2022-05-04 13:02:30|341.75|339.35|341.75|339.35|341.85|339.45|341.75|339.35|0
1651669360000|2022-05-04 13:02:40|341.85|339.45|341.85|339.45|341.85|339.45|341.85|339.45|0
1651669370000|2022-05-04 13:02:50|341.96|339.56|341.85|339.45|341.96|339.56|341.85|339.45|0
1651669400000|2022-05-04 13:03:20|341.75|339.35|341.63|339.23|341.85|339.45|341.63|339.23|0
1651669410000|2022-05-04 13:03:30|341.42|339.02|341.1|338.7|341.42|339.02|341.1|338.7|0
1651669420000|2022-05-04 13:03:40|340.99|338.59|340.99|338.59|341.2|338.8|340.99|338.59|0
1651669430000|2022-05-04 13:03:50|341.2|338.8|341.2|338.8|341.42|339.02|341.2|338.8|0
1651669440000|2022-05-04 13:04:00|341.42|339.02|341.2|338.8|341.42|339.02|341.2|338.8|0
1651669460000|2022-05-04 13:04:20|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1651669470000|2022-05-04 13:04:30|341.2|338.8|341.42|339.02|341.42|339.02|341.2|338.8|0
1651669480000|2022-05-04 13:04:40|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1651669490000|2022-05-04 13:04:50|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1651669500000|2022-05-04 13:05:00|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1651669510000|2022-05-04 13:05:10|341.42|339.02|341.2|338.8|341.42|339.02|341.2|338.8|0
1651669520000|2022-05-04 13:05:20|341.31|338.91|341.31|338.91|341.31|338.91|341.2|338.8|0
1651669530000|2022-05-04 13:05:30|341.42|339.02|341.63|339.23|341.63|339.23|341.42|339.02|0
1651669540000|2022-05-04 13:05:40|342.06|339.66|341.74|339.34|342.06|339.66|341.74|339.34|0
1651669550000|2022-05-04 13:05:50|341.85|339.45|341.42|339.02|341.85|339.45|341.42|339.02|0
1651669560000|2022-05-04 13:06:00|341.63|339.23|341.42|339.02|341.63|339.23|341.42|339.02|0
1651669570000|2022-05-04 13:06:10|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1651669590000|2022-05-04 13:06:30|342.06|339.66|341.85|339.45|342.06|339.66|341.85|339.45|0
1651669600000|2022-05-04 13:06:40|341.96|339.56|342.06|339.66|342.06|339.66|341.85|339.45|0
1651669610000|2022-05-04 13:06:50|342.28|339.88|341.96|339.56|342.28|339.88|341.96|339.56|0
1651669620000|2022-05-04 13:07:00|341.85|339.45|341.85|339.45|341.96|339.56|341.85|339.45|0
1651669630000|2022-05-04 13:07:10|341.63|339.23|341.42|339.02|341.63|339.23|341.42|339.02|0
1651669650000|2022-05-04 13:07:30|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1651669660000|2022-05-04 13:07:40|340.99|338.59|341.2|338.8|341.2|338.8|340.99|338.59|0
1651669670000|2022-05-04 13:07:50|340.99|338.59|340.99|338.59|340.99|338.59|340.99|338.59|0
1651669690000|2022-05-04 13:08:10|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1651669720000|2022-05-04 13:08:40|340.99|338.59|340.56|338.16|340.99|338.59|340.56|338.16|0
1651669730000|2022-05-04 13:08:50|340.77|338.37|340.56|338.16|340.77|338.37|340.56|338.16|0
1651669740000|2022-05-04 13:09:00|340.77|338.37|340.56|338.16|340.77|338.37|340.34|337.94|0
1651669750000|2022-05-04 13:09:10|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1651669760000|2022-05-04 13:09:20|340.88|338.48|340.99|338.59|340.99|338.59|340.88|338.48|0
1651669770000|2022-05-04 13:09:30|340.77|338.37|340.56|338.16|340.77|338.37|340.34|337.94|0
1651669780000|2022-05-04 13:09:40|340.34|337.94|340.77|338.37|340.77|338.37|340.34|337.94|0
1651669790000|2022-05-04 13:09:50|341.1|338.7|340.99|338.59|341.1|338.7|340.99|338.59|0
1651669800000|2022-05-04 13:10:00|341.2|338.8|341.42|339.02|341.42|339.02|341.2|338.8|0
1651669810000|2022-05-04 13:10:10|341.74|339.34|342.06|339.66|342.06|339.66|341.74|339.34|0
1651669820000|2022-05-04 13:10:20|342.17|339.77|343.35|340.95|343.35|340.95|342.17|339.77|0
1651669830000|2022-05-04 13:10:30|343.46|341.06|343.03|340.63|343.46|341.06|343.03|340.63|0
1651669840000|2022-05-04 13:10:40|343.13|340.73|343.35|340.95|343.35|340.95|343.13|340.73|0
1651669850000|2022-05-04 13:10:50|343.78|341.38|344.21|341.81|344.21|341.81|343.78|341.38|0
1651669860000|2022-05-04 13:11:00|343.56|341.16|343.35|340.95|343.56|341.16|343.35|340.95|0
1651669870000|2022-05-04 13:11:10|343.56|341.16|343.35|340.95|343.56|341.16|343.13|340.73|0
1651669880000|2022-05-04 13:11:20|343.13|340.73|343.56|341.16|343.56|341.16|343.13|340.73|0
1651669890000|2022-05-04 13:11:30|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1651669900000|2022-05-04 13:11:40|343.13|340.73|343.35|340.95|343.35|340.95|343.13|340.73|0
1651669910000|2022-05-04 13:11:50|343.13|340.73|343.35|340.95|343.35|340.95|343.13|340.73|0
1651669930000|2022-05-04 13:12:10|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1651669940000|2022-05-04 13:12:20|343.35|340.95|343.56|341.16|343.56|341.16|343.35|340.95|0
1651669950000|2022-05-04 13:12:30|343.46|341.06|343.35|340.95|343.56|341.16|343.35|340.95|0
1651669960000|2022-05-04 13:12:40|343.56|341.16|343.99|341.59|343.99|341.59|343.56|341.16|0
1651669970000|2022-05-04 13:12:50|344.42|342.02|344.42|342.02|344.64|342.24|344.42|342.02|0
1651669980000|2022-05-04 13:13:00|344.64|342.24|343.99|341.59|344.64|342.24|343.99|341.59|0
1651669990000|2022-05-04 13:13:10|343.89|341.49|343.99|341.59|343.99|341.59|343.89|341.49|0
1651670000000|2022-05-04 13:13:20|343.78|341.38|343.99|341.59|343.99|341.59|343.78|341.38|0
1651670010000|2022-05-04 13:13:30|343.56|341.16|343.78|341.38|343.99|341.59|343.56|341.16|0
1651670020000|2022-05-04 13:13:40|343.99|341.59|343.78|341.38|343.99|341.59|343.78|341.38|0
1651670030000|2022-05-04 13:13:50|344.42|342.02|344.21|341.81|344.42|342.02|344.21|341.81|0
1651670040000|2022-05-04 13:14:00|343.99|341.59|344.1|341.7|344.1|341.7|343.99|341.59|0
1651670050000|2022-05-04 13:14:10|343.99|341.59|343.56|341.16|343.99|341.59|343.56|341.16|0
1651670060000|2022-05-04 13:14:20|343.67|341.27|343.46|341.06|343.67|341.27|343.46|341.06|0
1651670070000|2022-05-04 13:14:30|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1651670080000|2022-05-04 13:14:40|343.78|341.38|343.89|341.49|343.89|341.49|343.56|341.16|0
1651670090000|2022-05-04 13:14:50|343.56|341.16|343.56|341.16|343.56|341.16|343.35|340.95|0
1651670100000|2022-05-04 13:15:00|343.78|341.38|343.56|341.16|343.78|341.38|343.56|341.16|0
1651670110000|2022-05-04 13:15:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1651670120000|2022-05-04 13:15:20|343.13|340.73|343.35|340.95|343.46|341.06|343.13|340.73|0
1651670130000|2022-05-04 13:15:30|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1651670140000|2022-05-04 13:15:40|343.24|340.84|343.35|340.95|343.35|340.95|343.24|340.84|0
1651670150000|2022-05-04 13:15:50|343.13|340.73|343.35|340.95|343.35|340.95|343.13|340.73|0
1651670160000|2022-05-04 13:16:00|343.13|340.73|343.35|340.95|343.35|340.95|343.13|340.73|0
1651670180000|2022-05-04 13:16:20|343.56|341.16|343.56|341.16|343.56|341.16|343.56|341.16|0
1651670190000|2022-05-04 13:16:30|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1651670200000|2022-05-04 13:16:40|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1651670210000|2022-05-04 13:16:50|342.92|340.52|342.49|340.09|342.92|340.52|342.49|340.09|0
1651670220000|2022-05-04 13:17:00|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1651670230000|2022-05-04 13:17:10|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1651670250000|2022-05-04 13:17:30|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1651670270000|2022-05-04 13:17:50|342.49|340.09|342.49|340.09|342.7|340.3|342.49|340.09|0
1651670280000|2022-05-04 13:18:00|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1651670290000|2022-05-04 13:18:10|342.06|339.66|342.27|339.87|342.27|339.87|342.06|339.66|0
1651670300000|2022-05-04 13:18:20|342.49|340.09|342.27|339.87|342.49|340.09|342.27|339.87|0
1651670310000|2022-05-04 13:18:30|342.49|340.09|342.49|340.09|342.49|340.09|342.49|340.09|0
1651670320000|2022-05-04 13:18:40|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1651670330000|2022-05-04 13:18:50|342.17|339.77|342.06|339.66|342.17|339.77|341.95|339.55|0
1651670340000|2022-05-04 13:19:00|341.84|339.44|341.84|339.44|341.95|339.55|341.84|339.44|0
1651670350000|2022-05-04 13:19:10|341.95|339.55|342.06|339.66|342.06|339.66|341.84|339.44|0
1651670360000|2022-05-04 13:19:20|342.27|339.87|342.27|339.87|342.27|339.87|342.27|339.87|0
1651670370000|2022-05-04 13:19:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1651670380000|2022-05-04 13:19:40|342.48|340.08|342.27|339.87|342.48|340.08|342.05|339.65|0
1651670390000|2022-05-04 13:19:50|342.38|339.98|342.48|340.08|342.48|340.08|342.38|339.98|0
1651670400000|2022-05-04 13:20:00|342.7|340.3|342.17|339.77|342.7|340.3|342.17|339.77|0
1651670410000|2022-05-04 13:20:10|342.27|339.87|341.84|339.44|342.27|339.87|341.84|339.44|0
1651670420000|2022-05-04 13:20:20|342.05|339.65|342.05|339.65|342.05|339.65|341.84|339.44|0
1651670430000|2022-05-04 13:20:30|341.84|339.44|341.63|339.23|341.84|339.44|341.63|339.23|0
1651670440000|2022-05-04 13:20:40|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1651670450000|2022-05-04 13:20:50|341.41|339.01|341.62|339.22|341.62|339.22|341.41|339.01|0
1651670460000|2022-05-04 13:21:00|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1651670470000|2022-05-04 13:21:10|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1651670480000|2022-05-04 13:21:20|340.98|338.58|341.2|338.8|341.2|338.8|340.98|338.58|0
1651670500000|2022-05-04 13:21:40|341.41|339.01|341.62|339.22|341.62|339.22|341.41|339.01|0
1651670510000|2022-05-04 13:21:50|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1651670520000|2022-05-04 13:22:00|341.84|339.44|341.84|339.44|341.84|339.44|341.62|339.22|0
1651670530000|2022-05-04 13:22:10|341.41|339.01|341.2|338.8|341.41|339.01|340.98|338.58|0
1651670540000|2022-05-04 13:22:20|341.41|339.01|341.62|339.22|341.62|339.22|341.41|339.01|0
1651670550000|2022-05-04 13:22:30|341.19|338.79|340.77|338.37|341.19|338.79|340.77|338.37|0
1651670560000|2022-05-04 13:22:40|340.55|338.15|340.98|338.58|340.98|338.58|340.55|338.15|0
1651670570000|2022-05-04 13:22:50|341.19|338.79|340.98|338.58|341.19|338.79|340.98|338.58|0
1651670580000|2022-05-04 13:23:00|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1651670600000|2022-05-04 13:23:20|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1651670610000|2022-05-04 13:23:30|341.19|338.79|340.98|338.58|341.19|338.79|340.98|338.58|0
1651670620000|2022-05-04 13:23:40|340.77|338.37|340.98|338.58|340.98|338.58|340.77|338.37|0
1651670640000|2022-05-04 13:24:00|340.77|338.37|340.77|338.37|340.77|338.37|340.77|338.37|0
1651670650000|2022-05-04 13:24:10|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1651670670000|2022-05-04 13:24:30|340.88|338.48|340.98|338.58|340.98|338.58|340.76|338.36|0
1651670680000|2022-05-04 13:24:40|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1651670690000|2022-05-04 13:24:50|341.19|338.79|341.31|338.91|341.41|339.01|341.19|338.79|0
1651670700000|2022-05-04 13:25:00|341.19|338.79|340.98|338.58|341.19|338.79|340.98|338.58|0
1651670710000|2022-05-04 13:25:10|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1651670720000|2022-05-04 13:25:20|340.98|338.58|340.34|337.94|340.98|338.58|340.34|337.94|0
1651670730000|2022-05-04 13:25:30|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1651670740000|2022-05-04 13:25:40|340.76|338.36|340.66|338.26|340.76|338.36|340.55|338.15|0
1651670750000|2022-05-04 13:25:50|340.55|338.15|340.34|337.94|340.55|338.15|340.34|337.94|0
1651670760000|2022-05-04 13:26:00|340.12|337.72|340.34|337.94|340.34|337.94|340.12|337.72|0
1651670770000|2022-05-04 13:26:10|340.12|337.72|340.55|338.15|340.55|338.15|340.12|337.72|0
1651670790000|2022-05-04 13:26:30|340.45|338.05|340.55|338.15|340.55|338.15|340.45|338.05|0
1651670800000|2022-05-04 13:26:40|340.66|338.26|340.55|338.15|340.66|338.26|340.55|338.15|0
1651670810000|2022-05-04 13:26:50|340.76|338.36|340.76|338.36|340.76|338.36|340.76|338.36|0
1651670820000|2022-05-04 13:27:00|340.55|338.15|340.76|338.36|340.76|338.36|340.55|338.15|0
1651670830000|2022-05-04 13:27:10|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1651670850000|2022-05-04 13:27:30|340.12|337.72|340.33|337.93|340.33|337.93|340.12|337.72|0
1651670860000|2022-05-04 13:27:40|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1651670880000|2022-05-04 13:28:00|340.76|338.36|341.41|339.01|341.41|339.01|340.76|338.36|0
1651670900000|2022-05-04 13:28:20|341.19|338.79|341.19|338.79|341.19|338.79|340.98|338.58|0
1651670910000|2022-05-04 13:28:30|340.98|338.58|341.19|338.79|341.19|338.79|340.98|338.58|0
1651670920000|2022-05-04 13:28:40|341.41|339.01|340.98|338.58|341.41|339.01|340.98|338.58|0
1651670930000|2022-05-04 13:28:50|341.41|339.01|343.12|340.72|343.12|340.72|341.41|339.01|0
1651670940000|2022-05-04 13:29:00|343.24|340.84|342.69|340.29|343.24|340.84|342.69|340.29|0
1651670950000|2022-05-04 13:29:10|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1651670960000|2022-05-04 13:29:20|343.12|340.72|342.91|340.51|343.12|340.72|342.91|340.51|0
1651670970000|2022-05-04 13:29:30|342.69|340.29|342.81|340.41|342.81|340.41|342.69|340.29|0
1651670980000|2022-05-04 13:29:40|342.69|340.29|342.91|340.51|342.91|340.51|342.69|340.29|0
1651670990000|2022-05-04 13:29:50|343.12|340.72|344.2|341.8|344.2|341.8|343.12|340.72|0
1651671000000|2022-05-04 13:30:00|343.77|341.37|343.55|341.15|343.98|341.58|343.55|341.15|0
1651671010000|2022-05-04 13:30:10|344.42|342.02|344.85|342.45|344.85|342.45|344.42|342.02|0
1651671020000|2022-05-04 13:30:20|343.98|341.58|345.06|342.66|345.06|342.66|343.98|341.58|0
1651671030000|2022-05-04 13:30:30|346.14|343.74|346.14|343.74|346.57|344.17|346.14|343.74|0
1651671040000|2022-05-04 13:30:40|346.79|344.39|346.14|343.74|346.79|344.39|344.85|342.45|0
1651671050000|2022-05-04 13:30:50|346.68|344.28|345.92|343.52|346.68|344.28|344.85|342.45|0
1651671060000|2022-05-04 13:31:00|345.49|343.09|346.35|343.95|346.35|343.95|345.49|343.09|0
1651671070000|2022-05-04 13:31:10|346.79|344.39|347|344.6|347.22|344.82|346.35|343.95|0
1651671080000|2022-05-04 13:31:20|347.33|344.93|347.65|345.25|347.65|345.25|347.33|344.93|0
1651671090000|2022-05-04 13:31:30|347.43|345.03|346.9|344.5|347.43|345.03|346.57|344.17|0
1651671100000|2022-05-04 13:31:40|346.57|344.17|346.9|344.5|347.43|345.03|345.92|343.52|0
1651671110000|2022-05-04 13:31:50|346.57|344.17|346.79|344.39|347.22|344.82|346.57|344.17|0
1651671120000|2022-05-04 13:32:00|346.35|343.95|347|344.6|347|344.6|345.92|343.52|0
1651671130000|2022-05-04 13:32:10|347.22|344.82|346.47|344.07|347.22|344.82|346.47|344.07|0
1651671140000|2022-05-04 13:32:20|347|344.6|346.57|344.17|347|344.6|346.57|344.17|0
1651671150000|2022-05-04 13:32:30|347.65|345.25|347.65|345.25|347.87|345.47|347.65|345.25|0
1651671160000|2022-05-04 13:32:40|348.08|345.68|347.87|345.47|348.51|346.11|347.87|345.47|0
1651671170000|2022-05-04 13:32:50|348.08|345.68|347.87|345.47|348.08|345.68|347.43|345.03|0
1651671180000|2022-05-04 13:33:00|348.3|345.9|348.73|346.33|348.95|346.55|348.3|345.9|0
1651671190000|2022-05-04 13:33:10|349.16|346.76|348.95|346.55|349.16|346.76|348.95|346.55|0
1651671200000|2022-05-04 13:33:20|348.51|346.11|348.73|346.33|348.73|346.33|348.08|345.68|0
1651671210000|2022-05-04 13:33:30|349.16|346.76|350.25|347.85|350.25|347.85|349.16|346.76|0
1651671220000|2022-05-04 13:33:40|350.9|348.5|350.25|347.85|351.11|348.71|349.81|347.41|0
1651671230000|2022-05-04 13:33:50|350.46|348.06|349.38|346.98|350.46|348.06|349.38|346.98|0
1651671240000|2022-05-04 13:34:00|347.87|345.47|350.9|348.5|350.9|348.5|347.87|345.47|0
1651671250000|2022-05-04 13:34:10|350.25|347.85|349.6|347.2|350.25|347.85|349.6|347.2|0
1651671260000|2022-05-04 13:34:20|348.51|346.11|349.6|347.2|349.81|347.41|348.51|346.11|0
1651671270000|2022-05-04 13:34:30|348.95|346.55|349.81|347.41|349.81|347.41|348.95|346.55|0
1651671280000|2022-05-04 13:34:40|350.68|348.28|350.68|348.28|350.9|348.5|350.68|348.28|0
1651671290000|2022-05-04 13:34:50|350.46|348.06|350.24|347.84|350.46|348.06|350.03|347.63|0
1651671300000|2022-05-04 13:35:00|351.33|348.93|350.03|347.63|351.33|348.93|349.6|347.2|0
1651671310000|2022-05-04 13:35:10|349.81|347.41|350.46|348.06|350.46|348.06|349.6|347.2|0
1651671320000|2022-05-04 13:35:20|349.81|347.41|349.38|346.98|350.24|347.84|349.38|346.98|0
1651671330000|2022-05-04 13:35:30|349.81|347.41|348.08|345.68|349.81|347.41|347.65|345.25|0
1651671340000|2022-05-04 13:35:40|347.86|345.46|349.81|347.41|349.81|347.41|347.43|345.03|0
1651671350000|2022-05-04 13:35:50|349.59|347.19|349.81|347.41|350.03|347.63|349.59|347.19|0
1651671360000|2022-05-04 13:36:00|349.38|346.98|347.22|344.82|349.38|346.98|347.22|344.82|0
1651671370000|2022-05-04 13:36:10|347.86|345.46|347|344.6|347.86|345.46|347|344.6|0
1651671380000|2022-05-04 13:36:20|346.9|344.5|348.08|345.68|348.08|345.68|346.68|344.28|0
1651671390000|2022-05-04 13:36:30|348.51|346.11|348.3|345.9|348.51|346.11|348.08|345.68|0
1651671400000|2022-05-04 13:36:40|347.43|345.03|348.73|346.33|348.73|346.33|347.43|345.03|0
1651671410000|2022-05-04 13:36:50|348.3|345.9|347.86|345.46|348.51|346.11|347.86|345.46|0
1651671420000|2022-05-04 13:37:00|348.08|345.68|347.65|345.25|348.51|346.11|347.65|345.25|0
1651671430000|2022-05-04 13:37:10|347.22|344.82|349.38|346.98|349.38|346.98|347.22|344.82|0
1651671440000|2022-05-04 13:37:20|349.59|347.19|349.81|347.41|349.81|347.41|349.38|346.98|0
1651671450000|2022-05-04 13:37:30|349.38|346.98|348.94|346.54|349.81|347.41|348.94|346.54|0
1651671460000|2022-05-04 13:37:40|348.51|346.11|349.59|347.19|349.59|347.19|348.51|346.11|0
1651671470000|2022-05-04 13:37:50|350.03|347.63|349.81|347.41|350.03|347.63|349.59|347.19|0
1651671480000|2022-05-04 13:38:00|349.38|346.98|349.49|347.09|350.24|347.84|349.38|346.98|0
1651671490000|2022-05-04 13:38:10|349.81|347.41|348.3|345.9|349.81|347.41|348.3|345.9|0
1651671500000|2022-05-04 13:38:20|347.86|345.46|347.86|345.46|348.3|345.9|347.65|345.25|0
1651671510000|2022-05-04 13:38:30|347.65|345.25|347.65|345.25|347.86|345.46|347.65|345.25|0
1651671520000|2022-05-04 13:38:40|348.08|345.68|347.43|345.03|348.08|345.68|347.43|345.03|0
1651671530000|2022-05-04 13:38:50|348.08|345.68|347.86|345.46|348.08|345.68|347.65|345.25|0
1651671540000|2022-05-04 13:39:00|347.33|344.93|346.57|344.17|347.65|345.25|346.57|344.17|0
1651671550000|2022-05-04 13:39:10|346.78|344.38|348.29|345.89|348.29|345.89|346.78|344.38|0
1651671560000|2022-05-04 13:39:20|348.41|346.01|348.94|346.54|349.38|346.98|348.41|346.01|0
1651671570000|2022-05-04 13:39:30|348.62|346.22|349.59|347.19|349.59|347.19|348.51|346.11|0
1651671580000|2022-05-04 13:39:40|348.94|346.54|349.38|346.98|349.59|347.19|348.94|346.54|0
1651671590000|2022-05-04 13:39:50|349.16|346.76|349.16|346.76|349.16|346.76|348.51|346.11|0
1651671600000|2022-05-04 13:40:00|349.59|347.19|350.03|347.63|350.24|347.84|349.59|347.19|0
1651671610000|2022-05-04 13:40:10|349.59|347.19|349.81|347.41|350.03|347.63|349.59|347.19|0
1651671620000|2022-05-04 13:40:20|349.38|346.98|348.51|346.11|349.81|347.41|348.51|346.11|0
1651671630000|2022-05-04 13:40:30|348.73|346.33|345.06|342.66|348.73|346.33|345.06|342.66|0
1651671640000|2022-05-04 13:40:40|344.84|342.44|346.35|343.95|346.35|343.95|344.84|342.44|0
1651671650000|2022-05-04 13:40:50|346.46|344.06|346.35|343.95|346.46|344.06|345.92|343.52|0
1651671660000|2022-05-04 13:41:00|345.49|343.09|344.41|342.01|345.7|343.3|344.41|342.01|0
1651671670000|2022-05-04 13:41:10|345.92|343.52|345.49|343.09|345.92|343.52|344.95|342.55|0
1651671680000|2022-05-04 13:41:20|345.92|343.52|347.21|344.81|347.43|345.03|345.92|343.52|0
1651671690000|2022-05-04 13:41:30|346.78|344.38|346.57|344.17|347|344.6|346.57|344.17|0
1651671700000|2022-05-04 13:41:40|345.92|343.52|347.21|344.81|347.21|344.81|345.92|343.52|0
1651671710000|2022-05-04 13:41:50|347|344.6|347.65|345.25|347.86|345.46|347|344.6|0
1651671720000|2022-05-04 13:42:00|347.43|345.03|348.08|345.68|348.08|345.68|347.43|345.03|0
1651671730000|2022-05-04 13:42:10|347.54|345.14|347.21|344.81|347.54|345.14|347.21|344.81|0
1651671740000|2022-05-04 13:42:20|347.43|345.03|348.08|345.68|348.29|345.89|347.43|345.03|0
1651671750000|2022-05-04 13:42:30|347.86|345.46|348.51|346.11|348.84|346.44|347.86|345.46|0
1651671760000|2022-05-04 13:42:40|348.29|345.89|347.54|345.14|348.29|345.89|347.54|345.14|0
1651671770000|2022-05-04 13:42:50|347.11|344.71|347.43|345.03|347.43|345.03|347.11|344.71|0
1651671780000|2022-05-04 13:43:00|347.64|345.24|348.29|345.89|348.29|345.89|347.33|344.93|0
1651671790000|2022-05-04 13:43:10|347.64|345.24|346.78|344.38|347.64|345.24|346.78|344.38|0
1651671800000|2022-05-04 13:43:20|345.49|343.09|345.27|342.87|345.49|343.09|344.19|341.79|0
1651671810000|2022-05-04 13:43:30|344.84|342.44|345.06|342.66|345.92|343.52|344.84|342.44|0
1651671820000|2022-05-04 13:43:40|346.13|343.73|347|344.6|347.43|345.03|346.13|343.73|0
1651671830000|2022-05-04 13:43:50|346.78|344.38|348.29|345.89|348.29|345.89|346.78|344.38|0
1651671840000|2022-05-04 13:44:00|347.86|345.46|347.86|345.46|348.29|345.89|347.86|345.46|0
1651671850000|2022-05-04 13:44:10|348.29|345.89|345.92|343.52|348.29|345.89|345.92|343.52|0
1651671860000|2022-05-04 13:44:20|345.49|343.09|345.7|343.3|345.81|343.41|345.27|342.87|0
1651671870000|2022-05-04 13:44:30|345.49|343.09|346.13|343.73|346.13|343.73|345.49|343.09|0
1651671880000|2022-05-04 13:44:40|345.49|343.09|345.7|343.3|345.7|343.3|345.49|343.09|0
1651671890000|2022-05-04 13:44:50|346.03|343.63|345.49|343.09|346.35|343.95|345.49|343.09|0
1651671900000|2022-05-04 13:45:00|343.98|341.58|342.47|340.07|344.41|342.01|342.47|340.07|0
1651671910000|2022-05-04 13:45:10|343.33|340.93|343.66|341.26|343.76|341.36|343.33|340.93|0
1651671920000|2022-05-04 13:45:20|343.33|340.93|343.33|340.93|343.33|340.93|342.15|339.75|0
1651671930000|2022-05-04 13:45:30|343.76|341.36|343.12|340.72|343.98|341.58|343.12|340.72|0
1651671940000|2022-05-04 13:45:40|343.66|341.26|343.55|341.15|343.66|341.26|343.44|341.04|0
1651671950000|2022-05-04 13:45:50|343.12|340.72|342.04|339.64|343.12|340.72|342.04|339.64|0
1651671960000|2022-05-04 13:46:00|341.83|339.43|343.55|341.15|343.55|341.15|341.83|339.43|0
1651671970000|2022-05-04 13:46:10|343.66|341.26|342.58|340.18|343.66|341.26|342.58|340.18|0
1651671980000|2022-05-04 13:46:20|342.69|340.29|342.69|340.29|343.12|340.72|342.69|340.29|0
1651671990000|2022-05-04 13:46:30|342.9|340.5|342.8|340.4|342.9|340.5|342.47|340.07|0
1651672000000|2022-05-04 13:46:40|343.55|341.15|343.76|341.36|344.3|341.9|343.55|341.15|0
1651672010000|2022-05-04 13:46:50|343.98|341.58|344.62|342.22|344.62|342.22|343.76|341.36|0
1651672020000|2022-05-04 13:47:00|345.27|342.87|343.44|341.04|345.27|342.87|343.33|340.93|0
1651672030000|2022-05-04 13:47:10|344.41|342.01|344.62|342.22|345.05|342.65|344.41|342.01|0
1651672040000|2022-05-04 13:47:20|344.73|342.33|344.84|342.44|344.84|342.44|344.19|341.79|0
1651672050000|2022-05-04 13:47:30|345.27|342.87|345.48|343.08|345.92|343.52|345.27|342.87|0
1651672060000|2022-05-04 13:47:40|345.7|343.3|345.7|343.3|346.13|343.73|345.7|343.3|0
1651672070000|2022-05-04 13:47:50|345.48|343.08|346.35|343.95|346.35|343.95|345.48|343.08|0
1651672080000|2022-05-04 13:48:00|345.6|343.2|345.05|342.65|345.7|343.3|345.05|342.65|0
1651672090000|2022-05-04 13:48:10|345.48|343.08|345.48|343.08|345.7|343.3|345.27|342.87|0
1651672100000|2022-05-04 13:48:20|345.05|342.65|343.98|341.58|345.05|342.65|343.98|341.58|0
1651672110000|2022-05-04 13:48:30|343.76|341.36|343.55|341.15|343.98|341.58|343.33|340.93|0
1651672120000|2022-05-04 13:48:40|344.41|342.01|344.19|341.79|344.41|342.01|344.19|341.79|0
1651672130000|2022-05-04 13:48:50|343.76|341.36|343.76|341.36|343.76|341.36|343.76|341.36|0
1651672140000|2022-05-04 13:49:00|343.55|341.15|342.47|340.07|343.55|341.15|342.37|339.97|0
1651672150000|2022-05-04 13:49:10|342.69|340.29|341.83|339.43|342.69|340.29|341.61|339.21|0
1651672160000|2022-05-04 13:49:20|341.94|339.54|340.97|338.57|341.94|339.54|340.97|338.57|0
1651672170000|2022-05-04 13:49:30|341.29|338.89|341.4|339|341.4|339|341.29|338.89|0
1651672180000|2022-05-04 13:49:40|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1651672190000|2022-05-04 13:49:50|341.4|339|342.04|339.64|342.04|339.64|341.4|339|0
1651672200000|2022-05-04 13:50:00|342.25|339.85|342.47|340.07|342.47|340.07|342.25|339.85|0
1651672210000|2022-05-04 13:50:10|342.25|339.85|343.54|341.14|343.54|341.14|342.25|339.85|0
1651672220000|2022-05-04 13:50:20|343.76|341.36|344.62|342.22|344.62|342.22|343.76|341.36|0
1651672230000|2022-05-04 13:50:30|343.76|341.36|344.84|342.44|344.84|342.44|343.23|340.83|0
1651672240000|2022-05-04 13:50:40|344.62|342.22|344.84|342.44|344.84|342.44|344.62|342.22|0
1651672250000|2022-05-04 13:50:50|344.41|342.01|345.05|342.65|345.05|342.65|344.41|342.01|0
1651672260000|2022-05-04 13:51:00|345.16|342.76|344.84|342.44|345.27|342.87|344.84|342.44|0
1651672270000|2022-05-04 13:51:10|343.66|341.26|343.11|340.71|343.66|341.26|342.68|340.28|0
1651672280000|2022-05-04 13:51:20|343.97|341.57|345.27|342.87|345.27|342.87|343.97|341.57|0
1651672290000|2022-05-04 13:51:30|345.7|343.3|345.23|342.83|345.7|343.3|345.23|342.83|0
1651672300000|2022-05-04 13:51:40|344.8|342.4|344.6|342.2|345.01|342.61|344.36|341.96|0
1651672310000|2022-05-04 13:51:50|344.49|342.09|345.03|342.63|345.03|342.63|344.16|341.76|0
1651672320000|2022-05-04 13:52:00|345.25|342.85|345.03|342.63|345.25|342.85|344.81|342.41|0
1651672330000|2022-05-04 13:52:10|344.71|342.31|344.49|342.09|344.71|342.31|344.49|342.09|0
1651672340000|2022-05-04 13:52:20|344.38|341.98|343.73|341.33|344.81|342.41|343.73|341.33|0
1651672350000|2022-05-04 13:52:30|343.52|341.12|343.3|340.9|343.52|341.12|343.08|340.68|0
1651672360000|2022-05-04 13:52:40|343.08|340.68|343.3|340.9|343.3|340.9|342.87|340.47|0
1651672370000|2022-05-04 13:52:50|343.52|341.12|344.28|341.88|344.38|341.98|343.52|341.12|0
1651672380000|2022-05-04 13:53:00|344.6|342.2|344.16|341.76|344.6|342.2|344.06|341.66|0
1651672390000|2022-05-04 13:53:10|343.95|341.55|344.38|341.98|344.38|341.98|343.95|341.55|0
1651672400000|2022-05-04 13:53:20|344.16|341.76|343.3|340.9|344.49|342.09|343.3|340.9|0
1651672410000|2022-05-04 13:53:30|343.51|341.11|342.87|340.47|343.51|341.11|342.65|340.25|0
1651672420000|2022-05-04 13:53:40|341.57|339.17|342.22|339.82|342.22|339.82|341.57|339.17|0
1651672430000|2022-05-04 13:53:50|343.08|340.68|343.73|341.33|343.73|341.33|343.08|340.68|0
1651672440000|2022-05-04 13:54:00|344.6|342.2|346.23|343.83|346.23|343.83|344.6|342.2|0
1651672450000|2022-05-04 13:54:10|346.76|344.36|347.42|345.02|347.85|345.45|346.76|344.36|0
1651672460000|2022-05-04 13:54:20|346.98|344.58|348.07|345.67|348.07|345.67|346.55|344.15|0
1651672470000|2022-05-04 13:54:30|348.5|346.1|348.07|345.67|348.5|346.1|348.07|345.67|0
1651672480000|2022-05-04 13:54:40|347.85|345.45|347.85|345.45|347.85|345.45|347.2|344.8|0
1651672490000|2022-05-04 13:54:50|348.28|345.88|348.28|345.88|348.28|345.88|348.07|345.67|0
1651672500000|2022-05-04 13:55:00|348.5|346.1|347.85|345.45|348.61|346.21|347.85|345.45|0
1651672510000|2022-05-04 13:55:10|346.76|344.36|346.98|344.58|347.41|345.01|346.76|344.36|0
1651672520000|2022-05-04 13:55:20|347.2|344.8|347.2|344.8|347.85|345.45|347.2|344.8|0
1651672530000|2022-05-04 13:55:30|346.55|344.15|346.76|344.36|346.76|344.36|346.55|344.15|0
1651672540000|2022-05-04 13:55:40|347.2|344.8|345.9|343.5|347.2|344.8|345.9|343.5|0
1651672550000|2022-05-04 13:55:50|346.33|343.93|347.2|344.8|347.2|344.8|346.11|343.71|0
1651672560000|2022-05-04 13:56:00|347.41|345.01|347.63|345.23|347.63|345.23|347.2|344.8|0
1651672570000|2022-05-04 13:56:10|347.2|344.8|346.98|344.58|347.63|345.23|346.98|344.58|0
1651672580000|2022-05-04 13:56:20|346.55|344.15|346.33|343.93|346.76|344.36|346.33|343.93|0
1651672590000|2022-05-04 13:56:30|346.76|344.36|347.2|344.8|347.2|344.8|346.76|344.36|0
1651672600000|2022-05-04 13:56:40|346.98|344.58|346.98|344.58|347.85|345.45|346.98|344.58|0
1651672610000|2022-05-04 13:56:50|347.41|345.01|348.94|346.54|348.94|346.54|347.41|345.01|0
1651672620000|2022-05-04 13:57:00|347.85|345.45|348.5|346.1|348.5|346.1|347.85|345.45|0
1651672630000|2022-05-04 13:57:10|348.28|345.88|346.98|344.58|348.28|345.88|346.98|344.58|0
1651672640000|2022-05-04 13:57:20|347.2|344.8|348.07|345.67|348.07|345.67|347.2|344.8|0
1651672650000|2022-05-04 13:57:30|348.4|346|349.15|346.75|349.15|346.75|348.4|346|0
1651672660000|2022-05-04 13:57:40|349.05|346.65|350.02|347.62|350.02|347.62|349.05|346.65|0
1651672670000|2022-05-04 13:57:50|350.24|347.84|350.57|348.17|350.68|348.28|350.24|347.84|0
1651672680000|2022-05-04 13:58:00|351.11|348.71|350.46|348.06|351.33|348.93|350.46|348.06|0
1651672690000|2022-05-04 13:58:10|350.02|347.62|351.11|348.71|351.11|348.71|350.02|347.62|0
1651672700000|2022-05-04 13:58:20|350.79|348.39|350.89|348.49|351.11|348.71|350.79|348.39|0
1651672710000|2022-05-04 13:58:30|351.33|348.93|351.11|348.71|351.33|348.93|351.11|348.71|0
1651672720000|2022-05-04 13:58:40|351.33|348.93|351.11|348.71|351.33|348.93|351.11|348.71|0
1651672730000|2022-05-04 13:58:50|351.33|348.93|350.68|348.28|351.33|348.93|350.68|348.28|0
1651672740000|2022-05-04 13:59:00|350.24|347.84|350.46|348.06|350.46|348.06|350.24|347.84|0
1651672750000|2022-05-04 13:59:10|350.89|348.49|350.57|348.17|351.01|348.61|350.57|348.17|0
1651672760000|2022-05-04 13:59:20|351.11|348.71|351.33|348.93|351.33|348.93|351.11|348.71|0
1651672770000|2022-05-04 13:59:30|351.11|348.71|351.55|349.15|351.55|349.15|350.89|348.49|0
1651672780000|2022-05-04 13:59:40|351.33|348.93|351.33|348.93|351.44|349.04|351.33|348.93|0
1651672790000|2022-05-04 13:59:50|351.55|349.15|351.77|349.37|351.77|349.37|351.55|349.15|0
1651672800000|2022-05-04 14:00:00|352.97|350.57|351.42|349.02|352.97|350.57|351.42|349.02|0
1651672810000|2022-05-04 14:00:10|350.98|348.58|353.16|350.76|353.16|350.76|350.98|348.58|0
1651672820000|2022-05-04 14:00:20|353.38|350.98|352.9|350.5|353.38|350.98|352.68|350.28|0
1651672830000|2022-05-04 14:00:30|352.24|349.84|353.11|350.71|353.11|350.71|352.24|349.84|0
1651672840000|2022-05-04 14:00:40|354.29|351.89|355.38|352.98|355.38|352.98|354.29|351.89|0
1651672850000|2022-05-04 14:00:50|355.82|353.42|356.33|353.93|356.33|353.93|355.82|353.42|0
1651672860000|2022-05-04 14:01:00|356.55|354.15|356.33|353.93|356.55|354.15|356.33|353.93|0
1651672870000|2022-05-04 14:01:10|355.68|353.28|354.15|351.75|355.68|353.28|353.71|351.31|0
1651672880000|2022-05-04 14:01:20|355.24|352.84|355.46|353.06|355.46|353.06|355.24|352.84|0
1651672890000|2022-05-04 14:01:30|355.68|353.28|356.55|354.15|356.77|354.37|355.68|353.28|0
1651672900000|2022-05-04 14:01:40|356.33|353.93|357.65|355.25|357.65|355.25|356.33|353.93|0
1651672910000|2022-05-04 14:01:50|356.99|354.59|356.11|353.71|356.99|354.59|356.11|353.71|0
1651672920000|2022-05-04 14:02:00|356.55|354.15|354.37|351.97|356.55|354.15|354.37|351.97|0
1651672930000|2022-05-04 14:02:10|354.59|352.19|353.71|351.31|354.59|352.19|353.71|351.31|0
1651672940000|2022-05-04 14:02:20|354.59|352.19|354.15|351.75|354.59|352.19|354.15|351.75|0
1651672950000|2022-05-04 14:02:30|353.5|351.1|354.37|351.97|354.37|351.97|353.5|351.1|0
1651672960000|2022-05-04 14:02:40|353.61|351.21|353.5|351.1|353.71|351.31|353.5|351.1|0
1651672970000|2022-05-04 14:02:50|353.71|351.31|353.06|350.66|353.71|351.31|353.06|350.66|0
1651672980000|2022-05-04 14:03:00|353.28|350.88|353.93|351.53|354.15|351.75|353.28|350.88|0
1651672990000|2022-05-04 14:03:10|354.15|351.75|354.8|352.4|354.8|352.4|354.15|351.75|0
1651673000000|2022-05-04 14:03:20|355.46|353.06|355.46|353.06|355.46|353.06|354.8|352.4|0
1651673010000|2022-05-04 14:03:30|354.59|352.19|355.24|352.84|355.46|353.06|354.59|352.19|0
1651673020000|2022-05-04 14:03:40|356.11|353.71|354.59|352.19|356.11|353.71|354.59|352.19|0
1651673030000|2022-05-04 14:03:50|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1651673040000|2022-05-04 14:04:00|354.8|352.4|354.8|352.4|354.8|352.4|354.59|352.19|0
1651673050000|2022-05-04 14:04:10|355.02|352.62|355.02|352.62|355.02|352.62|354.8|352.4|0
1651673060000|2022-05-04 14:04:20|355.35|352.95|355.46|353.06|355.46|353.06|355.35|352.95|0
1651673070000|2022-05-04 14:04:30|355.68|353.28|355.24|352.84|355.68|353.28|355.02|352.62|0
1651673080000|2022-05-04 14:04:40|354.8|352.4|355.46|353.06|355.46|353.06|354.15|351.75|0
1651673090000|2022-05-04 14:04:50|355.9|353.5|355.9|353.5|356.11|353.71|355.9|353.5|0
1651673100000|2022-05-04 14:05:00|356.55|354.15|356.11|353.71|356.55|354.15|355.46|353.06|0
1651673110000|2022-05-04 14:05:10|356.55|354.15|356.77|354.37|356.99|354.59|356.55|354.15|0
1651673120000|2022-05-04 14:05:20|356.88|354.48|356.11|353.71|356.88|354.48|355.89|353.49|0
1651673130000|2022-05-04 14:05:30|355.89|353.49|356.55|354.15|356.55|354.15|355.89|353.49|0
1651673140000|2022-05-04 14:05:40|356.33|353.93|357.21|354.81|357.21|354.81|356.33|353.93|0
1651673150000|2022-05-04 14:05:50|357.43|355.03|357.86|355.46|357.86|355.46|357.21|354.81|0
1651673160000|2022-05-04 14:06:00|359.4|357|359.18|356.78|359.83|357.43|358.96|356.56|0
1651673170000|2022-05-04 14:06:10|358.96|356.56|358.08|355.68|359.18|356.78|358.08|355.68|0
1651673180000|2022-05-04 14:06:20|358.63|356.23|359.18|356.78|359.18|356.78|358.63|356.23|0
1651673190000|2022-05-04 14:06:30|358.96|356.56|359.61|357.21|359.83|357.43|358.96|356.56|0
1651673200000|2022-05-04 14:06:40|359.83|357.43|360.49|358.09|360.49|358.09|359.83|357.43|0
1651673210000|2022-05-04 14:06:50|360.27|357.87|359.83|357.43|360.27|357.87|359.83|357.43|0
1651673220000|2022-05-04 14:07:00|360.27|357.87|360.05|357.65|360.27|357.87|360.05|357.65|0
1651673230000|2022-05-04 14:07:10|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1651673240000|2022-05-04 14:07:20|359.83|357.43|359.4|357|359.83|357.43|359.4|357|0
1651673250000|2022-05-04 14:07:30|359.83|357.43|360.27|357.87|360.27|357.87|359.83|357.43|0
1651673260000|2022-05-04 14:07:40|360.05|357.65|359.18|356.78|360.05|357.65|359.18|356.78|0
1651673270000|2022-05-04 14:07:50|359.4|357|359.4|357|359.61|357.21|359.4|357|0
1651673280000|2022-05-04 14:08:00|360.05|357.65|359.4|357|360.05|357.65|358.96|356.56|0
1651673290000|2022-05-04 14:08:10|359.18|356.78|359.83|357.43|359.83|357.43|359.18|356.78|0
1651673300000|2022-05-04 14:08:20|360.05|357.65|360.27|357.87|360.27|357.87|360.05|357.65|0
1651673310000|2022-05-04 14:08:30|360.49|358.09|360.49|358.09|360.71|358.31|360.27|357.87|0
1651673320000|2022-05-04 14:08:40|360.05|357.65|359.18|356.78|360.05|357.65|359.18|356.78|0
1651673330000|2022-05-04 14:08:50|358.74|356.34|358.52|356.12|358.74|356.34|358.52|356.12|0
1651673340000|2022-05-04 14:09:00|358.74|356.34|358.08|355.68|358.96|356.56|358.08|355.68|0
1651673350000|2022-05-04 14:09:10|358.52|356.12|357.86|355.46|358.52|356.12|357.86|355.46|0
1651673360000|2022-05-04 14:09:20|358.3|355.9|358.52|356.12|358.52|356.12|358.08|355.68|0
1651673370000|2022-05-04 14:09:30|358.3|355.9|358.3|355.9|358.52|356.12|358.08|355.68|0
1651673380000|2022-05-04 14:09:40|358.52|356.12|360.05|357.65|360.05|357.65|358.52|356.12|0
1651673390000|2022-05-04 14:09:50|359.83|357.43|358.96|356.56|359.83|357.43|358.96|356.56|0
1651673400000|2022-05-04 14:10:00|359.18|356.78|360.71|358.31|360.71|358.31|359.18|356.78|0
1651673410000|2022-05-04 14:10:10|359.39|356.99|358.74|356.34|359.39|356.99|358.74|356.34|0
1651673420000|2022-05-04 14:10:20|358.08|355.68|358.08|355.68|358.08|355.68|357.64|355.24|0
1651673430000|2022-05-04 14:10:30|357.86|355.46|357.2|354.8|358.08|355.68|357.2|354.8|0
1651673440000|2022-05-04 14:10:40|357.42|355.02|357.54|355.14|357.54|355.14|357.42|355.02|0
1651673450000|2022-05-04 14:10:50|357.2|354.8|356.77|354.37|357.2|354.8|356.55|354.15|0
1651673460000|2022-05-04 14:11:00|356.99|354.59|356.55|354.15|356.99|354.59|356.55|354.15|0
1651673470000|2022-05-04 14:11:10|356.66|354.26|356.99|354.59|356.99|354.59|356.66|354.26|0
1651673480000|2022-05-04 14:11:20|356.55|354.15|356.99|354.59|356.99|354.59|356.55|354.15|0
1651673490000|2022-05-04 14:11:30|356.33|353.93|356.11|353.71|356.33|353.93|355.89|353.49|0
1651673500000|2022-05-04 14:11:40|355.67|353.27|355.24|352.84|355.67|353.27|355.24|352.84|0
1651673510000|2022-05-04 14:11:50|355.79|353.39|356.33|353.93|356.33|353.93|355.79|353.39|0
1651673520000|2022-05-04 14:12:00|356.55|354.15|356.11|353.71|356.55|354.15|356.11|353.71|0
1651673530000|2022-05-04 14:12:10|356.33|353.93|357.42|355.02|357.42|355.02|356.33|353.93|0
1651673540000|2022-05-04 14:12:20|357.64|355.24|357.2|354.8|357.64|355.24|357.2|354.8|0
1651673550000|2022-05-04 14:12:30|356.98|354.58|357.64|355.24|357.64|355.24|356.98|354.58|0
1651673560000|2022-05-04 14:12:40|357.86|355.46|358.3|355.9|358.3|355.9|357.86|355.46|0
1651673570000|2022-05-04 14:12:50|358.74|356.34|358.3|355.9|358.74|356.34|358.3|355.9|0
1651673580000|2022-05-04 14:13:00|358.08|355.68|357.86|355.46|358.08|355.68|357.42|355.02|0
1651673590000|2022-05-04 14:13:10|358.08|355.68|356.88|354.48|358.08|355.68|356.77|354.37|0
1651673600000|2022-05-04 14:13:20|357.2|354.8|356.77|354.37|357.2|354.8|356.77|354.37|0
1651673610000|2022-05-04 14:13:30|357.64|355.24|357.64|355.24|357.86|355.46|357.64|355.24|0
1651673620000|2022-05-04 14:13:40|357.42|355.02|357.97|355.57|358.3|355.9|357.42|355.02|0
1651673630000|2022-05-04 14:13:50|357.86|355.46|358.08|355.68|358.08|355.68|357.86|355.46|0
1651673640000|2022-05-04 14:14:00|358.52|356.12|358.95|356.55|358.95|356.55|358.52|356.12|0
1651673650000|2022-05-04 14:14:10|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1651673660000|2022-05-04 14:14:20|358.52|356.12|358.95|356.55|358.95|356.55|358.52|356.12|0
1651673670000|2022-05-04 14:14:30|358.3|355.9|360.27|357.87|360.27|357.87|358.3|355.9|0
1651673680000|2022-05-04 14:14:40|361.59|359.19|361.81|359.41|361.92|359.52|361.59|359.19|0
1651673690000|2022-05-04 14:14:50|362.03|359.63|362.03|359.63|362.03|359.63|361.81|359.41|0
1651673700000|2022-05-04 14:15:00|363.35|360.95|364.23|361.83|364.23|361.83|363.35|360.95|0
1651673710000|2022-05-04 14:15:10|363.79|361.39|364.23|361.83|364.23|361.83|363.57|361.17|0
1651673720000|2022-05-04 14:15:20|365.33|362.93|365.77|363.37|365.77|363.37|365.11|362.71|0
1651673730000|2022-05-04 14:15:30|365.99|363.59|365.77|363.37|365.99|363.59|365.77|363.37|0
1651673740000|2022-05-04 14:15:40|365.99|363.59|364.67|362.27|365.99|363.59|364.67|362.27|0
1651673750000|2022-05-04 14:15:50|363.79|361.39|364.23|361.83|364.23|361.83|363.56|361.16|0
1651673760000|2022-05-04 14:16:00|364.67|362.27|364.67|362.27|364.67|362.27|364.01|361.61|0
1651673770000|2022-05-04 14:16:10|364.89|362.49|364.89|362.49|364.89|362.49|364.67|362.27|0
1651673780000|2022-05-04 14:16:20|364.01|361.61|364.45|362.05|364.45|362.05|363.78|361.38|0
1651673790000|2022-05-04 14:16:30|364|361.6|363.12|360.72|364|361.6|363.12|360.72|0
1651673800000|2022-05-04 14:16:40|362.9|360.5|362.68|360.28|363.12|360.72|362.68|360.28|0
1651673810000|2022-05-04 14:16:50|362.9|360.5|362.46|360.06|362.9|360.5|362.46|360.06|0
1651673820000|2022-05-04 14:17:00|362.24|359.84|362.9|360.5|362.9|360.5|362.24|359.84|0
1651673830000|2022-05-04 14:17:10|362.68|360.28|362.68|360.28|363.12|360.72|362.68|360.28|0
1651673840000|2022-05-04 14:17:20|362.9|360.5|362.9|360.5|363.12|360.72|362.9|360.5|0
1651673850000|2022-05-04 14:17:30|362.68|360.28|362.36|359.96|362.68|360.28|362.36|359.96|0
1651673860000|2022-05-04 14:17:40|362.9|360.5|362.9|360.5|363.02|360.62|362.68|360.28|0
1651673870000|2022-05-04 14:17:50|362.68|360.28|362.46|360.06|362.68|360.28|362.46|360.06|0
1651673880000|2022-05-04 14:18:00|362.68|360.28|362.8|360.4|362.9|360.5|362.68|360.28|0
1651673890000|2022-05-04 14:18:10|362.9|360.5|362.68|360.28|362.9|360.5|362.58|360.18|0
1651673900000|2022-05-04 14:18:20|362.02|359.62|361.8|359.4|362.02|359.62|361.58|359.18|0
1651673910000|2022-05-04 14:18:30|362.46|360.06|362.02|359.62|362.68|360.28|362.02|359.62|0
1651673920000|2022-05-04 14:18:40|361.58|359.18|361.37|358.97|361.58|359.18|361.15|358.75|0
1651673930000|2022-05-04 14:18:50|362.02|359.62|362.14|359.74|362.14|359.74|361.58|359.18|0
1651673940000|2022-05-04 14:19:00|362.46|360.06|362.58|360.18|363.12|360.72|362.46|360.06|0
1651673950000|2022-05-04 14:19:10|362.02|359.62|360.93|358.53|362.02|359.62|360.49|358.09|0
1651673960000|2022-05-04 14:19:20|361.58|359.18|360.71|358.31|361.58|359.18|360.71|358.31|0
1651673970000|2022-05-04 14:19:30|360.6|358.2|361.7|359.3|361.7|359.3|360.6|358.2|0
1651673980000|2022-05-04 14:19:40|361.8|359.4|362.24|359.84|362.24|359.84|361.8|359.4|0
1651673990000|2022-05-04 14:19:50|362.46|360.06|362.24|359.84|362.46|360.06|362.02|359.62|0
1651674000000|2022-05-04 14:20:00|362.02|359.62|363.56|361.16|363.56|361.16|362.02|359.62|0
1651674010000|2022-05-04 14:20:10|363.12|360.72|362.24|359.84|363.12|360.72|362.02|359.62|0
1651674020000|2022-05-04 14:20:20|362.46|360.06|361.58|359.18|362.68|360.28|361.58|359.18|0
1651674030000|2022-05-04 14:20:30|361.8|359.4|361.58|359.18|362.02|359.62|361.58|359.18|0
1651674040000|2022-05-04 14:20:40|360.71|358.31|361.58|359.18|361.58|359.18|360.71|358.31|0
1651674050000|2022-05-04 14:20:50|361.8|359.4|361.36|358.96|361.8|359.4|361.36|358.96|0
1651674060000|2022-05-04 14:21:00|361.14|358.74|361.36|358.96|361.36|358.96|360.92|358.52|0
1651674070000|2022-05-04 14:21:10|360.71|358.31|361.14|358.74|361.14|358.74|360.71|358.31|0
1651674080000|2022-05-04 14:21:20|361.36|358.96|362.02|359.62|362.02|359.62|361.36|358.96|0
1651674090000|2022-05-04 14:21:30|361.8|359.4|362.02|359.62|362.02|359.62|361.58|359.18|0
1651674100000|2022-05-04 14:21:40|362.46|360.06|362.36|359.96|362.46|360.06|362.24|359.84|0
1651674110000|2022-05-04 14:21:50|362.68|360.28|363.12|360.72|363.56|361.16|362.68|360.28|0
1651674120000|2022-05-04 14:22:00|363.34|360.94|363.12|360.72|363.56|361.16|363.12|360.72|0
1651674130000|2022-05-04 14:22:10|362.46|360.06|362.24|359.84|362.68|360.28|362.24|359.84|0
1651674140000|2022-05-04 14:22:20|362.02|359.62|361.58|359.18|362.02|359.62|361.26|358.86|0
1651674150000|2022-05-04 14:22:30|360.92|358.52|361.8|359.4|361.8|359.4|360.92|358.52|0
1651674160000|2022-05-04 14:22:40|361.58|359.18|361.36|358.96|361.58|359.18|361.14|358.74|0
1651674170000|2022-05-04 14:22:50|361.14|358.74|361.36|358.96|361.8|359.4|361.14|358.74|0
1651674180000|2022-05-04 14:23:00|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1651674190000|2022-05-04 14:23:10|361.58|359.18|361.36|358.96|361.58|359.18|361.14|358.74|0
1651674200000|2022-05-04 14:23:20|360.92|358.52|361.58|359.18|361.58|359.18|360.92|358.52|0
1651674210000|2022-05-04 14:23:30|361.26|358.86|361.14|358.74|361.26|358.86|360.92|358.52|0
1651674220000|2022-05-04 14:23:40|360.7|358.3|360.7|358.3|360.7|358.3|360.48|358.08|0
1651674230000|2022-05-04 14:23:50|360.05|357.65|360.27|357.87|360.82|358.42|360.05|357.65|0
1651674240000|2022-05-04 14:24:00|360.48|358.08|360.48|358.08|360.48|358.08|360.38|357.98|0
1651674250000|2022-05-04 14:24:10|359.61|357.21|358.95|356.55|359.61|357.21|358.95|356.55|0
1651674260000|2022-05-04 14:24:20|358.84|356.44|360.05|357.65|360.05|357.65|358.84|356.44|0
1651674270000|2022-05-04 14:24:30|360.26|357.86|360.26|357.86|360.26|357.86|360.05|357.65|0
1651674280000|2022-05-04 14:24:40|360.92|358.52|361.14|358.74|361.14|358.74|360.92|358.52|0
1651674290000|2022-05-04 14:24:50|360.7|358.3|360.82|358.42|360.82|358.42|360.7|358.3|0
1651674300000|2022-05-04 14:25:00|361.14|358.74|361.36|358.96|361.36|358.96|361.14|358.74|0
1651674310000|2022-05-04 14:25:10|361.58|359.18|361.58|359.18|361.58|359.18|361.14|358.74|0
1651674320000|2022-05-04 14:25:20|362.02|359.62|360.05|357.65|362.02|359.62|359.83|357.43|0
1651674330000|2022-05-04 14:25:30|359.83|357.43|361.8|359.4|361.8|359.4|359.83|357.43|0
1651674340000|2022-05-04 14:25:40|361.58|359.18|361.48|359.08|361.8|359.4|361.48|359.08|0
1651674350000|2022-05-04 14:25:50|361.14|358.74|361.58|359.18|361.8|359.4|360.92|358.52|0
1651674360000|2022-05-04 14:26:00|361.8|359.4|359.39|356.99|361.8|359.4|359.39|356.99|0
1651674370000|2022-05-04 14:26:10|359.61|357.21|358.51|356.11|359.61|357.21|358.51|356.11|0
1651674380000|2022-05-04 14:26:20|358.95|356.55|358.73|356.33|359.17|356.77|358.51|356.11|0
1651674390000|2022-05-04 14:26:30|358.29|355.89|357.85|355.45|358.29|355.89|357.42|355.02|0
1651674400000|2022-05-04 14:26:40|358.51|356.11|358.29|355.89|358.95|356.55|358.29|355.89|0
1651674410000|2022-05-04 14:26:50|357.63|355.23|357.42|355.02|357.63|355.23|356.98|354.58|0
1651674420000|2022-05-04 14:27:00|356.98|354.58|357.42|355.02|357.42|355.02|356.87|354.47|0
1651674430000|2022-05-04 14:27:10|357.2|354.8|356.87|354.47|357.2|354.8|356.76|354.36|0
1651674440000|2022-05-04 14:27:20|356.98|354.58|356.54|354.14|356.98|354.58|356.54|354.14|0
1651674450000|2022-05-04 14:27:30|356.32|353.92|356.54|354.14|356.54|354.14|355.67|353.27|0
1651674460000|2022-05-04 14:27:40|356.98|354.58|358.4|356|358.51|356.11|356.98|354.58|0
1651674470000|2022-05-04 14:27:50|358.73|356.33|358.95|356.55|358.95|356.55|358.51|356.11|0
1651674480000|2022-05-04 14:28:00|358.51|356.11|358.07|355.67|358.51|356.11|357.85|355.45|0
1651674490000|2022-05-04 14:28:10|358.51|356.11|358.95|356.55|358.95|356.55|358.51|356.11|0
1651674500000|2022-05-04 14:28:20|359.28|356.88|358.51|356.11|359.28|356.88|358.51|356.11|0
1651674510000|2022-05-04 14:28:30|358.73|356.33|358.73|356.33|358.95|356.55|358.29|355.89|0
1651674520000|2022-05-04 14:28:40|358.07|355.67|357.41|355.01|358.29|355.89|357.41|355.01|0
1651674530000|2022-05-04 14:28:50|357.85|355.45|357.63|355.23|357.85|355.45|357.2|354.8|0
1651674540000|2022-05-04 14:29:00|357.2|354.8|357.09|354.69|357.2|354.8|356.98|354.58|0
1651674550000|2022-05-04 14:29:10|357.63|355.23|357.41|355.01|357.63|355.23|357.2|354.8|0
1651674560000|2022-05-04 14:29:20|357.63|355.23|358.07|355.67|358.07|355.67|357.63|355.23|0
1651674570000|2022-05-04 14:29:30|358.95|356.55|358.73|356.33|359.39|356.99|358.73|356.33|0
1651674580000|2022-05-04 14:29:40|358.51|356.11|359.17|356.77|359.17|356.77|358.51|356.11|0
1651674590000|2022-05-04 14:29:50|358.95|356.55|359.06|356.66|359.06|356.66|358.73|356.33|0
1651674600000|2022-05-04 14:30:00|358.73|356.33|359.82|357.42|359.82|357.42|358.29|355.89|0
1651674610000|2022-05-04 14:30:10|360.7|358.3|359.39|356.99|360.92|358.52|359.39|356.99|0
1651674620000|2022-05-04 14:30:20|360.04|357.64|360.26|357.86|360.48|358.08|360.04|357.64|0
1651674630000|2022-05-04 14:30:30|360.7|358.3|360.04|357.64|360.7|358.3|360.04|357.64|0
1651674640000|2022-05-04 14:30:40|360.26|357.86|359.82|357.42|360.26|357.86|359.6|357.2|0
1651674650000|2022-05-04 14:30:50|360.04|357.64|358.29|355.89|360.26|357.86|358.29|355.89|0
1651674660000|2022-05-04 14:31:00|358.95|356.55|358.51|356.11|358.95|356.55|358.51|356.11|0
1651674670000|2022-05-04 14:31:10|358.07|355.67|357.63|355.23|358.07|355.67|357.41|355.01|0
1651674680000|2022-05-04 14:31:20|357.85|355.45|360.04|357.64|360.04|357.64|357.85|355.45|0
1651674690000|2022-05-04 14:31:30|359.82|357.42|360.04|357.64|360.04|357.64|359.6|357.2|0
1651674700000|2022-05-04 14:31:40|360.48|358.08|358.73|356.33|360.48|358.08|358.73|356.33|0
1651674710000|2022-05-04 14:31:50|359.17|356.77|358.51|356.11|359.38|356.98|358.51|356.11|0
1651674720000|2022-05-04 14:32:00|358.07|355.67|357.63|355.23|358.29|355.89|357.41|355.01|0
1651674730000|2022-05-04 14:32:10|358.73|356.33|358.29|355.89|358.73|356.33|358.29|355.89|0
1651674740000|2022-05-04 14:32:20|358.73|356.33|358.73|356.33|358.73|356.33|358.07|355.67|0
1651674750000|2022-05-04 14:32:30|359.17|356.77|359.82|357.42|359.82|357.42|359.17|356.77|0
1651674760000|2022-05-04 14:32:40|360.04|357.64|360.48|358.08|360.48|358.08|360.04|357.64|0
1651674770000|2022-05-04 14:32:50|360.7|358.3|361.58|359.18|361.58|359.18|360.7|358.3|0
1651674780000|2022-05-04 14:33:00|362.02|359.62|362.68|360.28|362.68|360.28|362.02|359.62|0
1651674790000|2022-05-04 14:33:10|362.46|360.06|363.78|361.38|363.78|361.38|362.46|360.06|0
1651674800000|2022-05-04 14:33:20|363.34|360.94|363.12|360.72|363.34|360.94|362.68|360.28|0
1651674810000|2022-05-04 14:33:30|363.56|361.16|363.12|360.72|363.56|361.16|362.9|360.5|0
1651674820000|2022-05-04 14:33:40|362.02|359.62|363.34|360.94|363.34|360.94|362.02|359.62|0
1651674830000|2022-05-04 14:33:50|363.78|361.38|364.66|362.26|364.66|362.26|363.78|361.38|0
1651674840000|2022-05-04 14:34:00|365.54|363.14|365.76|363.36|365.76|363.36|365.1|362.7|0
1651674850000|2022-05-04 14:34:10|365.54|363.14|366.64|364.24|366.64|364.24|365.54|363.14|0
1651674860000|2022-05-04 14:34:20|367.53|365.13|367.53|365.13|367.53|365.13|367.3|364.9|0
1651674870000|2022-05-04 14:34:30|367.3|364.9|367.75|365.35|367.75|365.35|367.3|364.9|0
1651674880000|2022-05-04 14:34:40|367.53|365.13|366.86|364.46|367.53|365.13|366.86|364.46|0
1651674890000|2022-05-04 14:34:50|367.08|364.68|366.2|363.8|367.08|364.68|366.2|363.8|0
1651674900000|2022-05-04 14:35:00|365.76|363.36|365.1|362.7|365.76|363.36|365.1|362.7|0
1651674910000|2022-05-04 14:35:10|365.54|363.14|365.98|363.58|366.2|363.8|365.54|363.14|0
1651674920000|2022-05-04 14:35:20|365.76|363.36|364.44|362.04|365.76|363.36|364.44|362.04|0
1651674930000|2022-05-04 14:35:30|364.22|361.82|364.44|362.04|364.66|362.26|364.22|361.82|0
1651674940000|2022-05-04 14:35:40|364.66|362.26|364.66|362.26|364.66|362.26|364.44|362.04|0
1651674950000|2022-05-04 14:35:50|364|361.6|362.02|359.62|364|361.6|362.02|359.62|0
1651674960000|2022-05-04 14:36:00|361.8|359.4|361.8|359.4|361.8|359.4|361.58|359.18|0
1651674970000|2022-05-04 14:36:10|361.58|359.18|361.11|358.71|361.58|359.18|360.89|358.49|0
1651674980000|2022-05-04 14:36:20|361.91|359.51|361.91|359.51|361.91|359.51|361.47|359.07|0
1651674990000|2022-05-04 14:36:30|362.25|359.85|361.69|359.29|362.25|359.85|361.69|359.29|0
1651675000000|2022-05-04 14:36:40|361.25|358.85|362.13|359.73|362.13|359.73|361.25|358.85|0
1651675010000|2022-05-04 14:36:50|362.35|359.95|362.57|360.17|362.57|360.17|362.13|359.73|0
1651675020000|2022-05-04 14:37:00|362.79|360.39|362.79|360.39|362.79|360.39|362.13|359.73|0
1651675030000|2022-05-04 14:37:10|362.57|360.17|362.13|359.73|362.57|360.17|362.13|359.73|0
1651675040000|2022-05-04 14:37:20|361.69|359.29|361.47|359.07|361.69|359.29|361.25|358.85|0
1651675050000|2022-05-04 14:37:30|362.35|359.95|361.91|359.51|362.35|359.95|361.91|359.51|0
1651675060000|2022-05-04 14:37:40|362.13|359.73|360.93|358.53|362.13|359.73|360.93|358.53|0
1651675070000|2022-05-04 14:37:50|361.15|358.75|361.81|359.41|361.81|359.41|361.03|358.63|0
1651675080000|2022-05-04 14:38:00|361.03|358.63|361.03|358.63|361.03|358.63|360.81|358.41|0
1651675090000|2022-05-04 14:38:10|361.25|358.85|361.47|359.07|361.47|359.07|361.03|358.63|0
1651675100000|2022-05-04 14:38:20|361.03|358.63|360.81|358.41|361.25|358.85|360.81|358.41|0
1651675110000|2022-05-04 14:38:30|361.03|358.63|360.81|358.41|361.03|358.63|360.81|358.41|0
1651675120000|2022-05-04 14:38:40|360.6|358.2|360.81|358.41|360.81|358.41|360.6|358.2|0
1651675130000|2022-05-04 14:38:50|361.47|359.07|361.25|358.85|361.69|359.29|361.25|358.85|0
1651675140000|2022-05-04 14:39:00|361.69|359.29|361.47|359.07|361.69|359.29|361.47|359.07|0
1651675150000|2022-05-04 14:39:10|361.81|359.41|361.81|359.41|362.13|359.73|361.81|359.41|0
1651675160000|2022-05-04 14:39:20|361.91|359.51|360.59|358.19|361.91|359.51|360.59|358.19|0
1651675170000|2022-05-04 14:39:30|360.93|358.53|360.38|357.98|360.93|358.53|360.38|357.98|0
1651675180000|2022-05-04 14:39:40|360.16|357.76|359.94|357.54|360.59|358.19|359.94|357.54|0
1651675190000|2022-05-04 14:39:50|359.72|357.32|359.72|357.32|359.72|357.32|359.39|356.99|0
1651675200000|2022-05-04 14:40:00|359.94|357.54|359.72|357.32|360.81|358.41|359.72|357.32|0
1651675210000|2022-05-04 14:40:10|359.5|357.1|357.97|355.57|359.5|357.1|357.97|355.57|0
1651675220000|2022-05-04 14:40:20|357.75|355.35|358.4|356|358.4|356|357.53|355.13|0
1651675230000|2022-05-04 14:40:30|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1651675240000|2022-05-04 14:40:40|358.84|356.44|358.18|355.78|359.06|356.66|358.18|355.78|0
1651675250000|2022-05-04 14:40:50|358.4|356|357.09|354.69|358.4|356|357.09|354.69|0
1651675260000|2022-05-04 14:41:00|357.53|355.13|357.53|355.13|357.97|355.57|357.53|355.13|0
1651675270000|2022-05-04 14:41:10|357.75|355.35|357.75|355.35|357.97|355.57|357.75|355.35|0
1651675280000|2022-05-04 14:41:20|358.18|355.78|358.18|355.78|358.18|355.78|357.75|355.35|0
1651675290000|2022-05-04 14:41:30|358.62|356.22|359.28|356.88|359.28|356.88|358.62|356.22|0
1651675300000|2022-05-04 14:41:40|358.52|356.12|357.97|355.57|358.74|356.34|357.97|355.57|0
1651675310000|2022-05-04 14:41:50|357.64|355.24|357.31|354.91|357.64|355.24|357.09|354.69|0
1651675320000|2022-05-04 14:42:00|357.75|355.35|358.18|355.78|358.84|356.44|357.75|355.35|0
1651675330000|2022-05-04 14:42:10|357.75|355.35|358.62|356.22|358.62|356.22|357.75|355.35|0
1651675340000|2022-05-04 14:42:20|358.18|355.78|357.97|355.57|358.18|355.78|357.09|354.69|0
1651675350000|2022-05-04 14:42:30|357.75|355.35|357.53|355.13|357.75|355.35|357.53|355.13|0
1651675360000|2022-05-04 14:42:40|357.75|355.35|358.62|356.22|358.62|356.22|357.75|355.35|0
1651675370000|2022-05-04 14:42:50|358.84|356.44|358.62|356.22|359.06|356.66|358.4|356|0
1651675380000|2022-05-04 14:43:00|358.18|355.78|357.96|355.56|358.4|356|357.96|355.56|0
1651675390000|2022-05-04 14:43:10|358.18|355.78|358.4|356|358.84|356.44|358.18|355.78|0
1651675400000|2022-05-04 14:43:20|358.62|356.22|359.28|356.88|359.28|356.88|358.62|356.22|0
1651675410000|2022-05-04 14:43:30|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1651675420000|2022-05-04 14:43:40|359.72|357.32|358.84|356.44|359.72|357.32|358.84|356.44|0
1651675430000|2022-05-04 14:43:50|359.28|356.88|360.15|357.75|360.15|357.75|359.28|356.88|0
1651675440000|2022-05-04 14:44:00|359.94|357.54|359.94|357.54|360.37|357.97|359.94|357.54|0
1651675450000|2022-05-04 14:44:10|360.37|357.97|359.72|357.32|360.37|357.97|359.72|357.32|0
1651675460000|2022-05-04 14:44:20|359.61|357.21|359.72|357.32|359.93|357.53|359.61|357.21|0
1651675470000|2022-05-04 14:44:30|359.93|357.53|359.28|356.88|359.93|357.53|359.28|356.88|0
1651675480000|2022-05-04 14:44:40|358.84|356.44|359.72|357.32|359.72|357.32|358.62|356.22|0
1651675490000|2022-05-04 14:44:50|359.5|357.1|359.28|356.88|359.5|357.1|359.28|356.88|0
1651675500000|2022-05-04 14:45:00|358.84|356.44|359.5|357.1|359.5|357.1|358.84|356.44|0
1651675510000|2022-05-04 14:45:10|359.72|357.32|358.4|356|359.72|357.32|358.4|356|0
1651675520000|2022-05-04 14:45:20|357.74|355.34|357.31|354.91|357.74|355.34|357.31|354.91|0
1651675530000|2022-05-04 14:45:30|356.87|354.47|357.74|355.34|357.74|355.34|356.65|354.25|0
1651675540000|2022-05-04 14:45:40|358.4|356|358.62|356.22|358.62|356.22|358.4|356|0
1651675550000|2022-05-04 14:45:50|358.18|355.78|359.06|356.66|359.06|356.66|358.18|355.78|0
1651675560000|2022-05-04 14:46:00|358.62|356.22|358.18|355.78|358.62|356.22|358.18|355.78|0
1651675570000|2022-05-04 14:46:10|358.62|356.22|358.4|356|358.84|356.44|358.18|355.78|0
1651675580000|2022-05-04 14:46:20|358.18|355.78|358.3|355.9|358.3|355.9|357.96|355.56|0
1651675590000|2022-05-04 14:46:30|358.4|356|358.4|356|358.62|356.22|358.4|356|0
1651675600000|2022-05-04 14:46:40|358.18|355.78|357.74|355.34|358.18|355.78|357.74|355.34|0
1651675610000|2022-05-04 14:46:50|357.96|355.56|357.74|355.34|358.18|355.78|357.74|355.34|0
1651675620000|2022-05-04 14:47:00|357.53|355.13|357.96|355.56|357.96|355.56|357.31|354.91|0
1651675630000|2022-05-04 14:47:10|357.53|355.13|357.31|354.91|357.53|355.13|357.31|354.91|0
1651675640000|2022-05-04 14:47:20|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1651675650000|2022-05-04 14:47:30|357.09|354.69|356|353.6|357.09|354.69|356|353.6|0
1651675660000|2022-05-04 14:47:40|355.56|353.16|356.65|354.25|356.65|354.25|355.56|353.16|0
1651675670000|2022-05-04 14:47:50|357.09|354.69|356.87|354.47|357.09|354.69|356.87|354.47|0
1651675680000|2022-05-04 14:48:00|357.53|355.13|358.4|356|358.4|356|357.53|355.13|0
1651675690000|2022-05-04 14:48:10|358.62|356.22|358.4|356|358.62|356.22|358.4|356|0
1651675700000|2022-05-04 14:48:20|358.84|356.44|359.06|356.66|359.06|356.66|358.62|356.22|0
1651675710000|2022-05-04 14:48:30|358.84|356.44|358.84|356.44|359.28|356.88|358.84|356.44|0
1651675720000|2022-05-04 14:48:40|358.62|356.22|357.96|355.56|358.62|356.22|357.96|355.56|0
1651675730000|2022-05-04 14:48:50|358.4|356|358.84|356.44|358.84|356.44|358.29|355.89|0
1651675740000|2022-05-04 14:49:00|359.71|357.31|359.28|356.88|359.93|357.53|359.28|356.88|0
1651675750000|2022-05-04 14:49:10|359.49|357.09|359.28|356.88|359.49|357.09|358.84|356.44|0
1651675760000|2022-05-04 14:49:20|358.62|356.22|358.51|356.11|358.84|356.44|358.08|355.68|0
1651675770000|2022-05-04 14:49:30|359.06|356.66|359.49|357.09|359.71|357.31|358.84|356.44|0
1651675780000|2022-05-04 14:49:40|360.15|357.75|359.71|357.31|360.15|357.75|359.71|357.31|0
1651675790000|2022-05-04 14:49:50|359.28|356.88|359.28|356.88|359.28|356.88|358.84|356.44|0
1651675800000|2022-05-04 14:50:00|358.84|356.44|359.71|357.31|359.71|357.31|358.84|356.44|0
1651675810000|2022-05-04 14:50:10|359.93|357.53|359.71|357.31|359.93|357.53|359.71|357.31|0
1651675820000|2022-05-04 14:50:20|360.15|357.75|359.49|357.09|360.37|357.97|359.27|356.87|0
1651675830000|2022-05-04 14:50:30|359.27|356.87|361.47|359.07|361.47|359.07|359.06|356.66|0
1651675840000|2022-05-04 14:50:40|361.25|358.85|360.81|358.41|361.25|358.85|360.59|358.19|0
1651675850000|2022-05-04 14:50:50|361.03|358.63|361.69|359.29|361.91|359.51|361.03|358.63|0
1651675860000|2022-05-04 14:51:00|361.8|359.4|363.44|361.04|363.44|361.04|361.8|359.4|0
1651675870000|2022-05-04 14:51:10|363.56|361.16|363.66|361.26|363.88|361.48|363.56|361.16|0
1651675880000|2022-05-04 14:51:20|363.44|361.04|362.35|359.95|363.66|361.26|362.35|359.95|0
1651675890000|2022-05-04 14:51:30|362.13|359.73|361.03|358.63|362.13|359.73|361.03|358.63|0
1651675900000|2022-05-04 14:51:40|359.93|357.53|360.37|357.97|360.37|357.97|359.93|357.53|0
1651675910000|2022-05-04 14:51:50|360.59|358.19|363.22|360.82|363.22|360.82|360.59|358.19|0
1651675920000|2022-05-04 14:52:00|362.78|360.38|363.44|361.04|363.44|361.04|362.78|360.38|0
1651675930000|2022-05-04 14:52:10|363.66|361.26|363.88|361.48|363.88|361.48|363.22|360.82|0
1651675940000|2022-05-04 14:52:20|363.66|361.26|363.66|361.26|363.88|361.48|363.66|361.26|0
1651675950000|2022-05-04 14:52:30|363.88|361.48|362.78|360.38|363.88|361.48|362.78|360.38|0
1651675960000|2022-05-04 14:52:40|362.56|360.16|361.91|359.51|362.56|360.16|361.91|359.51|0
1651675970000|2022-05-04 14:52:50|361.69|359.29|361.91|359.51|361.91|359.51|361.69|359.29|0
1651675980000|2022-05-04 14:53:00|362.56|360.16|361.69|359.29|362.56|360.16|361.47|359.07|0
1651675990000|2022-05-04 14:53:10|360.59|358.19|362.13|359.73|362.13|359.73|360.59|358.19|0
1651676000000|2022-05-04 14:53:20|361.47|359.07|361.69|359.29|362.13|359.73|361.47|359.07|0
1651676010000|2022-05-04 14:53:30|362.13|359.73|363|360.6|363|360.6|362.13|359.73|0
1651676020000|2022-05-04 14:53:40|362.56|360.16|362.9|360.5|362.9|360.5|362.34|359.94|0
1651676030000|2022-05-04 14:53:50|362.78|360.38|362.12|359.72|362.78|360.38|361.91|359.51|0
1651676040000|2022-05-04 14:54:00|361.69|359.29|361.91|359.51|362.34|359.94|361.69|359.29|0
1651676050000|2022-05-04 14:54:10|361.69|359.29|361.03|358.63|361.69|359.29|361.03|358.63|0
1651676060000|2022-05-04 14:54:20|361.25|358.85|360.81|358.41|361.25|358.85|360.7|358.3|0
1651676070000|2022-05-04 14:54:30|361.47|359.07|360.92|358.52|361.47|359.07|360.92|358.52|0
1651676080000|2022-05-04 14:54:40|361.03|358.63|361.69|359.29|361.69|359.29|361.03|358.63|0
1651676090000|2022-05-04 14:54:50|361.47|359.07|362.12|359.72|362.12|359.72|361.47|359.07|0
1651676100000|2022-05-04 14:55:00|361.9|359.5|362.12|359.72|362.12|359.72|361.9|359.5|0
1651676110000|2022-05-04 14:55:10|362.56|360.16|362.68|360.28|362.68|360.28|362.56|360.16|0
1651676120000|2022-05-04 14:55:20|362.34|359.94|360.92|358.52|362.34|359.94|360.92|358.52|0
1651676130000|2022-05-04 14:55:30|360.59|358.19|360.59|358.19|360.81|358.41|360.59|358.19|0
1651676140000|2022-05-04 14:55:40|360.15|357.75|360.59|358.19|360.59|358.19|360.15|357.75|0
1651676150000|2022-05-04 14:55:50|360.37|357.97|360.81|358.41|361.03|358.63|360.37|357.97|0
1651676160000|2022-05-04 14:56:00|360.59|358.19|359.93|357.53|360.81|358.41|359.93|357.53|0
1651676170000|2022-05-04 14:56:10|360.15|357.75|360.81|358.41|361.03|358.63|360.15|357.75|0
1651676180000|2022-05-04 14:56:20|361.25|358.85|361.03|358.63|361.47|359.07|361.03|358.63|0
1651676190000|2022-05-04 14:56:30|360.81|358.41|360.81|358.41|361.25|358.85|360.81|358.41|0
1651676200000|2022-05-04 14:56:40|361.03|358.63|361.25|358.85|361.25|358.85|360.81|358.41|0
1651676210000|2022-05-04 14:56:50|360.81|358.41|361.9|359.5|361.9|359.5|360.81|358.41|0
1651676220000|2022-05-04 14:57:00|361.8|359.4|362.12|359.72|362.24|359.84|361.8|359.4|0
1651676230000|2022-05-04 14:57:10|362.46|360.06|362.34|359.94|362.78|360.38|362.34|359.94|0
1651676240000|2022-05-04 14:57:20|361.9|359.5|362.12|359.72|362.24|359.84|361.9|359.5|0
1651676250000|2022-05-04 14:57:30|361.9|359.5|362.34|359.94|362.34|359.94|361.9|359.5|0
1651676260000|2022-05-04 14:57:40|362.56|360.16|362.34|359.94|362.56|360.16|362.34|359.94|0
1651676270000|2022-05-04 14:57:50|362.56|360.16|361.9|359.5|362.56|360.16|361.9|359.5|0
1651676280000|2022-05-04 14:58:00|361.68|359.28|361.46|359.06|361.68|359.28|361.46|359.06|0
1651676290000|2022-05-04 14:58:10|362.56|360.16|363|360.6|363.22|360.82|362.56|360.16|0
1651676300000|2022-05-04 14:58:20|362.56|360.16|361.58|359.18|362.78|360.38|361.58|359.18|0
1651676310000|2022-05-04 14:58:30|361.24|358.84|361.24|358.84|361.24|358.84|361.03|358.63|0
1651676320000|2022-05-04 14:58:40|361.03|358.63|360.81|358.41|361.24|358.84|360.81|358.41|0
1651676330000|2022-05-04 14:58:50|360.37|357.97|359.71|357.31|360.37|357.97|359.27|356.87|0
1651676340000|2022-05-04 14:59:00|359.49|357.09|359.05|356.65|359.49|357.09|359.05|356.65|0
1651676350000|2022-05-04 14:59:10|359.27|356.87|360.9|358.5|360.9|358.5|359.27|356.87|0
1651676360000|2022-05-04 14:59:20|361.34|358.94|360.91|358.51|361.34|358.94|360.69|358.29|0
1651676370000|2022-05-04 14:59:30|361.13|358.73|361.79|359.39|361.79|359.39|360.91|358.51|0
1651676380000|2022-05-04 14:59:40|361.13|358.73|360.25|357.85|361.13|358.73|360.25|357.85|0
1651676390000|2022-05-04 14:59:50|360.03|357.63|360.91|358.51|360.91|358.51|360.03|357.63|0
1651676400000|2022-05-04 15:00:00|360.47|358.07|360.47|358.07|360.91|358.51|360.25|357.85|0
1651676410000|2022-05-04 15:00:10|360.25|357.85|361.35|358.95|361.35|358.95|360.25|357.85|0
1651676420000|2022-05-04 15:00:20|360.91|358.51|359.37|356.97|360.91|358.51|359.37|356.97|0
1651676430000|2022-05-04 15:00:30|358.93|356.53|359.26|356.86|359.26|356.86|358.71|356.31|0
1651676440000|2022-05-04 15:00:40|359.81|357.41|360.25|357.85|360.25|357.85|359.81|357.41|0
1651676450000|2022-05-04 15:00:50|360.47|358.07|360.91|358.51|360.91|358.51|360.47|358.07|0
1651676460000|2022-05-04 15:01:00|360.25|357.85|361.13|358.73|361.13|358.73|360.25|357.85|0
1651676470000|2022-05-04 15:01:10|361.79|359.39|361.35|358.95|361.79|359.39|360.91|358.51|0
1651676480000|2022-05-04 15:01:20|360.91|358.51|361.79|359.39|361.79|359.39|360.91|358.51|0
1651676490000|2022-05-04 15:01:30|361.57|359.17|361.13|358.73|361.69|359.29|361.13|358.73|0
1651676500000|2022-05-04 15:01:40|361.35|358.95|361.57|359.17|361.79|359.39|361.35|358.95|0
1651676510000|2022-05-04 15:01:50|361.35|358.95|361.35|358.95|361.35|358.95|361.13|358.73|0
1651676520000|2022-05-04 15:02:00|361.79|359.39|363.12|360.72|363.12|360.72|361.79|359.39|0
1651676530000|2022-05-04 15:02:10|363.34|360.94|362.89|360.49|363.34|360.94|362.89|360.49|0
1651676540000|2022-05-04 15:02:20|363.34|360.94|362.89|360.49|363.34|360.94|362.89|360.49|0
1651676550000|2022-05-04 15:02:30|362.67|360.27|363.23|360.83|363.56|361.16|362.67|360.27|0
1651676560000|2022-05-04 15:02:40|362.89|360.49|362.67|360.27|362.89|360.49|362.23|359.83|0
1651676570000|2022-05-04 15:02:50|362.89|360.49|362.67|360.27|362.89|360.49|362.45|360.05|0
1651676580000|2022-05-04 15:03:00|363.01|360.61|363.12|360.72|363.12|360.72|362.67|360.27|0
1651676590000|2022-05-04 15:03:10|362.45|360.05|361.57|359.17|362.45|360.05|361.57|359.17|0
1651676600000|2022-05-04 15:03:20|361.35|358.95|361.79|359.39|361.79|359.39|361.35|358.95|0
1651676610000|2022-05-04 15:03:30|362.23|359.83|363.78|361.38|363.78|361.38|362.23|359.83|0
1651676620000|2022-05-04 15:03:40|364|361.6|363.34|360.94|364|361.6|363.12|360.72|0
1651676630000|2022-05-04 15:03:50|363.56|361.16|363.78|361.38|363.78|361.38|363.34|360.94|0
1651676640000|2022-05-04 15:04:00|364|361.6|364.88|362.48|364.88|362.48|364|361.6|0
1651676650000|2022-05-04 15:04:10|365.1|362.7|364.22|361.82|365.1|362.7|363.78|361.38|0
1651676660000|2022-05-04 15:04:20|364.88|362.48|363.78|361.38|364.88|362.48|363.78|361.38|0
1651676670000|2022-05-04 15:04:30|363.56|361.16|363.34|360.94|363.78|361.38|363.11|360.71|0
1651676680000|2022-05-04 15:04:40|363.11|360.71|363.11|360.71|363.56|361.16|363.11|360.71|0
1651676690000|2022-05-04 15:04:50|363.34|360.94|363.34|360.94|363.45|361.05|363.34|360.94|0
1651676700000|2022-05-04 15:05:00|363.11|360.71|362.45|360.05|363.11|360.71|362.45|360.05|0
1651676710000|2022-05-04 15:05:10|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1651676720000|2022-05-04 15:05:20|362.01|359.61|362.23|359.83|362.45|360.05|362.01|359.61|0
1651676730000|2022-05-04 15:05:30|362.67|360.27|363.67|361.27|363.67|361.27|362.67|360.27|0
1651676740000|2022-05-04 15:05:40|363.56|361.16|363.67|361.27|364|361.6|363.56|361.16|0
1651676750000|2022-05-04 15:05:50|364|361.6|364|361.6|364.22|361.82|363.78|361.38|0
1651676760000|2022-05-04 15:06:00|364.22|361.82|364|361.6|364.22|361.82|364|361.6|0
1651676770000|2022-05-04 15:06:10|364.22|361.82|364.22|361.82|364.22|361.82|364|361.6|0
1651676780000|2022-05-04 15:06:20|363.78|361.38|363.11|360.71|364|361.6|363.11|360.71|0
1651676790000|2022-05-04 15:06:30|363.33|360.93|363.56|361.16|363.56|361.16|363.01|360.61|0
1651676800000|2022-05-04 15:06:40|363.01|360.61|362.35|359.95|363.01|360.61|362.35|359.95|0
1651676810000|2022-05-04 15:06:50|362.45|360.05|362.35|359.95|362.45|360.05|361.79|359.39|0
1651676820000|2022-05-04 15:07:00|362.45|360.05|362.67|360.27|363.11|360.71|362.45|360.05|0
1651676830000|2022-05-04 15:07:10|362.45|360.05|362.89|360.49|363.11|360.71|362.45|360.05|0
1651676840000|2022-05-04 15:07:20|363.23|360.83|363.56|361.16|363.56|361.16|363.23|360.83|0
1651676850000|2022-05-04 15:07:30|363.11|360.71|363.56|361.16|363.56|361.16|363.11|360.71|0
1651676860000|2022-05-04 15:07:40|363.78|361.38|363.78|361.38|363.78|361.38|363.56|361.16|0
1651676870000|2022-05-04 15:07:50|363.56|361.16|364|361.6|364|361.6|363.56|361.16|0
1651676880000|2022-05-04 15:08:00|363.56|361.16|363.11|360.71|363.56|361.16|363.11|360.71|0
1651676890000|2022-05-04 15:08:10|362.67|360.27|361.79|359.39|362.67|360.27|361.79|359.39|0
1651676900000|2022-05-04 15:08:20|361.57|359.17|361.35|358.95|361.57|359.17|361.13|358.73|0
1651676910000|2022-05-04 15:08:30|361.13|358.73|361.13|358.73|361.13|358.73|360.69|358.29|0
1651676920000|2022-05-04 15:08:40|362.01|359.61|361.57|359.17|362.23|359.83|361.57|359.17|0
1651676930000|2022-05-04 15:08:50|361.79|359.39|361.02|358.62|361.79|359.39|361.02|358.62|0
1651676940000|2022-05-04 15:09:00|360.91|358.51|361.13|358.73|361.35|358.95|360.91|358.51|0
1651676950000|2022-05-04 15:09:10|360.8|358.4|360.69|358.29|361.57|359.17|360.69|358.29|0
1651676960000|2022-05-04 15:09:20|360.47|358.07|360.02|357.62|360.47|358.07|360.02|357.62|0
1651676970000|2022-05-04 15:09:30|359.92|357.52|359.8|357.4|359.92|357.52|359.58|357.18|0
1651676980000|2022-05-04 15:09:40|360.02|357.62|359.58|357.18|360.24|357.84|359.58|357.18|0
1651676990000|2022-05-04 15:09:50|359.8|357.4|360.02|357.62|360.02|357.62|359.8|357.4|0
1651677000000|2022-05-04 15:10:00|360.24|357.84|359.36|356.96|360.24|357.84|359.36|356.96|0
1651677010000|2022-05-04 15:10:10|359.58|357.18|359.8|357.4|359.8|357.4|359.36|356.96|0
1651677020000|2022-05-04 15:10:20|359.58|357.18|359.36|356.96|359.58|357.18|359.36|356.96|0
1651677030000|2022-05-04 15:10:30|360.46|358.06|360.58|358.18|360.69|358.29|360.46|358.06|0
1651677040000|2022-05-04 15:10:40|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1651677050000|2022-05-04 15:10:50|360.69|358.29|360.58|358.18|360.91|358.51|360.58|358.18|0
1651677060000|2022-05-04 15:11:00|361.35|358.95|360.46|358.06|361.35|358.95|360.46|358.06|0
1651677070000|2022-05-04 15:11:10|360.68|358.28|361.35|358.95|361.35|358.95|360.68|358.28|0
1651677080000|2022-05-04 15:11:20|361.79|359.39|361.79|359.39|362.01|359.61|361.57|359.17|0
1651677090000|2022-05-04 15:11:30|361.57|359.17|362.67|360.27|362.67|360.27|361.57|359.17|0
1651677100000|2022-05-04 15:11:40|363.11|360.71|363.55|361.15|363.55|361.15|363.11|360.71|0
1651677110000|2022-05-04 15:11:50|364|361.6|365.1|362.7|365.1|362.7|364|361.6|0
1651677120000|2022-05-04 15:12:00|364.88|362.48|365.77|363.37|365.77|363.37|364.44|362.04|0
1651677130000|2022-05-04 15:12:10|365.99|363.59|365.54|363.14|366.21|363.81|365.54|363.14|0
1651677140000|2022-05-04 15:12:20|365.99|363.59|366.87|364.47|366.87|364.47|365.99|363.59|0
1651677150000|2022-05-04 15:12:30|366.65|364.25|366.65|364.25|366.87|364.47|366.65|364.25|0
1651677160000|2022-05-04 15:12:40|366.77|364.37|367.32|364.92|367.32|364.92|366.65|364.25|0
1651677170000|2022-05-04 15:12:50|367.09|364.69|367.21|364.81|367.21|364.81|366.87|364.47|0
1651677180000|2022-05-04 15:13:00|366.87|364.47|367.09|364.69|367.32|364.92|366.87|364.47|0
1651677190000|2022-05-04 15:13:10|366.65|364.25|366.43|364.03|366.65|364.25|366.43|364.03|0
1651677200000|2022-05-04 15:13:20|366.87|364.47|367.76|365.36|367.98|365.58|366.87|364.47|0
1651677210000|2022-05-04 15:13:30|367.88|365.48|367.09|364.69|367.88|365.48|367.09|364.69|0
1651677220000|2022-05-04 15:13:40|366.21|363.81|366.21|363.81|366.43|364.03|366.21|363.81|0
1651677230000|2022-05-04 15:13:50|366.43|364.03|365.76|363.36|366.43|364.03|365.76|363.36|0
1651677240000|2022-05-04 15:14:00|365.99|363.59|366.21|363.81|366.65|364.25|365.99|363.59|0
1651677250000|2022-05-04 15:14:10|365.99|363.59|365.76|363.36|365.99|363.59|365.54|363.14|0
1651677260000|2022-05-04 15:14:20|365.99|363.59|366.87|364.47|366.87|364.47|365.99|363.59|0
1651677270000|2022-05-04 15:14:30|367.54|365.14|366.87|364.47|367.54|365.14|366.87|364.47|0
1651677280000|2022-05-04 15:14:40|366.65|364.25|367.98|365.58|367.98|365.58|366.65|364.25|0
1651677290000|2022-05-04 15:14:50|367.54|365.14|366.87|364.47|367.54|365.14|366.87|364.47|0
1651677300000|2022-05-04 15:15:00|367.09|364.69|366.65|364.25|367.09|364.69|366.43|364.03|0
1651677310000|2022-05-04 15:15:10|367.09|364.69|368.42|366.02|368.42|366.02|367.09|364.69|0
1651677320000|2022-05-04 15:15:20|367.76|365.36|366.21|363.81|367.76|365.36|366.21|363.81|0
1651677330000|2022-05-04 15:15:30|365.99|363.59|366.65|364.25|366.65|364.25|365.99|363.59|0
1651677340000|2022-05-04 15:15:40|366.43|364.03|366.87|364.47|366.87|364.47|366.43|364.03|0
1651677350000|2022-05-04 15:15:50|366.65|364.25|366.43|364.03|366.87|364.47|366.43|364.03|0
1651677360000|2022-05-04 15:16:00|366.65|364.25|366.43|364.03|367.09|364.69|366.43|364.03|0
1651677370000|2022-05-04 15:16:10|365.99|363.59|366.87|364.47|366.87|364.47|365.76|363.36|0
1651677380000|2022-05-04 15:16:20|367.09|364.69|367.32|364.92|367.32|364.92|366.87|364.47|0
1651677390000|2022-05-04 15:16:30|367.09|364.69|366.43|364.03|367.09|364.69|365.76|363.36|0
1651677400000|2022-05-04 15:16:40|366.21|363.81|365.54|363.14|366.21|363.81|365.54|363.14|0
1651677410000|2022-05-04 15:16:50|365.32|362.92|365.32|362.92|365.32|362.92|364.88|362.48|0
1651677420000|2022-05-04 15:17:00|365.54|363.14|365.54|363.14|365.54|363.14|365.32|362.92|0
1651677430000|2022-05-04 15:17:10|365.32|362.92|365.44|363.04|365.54|363.14|365.32|362.92|0
1651677440000|2022-05-04 15:17:20|365.76|363.36|365.76|363.36|365.98|363.58|365.76|363.36|0
1651677450000|2022-05-04 15:17:30|366.21|363.81|366.21|363.81|366.43|364.03|366.21|363.81|0
1651677460000|2022-05-04 15:17:40|366.43|364.03|365.76|363.36|366.43|364.03|365.76|363.36|0
1651677470000|2022-05-04 15:17:50|365.54|363.14|366.21|363.81|366.21|363.81|365.54|363.14|0
1651677480000|2022-05-04 15:18:00|365.76|363.36|365.76|363.36|365.76|363.36|365.54|363.14|0
1651677490000|2022-05-04 15:18:10|366.65|364.25|365.98|363.58|366.65|364.25|365.98|363.58|0
1651677500000|2022-05-04 15:18:20|365.76|363.36|365.98|363.58|366.43|364.03|365.76|363.36|0
1651677510000|2022-05-04 15:18:30|366.43|364.03|366.65|364.25|366.65|364.25|366.43|364.03|0
1651677520000|2022-05-04 15:18:40|366.43|364.03|366.32|363.92|366.65|364.25|366.21|363.81|0
1651677530000|2022-05-04 15:18:50|365.98|363.58|365.32|362.92|365.98|363.58|365.32|362.92|0
1651677540000|2022-05-04 15:19:00|365.21|362.81|364.88|362.48|365.54|363.14|364.88|362.48|0
1651677550000|2022-05-04 15:19:10|365.54|363.14|364.66|362.26|365.54|363.14|364.66|362.26|0
1651677560000|2022-05-04 15:19:20|365.32|362.92|365.98|363.58|365.98|363.58|365.32|362.92|0
1651677570000|2022-05-04 15:19:30|366.21|363.81|365.98|363.58|366.43|364.03|365.98|363.58|0
1651677580000|2022-05-04 15:19:40|365.76|363.36|365.32|362.92|365.76|363.36|365.32|362.92|0
1651677590000|2022-05-04 15:19:50|364.66|362.26|364.43|362.03|364.88|362.48|364.43|362.03|0
1651677600000|2022-05-04 15:20:00|364.99|362.59|364.43|362.03|364.99|362.59|364.43|362.03|0
1651677610000|2022-05-04 15:20:10|364.66|362.26|366.21|363.81|366.21|363.81|364.66|362.26|0
1651677620000|2022-05-04 15:20:20|365.76|363.36|365.76|363.36|366.21|363.81|365.76|363.36|0
1651677630000|2022-05-04 15:20:30|365.98|363.58|365.98|363.58|365.98|363.58|365.76|363.36|0
1651677640000|2022-05-04 15:20:40|366.21|363.81|365.98|363.58|366.21|363.81|365.98|363.58|0
1651677650000|2022-05-04 15:20:50|366.21|363.81|365.9|363.5|366.43|364.03|365.9|363.5|0
1651677660000|2022-05-04 15:21:00|365.67|363.27|366.57|364.17|367.23|364.83|365.67|363.27|0
1651677670000|2022-05-04 15:21:10|366.79|364.39|367.68|365.28|367.68|365.28|366.79|364.39|0
1651677680000|2022-05-04 15:21:20|367.17|364.77|366.12|363.72|367.17|364.77|366.01|363.61|0
1651677690000|2022-05-04 15:21:30|366.67|364.27|366.23|363.83|366.67|364.27|366.23|363.83|0
1651677700000|2022-05-04 15:21:40|366.45|364.05|366.89|364.49|366.89|364.49|366.23|363.83|0
1651677710000|2022-05-04 15:21:50|367.11|364.71|366.89|364.49|367.11|364.71|366.89|364.49|0
1651677720000|2022-05-04 15:22:00|367.31|364.91|367.98|365.58|367.98|365.58|367.31|364.91|0
1651677730000|2022-05-04 15:22:10|367.31|364.91|366.43|364.03|367.31|364.91|366.43|364.03|0
1651677740000|2022-05-04 15:22:20|366.65|364.25|365.66|363.26|366.65|364.25|365.66|363.26|0
1651677750000|2022-05-04 15:22:30|365.55|363.15|366.21|363.81|366.21|363.81|365.55|363.15|0
1651677760000|2022-05-04 15:22:40|366.43|364.03|365.77|363.37|366.43|364.03|365.77|363.37|0
1651677770000|2022-05-04 15:22:50|365.44|363.04|365.55|363.15|365.55|363.15|365.33|362.93|0
1651677780000|2022-05-04 15:23:00|365.33|362.93|364.89|362.49|365.33|362.93|364.89|362.49|0
1651677790000|2022-05-04 15:23:10|365.33|362.93|365.99|363.59|365.99|363.59|365.33|362.93|0
1651677800000|2022-05-04 15:23:20|366.21|363.81|366.21|363.81|366.21|363.81|365.88|363.48|0
1651677810000|2022-05-04 15:23:30|365.99|363.59|365.55|363.15|366.21|363.81|365.55|363.15|0
1651677820000|2022-05-04 15:23:40|365.33|362.93|365.77|363.37|365.77|363.37|365.33|362.93|0
1651677830000|2022-05-04 15:23:50|365.55|363.15|365.77|363.37|365.77|363.37|365.55|363.15|0
1651677840000|2022-05-04 15:24:00|365.22|362.82|365.66|363.26|365.66|363.26|365.22|362.82|0
1651677850000|2022-05-04 15:24:10|365.77|363.37|366.21|363.81|366.21|363.81|365.77|363.37|0
1651677860000|2022-05-04 15:24:20|366.43|364.03|366.21|363.81|366.43|364.03|365.99|363.59|0
1651677870000|2022-05-04 15:24:30|366.43|364.03|366.87|364.47|366.87|364.47|365.99|363.59|0
1651677880000|2022-05-04 15:24:40|366.65|364.25|366.65|364.25|366.65|364.25|366.43|364.03|0
1651677890000|2022-05-04 15:24:50|366.21|363.81|366.43|364.03|366.43|364.03|365.99|363.59|0
1651677900000|2022-05-04 15:25:00|366.21|363.81|366.43|364.03|366.43|364.03|365.99|363.59|0
1651677910000|2022-05-04 15:25:10|365.99|363.59|366.21|363.81|366.21|363.81|365.33|362.93|0
1651677920000|2022-05-04 15:25:20|365.99|363.59|365.33|362.93|365.99|363.59|365.33|362.93|0
1651677930000|2022-05-04 15:25:30|365.22|362.82|365.11|362.71|365.22|362.82|364.88|362.48|0
1651677940000|2022-05-04 15:25:40|364.88|362.48|365.11|362.71|365.11|362.71|364.88|362.48|0
1651677950000|2022-05-04 15:25:50|365.33|362.93|364.66|362.26|365.55|363.15|364.66|362.26|0
1651677960000|2022-05-04 15:26:00|365.33|362.93|364.88|362.48|365.33|362.93|364.66|362.26|0
1651677970000|2022-05-04 15:26:10|364.56|362.16|365.1|362.7|365.1|362.7|364.56|362.16|0
1651677980000|2022-05-04 15:26:20|365.55|363.15|365.77|363.37|365.77|363.37|365.55|363.15|0
1651677990000|2022-05-04 15:26:30|365.99|363.59|365.66|363.26|365.99|363.59|365.66|363.26|0
1651678000000|2022-05-04 15:26:40|365.77|363.37|365.55|363.15|365.77|363.37|365.55|363.15|0
1651678010000|2022-05-04 15:26:50|365.77|363.37|365.99|363.59|365.99|363.59|365.55|363.15|0
1651678020000|2022-05-04 15:27:00|366.21|363.81|365.66|363.26|366.21|363.81|365.66|363.26|0
1651678030000|2022-05-04 15:27:10|365.99|363.59|365.55|363.15|365.99|363.59|365.55|363.15|0
1651678040000|2022-05-04 15:27:20|365.32|362.92|365.77|363.37|365.77|363.37|365.32|362.92|0
1651678050000|2022-05-04 15:27:30|365.55|363.15|365.66|363.26|365.77|363.37|365.55|363.15|0
1651678060000|2022-05-04 15:27:40|365.77|363.37|366.43|364.03|366.43|364.03|365.77|363.37|0
1651678070000|2022-05-04 15:27:50|366.32|363.92|367.31|364.91|367.31|364.91|366.32|363.92|0
1651678080000|2022-05-04 15:28:00|368.19|365.79|367.75|365.35|368.19|365.79|367.75|365.35|0
1651678090000|2022-05-04 15:28:10|367.31|364.91|367.75|365.35|367.97|365.57|367.31|364.91|0
1651678100000|2022-05-04 15:28:20|367.53|365.13|367.97|365.57|367.97|365.57|367.53|365.13|0
1651678110000|2022-05-04 15:28:30|367.75|365.35|367.31|364.91|367.75|365.35|367.31|364.91|0
1651678120000|2022-05-04 15:28:40|367.75|365.35|367.97|365.57|367.97|365.57|367.75|365.35|0
1651678130000|2022-05-04 15:28:50|368.19|365.79|368.53|366.13|368.64|366.24|368.19|365.79|0
1651678140000|2022-05-04 15:29:00|368.86|366.46|369.86|367.46|369.86|367.46|368.86|366.46|0
1651678150000|2022-05-04 15:29:10|369.3|366.9|368.64|366.24|369.3|366.9|368.64|366.24|0
1651678160000|2022-05-04 15:29:20|367.97|365.57|367.97|365.57|368.09|365.69|367.75|365.35|0
1651678170000|2022-05-04 15:29:30|368.19|365.79|367.31|364.91|368.19|365.79|367.31|364.91|0
1651678180000|2022-05-04 15:29:40|367.53|365.13|367.09|364.69|367.53|365.13|367.09|364.69|0
1651678190000|2022-05-04 15:29:50|367.31|364.91|367.09|364.69|367.31|364.91|366.87|364.47|0
1651678200000|2022-05-04 15:30:00|367.75|365.35|366.76|364.36|367.75|365.35|366.76|364.36|0
1651678210000|2022-05-04 15:30:10|367.09|364.69|368.75|366.35|368.75|366.35|367.09|364.69|0
1651678220000|2022-05-04 15:30:20|369.19|366.79|369.52|367.12|369.52|367.12|369.19|366.79|0
1651678230000|2022-05-04 15:30:30|369.3|366.9|369.08|366.68|369.3|366.9|368.86|366.46|0
1651678240000|2022-05-04 15:30:40|369.3|366.9|369.3|366.9|369.3|366.9|368.75|366.35|0
1651678250000|2022-05-04 15:30:50|369.74|367.34|370.63|368.23|370.63|368.23|369.74|367.34|0
1651678260000|2022-05-04 15:31:00|371.29|368.89|371.51|369.11|371.96|369.56|371.29|368.89|0
1651678270000|2022-05-04 15:31:10|371.29|368.89|370.41|368.01|371.29|368.89|370.41|368.01|0
1651678280000|2022-05-04 15:31:20|369.96|367.56|369.52|367.12|370.18|367.78|369.52|367.12|0
1651678290000|2022-05-04 15:31:30|369.74|367.34|369.19|366.79|369.74|367.34|369.19|366.79|0
1651678300000|2022-05-04 15:31:40|369.3|366.9|370.18|367.78|370.18|367.78|369.3|366.9|0
1651678310000|2022-05-04 15:31:50|370.41|368.01|370.4|368|370.41|368.01|369.96|367.56|0
1651678320000|2022-05-04 15:32:00|370.63|368.23|369.96|367.56|370.63|368.23|369.63|367.23|0
1651678330000|2022-05-04 15:32:10|370.18|367.78|370.4|368|370.4|368|369.96|367.56|0
1651678340000|2022-05-04 15:32:20|370.63|368.23|370.63|368.23|370.85|368.45|370.63|368.23|0
1651678350000|2022-05-04 15:32:30|370.85|368.45|371.07|368.67|371.07|368.67|370.85|368.45|0
1651678360000|2022-05-04 15:32:40|371.29|368.89|370.74|368.34|371.29|368.89|370.74|368.34|0
1651678370000|2022-05-04 15:32:50|370.85|368.45|371.07|368.67|371.07|368.67|370.63|368.23|0
1651678380000|2022-05-04 15:33:00|371.29|368.89|371.29|368.89|371.29|368.89|371.07|368.67|0
1651678390000|2022-05-04 15:33:10|370.85|368.45|370.63|368.23|371.07|368.67|370.63|368.23|0
1651678400000|2022-05-04 15:33:20|370.4|368|370.18|367.78|370.4|368|370.18|367.78|0
1651678410000|2022-05-04 15:33:30|369.96|367.56|369.52|367.12|369.96|367.56|369.52|367.12|0
1651678420000|2022-05-04 15:33:40|369.3|366.9|370.63|368.23|370.63|368.23|369.3|366.9|0
1651678430000|2022-05-04 15:33:50|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1651678440000|2022-05-04 15:34:00|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1651678450000|2022-05-04 15:34:10|371.51|369.11|371.96|369.56|371.96|369.56|371.51|369.11|0
1651678460000|2022-05-04 15:34:20|371.51|369.11|371.51|369.11|371.96|369.56|371.51|369.11|0
1651678470000|2022-05-04 15:34:30|371.07|368.67|371.73|369.33|372.4|370|371.07|368.67|0
1651678480000|2022-05-04 15:34:40|371.96|369.56|371.73|369.33|371.96|369.56|371.51|369.11|0
1651678490000|2022-05-04 15:34:50|371.51|369.11|370.63|368.23|371.51|369.11|370.63|368.23|0
1651678500000|2022-05-04 15:35:00|371.07|368.67|370.18|367.78|371.07|368.67|369.41|367.01|0
1651678510000|2022-05-04 15:35:10|370.4|368|369.52|367.12|370.4|368|369.52|367.12|0
1651678520000|2022-05-04 15:35:20|369.96|367.56|370.62|368.22|370.62|368.22|369.52|367.12|0
1651678530000|2022-05-04 15:35:30|371.07|368.67|370.85|368.45|371.73|369.33|370.85|368.45|0
1651678540000|2022-05-04 15:35:40|371.29|368.89|371.07|368.67|371.29|368.89|371.07|368.67|0
1651678550000|2022-05-04 15:35:50|371.29|368.89|372.62|370.22|372.84|370.44|371.29|368.89|0
1651678560000|2022-05-04 15:36:00|371.95|369.55|371.73|369.33|372.51|370.11|371.73|369.33|0
1651678570000|2022-05-04 15:36:10|371.51|369.11|371.07|368.67|371.51|369.11|371.07|368.67|0
1651678580000|2022-05-04 15:36:20|370.62|368.22|370.4|368|370.62|368.22|369.96|367.56|0
1651678590000|2022-05-04 15:36:30|370.62|368.22|369.96|367.56|370.62|368.22|369.96|367.56|0
1651678600000|2022-05-04 15:36:40|370.18|367.78|369.74|367.34|370.18|367.78|369.74|367.34|0
1651678610000|2022-05-04 15:36:50|369.96|367.56|370.18|367.78|370.18|367.78|369.52|367.12|0
1651678620000|2022-05-04 15:37:00|369.74|367.34|369.52|367.12|369.74|367.34|369.52|367.12|0
1651678630000|2022-05-04 15:37:10|369.96|367.56|369.74|367.34|369.96|367.56|369.63|367.23|0
1651678640000|2022-05-04 15:37:20|370.4|368|370.62|368.22|370.62|368.22|370.18|367.78|0
1651678650000|2022-05-04 15:37:30|370.4|368|370.85|368.45|371.29|368.89|370.4|368|0
1651678660000|2022-05-04 15:37:40|371.07|368.67|370.4|368|371.07|368.67|369.96|367.56|0
1651678670000|2022-05-04 15:37:50|369.96|367.56|369.74|367.34|370.18|367.78|369.74|367.34|0
1651678680000|2022-05-04 15:38:00|369.52|367.12|369.52|367.12|369.63|367.23|369.52|367.12|0
1651678690000|2022-05-04 15:38:10|369.3|366.9|369.07|366.67|369.3|366.9|369.07|366.67|0
1651678700000|2022-05-04 15:38:20|368.85|366.45|369.3|366.9|369.3|366.9|368.85|366.45|0
1651678710000|2022-05-04 15:38:30|369.52|367.12|368.85|366.45|369.74|367.34|368.85|366.45|0
1651678720000|2022-05-04 15:38:40|368.75|366.35|368.85|366.45|368.85|366.45|368.41|366.01|0
1651678730000|2022-05-04 15:38:50|369.07|366.67|368.63|366.23|369.07|366.67|368.63|366.23|0
1651678740000|2022-05-04 15:39:00|369.19|366.79|368.97|366.57|369.19|366.79|368.85|366.45|0
1651678750000|2022-05-04 15:39:10|368.85|366.45|368.41|366.01|369.07|366.67|368.41|366.01|0
1651678760000|2022-05-04 15:39:20|367.97|365.57|367.53|365.13|367.97|365.57|367.53|365.13|0
1651678770000|2022-05-04 15:39:30|367.75|365.35|367.97|365.57|367.97|365.57|367.53|365.13|0
1651678780000|2022-05-04 15:39:40|367.75|365.35|367.75|365.35|367.75|365.35|367.75|365.35|0
1651678790000|2022-05-04 15:39:50|367.53|365.13|367.31|364.91|367.75|365.35|367.31|364.91|0
1651678800000|2022-05-04 15:40:00|368.19|365.79|367.97|365.57|368.3|365.9|367.53|365.13|0
1651678810000|2022-05-04 15:40:10|367.75|365.35|367.97|365.57|367.97|365.57|367.75|365.35|0
1651678820000|2022-05-04 15:40:20|367.31|364.91|367.97|365.57|367.97|365.57|367.31|364.91|0
1651678830000|2022-05-04 15:40:30|367.75|365.35|367.97|365.57|367.97|365.57|367.42|365.02|0
1651678840000|2022-05-04 15:40:40|368.19|365.79|367.3|364.9|368.19|365.79|367.3|364.9|0
1651678850000|2022-05-04 15:40:50|366.86|364.46|366.2|363.8|366.86|364.46|365.76|363.36|0
1651678860000|2022-05-04 15:41:00|366.42|364.02|367.97|365.57|367.97|365.57|366.42|364.02|0
1651678870000|2022-05-04 15:41:10|368.08|365.68|366.2|363.8|368.08|365.68|366.2|363.8|0
1651678880000|2022-05-04 15:41:20|366.42|364.02|365.98|363.58|366.42|364.02|365.98|363.58|0
1651678890000|2022-05-04 15:41:30|365.76|363.36|365.76|363.36|365.76|363.36|365.54|363.14|0
1651678900000|2022-05-04 15:41:40|365.32|362.92|365.1|362.7|365.54|363.14|365.1|362.7|0
1651678910000|2022-05-04 15:41:50|365.32|362.92|365.98|363.58|365.98|363.58|365.21|362.81|0
1651678920000|2022-05-04 15:42:00|366.32|363.92|366.42|364.02|366.64|364.24|366.32|363.92|0
1651678930000|2022-05-04 15:42:10|366.64|364.24|366.42|364.02|366.64|364.24|366.2|363.8|0
1651678940000|2022-05-04 15:42:20|366.64|364.24|366.2|363.8|366.64|364.24|366.2|363.8|0
1651678950000|2022-05-04 15:42:30|365.98|363.58|366.86|364.46|366.86|364.46|365.98|363.58|0
1651678960000|2022-05-04 15:42:40|367.08|364.68|366.98|364.58|367.08|364.68|366.98|364.58|0
1651678970000|2022-05-04 15:42:50|366.64|364.24|366.64|364.24|366.64|364.24|366.42|364.02|0
1651678980000|2022-05-04 15:43:00|367.08|364.68|367.08|364.68|367.3|364.9|367.08|364.68|0
1651678990000|2022-05-04 15:43:10|367.3|364.9|367.75|365.35|367.75|365.35|367.3|364.9|0
1651679000000|2022-05-04 15:43:20|367.86|365.46|367.97|365.57|367.97|365.57|367.52|365.12|0
1651679010000|2022-05-04 15:43:30|368.19|365.79|368.19|365.79|368.19|365.79|367.75|365.35|0
1651679020000|2022-05-04 15:43:40|367.97|365.57|367.08|364.68|367.97|365.57|367.08|364.68|0
1651679030000|2022-05-04 15:43:50|366.64|364.24|366.2|363.8|366.64|364.24|366.2|363.8|0
1651679040000|2022-05-04 15:44:00|365.98|363.58|366.86|364.46|366.86|364.46|365.98|363.58|0
1651679050000|2022-05-04 15:44:10|367.3|364.9|367.3|364.9|367.75|365.35|367.3|364.9|0
1651679060000|2022-05-04 15:44:20|367.75|365.35|366.64|364.24|367.75|365.35|366.64|364.24|0
1651679070000|2022-05-04 15:44:30|366.86|364.46|365.98|363.58|366.86|364.46|365.98|363.58|0
1651679080000|2022-05-04 15:44:40|366.42|364.02|366.42|364.02|366.64|364.24|366.42|364.02|0
1651679090000|2022-05-04 15:44:50|366.64|364.24|366.2|363.8|366.64|364.24|366.2|363.8|0
1651679100000|2022-05-04 15:45:00|366.53|364.13|366.31|363.91|366.86|364.46|366.31|363.91|0
1651679110000|2022-05-04 15:45:10|365.98|363.58|365.32|362.92|365.98|363.58|365.32|362.92|0
1651679120000|2022-05-04 15:45:20|365.54|363.14|364.66|362.26|365.54|363.14|364.66|362.26|0
1651679130000|2022-05-04 15:45:30|364.88|362.48|365.32|362.92|365.32|362.92|364.88|362.48|0
1651679140000|2022-05-04 15:45:40|365.54|363.14|365.76|363.36|365.87|363.47|365.54|363.14|0
1651679150000|2022-05-04 15:45:50|366.64|364.24|366.2|363.8|366.64|364.24|366.2|363.8|0
1651679160000|2022-05-04 15:46:00|365.65|363.25|365.98|363.58|365.98|363.58|365.54|363.14|0
1651679170000|2022-05-04 15:46:10|366.2|363.8|366.86|364.46|366.86|364.46|366.2|363.8|0
1651679180000|2022-05-04 15:46:20|367.08|364.68|367.08|364.68|367.3|364.9|366.86|364.46|0
1651679190000|2022-05-04 15:46:30|367.3|364.9|366.2|363.8|367.3|364.9|366.2|363.8|0
1651679200000|2022-05-04 15:46:40|365.98|363.58|365.54|363.14|365.98|363.58|365.54|363.14|0
1651679210000|2022-05-04 15:46:50|365.32|362.92|365.32|362.92|365.32|362.92|365.1|362.7|0
1651679220000|2022-05-04 15:47:00|364.88|362.48|362.67|360.27|364.88|362.48|362.67|360.27|0
1651679230000|2022-05-04 15:47:10|363.33|360.93|362.89|360.49|363.55|361.15|362.89|360.49|0
1651679240000|2022-05-04 15:47:20|363.11|360.71|363.11|360.71|363.33|360.93|363.11|360.71|0
1651679250000|2022-05-04 15:47:30|364.21|361.81|363.67|361.27|364.43|362.03|363.67|361.27|0
1651679260000|2022-05-04 15:47:40|363.33|360.93|362.89|360.49|363.33|360.93|362.89|360.49|0
1651679270000|2022-05-04 15:47:50|363.11|360.71|362.89|360.49|363.11|360.71|362.89|360.49|0
1651679280000|2022-05-04 15:48:00|362.79|360.39|362.67|360.27|363.55|361.15|362.67|360.27|0
1651679290000|2022-05-04 15:48:10|363.11|360.71|361.79|359.39|363.11|360.71|361.79|359.39|0
1651679300000|2022-05-04 15:48:20|361.57|359.17|360.92|358.52|361.57|359.17|360.92|358.52|0
1651679310000|2022-05-04 15:48:30|360.7|358.3|360.7|358.3|360.7|358.3|360.26|357.86|0
1651679320000|2022-05-04 15:48:40|360.48|358.08|360.15|357.75|360.48|358.08|360.15|357.75|0
1651679330000|2022-05-04 15:48:50|360.7|358.3|360.26|357.86|360.7|358.3|360.26|357.86|0
1651679340000|2022-05-04 15:49:00|360.48|358.08|359.82|357.42|360.48|358.08|359.6|357.2|0
1651679350000|2022-05-04 15:49:10|359.38|356.98|359.82|357.42|359.82|357.42|359.38|356.98|0
1651679360000|2022-05-04 15:49:20|359.6|357.2|359.38|356.98|359.82|357.42|359.38|356.98|0
1651679370000|2022-05-04 15:49:30|359.6|357.2|360.26|357.86|360.26|357.86|359.6|357.2|0
1651679380000|2022-05-04 15:49:40|360.04|357.64|359.38|356.98|360.04|357.64|359.38|356.98|0
1651679390000|2022-05-04 15:49:50|359.16|356.76|359.16|356.76|359.49|357.09|359.16|356.76|0
1651679400000|2022-05-04 15:50:00|359.6|357.2|361.13|358.73|361.13|358.73|359.6|357.2|0
1651679410000|2022-05-04 15:50:10|360.48|358.08|360.04|357.64|360.48|358.08|360.04|357.64|0
1651679420000|2022-05-04 15:50:20|359.6|357.2|359.82|357.42|360.26|357.86|359.6|357.2|0
1651679430000|2022-05-04 15:50:30|360.04|357.64|359.6|357.2|360.04|357.64|359.6|357.2|0
1651679440000|2022-05-04 15:50:40|359.82|357.42|359.38|356.98|359.82|357.42|359.38|356.98|0
1651679450000|2022-05-04 15:50:50|359.6|357.2|359.6|357.2|359.6|357.2|359.38|356.98|0
1651679460000|2022-05-04 15:51:00|359.82|357.42|359.82|357.42|360.04|357.64|359.6|357.2|0
1651679470000|2022-05-04 15:51:10|359.38|356.98|359.82|357.42|359.82|357.42|359.38|356.98|0
1651679480000|2022-05-04 15:51:20|359.6|357.2|360.48|358.08|360.48|358.08|359.6|357.2|0
1651679490000|2022-05-04 15:51:30|360.04|357.64|359.6|357.2|360.04|357.64|359.6|357.2|0
1651679500000|2022-05-04 15:51:40|359.16|356.76|359.16|356.76|359.16|356.76|358.94|356.54|0
1651679510000|2022-05-04 15:51:50|359.6|357.2|360.04|357.64|360.26|357.86|359.6|357.2|0
1651679520000|2022-05-04 15:52:00|359.82|357.42|360.04|357.64|360.04|357.64|359.6|357.2|0
1651679530000|2022-05-04 15:52:10|360.48|358.08|360.91|358.51|360.91|358.51|360.47|358.07|0
1651679540000|2022-05-04 15:52:20|361.13|358.73|360.91|358.51|361.13|358.73|360.91|358.51|0
1651679550000|2022-05-04 15:52:30|360.69|358.29|360.47|358.07|360.91|358.51|360.47|358.07|0
1651679560000|2022-05-04 15:52:40|360.69|358.29|361.25|358.85|361.25|358.85|360.69|358.29|0
1651679570000|2022-05-04 15:52:50|360.47|358.07|360.47|358.07|360.69|358.29|360.47|358.07|0
1651679580000|2022-05-04 15:53:00|360.69|358.29|360.04|357.64|360.69|358.29|360.04|357.64|0
1651679590000|2022-05-04 15:53:10|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1651679600000|2022-05-04 15:53:20|359.45|357.05|359.23|356.83|359.45|357.05|359.23|356.83|0
1651679610000|2022-05-04 15:53:30|359.45|357.05|358.57|356.17|359.45|357.05|358.57|356.17|0
1651679620000|2022-05-04 15:53:40|358.36|355.96|358.14|355.74|358.36|355.96|357.7|355.3|0
1651679630000|2022-05-04 15:53:50|357.48|355.08|357.92|355.52|357.92|355.52|357.26|354.86|0
1651679640000|2022-05-04 15:54:00|357.7|355.3|357.48|355.08|357.7|355.3|357.48|355.08|0
1651679650000|2022-05-04 15:54:10|357.26|354.86|356.82|354.42|357.26|354.86|356.82|354.42|0
1651679660000|2022-05-04 15:54:20|357.04|354.64|356.38|353.98|357.04|354.64|356.38|353.98|0
1651679670000|2022-05-04 15:54:30|356.16|353.76|356.27|353.87|356.27|353.87|356.16|353.76|0
1651679680000|2022-05-04 15:54:40|356.16|353.76|356.16|353.76|356.16|353.76|355.94|353.54|0
1651679690000|2022-05-04 15:54:50|355.94|353.54|355.72|353.32|355.94|353.54|355.72|353.32|0
1651679700000|2022-05-04 15:55:00|355.06|352.66|355.06|352.66|355.5|353.1|355.06|352.66|0
1651679710000|2022-05-04 15:55:10|354.84|352.44|355.06|352.66|355.06|352.66|354.84|352.44|0
1651679720000|2022-05-04 15:55:20|355.28|352.88|354.84|352.44|355.72|353.32|354.84|352.44|0
1651679730000|2022-05-04 15:55:30|355.28|352.88|355.94|353.54|355.94|353.54|355.28|352.88|0
1651679740000|2022-05-04 15:55:40|356.38|353.98|356.38|353.98|356.6|354.2|356.38|353.98|0
1651679750000|2022-05-04 15:55:50|356.16|353.76|356.16|353.76|356.16|353.76|355.83|353.43|0
1651679760000|2022-05-04 15:56:00|356.38|353.98|356.6|354.2|356.6|354.2|356.38|353.98|0
1651679770000|2022-05-04 15:56:10|357.04|354.64|357.04|354.64|357.26|354.86|357.04|354.64|0
1651679780000|2022-05-04 15:56:20|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1651679790000|2022-05-04 15:56:30|357.04|354.64|357.69|355.29|357.69|355.29|357.04|354.64|0
1651679800000|2022-05-04 15:56:40|357.26|354.86|357.47|355.07|357.47|355.07|357.26|354.86|0
1651679810000|2022-05-04 15:56:50|357.26|354.86|357.26|354.86|357.26|354.86|356.82|354.42|0
1651679820000|2022-05-04 15:57:00|357.69|355.29|357.91|355.51|357.91|355.51|357.26|354.86|0
1651679830000|2022-05-04 15:57:10|358.35|355.95|358.79|356.39|358.79|356.39|358.13|355.73|0
1651679840000|2022-05-04 15:57:20|358.57|356.17|358.79|356.39|359.01|356.61|358.57|356.17|0
1651679850000|2022-05-04 15:57:30|359.01|356.61|358.79|356.39|359.01|356.61|358.79|356.39|0
1651679860000|2022-05-04 15:57:40|359.23|356.83|359.23|356.83|359.23|356.83|359.01|356.61|0
1651679870000|2022-05-04 15:57:50|359.45|357.05|359.45|357.05|359.89|357.49|359.45|357.05|0
1651679880000|2022-05-04 15:58:00|359.89|357.49|359.23|356.83|359.89|357.49|359.23|356.83|0
1651679890000|2022-05-04 15:58:10|359.01|356.61|360.11|357.71|360.33|357.93|359.01|356.61|0
1651679900000|2022-05-04 15:58:20|359.45|357.05|359.45|357.05|359.45|357.05|359.23|356.83|0
1651679910000|2022-05-04 15:58:30|359.23|356.83|359.89|357.49|359.89|357.49|359.23|356.83|0
1651679920000|2022-05-04 15:58:40|359.57|357.17|359.67|357.27|360.11|357.71|359.57|357.17|0
1651679930000|2022-05-04 15:58:50|359.45|357.05|359.57|357.17|359.57|357.17|359.23|356.83|0
1651679940000|2022-05-04 15:59:00|359.13|356.73|359.01|356.61|359.67|357.27|359.01|356.61|0
1651679950000|2022-05-04 15:59:10|358.79|356.39|359.01|356.61|359.23|356.83|358.79|356.39|0
1651679960000|2022-05-04 15:59:20|358.79|356.39|359.01|356.61|359.23|356.83|358.79|356.39|0
1651679970000|2022-05-04 15:59:30|359.23|356.83|359.13|356.73|359.23|356.83|359.13|356.73|0
1651679980000|2022-05-04 15:59:40|359.01|356.61|359.01|356.61|359.23|356.83|359.01|356.61|0
1651679990000|2022-05-04 15:59:50|359.23|356.83|358.57|356.17|359.23|356.83|358.57|356.17|0
1651680000000|2022-05-04 16:00:00|359.01|356.61|359.01|356.61|359.01|356.61|358.47|356.07|0
1651680010000|2022-05-04 16:00:10|358.57|356.17|359.01|356.61|359.23|356.83|358.57|356.17|0
1651680020000|2022-05-04 16:00:20|359.45|357.05|357.91|355.51|359.45|357.05|357.91|355.51|0
1651680030000|2022-05-04 16:00:30|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1651680040000|2022-05-04 16:00:40|358.57|356.17|358.35|355.95|358.57|356.17|358.35|355.95|0
1651680050000|2022-05-04 16:00:50|358.57|356.17|358.35|355.95|358.57|356.17|358.35|355.95|0
1651680060000|2022-05-04 16:01:00|359.01|356.61|358.57|356.17|359.23|356.83|358.57|356.17|0
1651680070000|2022-05-04 16:01:10|359.01|356.61|359.01|356.61|359.23|356.83|359.01|356.61|0
1651680080000|2022-05-04 16:01:20|359.23|356.83|359.45|357.05|359.67|357.27|359.23|356.83|0
1651680090000|2022-05-04 16:01:30|359.89|357.49|360.33|357.93|360.33|357.93|359.89|357.49|0
1651680100000|2022-05-04 16:01:40|360.55|358.15|360.33|357.93|360.55|358.15|360.11|357.71|0
1651680110000|2022-05-04 16:01:50|360.01|357.61|359.89|357.49|360.01|357.61|359.45|357.05|0
1651680120000|2022-05-04 16:02:00|360.11|357.71|359.79|357.39|360.11|357.71|359.67|357.27|0
1651680130000|2022-05-04 16:02:10|359.67|357.27|359.89|357.49|359.89|357.49|359.45|357.05|0
1651680140000|2022-05-04 16:02:20|359.67|357.27|360.23|357.83|360.23|357.83|359.67|357.27|0
1651680150000|2022-05-04 16:02:30|360.33|357.93|360.23|357.83|360.55|358.15|360.23|357.83|0
1651680160000|2022-05-04 16:02:40|360.11|357.71|359.89|357.49|360.33|357.93|359.89|357.49|0
1651680170000|2022-05-04 16:02:50|360.33|357.93|360.33|357.93|360.77|358.37|360.33|357.93|0
1651680180000|2022-05-04 16:03:00|360.55|358.15|360.55|358.15|360.77|358.37|360.55|358.15|0
1651680190000|2022-05-04 16:03:10|360.77|358.37|360.99|358.59|361.11|358.71|360.77|358.37|0
1651680200000|2022-05-04 16:03:20|361.21|358.81|360.55|358.15|361.21|358.81|360.55|358.15|0
1651680210000|2022-05-04 16:03:30|360.11|357.71|359.67|357.27|360.11|357.71|359.67|357.27|0
1651680220000|2022-05-04 16:03:40|359.89|357.49|360.33|357.93|360.33|357.93|359.89|357.49|0
1651680230000|2022-05-04 16:03:50|359.89|357.49|359.89|357.49|359.89|357.49|359.67|357.27|0
1651680240000|2022-05-04 16:04:00|359.23|356.83|359.45|357.05|359.45|357.05|359.01|356.61|0
1651680250000|2022-05-04 16:04:10|359.67|357.27|360.11|357.71|360.11|357.71|359.67|357.27|0
1651680260000|2022-05-04 16:04:20|361|358.6|359.9|357.5|361|358.6|359.9|357.5|0
1651680270000|2022-05-04 16:04:30|360.12|357.72|360.49|358.09|360.49|358.09|360.12|357.72|0
1651680280000|2022-05-04 16:04:40|360.27|357.87|360.49|358.09|360.49|358.09|360.05|357.65|0
1651680290000|2022-05-04 16:04:50|360.27|357.87|360.49|358.09|360.49|358.09|360.17|357.77|0
1651680300000|2022-05-04 16:05:00|360.71|358.31|360.61|358.21|360.71|358.31|360.61|358.21|0
1651680310000|2022-05-04 16:05:10|360.49|358.09|360.27|357.87|360.49|358.09|360.27|357.87|0
1651680320000|2022-05-04 16:05:20|360.49|358.09|359.61|357.21|360.49|358.09|359.61|357.21|0
1651680330000|2022-05-04 16:05:30|359.39|356.99|359.61|357.21|359.61|357.21|359.39|356.99|0
1651680340000|2022-05-04 16:05:40|360.05|357.65|359.83|357.43|360.05|357.65|359.83|357.43|0
1651680350000|2022-05-04 16:05:50|359.61|357.21|359.39|356.99|359.83|357.43|359.39|356.99|0
1651680360000|2022-05-04 16:06:00|359.83|357.43|360.05|357.65|360.05|357.65|359.61|357.21|0
1651680370000|2022-05-04 16:06:10|359.83|357.43|359.39|356.99|359.83|357.43|359.39|356.99|0
1651680380000|2022-05-04 16:06:20|359.83|357.43|359.39|356.99|359.83|357.43|359.39|356.99|0
1651680390000|2022-05-04 16:06:30|359.51|357.11|359.61|357.21|359.83|357.43|359.51|357.11|0
1651680400000|2022-05-04 16:06:40|360.05|357.65|359.61|357.21|360.05|357.65|359.61|357.21|0
1651680410000|2022-05-04 16:06:50|359.39|356.99|358.95|356.55|359.39|356.99|358.51|356.11|0
1651680420000|2022-05-04 16:07:00|359.17|356.77|359.83|357.43|360.05|357.65|359.17|356.77|0
1651680430000|2022-05-04 16:07:10|360.27|357.87|360.05|357.65|360.27|357.87|360.05|357.65|0
1651680440000|2022-05-04 16:07:20|359.83|357.43|358.73|356.33|359.83|357.43|358.73|356.33|0
1651680450000|2022-05-04 16:07:30|358.51|356.11|358.51|356.11|358.95|356.55|358.51|356.11|0
1651680460000|2022-05-04 16:07:40|358.29|355.89|358.51|356.11|358.73|356.33|358.29|355.89|0
1651680470000|2022-05-04 16:07:50|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1651680480000|2022-05-04 16:08:00|357.85|355.45|358.29|355.89|358.51|356.11|357.85|355.45|0
1651680490000|2022-05-04 16:08:10|357.97|355.57|358.29|355.89|358.73|356.33|357.97|355.57|0
1651680500000|2022-05-04 16:08:20|358.51|356.11|358.95|356.55|359.17|356.77|358.51|356.11|0
1651680510000|2022-05-04 16:08:30|358.73|356.33|358.29|355.89|358.73|356.33|358.29|355.89|0
1651680520000|2022-05-04 16:08:40|358.07|355.67|357.19|354.79|358.07|355.67|357.19|354.79|0
1651680530000|2022-05-04 16:08:50|356.75|354.35|357.19|354.79|357.19|354.79|356.75|354.35|0
1651680540000|2022-05-04 16:09:00|357.41|355.01|356.31|353.91|357.41|355.01|356.31|353.91|0
1651680550000|2022-05-04 16:09:10|356.53|354.13|356.31|353.91|356.75|354.35|356.31|353.91|0
1651680560000|2022-05-04 16:09:20|356.53|354.13|356.31|353.91|356.97|354.57|356.31|353.91|0
1651680570000|2022-05-04 16:09:30|356.53|354.13|356.09|353.69|356.53|354.13|356.09|353.69|0
1651680580000|2022-05-04 16:09:40|355.87|353.47|356.09|353.69|356.31|353.91|355.87|353.47|0
1651680590000|2022-05-04 16:09:50|356.53|354.13|356.53|354.13|356.75|354.35|356.53|354.13|0
1651680600000|2022-05-04 16:10:00|356.97|354.57|358.07|355.67|358.07|355.67|356.97|354.57|0
1651680610000|2022-05-04 16:10:10|357.85|355.45|358.95|356.55|358.95|356.55|357.85|355.45|0
1651680620000|2022-05-04 16:10:20|359.17|356.77|359.17|356.77|359.39|356.99|359.17|356.77|0
1651680630000|2022-05-04 16:10:30|359.39|356.99|359.83|357.43|360.05|357.65|359.39|356.99|0
1651680640000|2022-05-04 16:10:40|359.61|357.21|359.17|356.77|359.61|357.21|359.17|356.77|0
1651680650000|2022-05-04 16:10:50|358.95|356.55|358.95|356.55|359.39|356.99|358.95|356.55|0
1651680660000|2022-05-04 16:11:00|358.73|356.33|359.17|356.77|359.17|356.77|358.51|356.11|0
1651680670000|2022-05-04 16:11:10|359.61|357.21|359.28|356.88|359.61|357.21|359.28|356.88|0
1651680680000|2022-05-04 16:11:20|358.95|356.55|358.73|356.33|358.95|356.55|358.73|356.33|0
1651680690000|2022-05-04 16:11:30|359.39|356.99|359.39|356.99|359.39|356.99|358.95|356.55|0
1651680700000|2022-05-04 16:11:40|359.61|357.21|359.83|357.43|359.83|357.43|359.61|357.21|0
1651680710000|2022-05-04 16:11:50|359.39|356.99|358.73|356.33|359.39|356.99|358.73|356.33|0
1651680720000|2022-05-04 16:12:00|358.51|356.11|358.51|356.11|358.95|356.55|358.51|356.11|0
1651680730000|2022-05-04 16:12:10|358.95|356.55|359.17|356.77|359.17|356.77|358.95|356.55|0
1651680740000|2022-05-04 16:12:20|358.73|356.33|359.46|357.06|359.46|357.06|358.73|356.33|0
1651680750000|2022-05-04 16:12:30|359.13|356.73|359.68|357.28|359.68|357.28|359.13|356.73|0
1651680760000|2022-05-04 16:12:40|359.24|356.84|358.8|356.4|359.24|356.84|358.8|356.4|0
1651680770000|2022-05-04 16:12:50|359.24|356.84|359.02|356.62|359.68|357.28|359.02|356.62|0
1651680780000|2022-05-04 16:13:00|359.24|356.84|358.58|356.18|359.24|356.84|358.58|356.18|0
1651680790000|2022-05-04 16:13:10|358.36|355.96|358.36|355.96|358.36|355.96|358.14|355.74|0
1651680800000|2022-05-04 16:13:20|358.47|356.07|357.92|355.52|358.58|356.18|357.92|355.52|0
1651680810000|2022-05-04 16:13:30|357.48|355.08|357.7|355.3|357.7|355.3|357.26|354.86|0
1651680820000|2022-05-04 16:13:40|358.14|355.74|357.7|355.3|358.36|355.96|357.7|355.3|0
1651680830000|2022-05-04 16:13:50|357.26|354.86|357.04|354.64|357.26|354.86|357.04|354.64|0
1651680840000|2022-05-04 16:14:00|357.26|354.86|358.14|355.74|358.14|355.74|357.26|354.86|0
1651680850000|2022-05-04 16:14:10|358.36|355.96|358.58|356.18|358.58|356.18|358.14|355.74|0
1651680860000|2022-05-04 16:14:20|359.02|356.62|358.8|356.4|359.02|356.62|358.36|355.96|0
1651680870000|2022-05-04 16:14:30|358.91|356.51|358.58|356.18|359.02|356.62|358.58|356.18|0
1651680880000|2022-05-04 16:14:40|358.36|355.96|358.58|356.18|358.8|356.4|358.36|355.96|0
1651680890000|2022-05-04 16:14:50|358.36|355.96|357.92|355.52|358.58|356.18|357.92|355.52|0
1651680900000|2022-05-04 16:15:00|357.6|355.2|356.39|353.99|357.6|355.2|356.39|353.99|0
1651680910000|2022-05-04 16:15:10|356.6|354.2|356.6|354.2|357.04|354.64|356.17|353.77|0
1651680920000|2022-05-04 16:15:20|356.39|353.99|356.17|353.77|356.39|353.99|355.95|353.55|0
1651680930000|2022-05-04 16:15:30|354.85|352.45|356.17|353.77|356.17|353.77|354.85|352.45|0
1651680940000|2022-05-04 16:15:40|357.26|354.86|357.59|355.19|357.59|355.19|357.04|354.64|0
1651680950000|2022-05-04 16:15:50|357.48|355.08|357.7|355.3|358.36|355.96|357.48|355.08|0
1651680960000|2022-05-04 16:16:00|357.48|355.08|357.26|354.86|357.48|355.08|357.26|354.86|0
1651680970000|2022-05-04 16:16:10|357.48|355.08|358.58|356.18|358.58|356.18|357.48|355.08|0
1651680980000|2022-05-04 16:16:20|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1651680990000|2022-05-04 16:16:30|358.36|355.96|358.14|355.74|358.58|356.18|358.14|355.74|0
1651681000000|2022-05-04 16:16:40|357.92|355.52|358.58|356.18|358.58|356.18|357.92|355.52|0
1651681010000|2022-05-04 16:16:50|358.8|356.4|359.02|356.62|359.02|356.62|358.8|356.4|0
1651681020000|2022-05-04 16:17:00|358.58|356.18|358.36|355.96|358.58|356.18|358.36|355.96|0
1651681030000|2022-05-04 16:17:10|358.58|356.18|359.02|356.62|359.02|356.62|358.47|356.07|0
1651681040000|2022-05-04 16:17:20|359.24|356.84|359.46|357.06|359.68|357.28|359.24|356.84|0
1651681050000|2022-05-04 16:17:30|359.68|357.28|359.68|357.28|359.68|357.28|359.46|357.06|0
1651681060000|2022-05-04 16:17:40|359.9|357.5|359.46|357.06|359.9|357.5|359.46|357.06|0
1651681070000|2022-05-04 16:17:50|358.8|356.4|358.36|355.96|358.8|356.4|358.36|355.96|0
1651681080000|2022-05-04 16:18:00|358.14|355.74|358.8|356.4|358.8|356.4|358.14|355.74|0
1651681090000|2022-05-04 16:18:10|357.92|355.52|358.36|355.96|358.36|355.96|357.92|355.52|0
1651681100000|2022-05-04 16:18:20|358.14|355.74|357.48|355.08|358.14|355.74|357.48|355.08|0
1651681110000|2022-05-04 16:18:30|357.26|354.86|357.48|355.08|357.48|355.08|357.04|354.64|0
1651681120000|2022-05-04 16:18:40|357.26|354.86|358.14|355.74|358.14|355.74|357.26|354.86|0
1651681130000|2022-05-04 16:18:50|357.48|355.08|357.04|354.64|357.48|355.08|357.04|354.64|0
1651681140000|2022-05-04 16:19:00|357.26|354.86|355.51|353.11|357.26|354.86|355.51|353.11|0
1651681150000|2022-05-04 16:19:10|355.29|352.89|355.07|352.67|355.29|352.89|355.07|352.67|0
1651681160000|2022-05-04 16:19:20|354.41|352.01|353.32|350.92|354.41|352.01|353.32|350.92|0
1651681170000|2022-05-04 16:19:30|352.78|350.38|352.45|350.05|352.78|350.38|352.23|349.83|0
1651681180000|2022-05-04 16:19:40|352.88|350.48|353|350.6|353.32|350.92|352.88|350.48|0
1651681190000|2022-05-04 16:19:50|352.67|350.27|352.67|350.27|353.1|350.7|352.45|350.05|0
1651681200000|2022-05-04 16:20:00|353.1|350.7|351.57|349.17|353.1|350.7|351.57|349.17|0
1651681210000|2022-05-04 16:20:10|350.92|348.52|351.14|348.74|351.25|348.85|350.92|348.52|0
1651681220000|2022-05-04 16:20:20|351.79|349.39|351.57|349.17|351.79|349.39|351.57|349.17|0
1651681230000|2022-05-04 16:20:30|351.14|348.74|351.36|348.96|351.36|348.96|351.14|348.74|0
1651681240000|2022-05-04 16:20:40|350.92|348.52|350.7|348.3|350.92|348.52|350.48|348.08|0
1651681250000|2022-05-04 16:20:50|350.6|348.2|350.05|347.65|350.6|348.2|350.05|347.65|0
1651681260000|2022-05-04 16:21:00|350.27|347.87|349.61|347.21|350.27|347.87|349.4|347|0
1651681270000|2022-05-04 16:21:10|349.83|347.43|349.83|347.43|349.83|347.43|349.4|347|0
1651681280000|2022-05-04 16:21:20|350.05|347.65|350.05|347.65|350.05|347.65|349.83|347.43|0
1651681290000|2022-05-04 16:21:30|350.27|347.87|350.48|348.08|350.48|348.08|350.05|347.65|0
1651681300000|2022-05-04 16:21:40|350.05|347.65|350.05|347.65|350.05|347.65|349.83|347.43|0
1651681310000|2022-05-04 16:21:50|349.83|347.43|349.18|346.78|349.83|347.43|349.18|346.78|0
1651681320000|2022-05-04 16:22:00|349.07|346.67|348.09|345.69|349.07|346.67|348.09|345.69|0
1651681330000|2022-05-04 16:22:10|347.87|345.47|347.01|344.61|347.87|345.47|347.01|344.61|0
1651681340000|2022-05-04 16:22:20|346.79|344.39|346.79|344.39|346.79|344.39|346.57|344.17|0
1651681350000|2022-05-04 16:22:30|347.01|344.61|347.01|344.61|347.01|344.61|346.9|344.5|0
1651681360000|2022-05-04 16:22:40|346.57|344.17|346.79|344.39|346.79|344.39|346.57|344.17|0
1651681370000|2022-05-04 16:22:50|345.49|343.09|345.92|343.52|345.92|343.52|345.49|343.09|0
1651681380000|2022-05-04 16:23:00|345.7|343.3|344.62|342.22|345.7|343.3|344.62|342.22|0
1651681390000|2022-05-04 16:23:10|344.84|342.44|345.49|343.09|345.49|343.09|344.62|342.22|0
1651681400000|2022-05-04 16:23:20|345.92|343.52|346.79|344.39|346.79|344.39|345.92|343.52|0
1651681410000|2022-05-04 16:23:30|346.57|344.17|346.14|343.74|346.57|344.17|346.14|343.74|0
1651681420000|2022-05-04 16:23:40|346.35|343.95|346.57|344.17|346.79|344.39|346.35|343.95|0
1651681430000|2022-05-04 16:23:50|346.79|344.39|346.35|343.95|346.79|344.39|346.35|343.95|0
1651681440000|2022-05-04 16:24:00|346.14|343.74|346.47|344.07|346.47|344.07|346.14|343.74|0
1651681450000|2022-05-04 16:24:10|346.14|343.74|346.57|344.17|346.57|344.17|346.14|343.74|0
1651681460000|2022-05-04 16:24:20|346.35|343.95|346.35|343.95|346.57|344.17|346.35|343.95|0
1651681470000|2022-05-04 16:24:30|346.57|344.17|346.79|344.39|346.79|344.39|346.47|344.07|0
1651681480000|2022-05-04 16:24:40|347.22|344.82|347|344.6|347.22|344.82|346.79|344.39|0
1651681490000|2022-05-04 16:24:50|346.9|344.5|347|344.6|347.22|344.82|346.9|344.5|0
1651681500000|2022-05-04 16:25:00|346.79|344.39|345.92|343.52|346.79|344.39|345.92|343.52|0
1651681510000|2022-05-04 16:25:10|346.25|343.85|345.92|343.52|346.25|343.85|345.7|343.3|0
1651681520000|2022-05-04 16:25:20|346.14|343.74|346.14|343.74|346.35|343.95|346.14|343.74|0
1651681530000|2022-05-04 16:25:30|346.35|343.95|346.79|344.39|346.79|344.39|346.35|343.95|0
1651681540000|2022-05-04 16:25:40|347.54|345.14|347.97|345.57|348.18|345.78|347.54|345.14|0
1651681550000|2022-05-04 16:25:50|347.13|344.73|346.91|344.51|347.13|344.73|346.91|344.51|0
1651681560000|2022-05-04 16:26:00|347.13|344.73|346.26|343.86|347.13|344.73|346.26|343.86|0
1651681570000|2022-05-04 16:26:10|346.48|344.08|346.26|343.86|346.69|344.29|346.26|343.86|0
1651681580000|2022-05-04 16:26:20|346.16|343.76|345.18|342.78|346.16|343.76|345.18|342.78|0
1651681590000|2022-05-04 16:26:30|344.74|342.34|345.39|342.99|345.39|342.99|344.74|342.34|0
1651681600000|2022-05-04 16:26:40|344.96|342.56|345.18|342.78|345.18|342.78|344.74|342.34|0
1651681610000|2022-05-04 16:26:50|344.96|342.56|344.74|342.34|344.96|342.56|344.53|342.13|0
1651681620000|2022-05-04 16:27:00|344.96|342.56|344.96|342.56|344.96|342.56|344.31|341.91|0
1651681630000|2022-05-04 16:27:10|344.53|342.13|343.66|341.26|344.53|342.13|343.66|341.26|0
1651681640000|2022-05-04 16:27:20|344.09|341.69|344.96|342.56|344.96|342.56|344.09|341.69|0
1651681650000|2022-05-04 16:27:30|345.18|342.78|345.18|342.78|345.18|342.78|345.18|342.78|0
1651681660000|2022-05-04 16:27:40|344.74|342.34|344.53|342.13|344.74|342.34|344.53|342.13|0
1651681670000|2022-05-04 16:27:50|344.09|341.69|344.31|341.91|344.31|341.91|344.09|341.69|0
1651681680000|2022-05-04 16:28:00|344.53|342.13|343.88|341.48|344.53|342.13|343.77|341.37|0
1651681690000|2022-05-04 16:28:10|343.23|340.83|342.8|340.4|343.23|340.83|342.8|340.4|0
1651681700000|2022-05-04 16:28:20|342.58|340.18|343.01|340.61|343.01|340.61|342.58|340.18|0
1651681710000|2022-05-04 16:28:30|343.23|340.83|343.45|341.05|343.66|341.26|343.23|340.83|0
1651681720000|2022-05-04 16:28:40|343.66|341.26|343.23|340.83|343.66|341.26|343.23|340.83|0
1651681730000|2022-05-04 16:28:50|343.01|340.61|343.66|341.26|343.66|341.26|343.01|340.61|0
1651681740000|2022-05-04 16:29:00|343.45|341.05|343.88|341.48|343.88|341.48|343.45|341.05|0
1651681750000|2022-05-04 16:29:10|344.09|341.69|344.09|341.69|344.09|341.69|343.66|341.26|0
1651681760000|2022-05-04 16:29:20|343.88|341.48|343.23|340.83|343.88|341.48|343.23|340.83|0
1651681770000|2022-05-04 16:29:30|343.88|341.48|343.88|341.48|344.53|342.13|343.88|341.48|0
1651681780000|2022-05-04 16:29:40|343.45|341.05|343.45|341.05|343.45|341.05|343.45|341.05|0
1651681790000|2022-05-04 16:29:50|343.23|340.83|343.23|340.83|343.66|341.26|343.23|340.83|0
1651681800000|2022-05-04 16:30:00|343.34|340.94|343.23|340.83|343.34|340.94|342.48|340.08|0
1651681810000|2022-05-04 16:30:10|343.01|340.61|343.01|340.61|343.23|340.83|342.8|340.4|0
1651681820000|2022-05-04 16:30:20|343.23|340.83|342.8|340.4|343.23|340.83|342.8|340.4|0
1651681830000|2022-05-04 16:30:30|343.01|340.61|343.01|340.61|343.01|340.61|342.69|340.29|0
1651681840000|2022-05-04 16:30:40|342.8|340.4|342.8|340.4|342.8|340.4|342.58|340.18|0
1651681850000|2022-05-04 16:30:50|343.01|340.61|343.01|340.61|343.23|340.83|342.8|340.4|0
1651681860000|2022-05-04 16:31:00|342.8|340.4|343.23|340.83|343.23|340.83|342.8|340.4|0
1651681870000|2022-05-04 16:31:10|343.44|341.04|344.21|341.81|344.21|341.81|343.44|341.04|0
1651681880000|2022-05-04 16:31:20|344.09|341.69|343.23|340.83|344.09|341.69|343.23|340.83|0
1651681890000|2022-05-04 16:31:30|343.88|341.48|344.31|341.91|344.31|341.91|343.88|341.48|0
1651681900000|2022-05-04 16:31:40|344.09|341.69|343.88|341.48|344.09|341.69|343.66|341.26|0
1651681910000|2022-05-04 16:31:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1651681920000|2022-05-04 16:32:00|344.31|341.91|344.53|342.13|344.53|342.13|344.09|341.69|0
1651681930000|2022-05-04 16:32:10|344.31|341.91|343.88|341.48|344.31|341.91|343.88|341.48|0
1651681940000|2022-05-04 16:32:20|343.66|341.26|344.09|341.69|344.09|341.69|343.66|341.26|0
1651681950000|2022-05-04 16:32:30|343.56|341.16|343.23|340.83|343.66|341.26|343.23|340.83|0
1651681960000|2022-05-04 16:32:40|343.01|340.61|343.23|340.83|343.23|340.83|343.01|340.61|0
1651681970000|2022-05-04 16:32:50|343.34|340.94|343.44|341.04|343.44|341.04|343.01|340.61|0
1651681980000|2022-05-04 16:33:00|342.8|340.4|342.8|340.4|343.23|340.83|342.8|340.4|0
1651681990000|2022-05-04 16:33:10|343.01|340.61|342.58|340.18|343.01|340.61|342.58|340.18|0
1651682000000|2022-05-04 16:33:20|342.36|339.96|342.36|339.96|342.69|340.29|342.36|339.96|0
1651682010000|2022-05-04 16:33:30|341.93|339.53|342.58|340.18|342.8|340.4|341.93|339.53|0
1651682020000|2022-05-04 16:33:40|343.01|340.61|343.23|340.83|343.23|340.83|343.01|340.61|0
1651682030000|2022-05-04 16:33:50|343.01|340.61|343.23|340.83|343.23|340.83|342.91|340.51|0
1651682040000|2022-05-04 16:34:00|343.44|341.04|343.77|341.37|343.77|341.37|343.44|341.04|0
1651682050000|2022-05-04 16:34:10|343.88|341.48|343.66|341.26|343.88|341.48|343.44|341.04|0
1651682060000|2022-05-04 16:34:20|343.44|341.04|343.23|340.83|343.44|341.04|342.8|340.4|0
1651682070000|2022-05-04 16:34:30|343.01|340.61|343.01|340.61|343.44|341.04|343.01|340.61|0
1651682090000|2022-05-04 16:34:50|342.8|340.4|343.23|340.83|343.23|340.83|342.8|340.4|0
1651682100000|2022-05-04 16:35:00|343.44|341.04|343.01|340.61|343.44|341.04|342.79|340.39|0
1651682110000|2022-05-04 16:35:10|342.79|340.39|343.66|341.26|343.66|341.26|342.79|340.39|0
1651682120000|2022-05-04 16:35:20|343.23|340.83|343.23|340.83|343.44|341.04|343.23|340.83|0
1651682130000|2022-05-04 16:35:30|343.34|340.94|342.79|340.39|343.34|340.94|342.79|340.39|0
1651682140000|2022-05-04 16:35:40|343.01|340.61|342.58|340.18|343.01|340.61|342.58|340.18|0
1651682150000|2022-05-04 16:35:50|342.36|339.96|341.93|339.53|342.36|339.96|341.93|339.53|0
1651682160000|2022-05-04 16:36:00|342.47|340.07|342.36|339.96|342.47|340.07|342.36|339.96|0
1651682170000|2022-05-04 16:36:10|342.58|340.18|343.01|340.61|343.01|340.61|342.36|339.96|0
1651682180000|2022-05-04 16:36:20|343.23|340.83|343.12|340.72|343.23|340.83|343.12|340.72|0
1651682190000|2022-05-04 16:36:30|342.79|340.39|342.58|340.18|342.79|340.39|342.47|340.07|0
1651682200000|2022-05-04 16:36:40|342.69|340.29|342.58|340.18|342.79|340.39|342.58|340.18|0
1651682210000|2022-05-04 16:36:50|342.36|339.96|342.58|340.18|342.58|340.18|342.15|339.75|0
1651682220000|2022-05-04 16:37:00|342.79|340.39|342.15|339.75|342.79|340.39|341.93|339.53|0
1651682230000|2022-05-04 16:37:10|342.36|339.96|341.28|338.88|342.36|339.96|341.28|338.88|0
1651682240000|2022-05-04 16:37:20|340.64|338.24|341.71|339.31|341.71|339.31|340.64|338.24|0
1651682250000|2022-05-04 16:37:30|342.36|339.96|341.28|338.88|342.36|339.96|341.28|338.88|0
1651682260000|2022-05-04 16:37:40|341.5|339.1|341.93|339.53|342.15|339.75|341.5|339.1|0
1651682270000|2022-05-04 16:37:50|342.15|339.75|342.79|340.39|342.79|340.39|342.15|339.75|0
1651682280000|2022-05-04 16:38:00|342.58|340.18|343.01|340.61|343.01|340.61|342.36|339.96|0
1651682290000|2022-05-04 16:38:10|342.79|340.39|342.91|340.51|342.91|340.51|342.58|340.18|0
1651682300000|2022-05-04 16:38:20|342.79|340.39|343.01|340.61|343.01|340.61|342.79|340.39|0
1651682310000|2022-05-04 16:38:30|342.58|340.18|341.93|339.53|342.58|340.18|341.93|339.53|0
1651682320000|2022-05-04 16:38:40|341.71|339.31|341.28|338.88|341.71|339.31|341.28|338.88|0
1651682330000|2022-05-04 16:38:50|341.39|338.99|341.07|338.67|341.39|338.99|341.07|338.67|0
1651682340000|2022-05-04 16:39:00|340.85|338.45|339.34|336.94|340.85|338.45|339.34|336.94|0
1651682350000|2022-05-04 16:39:10|339.56|337.16|338.7|336.3|339.56|337.16|338.7|336.3|0
1651682360000|2022-05-04 16:39:20|339.13|336.73|339.56|337.16|339.56|337.16|339.13|336.73|0
1651682370000|2022-05-04 16:39:30|339.34|336.94|338.91|336.51|339.56|337.16|338.91|336.51|0
1651682380000|2022-05-04 16:39:40|338.7|336.3|338.27|335.87|338.7|336.3|338.27|335.87|0
1651682390000|2022-05-04 16:39:50|338.48|336.08|338.17|335.77|338.48|336.08|338.17|335.77|0
1651682400000|2022-05-04 16:40:00|338.48|336.08|337.84|335.44|338.48|336.08|337.84|335.44|0
1651682410000|2022-05-04 16:40:10|338.27|335.87|339.13|336.73|339.13|336.73|338.27|335.87|0
1651682420000|2022-05-04 16:40:20|338.91|336.51|339.13|336.73|339.13|336.73|338.7|336.3|0
1651682430000|2022-05-04 16:40:30|339.34|336.94|339.56|337.16|339.56|337.16|339.34|336.94|0
1651682440000|2022-05-04 16:40:40|339.13|336.73|339.34|336.94|339.77|337.37|339.13|336.73|0
1651682450000|2022-05-04 16:40:50|339.13|336.73|338.48|336.08|339.13|336.73|338.48|336.08|0
1651682460000|2022-05-04 16:41:00|338.27|335.87|339.13|336.73|339.13|336.73|338.27|335.87|0
1651682470000|2022-05-04 16:41:10|339.34|336.94|339.46|337.06|339.46|337.06|339.34|336.94|0
1651682480000|2022-05-04 16:41:20|339.77|337.37|339.77|337.37|339.77|337.37|339.56|337.16|0
1651682490000|2022-05-04 16:41:30|339.13|336.73|339.34|336.94|339.56|337.16|339.13|336.73|0
1651682500000|2022-05-04 16:41:40|339.77|337.37|339.34|336.94|339.77|337.37|339.34|336.94|0
1651682510000|2022-05-04 16:41:50|339.56|337.16|339.77|337.37|339.77|337.37|339.56|337.16|0
1651682520000|2022-05-04 16:42:00|339.99|337.59|340.63|338.23|340.63|338.23|339.99|337.59|0
1651682530000|2022-05-04 16:42:10|341.07|338.67|341.28|338.88|341.28|338.88|340.85|338.45|0
1651682540000|2022-05-04 16:42:20|341.5|339.1|341.28|338.88|341.5|339.1|341.28|338.88|0
1651682550000|2022-05-04 16:42:30|341.71|339.31|342.14|339.74|342.14|339.74|341.71|339.31|0
1651682560000|2022-05-04 16:42:40|341.93|339.53|341.07|338.67|341.93|339.53|341.07|338.67|0
1651682570000|2022-05-04 16:42:50|340.85|338.45|341.5|339.1|341.5|339.1|340.85|338.45|0
1651682580000|2022-05-04 16:43:00|341.28|338.88|341.39|338.99|341.39|338.99|341.07|338.67|0
1651682590000|2022-05-04 16:43:10|341.5|339.1|341.28|338.88|341.5|339.1|341.07|338.67|0
1651682600000|2022-05-04 16:43:20|341.5|339.1|340.96|338.56|341.5|339.1|340.96|338.56|0
1651682610000|2022-05-04 16:43:30|340.85|338.45|340.96|338.56|341.28|338.88|340.75|338.35|0
1651682620000|2022-05-04 16:43:40|341.71|339.31|341.71|339.31|341.71|339.31|341.28|338.88|0
1651682630000|2022-05-04 16:43:50|341.28|338.88|341.61|339.21|341.61|339.21|341.28|338.88|0
1651682640000|2022-05-04 16:44:00|341.28|338.88|341.06|338.66|341.5|339.1|341.06|338.66|0
1651682650000|2022-05-04 16:44:10|341.28|338.88|341.06|338.66|341.5|339.1|341.06|338.66|0
1651682660000|2022-05-04 16:44:20|340.85|338.45|341.06|338.66|341.5|339.1|340.85|338.45|0
1651682670000|2022-05-04 16:44:30|340.85|338.45|340.85|338.45|340.85|338.45|340.85|338.45|0
1651682680000|2022-05-04 16:44:40|340.42|338.02|341.06|338.66|341.06|338.66|340.42|338.02|0
1651682690000|2022-05-04 16:44:50|341.28|338.88|340.42|338.02|341.28|338.88|340.42|338.02|0
1651682700000|2022-05-04 16:45:00|339.99|337.59|340.42|338.02|340.42|338.02|339.99|337.59|0
1651682710000|2022-05-04 16:45:10|340.53|338.13|341.93|339.53|341.93|339.53|340.53|338.13|0
1651682720000|2022-05-04 16:45:20|342.14|339.74|342.36|339.96|342.36|339.96|342.14|339.74|0
1651682730000|2022-05-04 16:45:30|342.79|340.39|342.57|340.17|343.01|340.61|342.57|340.17|0
1651682740000|2022-05-04 16:45:40|342.14|339.74|342.57|340.17|342.57|340.17|341.93|339.53|0
1651682750000|2022-05-04 16:45:50|342.79|340.39|343.01|340.61|343.01|340.61|342.79|340.39|0
1651682760000|2022-05-04 16:46:00|343.22|340.82|342.9|340.5|343.22|340.82|342.79|340.39|0
1651682770000|2022-05-04 16:46:10|342.57|340.17|343.22|340.82|343.44|341.04|342.57|340.17|0
1651682780000|2022-05-04 16:46:20|343.44|341.04|344.09|341.69|344.09|341.69|343.44|341.04|0
1651682790000|2022-05-04 16:46:30|344.3|341.9|343.87|341.47|344.3|341.9|343.87|341.47|0
1651682800000|2022-05-04 16:46:40|344.09|341.69|344.3|341.9|344.3|341.9|343.87|341.47|0
1651682810000|2022-05-04 16:46:50|344.09|341.69|344.52|342.12|344.52|342.12|343.87|341.47|0
1651682820000|2022-05-04 16:47:00|344.3|341.9|344.3|341.9|344.3|341.9|343.65|341.25|0
1651682830000|2022-05-04 16:47:10|344.09|341.69|344.09|341.69|344.09|341.69|343.87|341.47|0
1651682840000|2022-05-04 16:47:20|343.87|341.47|344.09|341.69|344.3|341.9|343.87|341.47|0
1651682850000|2022-05-04 16:47:30|343.87|341.47|343.44|341.04|343.87|341.47|343.44|341.04|0
1651682860000|2022-05-04 16:47:40|343.22|340.82|343.87|341.47|343.87|341.47|343.22|340.82|0
1651682870000|2022-05-04 16:47:50|344.09|341.69|343.87|341.47|344.09|341.69|343.44|341.04|0
1651682880000|2022-05-04 16:48:00|344.09|341.69|344.3|341.9|344.3|341.9|343.87|341.47|0
1651682890000|2022-05-04 16:48:10|344.09|341.69|343.65|341.25|344.09|341.69|343.65|341.25|0
1651682900000|2022-05-04 16:48:20|343.77|341.37|343.22|340.82|343.77|341.37|343.22|340.82|0
1651682910000|2022-05-04 16:48:30|343|340.6|342.79|340.39|343|340.6|342.36|339.96|0
1651682920000|2022-05-04 16:48:40|342.57|340.17|341.71|339.31|342.57|340.17|341.71|339.31|0
1651682930000|2022-05-04 16:48:50|341.93|339.53|342.14|339.74|342.14|339.74|341.49|339.09|0
1651682940000|2022-05-04 16:49:00|341.71|339.31|341.39|338.99|341.71|339.31|341.39|338.99|0
1651682950000|2022-05-04 16:49:10|341.28|338.88|342.14|339.74|342.14|339.74|341.28|338.88|0
1651682960000|2022-05-04 16:49:20|341.71|339.31|342.14|339.74|342.14|339.74|341.71|339.31|0
1651682970000|2022-05-04 16:49:30|342.36|339.96|341.92|339.52|342.36|339.96|341.92|339.52|0
1651682980000|2022-05-04 16:49:40|342.36|339.96|342.57|340.17|342.79|340.39|342.36|339.96|0
1651682990000|2022-05-04 16:49:50|342.04|339.64|342.14|339.74|342.36|339.96|341.92|339.52|0
1651683000000|2022-05-04 16:50:00|342.36|339.96|343.22|340.82|343.22|340.82|342.36|339.96|0
1651683010000|2022-05-04 16:50:10|343.33|340.93|343|340.6|343.44|341.04|343|340.6|0
1651683020000|2022-05-04 16:50:20|342.79|340.39|342.79|340.39|342.79|340.39|342.36|339.96|0
1651683030000|2022-05-04 16:50:30|342.57|340.17|343|340.6|343|340.6|342.57|340.17|0
1651683040000|2022-05-04 16:50:40|342.79|340.39|343|340.6|343|340.6|342.57|340.17|0
1651683050000|2022-05-04 16:50:50|343.12|340.72|343.65|341.25|343.65|341.25|343.12|340.72|0
1651683060000|2022-05-04 16:51:00|343.44|341.04|344.3|341.9|344.3|341.9|343.44|341.04|0
1651683070000|2022-05-04 16:51:10|344.52|342.12|343.22|340.82|344.52|342.12|343.22|340.82|0
1651683080000|2022-05-04 16:51:20|343.44|341.04|341.92|339.52|343.44|341.04|341.92|339.52|0
1651683090000|2022-05-04 16:51:30|342.57|340.17|341.82|339.42|342.57|340.17|341.82|339.42|0
1651683100000|2022-05-04 16:51:40|342.14|339.74|341.49|339.09|342.14|339.74|341.49|339.09|0
1651683110000|2022-05-04 16:51:50|341.71|339.31|341.06|338.66|341.71|339.31|341.06|338.66|0
1651683120000|2022-05-04 16:52:00|341.17|338.77|341.06|338.66|341.17|338.77|341.06|338.66|0
1651683130000|2022-05-04 16:52:10|341.28|338.88|341.06|338.66|341.39|338.99|340.85|338.45|0
1651683140000|2022-05-04 16:52:20|340.85|338.45|340.2|337.8|340.85|338.45|340.2|337.8|0
1651683150000|2022-05-04 16:52:30|339.88|337.48|340.2|337.8|340.2|337.8|339.88|337.48|0
1651683160000|2022-05-04 16:52:40|340.41|338.01|339.98|337.58|340.41|338.01|339.98|337.58|0
1651683170000|2022-05-04 16:52:50|339.55|337.15|338.69|336.29|339.55|337.15|338.69|336.29|0
1651683180000|2022-05-04 16:53:00|338.91|336.51|339.98|337.58|340.2|337.8|338.91|336.51|0
1651683190000|2022-05-04 16:53:10|339.34|336.94|339.98|337.58|339.98|337.58|339.34|336.94|0
1651683200000|2022-05-04 16:53:20|340.1|337.7|340.2|337.8|340.2|337.8|339.88|337.48|0
1651683210000|2022-05-04 16:53:30|339.98|337.58|340.2|337.8|340.2|337.8|339.77|337.37|0
1651683220000|2022-05-04 16:53:40|339.88|337.48|339.55|337.15|339.88|337.48|339.34|336.94|0
1651683230000|2022-05-04 16:53:50|339.34|336.94|339.77|337.37|339.77|337.37|339.34|336.94|0
1651683240000|2022-05-04 16:54:00|339.66|337.26|339.34|336.94|339.66|337.26|339.34|336.94|0
1651683250000|2022-05-04 16:54:10|339.55|337.15|338.48|336.08|339.55|337.15|338.48|336.08|0
1651683260000|2022-05-04 16:54:20|338.26|335.86|337.62|335.22|338.26|335.86|337.62|335.22|0
1651683270000|2022-05-04 16:54:30|337.83|335.43|338.05|335.65|338.05|335.65|337.62|335.22|0
1651683280000|2022-05-04 16:54:40|338.26|335.86|337.83|335.43|338.26|335.86|337.83|335.43|0
1651683290000|2022-05-04 16:54:50|338.05|335.65|337.62|335.22|338.05|335.65|337.62|335.22|0
1651683300000|2022-05-04 16:55:00|337.19|334.79|337.19|334.79|337.19|334.79|336.97|334.57|0
1651683310000|2022-05-04 16:55:10|337.4|335|337.62|335.22|337.62|335.22|337.4|335|0
1651683320000|2022-05-04 16:55:20|337.19|334.79|335.47|333.07|337.19|334.79|335.47|333.07|0
1651683330000|2022-05-04 16:55:30|336.12|333.72|337.4|335|337.4|335|336.12|333.72|0
1651683340000|2022-05-04 16:55:40|338.26|335.86|338.91|336.51|339.34|336.94|338.26|335.86|0
1651683350000|2022-05-04 16:55:50|338.69|336.29|338.91|336.51|339.34|336.94|338.69|336.29|0
1651683360000|2022-05-04 16:56:00|339.34|336.94|339.77|337.37|339.77|337.37|339.23|336.83|0
1651683370000|2022-05-04 16:56:10|339.98|337.58|339.98|337.58|340.63|338.23|339.98|337.58|0
1651683380000|2022-05-04 16:56:20|339.77|337.37|339.55|337.15|339.77|337.37|339.55|337.15|0
1651683390000|2022-05-04 16:56:30|338.91|336.51|338.48|336.08|338.91|336.51|338.48|336.08|0
1651683400000|2022-05-04 16:56:40|337.62|335.22|337.4|335|337.62|335.22|336.87|334.47|0
1651683410000|2022-05-04 16:56:50|337.19|334.79|336.54|334.14|337.19|334.79|336.54|334.14|0
1651683420000|2022-05-04 16:57:00|336.11|333.71|335.69|333.29|336.11|333.71|335.69|333.29|0
1651683430000|2022-05-04 16:57:10|336.11|333.71|335.69|333.29|336.11|333.71|335.15|332.75|0
1651683440000|2022-05-04 16:57:20|335.47|333.07|336.11|333.71|336.33|333.93|335.47|333.07|0
1651683450000|2022-05-04 16:57:30|336.54|334.14|336.76|334.36|336.76|334.36|336.54|334.14|0
1651683460000|2022-05-04 16:57:40|336.33|333.93|335.9|333.5|336.33|333.93|335.9|333.5|0
1651683470000|2022-05-04 16:57:50|336.11|333.71|336.01|333.61|336.33|333.93|336.01|333.61|0
1651683480000|2022-05-04 16:58:00|335.9|333.5|336.54|334.14|336.54|334.14|335.9|333.5|0
1651683490000|2022-05-04 16:58:10|336.97|334.57|336.54|334.14|337.19|334.79|336.54|334.14|0
1651683500000|2022-05-04 16:58:20|336.97|334.57|336.54|334.14|336.97|334.57|336.54|334.14|0
1651683510000|2022-05-04 16:58:30|336.33|333.93|335.69|333.29|336.33|333.93|335.69|333.29|0
1651683520000|2022-05-04 16:58:40|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1651683530000|2022-05-04 16:58:50|335.69|333.29|335.26|332.86|335.69|333.29|335.26|332.86|0
1651683540000|2022-05-04 16:59:00|335.69|333.29|335.04|332.64|335.69|333.29|334.83|332.43|0
1651683550000|2022-05-04 16:59:10|335.47|333.07|335.58|333.18|335.68|333.28|335.47|333.07|0
1651683560000|2022-05-04 16:59:20|335.37|332.97|334.94|332.54|335.37|332.97|334.94|332.54|0
1651683570000|2022-05-04 16:59:30|334.61|332.21|335.04|332.64|335.26|332.86|334.61|332.21|0
1651683580000|2022-05-04 16:59:40|334.94|332.54|335.15|332.75|335.15|332.75|334.94|332.54|0
1651683590000|2022-05-04 16:59:50|334.83|332.43|334.83|332.43|334.83|332.43|334.61|332.21|0
1651683600000|2022-05-04 17:00:00|334.61|332.21|333.33|330.93|334.61|332.21|333.33|330.93|0
1651683610000|2022-05-04 17:00:10|333.76|331.36|333.76|331.36|333.76|331.36|333.54|331.14|0
1651683620000|2022-05-04 17:00:20|333.97|331.57|334.4|332|334.4|332|333.97|331.57|0
1651683630000|2022-05-04 17:00:30|334.83|332.43|335.47|333.07|335.47|333.07|334.83|332.43|0
1651683640000|2022-05-04 17:00:40|335.68|333.28|334.4|332|335.68|333.28|334.4|332|0
1651683650000|2022-05-04 17:00:50|334.19|331.79|333.97|331.57|334.19|331.79|333.97|331.57|0
1651683660000|2022-05-04 17:01:00|333.76|331.36|332.26|329.86|333.76|331.36|332.26|329.86|0
1651683670000|2022-05-04 17:01:10|332.48|330.08|332.69|330.29|332.9|330.5|332.48|330.08|0
1651683680000|2022-05-04 17:01:20|332.48|330.08|332.05|329.65|332.48|330.08|332.05|329.65|0
1651683690000|2022-05-04 17:01:30|331.84|329.44|332.7|330.3|332.7|330.3|331.84|329.44|0
1651683700000|2022-05-04 17:01:40|333.34|330.94|333.76|331.36|333.76|331.36|333.34|330.94|0
1651683710000|2022-05-04 17:01:50|333.3|330.9|331.81|329.41|333.3|330.9|331.81|329.41|0
1651683720000|2022-05-04 17:02:00|332.02|329.62|332.45|330.05|332.45|330.05|332.02|329.62|0
1651683730000|2022-05-04 17:02:10|332.24|329.84|332.02|329.62|332.45|330.05|332.02|329.62|0
1651683740000|2022-05-04 17:02:20|332.45|330.05|332.24|329.84|332.66|330.26|332.24|329.84|0
1651683750000|2022-05-04 17:02:30|332.02|329.62|332.02|329.62|332.02|329.62|331.6|329.2|0
1651683760000|2022-05-04 17:02:40|332.24|329.84|331.6|329.2|332.24|329.84|331.6|329.2|0
1651683770000|2022-05-04 17:02:50|332.24|329.84|332.02|329.62|332.24|329.84|331.92|329.52|0
1651683780000|2022-05-04 17:03:00|331.81|329.41|331.05|328.65|331.81|329.41|331.05|328.65|0
1651683790000|2022-05-04 17:03:10|331.26|328.86|332.33|329.93|332.33|329.93|331.26|328.86|0
1651683800000|2022-05-04 17:03:20|331.9|329.5|331.69|329.29|331.9|329.5|331.47|329.07|0
1651683810000|2022-05-04 17:03:30|331.47|329.07|331.69|329.29|331.9|329.5|331.47|329.07|0
1651683820000|2022-05-04 17:03:40|331.9|329.5|332.11|329.71|332.11|329.71|331.9|329.5|0
1651683830000|2022-05-04 17:03:50|331.47|329.07|331.9|329.5|331.9|329.5|331.47|329.07|0
1651683840000|2022-05-04 17:04:00|332.11|329.71|332.44|330.04|332.44|330.04|331.9|329.5|0
1651683850000|2022-05-04 17:04:10|332.54|330.14|332.11|329.71|332.54|330.14|332.11|329.71|0
1651683860000|2022-05-04 17:04:20|332.44|330.04|332.54|330.14|332.54|330.14|332.33|329.93|0
1651683870000|2022-05-04 17:04:30|332.33|329.93|332.75|330.35|332.75|330.35|332.33|329.93|0
1651683880000|2022-05-04 17:04:40|332.97|330.57|333.61|331.21|334.04|331.64|332.75|330.35|0
1651683890000|2022-05-04 17:04:50|334.04|331.64|333.82|331.42|334.04|331.64|333.61|331.21|0
1651683900000|2022-05-04 17:05:00|333.61|331.21|334.46|332.06|334.46|332.06|333.61|331.21|0
1651683910000|2022-05-04 17:05:10|334.25|331.85|333.82|331.42|334.46|332.06|333.82|331.42|0
1651683920000|2022-05-04 17:05:20|334.25|331.85|333.39|330.99|334.46|332.06|333.39|330.99|0
1651683930000|2022-05-04 17:05:30|334.25|331.85|336.18|333.78|336.18|333.78|334.25|331.85|0
1651683940000|2022-05-04 17:05:40|335.96|333.56|336.18|333.78|336.39|333.99|335.96|333.56|0
1651683950000|2022-05-04 17:05:50|336.29|333.89|336.39|333.99|336.6|334.2|336.29|333.89|0
1651683960000|2022-05-04 17:06:00|336.18|333.78|335.96|333.56|336.18|333.78|335.96|333.56|0
1651683970000|2022-05-04 17:06:10|335.1|332.7|335.1|332.7|335.32|332.92|335|332.6|0
1651683980000|2022-05-04 17:06:20|335.53|333.13|335.96|333.56|336.18|333.78|335.53|333.13|0
1651683990000|2022-05-04 17:06:30|335.75|333.35|335.43|333.03|335.75|333.35|335.43|333.03|0
1651684000000|2022-05-04 17:06:40|335.32|332.92|335.53|333.13|335.53|333.13|335.1|332.7|0
1651684010000|2022-05-04 17:06:50|335.32|332.92|335.53|333.13|335.53|333.13|335.1|332.7|0
1651684020000|2022-05-04 17:07:00|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1651684030000|2022-05-04 17:07:10|334.68|332.28|335.75|333.35|335.75|333.35|334.68|332.28|0
1651684040000|2022-05-04 17:07:20|335.96|333.56|335.53|333.13|335.96|333.56|335.32|332.92|0
1651684050000|2022-05-04 17:07:30|335.96|333.56|338.32|335.92|338.54|336.14|335.96|333.56|0
1651684060000|2022-05-04 17:07:40|338.11|335.71|338.32|335.92|338.32|335.92|337.68|335.28|0
1651684070000|2022-05-04 17:07:50|338.43|336.03|338.11|335.71|338.43|336.03|337.89|335.49|0
1651684080000|2022-05-04 17:08:00|338.32|335.92|338.32|335.92|338.54|336.14|338.11|335.71|0
1651684090000|2022-05-04 17:08:10|338.75|336.35|338.53|336.13|338.75|336.35|338.11|335.71|0
1651684100000|2022-05-04 17:08:20|338.96|336.56|338.96|336.56|338.96|336.56|338.75|336.35|0
1651684110000|2022-05-04 17:08:30|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1651684120000|2022-05-04 17:08:40|338.75|336.35|338.32|335.92|338.75|336.35|338.11|335.71|0
1651684130000|2022-05-04 17:08:50|338.53|336.13|338.96|336.56|338.96|336.56|338.53|336.13|0
1651684140000|2022-05-04 17:09:00|339.39|336.99|339.39|336.99|339.82|337.42|339.18|336.78|0
1651684150000|2022-05-04 17:09:10|339.18|336.78|339.18|336.78|339.18|336.78|338.96|336.56|0
1651684160000|2022-05-04 17:09:20|339.83|337.43|339.61|337.21|339.83|337.43|339.4|337|0
1651684170000|2022-05-04 17:09:30|339.4|337|338.5|336.1|339.4|337|338.5|336.1|0
1651684180000|2022-05-04 17:09:40|338.71|336.31|338.49|336.09|338.71|336.31|338.28|335.88|0
1651684190000|2022-05-04 17:09:50|338.28|335.88|338.71|336.31|338.71|336.31|338.28|335.88|0
1651684200000|2022-05-04 17:10:00|338.92|336.52|339.57|337.17|339.57|337.17|338.92|336.52|0
1651684210000|2022-05-04 17:10:10|339.78|337.38|340.43|338.03|341.07|338.67|339.78|337.38|0
1651684220000|2022-05-04 17:10:20|340.21|337.81|340.86|338.46|340.86|338.46|340|337.6|0
1651684230000|2022-05-04 17:10:30|341.29|338.89|341.07|338.67|341.29|338.89|340.86|338.46|0
1651684240000|2022-05-04 17:10:40|340.86|338.46|341.07|338.67|341.07|338.67|340.86|338.46|0
1651684250000|2022-05-04 17:10:50|341.5|339.1|341.07|338.67|341.5|339.1|341.07|338.67|0
1651684260000|2022-05-04 17:11:00|341.18|338.78|342.36|339.96|342.36|339.96|341.18|338.78|0
1651684270000|2022-05-04 17:11:10|342.58|340.18|342.79|340.39|342.9|340.5|342.58|340.18|0
1651684280000|2022-05-04 17:11:20|342.36|339.96|343.65|341.25|343.65|341.25|342.36|339.96|0
1651684290000|2022-05-04 17:11:30|344.08|341.68|344.3|341.9|344.3|341.9|344.08|341.68|0
1651684300000|2022-05-04 17:11:40|344.52|342.12|344.52|342.12|344.73|342.33|344.52|342.12|0
1651684310000|2022-05-04 17:11:50|344.73|342.33|343.65|341.25|344.73|342.33|343.65|341.25|0
1651684320000|2022-05-04 17:12:00|343.01|340.61|344.08|341.68|344.08|341.68|343.01|340.61|0
1651684330000|2022-05-04 17:12:10|344.52|342.12|343.65|341.25|344.52|342.12|343.65|341.25|0
1651684340000|2022-05-04 17:12:20|343.44|341.04|343.77|341.37|343.87|341.47|343.44|341.04|0
1651684350000|2022-05-04 17:12:30|343.44|341.04|343.22|340.82|343.65|341.25|343.22|340.82|0
1651684360000|2022-05-04 17:12:40|343.01|340.61|342.9|340.5|343.22|340.82|342.9|340.5|0
1651684370000|2022-05-04 17:12:50|343.12|340.72|343.01|340.61|343.44|341.04|343.01|340.61|0
1651684380000|2022-05-04 17:13:00|343.22|340.82|343.22|340.82|343.22|340.82|343.01|340.61|0
1651684390000|2022-05-04 17:13:10|342.9|340.5|342.79|340.39|343.01|340.61|342.79|340.39|0
1651684400000|2022-05-04 17:13:20|342.14|339.74|341.83|339.43|342.14|339.74|341.71|339.31|0
1651684410000|2022-05-04 17:13:30|341.5|339.1|342.14|339.74|342.14|339.74|341.5|339.1|0
1651684420000|2022-05-04 17:13:40|341.71|339.31|341.07|338.67|341.71|339.31|341.07|338.67|0
1651684430000|2022-05-04 17:13:50|340.85|338.45|341.28|338.88|341.28|338.88|340.85|338.45|0
1651684440000|2022-05-04 17:14:00|340.85|338.45|341.83|339.43|341.83|339.43|340.85|338.45|0
1651684450000|2022-05-04 17:14:10|342.14|339.74|342.36|339.96|342.36|339.96|342.14|339.74|0
1651684460000|2022-05-04 17:14:20|341.93|339.53|341.28|338.88|342.36|339.96|341.28|338.88|0
1651684470000|2022-05-04 17:14:30|341.07|338.67|341.07|338.67|341.28|338.88|340.85|338.45|0
1651684480000|2022-05-04 17:14:40|341.18|338.78|340.85|338.45|341.18|338.78|340.85|338.45|0
1651684490000|2022-05-04 17:14:50|341.07|338.67|341.28|338.88|341.5|339.1|341.07|338.67|0
1651684500000|2022-05-04 17:15:00|341.07|338.67|340.64|338.24|341.07|338.67|340.64|338.24|0
1651684510000|2022-05-04 17:15:10|340.42|338.02|340.64|338.24|340.64|338.24|340.21|337.81|0
1651684520000|2022-05-04 17:15:20|340.42|338.02|339.99|337.59|340.42|338.02|339.99|337.59|0
1651684530000|2022-05-04 17:15:30|339.78|337.38|339.78|337.38|339.78|337.38|339.78|337.38|0
1651684540000|2022-05-04 17:15:40|339.56|337.16|339.35|336.95|339.78|337.38|339.35|336.95|0
1651684550000|2022-05-04 17:15:50|339.56|337.16|339.35|336.95|339.78|337.38|339.35|336.95|0
1651684560000|2022-05-04 17:16:00|339.56|337.16|339.35|336.95|339.78|337.38|339.35|336.95|0
1651684570000|2022-05-04 17:16:10|339.56|337.16|340.21|337.81|340.64|338.24|339.56|337.16|0
1651684580000|2022-05-04 17:16:20|340.42|338.02|339.99|337.59|340.42|338.02|339.99|337.59|0
1651684590000|2022-05-04 17:16:30|339.78|337.38|340.21|337.81|340.21|337.81|339.78|337.38|0
1651684600000|2022-05-04 17:16:40|340.42|338.02|339.99|337.59|340.64|338.24|339.99|337.59|0
1651684610000|2022-05-04 17:16:50|339.78|337.38|339.56|337.16|339.78|337.38|339.56|337.16|0
1651684620000|2022-05-04 17:17:00|339.13|336.73|339.56|337.16|339.78|337.38|339.13|336.73|0
1651684630000|2022-05-04 17:17:10|339.35|336.95|339.89|337.49|339.99|337.59|339.35|336.95|0
1651684640000|2022-05-04 17:17:20|339.35|336.95|338.28|335.88|339.35|336.95|338.28|335.88|0
1651684650000|2022-05-04 17:17:30|338.49|336.09|338.49|336.09|338.71|336.31|338.28|335.88|0
1651684660000|2022-05-04 17:17:40|338.06|335.66|338.28|335.88|338.28|335.88|338.06|335.66|0
1651684670000|2022-05-04 17:17:50|338.49|336.09|339.35|336.95|339.35|336.95|338.49|336.09|0
1651684680000|2022-05-04 17:18:00|338.92|336.52|339.78|337.38|339.78|337.38|338.71|336.31|0
1651684690000|2022-05-04 17:18:10|339.35|336.95|340.64|338.24|340.75|338.35|339.35|336.95|0
1651684700000|2022-05-04 17:18:20|340.85|338.45|340.42|338.02|340.85|338.45|340.42|338.02|0
1651684710000|2022-05-04 17:18:30|340.64|338.24|339.99|337.59|340.64|338.24|339.99|337.59|0
1651684720000|2022-05-04 17:18:40|340.21|337.81|339.99|337.59|340.21|337.81|339.78|337.38|0
1651684730000|2022-05-04 17:18:50|340.21|337.81|340.42|338.02|340.42|338.02|339.99|337.59|0
1651684740000|2022-05-04 17:19:00|339.78|337.38|339.78|337.38|339.99|337.59|339.78|337.38|0
1651684750000|2022-05-04 17:19:10|339.56|337.16|339.99|337.59|339.99|337.59|339.35|336.95|0
1651684760000|2022-05-04 17:19:20|340.42|338.02|340.53|338.13|340.85|338.45|340.42|338.02|0
1651684770000|2022-05-04 17:19:30|340.85|338.45|340.21|337.81|340.85|338.45|340.21|337.81|0
1651684780000|2022-05-04 17:19:40|339.99|337.59|339.99|337.59|340.21|337.81|339.78|337.38|0
1651684790000|2022-05-04 17:19:50|339.78|337.38|339.56|337.16|340.21|337.81|339.56|337.16|0
1651684800000|2022-05-04 17:20:00|339.13|336.73|338.49|336.09|339.13|336.73|338.49|336.09|0
1651684810000|2022-05-04 17:20:10|338.92|336.52|339.13|336.73|339.13|336.73|338.92|336.52|0
1651684820000|2022-05-04 17:20:20|338.92|336.52|339.35|336.95|339.35|336.95|338.92|336.52|0
1651684830000|2022-05-04 17:20:30|339.13|336.73|339.13|336.73|339.56|337.16|339.13|336.73|0
1651684840000|2022-05-04 17:20:40|339.35|336.95|340.42|338.02|340.42|338.02|339.35|336.95|0
1651684850000|2022-05-04 17:20:50|340.64|338.24|339.56|337.16|340.64|338.24|339.56|337.16|0
1651684860000|2022-05-04 17:21:00|338.92|336.52|338.28|335.88|338.92|336.52|338.28|335.88|0
1651684870000|2022-05-04 17:21:10|338.49|336.09|339.99|337.59|339.99|337.59|338.49|336.09|0
1651684880000|2022-05-04 17:21:20|340.42|338.02|339.56|337.16|340.42|338.02|339.56|337.16|0
1651684890000|2022-05-04 17:21:30|339.35|336.95|339.56|337.16|339.78|337.38|339.35|336.95|0
1651684900000|2022-05-04 17:21:40|339.35|336.95|338.92|336.52|339.35|336.95|338.7|336.3|0
1651684910000|2022-05-04 17:21:50|338.49|336.09|338.27|335.87|338.49|336.09|338.27|335.87|0
1651684920000|2022-05-04 17:22:00|338.06|335.66|338.06|335.66|338.27|335.87|337.85|335.45|0
1651684930000|2022-05-04 17:22:10|338.27|335.87|337.74|335.34|338.7|336.3|337.74|335.34|0
1651684940000|2022-05-04 17:22:20|337.85|335.45|337.42|335.02|337.85|335.45|337.2|334.8|0
1651684950000|2022-05-04 17:22:30|337.2|334.8|336.99|334.59|337.2|334.8|336.78|334.38|0
1651684960000|2022-05-04 17:22:40|336.78|334.38|336.99|334.59|336.99|334.59|336.78|334.38|0
1651684970000|2022-05-04 17:22:50|337.42|335.02|338.06|335.66|338.06|335.66|337.42|335.02|0
1651684980000|2022-05-04 17:23:00|338.27|335.87|338.49|336.09|338.81|336.41|338.27|335.87|0
1651684990000|2022-05-04 17:23:10|339.13|336.73|340.63|338.23|340.63|338.23|339.13|336.73|0
1651685000000|2022-05-04 17:23:20|340.85|338.45|341.28|338.88|341.28|338.88|340.85|338.45|0
1651685010000|2022-05-04 17:23:30|341.06|338.66|340.42|338.02|341.06|338.66|340.42|338.02|0
1651685020000|2022-05-04 17:23:40|339.99|337.59|339.56|337.16|339.99|337.59|339.56|337.16|0
1651685030000|2022-05-04 17:23:50|339.78|337.38|340.42|338.02|340.42|338.02|339.35|336.95|0
1651685040000|2022-05-04 17:24:00|340.85|338.45|340.42|338.02|340.85|338.45|340.2|337.8|0
1651685050000|2022-05-04 17:24:10|340.85|338.45|339.99|337.59|340.85|338.45|339.99|337.59|0
1651685060000|2022-05-04 17:24:20|340.2|337.8|340.2|337.8|340.42|338.02|339.77|337.37|0
1651685070000|2022-05-04 17:24:30|339.99|337.59|339.35|336.95|339.99|337.59|339.35|336.95|0
1651685080000|2022-05-04 17:24:40|339.77|337.37|339.35|336.95|339.77|337.37|339.35|336.95|0
1651685090000|2022-05-04 17:24:50|339.03|336.63|339.03|336.63|339.13|336.73|339.03|336.63|0
1651685100000|2022-05-04 17:25:00|338.92|336.52|338.7|336.3|338.92|336.52|338.49|336.09|0
1651685110000|2022-05-04 17:25:10|338.27|335.87|338.27|335.87|338.27|335.87|337.84|335.44|0
1651685120000|2022-05-04 17:25:20|339.13|336.73|339.35|336.95|339.56|337.16|339.13|336.73|0
1651685130000|2022-05-04 17:25:30|339.13|336.73|338.27|335.87|339.13|336.73|338.27|335.87|0
1651685140000|2022-05-04 17:25:40|338.7|336.3|338.06|335.66|338.7|336.3|338.06|335.66|0
1651685150000|2022-05-04 17:25:50|338.27|335.87|338.92|336.52|338.92|336.52|338.27|335.87|0
1651685160000|2022-05-04 17:26:00|339.56|337.16|339.77|337.37|340.53|338.13|339.56|337.16|0
1651685170000|2022-05-04 17:26:10|340.2|337.8|340.2|337.8|340.2|337.8|339.99|337.59|0
1651685180000|2022-05-04 17:26:20|339.99|337.59|340.2|337.8|340.2|337.8|339.99|337.59|0
1651685190000|2022-05-04 17:26:30|339.99|337.59|340.63|338.23|340.63|338.23|339.99|337.59|0
1651685200000|2022-05-04 17:26:40|341.06|338.66|341.28|338.88|341.71|339.31|341.06|338.66|0
1651685210000|2022-05-04 17:26:50|340.85|338.45|341.06|338.66|341.06|338.66|340.74|338.34|0
1651685220000|2022-05-04 17:27:00|340.85|338.45|340.42|338.02|340.85|338.45|340.42|338.02|0
1651685230000|2022-05-04 17:27:10|340.2|337.8|340.63|338.23|340.63|338.23|340.2|337.8|0
1651685240000|2022-05-04 17:27:20|340.85|338.45|340.85|338.45|341.06|338.66|340.85|338.45|0
1651685250000|2022-05-04 17:27:30|340.42|338.02|340.2|337.8|340.42|338.02|339.77|337.37|0
1651685260000|2022-05-04 17:27:40|339.99|337.59|341.17|338.77|341.17|338.77|339.99|337.59|0
1651685270000|2022-05-04 17:27:50|341.28|338.88|340.85|338.45|341.28|338.88|340.63|338.23|0
1651685280000|2022-05-04 17:28:00|340.63|338.23|340.85|338.45|340.85|338.45|340.42|338.02|0
1651685290000|2022-05-04 17:28:10|339.99|337.59|339.13|336.73|339.99|337.59|339.13|336.73|0
1651685300000|2022-05-04 17:28:20|339.56|337.16|339.34|336.94|339.56|337.16|339.34|336.94|0
1651685310000|2022-05-04 17:28:30|339.56|337.16|340.42|338.02|340.42|338.02|339.56|337.16|0
1651685320000|2022-05-04 17:28:40|340.63|338.23|340.42|338.02|340.63|338.23|340.42|338.02|0
1651685330000|2022-05-04 17:28:50|340.63|338.23|340.2|337.8|340.63|338.23|340.2|337.8|0
1651685340000|2022-05-04 17:29:00|339.99|337.59|339.56|337.16|339.99|337.59|339.56|337.16|0
1651685350000|2022-05-04 17:29:10|339.34|336.94|339.34|336.94|339.34|336.94|339.13|336.73|0
1651685360000|2022-05-04 17:29:20|339.56|337.16|340.42|338.02|340.42|338.02|339.34|336.94|0
1651685370000|2022-05-04 17:29:30|340.2|337.8|340.2|337.8|340.2|337.8|339.99|337.59|0
1651685380000|2022-05-04 17:29:40|339.77|337.37|340.53|338.13|340.53|338.13|339.77|337.37|0
1651685390000|2022-05-04 17:29:50|341.06|338.66|341.28|338.88|341.49|339.09|341.06|338.66|0
1651685400000|2022-05-04 17:30:00|341.06|338.66|341.49|339.09|341.71|339.31|341.06|338.66|0
1651685410000|2022-05-04 17:30:10|340.96|338.56|341.71|339.31|341.71|339.31|340.63|338.23|0
1651685420000|2022-05-04 17:30:20|341.92|339.52|342.57|340.17|342.78|340.38|341.92|339.52|0
1651685430000|2022-05-04 17:30:30|342.35|339.95|341.92|339.52|342.35|339.95|341.71|339.31|0
1651685440000|2022-05-04 17:30:40|341.71|339.31|341.71|339.31|341.71|339.31|341.49|339.09|0
1651685450000|2022-05-04 17:30:50|341.28|338.88|341.49|339.09|341.49|339.09|341.28|338.88|0
1651685460000|2022-05-04 17:31:00|342.14|339.74|343|340.6|343|340.6|342.14|339.74|0
1651685470000|2022-05-04 17:31:10|342.57|340.17|342.35|339.95|342.78|340.38|342.35|339.95|0
1651685480000|2022-05-04 17:31:20|341.92|339.52|342.57|340.17|342.57|340.17|341.71|339.31|0
1651685490000|2022-05-04 17:31:30|342.35|339.95|342.57|340.17|342.57|340.17|341.82|339.42|0
1651685500000|2022-05-04 17:31:40|342.68|340.28|341.92|339.52|343|340.6|341.92|339.52|0
1651685510000|2022-05-04 17:31:50|341.71|339.31|342.35|339.95|342.35|339.95|341.71|339.31|0
1651685520000|2022-05-04 17:32:00|342.57|340.17|343.21|340.81|343.43|341.03|342.57|340.17|0
1651685530000|2022-05-04 17:32:10|343.43|341.03|343.43|341.03|343.43|341.03|343|340.6|0
1651685540000|2022-05-04 17:32:20|343.86|341.46|343.43|341.03|343.86|341.46|343.43|341.03|0
1651685550000|2022-05-04 17:32:30|342.78|340.38|341.71|339.31|342.78|340.38|341.71|339.31|0
1651685560000|2022-05-04 17:32:40|341.92|339.52|341.7|339.3|342.14|339.74|341.7|339.3|0
1651685570000|2022-05-04 17:32:50|341.49|339.09|341.49|339.09|341.49|339.09|341.27|338.87|0
1651685580000|2022-05-04 17:33:00|340.84|338.44|341.49|339.09|341.49|339.09|340.84|338.44|0
1651685590000|2022-05-04 17:33:10|341.7|339.3|341.06|338.66|341.7|339.3|341.06|338.66|0
1651685600000|2022-05-04 17:33:20|341.7|339.3|341.27|338.87|341.7|339.3|341.27|338.87|0
1651685610000|2022-05-04 17:33:30|341.49|339.09|340.84|338.44|341.49|339.09|340.84|338.44|0
1651685620000|2022-05-04 17:33:40|341.27|338.87|341.06|338.66|341.27|338.87|341.06|338.66|0
1651685630000|2022-05-04 17:33:50|340.84|338.44|340.84|338.44|341.06|338.66|340.84|338.44|0
1651685640000|2022-05-04 17:34:00|340.41|338.01|339.77|337.37|340.41|338.01|339.77|337.37|0
1651685650000|2022-05-04 17:34:10|339.56|337.16|338.91|336.51|339.56|337.16|338.91|336.51|0
1651685660000|2022-05-04 17:34:20|339.13|336.73|338.7|336.3|339.13|336.73|338.7|336.3|0
1651685670000|2022-05-04 17:34:30|339.13|336.73|338.91|336.51|339.34|336.94|338.91|336.51|0
1651685680000|2022-05-04 17:34:40|339.13|336.73|338.7|336.3|339.13|336.73|338.7|336.3|0
1651685690000|2022-05-04 17:34:50|338.59|336.19|338.48|336.08|338.59|336.19|338.05|335.65|0
1651685700000|2022-05-04 17:35:00|338.05|335.65|336.24|333.84|338.05|335.65|336.24|333.84|0
1651685710000|2022-05-04 17:35:10|336.34|333.94|337.41|335.01|337.41|335.01|336.34|333.94|0
1651685720000|2022-05-04 17:35:20|337.63|335.23|337.41|335.01|337.63|335.23|337.41|335.01|0
1651685730000|2022-05-04 17:35:30|337.2|334.8|337.63|335.23|338.05|335.65|337.2|334.8|0
1651685740000|2022-05-04 17:35:40|338.05|335.65|338.7|336.3|338.7|336.3|338.05|335.65|0
1651685750000|2022-05-04 17:35:50|338.91|336.51|338.38|335.98|338.91|336.51|338.27|335.87|0
1651685760000|2022-05-04 17:36:00|338.05|335.65|339.34|336.94|339.34|336.94|337.62|335.22|0
1651685770000|2022-05-04 17:36:10|339.77|337.37|340.84|338.44|340.84|338.44|339.77|337.37|0
1651685780000|2022-05-04 17:36:20|341.92|339.52|341.7|339.3|342.25|339.85|341.7|339.3|0
1651685790000|2022-05-04 17:36:30|341.92|339.52|341.92|339.52|341.92|339.52|341.7|339.3|0
1651685800000|2022-05-04 17:36:40|341.27|338.87|341.27|338.87|341.49|339.09|341.27|338.87|0
1651685810000|2022-05-04 17:36:50|340.63|338.23|342.13|339.73|342.13|339.73|340.63|338.23|0
1651685820000|2022-05-04 17:37:00|342.56|340.16|342.78|340.38|343.43|341.03|342.56|340.16|0
1651685830000|2022-05-04 17:37:10|343.21|340.81|342.78|340.38|343.21|340.81|342.78|340.38|0
1651685840000|2022-05-04 17:37:20|342.56|340.16|344.18|341.78|344.18|341.78|342.56|340.16|0
1651685850000|2022-05-04 17:37:30|344.07|341.67|343.64|341.24|344.18|341.78|343.64|341.24|0
1651685860000|2022-05-04 17:37:40|343.54|341.14|343.43|341.03|343.54|341.14|343.43|341.03|0
1651685870000|2022-05-04 17:37:50|343.21|340.81|343.64|341.24|343.86|341.46|343.21|340.81|0
1651685880000|2022-05-04 17:38:00|343.21|340.81|342.35|339.95|343.21|340.81|342.35|339.95|0
1651685890000|2022-05-04 17:38:10|342.46|340.06|341.06|338.66|342.46|340.06|341.06|338.66|0
1651685900000|2022-05-04 17:38:20|340.84|338.44|341.06|338.66|341.27|338.87|340.84|338.44|0
1651685910000|2022-05-04 17:38:30|340.84|338.44|340.84|338.44|340.84|338.44|340.41|338.01|0
1651685920000|2022-05-04 17:38:40|340.41|338.01|340.2|337.8|340.41|338.01|339.98|337.58|0
1651685930000|2022-05-04 17:38:50|340.41|338.01|340.2|337.8|340.41|338.01|340.2|337.8|0
1651685940000|2022-05-04 17:39:00|339.77|337.37|340.95|338.55|341.06|338.66|339.77|337.37|0
1651685950000|2022-05-04 17:39:10|340.63|338.23|340.63|338.23|340.63|338.23|340.2|337.8|0
1651685960000|2022-05-04 17:39:20|340.41|338.01|339.77|337.37|340.41|338.01|339.55|337.15|0
1651685970000|2022-05-04 17:39:30|340.2|337.8|340.2|337.8|340.2|337.8|339.77|337.37|0
1651685980000|2022-05-04 17:39:40|340.41|338.01|340.41|338.01|340.41|338.01|340.2|337.8|0
1651685990000|2022-05-04 17:39:50|340.84|338.44|340.63|338.23|341.27|338.87|340.63|338.23|0
1651686000000|2022-05-04 17:40:00|340.84|338.44|341.06|338.66|341.27|338.87|340.84|338.44|0
1651686010000|2022-05-04 17:40:10|340.41|338.01|340.41|338.01|340.63|338.23|340.41|338.01|0
1651686020000|2022-05-04 17:40:20|339.88|337.48|339.98|337.58|340.2|337.8|339.88|337.48|0
1651686030000|2022-05-04 17:40:30|340.2|337.8|340.41|338.01|340.41|338.01|339.98|337.58|0
1651686040000|2022-05-04 17:40:40|340.26|337.86|342.3|339.9|342.3|339.9|340.26|337.86|0
1651686050000|2022-05-04 17:40:50|342.09|339.69|341.66|339.26|342.09|339.69|341.66|339.26|0
1651686060000|2022-05-04 17:41:00|342.3|339.9|341.66|339.26|342.3|339.9|341.66|339.26|0
1651686070000|2022-05-04 17:41:10|341.23|338.83|341.44|339.04|341.44|339.04|341.01|338.61|0
1651686080000|2022-05-04 17:41:20|341.23|338.83|341.23|338.83|341.44|339.04|341.13|338.73|0
1651686090000|2022-05-04 17:41:30|341.87|339.47|341.66|339.26|342.09|339.69|341.66|339.26|0
1651686100000|2022-05-04 17:41:40|341.87|339.47|341.66|339.26|341.87|339.47|341.44|339.04|0
1651686110000|2022-05-04 17:41:50|341.87|339.47|341.87|339.47|342.09|339.69|341.87|339.47|0
1651686120000|2022-05-04 17:42:00|341.66|339.26|341.23|338.83|341.66|339.26|341.23|338.83|0
1651686130000|2022-05-04 17:42:10|341.13|338.73|341.23|338.83|341.66|339.26|341.13|338.73|0
1651686140000|2022-05-04 17:42:20|341.44|339.04|340.8|338.4|341.44|339.04|340.8|338.4|0
1651686150000|2022-05-04 17:42:30|340.91|338.51|341.23|338.83|341.23|338.83|340.59|338.19|0
1651686160000|2022-05-04 17:42:40|341.66|339.26|341.87|339.47|341.87|339.47|341.66|339.26|0
1651686170000|2022-05-04 17:42:50|342.09|339.69|341.87|339.47|342.09|339.69|341.66|339.26|0
1651686180000|2022-05-04 17:43:00|342.09|339.69|342.52|340.12|342.52|340.12|342.09|339.69|0
1651686190000|2022-05-04 17:43:10|342.3|339.9|342.3|339.9|342.3|339.9|341.87|339.47|0
1651686200000|2022-05-04 17:43:20|342.09|339.69|341.34|338.94|342.09|339.69|341.34|338.94|0
1651686210000|2022-05-04 17:43:30|341.23|338.83|341.66|339.26|341.66|339.26|341.23|338.83|0
1651686220000|2022-05-04 17:43:40|341.01|338.61|341.44|339.04|341.44|339.04|341.01|338.61|0
1651686230000|2022-05-04 17:43:50|341.23|338.83|341.23|338.83|341.23|338.83|341.01|338.61|0
1651686240000|2022-05-04 17:44:00|341.01|338.61|340.16|337.76|341.01|338.61|340.16|337.76|0
1651686250000|2022-05-04 17:44:10|340.58|338.18|340.16|337.76|340.58|338.18|339.94|337.54|0
1651686260000|2022-05-04 17:44:20|340.58|338.18|340.27|337.87|340.58|338.18|340.27|337.87|0
1651686270000|2022-05-04 17:44:30|339.94|337.54|339.3|336.9|339.94|337.54|339.3|336.9|0
1651686280000|2022-05-04 17:44:40|338.87|336.47|338.87|336.47|338.87|336.47|338.44|336.04|0
1651686290000|2022-05-04 17:44:50|338.66|336.26|338.87|336.47|338.87|336.47|338.44|336.04|0
1651686300000|2022-05-04 17:45:00|338.66|336.26|339.51|337.11|339.51|337.11|338.44|336.04|0
1651686310000|2022-05-04 17:45:10|339.08|336.68|339.08|336.68|339.08|336.68|338.66|336.26|0
1651686320000|2022-05-04 17:45:20|339.3|336.9|338.87|336.47|339.3|336.9|338.87|336.47|0
1651686330000|2022-05-04 17:45:30|338.66|336.26|339.08|336.68|339.08|336.68|338.66|336.26|0
1651686340000|2022-05-04 17:45:40|338.66|336.26|339.73|337.33|339.73|337.33|338.66|336.26|0
1651686350000|2022-05-04 17:45:50|339.51|337.11|339.94|337.54|339.94|337.54|339.51|337.11|0
1651686360000|2022-05-04 17:46:00|339.73|337.33|339.3|336.9|339.94|337.54|339.3|336.9|0
1651686370000|2022-05-04 17:46:10|339.51|337.11|339.51|337.11|339.73|337.33|339.51|337.11|0
1651686380000|2022-05-04 17:46:20|339.73|337.33|340.37|337.97|340.37|337.97|339.73|337.33|0
1651686390000|2022-05-04 17:46:30|340.8|338.4|340.27|337.87|340.8|338.4|340.15|337.75|0
1651686400000|2022-05-04 17:46:40|340.58|338.18|340.15|337.75|340.8|338.4|340.15|337.75|0
1651686410000|2022-05-04 17:46:50|339.94|337.54|339.51|337.11|339.94|337.54|339.51|337.11|0
1651686420000|2022-05-04 17:47:00|339.73|337.33|339.41|337.01|339.94|337.54|339.41|337.01|0
1651686430000|2022-05-04 17:47:10|339.08|336.68|339.73|337.33|339.94|337.54|339.08|336.68|0
1651686440000|2022-05-04 17:47:20|339.94|337.54|339.51|337.11|339.94|337.54|339.51|337.11|0
1651686450000|2022-05-04 17:47:30|339.3|336.9|339.73|337.33|339.73|337.33|339.3|336.9|0
1651686460000|2022-05-04 17:47:40|339.3|336.9|339.73|337.33|339.73|337.33|339.3|336.9|0
1651686470000|2022-05-04 17:47:50|339.3|336.9|340.15|337.75|340.15|337.75|339.3|336.9|0
1651686480000|2022-05-04 17:48:00|340.8|338.4|340.15|337.75|341.01|338.61|340.15|337.75|0
1651686490000|2022-05-04 17:48:10|340.8|338.4|340.58|338.18|340.8|338.4|340.37|337.97|0
1651686500000|2022-05-04 17:48:20|340.8|338.4|340.8|338.4|340.8|338.4|340.58|338.18|0
1651686510000|2022-05-04 17:48:30|341.01|338.61|340.8|338.4|341.01|338.61|340.58|338.18|0
1651686520000|2022-05-04 17:48:40|340.37|337.97|340.48|338.08|340.58|338.18|340.37|337.97|0
1651686530000|2022-05-04 17:48:50|340.58|338.18|339.3|336.9|340.58|338.18|339.3|336.9|0
1651686540000|2022-05-04 17:49:00|339.51|337.11|339.51|337.11|339.72|337.32|339.51|337.11|0
1651686550000|2022-05-04 17:49:10|338.87|336.47|339.51|337.11|339.51|337.11|338.87|336.47|0
1651686560000|2022-05-04 17:49:20|339.3|336.9|339.08|336.68|339.3|336.9|339.08|336.68|0
1651686570000|2022-05-04 17:49:30|339.3|336.9|339.51|337.11|339.72|337.32|339.3|336.9|0
1651686580000|2022-05-04 17:49:40|339.94|337.54|340.37|337.97|340.37|337.97|339.51|337.11|0
1651686590000|2022-05-04 17:49:50|340.58|338.18|341.12|338.72|341.12|338.72|340.58|338.18|0
1651686600000|2022-05-04 17:50:00|341.23|338.83|342.3|339.9|342.62|340.22|341.23|338.83|0
1651686610000|2022-05-04 17:50:10|341.87|339.47|342.08|339.68|342.51|340.11|341.87|339.47|0
1651686620000|2022-05-04 17:50:20|342.3|339.9|342.51|340.11|342.62|340.22|342.2|339.8|0
1651686630000|2022-05-04 17:50:30|342.3|339.9|342.51|340.11|342.73|340.33|342.3|339.9|0
1651686640000|2022-05-04 17:50:40|342.3|339.9|341.65|339.25|342.51|340.11|341.65|339.25|0
1651686650000|2022-05-04 17:50:50|341.44|339.04|340.8|338.4|341.44|339.04|340.8|338.4|0
1651686660000|2022-05-04 17:51:00|341.22|338.82|341.44|339.04|341.65|339.25|341.22|338.82|0
1651686670000|2022-05-04 17:51:10|341.22|338.82|341.65|339.25|341.65|339.25|341.22|338.82|0
1651686680000|2022-05-04 17:51:20|341.22|338.82|340.58|338.18|341.22|338.82|340.58|338.18|0
1651686690000|2022-05-04 17:51:30|340.48|338.08|340.26|337.86|340.48|338.08|340.15|337.75|0
1651686700000|2022-05-04 17:51:40|340.58|338.18|341.01|338.61|341.01|338.61|340.58|338.18|0
1651686710000|2022-05-04 17:51:50|341.44|339.04|340.58|338.18|341.44|339.04|340.58|338.18|0
1651686720000|2022-05-04 17:52:00|340.8|338.4|341.44|339.04|341.44|339.04|340.8|338.4|0
1651686730000|2022-05-04 17:52:10|341.22|338.82|341.22|338.82|341.22|338.82|340.79|338.39|0
1651686740000|2022-05-04 17:52:20|341.44|339.04|340.69|338.29|341.44|339.04|340.69|338.29|0
1651686750000|2022-05-04 17:52:30|340.79|338.39|340.58|338.18|340.79|338.39|340.37|337.97|0
1651686760000|2022-05-04 17:52:40|340.79|338.39|340.79|338.39|341.22|338.82|340.79|338.39|0
1651686770000|2022-05-04 17:52:50|341.01|338.61|340.58|338.18|341.01|338.61|340.58|338.18|0
1651686780000|2022-05-04 17:53:00|341.01|338.61|340.58|338.18|341.01|338.61|340.58|338.18|0
1651686790000|2022-05-04 17:53:10|340.48|338.08|340.58|338.18|340.58|338.18|340.37|337.97|0
1651686800000|2022-05-04 17:53:20|341.01|338.61|341.22|338.82|341.22|338.82|340.79|338.39|0
1651686810000|2022-05-04 17:53:30|341.44|339.04|341.01|338.61|341.44|339.04|341.01|338.61|0
1651686820000|2022-05-04 17:53:40|340.79|338.39|341.44|339.04|341.44|339.04|340.79|338.39|0
1651686830000|2022-05-04 17:53:50|341.22|338.82|340.79|338.39|341.22|338.82|340.79|338.39|0
1651686840000|2022-05-04 17:54:00|340.37|337.97|341.22|338.82|341.22|338.82|340.37|337.97|0
1651686850000|2022-05-04 17:54:10|340.79|338.39|341.12|338.72|341.12|338.72|340.79|338.39|0
1651686860000|2022-05-04 17:54:20|340.79|338.39|341.01|338.61|341.12|338.72|340.79|338.39|0
1651686870000|2022-05-04 17:54:30|341.22|338.82|341.22|338.82|341.22|338.82|341.01|338.61|0
1651686880000|2022-05-04 17:54:40|340.58|338.18|340.79|338.39|340.79|338.39|340.58|338.18|0
1651686890000|2022-05-04 17:54:50|340.91|338.51|340.58|338.18|340.91|338.51|340.36|337.96|0
1651686900000|2022-05-04 17:55:00|341.01|338.61|340.36|337.96|341.01|338.61|339.72|337.32|0
1651686910000|2022-05-04 17:55:10|341.22|338.82|341.65|339.25|341.76|339.36|341.22|338.82|0
1651686920000|2022-05-04 17:55:20|341.44|339.04|340.79|338.39|341.44|339.04|340.79|338.39|0
1651686930000|2022-05-04 17:55:30|341.22|338.82|340.58|338.18|341.22|338.82|340.58|338.18|0
1651686940000|2022-05-04 17:55:40|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1651686950000|2022-05-04 17:55:50|340.15|337.75|339.72|337.32|340.15|337.75|339.72|337.32|0
1651686960000|2022-05-04 17:56:00|340.15|337.75|340.36|337.96|340.36|337.96|340.15|337.75|0
1651686970000|2022-05-04 17:56:10|340.15|337.75|338.98|336.58|340.15|337.75|338.98|336.58|0
1651686980000|2022-05-04 17:56:20|338.76|336.36|338.44|336.04|338.76|336.36|338.44|336.04|0
1651686990000|2022-05-04 17:56:30|338.55|336.15|338.55|336.15|338.55|336.15|338.44|336.04|0
1651687000000|2022-05-04 17:56:40|338.65|336.25|338.65|336.25|338.65|336.25|338.55|336.15|0
1651687010000|2022-05-04 17:56:50|338.55|336.15|338.86|336.46|338.86|336.46|338.55|336.15|0
1651687020000|2022-05-04 17:57:00|338.65|336.25|338.44|336.04|338.65|336.25|338.44|336.04|0
1651687030000|2022-05-04 17:57:10|338.22|335.82|336.73|334.33|338.22|335.82|336.73|334.33|0
1651687040000|2022-05-04 17:57:20|335.77|333.37|335.23|332.83|335.77|333.37|335.23|332.83|0
1651687050000|2022-05-04 17:57:30|335.02|332.62|333.96|331.56|335.02|332.62|333.96|331.56|0
1651687060000|2022-05-04 17:57:40|334.17|331.77|334.38|331.98|334.38|331.98|333.96|331.56|0
1651687070000|2022-05-04 17:57:50|334.59|332.19|335.56|333.16|335.56|333.16|334.59|332.19|0
1651687080000|2022-05-04 17:58:00|334.92|332.52|332.65|330.25|334.92|332.52|332.65|330.25|0
1651687090000|2022-05-04 17:58:10|330.2|327.8|327.97|325.57|330.2|327.8|327.97|325.57|0
1651687100000|2022-05-04 17:58:20|327.54|325.14|330.84|328.44|331.48|329.08|327.54|325.14|0
1651687110000|2022-05-04 17:58:30|330.52|328.12|333.71|331.31|333.71|331.31|330.41|328.01|0
1651687120000|2022-05-04 17:58:40|333.18|330.78|333.82|331.42|333.82|331.42|333.18|330.78|0
1651687130000|2022-05-04 17:58:50|334.47|332.07|333.71|331.31|334.68|332.28|333.71|331.31|0
1651687140000|2022-05-04 17:59:00|334.14|331.74|330.94|328.54|335|332.6|330.94|328.54|0
1651687150000|2022-05-04 17:59:10|333.03|330.63|332.28|329.88|333.03|330.63|331.75|329.35|0
1651687160000|2022-05-04 17:59:20|333.14|330.74|333.99|331.59|333.99|331.59|333.14|330.74|0
1651687170000|2022-05-04 17:59:30|334.31|331.91|335.8|333.4|335.8|333.4|333.45|331.05|0
1651687180000|2022-05-04 17:59:40|336.56|334.16|334.42|332.02|336.56|334.16|334.42|332.02|0
1651687190000|2022-05-04 17:59:50|334.2|331.8|334.42|332.02|334.84|332.44|334.2|331.8|0
1651687200000|2022-05-04 18:00:00|333.78|331.38|326.97|324.57|333.78|331.38|326.97|324.57|0
1651687210000|2022-05-04 18:00:10|327.4|325|334.63|332.23|336.02|333.62|327.4|325|0
1651687220000|2022-05-04 18:00:20|338.05|335.65|342.78|340.38|342.78|340.38|338.05|335.65|0
1651687230000|2022-05-04 18:00:30|341.49|339.09|328.35|325.95|341.49|339.09|328.35|325.95|0
1651687240000|2022-05-04 18:00:40|326.23|323.83|331.65|329.25|331.65|329.25|326.23|323.83|0
1651687250000|2022-05-04 18:00:50|327.61|325.21|329.94|327.54|329.94|327.54|326.86|324.46|0
1651687260000|2022-05-04 18:01:00|328.67|326.27|323.8|321.4|328.67|326.27|321.49|319.09|0
1651687270000|2022-05-04 18:01:10|324.44|322.04|322.54|320.14|324.44|322.04|321.49|319.09|0
1651687280000|2022-05-04 18:01:20|322.96|320.56|321.07|318.67|322.96|320.56|321.07|318.67|0
1651687290000|2022-05-04 18:01:30|319.18|316.78|319.81|317.41|319.81|317.41|318.44|316.04|0
1651687300000|2022-05-04 18:01:40|318.55|316.15|322.75|320.35|322.75|320.35|318.13|315.73|0
1651687310000|2022-05-04 18:01:50|320.23|317.83|324.44|322.04|327.08|324.68|320.23|317.83|0
1651687320000|2022-05-04 18:02:00|325.49|323.09|329.73|327.33|329.73|327.33|325.49|323.09|0
1651687330000|2022-05-04 18:02:10|327.61|325.21|325.28|322.88|327.61|325.21|325.28|322.88|0
1651687340000|2022-05-04 18:02:20|328.03|325.63|328.35|325.95|330.79|328.39|327.5|325.1|0
1651687350000|2022-05-04 18:02:30|327.5|325.1|331.75|329.35|331.75|329.35|327.5|325.1|0
1651687360000|2022-05-04 18:02:40|333.14|330.74|335.27|332.87|337.94|335.54|333.14|330.74|0
1651687370000|2022-05-04 18:02:50|333.35|330.95|333.78|331.38|335.59|333.19|333.35|330.95|0
1651687380000|2022-05-04 18:03:00|333.88|331.48|336.87|334.47|336.87|334.47|333.78|331.38|0
1651687390000|2022-05-04 18:03:10|336.77|334.37|335.16|332.76|336.77|334.37|333.99|331.59|0
1651687400000|2022-05-04 18:03:20|336.34|333.94|333.66|331.26|336.34|333.94|333.66|331.26|0
1651687410000|2022-05-04 18:03:30|333.88|331.48|333.66|331.26|333.88|331.48|333.02|330.62|0
1651687420000|2022-05-04 18:03:40|332.81|330.41|328.67|326.27|332.81|330.41|326.65|324.25|0
1651687430000|2022-05-04 18:03:50|330.47|328.07|328.35|325.95|330.47|328.07|326.86|324.46|0
1651687440000|2022-05-04 18:04:00|327.61|325.21|332.81|330.41|332.81|330.41|327.61|325.21|0
1651687450000|2022-05-04 18:04:10|329.73|327.33|328.77|326.37|330.68|328.28|328.77|326.37|0
1651687460000|2022-05-04 18:04:20|327.71|325.31|327.71|325.31|327.71|325.31|326.02|323.62|0
1651687470000|2022-05-04 18:04:30|326.97|324.57|327.4|325|327.4|325|326.23|323.83|0
1651687480000|2022-05-04 18:04:40|326.34|323.94|326.02|323.62|328.56|326.16|326.02|323.62|0
1651687490000|2022-05-04 18:04:50|327.07|324.67|326.97|324.57|327.92|325.52|324.96|322.56|0
1651687500000|2022-05-04 18:05:00|325.38|322.98|324.22|321.82|325.38|322.98|324.11|321.71|0
1651687510000|2022-05-04 18:05:10|323.9|321.5|324.11|321.71|324.11|321.71|323.69|321.29|0
1651687520000|2022-05-04 18:05:20|322.85|320.45|323.06|320.66|323.9|321.5|322.64|320.24|0
1651687530000|2022-05-04 18:05:30|322.43|320.03|320.43|318.03|322.43|320.03|319.59|317.19|0
1651687540000|2022-05-04 18:05:40|320.96|318.56|322.01|319.61|322.85|320.45|320.96|318.56|0
1651687550000|2022-05-04 18:05:50|321.06|318.66|323.48|321.08|323.48|321.08|320.64|318.24|0
1651687560000|2022-05-04 18:06:00|324.11|321.71|327.18|324.78|327.18|324.78|324.11|321.71|0
1651687570000|2022-05-04 18:06:10|327.71|325.31|327.5|325.1|327.71|325.31|327.29|324.89|0
1651687580000|2022-05-04 18:06:20|328.77|326.37|332.28|329.88|332.28|329.88|328.77|326.37|0
1651687590000|2022-05-04 18:06:30|333.13|330.73|334.52|332.12|334.52|332.12|333.13|330.73|0
1651687600000|2022-05-04 18:06:40|334.3|331.9|332.81|330.41|334.3|331.9|332.81|330.41|0
1651687610000|2022-05-04 18:06:50|335.7|333.3|334.3|331.9|335.7|333.3|334.3|331.9|0
1651687620000|2022-05-04 18:07:00|334.52|332.12|337.3|334.9|337.51|335.11|334.52|332.12|0
1651687630000|2022-05-04 18:07:10|337.41|335.01|340.52|338.12|340.52|338.12|337.41|335.01|0
1651687640000|2022-05-04 18:07:20|342.02|339.62|344.18|341.78|344.61|342.21|342.02|339.62|0
1651687650000|2022-05-04 18:07:30|344.61|342.21|347.2|344.8|347.2|344.8|344.39|341.99|0
1651687660000|2022-05-04 18:07:40|348.29|345.89|344.83|342.43|348.29|345.89|344.83|342.43|0
1651687670000|2022-05-04 18:07:50|347.32|344.92|346.24|343.84|347.32|344.92|346.24|343.84|0
1651687680000|2022-05-04 18:08:00|345.8|343.4|347.42|345.02|348.5|346.1|345.8|343.4|0
1651687690000|2022-05-04 18:08:10|345.26|342.86|346.99|344.59|348.72|346.32|345.26|342.86|0
1651687700000|2022-05-04 18:08:20|346.34|343.94|342.56|340.16|346.34|343.94|342.45|340.05|0
1651687710000|2022-05-04 18:08:30|341.38|338.98|339.44|337.04|341.81|339.41|339.44|337.04|0
1651687720000|2022-05-04 18:08:40|339.66|337.26|338.8|336.4|339.66|337.26|338.15|335.75|0
1651687730000|2022-05-04 18:08:50|339.66|337.26|340.09|337.69|340.09|337.69|339.01|336.61|0
1651687740000|2022-05-04 18:09:00|340.73|338.33|342.02|339.62|342.02|339.62|340.73|338.33|0
1651687750000|2022-05-04 18:09:10|341.81|339.41|340.95|338.55|341.81|339.41|340.95|338.55|0
1651687760000|2022-05-04 18:09:20|341.59|339.19|340.95|338.55|341.59|339.19|340.52|338.12|0
1651687770000|2022-05-04 18:09:30|340.2|337.8|335.8|333.4|340.2|337.8|335.8|333.4|0
1651687780000|2022-05-04 18:09:40|334.94|332.54|337.08|334.68|337.08|334.68|334.94|332.54|0
1651687790000|2022-05-04 18:09:50|337.41|335.01|338.37|335.97|338.48|336.08|337.41|335.01|0
1651687800000|2022-05-04 18:10:00|336.65|334.25|338.15|335.75|338.15|335.75|336.65|334.25|0
1651687810000|2022-05-04 18:10:10|340.94|338.54|340.51|338.11|341.38|338.98|340.51|338.11|0
1651687820000|2022-05-04 18:10:20|339.44|337.04|336.44|334.04|339.44|337.04|336.44|334.04|0
1651687830000|2022-05-04 18:10:30|337.72|335.32|336.01|333.61|337.72|335.32|336.01|333.61|0
1651687840000|2022-05-04 18:10:40|338.58|336.18|340.08|337.68|340.3|337.9|338.58|336.18|0
1651687850000|2022-05-04 18:10:50|340.94|338.54|341.81|339.41|342.78|340.38|340.94|338.54|0
1651687860000|2022-05-04 18:11:00|341.37|338.97|338.58|336.18|341.37|338.97|338.58|336.18|0
1651687870000|2022-05-04 18:11:10|337.29|334.89|339.23|336.83|339.23|336.83|337.08|334.68|0
1651687880000|2022-05-04 18:11:20|339.01|336.61|337.62|335.22|339.77|337.37|337.62|335.22|0
1651687890000|2022-05-04 18:11:30|338.48|336.08|337.51|335.11|338.48|336.08|337.51|335.11|0
1651687900000|2022-05-04 18:11:40|336.22|333.82|332.59|330.19|336.22|333.82|332.59|330.19|0
1651687910000|2022-05-04 18:11:50|333.02|330.62|332.59|330.19|333.02|330.62|332.07|329.67|0
1651687920000|2022-05-04 18:12:00|333.66|331.26|336.76|334.36|336.76|334.36|333.66|331.26|0
1651687930000|2022-05-04 18:12:10|336.44|334.04|333.45|331.05|336.65|334.25|333.45|331.05|0
1651687940000|2022-05-04 18:12:20|333.66|331.26|334.09|331.69|334.73|332.33|333.66|331.26|0
1651687950000|2022-05-04 18:12:30|333.77|331.37|333.66|331.26|334.09|331.69|333.66|331.26|0
1651687960000|2022-05-04 18:12:40|332.06|329.66|333.02|330.62|333.02|330.62|332.06|329.66|0
1651687970000|2022-05-04 18:12:50|334.09|331.69|335.37|332.97|335.37|332.97|334.09|331.69|0
1651687980000|2022-05-04 18:13:00|334.51|332.11|334.09|331.69|334.73|332.33|334.09|331.69|0
1651687990000|2022-05-04 18:13:10|334.94|332.54|336.01|333.61|336.01|333.61|334.94|332.54|0
1651688000000|2022-05-04 18:13:20|335.91|333.51|337.19|334.79|337.19|334.79|335.91|333.51|0
1651688010000|2022-05-04 18:13:30|336.87|334.47|336.01|333.61|336.87|334.47|336.01|333.61|0
1651688020000|2022-05-04 18:13:40|334.51|332.11|330.68|328.28|334.51|332.11|330.68|328.28|0
1651688030000|2022-05-04 18:13:50|332.59|330.19|333.45|331.05|333.87|331.47|332.59|330.19|0
1651688040000|2022-05-04 18:14:00|332.38|329.98|336.33|333.93|336.44|334.04|332.38|329.98|0
1651688050000|2022-05-04 18:14:10|336.76|334.36|336.65|334.25|337.62|335.22|336.65|334.25|0
1651688060000|2022-05-04 18:14:20|337.4|335|336.65|334.25|337.4|335|336.44|334.04|0
1651688070000|2022-05-04 18:14:30|336.44|334.04|340.3|337.9|340.3|337.9|336.44|334.04|0
1651688080000|2022-05-04 18:14:40|339.44|337.04|340.62|338.22|340.73|338.33|339.44|337.04|0
1651688090000|2022-05-04 18:14:50|339.87|337.47|337.83|335.43|339.87|337.47|337.83|335.43|0
1651688100000|2022-05-04 18:15:00|337.51|335.11|339.87|337.47|339.87|337.47|337.51|335.11|0
1651688110000|2022-05-04 18:15:10|339.01|336.61|338.36|335.96|339.01|336.61|336.65|334.25|0
1651688120000|2022-05-04 18:15:20|339.65|337.25|339.71|337.31|339.93|337.53|339.44|337.04|0
1651688130000|2022-05-04 18:15:30|341.21|338.81|341|338.6|341.21|338.81|340.25|337.85|0
1651688140000|2022-05-04 18:15:40|340.35|337.95|339.5|337.1|340.35|337.95|339.28|336.88|0
1651688150000|2022-05-04 18:15:50|339.28|336.88|338.86|336.46|339.28|336.88|338.43|336.03|0
1651688160000|2022-05-04 18:16:00|339.82|337.42|338.64|336.24|339.82|337.42|338.64|336.24|0
1651688170000|2022-05-04 18:16:10|339.07|336.67|338|335.6|339.18|336.78|338|335.6|0
1651688180000|2022-05-04 18:16:20|338.54|336.14|340.14|337.74|340.14|337.74|338.54|336.14|0
1651688190000|2022-05-04 18:16:30|339.71|337.31|339.39|336.99|340.78|338.38|339.39|336.99|0
1651688200000|2022-05-04 18:16:40|339.18|336.78|339.5|337.1|339.71|337.31|339.18|336.78|0
1651688210000|2022-05-04 18:16:50|340.35|337.95|340.57|338.17|340.68|338.28|340.35|337.95|0
1651688220000|2022-05-04 18:17:00|340.35|337.95|342.07|339.67|342.71|340.31|340.35|337.95|0
1651688230000|2022-05-04 18:17:10|342.29|339.89|339.87|337.47|342.29|339.89|339.07|336.67|0
1651688240000|2022-05-04 18:17:20|338.79|336.39|338.79|336.39|338.79|336.39|338.48|336.08|0
1651688250000|2022-05-04 18:17:30|339.44|337.04|340.73|338.33|340.73|338.33|339.44|337.04|0
1651688260000|2022-05-04 18:17:40|340.08|337.68|341.16|338.76|341.16|338.76|340.08|337.68|0
1651688270000|2022-05-04 18:17:50|340.73|338.33|340.73|338.33|341.37|338.97|340.73|338.33|0
1651688280000|2022-05-04 18:18:00|339.87|337.47|341.59|339.19|341.59|339.19|339.87|337.47|0
1651688290000|2022-05-04 18:18:10|342.02|339.62|341.8|339.4|342.13|339.73|341.8|339.4|0
1651688300000|2022-05-04 18:18:20|343.53|341.13|343.53|341.13|343.53|341.13|343.31|340.91|0
1651688310000|2022-05-04 18:18:30|344.17|341.77|345.25|342.85|345.25|342.85|344.17|341.77|0
1651688320000|2022-05-04 18:18:40|346.33|343.93|346.98|344.58|347.2|344.8|346.33|343.93|0
1651688330000|2022-05-04 18:18:50|347.63|345.23|347.85|345.45|347.85|345.45|347.2|344.8|0
1651688340000|2022-05-04 18:19:00|347.42|345.02|348.93|346.53|348.93|346.53|347.42|345.02|0
1651688350000|2022-05-04 18:19:10|348.5|346.1|347.85|345.45|348.93|346.53|347.85|345.45|0
1651688360000|2022-05-04 18:19:20|348.07|345.67|348.72|346.32|348.72|346.32|348.07|345.67|0
1651688370000|2022-05-04 18:19:30|348.28|345.88|347.2|344.8|348.28|345.88|347.2|344.8|0
1651688380000|2022-05-04 18:19:40|346.55|344.15|345.04|342.64|346.55|344.15|345.04|342.64|0
1651688390000|2022-05-04 18:19:50|345.9|343.5|345.68|343.28|345.9|343.5|344.6|342.2|0
1651688400000|2022-05-04 18:20:00|345.9|343.5|348.83|346.43|348.93|346.53|345.9|343.5|0
1651688410000|2022-05-04 18:20:10|348.5|346.1|348.72|346.32|348.72|346.32|348.07|345.67|0
1651688420000|2022-05-04 18:20:20|348.93|346.53|348.61|346.21|348.93|346.53|348.5|346.1|0
1651688430000|2022-05-04 18:20:30|348.93|346.53|348.83|346.43|348.93|346.53|348.72|346.32|0
1651688440000|2022-05-04 18:20:40|348.28|345.88|348.93|346.53|348.93|346.53|348.28|345.88|0
1651688450000|2022-05-04 18:20:50|352.85|350.45|351.97|349.57|353.28|350.88|351.97|349.57|0
1651688460000|2022-05-04 18:21:00|352.63|350.23|353.06|350.66|353.06|350.66|352.63|350.23|0
1651688470000|2022-05-04 18:21:10|353.28|350.88|353.06|350.66|353.28|350.88|353.06|350.66|0
1651688480000|2022-05-04 18:21:20|352.41|350.01|353.06|350.66|353.28|350.88|352.41|350.01|0
1651688490000|2022-05-04 18:21:30|353.28|350.88|353.06|350.66|353.28|350.88|353.06|350.66|0
1651688500000|2022-05-04 18:21:40|352.19|349.79|351.54|349.14|352.19|349.79|351.54|349.14|0
1651688510000|2022-05-04 18:21:50|351|348.6|350.67|348.27|351.32|348.92|350.67|348.27|0
1651688520000|2022-05-04 18:22:00|351.54|349.14|352.41|350.01|353.28|350.88|351.54|349.14|0
1651688530000|2022-05-04 18:22:10|352.84|350.44|352.63|350.23|352.84|350.44|352.41|350.01|0
1651688540000|2022-05-04 18:22:20|353.06|350.66|352.19|349.79|353.06|350.66|352.19|349.79|0
1651688550000|2022-05-04 18:22:30|352.41|350.01|352.63|350.23|354.37|351.97|352.41|350.01|0
1651688560000|2022-05-04 18:22:40|350.02|347.62|348.93|346.53|350.02|347.62|346.98|344.58|0
1651688570000|2022-05-04 18:22:50|349.15|346.75|351.17|348.77|351.17|348.77|349.15|346.75|0
1651688580000|2022-05-04 18:23:00|351.32|348.92|351.34|348.94|353.05|350.65|351.32|348.92|0
1651688590000|2022-05-04 18:23:10|349.82|347.42|349.71|347.31|349.92|347.52|348.84|346.44|0
1651688600000|2022-05-04 18:23:20|350.04|347.64|349.27|346.87|350.04|347.64|349.27|346.87|0
1651688610000|2022-05-04 18:23:30|347.97|345.57|347.76|345.36|348.84|346.44|347.76|345.36|0
1651688620000|2022-05-04 18:23:40|347.54|345.14|346.89|344.49|348.62|346.22|346.89|344.49|0
1651688630000|2022-05-04 18:23:50|347.11|344.71|340.85|338.45|347.11|344.71|340.85|338.45|0
1651688640000|2022-05-04 18:24:00|342.36|339.96|340.64|338.24|342.36|339.96|340.64|338.24|0
1651688650000|2022-05-04 18:24:10|342.36|339.96|340.21|337.81|342.36|339.96|340.21|337.81|0
1651688660000|2022-05-04 18:24:20|341.28|338.88|344.3|341.9|344.3|341.9|341.28|338.88|0
1651688670000|2022-05-04 18:24:30|344.94|342.54|345.38|342.98|345.38|342.98|344.73|342.33|0
1651688680000|2022-05-04 18:24:40|345.59|343.19|343.33|340.93|345.59|343.19|343.33|340.93|0
1651688690000|2022-05-04 18:24:50|342.9|340.5|342.04|339.64|342.9|340.5|340.86|338.46|0
1651688700000|2022-05-04 18:25:00|342.47|340.07|342.37|339.97|342.47|340.07|340.1|337.7|0
1651688710000|2022-05-04 18:25:10|341.18|338.78|342.25|339.85|342.25|339.85|341.18|338.78|0
1651688720000|2022-05-04 18:25:20|342.9|340.5|344.31|341.91|344.31|341.91|342.9|340.5|0
1651688730000|2022-05-04 18:25:30|344.2|341.8|344.2|341.8|344.2|341.8|343.44|341.04|0
1651688740000|2022-05-04 18:25:40|344.84|342.44|343.55|341.15|344.84|342.44|343.55|341.15|0
1651688750000|2022-05-04 18:25:50|343.33|340.93|342.9|340.5|343.33|340.93|342.68|340.28|0
1651688760000|2022-05-04 18:26:00|343.55|341.15|342.47|340.07|343.55|341.15|341.82|339.42|0
1651688770000|2022-05-04 18:26:10|342.25|339.85|342.37|339.97|343.12|340.72|342.04|339.64|0
1651688780000|2022-05-04 18:26:20|342.25|339.85|341.18|338.78|342.25|339.85|341.18|338.78|0
1651688790000|2022-05-04 18:26:30|341.72|339.32|341.18|338.78|341.72|339.32|341.18|338.78|0
1651688800000|2022-05-04 18:26:40|340.53|338.13|339.45|337.05|340.53|338.13|339.02|336.62|0
1651688810000|2022-05-04 18:26:50|339.24|336.84|336.88|334.48|339.24|336.84|336.66|334.26|0
1651688820000|2022-05-04 18:27:00|337.42|335.02|337.73|335.33|337.73|335.33|337.42|335.02|0
1651688830000|2022-05-04 18:27:10|337.31|334.91|335.81|333.41|337.31|334.91|334.74|332.34|0
1651688840000|2022-05-04 18:27:20|335.38|332.98|334.74|332.34|335.38|332.98|334.74|332.34|0
1651688850000|2022-05-04 18:27:30|334.09|331.69|330.25|327.85|334.09|331.69|330.25|327.85|0
1651688860000|2022-05-04 18:27:40|329.62|327.22|327.07|324.67|329.62|327.22|327.07|324.67|0
1651688870000|2022-05-04 18:27:50|326.22|323.82|326.43|324.03|327.07|324.67|326.22|323.82|0
1651688880000|2022-05-04 18:28:00|326.33|323.93|325.37|322.97|326.33|323.93|323.68|321.28|0
1651688890000|2022-05-04 18:28:10|326.22|323.82|326.22|323.82|326.22|323.82|326.01|323.61|0
1651688900000|2022-05-04 18:28:20|326.64|324.24|326.22|323.82|326.64|324.24|324.95|322.55|0
1651688910000|2022-05-04 18:28:30|326.97|324.57|329.55|327.15|329.55|327.15|326.97|324.57|0
1651688920000|2022-05-04 18:28:40|328.06|325.66|327.21|324.81|328.37|325.97|327.21|324.81|0
1651688930000|2022-05-04 18:28:50|326.89|324.49|326.77|324.37|327.31|324.91|326.47|324.07|0
1651688940000|2022-05-04 18:29:00|326.56|324.16|326.35|323.95|326.56|324.16|324.45|322.05|0
1651688950000|2022-05-04 18:29:10|326.04|323.64|326.77|324.37|326.77|324.37|326.04|323.64|0
1651688960000|2022-05-04 18:29:20|327.06|324.66|328.12|325.72|329.5|327.1|327.06|324.66|0
1651688970000|2022-05-04 18:29:30|328.65|326.25|328.33|325.93|328.65|326.25|328.22|325.82|0
1651688980000|2022-05-04 18:29:40|328.65|326.25|328.43|326.03|328.65|326.25|328.01|325.61|0
1651688990000|2022-05-04 18:29:50|329.07|326.67|328.43|326.03|329.71|327.31|328.43|326.03|0
1651689000000|2022-05-04 18:30:00|328.12|325.72|325.89|323.49|328.12|325.72|325.89|323.49|0
1651689010000|2022-05-04 18:30:10|325.05|322.65|327.16|324.76|327.8|325.4|325.05|322.65|0
1651689020000|2022-05-04 18:30:20|327.59|325.19|330.77|328.37|330.77|328.37|327.59|325.19|0
1651689030000|2022-05-04 18:30:30|330.98|328.58|335.46|333.06|337.07|334.67|330.98|328.58|0
1651689040000|2022-05-04 18:30:40|335.78|333.38|346.21|343.81|346.21|343.81|335.78|333.38|0
1651689050000|2022-05-04 18:30:50|349.45|347.05|345.77|343.37|349.45|347.05|345.77|343.37|0
1651689060000|2022-05-04 18:31:00|343.18|340.78|343.83|341.43|344.69|342.29|343.18|340.78|0
1651689070000|2022-05-04 18:31:10|344.69|342.29|344.59|342.19|344.69|342.29|340.39|337.99|0
1651689080000|2022-05-04 18:31:20|347.83|345.43|348.8|346.4|349.67|347.27|347.83|345.43|0
1651689090000|2022-05-04 18:31:30|347.18|344.78|349.78|347.38|349.78|347.38|346.85|344.45|0
1651689100000|2022-05-04 18:31:40|350.97|348.57|345.34|342.94|350.97|348.57|345.34|342.94|0
1651689110000|2022-05-04 18:31:50|345.13|342.73|348.59|346.19|348.59|346.19|344.69|342.29|0
1651689120000|2022-05-04 18:32:00|348.48|346.08|349.53|347.13|352.61|350.21|348.48|346.08|0
1651689130000|2022-05-04 18:32:10|353.84|351.44|351.02|348.62|353.84|351.44|348.43|346.03|0
1651689140000|2022-05-04 18:32:20|353.19|350.79|354.39|351.99|356.24|353.84|351.13|348.73|0
1651689150000|2022-05-04 18:32:30|354.06|351.66|353.84|351.44|354.06|351.66|352.97|350.57|0
1651689160000|2022-05-04 18:32:40|352.97|350.57|350.92|348.52|354.39|351.99|350.92|348.52|0
1651689170000|2022-05-04 18:32:50|351.57|349.17|347.03|344.63|351.57|349.17|346.05|343.65|0
1651689180000|2022-05-04 18:33:00|349.51|347.11|350.59|348.19|350.59|348.19|349.19|346.79|0
1651689190000|2022-05-04 18:33:10|352.97|350.57|353.62|351.22|354.06|351.66|352.97|350.57|0
1651689200000|2022-05-04 18:33:20|354.28|351.88|354.82|352.42|354.82|352.42|354.06|351.66|0
1651689210000|2022-05-04 18:33:30|355.58|353.18|353.62|351.22|355.58|353.18|353.62|351.22|0
1651689220000|2022-05-04 18:33:40|353.95|351.55|357.32|354.92|357.32|354.92|353.95|351.55|0
1651689230000|2022-05-04 18:33:50|356.67|354.27|360.38|357.98|360.38|357.98|356.67|354.27|0
1651689240000|2022-05-04 18:34:00|359.94|357.54|362.79|360.39|362.79|360.39|359.94|357.54|0
1651689250000|2022-05-04 18:34:10|363.45|361.05|365.42|363.02|365.42|363.02|363.45|361.05|0
1651689260000|2022-05-04 18:34:20|366.96|364.56|366.74|364.34|366.96|364.56|365.86|363.46|0
1651689270000|2022-05-04 18:34:30|363.01|360.61|364.76|362.36|364.76|362.36|363.01|360.61|0
1651689280000|2022-05-04 18:34:40|363.45|361.05|364.32|361.92|364.54|362.14|363.45|361.05|0
1651689290000|2022-05-04 18:34:50|363.56|361.16|363.89|361.49|363.89|361.49|363.45|361.05|0
1651689300000|2022-05-04 18:35:00|364.11|361.71|364.11|361.71|366.52|364.12|364.11|361.71|0
1651689310000|2022-05-04 18:35:10|366.08|363.68|368.4|366|368.4|366|366.08|363.68|0
1651689320000|2022-05-04 18:35:20|368.62|366.22|361.47|359.07|368.72|366.32|361.47|359.07|0
1651689330000|2022-05-04 18:35:30|359.51|357.11|358.2|355.8|359.51|357.11|357.22|354.82|0
1651689340000|2022-05-04 18:35:40|355.36|352.96|352.1|349.7|358.41|356.01|352.1|349.7|0
1651689350000|2022-05-04 18:35:50|347.56|345.16|350.8|348.4|352.75|350.35|347.56|345.16|0
1651689360000|2022-05-04 18:36:00|349.83|347.43|352|349.6|353.41|351.01|349.83|347.43|0
1651689370000|2022-05-04 18:36:10|349.07|346.67|351.89|349.49|351.89|349.49|349.07|346.67|0
1651689380000|2022-05-04 18:36:20|351.35|348.95|350.8|348.4|352.65|350.25|350.8|348.4|0
1651689390000|2022-05-04 18:36:30|350.48|348.08|346.26|343.86|351.89|349.49|346.26|343.86|0
1651689400000|2022-05-04 18:36:40|342.72|340.32|345.95|343.55|345.95|343.55|342.39|339.99|0
1651689410000|2022-05-04 18:36:50|345.83|343.43|343.9|341.5|346.05|343.65|343.9|341.5|0
1651689420000|2022-05-04 18:37:00|344.11|341.71|344.97|342.57|344.97|342.57|344.11|341.71|0
1651689430000|2022-05-04 18:37:10|347.34|344.94|354.27|351.87|354.27|351.87|347.34|344.94|0
1651689440000|2022-05-04 18:37:20|351.35|348.95|351.89|349.49|352.65|350.25|351.35|348.95|0
1651689450000|2022-05-04 18:37:30|351.24|348.84|350.15|347.75|354.06|351.66|350.15|347.75|0
1651689460000|2022-05-04 18:37:40|347.56|345.16|349.94|347.54|349.94|347.54|347.56|345.16|0
1651689470000|2022-05-04 18:37:50|349.5|347.1|350.8|348.4|351.02|348.62|349.5|347.1|0
1651689480000|2022-05-04 18:38:00|346.91|344.51|350.05|347.65|350.05|347.65|346.91|344.51|0
1651689490000|2022-05-04 18:38:10|348.42|346.02|349.5|347.1|349.5|347.1|348.42|346.02|0
1651689500000|2022-05-04 18:38:20|350.59|348.19|351.13|348.73|351.13|348.73|350.37|347.97|0
1651689510000|2022-05-04 18:38:30|350.37|347.97|344.76|342.36|350.37|347.97|344.76|342.36|0
1651689520000|2022-05-04 18:38:40|346.05|343.65|347.45|345.05|347.45|345.05|346.05|343.65|0
1651689530000|2022-05-04 18:38:50|347.24|344.84|351.89|349.49|351.89|349.49|347.24|344.84|0
1651689540000|2022-05-04 18:39:00|352.75|350.35|349.29|346.89|353.4|351|349.29|346.89|0
1651689550000|2022-05-04 18:39:10|350.8|348.4|347.67|345.27|350.8|348.4|347.67|345.27|0
1651689560000|2022-05-04 18:39:20|347.02|344.62|348.42|346.02|348.42|346.02|347.02|344.62|0
1651689570000|2022-05-04 18:39:30|348.1|345.7|350.37|347.97|350.37|347.97|347.77|345.37|0
1651689580000|2022-05-04 18:39:40|349.18|346.78|349.83|347.43|349.83|347.43|349.07|346.67|0
1651689590000|2022-05-04 18:39:50|350.58|348.18|344.54|342.14|350.58|348.18|344.54|342.14|0
1651689600000|2022-05-04 18:40:00|347.56|345.16|352.21|349.81|352.21|349.81|347.56|345.16|0
1651689610000|2022-05-04 18:40:10|348.97|346.57|346.59|344.19|348.97|346.57|346.16|343.76|0
1651689620000|2022-05-04 18:40:20|347.13|344.73|346.48|344.08|347.13|344.73|345.4|343|0
1651689630000|2022-05-04 18:40:30|346.81|344.41|348.2|345.8|349.29|346.89|346.48|344.08|0
1651689640000|2022-05-04 18:40:40|347.99|345.59|345.51|343.11|347.99|345.59|345.51|343.11|0
1651689650000|2022-05-04 18:40:50|347.45|345.05|346.69|344.29|347.45|345.05|346.48|344.08|0
1651689660000|2022-05-04 18:41:00|347.45|345.05|343.68|341.28|347.45|345.05|343.68|341.28|0
1651689670000|2022-05-04 18:41:10|343.46|341.06|341.64|339.24|343.46|341.06|340.14|337.74|0
1651689680000|2022-05-04 18:41:20|341.43|339.03|338.64|336.24|341.75|339.35|338.64|336.24|0
1651689690000|2022-05-04 18:41:30|338.53|336.13|334.69|332.29|338.53|336.13|334.69|332.29|0
1651689700000|2022-05-04 18:41:40|335.12|332.72|336.72|334.32|336.72|334.32|333.63|331.23|0
1651689710000|2022-05-04 18:41:50|336.61|334.21|335.23|332.83|337.46|335.06|335.23|332.83|0
1651689720000|2022-05-04 18:42:00|332.14|329.74|335.66|333.26|335.66|333.26|332.14|329.74|0
1651689730000|2022-05-04 18:42:10|334.59|332.19|335.02|332.62|335.76|333.36|334.59|332.19|0
1651689740000|2022-05-04 18:42:20|336.51|334.11|338.11|335.71|338.11|335.71|336.51|334.11|0
1651689750000|2022-05-04 18:42:30|337.58|335.18|336.61|334.21|337.79|335.39|336.61|334.21|0
1651689760000|2022-05-04 18:42:40|339.82|337.42|341.86|339.46|346.05|343.65|339.82|337.42|0
1651689770000|2022-05-04 18:42:50|341|338.6|341.32|338.92|341.32|338.92|340.67|338.27|0
1651689780000|2022-05-04 18:43:00|340.36|337.96|341.32|338.92|341.32|338.92|340.36|337.96|0
1651689790000|2022-05-04 18:43:10|341.43|339.03|337.88|335.48|341.43|339.03|337.88|335.48|0
1651689800000|2022-05-04 18:43:20|338.63|336.23|340.47|338.07|340.47|338.07|337.67|335.27|0
1651689810000|2022-05-04 18:43:30|332.72|330.32|326.62|324.22|332.72|330.32|326.62|324.22|0
1651689820000|2022-05-04 18:43:40|324.29|321.89|321.74|319.34|325.03|322.63|321.74|319.34|0
1651689830000|2022-05-04 18:43:50|324.07|321.67|321.95|319.55|324.07|321.67|320.37|317.97|0
1651689840000|2022-05-04 18:44:00|323.65|321.25|319.95|317.55|323.65|321.25|319.95|317.55|0
1651689850000|2022-05-04 18:44:10|318.26|315.86|316.67|314.27|318.26|315.86|316.04|313.64|0
1651689860000|2022-05-04 18:44:20|318.26|315.86|318.57|316.17|318.57|316.17|313.73|311.33|0
1651689870000|2022-05-04 18:44:30|318.99|316.59|318.36|315.96|319.31|316.91|318.36|315.96|0
1651689880000|2022-05-04 18:44:40|318.57|316.17|318.47|316.07|318.57|316.17|318.26|315.86|0
1651689890000|2022-05-04 18:44:50|321.1|318.7|320.89|318.49|324.71|322.31|320.89|318.49|0
1651689900000|2022-05-04 18:45:00|321.43|319.03|317.3|314.9|321.43|319.03|317.3|314.9|0
1651689910000|2022-05-04 18:45:10|319.2|316.8|317.73|315.33|319.2|316.8|317.2|314.8|0
1651689920000|2022-05-04 18:45:20|315.41|313.01|314.99|312.59|315.41|313.01|314.99|312.59|0
1651689930000|2022-05-04 18:45:30|313.63|311.23|312.89|310.49|314.57|312.17|312.89|310.49|0
1651689940000|2022-05-04 18:45:40|313.63|311.23|315.2|312.8|315.83|313.43|313.63|311.23|0
1651689950000|2022-05-04 18:45:50|316.04|313.64|315.41|313.01|317.62|315.22|315.2|312.8|0
1651689960000|2022-05-04 18:46:00|314.15|311.75|314.99|312.59|315.62|313.22|314.15|311.75|0
1651689970000|2022-05-04 18:46:10|315.31|312.91|313.94|311.54|316.04|313.64|313.94|311.54|0
1651689980000|2022-05-04 18:46:20|314.15|311.75|314.05|311.65|314.78|312.38|313.94|311.54|0
1651689990000|2022-05-04 18:46:30|314.47|312.07|313.94|311.54|314.47|312.07|313.94|311.54|0
1651690000000|2022-05-04 18:46:40|314.57|312.17|311.43|309.03|315.41|313.01|311.43|309.03|0
1651690010000|2022-05-04 18:46:50|310.38|307.98|307.26|304.86|311.01|308.61|307.26|304.86|0
1651690020000|2022-05-04 18:47:00|304.77|302.37|301.46|299.06|305.08|302.68|301.46|299.06|0
1651690030000|2022-05-04 18:47:10|300.22|297.82|299.3|296.9|301.57|299.17|299.3|296.9|0
1651690040000|2022-05-04 18:47:20|298.78|296.38|299.81|297.41|299.81|297.41|298.78|296.38|0
1651690050000|2022-05-04 18:47:30|298.16|295.76|297.25|294.85|298.16|295.76|297.25|294.85|0
1651690060000|2022-05-04 18:47:40|297.96|295.56|297.34|294.94|297.96|295.56|296.84|294.44|0
1651690070000|2022-05-04 18:47:50|298.68|296.28|300.84|298.44|300.84|298.44|298.68|296.28|0
1651690080000|2022-05-04 18:48:00|300.12|297.72|302.7|300.3|302.7|300.3|300.02|297.62|0
1651690090000|2022-05-04 18:48:10|300.43|298.03|298.27|295.87|300.43|298.03|298.27|295.87|0
1651690100000|2022-05-04 18:48:20|297.66|295.26|298.16|295.76|298.37|295.97|297.66|295.26|0
1651690110000|2022-05-04 18:48:30|297.45|295.05|297.14|294.74|298.37|295.97|297.14|294.74|0
1651690120000|2022-05-04 18:48:40|295.91|293.51|295.33|292.93|297.19|294.79|294.68|292.28|0
1651690130000|2022-05-04 18:48:50|293.59|291.19|296.98|294.58|296.98|294.58|293.59|291.19|0
1651690140000|2022-05-04 18:49:00|297.19|294.79|296.15|293.75|297.6|295.2|296.15|293.75|0
1651690150000|2022-05-04 18:49:10|297.19|294.79|296.86|294.46|298.3|295.9|296.86|294.46|0
1651690160000|2022-05-04 18:49:20|297.48|295.08|297.17|294.77|297.48|295.08|296.86|294.46|0
1651690170000|2022-05-04 18:49:30|298.4|296|299.84|297.44|299.84|297.44|298.4|296|0
1651690180000|2022-05-04 18:49:40|299.53|297.13|300.66|298.26|302|299.6|299.53|297.13|0
1651690190000|2022-05-04 18:49:50|301.28|298.88|302.82|300.42|302.82|300.42|301.28|298.88|0
1651690200000|2022-05-04 18:50:00|300.14|297.74|297.68|295.28|300.14|297.74|297.68|295.28|0
1651690210000|2022-05-04 18:50:10|298.91|296.51|300.14|297.74|300.66|298.26|298.91|296.51|0
1651690220000|2022-05-04 18:50:20|300.76|298.36|301.17|298.77|301.99|299.59|300.76|298.36|0
1651690230000|2022-05-04 18:50:30|302.1|299.7|301.28|298.88|302.1|299.7|301.28|298.88|0
1651690240000|2022-05-04 18:50:40|301.17|298.77|301.38|298.98|302.31|299.91|301.17|298.77|0
1651690250000|2022-05-04 18:50:50|302.2|299.8|305.61|303.21|305.61|303.21|302.2|299.8|0
1651690260000|2022-05-04 18:51:00|305.3|302.9|300.55|298.15|305.3|302.9|300.55|298.15|0
1651690270000|2022-05-04 18:51:10|301.99|299.59|301.38|298.98|302.1|299.7|301.17|298.77|0
1651690280000|2022-05-04 18:51:20|300.35|297.95|300.14|297.74|300.66|298.26|300.14|297.74|0
1651690290000|2022-05-04 18:51:30|299.94|297.54|297.68|295.28|299.94|297.54|297.68|295.28|0
1651690300000|2022-05-04 18:51:40|297.47|295.07|296.15|293.75|297.47|295.07|295.74|293.34|0
1651690310000|2022-05-04 18:51:50|296.86|294.46|298.81|296.41|298.81|296.41|296.66|294.26|0
1651690320000|2022-05-04 18:52:00|299.11|296.71|297.79|295.39|299.11|296.71|297.68|295.28|0
1651690330000|2022-05-04 18:52:10|298.09|295.69|299.11|296.71|299.11|296.71|298.09|295.69|0
1651690340000|2022-05-04 18:52:20|298.61|296.21|297.27|294.87|298.61|296.21|297.27|294.87|0
1651690350000|2022-05-04 18:52:30|297.06|294.66|296.45|294.05|297.06|294.66|296.45|294.05|0
1651690360000|2022-05-04 18:52:40|296.35|293.95|296.66|294.26|296.66|294.26|296.15|293.75|0
1651690370000|2022-05-04 18:52:50|296.45|294.05|295.84|293.44|296.45|294.05|295.43|293.03|0
1651690380000|2022-05-04 18:53:00|296.25|293.85|293.9|291.5|296.25|293.85|293.9|291.5|0
1651690390000|2022-05-04 18:53:10|293.59|291.19|292.98|290.58|293.59|291.19|292.98|290.58|0
1651690400000|2022-05-04 18:53:20|291.97|289.57|292.98|290.58|292.98|290.58|291.97|289.57|0
1651690410000|2022-05-04 18:53:30|293.09|290.69|290.55|288.15|293.09|290.69|289.94|287.54|0
1651690420000|2022-05-04 18:53:40|288.93|286.53|288.93|286.53|288.93|286.53|288.72|286.32|0
1651690430000|2022-05-04 18:53:50|288.32|285.92|287.82|285.42|289.33|286.93|287.82|285.42|0
1651690440000|2022-05-04 18:54:00|287.71|285.31|288.52|286.12|288.52|286.12|287.71|285.31|0
1651690450000|2022-05-04 18:54:10|288.12|285.72|288.93|286.53|288.93|286.53|288.12|285.72|0
1651690460000|2022-05-04 18:54:20|289.23|286.83|289.94|287.54|289.94|287.54|288.32|285.92|0
1651690470000|2022-05-04 18:54:30|290.85|288.45|288.52|286.12|290.85|288.45|288.52|286.12|0
1651690480000|2022-05-04 18:54:40|287.82|285.42|287.31|284.91|287.82|285.42|286.91|284.51|0
1651690490000|2022-05-04 18:54:50|286.7|284.3|286.81|284.41|286.81|284.41|286.7|284.3|0
1651690500000|2022-05-04 18:55:00|286.5|284.1|286.1|283.7|286.7|284.3|286.1|283.7|0
1651690510000|2022-05-04 18:55:10|290.14|287.74|290.34|287.94|291.15|288.75|290.14|287.74|0
1651690520000|2022-05-04 18:55:20|289.53|287.13|286.81|284.41|289.53|287.13|286.41|284.01|0
1651690530000|2022-05-04 18:55:30|286.7|284.3|286.5|284.1|287.31|284.91|286.5|284.1|0
1651690540000|2022-05-04 18:55:40|286.3|283.9|286.3|283.9|286.3|283.9|285.7|283.3|0
1651690550000|2022-05-04 18:55:50|285.7|283.3|285.5|283.1|285.7|283.3|285.5|283.1|0
1651690560000|2022-05-04 18:56:00|286.3|283.9|285.7|283.3|286.3|283.9|285.7|283.3|0
1651690570000|2022-05-04 18:56:10|285.5|283.1|284.09|281.69|285.5|283.1|284.09|281.69|0
1651690580000|2022-05-04 18:56:20|283.69|281.29|283.29|280.89|283.69|281.29|282.68|280.28|0
1651690590000|2022-05-04 18:56:30|283.69|281.29|283.09|280.69|283.69|281.29|282.68|280.28|0
1651690600000|2022-05-04 18:56:40|282.88|280.48|283.69|281.29|283.89|281.49|282.88|280.48|0
1651690610000|2022-05-04 18:56:50|286.1|283.7|284.89|282.49|286.3|283.9|284.89|282.49|0
1651690620000|2022-05-04 18:57:00|285.2|282.8|286.1|283.7|286.5|284.1|285.2|282.8|0
1651690630000|2022-05-04 18:57:10|288.22|285.82|290.12|287.72|290.12|287.72|287.51|285.11|0
1651690640000|2022-05-04 18:57:20|290.93|288.53|288.12|285.72|290.93|288.53|287.11|284.71|0
1651690650000|2022-05-04 18:57:30|288.82|286.42|288.82|286.42|289.52|287.12|288.82|286.42|0
1651690660000|2022-05-04 18:57:40|288.91|286.51|289.72|287.32|289.72|287.32|288.91|286.51|0
1651690670000|2022-05-04 18:57:50|291.55|289.15|287.7|285.3|291.55|289.15|287.7|285.3|0
1651690680000|2022-05-04 18:58:00|288.11|285.71|288.71|286.31|289.12|286.72|288.11|285.71|0
1651690690000|2022-05-04 18:58:10|288.01|285.61|287.5|285.1|288.71|286.31|287.5|285.1|0
1651690700000|2022-05-04 18:58:20|288.91|286.51|288.91|286.51|289.12|286.72|288.71|286.31|0
1651690710000|2022-05-04 18:58:30|288.61|286.21|288.91|286.51|288.91|286.51|287.9|285.5|0
1651690720000|2022-05-04 18:58:40|289.02|286.62|289.52|287.12|290.94|288.54|289.02|286.62|0
1651690730000|2022-05-04 18:58:50|289.32|286.92|289.42|287.02|289.42|287.02|289.32|286.92|0
1651690740000|2022-05-04 18:59:00|288.31|285.91|288.51|286.11|288.51|286.11|287.5|285.1|0
1651690750000|2022-05-04 18:59:10|289.32|286.92|287.5|285.1|289.52|287.12|287.5|285.1|0
1651690760000|2022-05-04 18:59:20|287.7|285.3|288.21|285.81|288.21|285.81|287.7|285.3|0
1651690770000|2022-05-04 18:59:30|286.8|284.4|286.29|283.89|286.8|284.4|285.79|283.39|0
1651690780000|2022-05-04 18:59:40|286.49|284.09|288.91|286.51|288.91|286.51|286.49|284.09|0
1651690790000|2022-05-04 18:59:50|290.53|288.13|287.5|285.1|290.53|288.13|287.5|285.1|0
1651690800000|2022-05-04 19:00:00|285.89|283.49|285.69|283.29|286.9|284.5|285.69|283.29|0
1651690810000|2022-05-04 19:00:10|286.29|283.89|284.08|281.68|286.29|283.89|284.08|281.68|0
1651690820000|2022-05-04 19:00:20|283.88|281.48|285.49|283.09|285.49|283.09|283.28|280.88|0
1651690830000|2022-05-04 19:00:30|286.09|283.69|284.88|282.48|286.4|284|284.68|282.28|0
1651690840000|2022-05-04 19:00:40|284.68|282.28|285.29|282.89|285.69|283.29|284.68|282.28|0
1651690850000|2022-05-04 19:00:50|285.59|283.19|284.88|282.48|285.59|283.19|283.98|281.58|0
1651690860000|2022-05-04 19:01:00|284.19|281.79|284.08|281.68|284.19|281.79|283.48|281.08|0
1651690870000|2022-05-04 19:01:10|283.28|280.88|283.08|280.68|283.68|281.28|283.08|280.68|0
1651690880000|2022-05-04 19:01:20|283.88|281.48|282.48|280.08|283.88|281.48|282.48|280.08|0
1651690890000|2022-05-04 19:01:30|282.68|280.28|282.48|280.08|282.88|280.48|282.48|280.08|0
1651690900000|2022-05-04 19:01:40|281.28|278.88|281.78|279.38|281.78|279.38|281.28|278.88|0
1651690910000|2022-05-04 19:01:50|281.88|279.48|281.28|278.88|281.88|279.48|280.68|278.28|0
1651690920000|2022-05-04 19:02:00|282.88|280.48|283.68|281.28|284.28|281.88|282.88|280.48|0
1651690930000|2022-05-04 19:02:10|284.48|282.08|282.18|279.78|284.48|282.08|282.18|279.78|0
1651690940000|2022-05-04 19:02:20|285.28|282.88|283.58|281.18|285.28|282.88|283.58|281.18|0
1651690950000|2022-05-04 19:02:30|282.48|280.08|282.98|280.58|283.08|280.68|282.48|280.08|0
1651690960000|2022-05-04 19:02:40|283.28|280.88|282.48|280.08|284.08|281.68|282.48|280.08|0
1651690970000|2022-05-04 19:02:50|283.08|280.68|282.88|280.48|283.28|280.88|282.48|280.08|0
1651690980000|2022-05-04 19:03:00|282.48|280.08|282.88|280.48|282.88|280.48|282.28|279.88|0
1651690990000|2022-05-04 19:03:10|283.28|280.88|286.19|283.79|286.69|284.29|283.28|280.88|0
1651691000000|2022-05-04 19:03:20|287.7|285.3|287.2|284.8|287.7|285.3|287.2|284.8|0
1651691010000|2022-05-04 19:03:30|286.49|284.09|289.72|287.32|289.72|287.32|286.49|284.09|0
1651691020000|2022-05-04 19:03:40|290.33|287.93|289.53|287.13|291.54|289.14|289.53|287.13|0
1651691030000|2022-05-04 19:03:50|288.72|286.32|287.3|284.9|288.72|286.32|287.1|284.7|0
1651691040000|2022-05-04 19:04:00|287.1|284.7|288.72|286.32|288.72|286.32|286.09|283.69|0
1651691050000|2022-05-04 19:04:10|288.52|286.12|288.52|286.12|289.13|286.73|288.52|286.12|0
1651691060000|2022-05-04 19:04:20|289.13|286.73|287.71|285.31|289.43|287.03|287.71|285.31|0
1651691070000|2022-05-04 19:04:30|286.9|284.5|288.92|286.52|288.92|286.52|286.9|284.5|0
1651691080000|2022-05-04 19:04:40|287.61|285.21|286.8|284.4|289.03|286.63|286.8|284.4|0
1651691090000|2022-05-04 19:04:50|287.1|284.7|284.47|282.07|287.1|284.7|284.47|282.07|0
1651691100000|2022-05-04 19:05:00|284.38|281.98|282.06|279.66|284.38|281.98|282.06|279.66|0
1651691110000|2022-05-04 19:05:10|282.97|280.57|282.26|279.86|282.97|280.57|282.26|279.86|0
1651691120000|2022-05-04 19:05:20|282.76|280.36|282.26|279.86|282.76|280.36|281.56|279.16|0
1651691130000|2022-05-04 19:05:30|283.17|280.77|283.37|280.97|283.37|280.97|282.66|280.26|0
1651691140000|2022-05-04 19:05:40|282.76|280.36|284.07|281.67|284.47|282.07|282.76|280.36|0
1651691150000|2022-05-04 19:05:50|283.87|281.47|283.17|280.77|283.87|281.47|283.17|280.77|0
1651691160000|2022-05-04 19:06:00|282.46|280.06|280.85|278.45|283.26|280.86|280.85|278.45|0
1651691170000|2022-05-04 19:06:10|280.05|277.65|280.65|278.25|280.85|278.45|280.05|277.65|0
1651691180000|2022-05-04 19:06:20|281.45|279.05|282.26|279.86|282.26|279.86|281.25|278.85|0
1651691190000|2022-05-04 19:06:30|281.45|279.05|280.85|278.45|281.66|279.26|280.85|278.45|0
1651691200000|2022-05-04 19:06:40|280.16|277.76|279.65|277.25|280.16|277.76|279.65|277.25|0
1651691210000|2022-05-04 19:06:50|280.45|278.05|283.77|281.37|283.77|281.37|280.45|278.05|0
1651691220000|2022-05-04 19:07:00|284.67|282.27|285.28|282.88|285.28|282.88|284.27|281.87|0
1651691230000|2022-05-04 19:07:10|284.07|281.67|284.47|282.07|284.78|282.38|283.67|281.27|0
1651691240000|2022-05-04 19:07:20|284.87|282.47|286.09|283.69|286.09|283.69|284.67|282.27|0
1651691250000|2022-05-04 19:07:30|285.28|282.88|284.87|282.47|286.39|283.99|284.87|282.47|0
1651691260000|2022-05-04 19:07:40|285.88|283.48|285.88|283.48|286.59|284.19|285.88|283.48|0
1651691270000|2022-05-04 19:07:50|285.68|283.28|283.77|281.37|285.68|283.28|283.77|281.37|0
1651691280000|2022-05-04 19:08:00|284.07|281.67|280.25|277.85|284.07|281.67|280.25|277.85|0
1651691290000|2022-05-04 19:08:10|280.15|277.75|278.65|276.25|280.15|277.75|278.65|276.25|0
1651691300000|2022-05-04 19:08:20|279.25|276.85|278.75|276.35|279.25|276.85|278.75|276.35|0
1651691310000|2022-05-04 19:08:30|277.85|275.45|278.45|276.05|278.45|276.05|277.85|275.45|0
1651691320000|2022-05-04 19:08:40|278.25|275.85|277.56|275.16|278.25|275.85|277.45|275.05|0
1651691330000|2022-05-04 19:08:50|277.85|275.45|277.65|275.25|277.85|275.45|277.65|275.25|0
1651691340000|2022-05-04 19:09:00|277.56|275.16|277.85|275.45|277.85|275.45|276.85|274.45|0
1651691350000|2022-05-04 19:09:10|277.65|275.25|277.36|274.96|278.75|276.35|277.36|274.96|0
1651691360000|2022-05-04 19:09:20|277.45|275.05|277.05|274.65|277.96|275.56|277.05|274.65|0
1651691370000|2022-05-04 19:09:30|277.45|275.05|278.05|275.65|278.05|275.65|277.45|275.05|0
1651691380000|2022-05-04 19:09:40|276.85|274.45|277.65|275.25|277.65|275.25|276.85|274.45|0
1651691390000|2022-05-04 19:09:50|278.05|275.65|278.85|276.45|278.85|276.45|278.05|275.65|0
1651691400000|2022-05-04 19:10:00|278.25|275.85|276.65|274.25|278.25|275.85|276.65|274.25|0
1651691410000|2022-05-04 19:10:10|276.85|274.45|277.65|275.25|277.65|275.25|276.46|274.06|0
1651691420000|2022-05-04 19:10:20|277.85|275.45|276.26|273.86|277.85|275.45|276.26|273.86|0
1651691430000|2022-05-04 19:10:30|276.06|273.66|276.06|273.66|276.06|273.66|275.46|273.06|0
1651691440000|2022-05-04 19:10:40|275.06|272.66|276.26|273.86|277.16|274.76|275.06|272.66|0
1651691450000|2022-05-04 19:10:50|276.16|273.76|277.05|274.65|277.56|275.16|276.16|273.76|0
1651691460000|2022-05-04 19:11:00|276.85|274.45|276.65|274.25|276.85|274.45|276.46|274.06|0
1651691470000|2022-05-04 19:11:10|277.05|274.65|275.46|273.06|277.05|274.65|275.46|273.06|0
1651691480000|2022-05-04 19:11:20|275.66|273.26|275.26|272.86|275.66|273.26|275.26|272.86|0
1651691490000|2022-05-04 19:11:30|275.46|273.06|275.37|272.97|275.46|273.06|275.37|272.97|0
1651691500000|2022-05-04 19:11:40|275.36|272.96|274.67|272.27|275.36|272.96|274.67|272.27|0
1651691510000|2022-05-04 19:11:50|275.06|272.66|275.26|272.86|275.26|272.86|274.67|272.27|0
1651691520000|2022-05-04 19:12:00|274.86|272.46|274.57|272.17|274.86|272.46|274.57|272.17|0
1651691530000|2022-05-04 19:12:10|274.77|272.37|273.28|270.88|274.77|272.37|273.28|270.88|0
1651691540000|2022-05-04 19:12:20|273.08|270.68|273.08|270.68|273.08|270.68|272.68|270.28|0
1651691550000|2022-05-04 19:12:30|272.88|270.48|273.08|270.68|273.08|270.68|272.88|270.48|0
1651691560000|2022-05-04 19:12:40|272.79|270.39|272|269.6|273.08|270.68|272|269.6|0
1651691570000|2022-05-04 19:12:50|271.89|269.49|271.7|269.3|271.89|269.49|271.3|268.9|0
1651691580000|2022-05-04 19:13:00|271.5|269.1|272.29|269.89|272.29|269.89|271.5|269.1|0
1651691590000|2022-05-04 19:13:10|272|269.6|272.68|270.28|272.68|270.28|272|269.6|0
1651691600000|2022-05-04 19:13:20|272.49|270.09|271.42|269.02|273.26|270.86|271.42|269.02|0
1651691610000|2022-05-04 19:13:30|270.63|268.23|271.02|268.62|271.02|268.62|270.63|268.23|0
1651691620000|2022-05-04 19:13:40|270.83|268.43|270.83|268.43|270.83|268.43|270.83|268.43|0
1651691630000|2022-05-04 19:13:50|271.32|268.92|271.22|268.82|271.32|268.92|271.02|268.62|0
1651691640000|2022-05-04 19:14:00|271.02|268.62|269.95|267.55|271.02|268.62|269.95|267.55|0
1651691650000|2022-05-04 19:14:10|269.84|267.44|270.24|267.84|270.24|267.84|269.45|267.05|0
1651691660000|2022-05-04 19:14:20|269.65|267.25|270.24|267.84|270.24|267.84|269.65|267.25|0
1651691670000|2022-05-04 19:14:30|271.02|268.62|270.54|268.14|271.13|268.73|270.54|268.14|0
1651691680000|2022-05-04 19:14:40|270.63|268.23|270.63|268.23|270.63|268.23|270.24|267.84|0
1651691690000|2022-05-04 19:14:50|271.02|268.62|270.43|268.03|271.02|268.62|270.04|267.64|0
1651691700000|2022-05-04 19:15:00|270.34|267.94|271.61|269.21|271.61|269.21|270.34|267.94|0
1651691710000|2022-05-04 19:15:10|271.42|269.02|271.22|268.82|272.31|269.91|271.22|268.82|0
1651691720000|2022-05-04 19:15:20|271.02|268.62|271.22|268.82|271.22|268.82|271.02|268.62|0
1651691730000|2022-05-04 19:15:30|271.42|269.02|270.43|268.03|271.42|269.02|270.43|268.03|0
1651691740000|2022-05-04 19:15:40|270.24|267.84|269.84|267.44|271.02|268.62|269.84|267.44|0
1651691750000|2022-05-04 19:15:50|269.65|267.25|269.55|267.15|269.65|267.25|269.55|267.15|0
1651691760000|2022-05-04 19:16:00|269.06|266.66|268.28|265.88|269.06|266.66|268.28|265.88|0
1651691770000|2022-05-04 19:16:10|266.71|264.31|266.32|263.92|267.1|264.7|266.32|263.92|0
1651691780000|2022-05-04 19:16:20|265.93|263.53|265.73|263.33|265.93|263.53|265.54|263.14|0
1651691790000|2022-05-04 19:16:30|265.54|263.14|265.35|262.95|265.54|263.14|265.35|262.95|0
1651691800000|2022-05-04 19:16:40|266.32|263.92|264.96|262.56|267.1|264.7|264.86|262.46|0
1651691810000|2022-05-04 19:16:50|264.18|261.78|265.54|263.14|265.54|263.14|264.18|261.78|0
1651691820000|2022-05-04 19:17:00|265.15|262.75|265.34|262.94|265.84|263.44|265.15|262.75|0
1651691830000|2022-05-04 19:17:10|265.73|263.33|265.93|263.53|265.93|263.53|265.15|262.75|0
1651691840000|2022-05-04 19:17:20|265.54|263.14|266.32|263.92|266.32|263.92|265.54|263.14|0
1651691850000|2022-05-04 19:17:30|265.93|263.53|265.34|262.94|265.93|263.53|265.34|262.94|0
1651691860000|2022-05-04 19:17:40|265.93|263.53|265.25|262.85|265.93|263.53|265.25|262.85|0
1651691870000|2022-05-04 19:17:50|265.15|262.75|264.37|261.97|265.15|262.75|263.98|261.58|0
1651691880000|2022-05-04 19:18:00|265.25|262.85|265.93|263.53|265.93|263.53|265.25|262.85|0
1651691890000|2022-05-04 19:18:10|266.12|263.72|266.51|264.11|266.9|264.5|266.12|263.72|0
1651691900000|2022-05-04 19:18:20|268.18|265.78|269.45|267.05|269.65|267.25|268.18|265.78|0
1651691910000|2022-05-04 19:18:30|269.84|267.44|269.45|267.05|269.84|267.44|268.96|266.56|0
1651691920000|2022-05-04 19:18:40|269.25|266.85|269.84|267.44|269.84|267.44|269.25|266.85|0
1651691930000|2022-05-04 19:18:50|270.04|267.64|272.7|270.3|272.7|270.3|270.04|267.64|0
1651691940000|2022-05-04 19:19:00|272.4|270|272.79|270.39|272.79|270.39|272.4|270|0
1651691950000|2022-05-04 19:19:10|273.58|271.18|275.17|272.77|275.17|272.77|273.58|271.18|0
1651691960000|2022-05-04 19:19:20|275.56|273.16|274.18|271.78|275.56|273.16|274.18|271.78|0
1651691970000|2022-05-04 19:19:30|275.56|273.16|275.67|273.27|276.16|273.76|275.17|272.77|0
1651691980000|2022-05-04 19:19:40|275.56|273.16|276.55|274.15|276.55|274.15|275.56|273.16|0
1651691990000|2022-05-04 19:19:50|275.36|272.96|274.57|272.17|275.36|272.96|274.57|272.17|0
1651692000000|2022-05-04 19:20:00|274.18|271.78|273.39|270.99|274.97|272.57|273.39|270.99|0
1651692010000|2022-05-04 19:20:10|272.2|269.8|268.66|266.26|272.2|269.8|268.66|266.26|0
1651692020000|2022-05-04 19:20:20|267.88|265.48|267.29|264.89|267.88|265.48|267.1|264.7|0
1651692030000|2022-05-04 19:20:30|268.47|266.07|269.25|266.85|269.75|267.35|268.47|266.07|0
1651692040000|2022-05-04 19:20:40|270.23|267.83|270.04|267.64|271.02|268.62|269.84|267.44|0
1651692050000|2022-05-04 19:20:50|271.61|269.21|271.61|269.21|271.81|269.41|271.41|269.01|0
1651692060000|2022-05-04 19:21:00|270.43|268.03|270.63|268.23|271.22|268.82|270.43|268.03|0
1651692070000|2022-05-04 19:21:10|271.22|268.82|273.38|270.98|273.38|270.98|271.22|268.82|0
1651692080000|2022-05-04 19:21:20|272.4|270|273.38|270.98|273.38|270.98|272.4|270|0
1651692090000|2022-05-04 19:21:30|272.79|270.39|273.29|270.89|273.29|270.89|272.4|270|0
1651692100000|2022-05-04 19:21:40|273.78|271.38|273.19|270.79|273.78|271.38|273.19|270.79|0
1651692110000|2022-05-04 19:21:50|273.98|271.58|274.18|271.78|274.97|272.57|273.98|271.58|0
1651692120000|2022-05-04 19:22:00|273.38|270.98|273.58|271.18|273.58|271.18|272.7|270.3|0
1651692130000|2022-05-04 19:22:10|273.98|271.58|271.51|269.11|273.98|271.58|271.51|269.11|0
1651692140000|2022-05-04 19:22:20|272.4|270|269.45|267.05|272.79|270.39|269.45|267.05|0
1651692150000|2022-05-04 19:22:30|270.73|268.33|271.61|269.21|271.61|269.21|270.73|268.33|0
1651692160000|2022-05-04 19:22:40|272.2|269.8|271.81|269.41|272.3|269.9|271.81|269.41|0
1651692170000|2022-05-04 19:22:50|272|269.6|272.2|269.8|272.2|269.8|271.81|269.41|0
1651692180000|2022-05-04 19:23:00|272.4|270|269.05|266.65|272.4|270|269.05|266.65|0
1651692190000|2022-05-04 19:23:10|269.64|267.24|270.92|268.52|271.41|269.01|269.64|267.24|0
1651692200000|2022-05-04 19:23:20|270.23|267.83|269.25|266.85|270.23|267.83|268.86|266.46|0
1651692210000|2022-05-04 19:23:30|270.62|268.22|269.45|267.05|271.41|269.01|269.45|267.05|0
1651692220000|2022-05-04 19:23:40|269.05|266.65|268.66|266.26|269.05|266.65|267.49|265.09|0
1651692230000|2022-05-04 19:23:50|268.47|266.07|268.86|266.46|269.55|267.15|268.47|266.07|0
1651692240000|2022-05-04 19:24:00|268.27|265.87|268.27|265.87|268.27|265.87|267.68|265.28|0
1651692250000|2022-05-04 19:24:10|268.37|265.97|267.68|265.28|268.37|265.97|267.49|265.09|0
1651692260000|2022-05-04 19:24:20|267.88|265.48|268.47|266.07|268.47|266.07|267.39|264.99|0
1651692270000|2022-05-04 19:24:30|268.57|266.17|268.86|266.46|269.25|266.85|268.57|266.17|0
1651692280000|2022-05-04 19:24:40|268.66|266.26|267.29|264.89|268.66|266.26|267.29|264.89|0
1651692290000|2022-05-04 19:24:50|267.68|265.28|266.9|264.5|267.68|265.28|266.9|264.5|0
1651692300000|2022-05-04 19:25:00|267.49|265.09|266.31|263.91|267.49|265.09|266.31|263.91|0
1651692310000|2022-05-04 19:25:10|266.12|263.72|266.51|264.11|266.51|264.11|266.12|263.72|0
1651692320000|2022-05-04 19:25:20|265.92|263.52|266.31|263.91|266.31|263.91|265.92|263.52|0
1651692330000|2022-05-04 19:25:30|266.51|264.11|266.12|263.72|266.51|264.11|265.73|263.33|0
1651692340000|2022-05-04 19:25:40|265.73|263.33|267.2|264.8|267.2|264.8|265.73|263.33|0
1651692350000|2022-05-04 19:25:50|266.12|263.72|265.14|262.74|266.12|263.72|265.14|262.74|0
1651692360000|2022-05-04 19:26:00|264.75|262.35|263.69|261.29|264.75|262.35|263.59|261.19|0
1651692370000|2022-05-04 19:26:10|264.95|262.55|264.75|262.35|264.95|262.55|264.75|262.35|0
1651692380000|2022-05-04 19:26:20|264.95|262.55|264.56|262.16|264.95|262.55|264.37|261.97|0
1651692390000|2022-05-04 19:26:30|263.78|261.38|263.78|261.38|263.78|261.38|263.3|260.9|0
1651692400000|2022-05-04 19:26:40|264.27|261.87|265.92|263.52|265.92|263.52|264.27|261.87|0
1651692410000|2022-05-04 19:26:50|265.34|262.94|266.31|263.91|266.31|263.91|264.95|262.55|0
1651692420000|2022-05-04 19:27:00|265.34|262.94|265.34|262.94|265.34|262.94|265.34|262.94|0
1651692430000|2022-05-04 19:27:10|265.53|263.13|265.73|263.33|265.92|263.52|265.34|262.94|0
1651692440000|2022-05-04 19:27:20|265.92|263.52|263.59|261.19|265.92|263.52|263.59|261.19|0
1651692450000|2022-05-04 19:27:30|263|260.6|263.2|260.8|263.2|260.8|262.81|260.41|0
1651692460000|2022-05-04 19:27:40|263.59|261.19|263.2|260.8|263.59|261.19|263.2|260.8|0
1651692470000|2022-05-04 19:27:50|262.42|260.02|262.23|259.83|262.42|260.02|261.45|259.05|0
1651692480000|2022-05-04 19:28:00|262.04|259.64|262.42|260.02|263.2|260.8|262.04|259.64|0
1651692490000|2022-05-04 19:28:10|262.72|260.32|262.81|260.41|262.81|260.41|262.72|260.32|0
1651692500000|2022-05-04 19:28:20|263.2|260.8|262.81|260.41|263.39|260.99|262.81|260.41|0
1651692510000|2022-05-04 19:28:30|263|260.6|264.17|261.77|264.17|261.77|262.81|260.41|0
1651692520000|2022-05-04 19:28:40|263.59|261.19|262.42|260.02|263.59|261.19|262.42|260.02|0
1651692530000|2022-05-04 19:28:50|262.81|260.41|262.62|260.22|262.81|260.41|262.62|260.22|0
1651692540000|2022-05-04 19:29:00|262.42|260.02|262.62|260.22|263.1|260.7|262.42|260.02|0
1651692550000|2022-05-04 19:29:10|262.23|259.83|261.45|259.05|262.23|259.83|261.45|259.05|0
1651692560000|2022-05-04 19:29:20|261.07|258.67|260.37|257.97|261.07|258.67|260.37|257.97|0
1651692570000|2022-05-04 19:29:30|259.79|257.39|259.6|257.2|259.79|257.39|259.6|257.2|0
1651692580000|2022-05-04 19:29:40|259.79|257.39|259.79|257.39|259.79|257.39|259.79|257.39|0
1651692590000|2022-05-04 19:29:50|259.4|257|259.79|257.39|259.79|257.39|259.21|256.81|0
1651692600000|2022-05-04 19:30:00|258.63|256.23|259.6|257.2|259.6|257.2|258.43|256.03|0
1651692610000|2022-05-04 19:30:10|259.01|256.61|257.47|255.07|259.01|256.61|257.47|255.07|0
1651692620000|2022-05-04 19:30:20|257.66|255.26|258.43|256.03|258.63|256.23|257.57|255.17|0
1651692630000|2022-05-04 19:30:30|258.24|255.84|259.4|257|259.4|257|258.24|255.84|0
1651692640000|2022-05-04 19:30:40|258.82|256.42|258.05|255.65|258.82|256.42|258.05|255.65|0
1651692650000|2022-05-04 19:30:50|257.85|255.45|258.92|256.52|258.92|256.52|257.85|255.45|0
1651692660000|2022-05-04 19:31:00|258.43|256.03|258.05|255.65|258.43|256.03|258.05|255.65|0
1651692670000|2022-05-04 19:31:10|257.08|254.68|257.08|254.68|257.47|255.07|257.08|254.68|0
1651692680000|2022-05-04 19:31:20|257.27|254.87|257.85|255.45|257.85|255.45|257.27|254.87|0
1651692690000|2022-05-04 19:31:30|258.82|256.42|257.47|255.07|258.82|256.42|257.47|255.07|0
1651692700000|2022-05-04 19:31:40|257.66|255.26|256.89|254.49|257.66|255.26|256.7|254.3|0
1651692710000|2022-05-04 19:31:50|256.7|254.3|255.92|253.52|256.7|254.3|255.92|253.52|0
1651692720000|2022-05-04 19:32:00|255.73|253.33|255.16|252.76|255.73|253.33|255.16|252.76|0
1651692730000|2022-05-04 19:32:10|255.35|252.95|255.15|252.75|255.35|252.95|254.77|252.37|0
1651692740000|2022-05-04 19:32:20|254.77|252.37|253.04|250.64|254.77|252.37|253.04|250.64|0
1651692750000|2022-05-04 19:32:30|252.66|250.26|253.04|250.64|253.04|250.64|252.66|250.26|0
1651692760000|2022-05-04 19:32:40|252.47|250.07|252.28|249.88|252.47|250.07|252.28|249.88|0
1651692770000|2022-05-04 19:32:50|252.09|249.69|251.71|249.31|252.09|249.69|251.71|249.31|0
1651692780000|2022-05-04 19:33:00|252|249.6|253.24|250.84|253.24|250.84|252|249.6|0
1651692790000|2022-05-04 19:33:10|253.43|251.03|251.71|249.31|253.43|251.03|251.71|249.31|0
1651692800000|2022-05-04 19:33:20|251.9|249.5|252.47|250.07|252.47|250.07|251.9|249.5|0
1651692810000|2022-05-04 19:33:30|252.85|250.45|252.09|249.69|252.85|250.45|252.09|249.69|0
1651692820000|2022-05-04 19:33:40|251.8|249.4|253.11|250.71|253.11|250.71|251.8|249.4|0
1651692830000|2022-05-04 19:33:50|251.27|248.87|250.89|248.49|251.27|248.87|250.89|248.49|0
1651692840000|2022-05-04 19:34:00|250.7|248.3|250.51|248.11|251.08|248.68|250.51|248.11|0
1651692850000|2022-05-04 19:34:10|251.46|249.06|251.08|248.68|251.46|249.06|250.51|248.11|0
1651692860000|2022-05-04 19:34:20|250.32|247.92|249.75|247.35|250.32|247.92|249.75|247.35|0
1651692870000|2022-05-04 19:34:30|249.94|247.54|250.13|247.73|250.13|247.73|249.56|247.16|0
1651692880000|2022-05-04 19:34:40|249.94|247.54|249.37|246.97|250.32|247.92|249.37|246.97|0
1651692890000|2022-05-04 19:34:50|249.94|247.54|250.13|247.73|250.13|247.73|249.75|247.35|0
1651692900000|2022-05-04 19:35:00|249.75|247.35|250.32|247.92|250.32|247.92|249.75|247.35|0
1651692910000|2022-05-04 19:35:10|250.89|248.49|252.22|249.82|252.22|249.82|250.89|248.49|0
1651692920000|2022-05-04 19:35:20|252.61|250.21|252.41|250.01|252.61|250.21|252.41|250.01|0
1651692930000|2022-05-04 19:35:30|252.99|250.59|254.24|251.84|254.24|251.84|252.99|250.59|0
1651692940000|2022-05-04 19:35:40|254.52|252.12|253.37|250.97|254.52|252.12|253.37|250.97|0
1651692950000|2022-05-04 19:35:50|253.56|251.16|252.03|249.63|253.56|251.16|252.03|249.63|0
1651692960000|2022-05-04 19:36:00|252.41|250.01|252.32|249.92|252.41|250.01|252.03|249.63|0
1651692970000|2022-05-04 19:36:10|252.13|249.73|253.18|250.78|253.18|250.78|252.13|249.73|0
1651692980000|2022-05-04 19:36:20|253.09|250.69|252.6|250.2|253.18|250.78|252.6|250.2|0
1651692990000|2022-05-04 19:36:30|252.22|249.82|251.08|248.68|252.22|249.82|251.08|248.68|0
1651693000000|2022-05-04 19:36:40|251.27|248.87|251.27|248.87|251.27|248.87|250.89|248.49|0
1651693010000|2022-05-04 19:36:50|251.46|249.06|251.94|249.54|251.94|249.54|251.27|248.87|0
1651693020000|2022-05-04 19:37:00|252.03|249.63|251.46|249.06|252.22|249.82|251.46|249.06|0
1651693030000|2022-05-04 19:37:10|251.08|248.68|250.7|248.3|251.08|248.68|250.31|247.91|0
1651693040000|2022-05-04 19:37:20|251.08|248.68|251.08|248.68|251.08|248.68|250.89|248.49|0
1651693050000|2022-05-04 19:37:30|250.6|248.2|249.93|247.53|250.6|248.2|249.93|247.53|0
1651693060000|2022-05-04 19:37:40|249.74|247.34|250.31|247.91|250.31|247.91|249.74|247.34|0
1651693070000|2022-05-04 19:37:50|250.12|247.72|250.89|248.49|251.08|248.68|250.12|247.72|0
1651693080000|2022-05-04 19:38:00|251.08|248.68|250.31|247.91|251.08|248.68|250.31|247.91|0
1651693090000|2022-05-04 19:38:10|250.69|248.29|251.46|249.06|251.65|249.25|250.69|248.29|0
1651693100000|2022-05-04 19:38:20|251.65|249.25|251.84|249.44|252.03|249.63|251.65|249.25|0
1651693110000|2022-05-04 19:38:30|251.27|248.87|251.27|248.87|251.46|249.06|251.27|248.87|0
1651693120000|2022-05-04 19:38:40|252.03|249.63|252.22|249.82|252.41|250.01|252.03|249.63|0
1651693130000|2022-05-04 19:38:50|252.03|249.63|250.88|248.48|252.03|249.63|250.88|248.48|0
1651693140000|2022-05-04 19:39:00|250.5|248.1|249.55|247.15|250.5|248.1|249.55|247.15|0
1651693150000|2022-05-04 19:39:10|249.74|247.34|249.36|246.96|249.74|247.34|248.79|246.39|0
1651693160000|2022-05-04 19:39:20|248.98|246.58|248.6|246.2|249.17|246.77|248.6|246.2|0
1651693170000|2022-05-04 19:39:30|248.79|246.39|248.6|246.2|248.79|246.39|248.41|246.01|0
1651693180000|2022-05-04 19:39:40|248.41|246.01|248.6|246.2|248.6|246.2|248.41|246.01|0
1651693190000|2022-05-04 19:39:50|248.41|246.01|249.55|247.15|249.55|247.15|248.41|246.01|0
1651693200000|2022-05-04 19:40:00|249.74|247.34|249.93|247.53|249.93|247.53|249.27|246.87|0
1651693210000|2022-05-04 19:40:10|250.31|247.91|249.93|247.53|250.31|247.91|249.93|247.53|0
1651693220000|2022-05-04 19:40:20|249.55|247.15|249.17|246.77|249.55|247.15|248.98|246.58|0
1651693230000|2022-05-04 19:40:30|249.93|247.53|250.69|248.29|250.69|248.29|249.93|247.53|0
1651693240000|2022-05-04 19:40:40|249.74|247.34|249.27|246.87|249.74|247.34|248.79|246.39|0
1651693250000|2022-05-04 19:40:50|249.36|246.96|249.55|247.15|249.55|247.15|249.36|246.96|0
1651693260000|2022-05-04 19:41:00|250.88|248.48|252.22|249.82|252.22|249.82|250.88|248.48|0
1651693270000|2022-05-04 19:41:10|252.03|249.63|251.65|249.25|252.13|249.73|251.65|249.25|0
1651693280000|2022-05-04 19:41:20|251.46|249.06|252.03|249.63|252.22|249.82|251.46|249.06|0
1651693290000|2022-05-04 19:41:30|252.22|249.82|253.37|250.97|253.37|250.97|252.22|249.82|0
1651693300000|2022-05-04 19:41:40|252.98|250.58|252.41|250.01|252.98|250.58|252.22|249.82|0
1651693310000|2022-05-04 19:41:50|252.22|249.82|251.45|249.05|252.22|249.82|251.07|248.67|0
1651693320000|2022-05-04 19:42:00|250.5|248.1|248.41|246.01|250.5|248.1|248.41|246.01|0
1651693330000|2022-05-04 19:42:10|248.6|246.2|248.22|245.82|248.79|246.39|248.22|245.82|0
1651693340000|2022-05-04 19:42:20|248.03|245.63|247.56|245.16|248.03|245.63|247.37|244.97|0
1651693350000|2022-05-04 19:42:30|248.03|245.63|247.27|244.87|248.03|245.63|247.27|244.87|0
1651693360000|2022-05-04 19:42:40|247.46|245.06|247.84|245.44|248.03|245.63|247.46|245.06|0
1651693370000|2022-05-04 19:42:50|248.03|245.63|248.41|246.01|248.41|246.01|248.03|245.63|0
1651693380000|2022-05-04 19:43:00|248.98|246.58|248.98|246.58|249.17|246.77|247.84|245.44|0
1651693390000|2022-05-04 19:43:10|249.36|246.96|251.26|248.86|251.26|248.86|249.36|246.96|0
1651693400000|2022-05-04 19:43:20|251.07|248.67|252.41|250.01|252.41|250.01|251.07|248.67|0
1651693410000|2022-05-04 19:43:30|253.56|251.16|253.17|250.77|253.56|251.16|253.17|250.77|0
1651693420000|2022-05-04 19:43:40|253.94|251.54|253.56|251.16|253.94|251.54|253.56|251.16|0
1651693430000|2022-05-04 19:43:50|253.36|250.96|252.41|250.01|253.36|250.96|252.41|250.01|0
1651693440000|2022-05-04 19:44:00|252.03|249.63|251.07|248.67|252.03|249.63|251.07|248.67|0
1651693450000|2022-05-04 19:44:10|250.31|247.91|250.5|248.1|250.5|248.1|250.12|247.72|0
1651693460000|2022-05-04 19:44:20|249.93|247.53|249.36|246.96|249.93|247.53|249.17|246.77|0
1651693470000|2022-05-04 19:44:30|250.12|247.72|249.55|247.15|250.12|247.72|249.17|246.77|0
1651693480000|2022-05-04 19:44:40|249.36|246.96|248.22|245.82|249.36|246.96|248.22|245.82|0
1651693490000|2022-05-04 19:44:50|247.84|245.44|248.03|245.63|248.22|245.82|247.84|245.44|0
1651693500000|2022-05-04 19:45:00|248.79|246.39|247.84|245.44|249.17|246.77|247.84|245.44|0
1651693510000|2022-05-04 19:45:10|248.22|245.82|247.27|244.87|248.22|245.82|246.89|244.49|0
1651693520000|2022-05-04 19:45:20|248.22|245.82|248.03|245.63|248.22|245.82|247.65|245.25|0
1651693530000|2022-05-04 19:45:30|248.22|245.82|248.22|245.82|248.6|246.2|248.22|245.82|0
1651693540000|2022-05-04 19:45:40|248.41|246.01|248.6|246.2|249.27|246.87|248.41|246.01|0
1651693550000|2022-05-04 19:45:50|248.98|246.58|248.79|246.39|248.98|246.58|248.6|246.2|0
1651693560000|2022-05-04 19:46:00|248.98|246.58|250.31|247.91|250.31|247.91|248.6|246.2|0
1651693570000|2022-05-04 19:46:10|249.74|247.34|250.69|248.29|250.69|248.29|249.74|247.34|0
1651693580000|2022-05-04 19:46:20|250.31|247.91|249.93|247.53|250.88|248.48|249.93|247.53|0
1651693590000|2022-05-04 19:46:30|249.36|246.96|250.12|247.72|250.12|247.72|248.98|246.58|0
1651693600000|2022-05-04 19:46:40|250.88|248.48|251.45|249.05|251.45|249.05|250.88|248.48|0
1651693610000|2022-05-04 19:46:50|250.69|248.29|250.88|248.48|250.88|248.48|250.69|248.29|0
1651693620000|2022-05-04 19:47:00|251.45|249.05|251.83|249.43|252.02|249.62|251.45|249.05|0
1651693630000|2022-05-04 19:47:10|251.45|249.05|251.07|248.67|251.45|249.05|250.88|248.48|0
1651693640000|2022-05-04 19:47:20|251.26|248.86|251.26|248.86|251.64|249.24|250.88|248.48|0
1651693650000|2022-05-04 19:47:30|251.45|249.05|251.64|249.24|251.64|249.24|251.45|249.05|0
1651693660000|2022-05-04 19:47:40|252.02|249.62|252.6|250.2|252.6|250.2|252.02|249.62|0
1651693670000|2022-05-04 19:47:50|252.41|250.01|251.64|249.24|252.6|250.2|251.64|249.24|0
1651693680000|2022-05-04 19:48:00|250.88|248.48|251.26|248.86|252.02|249.62|250.88|248.48|0
1651693690000|2022-05-04 19:48:10|250.88|248.48|249.93|247.53|250.88|248.48|249.93|247.53|0
1651693700000|2022-05-04 19:48:20|250.88|248.48|249.17|246.77|250.88|248.48|249.17|246.77|0
1651693710000|2022-05-04 19:48:30|249.36|246.96|248.22|245.82|249.36|246.96|248.22|245.82|0
1651693720000|2022-05-04 19:48:40|248.89|246.49|248.98|246.58|249.17|246.77|248.89|246.49|0
1651693730000|2022-05-04 19:48:50|248.22|245.82|248.41|246.01|248.79|246.39|248.22|245.82|0
1651693740000|2022-05-04 19:49:00|248.22|245.82|247.37|244.97|248.41|246.01|247.37|244.97|0
1651693750000|2022-05-04 19:49:10|246.7|244.3|246.7|244.3|246.8|244.4|246.7|244.3|0
1651693760000|2022-05-04 19:49:20|246.32|243.92|246.14|243.74|246.7|244.3|246.14|243.74|0
1651693770000|2022-05-04 19:49:30|245.38|242.98|244.82|242.42|245.38|242.98|244.44|242.04|0
1651693780000|2022-05-04 19:49:40|244.06|241.66|244.25|241.85|244.63|242.23|244.06|241.66|0
1651693790000|2022-05-04 19:49:50|244.63|242.23|244.06|241.66|244.63|242.23|244.06|241.66|0
1651693800000|2022-05-04 19:50:00|242.94|240.54|242.56|240.16|244.06|241.66|242.56|240.16|0
1651693810000|2022-05-04 19:50:10|242.94|240.54|242.19|239.79|242.94|240.54|242.19|239.79|0
1651693820000|2022-05-04 19:50:20|242.37|239.97|242.28|239.88|242.75|240.35|242.28|239.88|0
1651693830000|2022-05-04 19:50:30|242|239.6|243.69|241.29|243.69|241.29|242|239.6|0
1651693840000|2022-05-04 19:50:40|243.87|241.47|242.19|239.79|243.87|241.47|242.19|239.79|0
1651693850000|2022-05-04 19:50:50|243.31|240.91|242.37|239.97|243.31|240.91|242.19|239.79|0
1651693860000|2022-05-04 19:51:00|242.19|239.79|242.37|239.97|242.56|240.16|242.19|239.79|0
1651693870000|2022-05-04 19:51:10|242.19|239.79|242.19|239.79|242.75|240.35|242.19|239.79|0
1651693880000|2022-05-04 19:51:20|242.37|239.97|243.12|240.72|243.12|240.72|242.37|239.97|0
1651693890000|2022-05-04 19:51:30|242.56|240.16|242|239.6|242.93|240.53|242|239.6|0
1651693900000|2022-05-04 19:51:40|242.75|240.35|242.75|240.35|242.93|240.53|242.75|240.35|0
1651693910000|2022-05-04 19:51:50|242.56|240.16|240.68|238.28|243.31|240.91|240.49|238.09|0
1651693920000|2022-05-04 19:52:00|241.62|239.22|241.43|239.03|241.62|239.22|241.43|239.03|0
1651693930000|2022-05-04 19:52:10|241.62|239.22|243.12|240.72|243.12|240.72|241.62|239.22|0
1651693940000|2022-05-04 19:52:20|243.31|240.91|243.31|240.91|243.31|240.91|242.93|240.53|0
1651693950000|2022-05-04 19:52:30|242.75|240.35|243.31|240.91|243.31|240.91|242.37|239.97|0
1651693960000|2022-05-04 19:52:40|242.56|240.16|241.99|239.59|242.56|240.16|241.8|239.4|0
1651693970000|2022-05-04 19:52:50|241.8|239.4|242.56|240.16|242.56|240.16|241.43|239.03|0
1651693980000|2022-05-04 19:53:00|242.37|239.97|240.5|238.1|242.37|239.97|240.5|238.1|0
1651693990000|2022-05-04 19:53:10|239.03|236.63|239.12|236.72|240.06|237.66|239.03|236.63|0
1651694000000|2022-05-04 19:53:20|238.93|236.53|240.81|238.41|240.81|238.41|238.93|236.53|0
1651694010000|2022-05-04 19:53:30|241|238.6|241.75|239.35|241.75|239.35|240.81|238.41|0
1651694020000|2022-05-04 19:53:40|241.93|239.53|240.43|238.03|242.5|240.1|240.43|238.03|0
1651694030000|2022-05-04 19:53:50|240.06|237.66|240.43|238.03|240.43|238.03|240.06|237.66|0
1651694040000|2022-05-04 19:54:00|240.99|238.59|242.88|240.48|242.88|240.48|240.99|238.59|0
1651694050000|2022-05-04 19:54:10|241.93|239.53|241.75|239.35|242.12|239.72|241.75|239.35|0
1651694060000|2022-05-04 19:54:20|241.37|238.97|242.69|240.29|242.69|240.29|241.37|238.97|0
1651694070000|2022-05-04 19:54:30|243.25|240.85|244.01|241.61|244.38|241.98|243.25|240.85|0
1651694080000|2022-05-04 19:54:40|242.5|240.1|244.38|241.98|244.38|241.98|242.5|240.1|0
1651694090000|2022-05-04 19:54:50|244.11|241.71|245.05|242.65|245.14|242.74|243.63|241.23|0
1651694100000|2022-05-04 19:55:00|246.47|244.07|245.9|243.5|246.47|244.07|245.71|243.31|0
1651694110000|2022-05-04 19:55:10|245.71|243.31|245.9|243.5|245.9|243.5|244.76|242.36|0
1651694120000|2022-05-04 19:55:20|246.09|243.69|246.28|243.88|246.66|244.26|246.09|243.69|0
1651694130000|2022-05-04 19:55:30|245.9|243.5|245.14|242.74|246.28|243.88|245.14|242.74|0
1651694140000|2022-05-04 19:55:40|244.2|241.8|244.38|241.98|244.38|241.98|244.01|241.61|0
1651694150000|2022-05-04 19:55:50|244.76|242.36|244.01|241.61|244.76|242.36|244.01|241.61|0
1651694160000|2022-05-04 19:56:00|243.63|241.23|244.19|241.79|245.14|242.74|243.63|241.23|0
1651694170000|2022-05-04 19:56:10|244.57|242.17|245.14|242.74|245.14|242.74|244.57|242.17|0
1651694180000|2022-05-04 19:56:20|244.38|241.98|244.95|242.55|244.95|242.55|244.38|241.98|0
1651694190000|2022-05-04 19:56:30|244.57|242.17|246|243.6|246|243.6|244.57|242.17|0
1651694200000|2022-05-04 19:56:40|245.52|243.12|246.09|243.69|246.09|243.69|245.33|242.93|0
1651694210000|2022-05-04 19:56:50|246.47|244.07|246.28|243.88|246.66|244.26|246.28|243.88|0
1651694220000|2022-05-04 19:57:00|246.47|244.07|248.18|245.78|248.37|245.97|246.47|244.07|0
1651694230000|2022-05-04 19:57:10|248.28|245.88|248.37|245.97|248.37|245.97|246.66|244.26|0
1651694240000|2022-05-04 19:57:20|248.18|245.78|248.37|245.97|249.13|246.73|248.18|245.78|0
1651694250000|2022-05-04 19:57:30|248.75|246.35|248.75|246.35|248.94|246.54|248.75|246.35|0
1651694260000|2022-05-04 19:57:40|248.37|245.97|248.75|246.35|248.75|246.35|247.8|245.4|0
1651694270000|2022-05-04 19:57:50|248.56|246.16|248.18|245.78|248.56|246.16|248.18|245.78|0
1651694280000|2022-05-04 19:58:00|247.99|245.59|248.18|245.78|249.13|246.73|247.99|245.59|0
1651694290000|2022-05-04 19:58:10|247.42|245.02|246.85|244.45|247.42|245.02|246.66|244.26|0
1651694300000|2022-05-04 19:58:20|247.42|245.02|246.66|244.26|247.61|245.21|246.47|244.07|0
1651694310000|2022-05-04 19:58:30|246.09|243.69|246.09|243.69|246.09|243.69|245.71|243.31|0
1651694320000|2022-05-04 19:58:40|246.47|244.07|245.52|243.12|246.47|244.07|245.52|243.12|0
1651694330000|2022-05-04 19:58:50|245.81|243.41|244.38|241.98|245.9|243.5|244.38|241.98|0
1651694340000|2022-05-04 19:59:00|244|241.6|245.14|242.74|245.71|243.31|244|241.6|0
1651694350000|2022-05-04 19:59:10|245.33|242.93|246.09|243.69|246.09|243.69|245.33|242.93|0
1651694360000|2022-05-04 19:59:20|246.65|244.25|244.57|242.17|246.65|244.25|244.57|242.17|0
1651694370000|2022-05-04 19:59:30|244.19|241.79|243.63|241.23|244.19|241.79|243.44|241.04|0
1651694380000|2022-05-04 19:59:40|243.44|241.04|244.95|242.55|244.95|242.55|243.06|240.66|0
1651694390000|2022-05-04 19:59:50|244.67|242.27|245.71|243.31|245.71|243.31|244.67|242.27|0
1651694400000|2022-05-04 20:00:00|244|241.6|245.9|243.5|246.46|244.06|244|241.6|0
1651694410000|2022-05-04 20:00:10|247.03|244.63|246.08|243.68|247.03|244.63|245.52|243.12|0
1651694420000|2022-05-04 20:00:20|245.14|242.74|245.52|243.12|245.71|243.31|245.14|242.74|0
1651694430000|2022-05-04 20:00:30|244.95|242.55|245.33|242.93|245.52|243.12|244.95|242.55|0
1651694440000|2022-05-04 20:00:40|246.18|243.78|246.27|243.87|246.46|244.06|246.18|243.78|0
1651694450000|2022-05-04 20:00:50|246.37|243.97|246.46|244.06|246.46|244.06|245.89|243.49|0
1651694460000|2022-05-04 20:01:00|246.08|243.68|245.33|242.93|246.08|243.68|245.33|242.93|0
1651694470000|2022-05-04 20:01:10|244.95|242.55|245.89|243.49|245.89|243.49|244.95|242.55|0
1651694480000|2022-05-04 20:01:20|245.99|243.59|246.08|243.68|246.08|243.68|245.89|243.49|0
1651694490000|2022-05-04 20:01:30|245.89|243.49|245.14|242.74|245.89|243.49|245.14|242.74|0
1651694500000|2022-05-04 20:01:40|245.33|242.93|246.08|243.68|246.08|243.68|245.33|242.93|0
1651694510000|2022-05-04 20:01:50|245.89|243.49|245.52|243.12|245.89|243.49|245.52|243.12|0
1651694520000|2022-05-04 20:02:00|245.33|242.93|245.52|243.12|245.52|243.12|245.14|242.74|0
1651694530000|2022-05-04 20:02:10|245.89|243.49|245.89|243.49|245.89|243.49|245.7|243.3|0
1651694540000|2022-05-04 20:02:20|245.33|242.93|246.08|243.68|246.08|243.68|245.33|242.93|0
1651694550000|2022-05-04 20:02:30|245.51|243.11|245.51|243.11|245.51|243.11|245.33|242.93|0
1651694560000|2022-05-04 20:02:40|245.7|243.3|246.27|243.87|246.27|243.87|245.7|243.3|0
1651694570000|2022-05-04 20:02:50|246.46|244.06|246.46|244.06|246.46|244.06|246.46|244.06|0
1651694590000|2022-05-04 20:03:10|246.27|243.87|245.7|243.3|246.27|243.87|245.7|243.3|0
1651694600000|2022-05-04 20:03:20|246.27|243.87|245.7|243.3|246.27|243.87|245.7|243.3|0
1651694610000|2022-05-04 20:03:30|245.99|243.59|245.89|243.49|245.99|243.59|245.89|243.49|0
1651694620000|2022-05-04 20:03:40|245.99|243.59|246.08|243.68|246.08|243.68|245.89|243.49|0
1651694630000|2022-05-04 20:03:50|245.7|243.3|246.08|243.68|246.08|243.68|245.7|243.3|0
1651694640000|2022-05-04 20:04:00|245.89|243.49|245.89|243.49|245.89|243.49|245.7|243.3|0
1651694650000|2022-05-04 20:04:10|246.08|243.68|246.27|243.87|246.27|243.87|246.08|243.68|0
1651694660000|2022-05-04 20:04:20|245.89|243.49|245.89|243.49|246.08|243.68|245.89|243.49|0
1651694670000|2022-05-04 20:04:30|245.99|243.59|246.27|243.87|246.27|243.87|245.89|243.49|0
1651694680000|2022-05-04 20:04:40|246.46|244.06|246.27|243.87|246.46|244.06|246.27|243.87|0
1651694690000|2022-05-04 20:04:50|246.46|244.06|246.84|244.44|246.84|244.44|246.46|244.06|0
1651694700000|2022-05-04 20:05:00|247.22|244.82|246.65|244.25|247.22|244.82|246.65|244.25|0
1651694710000|2022-05-04 20:05:10|246.84|244.44|246.65|244.25|246.84|244.44|246.65|244.25|0
1651694720000|2022-05-04 20:05:20|246.84|244.44|245.89|243.49|246.84|244.44|245.89|243.49|0
1651694730000|2022-05-04 20:05:30|245.51|243.11|245.32|242.92|245.51|243.11|245.32|242.92|0
1651694740000|2022-05-04 20:05:40|245.13|242.73|245.7|243.3|245.7|243.3|245.13|242.73|0
1651694750000|2022-05-04 20:05:50|245.51|243.11|245.13|242.73|245.89|243.49|245.13|242.73|0
1651694760000|2022-05-04 20:06:00|244.94|242.54|245.13|242.73|245.13|242.73|244.94|242.54|0
1651694770000|2022-05-04 20:06:10|244.94|242.54|244.94|242.54|245.13|242.73|244.94|242.54|0
1651694780000|2022-05-04 20:06:20|245.13|242.73|245.32|242.92|245.32|242.92|245.13|242.73|0
1651694790000|2022-05-04 20:06:30|245.51|243.11|245.51|243.11|245.51|243.11|245.51|243.11|0
1651694800000|2022-05-04 20:06:40|245.32|242.92|245.32|242.92|245.32|242.92|245.32|242.92|0
1651694810000|2022-05-04 20:06:50|245.7|243.3|245.51|243.11|245.7|243.3|245.51|243.11|0
1651694820000|2022-05-04 20:07:00|245.32|242.92|245.13|242.73|245.32|242.92|245.13|242.73|0
1651694830000|2022-05-04 20:07:10|244.94|242.54|245.13|242.73|245.13|242.73|244.94|242.54|0
1651694840000|2022-05-04 20:07:20|244.94|242.54|245.13|242.73|245.13|242.73|244.94|242.54|0
1651694850000|2022-05-04 20:07:30|244.94|242.54|245.13|242.73|245.13|242.73|244.94|242.54|0
1651694860000|2022-05-04 20:07:40|244.94|242.54|245.13|242.73|245.13|242.73|244.94|242.54|0
1651694870000|2022-05-04 20:07:50|245.32|242.92|244.94|242.54|245.32|242.92|244.94|242.54|0
1651694880000|2022-05-04 20:08:00|245.13|242.73|245.32|242.92|245.32|242.92|244.94|242.54|0
1651694900000|2022-05-04 20:08:20|245.51|243.11|245.51|243.11|245.51|243.11|245.13|242.73|0
1651694910000|2022-05-04 20:08:30|245.32|242.92|245.13|242.73|245.32|242.92|245.13|242.73|0
1651694920000|2022-05-04 20:08:40|245.32|242.92|245.51|243.11|245.51|243.11|245.32|242.92|0
1651694930000|2022-05-04 20:08:50|245.32|242.92|245.7|243.3|245.7|243.3|245.32|242.92|0
1651694950000|2022-05-04 20:09:10|245.51|243.11|245.51|243.11|245.51|243.11|245.51|243.11|0
1651694960000|2022-05-04 20:09:20|245.7|243.3|245.7|243.3|245.7|243.3|245.7|243.3|0
1651694980000|2022-05-04 20:09:40|246.27|243.87|246.46|244.06|246.46|244.06|246.27|243.87|0
1651694990000|2022-05-04 20:09:50|246.65|244.25|246.65|244.25|246.65|244.25|246.65|244.25|0
1651695010000|2022-05-04 20:10:10|246.46|244.06|246.46|244.06|246.46|244.06|246.46|244.06|0
1651695020000|2022-05-04 20:10:20|246.27|243.87|246.08|243.68|246.27|243.87|246.08|243.68|0
1651695030000|2022-05-04 20:10:30|245.89|243.49|246.27|243.87|246.46|244.06|245.89|243.49|0
1651695040000|2022-05-04 20:10:40|246.46|244.06|246.65|244.25|246.65|244.25|246.46|244.06|0
1651695050000|2022-05-04 20:10:50|246.56|244.16|246.65|244.25|246.65|244.25|246.56|244.16|0
1651695080000|2022-05-04 20:11:20|246.56|244.16|246.27|243.87|246.56|244.16|246.27|243.87|0
1651695090000|2022-05-04 20:11:30|246.46|244.06|246.46|244.06|246.46|244.06|246.46|244.06|0
1651695100000|2022-05-04 20:11:40|246.37|243.97|246.65|244.25|246.65|244.25|246.37|243.97|0
1651695120000|2022-05-04 20:12:00|246.46|244.06|246.65|244.25|246.65|244.25|246.46|244.06|0
1651695140000|2022-05-04 20:12:20|246.84|244.44|246.74|244.34|246.84|244.44|246.74|244.34|0
1651695150000|2022-05-04 20:12:30|247.03|244.63|247.41|245.01|247.41|245.01|247.03|244.63|0
1651695160000|2022-05-04 20:12:40|247.03|244.63|247.03|244.63|247.22|244.82|247.03|244.63|0
1651695170000|2022-05-04 20:12:50|247.22|244.82|247.03|244.63|247.22|244.82|247.03|244.63|0
1651695180000|2022-05-04 20:13:00|247.22|244.82|247.22|244.82|247.22|244.82|247.22|244.82|0
1651695200000|2022-05-04 20:13:20|247.79|245.39|247.79|245.39|247.79|245.39|247.79|245.39|0
1651695210000|2022-05-04 20:13:30|247.98|245.58|247.88|245.48|247.98|245.58|247.79|245.39|0
1651695220000|2022-05-04 20:13:40|247.79|245.39|248.17|245.77|248.17|245.77|247.79|245.39|0
1651695230000|2022-05-04 20:13:50|248.36|245.96|248.36|245.96|248.36|245.96|248.17|245.77|0
1651695240000|2022-05-04 20:14:00|248.55|246.15|248.55|246.15|248.55|246.15|248.55|246.15|0
1651695270000|2022-05-04 20:14:30|249.12|246.72|250.38|247.98|250.38|247.98|249.12|246.72|0
1651695280000|2022-05-04 20:14:40|250.19|247.79|250.38|247.98|250.38|247.98|250.19|247.79|0
1651695290000|2022-05-04 20:14:50|250.19|247.79|249.81|247.41|250.19|247.79|249.81|247.41|0
1651695310000|2022-05-04 20:15:10|250.77|247.97|250.77|247.97|250.96|248.16|250.77|247.97|0
1651695320000|2022-05-04 20:15:20|250.68|247.88|250.58|247.78|250.68|247.88|250.58|247.78|0
1651695330000|2022-05-04 20:15:30|250.39|247.59|250.39|247.59|250.58|247.78|250.39|247.59|0
1651695340000|2022-05-04 20:15:40|250.58|247.78|250.39|247.59|250.58|247.78|250.39|247.59|0
1651695350000|2022-05-04 20:15:50|250.58|247.78|250.68|247.88|250.68|247.88|250.58|247.78|0
1651695360000|2022-05-04 20:16:00|250.96|248.16|250.96|248.16|251.15|248.35|250.96|248.16|0
1651695370000|2022-05-04 20:16:10|250.77|247.97|250.77|247.97|250.77|247.97|250.77|247.97|0
1651695380000|2022-05-04 20:16:20|250.58|247.78|250.2|247.4|250.58|247.78|250.2|247.4|0
1651695390000|2022-05-04 20:16:30|250.01|247.21|250.01|247.21|250.01|247.21|249.82|247.02|0
1651695400000|2022-05-04 20:16:40|250.2|247.4|250.58|247.78|250.58|247.78|250.2|247.4|0
1651695410000|2022-05-04 20:16:50|250.96|248.16|250.77|247.97|250.96|248.16|250.77|247.97|0
1651695420000|2022-05-04 20:17:00|250.68|247.88|250.77|247.97|250.96|248.16|250.68|247.88|0
1651695430000|2022-05-04 20:17:10|250.96|248.16|251.06|248.26|251.06|248.26|250.96|248.16|0
1651695440000|2022-05-04 20:17:20|251.15|248.35|251.15|248.35|251.34|248.54|251.15|248.35|0
1651695450000|2022-05-04 20:17:30|251.06|248.26|251.15|248.35|251.15|248.35|250.96|248.16|0
1651695460000|2022-05-04 20:17:40|250.96|248.16|251.15|248.35|251.15|248.35|250.96|248.16|0
1651695470000|2022-05-04 20:17:50|251.34|248.54|250.77|247.97|251.34|248.54|250.77|247.97|0
1651695480000|2022-05-04 20:18:00|250.58|247.78|250.58|247.78|250.68|247.88|250.58|247.78|0
1651695490000|2022-05-04 20:18:10|250.96|248.16|250.96|248.16|251.06|248.26|250.77|247.97|0
1651695500000|2022-05-04 20:18:20|250.77|247.97|250.58|247.78|250.87|248.07|250.58|247.78|0
1651695510000|2022-05-04 20:18:30|250.77|247.97|250.96|248.16|250.96|248.16|250.77|247.97|0
1651695520000|2022-05-04 20:18:40|251.15|248.35|250.77|247.97|251.15|248.35|250.77|247.97|0
1651695530000|2022-05-04 20:18:50|250.96|248.16|250.96|248.16|250.96|248.16|250.96|248.16|0
1651695540000|2022-05-04 20:19:00|250.77|247.97|251.15|248.35|251.15|248.35|250.77|247.97|0
1651695550000|2022-05-04 20:19:10|250.96|248.16|250.96|248.16|251.06|248.26|250.96|248.16|0
1651695560000|2022-05-04 20:19:20|251.15|248.35|250.96|248.16|251.15|248.35|250.96|248.16|0
1651695570000|2022-05-04 20:19:30|251.06|248.26|251.15|248.35|251.15|248.35|251.06|248.26|0
1651695580000|2022-05-04 20:19:40|250.96|248.16|250.86|248.06|251.15|248.35|250.86|248.06|0
1651695590000|2022-05-04 20:19:50|250.77|247.97|250.96|248.16|250.96|248.16|250.77|247.97|0
1651695600000|2022-05-04 20:20:00|250.77|247.97|250.29|247.49|250.77|247.97|250.29|247.49|0
1651695610000|2022-05-04 20:20:10|250.19|247.39|249.62|246.82|250.19|247.39|249.62|246.82|0
1651695620000|2022-05-04 20:20:20|249.72|246.92|250|247.2|250|247.2|249.72|246.92|0
1651695630000|2022-05-04 20:20:30|249.81|247.01|249.72|246.92|249.81|247.01|249.62|246.82|0
1651695640000|2022-05-04 20:20:40|249.62|246.82|249.53|246.73|249.62|246.82|249.43|246.63|0
1651695650000|2022-05-04 20:20:50|249.43|246.63|249.81|247.01|249.81|247.01|249.43|246.63|0
1651695670000|2022-05-04 20:21:10|250|247.2|250.19|247.39|250.19|247.39|250|247.2|0
1651695680000|2022-05-04 20:21:20|250|247.2|250|247.2|250|247.2|250|247.2|0
1651695690000|2022-05-04 20:21:30|249.62|246.82|249.43|246.63|249.62|246.82|249.43|246.63|0
1651695700000|2022-05-04 20:21:40|249.24|246.44|249.53|246.73|249.53|246.73|249.24|246.44|0
1651695710000|2022-05-04 20:21:50|249.62|246.82|249.81|247.01|249.81|247.01|249.62|246.82|0
1651695720000|2022-05-04 20:22:00|249.62|246.82|250|247.2|250|247.2|249.62|246.82|0
1651695730000|2022-05-04 20:22:10|249.81|247.01|249.91|247.11|249.91|247.11|249.81|247.01|0
1651695740000|2022-05-04 20:22:20|249.81|247.01|250|247.2|250|247.2|249.81|247.01|0
1651695770000|2022-05-04 20:22:50|250.19|247.39|250.19|247.39|250.19|247.39|250.19|247.39|0
1651695780000|2022-05-04 20:23:00|250.29|247.49|250.57|247.77|250.57|247.77|250.29|247.49|0
1651695810000|2022-05-04 20:23:30|250.76|247.96|250.57|247.77|250.76|247.96|250.57|247.77|0
1651695820000|2022-05-04 20:23:40|250.76|247.96|250.38|247.58|250.76|247.96|250.38|247.58|0
1651695830000|2022-05-04 20:23:50|250.19|247.39|250.38|247.58|250.38|247.58|250.19|247.39|0
1651695840000|2022-05-04 20:24:00|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651695850000|2022-05-04 20:24:10|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651695860000|2022-05-04 20:24:20|250.48|247.68|250.48|247.68|250.48|247.68|250.48|247.68|0
1651695870000|2022-05-04 20:24:30|250.57|247.77|250.76|247.96|250.76|247.96|250.57|247.77|0
1651695880000|2022-05-04 20:24:40|250.86|248.06|250.76|247.96|250.95|248.15|250.76|247.96|0
1651695890000|2022-05-04 20:24:50|250.86|248.06|250.95|248.15|250.95|248.15|250.76|247.96|0
1651695900000|2022-05-04 20:25:00|250.76|247.96|250.95|248.15|250.95|248.15|250.76|247.96|0
1651695910000|2022-05-04 20:25:10|250.57|247.77|250.48|247.68|250.57|247.77|250.48|247.68|0
1651695920000|2022-05-04 20:25:20|250|247.2|249.81|247.01|250.19|247.39|249.81|247.01|0
1651695930000|2022-05-04 20:25:30|250.19|247.39|250.38|247.58|250.38|247.58|250.19|247.39|0
1651695940000|2022-05-04 20:25:40|250.19|247.39|250.19|247.39|250.19|247.39|250.19|247.39|0
1651695950000|2022-05-04 20:25:50|250.38|247.58|250.38|247.58|250.38|247.58|250.19|247.39|0
1651695970000|2022-05-04 20:26:10|250.29|247.49|250.19|247.39|250.29|247.49|250.19|247.39|0
1651695980000|2022-05-04 20:26:20|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651695990000|2022-05-04 20:26:30|250.19|247.39|250|247.2|250.38|247.58|250|247.2|0
1651696000000|2022-05-04 20:26:40|250.19|247.39|250.19|247.39|250.19|247.39|250.19|247.39|0
1651696010000|2022-05-04 20:26:50|250|247.2|250.19|247.39|250.19|247.39|250|247.2|0
1651696020000|2022-05-04 20:27:00|250|247.2|250.1|247.3|250.1|247.3|250|247.2|0
1651696030000|2022-05-04 20:27:10|250|247.2|249.81|247.01|250|247.2|249.81|247.01|0
1651696040000|2022-05-04 20:27:20|249.62|246.82|250|247.2|250|247.2|249.62|246.82|0
1651696050000|2022-05-04 20:27:30|250.19|247.39|250.19|247.39|250.19|247.39|250.19|247.39|0
1651696060000|2022-05-04 20:27:40|250.29|247.49|250.38|247.58|250.38|247.58|250.19|247.39|0
1651696070000|2022-05-04 20:27:50|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651696080000|2022-05-04 20:28:00|250.76|247.96|250.57|247.77|250.76|247.96|250.57|247.77|0
1651696100000|2022-05-04 20:28:20|250.76|247.96|250.76|247.96|250.76|247.96|250.76|247.96|0
1651696110000|2022-05-04 20:28:30|250.95|248.15|250.57|247.77|250.95|248.15|250.57|247.77|0
1651696120000|2022-05-04 20:28:40|250.76|247.96|250.95|248.15|250.95|248.15|250.76|247.96|0
1651696130000|2022-05-04 20:28:50|250.76|247.96|251.14|248.34|251.14|248.34|250.76|247.96|0
1651696140000|2022-05-04 20:29:00|251.24|248.44|251.33|248.53|251.33|248.53|251.24|248.44|0
1651696170000|2022-05-04 20:29:30|251.14|248.34|251.14|248.34|251.14|248.34|251.14|248.34|0
1651696180000|2022-05-04 20:29:40|251.24|248.44|251.33|248.53|251.33|248.53|251.14|248.34|0
1651696240000|2022-05-04 20:30:40|251.9|249.1|251.9|249.1|251.9|249.1|251.9|249.1|0
1651696250000|2022-05-04 20:30:50|251.71|248.91|251.9|249.1|251.9|249.1|251.71|248.91|0
1651696260000|2022-05-04 20:31:00|251.71|248.91|251.33|248.53|251.71|248.91|251.33|248.53|0
1651696270000|2022-05-04 20:31:10|251.52|248.72|251.52|248.72|251.52|248.72|251.52|248.72|0
1651696280000|2022-05-04 20:31:20|251.33|248.53|251.52|248.72|251.52|248.72|251.33|248.53|0
1651696290000|2022-05-04 20:31:30|251.33|248.53|251.33|248.53|251.33|248.53|251.33|248.53|0
1651696300000|2022-05-04 20:31:40|251.52|248.72|251.71|248.91|251.71|248.91|251.52|248.72|0
1651696310000|2022-05-04 20:31:50|251.52|248.72|251.71|248.91|251.71|248.91|251.52|248.72|0
1651696320000|2022-05-04 20:32:00|251.9|249.1|251.9|249.1|251.9|249.1|251.9|249.1|0
1651696330000|2022-05-04 20:32:10|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651696360000|2022-05-04 20:32:40|251.9|249.1|251.52|248.72|251.9|249.1|251.52|248.72|0
1651696370000|2022-05-04 20:32:50|251.9|249.1|251.71|248.91|251.9|249.1|251.71|248.91|0
1651696380000|2022-05-04 20:33:00|251.9|249.1|251.71|248.91|251.9|249.1|251.71|248.91|0
1651696390000|2022-05-04 20:33:10|251.52|248.72|251.71|248.91|251.71|248.91|251.52|248.72|0
1651696400000|2022-05-04 20:33:20|251.9|249.1|251.9|249.1|251.9|249.1|251.9|249.1|0
1651696440000|2022-05-04 20:34:00|251.81|249.01|251.9|249.1|251.9|249.1|251.81|249.01|0
1651696450000|2022-05-04 20:34:10|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651696470000|2022-05-04 20:34:30|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1651696490000|2022-05-04 20:34:50|252.47|249.67|252.47|249.67|252.47|249.67|252.47|249.67|0
1651696500000|2022-05-04 20:35:00|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1651696510000|2022-05-04 20:35:10|252.47|249.67|252.66|249.86|252.66|249.86|252.47|249.67|0
1651696520000|2022-05-04 20:35:20|252.86|250.06|252.86|250.06|252.86|250.06|252.86|250.06|0
1651696530000|2022-05-04 20:35:30|252.76|249.96|252.86|250.06|252.86|250.06|252.76|249.96|0
1651696540000|2022-05-04 20:35:40|253.05|250.25|252.86|250.06|253.05|250.25|252.86|250.06|0
1651696550000|2022-05-04 20:35:50|252.66|249.86|252.66|249.86|252.66|249.86|252.66|249.86|0
1651696560000|2022-05-04 20:36:00|252.76|249.96|252.66|249.86|252.76|249.96|252.66|249.86|0
1651696570000|2022-05-04 20:36:10|252.47|249.67|252.47|249.67|252.57|249.77|252.47|249.67|0
1651696580000|2022-05-04 20:36:20|252.38|249.58|252.47|249.67|252.47|249.67|252.28|249.48|0
1651696590000|2022-05-04 20:36:30|252.38|249.58|252.47|249.67|252.47|249.67|252.38|249.58|0
1651696600000|2022-05-04 20:36:40|252.28|249.48|252.09|249.29|252.28|249.48|252.09|249.29|0
1651696610000|2022-05-04 20:36:50|252.38|249.58|252.28|249.48|252.38|249.58|252.28|249.48|0
1651696620000|2022-05-04 20:37:00|252.38|249.58|252.38|249.58|252.38|249.58|252.38|249.58|0
1651696630000|2022-05-04 20:37:10|252.47|249.67|252.47|249.67|252.47|249.67|252.47|249.67|0
1651696640000|2022-05-04 20:37:20|252.38|249.58|252.09|249.29|252.38|249.58|252.09|249.29|0
1651696650000|2022-05-04 20:37:30|252.28|249.48|252.28|249.48|252.28|249.48|252.09|249.29|0
1651696660000|2022-05-04 20:37:40|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651696670000|2022-05-04 20:37:50|252.28|249.48|252.19|249.39|252.28|249.48|252.19|249.39|0
1651696680000|2022-05-04 20:38:00|252.28|249.48|252.19|249.39|252.28|249.48|252.19|249.39|0
1651696690000|2022-05-04 20:38:10|252.28|249.48|252.09|249.29|252.28|249.48|252.09|249.29|0
1651696700000|2022-05-04 20:38:20|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1651696710000|2022-05-04 20:38:30|252.09|249.29|251.81|249.01|252.09|249.29|251.81|249.01|0
1651696720000|2022-05-04 20:38:40|251.71|248.91|251.9|249.1|251.9|249.1|251.71|248.91|0
1651696730000|2022-05-04 20:38:50|252|249.2|251.9|249.1|252|249.2|251.9|249.1|0
1651696740000|2022-05-04 20:39:00|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651696750000|2022-05-04 20:39:10|252|249.2|251.9|249.1|252|249.2|251.9|249.1|0
1651696760000|2022-05-04 20:39:20|252|249.2|252|249.2|252|249.2|251.9|249.1|0
1651696770000|2022-05-04 20:39:30|251.9|249.1|251.9|249.1|252|249.2|251.9|249.1|0
1651696780000|2022-05-04 20:39:40|252|249.2|251.9|249.1|252|249.2|251.9|249.1|0
1651696790000|2022-05-04 20:39:50|251.8|249|251.9|249.1|251.9|249.1|251.8|249|0
1651696800000|2022-05-04 20:40:00|252|249.2|251.9|249.1|252|249.2|251.9|249.1|0
1651696810000|2022-05-04 20:40:10|252|249.2|252.19|249.39|252.28|249.48|252|249.2|0
1651696820000|2022-05-04 20:40:20|252.28|249.48|252.47|249.67|252.47|249.67|252.28|249.48|0
1651696830000|2022-05-04 20:40:30|252.28|249.48|252.28|249.48|252.28|249.48|252.28|249.48|0
1651696850000|2022-05-04 20:40:50|251.9|249.1|252.09|249.29|252.09|249.29|251.9|249.1|0
1651696860000|2022-05-04 20:41:00|251.9|249.1|251.9|249.1|252.09|249.29|251.9|249.1|0
1651696890000|2022-05-04 20:41:30|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651696900000|2022-05-04 20:41:40|251.99|249.19|251.9|249.1|251.99|249.19|251.9|249.1|0
1651696910000|2022-05-04 20:41:50|251.99|249.19|251.99|249.19|251.99|249.19|251.9|249.1|0
1651696920000|2022-05-04 20:42:00|251.9|249.1|251.99|249.19|251.99|249.19|251.9|249.1|0
1651696930000|2022-05-04 20:42:10|251.9|249.1|251.99|249.19|251.99|249.19|251.9|249.1|0
1651696940000|2022-05-04 20:42:20|252.09|249.29|252.19|249.39|252.19|249.39|252.09|249.29|0
1651696950000|2022-05-04 20:42:30|251.99|249.19|251.89|249.09|251.99|249.19|251.8|249|0
1651696970000|2022-05-04 20:42:50|251.8|249|251.8|249|251.8|249|251.8|249|0
1651696990000|2022-05-04 20:43:10|251.7|248.9|251.7|248.9|251.7|248.9|251.7|248.9|0
1651697000000|2022-05-04 20:43:20|251.8|249|251.7|248.9|251.89|249.09|251.7|248.9|0
1651697010000|2022-05-04 20:43:30|251.61|248.81|251.61|248.81|251.61|248.81|251.61|248.81|0
1651697020000|2022-05-04 20:43:40|251.7|248.9|251.89|249.09|251.89|249.09|251.7|248.9|0
1651697030000|2022-05-04 20:43:50|251.7|248.9|251.7|248.9|251.7|248.9|251.7|248.9|0
1651697040000|2022-05-04 20:44:00|251.8|249|251.89|249.09|251.89|249.09|251.8|249|0
1651697060000|2022-05-04 20:44:20|251.99|249.19|251.89|249.09|252.08|249.28|251.89|249.09|0
1651697070000|2022-05-04 20:44:30|251.99|249.19|251.99|249.19|251.99|249.19|251.99|249.19|0
1651697090000|2022-05-04 20:44:50|252.08|249.28|251.89|249.09|252.08|249.28|251.89|249.09|0
1651697100000|2022-05-04 20:45:00|252.08|249.28|252.08|249.28|252.28|249.48|252.08|249.28|0
1651697110000|2022-05-04 20:45:10|251.89|249.09|251.8|249|251.89|249.09|251.8|249|0
1651697120000|2022-05-04 20:45:20|251.7|248.9|251.8|249|251.8|249|251.7|248.9|0
1651697130000|2022-05-04 20:45:30|251.89|249.09|251.89|249.09|251.89|249.09|251.89|249.09|0
1651697150000|2022-05-04 20:45:50|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1651697160000|2022-05-04 20:46:00|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1651697170000|2022-05-04 20:46:10|252.08|249.28|251.89|249.09|252.08|249.28|251.89|249.09|0
1651697180000|2022-05-04 20:46:20|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1651697190000|2022-05-04 20:46:30|251.89|249.09|251.89|249.09|251.89|249.09|251.89|249.09|0
1651697210000|2022-05-04 20:46:50|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1651697240000|2022-05-04 20:47:20|251.89|249.09|251.89|249.09|251.89|249.09|251.89|249.09|0
1651697250000|2022-05-04 20:47:30|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1651697260000|2022-05-04 20:47:40|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1651697270000|2022-05-04 20:47:50|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1651697280000|2022-05-04 20:48:00|252.66|249.86|252.46|249.66|252.66|249.86|252.46|249.66|0
1651697290000|2022-05-04 20:48:10|252.66|249.86|252.46|249.66|252.66|249.86|252.46|249.66|0
1651697300000|2022-05-04 20:48:20|252.66|249.86|252.66|249.86|252.66|249.86|252.46|249.66|0
1651697310000|2022-05-04 20:48:30|252.85|250.05|252.85|250.05|252.85|250.05|252.85|250.05|0
1651697330000|2022-05-04 20:48:50|252.95|250.15|252.95|250.15|253.04|250.24|252.95|250.15|0
1651697340000|2022-05-04 20:49:00|252.85|250.05|252.85|250.05|252.85|250.05|252.85|250.05|0
1651697390000|2022-05-04 20:49:50|252.65|249.85|252.85|250.05|252.85|250.05|252.65|249.85|0
1651697400000|2022-05-04 20:50:00|252.65|249.85|252.65|249.85|252.65|249.85|252.65|249.85|0
1651697420000|2022-05-04 20:50:20|252.46|249.66|252.27|249.47|252.46|249.66|252.27|249.47|0
1651697430000|2022-05-04 20:50:30|252.46|249.66|252.27|249.47|252.46|249.66|252.27|249.47|0
1651697440000|2022-05-04 20:50:40|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1651697490000|2022-05-04 20:51:30|252.27|249.47|252.27|249.47|252.27|249.47|252.27|249.47|0
1651697520000|2022-05-04 20:52:00|252.65|249.85|252.65|249.85|252.65|249.85|252.65|249.85|0
1651697530000|2022-05-04 20:52:10|252.46|249.66|252.65|249.85|252.65|249.85|252.46|249.66|0
1651697550000|2022-05-04 20:52:30|252.84|250.04|252.84|250.04|252.84|250.04|252.84|250.04|0
1651697580000|2022-05-04 20:53:00|252.94|250.14|252.84|250.04|252.94|250.14|252.84|250.04|0
1651697590000|2022-05-04 20:53:10|252.94|250.14|252.84|250.04|252.94|250.14|252.84|250.04|0
1651697610000|2022-05-04 20:53:30|252.65|249.85|252.65|249.85|252.65|249.85|252.65|249.85|0
1651697630000|2022-05-04 20:53:50|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1651697640000|2022-05-04 20:54:00|252.37|249.57|252.27|249.47|252.37|249.57|252.27|249.47|0
1651697650000|2022-05-04 20:54:10|252.08|249.28|252.08|249.28|252.08|249.28|252.08|249.28|0
1651697660000|2022-05-04 20:54:20|251.89|249.09|251.89|249.09|251.89|249.09|251.89|249.09|0
1651697670000|2022-05-04 20:54:30|252.08|249.28|252.27|249.47|252.27|249.47|252.08|249.28|0
1651697680000|2022-05-04 20:54:40|252.37|249.57|252.27|249.47|252.37|249.57|252.27|249.47|0
1651697690000|2022-05-04 20:54:50|252.46|249.66|252.46|249.66|252.65|249.85|252.46|249.66|0
1651697700000|2022-05-04 20:55:00|252.65|249.85|252.65|249.85|252.65|249.85|252.56|249.76|0
1651697720000|2022-05-04 20:55:20|252.46|249.66|252.27|249.47|252.46|249.66|252.27|249.47|0
1651697730000|2022-05-04 20:55:30|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1651697740000|2022-05-04 20:55:40|252.27|249.47|252.65|249.85|252.65|249.85|252.27|249.47|0
1651697760000|2022-05-04 20:56:00|253.03|250.23|253.03|250.23|253.03|250.23|253.03|250.23|0
1651697790000|2022-05-04 20:56:30|252.84|250.04|252.84|250.04|252.84|250.04|252.65|249.85|0
1651697800000|2022-05-04 20:56:40|252.65|249.85|252.46|249.66|252.65|249.85|252.46|249.66|0
1651697810000|2022-05-04 20:56:50|252.75|249.95|252.84|250.04|252.84|250.04|252.75|249.95|0
1651697830000|2022-05-04 20:57:10|252.94|250.14|252.94|250.14|253.03|250.23|252.94|250.14|0
1651697840000|2022-05-04 20:57:20|253.03|250.23|252.84|250.04|253.03|250.23|252.84|250.04|0
1651697850000|2022-05-04 20:57:30|252.75|249.95|252.75|249.95|252.75|249.95|252.75|249.95|0
1651697860000|2022-05-04 20:57:40|252.84|250.04|252.84|250.04|252.84|250.04|252.84|250.04|0
1651697870000|2022-05-04 20:57:50|253.03|250.23|253.03|250.23|253.03|250.23|253.03|250.23|0
1651697880000|2022-05-04 20:58:00|252.84|250.04|252.84|250.04|252.84|250.04|252.84|250.04|0
1651697890000|2022-05-04 20:58:10|253.03|250.23|252.84|250.04|253.03|250.23|252.84|250.04|0
1651697900000|2022-05-04 20:58:20|252.94|250.14|252.94|250.14|252.94|250.14|252.94|250.14|0
1651697910000|2022-05-04 20:58:30|252.65|249.85|252.84|250.04|252.84|250.04|252.65|249.85|0
1651697930000|2022-05-04 20:58:50|253.03|250.23|252.84|250.04|253.03|250.23|252.84|250.04|0
1651697940000|2022-05-04 20:59:00|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1651697960000|2022-05-04 20:59:20|252.27|249.47|252.46|249.66|252.46|249.66|252.27|249.47|0
1651697990000|2022-05-04 20:59:50|252.56|249.76|252.75|249.95|252.75|249.95|252.56|249.76|0
1651698000000|2022-05-04 21:00:00|252.4|249.6|252.4|249.6|252.4|249.6|252.4|249.6|0
1651698010000|2022-05-04 21:00:10|252.55|249.75|252.55|249.75|252.55|249.75|252.55|249.75|0
1651698030000|2022-05-04 21:00:30|252.57|249.77|252.57|249.77|252.57|249.77|252.57|249.77|0
1651698050000|2022-05-04 21:00:50|252.55|249.75|252.55|249.75|252.55|249.75|252.55|249.75|0
1651698080000|2022-05-04 21:01:20|252.43|249.63|252.43|249.63|252.43|249.63|252.43|249.63|0
1651698100000|2022-05-04 21:01:40|252.24|249.44|252.24|249.44|252.24|249.44|252.24|249.44|0
1651698110000|2022-05-04 21:01:50|252.21|249.41|252.21|249.41|252.21|249.41|252.21|249.41|0
1651698140000|2022-05-04 21:02:20|252.18|249.38|252.18|249.38|252.18|249.38|252.18|249.38|0
1651698150000|2022-05-04 21:02:30|252.1|249.3|252.01|249.21|252.1|249.3|252.01|249.21|0
1651698160000|2022-05-04 21:02:40|252.1|249.3|252.1|249.3|252.1|249.3|252.1|249.3|0
1651698170000|2022-05-04 21:02:50|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651698180000|2022-05-04 21:03:00|252.13|249.33|252.04|249.24|252.13|249.33|252.04|249.24|0
1651698190000|2022-05-04 21:03:10|252.01|249.21|252.01|249.21|252.01|249.21|252.01|249.21|0
1651698200000|2022-05-04 21:03:20|252.13|249.33|252.18|249.38|252.18|249.38|252.13|249.33|0
1651698210000|2022-05-04 21:03:30|252.01|249.21|252.04|249.24|252.04|249.24|252.01|249.21|0
1651698220000|2022-05-04 21:03:40|252.13|249.33|252.18|249.38|252.18|249.38|251.96|249.16|0
1651698230000|2022-05-04 21:03:50|252.01|249.21|252.12|249.32|252.21|249.41|252.01|249.21|0
1651698240000|2022-05-04 21:04:00|252.09|249.29|252.09|249.29|252.09|249.29|252.09|249.29|0
1651698250000|2022-05-04 21:04:10|251.99|249.19|251.43|248.63|251.99|249.19|251.43|248.63|0
1651698260000|2022-05-04 21:04:20|251.74|248.94|251.63|248.83|251.77|248.97|251.63|248.83|0
1651698270000|2022-05-04 21:04:30|251.49|248.69|251.63|248.83|251.63|248.83|251.49|248.69|0
1651698280000|2022-05-04 21:04:40|251.04|248.24|251.24|248.44|251.41|248.61|251.04|248.24|0
1651698290000|2022-05-04 21:04:50|251.35|248.55|251.32|248.52|251.35|248.55|251.29|248.49|0
1651698300000|2022-05-04 21:05:00|251.07|248.27|250.85|248.05|251.07|248.27|250.85|248.05|0
1651698320000|2022-05-04 21:05:20|250.93|248.13|251.29|248.49|251.29|248.49|250.93|248.13|0
1651698330000|2022-05-04 21:05:30|251.26|248.46|251.26|248.46|251.26|248.46|251.24|248.44|0
1651698340000|2022-05-04 21:05:40|251.1|248.3|251.07|248.27|251.1|248.3|251.07|248.27|0
1651698350000|2022-05-04 21:05:50|251.12|248.32|251.12|248.32|251.12|248.32|251.12|248.32|0
1651698370000|2022-05-04 21:06:10|250.68|247.88|250.68|247.88|250.68|247.88|250.68|247.88|0
1651698380000|2022-05-04 21:06:20|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651698390000|2022-05-04 21:06:30|250.99|248.19|250.99|248.19|251.12|248.32|250.99|248.19|0
1651698400000|2022-05-04 21:06:40|251.02|248.22|250.99|248.19|251.02|248.22|250.99|248.19|0
1651698420000|2022-05-04 21:07:00|250.73|247.93|250.7|247.9|250.73|247.93|250.7|247.9|0
1651698430000|2022-05-04 21:07:10|250.68|247.88|250.54|247.74|250.68|247.88|250.54|247.74|0
1651698440000|2022-05-04 21:07:20|250.53|247.73|250.53|247.73|250.53|247.73|250.53|247.73|0
1651698460000|2022-05-04 21:07:40|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651698470000|2022-05-04 21:07:50|250.46|247.66|250.57|247.77|250.57|247.77|250.46|247.66|0
1651698480000|2022-05-04 21:08:00|250.56|247.76|250.56|247.76|250.56|247.76|250.56|247.76|0
1651698490000|2022-05-04 21:08:10|250.85|248.05|250.87|248.07|250.87|248.07|250.85|248.05|0
1651698510000|2022-05-04 21:08:30|250.93|248.13|250.85|248.05|250.93|248.13|250.85|248.05|0
1651698570000|2022-05-04 21:09:30|250.98|248.18|250.98|248.18|250.98|248.18|250.98|248.18|0
1651698580000|2022-05-04 21:09:40|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651698620000|2022-05-04 21:10:20|250.93|248.13|250.93|248.13|250.93|248.13|250.93|248.13|0
1651698640000|2022-05-04 21:10:40|250.95|248.15|250.95|248.15|250.95|248.15|250.95|248.15|0
1651698650000|2022-05-04 21:10:50|250.9|248.1|250.9|248.1|250.9|248.1|250.9|248.1|0
1651698660000|2022-05-04 21:11:00|250.81|248.01|250.78|247.98|250.81|248.01|250.78|247.98|0
1651698670000|2022-05-04 21:11:10|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651698690000|2022-05-04 21:11:30|250.76|247.96|250.76|247.96|250.76|247.96|250.76|247.96|0
1651698710000|2022-05-04 21:11:50|250.65|247.85|250.62|247.82|250.73|247.93|250.62|247.82|0
1651698720000|2022-05-04 21:12:00|250.68|247.88|250.76|247.96|250.76|247.96|250.68|247.88|0
1651698730000|2022-05-04 21:12:10|250.62|247.82|250.68|247.88|250.68|247.88|250.62|247.82|0
1651698740000|2022-05-04 21:12:20|250.73|247.93|250.73|247.93|250.73|247.93|250.73|247.93|0
1651698790000|2022-05-04 21:13:10|250.76|247.96|250.76|247.96|250.76|247.96|250.76|247.96|0
1651698840000|2022-05-04 21:14:00|250.68|247.88|250.59|247.79|250.68|247.88|250.59|247.79|0
1651698850000|2022-05-04 21:14:10|250.61|247.81|250.68|247.88|250.68|247.88|250.61|247.81|0
1651698860000|2022-05-04 21:14:20|250.67|247.87|250.67|247.87|250.67|247.87|250.67|247.87|0
1651698870000|2022-05-04 21:14:30|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1651698910000|2022-05-04 21:15:10|250.61|247.81|250.61|247.81|250.61|247.81|250.61|247.81|0
1651698920000|2022-05-04 21:15:20|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1651698960000|2022-05-04 21:16:00|250.61|247.81|250.61|247.81|250.61|247.81|250.61|247.81|0
1651698990000|2022-05-04 21:16:30|250.51|247.71|250.51|247.71|250.51|247.71|250.51|247.71|0
1651699000000|2022-05-04 21:16:40|250.45|247.65|250.42|247.62|250.45|247.65|250.42|247.62|0
1651699010000|2022-05-04 21:16:50|250.28|247.48|250.25|247.45|250.28|247.48|250.25|247.45|0
1651699030000|2022-05-04 21:17:10|250.22|247.42|250.25|247.45|250.25|247.45|250.22|247.42|0
1651699040000|2022-05-04 21:17:20|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651699050000|2022-05-04 21:17:30|250.22|247.42|250.22|247.42|250.22|247.42|250.22|247.42|0
1651699060000|2022-05-04 21:17:40|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651699070000|2022-05-04 21:17:50|250.25|247.45|250.25|247.45|250.25|247.45|250.25|247.45|0
1651699080000|2022-05-04 21:18:00|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1651699090000|2022-05-04 21:18:10|250.31|247.51|250.31|247.51|250.31|247.51|250.31|247.51|0
1651699120000|2022-05-04 21:18:40|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651699130000|2022-05-04 21:18:50|250.31|247.51|250.31|247.51|250.31|247.51|250.31|247.51|0
1651699140000|2022-05-04 21:19:00|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651699150000|2022-05-04 21:19:10|250.2|247.4|250.2|247.4|250.2|247.4|250.2|247.4|0
1651699160000|2022-05-04 21:19:20|250.22|247.42|250.25|247.45|250.25|247.45|250.22|247.42|0
1651699170000|2022-05-04 21:19:30|250.14|247.34|250.14|247.34|250.14|247.34|250.14|247.34|0
1651699180000|2022-05-04 21:19:40|250.17|247.37|250.12|247.32|250.17|247.37|250.12|247.32|0
1651699190000|2022-05-04 21:19:50|250.17|247.37|250.17|247.37|250.17|247.37|250.17|247.37|0
1651699200000|2022-05-04 21:20:00|250.05|247.25|250.08|247.28|250.08|247.28|250.05|247.25|0
1651699210000|2022-05-04 21:20:10|250.2|247.4|250.08|247.28|250.2|247.4|250.08|247.28|0
1651699220000|2022-05-04 21:20:20|250.05|247.25|250.25|247.45|250.25|247.45|250.05|247.25|0
1651699230000|2022-05-04 21:20:30|250.34|247.54|250.25|247.45|250.34|247.54|250.25|247.45|0
1651699250000|2022-05-04 21:20:50|250.3|247.5|250.3|247.5|250.3|247.5|250.3|247.5|0
1651699270000|2022-05-04 21:21:10|250.34|247.54|250.33|247.53|250.34|247.54|250.33|247.53|0
1651699300000|2022-05-04 21:21:40|250.37|247.57|250.37|247.57|250.37|247.57|250.37|247.57|0
1651699310000|2022-05-04 21:21:50|250.39|247.59|250.39|247.59|250.39|247.59|250.39|247.59|0
1651699320000|2022-05-04 21:22:00|250.28|247.48|250.33|247.53|250.33|247.53|250.28|247.48|0
1651699330000|2022-05-04 21:22:10|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651699370000|2022-05-04 21:22:50|250.3|247.5|250.28|247.48|250.3|247.5|250.28|247.48|0
1651699380000|2022-05-04 21:23:00|250.17|247.37|250.28|247.48|250.28|247.48|250.17|247.37|0
1651699390000|2022-05-04 21:23:10|250.39|247.59|250.39|247.59|250.39|247.59|250.39|247.59|0
1651699400000|2022-05-04 21:23:20|250.36|247.56|250.36|247.56|250.36|247.56|250.28|247.48|0
1651699410000|2022-05-04 21:23:30|250.39|247.59|250.5|247.7|250.5|247.7|250.3|247.5|0
1651699430000|2022-05-04 21:23:50|250.52|247.72|250.52|247.72|250.52|247.72|250.52|247.72|0
1651699460000|2022-05-04 21:24:20|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1651699500000|2022-05-04 21:25:00|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651699510000|2022-05-04 21:25:10|250.47|247.67|250.47|247.67|250.47|247.67|250.47|247.67|0
1651699520000|2022-05-04 21:25:20|250.22|247.42|250.3|247.5|250.45|247.65|250.22|247.42|0
1651699550000|2022-05-04 21:25:50|250.67|247.87|250.67|247.87|250.67|247.87|250.67|247.87|0
1651699560000|2022-05-04 21:26:00|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1651699570000|2022-05-04 21:26:10|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1651699580000|2022-05-04 21:26:20|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1651699590000|2022-05-04 21:26:30|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651699600000|2022-05-04 21:26:40|250.3|247.5|250.3|247.5|250.3|247.5|250.3|247.5|0
1651699610000|2022-05-04 21:26:50|250.33|247.53|250.33|247.53|250.33|247.53|250.33|247.53|0
1651699650000|2022-05-04 21:27:30|250.38|247.58|250.38|247.58|250.38|247.58|250.38|247.58|0
1651699680000|2022-05-04 21:28:00|250.3|247.5|250.3|247.5|250.3|247.5|250.3|247.5|0
1651699710000|2022-05-04 21:28:30|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651699720000|2022-05-04 21:28:40|250.16|247.36|250.16|247.36|250.16|247.36|250.16|247.36|0
1651699730000|2022-05-04 21:28:50|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651699740000|2022-05-04 21:29:00|250.11|247.31|250.11|247.31|250.16|247.36|250.08|247.28|0
1651699760000|2022-05-04 21:29:20|250.05|247.25|250.05|247.25|250.05|247.25|250.05|247.25|0
1651699770000|2022-05-04 21:29:30|250.25|247.45|250.25|247.45|250.25|247.45|250.25|247.45|0
1651699780000|2022-05-04 21:29:40|250.05|247.25|250.05|247.25|250.05|247.25|250.05|247.25|0
1651699810000|2022-05-04 21:30:10|249.94|247.14|249.94|247.14|249.94|247.14|249.94|247.14|0
1651699820000|2022-05-04 21:30:20|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1651699860000|2022-05-04 21:31:00|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1651699880000|2022-05-04 21:31:20|249.89|247.09|249.83|247.03|249.89|247.09|249.83|247.03|0
1651699890000|2022-05-04 21:31:30|249.8|247|249.8|247|249.8|247|249.8|247|0
1651699930000|2022-05-04 21:32:10|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1651699980000|2022-05-04 21:33:00|249.69|246.89|249.69|246.89|249.69|246.89|249.69|246.89|0
1651699990000|2022-05-04 21:33:10|249.72|246.92|249.69|246.89|249.72|246.92|249.69|246.89|0
1651700060000|2022-05-04 21:34:20|249.66|246.86|249.66|246.86|249.66|246.86|249.66|246.86|0
1651700080000|2022-05-04 21:34:40|249.69|246.89|249.69|246.89|249.69|246.89|249.69|246.89|0
1651700090000|2022-05-04 21:34:50|249.8|247|249.8|247|249.8|247|249.8|247|0
1651700110000|2022-05-04 21:35:10|249.86|247.06|249.86|247.06|249.86|247.06|249.86|247.06|0
1651700130000|2022-05-04 21:35:30|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1651700140000|2022-05-04 21:35:40|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1651700160000|2022-05-04 21:36:00|249.86|247.06|249.86|247.06|249.86|247.06|249.86|247.06|0
1651700520000|2022-05-04 21:42:00|249.9|247.1|249.9|247.1|249.9|247.1|249.9|247.1|0
1651700530000|2022-05-04 21:42:10|250.12|247.32|250.12|247.32|250.12|247.32|250.12|247.32|0
1651700550000|2022-05-04 21:42:30|250.18|247.38|250.18|247.38|250.18|247.38|250.18|247.38|0
1651700570000|2022-05-04 21:42:50|250.12|247.32|250.07|247.27|250.12|247.32|250.07|247.27|0
1651700590000|2022-05-04 21:43:10|250.12|247.32|250.37|247.57|250.37|247.57|250.12|247.32|0
1651700600000|2022-05-04 21:43:20|250.12|247.32|250.21|247.41|250.21|247.41|250.07|247.27|0
1651700610000|2022-05-04 21:43:30|250.35|247.55|250.27|247.47|250.35|247.55|250.27|247.47|0
1651700620000|2022-05-04 21:43:40|250.35|247.55|250.27|247.47|250.35|247.55|250.27|247.47|0
1651700630000|2022-05-04 21:43:50|250.18|247.38|250.32|247.52|250.32|247.52|250.18|247.38|0
1651700650000|2022-05-04 21:44:10|250.29|247.49|250.37|247.57|250.37|247.57|250.29|247.49|0
1651700660000|2022-05-04 21:44:20|250.49|247.69|250.46|247.66|250.49|247.69|250.46|247.66|0
1651700680000|2022-05-04 21:44:40|250.49|247.69|250.49|247.69|250.49|247.69|250.49|247.69|0
1651700700000|2022-05-04 21:45:00|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651700710000|2022-05-04 21:45:10|250.37|247.57|250.37|247.57|250.37|247.57|250.37|247.57|0
1651700720000|2022-05-04 21:45:20|250.43|247.63|250.43|247.63|250.43|247.63|250.43|247.63|0
1651700780000|2022-05-04 21:46:20|250.32|247.52|250.32|247.52|250.32|247.52|250.32|247.52|0
1651700790000|2022-05-04 21:46:30|250.4|247.6|250.32|247.52|250.4|247.6|250.32|247.52|0
1651700800000|2022-05-04 21:46:40|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651700830000|2022-05-04 21:47:10|250.2|247.4|250.2|247.4|250.2|247.4|250.2|247.4|0
1651700840000|2022-05-04 21:47:20|250.1|247.3|250.04|247.24|250.1|247.3|250.04|247.24|0
1651700850000|2022-05-04 21:47:30|250.1|247.3|250.1|247.3|250.1|247.3|250.1|247.3|0
1651700870000|2022-05-04 21:47:50|250.03|247.23|250.03|247.23|250.03|247.23|250.03|247.23|0
1651700880000|2022-05-04 21:48:00|250.1|247.3|250.03|247.23|250.1|247.3|250.03|247.23|0
1651700920000|2022-05-04 21:48:40|250.2|247.4|250.18|247.38|250.2|247.4|250.18|247.38|0
1651700940000|2022-05-04 21:49:00|250.1|247.3|250.1|247.3|250.1|247.3|250.1|247.3|0
1651700950000|2022-05-04 21:49:10|250.09|247.29|250.09|247.29|250.09|247.29|250.09|247.29|0
1651700960000|2022-05-04 21:49:20|250.2|247.4|250.2|247.4|250.2|247.4|250.2|247.4|0
1651701020000|2022-05-04 21:50:20|250.15|247.35|250.15|247.35|250.15|247.35|250.15|247.35|0
1651701030000|2022-05-04 21:50:30|250.06|247.26|250.06|247.26|250.06|247.26|250.06|247.26|0
1651701050000|2022-05-04 21:50:50|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651701060000|2022-05-04 21:51:00|250.2|247.4|250.2|247.4|250.2|247.4|250.2|247.4|0
1651701070000|2022-05-04 21:51:10|250.15|247.35|250.26|247.46|250.26|247.46|250.15|247.35|0
1651701080000|2022-05-04 21:51:20|250.31|247.51|250.31|247.51|250.31|247.51|250.31|247.51|0
1651701090000|2022-05-04 21:51:30|250.2|247.4|250.31|247.51|250.31|247.51|250.2|247.4|0
1651701100000|2022-05-04 21:51:40|250.15|247.35|250.31|247.51|250.31|247.51|250.15|247.35|0
1651701340000|2022-05-04 21:55:40|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1651701350000|2022-05-04 21:55:50|250.28|247.48|250.31|247.51|250.31|247.51|250.28|247.48|0
1651701360000|2022-05-04 21:56:00|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1651701370000|2022-05-04 21:56:10|250.28|247.48|250.36|247.56|250.36|247.56|250.28|247.48|0
1651701390000|2022-05-04 21:56:30|250.43|247.63|250.39|247.59|250.43|247.63|250.39|247.59|0
1651701400000|2022-05-04 21:56:40|250.43|247.63|250.43|247.63|250.43|247.63|250.43|247.63|0
1651701410000|2022-05-04 21:56:50|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1651701420000|2022-05-04 21:57:00|250.48|247.68|250.48|247.68|250.48|247.68|250.48|247.68|0
1651701440000|2022-05-04 21:57:20|250.5|247.7|250.5|247.7|250.5|247.7|250.5|247.7|0
1651701450000|2022-05-04 21:57:30|250.48|247.68|250.53|247.73|250.53|247.73|250.48|247.68|0
1651701460000|2022-05-04 21:57:40|250.48|247.68|250.56|247.76|250.56|247.76|250.48|247.68|0
1651701470000|2022-05-04 21:57:50|250.61|247.81|250.61|247.81|250.61|247.81|250.61|247.81|0
1651701490000|2022-05-04 21:58:10|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1651701500000|2022-05-04 21:58:20|250.48|247.68|250.34|247.54|250.48|247.68|250.34|247.54|0
1651701520000|2022-05-04 21:58:40|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1651701530000|2022-05-04 21:58:50|250.45|247.65|250.42|247.62|250.45|247.65|250.42|247.62|0
1651701540000|2022-05-04 21:59:00|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651701550000|2022-05-04 21:59:10|250.42|247.62|250.31|247.51|250.42|247.62|250.26|247.46|0
1651701590000|2022-05-04 21:59:50|250.39|247.59|250.39|247.59|250.39|247.59|250.39|247.59|0
1651701600000|2022-05-04 22:00:00|249.65|246.85|249.27|246.47|249.65|246.85|248.89|246.09|0
1651701610000|2022-05-04 22:00:10|249.65|246.85|250.42|247.62|250.42|247.62|249.65|246.85|0
1651701620000|2022-05-04 22:00:20|250.32|247.52|250.89|248.09|250.89|248.09|250.32|247.52|0
1651701630000|2022-05-04 22:00:30|250.99|248.19|250.51|247.71|250.99|248.19|250.51|247.71|0
1651701640000|2022-05-04 22:00:40|250.32|247.52|250.61|247.81|250.61|247.81|250.32|247.52|0
1651701650000|2022-05-04 22:00:50|250.51|247.71|250.22|247.42|250.51|247.71|250.22|247.42|0
1651701660000|2022-05-04 22:01:00|250.32|247.52|250.51|247.71|250.51|247.71|250.32|247.52|0
1651701670000|2022-05-04 22:01:10|250.32|247.52|250.51|247.71|250.51|247.71|250.32|247.52|0
1651701680000|2022-05-04 22:01:20|250.32|247.52|250.22|247.42|250.32|247.52|250.12|247.32|0
1651701690000|2022-05-04 22:01:30|250.51|247.71|250.32|247.52|250.51|247.71|250.32|247.52|0
1651701700000|2022-05-04 22:01:40|250.51|247.71|250.12|247.32|250.51|247.71|250.12|247.32|0
1651701710000|2022-05-04 22:01:50|250.22|247.42|250.12|247.32|250.22|247.42|250.12|247.32|0
1651701720000|2022-05-04 22:02:00|250.31|247.51|250.22|247.42|250.31|247.51|250.12|247.32|0
1651701730000|2022-05-04 22:02:10|250.12|247.32|250.12|247.32|250.22|247.42|250.12|247.32|0
1651701740000|2022-05-04 22:02:20|250.22|247.42|250.31|247.51|250.31|247.51|250.12|247.32|0
1651701750000|2022-05-04 22:02:30|250.22|247.42|250.03|247.23|250.22|247.42|249.93|247.13|0
1651701760000|2022-05-04 22:02:40|250.22|247.42|249.74|246.94|250.22|247.42|249.74|246.94|0
1651701770000|2022-05-04 22:02:50|250.03|247.23|249.74|246.94|250.03|247.23|249.65|246.85|0
1651701780000|2022-05-04 22:03:00|249.93|247.13|249.84|247.04|249.93|247.13|249.65|246.85|0
1651701790000|2022-05-04 22:03:10|249.93|247.13|249.65|246.85|249.93|247.13|249.55|246.75|0
1651701800000|2022-05-04 22:03:20|249.74|246.94|249.55|246.75|249.74|246.94|249.55|246.75|0
1651701810000|2022-05-04 22:03:30|249.27|246.47|249.93|247.13|249.93|247.13|249.17|246.37|0
1651701830000|2022-05-04 22:03:50|249.74|246.94|249.65|246.85|249.74|246.94|249.36|246.56|0
1651701840000|2022-05-04 22:04:00|249.36|246.56|249.17|246.37|249.36|246.56|249.17|246.37|0
1651701850000|2022-05-04 22:04:10|249.08|246.28|248.98|246.18|249.08|246.28|248.98|246.18|0
1651701860000|2022-05-04 22:04:20|248.79|245.99|248.98|246.18|249.08|246.28|248.79|245.99|0
1651701870000|2022-05-04 22:04:30|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651701880000|2022-05-04 22:04:40|248.98|246.18|248.98|246.18|249.08|246.28|248.98|246.18|0
1651701890000|2022-05-04 22:04:50|249.08|246.28|249.08|246.28|249.08|246.28|248.98|246.18|0
1651701900000|2022-05-04 22:05:00|249.17|246.37|248.89|246.09|249.17|246.37|248.79|245.99|0
1651701910000|2022-05-04 22:05:10|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651701920000|2022-05-04 22:05:20|248.98|246.18|249.17|246.37|249.17|246.37|248.98|246.18|0
1651701930000|2022-05-04 22:05:30|249.36|246.56|249.46|246.66|249.46|246.66|249.36|246.56|0
1651701940000|2022-05-04 22:05:40|249.55|246.75|249.55|246.75|249.65|246.85|249.55|246.75|0
1651701950000|2022-05-04 22:05:50|249.65|246.85|249.55|246.75|249.74|246.94|249.55|246.75|0
1651701960000|2022-05-04 22:06:00|249.65|246.85|249.55|246.75|249.84|247.04|249.55|246.75|0
1651701970000|2022-05-04 22:06:10|249.65|246.85|249.65|246.85|249.65|246.85|249.55|246.75|0
1651701980000|2022-05-04 22:06:20|249.55|246.75|249.65|246.85|249.74|246.94|249.46|246.66|0
1651701990000|2022-05-04 22:06:30|249.55|246.75|249.36|246.56|249.55|246.75|249.36|246.56|0
1651702000000|2022-05-04 22:06:40|249.46|246.66|249.46|246.66|249.55|246.75|249.46|246.66|0
1651702010000|2022-05-04 22:06:50|249.55|246.75|249.46|246.66|249.55|246.75|249.46|246.66|0
1651702020000|2022-05-04 22:07:00|249.55|246.75|249.36|246.56|249.55|246.75|249.36|246.56|0
1651702030000|2022-05-04 22:07:10|249.46|246.66|249.36|246.56|249.46|246.66|249.36|246.56|0
1651702050000|2022-05-04 22:07:30|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651702060000|2022-05-04 22:07:40|249.55|246.75|249.36|246.56|249.55|246.75|249.36|246.56|0
1651702080000|2022-05-04 22:08:00|249.27|246.47|249.17|246.37|249.27|246.47|249.17|246.37|0
1651702090000|2022-05-04 22:08:10|249.27|246.47|249.27|246.47|249.27|246.47|249.27|246.47|0
1651702100000|2022-05-04 22:08:20|249.36|246.56|249.74|246.94|249.74|246.94|249.36|246.56|0
1651702110000|2022-05-04 22:08:30|249.65|246.85|249.36|246.56|249.65|246.85|249.36|246.56|0
1651702150000|2022-05-04 22:09:10|249.17|246.37|249.17|246.37|249.17|246.37|249.17|246.37|0
1651702160000|2022-05-04 22:09:20|248.98|246.18|248.98|246.18|248.98|246.18|248.98|246.18|0
1651702170000|2022-05-04 22:09:30|249.17|246.37|249.17|246.37|249.17|246.37|249.17|246.37|0
1651702180000|2022-05-04 22:09:40|249.74|246.94|249.55|246.75|249.74|246.94|249.55|246.75|0
1651702190000|2022-05-04 22:09:50|249.36|246.56|249.17|246.37|249.36|246.56|249.17|246.37|0
1651702200000|2022-05-04 22:10:00|249.36|246.56|249.08|246.28|249.36|246.56|249.08|246.28|0
1651702210000|2022-05-04 22:10:10|248.98|246.18|249.17|246.37|249.17|246.37|248.98|246.18|0
1651702220000|2022-05-04 22:10:20|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1651702240000|2022-05-04 22:10:40|249.65|246.85|249.65|246.85|249.65|246.85|249.65|246.85|0
1651702250000|2022-05-04 22:10:50|249.17|246.37|249.17|246.37|249.17|246.37|248.98|246.18|0
1651702260000|2022-05-04 22:11:00|248.98|246.18|248.98|246.18|248.98|246.18|248.98|246.18|0
1651702280000|2022-05-04 22:11:20|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651702290000|2022-05-04 22:11:30|248.89|246.09|248.79|245.99|248.89|246.09|248.79|245.99|0
1651702300000|2022-05-04 22:11:40|248.89|246.09|248.98|246.18|248.98|246.18|248.89|246.09|0
1651702320000|2022-05-04 22:12:00|249.08|246.28|248.98|246.18|249.08|246.28|248.98|246.18|0
1651702370000|2022-05-04 22:12:50|248.88|246.08|248.79|245.99|248.88|246.08|248.79|245.99|0
1651702380000|2022-05-04 22:13:00|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1651702390000|2022-05-04 22:13:10|248.5|245.7|248.22|245.42|248.5|245.7|248.22|245.42|0
1651702400000|2022-05-04 22:13:20|248.41|245.61|248.22|245.42|248.41|245.61|248.22|245.42|0
1651702420000|2022-05-04 22:13:40|248.31|245.51|248.22|245.42|248.31|245.51|248.22|245.42|0
1651702430000|2022-05-04 22:13:50|248.31|245.51|248.22|245.42|248.31|245.51|248.22|245.42|0
1651702440000|2022-05-04 22:14:00|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651702450000|2022-05-04 22:14:10|248.03|245.23|248.03|245.23|248.12|245.32|248.03|245.23|0
1651702460000|2022-05-04 22:14:20|248.12|245.32|248.03|245.23|248.12|245.32|248.03|245.23|0
1651702470000|2022-05-04 22:14:30|247.93|245.13|247.74|244.94|247.93|245.13|247.74|244.94|0
1651702480000|2022-05-04 22:14:40|247.65|244.85|247.27|244.47|247.65|244.85|247.27|244.47|0
1651702490000|2022-05-04 22:14:50|247.37|244.57|247.65|244.85|247.65|244.85|247.37|244.57|0
1651702500000|2022-05-04 22:15:00|247.74|244.94|247.37|244.57|247.74|244.94|247.37|244.57|0
1651702510000|2022-05-04 22:15:10|247.46|244.66|247.46|244.66|247.46|244.66|247.27|244.47|0
1651702520000|2022-05-04 22:15:20|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1651702530000|2022-05-04 22:15:30|247.55|244.75|247.46|244.66|247.55|244.75|247.46|244.66|0
1651702540000|2022-05-04 22:15:40|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1651702550000|2022-05-04 22:15:50|247.46|244.66|247.27|244.47|247.46|244.66|247.18|244.38|0
1651702560000|2022-05-04 22:16:00|247.08|244.28|246.89|244.09|247.08|244.28|246.89|244.09|0
1651702580000|2022-05-04 22:16:20|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1651702590000|2022-05-04 22:16:30|247.27|244.47|247.27|244.47|247.27|244.47|247.27|244.47|0
1651702610000|2022-05-04 22:16:50|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1651702620000|2022-05-04 22:17:00|246.7|243.9|247.08|244.28|247.08|244.28|246.7|243.9|0
1651702630000|2022-05-04 22:17:10|246.89|244.09|246.99|244.19|246.99|244.19|246.89|244.09|0
1651702640000|2022-05-04 22:17:20|246.89|244.09|246.89|244.09|247.08|244.28|246.89|244.09|0
1651702660000|2022-05-04 22:17:40|247.08|244.28|246.89|244.09|247.08|244.28|246.89|244.09|0
1651702670000|2022-05-04 22:17:50|246.99|244.19|246.89|244.09|246.99|244.19|246.89|244.09|0
1651702680000|2022-05-04 22:18:00|246.98|244.18|246.89|244.09|247.08|244.28|246.89|244.09|0
1651702690000|2022-05-04 22:18:10|246.98|244.18|246.7|243.9|246.98|244.18|246.7|243.9|0
1651702700000|2022-05-04 22:18:20|246.89|244.09|246.89|244.09|246.89|244.09|246.89|244.09|0
1651702710000|2022-05-04 22:18:30|246.7|243.9|246.7|243.9|246.7|243.9|246.7|243.9|0
1651702730000|2022-05-04 22:18:50|246.51|243.71|246.61|243.81|246.61|243.81|246.51|243.71|0
1651702740000|2022-05-04 22:19:00|246.51|243.71|246.51|243.71|246.51|243.71|246.51|243.71|0
1651702760000|2022-05-04 22:19:20|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1651702770000|2022-05-04 22:19:30|246.13|243.33|246.32|243.52|246.32|243.52|246.13|243.33|0
1651702780000|2022-05-04 22:19:40|246.23|243.43|246.13|243.33|246.32|243.52|246.13|243.33|0
1651702790000|2022-05-04 22:19:50|246.23|243.43|246.13|243.33|246.23|243.43|246.13|243.33|0
1651702800000|2022-05-04 22:20:00|245.94|243.14|245.94|243.14|246.13|243.33|245.94|243.14|0
1651702810000|2022-05-04 22:20:10|246.04|243.24|245.94|243.14|246.04|243.24|245.94|243.14|0
1651702820000|2022-05-04 22:20:20|246.13|243.33|246.23|243.43|246.23|243.43|246.13|243.33|0
1651702830000|2022-05-04 22:20:30|246.13|243.33|245.85|243.05|246.13|243.33|245.85|243.05|0
1651702840000|2022-05-04 22:20:40|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1651702850000|2022-05-04 22:20:50|245.66|242.86|245.56|242.76|245.66|242.86|245.56|242.76|0
1651702860000|2022-05-04 22:21:00|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1651702870000|2022-05-04 22:21:10|245.66|242.86|245.75|242.95|245.75|242.95|245.56|242.76|0
1651702880000|2022-05-04 22:21:20|245.66|242.86|245.56|242.76|245.66|242.86|245.56|242.76|0
1651702900000|2022-05-04 22:21:40|245.47|242.67|245.18|242.38|245.47|242.67|245.18|242.38|0
1651702930000|2022-05-04 22:22:10|245.28|242.48|245.37|242.57|245.37|242.57|245.28|242.48|0
1651702940000|2022-05-04 22:22:20|245.18|242.38|245.18|242.38|245.28|242.48|245.18|242.38|0
1651702960000|2022-05-04 22:22:40|245.09|242.29|245.09|242.29|245.18|242.38|245.09|242.29|0
1651702970000|2022-05-04 22:22:50|244.99|242.19|244.99|242.19|244.99|242.19|244.99|242.19|0
1651702980000|2022-05-04 22:23:00|244.81|242.01|245.18|242.38|245.18|242.38|244.81|242.01|0
1651703000000|2022-05-04 22:23:20|245.28|242.48|245.37|242.57|245.37|242.57|245.28|242.48|0
1651703010000|2022-05-04 22:23:30|245.56|242.76|245.56|242.76|245.56|242.76|245.56|242.76|0
1651703020000|2022-05-04 22:23:40|245.37|242.57|245.56|242.76|245.56|242.76|245.37|242.57|0
1651703030000|2022-05-04 22:23:50|245.37|242.57|245.47|242.67|245.47|242.67|245.37|242.57|0
1651703040000|2022-05-04 22:24:00|245.37|242.57|245.28|242.48|245.47|242.67|245.28|242.48|0
1651703050000|2022-05-04 22:24:10|245.18|242.38|245.18|242.38|245.28|242.48|245.18|242.38|0
1651703060000|2022-05-04 22:24:20|245.28|242.48|245.18|242.38|245.28|242.48|245.18|242.38|0
1651703070000|2022-05-04 22:24:30|245.28|242.48|245.47|242.67|245.47|242.67|245.28|242.48|0
1651703080000|2022-05-04 22:24:40|245.37|242.57|245.56|242.76|245.56|242.76|245.37|242.57|0
1651703090000|2022-05-04 22:24:50|245.75|242.95|245.85|243.05|245.85|243.05|245.75|242.95|0
1651703100000|2022-05-04 22:25:00|246.03|243.23|245.75|242.95|246.03|243.23|245.75|242.95|0
1651703120000|2022-05-04 22:25:20|245.85|243.05|245.94|243.14|245.94|243.14|245.85|243.05|0
1651703130000|2022-05-04 22:25:30|245.85|243.05|246.03|243.23|246.03|243.23|245.85|243.05|0
1651703140000|2022-05-04 22:25:40|246.31|243.51|246.31|243.51|246.41|243.61|246.31|243.51|0
1651703160000|2022-05-04 22:26:00|246.41|243.61|246.31|243.51|246.5|243.7|246.31|243.51|0
1651703170000|2022-05-04 22:26:10|246.12|243.32|246.12|243.32|246.12|243.32|246.03|243.23|0
1651703180000|2022-05-04 22:26:20|246.22|243.42|246.31|243.51|246.31|243.51|246.12|243.32|0
1651703190000|2022-05-04 22:26:30|246.41|243.61|246.69|243.89|246.79|243.99|246.41|243.61|0
1651703200000|2022-05-04 22:26:40|246.5|243.7|246.5|243.7|246.5|243.7|246.5|243.7|0
1651703220000|2022-05-04 22:27:00|246.31|243.51|246.31|243.51|246.31|243.51|246.31|243.51|0
1651703230000|2022-05-04 22:27:10|246.12|243.32|246.12|243.32|246.12|243.32|246.12|243.32|0
1651703250000|2022-05-04 22:27:30|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1651703260000|2022-05-04 22:27:40|245.93|243.13|245.93|243.13|245.93|243.13|245.93|243.13|0
1651703270000|2022-05-04 22:27:50|246.12|243.32|246.12|243.32|246.12|243.32|246.12|243.32|0
1651703280000|2022-05-04 22:28:00|246.31|243.51|246.31|243.51|246.31|243.51|246.31|243.51|0
1651703310000|2022-05-04 22:28:30|246.22|243.42|246.22|243.42|246.31|243.51|246.22|243.42|0
1651703320000|2022-05-04 22:28:40|246.5|243.7|246.5|243.7|246.5|243.7|246.5|243.7|0
1651703330000|2022-05-04 22:28:50|246.69|243.89|246.5|243.7|246.69|243.89|246.5|243.7|0
1651703380000|2022-05-04 22:29:40|246.69|243.89|246.69|243.89|246.69|243.89|246.69|243.89|0
1651703390000|2022-05-04 22:29:50|246.5|243.7|246.5|243.7|246.5|243.7|246.5|243.7|0
1651703400000|2022-05-04 22:30:00|246.31|243.51|246.41|243.61|246.41|243.61|246.31|243.51|0
1651703410000|2022-05-04 22:30:10|246.31|243.51|246.5|243.7|246.5|243.7|246.31|243.51|0
1651703420000|2022-05-04 22:30:20|246.88|244.08|247.07|244.27|247.07|244.27|246.88|244.08|0
1651703430000|2022-05-04 22:30:30|247.26|244.46|247.64|244.84|247.64|244.84|247.26|244.46|0
1651703440000|2022-05-04 22:30:40|247.82|245.02|247.35|244.55|247.82|245.02|247.35|244.55|0
1651703450000|2022-05-04 22:30:50|247.26|244.46|247.26|244.46|247.45|244.65|247.26|244.46|0
1651703460000|2022-05-04 22:31:00|247.45|244.65|247.45|244.65|247.63|244.83|247.45|244.65|0
1651703470000|2022-05-04 22:31:10|247.63|244.83|247.63|244.83|247.63|244.83|247.63|244.83|0
1651703480000|2022-05-04 22:31:20|247.82|245.02|247.82|245.02|247.82|245.02|247.82|245.02|0
1651703490000|2022-05-04 22:31:30|247.63|244.83|247.63|244.83|247.63|244.83|247.63|244.83|0
1651703500000|2022-05-04 22:31:40|247.73|244.93|247.82|245.02|247.82|245.02|247.73|244.93|0
1651703510000|2022-05-04 22:31:50|247.63|244.83|247.44|244.64|247.63|244.83|247.44|244.64|0
1651703530000|2022-05-04 22:32:10|247.35|244.55|247.63|244.83|247.63|244.83|247.35|244.55|0
1651703560000|2022-05-04 22:32:40|247.82|245.02|247.82|245.02|247.82|245.02|247.82|245.02|0
1651703570000|2022-05-04 22:32:50|248.01|245.21|248.01|245.21|248.01|245.21|248.01|245.21|0
1651703590000|2022-05-04 22:33:10|247.82|245.02|247.82|245.02|247.92|245.12|247.82|245.02|0
1651703600000|2022-05-04 22:33:20|248.01|245.21|248.2|245.4|248.2|245.4|248.01|245.21|0
1651703610000|2022-05-04 22:33:30|248.01|245.21|248.39|245.59|248.39|245.59|248.01|245.21|0
1651703620000|2022-05-04 22:33:40|248.01|245.21|248.01|245.21|248.01|245.21|248.01|245.21|0
1651703650000|2022-05-04 22:34:10|248.11|245.31|248.2|245.4|248.2|245.4|248.11|245.31|0
1651703660000|2022-05-04 22:34:20|248.58|245.78|248.39|245.59|248.58|245.78|248.39|245.59|0
1651703670000|2022-05-04 22:34:30|248.58|245.78|248.77|245.97|248.77|245.97|248.58|245.78|0
1651703680000|2022-05-04 22:34:40|248.58|245.78|248.96|246.16|248.96|246.16|248.58|245.78|0
1651703690000|2022-05-04 22:34:50|248.77|245.97|248.58|245.78|248.77|245.97|248.58|245.78|0
1651703700000|2022-05-04 22:35:00|248.77|245.97|248.77|245.97|248.96|246.16|248.77|245.97|0
1651703710000|2022-05-04 22:35:10|248.87|246.07|248.96|246.16|248.96|246.16|248.77|245.97|0
1651703720000|2022-05-04 22:35:20|249.15|246.35|249.15|246.35|249.53|246.73|249.15|246.35|0
1651703730000|2022-05-04 22:35:30|248.96|246.16|249.15|246.35|249.15|246.35|248.77|245.97|0
1651703740000|2022-05-04 22:35:40|249.25|246.45|249.72|246.92|249.72|246.92|249.25|246.45|0
1651703750000|2022-05-04 22:35:50|249.82|247.02|249.91|247.11|249.91|247.11|249.72|246.92|0
1651703760000|2022-05-04 22:36:00|250.01|247.21|249.91|247.11|250.1|247.3|249.91|247.11|0
1651703770000|2022-05-04 22:36:10|249.72|246.92|249.72|246.92|249.72|246.92|249.72|246.92|0
1651703780000|2022-05-04 22:36:20|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1651703790000|2022-05-04 22:36:30|249.72|246.92|249.72|246.92|249.91|247.11|249.72|246.92|0
1651703810000|2022-05-04 22:36:50|249.91|247.11|249.91|247.11|249.91|247.11|249.91|247.11|0
1651703820000|2022-05-04 22:37:00|249.72|246.92|249.72|246.92|249.72|246.92|249.72|246.92|0
1651703830000|2022-05-04 22:37:10|249.91|247.11|249.72|246.92|249.91|247.11|249.72|246.92|0
1651703840000|2022-05-04 22:37:20|249.91|247.11|249.72|246.92|249.91|247.11|249.72|246.92|0
1651703850000|2022-05-04 22:37:30|250.01|247.21|250.1|247.3|250.1|247.3|249.91|247.11|0
1651703890000|2022-05-04 22:38:10|249.91|247.11|250.1|247.3|250.1|247.3|249.91|247.11|0
1651703900000|2022-05-04 22:38:20|250.29|247.49|250.29|247.49|250.29|247.49|250.29|247.49|0
1651703910000|2022-05-04 22:38:30|250.1|247.3|250.01|247.21|250.1|247.3|249.91|247.11|0
1651703920000|2022-05-04 22:38:40|250.1|247.3|250.67|247.87|250.86|248.06|250.1|247.3|0
1651703930000|2022-05-04 22:38:50|250.86|248.06|251.05|248.25|251.05|248.25|250.86|248.06|0
1651703940000|2022-05-04 22:39:00|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651703960000|2022-05-04 22:39:20|251.05|248.25|251.05|248.25|251.05|248.25|251.05|248.25|0
1651703970000|2022-05-04 22:39:30|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651703980000|2022-05-04 22:39:40|250.77|247.97|250.67|247.87|250.77|247.97|250.67|247.87|0
1651703990000|2022-05-04 22:39:50|250.48|247.68|250.48|247.68|250.48|247.68|250.48|247.68|0
1651704000000|2022-05-04 22:40:00|250.67|247.87|250.67|247.87|250.67|247.87|250.67|247.87|0
1651704020000|2022-05-04 22:40:20|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651704050000|2022-05-04 22:40:50|251.05|248.25|251.05|248.25|251.05|248.25|251.05|248.25|0
1651704060000|2022-05-04 22:41:00|251.24|248.44|251.24|248.44|251.24|248.44|251.24|248.44|0
1651704070000|2022-05-04 22:41:10|251.05|248.25|251.05|248.25|251.05|248.25|251.05|248.25|0
1651704080000|2022-05-04 22:41:20|251.24|248.44|251.24|248.44|251.24|248.44|251.24|248.44|0
1651704090000|2022-05-04 22:41:30|251.43|248.63|251.43|248.63|251.53|248.73|251.43|248.63|0
1651704100000|2022-05-04 22:41:40|251.24|248.44|251.34|248.54|251.34|248.54|251.24|248.44|0
1651704110000|2022-05-04 22:41:50|251.24|248.44|251.43|248.63|251.43|248.63|251.24|248.44|0
1651704120000|2022-05-04 22:42:00|251.34|248.54|251.81|249.01|251.81|249.01|251.34|248.54|0
1651704140000|2022-05-04 22:42:20|251.62|248.82|252.2|249.4|252.2|249.4|251.62|248.82|0
1651704150000|2022-05-04 22:42:30|252.39|249.59|251.81|249.01|252.39|249.59|251.81|249.01|0
1651704160000|2022-05-04 22:42:40|252|249.2|252.39|249.59|252.39|249.59|251.81|249.01|0
1651704180000|2022-05-04 22:43:00|252.58|249.78|252.39|249.59|252.58|249.78|252.39|249.59|0
1651704190000|2022-05-04 22:43:10|252.2|249.4|252.1|249.3|252.2|249.4|252.1|249.3|0
1651704200000|2022-05-04 22:43:20|252|249.2|252|249.2|252.2|249.4|252|249.2|0
1651704210000|2022-05-04 22:43:30|251.81|249.01|251.81|249.01|251.81|249.01|251.72|248.92|0
1651704220000|2022-05-04 22:43:40|252|249.2|251.81|249.01|252|249.2|251.81|249.01|0
1651704240000|2022-05-04 22:44:00|251.62|248.82|251.91|249.11|251.91|249.11|251.62|248.82|0
1651704250000|2022-05-04 22:44:10|251.81|249.01|251.81|249.01|251.81|249.01|251.81|249.01|0
1651704260000|2022-05-04 22:44:20|252|249.2|251.81|249.01|252|249.2|251.81|249.01|0
1651704270000|2022-05-04 22:44:30|252|249.2|252|249.2|252|249.2|252|249.2|0
1651704280000|2022-05-04 22:44:40|252.19|249.39|252.19|249.39|252.19|249.39|252.19|249.39|0
1651704300000|2022-05-04 22:45:00|252|249.2|251.81|249.01|252|249.2|251.81|249.01|0
1651704310000|2022-05-04 22:45:10|252|249.2|252|249.2|252|249.2|252|249.2|0
1651704320000|2022-05-04 22:45:20|252.19|249.39|252.19|249.39|252.19|249.39|252.19|249.39|0
1651704330000|2022-05-04 22:45:30|252.1|249.3|252|249.2|252.1|249.3|252|249.2|0
1651704350000|2022-05-04 22:45:50|251.91|249.11|251.81|249.01|251.91|249.11|251.81|249.01|0
1651704360000|2022-05-04 22:46:00|251.62|248.82|251.62|248.82|251.62|248.82|251.62|248.82|0
1651704390000|2022-05-04 22:46:30|251.43|248.63|251.43|248.63|251.43|248.63|251.43|248.63|0
1651704400000|2022-05-04 22:46:40|251.53|248.73|251.43|248.63|251.62|248.82|251.43|248.63|0
1651704410000|2022-05-04 22:46:50|251.62|248.82|251.81|249.01|251.81|249.01|251.62|248.82|0
1651704420000|2022-05-04 22:47:00|251.91|249.11|251.91|249.11|252|249.2|251.91|249.11|0
1651704430000|2022-05-04 22:47:10|252|249.2|251.81|249.01|252|249.2|251.81|249.01|0
1651704440000|2022-05-04 22:47:20|251.62|248.82|251.62|248.82|251.62|248.82|251.62|248.82|0
1651704450000|2022-05-04 22:47:30|251.43|248.63|251.43|248.63|251.43|248.63|251.43|248.63|0
1651704460000|2022-05-04 22:47:40|251.62|248.82|251.62|248.82|251.62|248.82|251.53|248.73|0
1651704470000|2022-05-04 22:47:50|251.81|249.01|251.81|249.01|251.81|249.01|251.81|249.01|0
1651704490000|2022-05-04 22:48:10|252|249.2|251.81|249.01|252|249.2|251.81|249.01|0
1651704500000|2022-05-04 22:48:20|252|249.2|252|249.2|252|249.2|252|249.2|0
1651704520000|2022-05-04 22:48:40|252.1|249.3|252.1|249.3|252.1|249.3|252.1|249.3|0
1651704530000|2022-05-04 22:48:50|252|249.2|252|249.2|252|249.2|252|249.2|0
1651704540000|2022-05-04 22:49:00|251.81|249.01|251.81|249.01|251.81|249.01|251.81|249.01|0
1651704560000|2022-05-04 22:49:20|251.62|248.82|251.62|248.82|251.62|248.82|251.62|248.82|0
1651704580000|2022-05-04 22:49:40|251.81|249.01|252|249.2|252.1|249.3|251.81|249.01|0
1651704600000|2022-05-04 22:50:00|251.81|249.01|251.72|248.92|251.81|249.01|251.72|248.92|0
1651704610000|2022-05-04 22:50:10|251.62|248.82|251.62|248.82|251.62|248.82|251.62|248.82|0
1651704630000|2022-05-04 22:50:30|251.43|248.63|251.43|248.63|251.43|248.63|251.43|248.63|0
1651704640000|2022-05-04 22:50:40|251.53|248.73|251.43|248.63|251.53|248.73|251.43|248.63|0
1651704650000|2022-05-04 22:50:50|251.33|248.53|251.23|248.43|251.33|248.53|251.23|248.43|0
1651704660000|2022-05-04 22:51:00|251.43|248.63|251.62|248.82|251.72|248.92|251.43|248.63|0
1651704670000|2022-05-04 22:51:10|251.43|248.63|251.43|248.63|251.43|248.63|251.43|248.63|0
1651704720000|2022-05-04 22:52:00|251.62|248.82|251.62|248.82|251.62|248.82|251.62|248.82|0
1651704730000|2022-05-04 22:52:10|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651704750000|2022-05-04 22:52:30|251.33|248.53|251.33|248.53|251.33|248.53|251.33|248.53|0
1651704760000|2022-05-04 22:52:40|251.23|248.43|251.42|248.62|251.42|248.62|251.23|248.43|0
1651704790000|2022-05-04 22:53:10|251.23|248.43|251.42|248.62|251.42|248.62|251.23|248.43|0
1651704800000|2022-05-04 22:53:20|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651704810000|2022-05-04 22:53:30|251.33|248.53|251.61|248.81|251.61|248.81|251.23|248.43|0
1651704840000|2022-05-04 22:54:00|251.71|248.91|251.71|248.91|251.71|248.91|251.71|248.91|0
1651704850000|2022-05-04 22:54:10|251.61|248.81|251.61|248.81|251.61|248.81|251.61|248.81|0
1651704870000|2022-05-04 22:54:30|251.71|248.91|251.81|249.01|251.81|249.01|251.71|248.91|0
1651704880000|2022-05-04 22:54:40|251.04|248.24|251.33|248.53|251.33|248.53|251.04|248.24|0
1651704890000|2022-05-04 22:54:50|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651704930000|2022-05-04 22:55:30|251.14|248.34|251.14|248.34|251.14|248.34|251.14|248.34|0
1651704940000|2022-05-04 22:55:40|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651704950000|2022-05-04 22:55:50|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651704960000|2022-05-04 22:56:00|250.85|248.05|250.85|248.05|250.85|248.05|250.85|248.05|0
1651704990000|2022-05-04 22:56:30|250.66|247.86|250.95|248.15|251.04|248.24|250.66|247.86|0
1651705000000|2022-05-04 22:56:40|251.04|248.24|251.04|248.24|251.04|248.24|250.85|248.05|0
1651705020000|2022-05-04 22:57:00|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651705030000|2022-05-04 22:57:10|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651705050000|2022-05-04 22:57:30|251.61|248.81|251.61|248.81|251.61|248.81|251.61|248.81|0
1651705060000|2022-05-04 22:57:40|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651705070000|2022-05-04 22:57:50|251.33|248.53|251.33|248.53|251.33|248.53|251.33|248.53|0
1651705080000|2022-05-04 22:58:00|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651705100000|2022-05-04 22:58:20|251.14|248.34|251.23|248.43|251.23|248.43|251.14|248.34|0
1651705120000|2022-05-04 22:58:40|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651705130000|2022-05-04 22:58:50|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651705140000|2022-05-04 22:59:00|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651705160000|2022-05-04 22:59:20|251.61|248.81|251.61|248.81|251.61|248.81|251.61|248.81|0
1651705190000|2022-05-04 22:59:50|251.8|249|251.61|248.81|251.8|249|251.61|248.81|0
1651705200000|2022-05-04 23:00:00|251.42|248.62|251.23|248.43|251.42|248.62|251.23|248.43|0
1651705220000|2022-05-04 23:00:20|251.42|248.62|251.61|248.81|251.61|248.81|251.42|248.62|0
1651705240000|2022-05-04 23:00:40|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651705250000|2022-05-04 23:00:50|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651705260000|2022-05-04 23:01:00|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651705280000|2022-05-04 23:01:20|250.85|248.05|250.85|248.05|250.85|248.05|250.85|248.05|0
1651705300000|2022-05-04 23:01:40|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651705360000|2022-05-04 23:02:40|250.85|248.05|250.85|248.05|250.85|248.05|250.85|248.05|0
1651705370000|2022-05-04 23:02:50|250.94|248.14|250.85|248.05|250.94|248.14|250.85|248.05|0
1651705380000|2022-05-04 23:03:00|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651705400000|2022-05-04 23:03:20|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651705420000|2022-05-04 23:03:40|250.94|248.14|250.94|248.14|250.94|248.14|250.94|248.14|0
1651705430000|2022-05-04 23:03:50|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651705440000|2022-05-04 23:04:00|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651705450000|2022-05-04 23:04:10|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651705460000|2022-05-04 23:04:20|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651705480000|2022-05-04 23:04:40|250.46|247.66|251.03|248.23|251.03|248.23|250.37|247.57|0
1651705490000|2022-05-04 23:04:50|250.84|248.04|250.65|247.85|250.84|248.04|250.65|247.85|0
1651705520000|2022-05-04 23:05:20|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651705530000|2022-05-04 23:05:30|250.65|247.85|250.84|248.04|250.84|248.04|250.65|247.85|0
1651705540000|2022-05-04 23:05:40|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651705550000|2022-05-04 23:05:50|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651705570000|2022-05-04 23:06:10|250.65|247.85|250.56|247.76|250.65|247.85|250.56|247.76|0
1651705590000|2022-05-04 23:06:30|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651705680000|2022-05-04 23:08:00|250.37|247.57|250.27|247.47|250.37|247.57|250.27|247.47|0
1651705690000|2022-05-04 23:08:10|250.37|247.57|250.37|247.57|250.37|247.57|250.37|247.57|0
1651705700000|2022-05-04 23:08:20|250.27|247.47|250.37|247.57|250.46|247.66|250.27|247.47|0
1651705710000|2022-05-04 23:08:30|250.46|247.66|250.08|247.28|250.46|247.66|250.08|247.28|0
1651705730000|2022-05-04 23:08:50|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1651705740000|2022-05-04 23:09:00|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651705750000|2022-05-04 23:09:10|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651705780000|2022-05-04 23:09:40|250.08|247.28|250.27|247.47|250.27|247.47|250.08|247.28|0
1651705800000|2022-05-04 23:10:00|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651705810000|2022-05-04 23:10:10|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651705820000|2022-05-04 23:10:20|250.18|247.38|250.27|247.47|250.27|247.47|250.18|247.38|0
1651705830000|2022-05-04 23:10:30|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651705850000|2022-05-04 23:10:50|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1651705880000|2022-05-04 23:11:20|249.7|246.9|249.7|246.9|249.8|247|249.7|246.9|0
1651705900000|2022-05-04 23:11:40|249.51|246.71|249.51|246.71|249.51|246.71|249.51|246.71|0
1651705930000|2022-05-04 23:12:10|249.7|246.9|249.7|246.9|249.7|246.9|249.7|246.9|0
1651705940000|2022-05-04 23:12:20|249.51|246.71|249.51|246.71|249.51|246.71|249.51|246.71|0
1651705950000|2022-05-04 23:12:30|249.31|246.51|249.31|246.51|249.31|246.51|249.31|246.51|0
1651705970000|2022-05-04 23:12:50|249.51|246.71|249.5|246.7|249.51|246.71|249.5|246.7|0
1651705980000|2022-05-04 23:13:00|249.6|246.8|249.6|246.8|249.6|246.8|249.6|246.8|0
1651705990000|2022-05-04 23:13:10|249.7|246.9|249.69|246.89|249.7|246.9|249.69|246.89|0
1651706000000|2022-05-04 23:13:20|249.79|246.99|249.89|247.09|249.89|247.09|249.79|246.99|0
1651706020000|2022-05-04 23:13:40|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1651706030000|2022-05-04 23:13:50|249.79|246.99|249.88|247.08|249.88|247.08|249.79|246.99|0
1651706040000|2022-05-04 23:14:00|250.08|247.28|249.88|247.08|250.08|247.28|249.88|247.08|0
1651706060000|2022-05-04 23:14:20|249.79|246.99|249.88|247.08|249.98|247.18|249.79|246.99|0
1651706070000|2022-05-04 23:14:30|249.98|247.18|249.88|247.08|249.98|247.18|249.88|247.08|0
1651706080000|2022-05-04 23:14:40|249.69|246.89|250.07|247.27|250.07|247.27|249.69|246.89|0
1651706110000|2022-05-04 23:15:10|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651706120000|2022-05-04 23:15:20|250.46|247.66|249.88|247.08|250.46|247.66|249.88|247.08|0
1651706130000|2022-05-04 23:15:30|250.07|247.27|250.07|247.27|250.07|247.27|250.07|247.27|0
1651706140000|2022-05-04 23:15:40|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1651706150000|2022-05-04 23:15:50|250.07|247.27|250.07|247.27|250.07|247.27|250.07|247.27|0
1651706160000|2022-05-04 23:16:00|250.26|247.46|250.45|247.65|250.45|247.65|250.26|247.46|0
1651706170000|2022-05-04 23:16:10|250.36|247.56|250.65|247.85|250.65|247.85|250.36|247.56|0
1651706180000|2022-05-04 23:16:20|250.55|247.75|250.65|247.85|250.65|247.85|250.45|247.65|0
1651706190000|2022-05-04 23:16:30|250.55|247.75|250.55|247.75|250.55|247.75|250.45|247.65|0
1651706200000|2022-05-04 23:16:40|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651706250000|2022-05-04 23:17:30|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651706310000|2022-05-04 23:18:30|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1651706320000|2022-05-04 23:18:40|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651706370000|2022-05-04 23:19:30|250.26|247.46|250.36|247.56|250.36|247.56|250.26|247.46|0
1651706380000|2022-05-04 23:19:40|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651706400000|2022-05-04 23:20:00|250.26|247.46|250.45|247.65|250.45|247.65|250.26|247.46|0
1651706460000|2022-05-04 23:21:00|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651706490000|2022-05-04 23:21:30|250.74|247.94|250.83|248.03|250.83|248.03|250.74|247.94|0
1651706520000|2022-05-04 23:22:00|251.02|248.22|251.02|248.22|251.02|248.22|250.83|248.03|0
1651706540000|2022-05-04 23:22:20|251.21|248.41|251.02|248.22|251.21|248.41|251.02|248.22|0
1651706550000|2022-05-04 23:22:30|250.93|248.13|250.93|248.13|250.93|248.13|250.93|248.13|0
1651706560000|2022-05-04 23:22:40|251.02|248.22|251.21|248.41|251.21|248.41|251.02|248.22|0
1651706570000|2022-05-04 23:22:50|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1651706580000|2022-05-04 23:23:00|251.21|248.41|251.4|248.6|251.4|248.6|251.21|248.41|0
1651706590000|2022-05-04 23:23:10|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651706600000|2022-05-04 23:23:20|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651706610000|2022-05-04 23:23:30|251.12|248.32|251.12|248.32|251.12|248.32|251.12|248.32|0
1651706620000|2022-05-04 23:23:40|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651706650000|2022-05-04 23:24:10|250.93|248.13|251.02|248.22|251.02|248.22|250.93|248.13|0
1651706660000|2022-05-04 23:24:20|250.93|248.13|251.02|248.22|251.02|248.22|250.93|248.13|0
1651706700000|2022-05-04 23:25:00|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651706730000|2022-05-04 23:25:30|251.4|248.6|251.21|248.41|251.4|248.6|251.21|248.41|0
1651706760000|2022-05-04 23:26:00|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651706780000|2022-05-04 23:26:20|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651706790000|2022-05-04 23:26:30|251.4|248.6|251.21|248.41|251.4|248.6|251.21|248.41|0
1651706820000|2022-05-04 23:27:00|251.02|248.22|251.02|248.22|251.02|248.22|250.83|248.03|0
1651706840000|2022-05-04 23:27:20|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651706870000|2022-05-04 23:27:50|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1651706880000|2022-05-04 23:28:00|251.4|248.6|251.21|248.41|251.4|248.6|251.12|248.32|0
1651706900000|2022-05-04 23:28:20|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651706910000|2022-05-04 23:28:30|250.83|248.03|250.93|248.13|250.93|248.13|250.83|248.03|0
1651706920000|2022-05-04 23:28:40|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651706950000|2022-05-04 23:29:10|251.12|248.32|251.02|248.22|251.12|248.32|251.02|248.22|0
1651706960000|2022-05-04 23:29:20|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651706970000|2022-05-04 23:29:30|251.12|248.32|251.21|248.41|251.21|248.41|251.12|248.32|0
1651707000000|2022-05-04 23:30:00|251.02|248.22|251.02|248.22|251.12|248.32|251.02|248.22|0
1651707010000|2022-05-04 23:30:10|251.12|248.32|251.02|248.22|251.12|248.32|251.02|248.22|0
1651707020000|2022-05-04 23:30:20|251.12|248.32|251.12|248.32|251.12|248.32|251.02|248.22|0
1651707030000|2022-05-04 23:30:30|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651707060000|2022-05-04 23:31:00|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651707090000|2022-05-04 23:31:30|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651707140000|2022-05-04 23:32:20|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1651707150000|2022-05-04 23:32:30|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651707200000|2022-05-04 23:33:20|251.78|248.98|251.78|248.98|251.78|248.98|251.78|248.98|0
1651707210000|2022-05-04 23:33:30|251.97|249.17|251.97|249.17|251.97|249.17|251.97|249.17|0
1651707250000|2022-05-04 23:34:10|251.78|248.98|251.78|248.98|251.78|248.98|251.78|248.98|0
1651707280000|2022-05-04 23:34:40|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651707290000|2022-05-04 23:34:50|251.78|248.98|251.78|248.98|251.78|248.98|251.78|248.98|0
1651707300000|2022-05-04 23:35:00|251.59|248.79|251.59|248.79|251.69|248.89|251.59|248.79|0
1651707340000|2022-05-04 23:35:40|251.4|248.6|251.2|248.4|251.4|248.6|251.2|248.4|0
1651707350000|2022-05-04 23:35:50|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651707360000|2022-05-04 23:36:00|251.49|248.69|251.49|248.69|251.49|248.69|251.49|248.69|0
1651707370000|2022-05-04 23:36:10|251.39|248.59|250.82|248.02|251.39|248.59|250.82|248.02|0
1651707380000|2022-05-04 23:36:20|251.01|248.21|251.01|248.21|251.01|248.21|251.01|248.21|0
1651707410000|2022-05-04 23:36:50|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1651707420000|2022-05-04 23:37:00|251.59|248.79|251.97|249.17|251.97|249.17|251.59|248.79|0
1651707430000|2022-05-04 23:37:10|251.78|248.98|251.78|248.98|251.78|248.98|251.59|248.79|0
1651707450000|2022-05-04 23:37:30|251.97|249.17|251.97|249.17|251.97|249.17|251.97|249.17|0
1651707460000|2022-05-04 23:37:40|252.07|249.27|252.35|249.55|252.35|249.55|251.97|249.17|0
1651707470000|2022-05-04 23:37:50|252.54|249.74|252.54|249.74|252.54|249.74|252.35|249.55|0
1651707480000|2022-05-04 23:38:00|252.35|249.55|252.35|249.55|252.35|249.55|252.35|249.55|0
1651707490000|2022-05-04 23:38:10|251.97|249.17|251.97|249.17|251.97|249.17|251.97|249.17|0
1651707500000|2022-05-04 23:38:20|252.35|249.55|252.16|249.36|252.35|249.55|252.16|249.36|0
1651707510000|2022-05-04 23:38:30|252.26|249.46|252.35|249.55|252.35|249.55|252.26|249.46|0
1651707540000|2022-05-04 23:39:00|252.54|249.74|252.73|249.93|252.73|249.93|252.54|249.74|0
1651707570000|2022-05-04 23:39:30|252.45|249.65|252.54|249.74|252.54|249.74|252.45|249.65|0
1651707610000|2022-05-04 23:40:10|252.73|249.93|252.73|249.93|252.73|249.93|252.73|249.93|0
1651707620000|2022-05-04 23:40:20|252.54|249.74|251.97|249.17|252.54|249.74|251.97|249.17|0
1651707630000|2022-05-04 23:40:30|251.77|248.97|251.58|248.78|251.77|248.97|251.58|248.78|0
1651707640000|2022-05-04 23:40:40|251.77|248.97|252.16|249.36|252.16|249.36|251.77|248.97|0
1651707650000|2022-05-04 23:40:50|252.35|249.55|252.54|249.74|252.54|249.74|252.16|249.36|0
1651707660000|2022-05-04 23:41:00|252.35|249.55|252.16|249.36|252.35|249.55|252.16|249.36|0
1651707670000|2022-05-04 23:41:10|252.06|249.26|252.16|249.36|252.16|249.36|252.06|249.26|0
1651707690000|2022-05-04 23:41:30|251.96|249.16|251.77|248.97|251.96|249.16|251.77|248.97|0
1651707730000|2022-05-04 23:42:10|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1651707740000|2022-05-04 23:42:20|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651707750000|2022-05-04 23:42:30|251.96|249.16|251.96|249.16|251.96|249.16|251.96|249.16|0
1651707760000|2022-05-04 23:42:40|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651707790000|2022-05-04 23:43:10|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1651707820000|2022-05-04 23:43:40|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651707830000|2022-05-04 23:43:50|251.96|249.16|251.77|248.97|251.96|249.16|251.77|248.97|0
1651707840000|2022-05-04 23:44:00|251.87|249.07|251.77|248.97|251.87|249.07|251.77|248.97|0
1651707850000|2022-05-04 23:44:10|251.87|249.07|251.77|248.97|251.87|249.07|251.77|248.97|0
1651707880000|2022-05-04 23:44:40|251.87|249.07|251.77|248.97|251.87|249.07|251.77|248.97|0
1651707930000|2022-05-04 23:45:30|251.87|249.07|251.87|249.07|251.87|249.07|251.87|249.07|0
1651707940000|2022-05-04 23:45:40|251.77|248.97|251.87|249.07|251.87|249.07|251.77|248.97|0
1651707950000|2022-05-04 23:45:50|251.96|249.16|251.87|249.07|251.96|249.16|251.87|249.07|0
1651707960000|2022-05-04 23:46:00|251.96|249.16|251.96|249.16|251.96|249.16|251.96|249.16|0
1651708000000|2022-05-04 23:46:40|252.15|249.35|251.96|249.16|252.15|249.35|251.96|249.16|0
1651708030000|2022-05-04 23:47:10|252.06|249.26|251.96|249.16|252.06|249.26|251.96|249.16|0
1651708040000|2022-05-04 23:47:20|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651708050000|2022-05-04 23:47:30|251.68|248.88|251.58|248.78|251.68|248.88|251.58|248.78|0
1651708080000|2022-05-04 23:48:00|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651708110000|2022-05-04 23:48:30|251.87|249.07|251.87|249.07|251.87|249.07|251.87|249.07|0
1651708120000|2022-05-04 23:48:40|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651708140000|2022-05-04 23:49:00|251.96|249.16|252.15|249.35|252.15|249.35|251.96|249.16|0
1651708180000|2022-05-04 23:49:40|251.96|249.16|251.96|249.16|251.96|249.16|251.96|249.16|0
1651708190000|2022-05-04 23:49:50|252.06|249.26|251.96|249.16|252.06|249.26|251.96|249.16|0
1651708200000|2022-05-04 23:50:00|251.77|248.97|251.58|248.78|251.77|248.97|251.58|248.78|0
1651708210000|2022-05-04 23:50:10|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1651708220000|2022-05-04 23:50:20|251.19|248.39|251.19|248.39|251.19|248.39|251.19|248.39|0
1651708230000|2022-05-04 23:50:30|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708240000|2022-05-04 23:50:40|251.1|248.3|250.81|248.01|251.1|248.3|250.81|248.01|0
1651708250000|2022-05-04 23:50:50|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708260000|2022-05-04 23:51:00|250.81|248.01|250.62|247.82|250.81|248.01|250.62|247.82|0
1651708290000|2022-05-04 23:51:30|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651708320000|2022-05-04 23:52:00|251|248.2|251.38|248.58|251.38|248.58|251|248.2|0
1651708330000|2022-05-04 23:52:10|251.29|248.49|251|248.2|251.29|248.49|251|248.2|0
1651708340000|2022-05-04 23:52:20|251.19|248.39|251|248.2|251.19|248.39|251|248.2|0
1651708350000|2022-05-04 23:52:30|251.19|248.39|251.19|248.39|251.19|248.39|251.1|248.3|0
1651708360000|2022-05-04 23:52:40|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708370000|2022-05-04 23:52:50|251.1|248.3|251.1|248.3|251.1|248.3|251.1|248.3|0
1651708380000|2022-05-04 23:53:00|251.19|248.39|251.29|248.49|251.29|248.49|251.19|248.39|0
1651708390000|2022-05-04 23:53:10|251.38|248.58|251.19|248.39|251.38|248.58|251.19|248.39|0
1651708400000|2022-05-04 23:53:20|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708420000|2022-05-04 23:53:40|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651708440000|2022-05-04 23:54:00|250.62|247.82|250.62|247.82|250.62|247.82|250.62|247.82|0
1651708500000|2022-05-04 23:55:00|250.81|248.01|250.81|248.01|250.91|248.11|250.81|248.01|0
1651708510000|2022-05-04 23:55:10|251|248.2|250.81|248.01|251|248.2|250.81|248.01|0
1651708520000|2022-05-04 23:55:20|250.91|248.11|250.81|248.01|250.91|248.11|250.81|248.01|0
1651708530000|2022-05-04 23:55:30|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708580000|2022-05-04 23:56:20|250.81|248.01|250.62|247.82|250.81|248.01|250.62|247.82|0
1651708600000|2022-05-04 23:56:40|250.72|247.92|250.62|247.82|250.81|248.01|250.62|247.82|0
1651708620000|2022-05-04 23:57:00|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651708640000|2022-05-04 23:57:20|250.72|247.92|250.72|247.92|250.72|247.92|250.72|247.92|0
1651708650000|2022-05-04 23:57:30|250.62|247.82|250.43|247.63|250.62|247.82|250.43|247.63|0
1651708660000|2022-05-04 23:57:40|250.62|247.82|250.72|247.92|250.72|247.92|250.62|247.82|0
1651708680000|2022-05-04 23:58:00|250.81|248.01|250.81|248.01|250.91|248.11|250.81|248.01|0
1651708710000|2022-05-04 23:58:30|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708740000|2022-05-04 23:59:00|251.1|248.3|251.19|248.39|251.19|248.39|251.1|248.3|0
1651708750000|2022-05-04 23:59:10|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708760000|2022-05-04 23:59:20|251.1|248.3|251.1|248.3|251.1|248.3|251.1|248.3|0
1651708770000|2022-05-04 23:59:30|251.19|248.39|250.81|248.01|251.19|248.39|250.81|248.01|0
1651708780000|2022-05-04 23:59:40|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708800000|2022-05-05 00:00:00|250.81|248.01|250.81|248.01|251|248.2|250.81|248.01|0
1651708810000|2022-05-05 00:00:10|250.62|247.82|250.42|247.62|250.62|247.82|250.23|247.43|0
1651708820000|2022-05-05 00:00:20|250.62|247.82|250.52|247.72|250.62|247.82|250.52|247.72|0
1651708830000|2022-05-05 00:00:30|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1651708850000|2022-05-05 00:00:50|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651708860000|2022-05-05 00:01:00|250.9|248.1|250.81|248.01|250.9|248.1|250.81|248.01|0
1651708880000|2022-05-05 00:01:20|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708900000|2022-05-05 00:01:40|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651708910000|2022-05-05 00:01:50|250.9|248.1|251.19|248.39|251.19|248.39|250.9|248.1|0
1651708920000|2022-05-05 00:02:00|251|248.2|251|248.2|251|248.2|251|248.2|0
1651708930000|2022-05-05 00:02:10|251.19|248.39|251.19|248.39|251.19|248.39|251|248.2|0
1651708940000|2022-05-05 00:02:20|251|248.2|250.8|248|251|248.2|250.8|248|0
1651708950000|2022-05-05 00:02:30|250.71|247.91|250.71|247.91|250.71|247.91|250.71|247.91|0
1651708960000|2022-05-05 00:02:40|250.8|248|250.8|248|250.8|248|250.8|248|0
1651708970000|2022-05-05 00:02:50|250.71|247.91|250.8|248|250.8|248|250.71|247.91|0
1651708990000|2022-05-05 00:03:10|250.71|247.91|250.8|248|250.8|248|250.71|247.91|0
1651709000000|2022-05-05 00:03:20|250.61|247.81|250.61|247.81|250.61|247.81|250.61|247.81|0
1651709010000|2022-05-05 00:03:30|250.42|247.62|250.23|247.43|250.42|247.62|250.23|247.43|0
1651709030000|2022-05-05 00:03:50|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1651709040000|2022-05-05 00:04:00|250.23|247.43|250.04|247.24|250.23|247.43|250.04|247.24|0
1651709060000|2022-05-05 00:04:20|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651709070000|2022-05-05 00:04:30|250.42|247.62|250.61|247.81|250.61|247.81|250.42|247.62|0
1651709080000|2022-05-05 00:04:40|250.42|247.62|250.42|247.62|250.42|247.62|250.42|247.62|0
1651709090000|2022-05-05 00:04:50|250.61|247.81|250.8|248|250.8|248|250.61|247.81|0
1651709100000|2022-05-05 00:05:00|250.61|247.81|250.61|247.81|250.61|247.81|250.52|247.72|0
1651709110000|2022-05-05 00:05:10|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651709120000|2022-05-05 00:05:20|251.09|248.29|251.18|248.38|251.18|248.38|251.09|248.29|0
1651709130000|2022-05-05 00:05:30|251.38|248.58|251.37|248.57|251.38|248.58|251.37|248.57|0
1651709140000|2022-05-05 00:05:40|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651709150000|2022-05-05 00:05:50|250.99|248.19|251.18|248.38|251.18|248.38|250.99|248.19|0
1651709160000|2022-05-05 00:06:00|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709170000|2022-05-05 00:06:10|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1651709180000|2022-05-05 00:06:20|251.76|248.96|251.76|248.96|251.76|248.96|251.76|248.96|0
1651709190000|2022-05-05 00:06:30|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1651709200000|2022-05-05 00:06:40|251.37|248.57|251.47|248.67|251.47|248.67|251.37|248.57|0
1651709210000|2022-05-05 00:06:50|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709220000|2022-05-05 00:07:00|251.57|248.77|251.56|248.76|251.57|248.77|251.56|248.76|0
1651709240000|2022-05-05 00:07:20|251.76|248.96|251.76|248.96|251.76|248.96|251.76|248.96|0
1651709250000|2022-05-05 00:07:30|251.95|249.15|251.95|249.15|251.95|249.15|251.95|249.15|0
1651709270000|2022-05-05 00:07:50|251.76|248.96|251.56|248.76|251.76|248.96|251.56|248.76|0
1651709280000|2022-05-05 00:08:00|251.47|248.67|251.47|248.67|251.56|248.76|251.47|248.67|0
1651709290000|2022-05-05 00:08:10|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709330000|2022-05-05 00:08:50|251.28|248.48|251.37|248.57|251.37|248.57|251.28|248.48|0
1651709340000|2022-05-05 00:09:00|251.18|248.38|251.18|248.38|251.28|248.48|251.18|248.38|0
1651709360000|2022-05-05 00:09:20|251.28|248.48|251.18|248.38|251.28|248.48|251.18|248.38|0
1651709370000|2022-05-05 00:09:30|251.28|248.48|251.18|248.38|251.28|248.48|251.18|248.38|0
1651709410000|2022-05-05 00:10:10|251.28|248.48|251.28|248.48|251.28|248.48|251.28|248.48|0
1651709420000|2022-05-05 00:10:20|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709450000|2022-05-05 00:10:50|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651709460000|2022-05-05 00:11:00|250.9|248.1|250.8|248|250.9|248.1|250.8|248|0
1651709480000|2022-05-05 00:11:20|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651709500000|2022-05-05 00:11:40|250.9|248.1|250.99|248.19|250.99|248.19|250.9|248.1|0
1651709540000|2022-05-05 00:12:20|250.8|248|250.8|248|250.8|248|250.8|248|0
1651709550000|2022-05-05 00:12:30|250.71|247.91|250.61|247.81|250.71|247.91|250.61|247.81|0
1651709560000|2022-05-05 00:12:40|250.8|248|250.8|248|250.8|248|250.8|248|0
1651709570000|2022-05-05 00:12:50|250.71|247.91|250.8|248|250.8|248|250.71|247.91|0
1651709580000|2022-05-05 00:13:00|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651709610000|2022-05-05 00:13:30|251.18|248.38|251.37|248.57|251.37|248.57|251.18|248.38|0
1651709620000|2022-05-05 00:13:40|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1651709630000|2022-05-05 00:13:50|251.85|249.05|251.85|249.05|251.85|249.05|251.85|249.05|0
1651709640000|2022-05-05 00:14:00|251.94|249.14|251.75|248.95|251.94|249.14|251.75|248.95|0
1651709650000|2022-05-05 00:14:10|251.85|249.05|251.75|248.95|251.94|249.14|251.75|248.95|0
1651709660000|2022-05-05 00:14:20|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1651709680000|2022-05-05 00:14:40|251.66|248.86|251.56|248.76|251.66|248.86|251.56|248.76|0
1651709690000|2022-05-05 00:14:50|251.47|248.67|251.47|248.67|251.47|248.67|251.47|248.67|0
1651709700000|2022-05-05 00:15:00|251.56|248.76|251.56|248.76|251.75|248.95|251.56|248.76|0
1651709710000|2022-05-05 00:15:10|251.66|248.86|251.18|248.38|251.66|248.86|251.18|248.38|0
1651709720000|2022-05-05 00:15:20|251.28|248.48|251.47|248.67|251.47|248.67|251.18|248.38|0
1651709730000|2022-05-05 00:15:30|251.37|248.57|251.56|248.76|251.56|248.76|251.37|248.57|0
1651709750000|2022-05-05 00:15:50|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1651709760000|2022-05-05 00:16:00|251.56|248.76|251.37|248.57|251.56|248.76|251.37|248.57|0
1651709770000|2022-05-05 00:16:10|251.47|248.67|251.47|248.67|251.47|248.67|251.37|248.57|0
1651709780000|2022-05-05 00:16:20|251.37|248.57|251.18|248.38|251.37|248.57|251.18|248.38|0
1651709790000|2022-05-05 00:16:30|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709800000|2022-05-05 00:16:40|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1651709810000|2022-05-05 00:16:50|251.47|248.67|251.56|248.76|251.56|248.76|251.37|248.57|0
1651709820000|2022-05-05 00:17:00|251.47|248.67|251.37|248.57|251.47|248.67|251.37|248.57|0
1651709830000|2022-05-05 00:17:10|251.28|248.48|251.47|248.67|251.47|248.67|251.28|248.48|0
1651709840000|2022-05-05 00:17:20|251.56|248.76|251.75|248.95|251.75|248.95|251.56|248.76|0
1651709850000|2022-05-05 00:17:30|251.56|248.76|251.37|248.57|251.56|248.76|251.37|248.57|0
1651709870000|2022-05-05 00:17:50|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651709880000|2022-05-05 00:18:00|251.27|248.47|251.27|248.47|251.37|248.57|251.27|248.47|0
1651709890000|2022-05-05 00:18:10|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709910000|2022-05-05 00:18:30|251.56|248.76|251.27|248.47|251.56|248.76|251.18|248.38|0
1651709920000|2022-05-05 00:18:40|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651709960000|2022-05-05 00:19:20|251.17|248.37|251.17|248.37|251.17|248.37|251.17|248.37|0
1651709970000|2022-05-05 00:19:30|251.08|248.28|250.98|248.18|251.08|248.28|250.98|248.18|0
1651709980000|2022-05-05 00:19:40|250.89|248.09|250.89|248.09|250.89|248.09|250.89|248.09|0
1651709990000|2022-05-05 00:19:50|250.79|247.99|250.79|247.99|250.89|248.09|250.79|247.99|0
1651710000000|2022-05-05 00:20:00|250.98|248.18|250.98|248.18|251.08|248.28|250.79|247.99|0
1651710010000|2022-05-05 00:20:10|251.08|248.28|251.17|248.37|251.17|248.37|251.08|248.28|0
1651710020000|2022-05-05 00:20:20|251.27|248.47|251.27|248.47|251.27|248.47|251.27|248.47|0
1651710030000|2022-05-05 00:20:30|251.17|248.37|251.17|248.37|251.17|248.37|251.17|248.37|0
1651710060000|2022-05-05 00:21:00|250.98|248.18|250.98|248.18|251.08|248.28|250.98|248.18|0
1651710070000|2022-05-05 00:21:10|250.89|248.09|250.79|247.99|250.89|248.09|250.79|247.99|0
1651710080000|2022-05-05 00:21:20|250.6|247.8|250.6|247.8|250.6|247.8|250.6|247.8|0
1651710090000|2022-05-05 00:21:30|250.41|247.61|250.03|247.23|250.41|247.61|250.03|247.23|0
1651710100000|2022-05-05 00:21:40|249.84|247.04|249.65|246.85|249.84|247.04|249.65|246.85|0
1651710110000|2022-05-05 00:21:50|249.46|246.66|249.65|246.85|249.65|246.85|249.46|246.66|0
1651710120000|2022-05-05 00:22:00|249.84|247.04|249.65|246.85|249.84|247.04|249.65|246.85|0
1651710130000|2022-05-05 00:22:10|249.75|246.95|250.03|247.23|250.13|247.33|249.75|246.95|0
1651710140000|2022-05-05 00:22:20|249.84|247.04|250.03|247.23|250.03|247.23|249.84|247.04|0
1651710150000|2022-05-05 00:22:30|249.84|247.04|249.65|246.85|249.84|247.04|249.65|246.85|0
1651710160000|2022-05-05 00:22:40|249.46|246.66|249.27|246.47|249.46|246.66|249.27|246.47|0
1651710170000|2022-05-05 00:22:50|249.08|246.28|248.89|246.09|249.08|246.28|248.89|246.09|0
1651710180000|2022-05-05 00:23:00|248.42|245.62|247.37|244.57|248.51|245.71|247.37|244.57|0
1651710190000|2022-05-05 00:23:10|247.94|245.14|247.56|244.76|247.94|245.14|247.56|244.76|0
1651710200000|2022-05-05 00:23:20|247.18|244.38|247.18|244.38|247.18|244.38|247.09|244.29|0
1651710210000|2022-05-05 00:23:30|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1651710220000|2022-05-05 00:23:40|247.18|244.38|247.28|244.48|247.37|244.57|247.18|244.38|0
1651710230000|2022-05-05 00:23:50|246.99|244.19|246.99|244.19|247.18|244.38|246.99|244.19|0
1651710240000|2022-05-05 00:24:00|246.8|244|246.99|244.19|246.99|244.19|246.8|244|0
1651710250000|2022-05-05 00:24:10|247.09|244.29|247.18|244.38|247.18|244.38|247.09|244.29|0
1651710260000|2022-05-05 00:24:20|247.37|244.57|247.56|244.76|247.56|244.76|247.37|244.57|0
1651710270000|2022-05-05 00:24:30|247.75|244.95|247.56|244.76|247.75|244.95|247.56|244.76|0
1651710280000|2022-05-05 00:24:40|247.75|244.95|247.75|244.95|247.75|244.95|247.75|244.95|0
1651710290000|2022-05-05 00:24:50|248.13|245.33|248.32|245.52|248.32|245.52|248.13|245.33|0
1651710300000|2022-05-05 00:25:00|248.13|245.33|248.13|245.33|248.13|245.33|248.13|245.33|0
1651710310000|2022-05-05 00:25:10|248.03|245.23|248.03|245.23|248.03|245.23|248.03|245.23|0
1651710320000|2022-05-05 00:25:20|247.94|245.14|247.94|245.14|247.94|245.14|247.84|245.04|0
1651710330000|2022-05-05 00:25:30|247.75|244.95|247.75|244.95|247.75|244.95|247.56|244.76|0
1651710350000|2022-05-05 00:25:50|247.94|245.14|247.94|245.14|247.94|245.14|247.94|245.14|0
1651710360000|2022-05-05 00:26:00|247.84|245.04|247.93|245.13|247.94|245.14|247.84|245.04|0
1651710370000|2022-05-05 00:26:10|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651710390000|2022-05-05 00:26:30|248.5|245.7|248.31|245.51|248.5|245.7|248.31|245.51|0
1651710400000|2022-05-05 00:26:40|248.41|245.61|248.41|245.61|248.5|245.7|248.41|245.61|0
1651710410000|2022-05-05 00:26:50|248.5|245.7|248.5|245.7|248.5|245.7|248.31|245.51|0
1651710430000|2022-05-05 00:27:10|248.31|245.51|248.12|245.32|248.41|245.61|248.12|245.32|0
1651710450000|2022-05-05 00:27:30|248.31|245.51|248.31|245.51|248.31|245.51|248.31|245.51|0
1651710460000|2022-05-05 00:27:40|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651710470000|2022-05-05 00:27:50|248.6|245.8|248.69|245.89|248.69|245.89|248.6|245.8|0
1651710480000|2022-05-05 00:28:00|248.5|245.7|248.69|245.89|248.69|245.89|248.5|245.7|0
1651710500000|2022-05-05 00:28:20|248.6|245.8|248.69|245.89|248.69|245.89|248.6|245.8|0
1651710510000|2022-05-05 00:28:30|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1651710520000|2022-05-05 00:28:40|249.07|246.27|249.07|246.27|249.07|246.27|249.07|246.27|0
1651710530000|2022-05-05 00:28:50|249.17|246.37|249.17|246.37|249.17|246.37|249.17|246.37|0
1651710540000|2022-05-05 00:29:00|249.07|246.27|249.26|246.46|249.26|246.46|249.07|246.27|0
1651710560000|2022-05-05 00:29:20|249.45|246.65|249.36|246.56|249.45|246.65|249.36|246.56|0
1651710570000|2022-05-05 00:29:30|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651710580000|2022-05-05 00:29:40|249.64|246.84|249.45|246.65|249.64|246.84|249.45|246.65|0
1651710590000|2022-05-05 00:29:50|249.64|246.84|249.64|246.84|249.64|246.84|249.55|246.75|0
1651710600000|2022-05-05 00:30:00|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651710610000|2022-05-05 00:30:10|249.64|246.84|249.45|246.65|249.64|246.84|249.45|246.65|0
1651710620000|2022-05-05 00:30:20|249.64|246.84|249.45|246.65|249.64|246.84|249.26|246.46|0
1651710630000|2022-05-05 00:30:30|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1651710640000|2022-05-05 00:30:40|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651710670000|2022-05-05 00:31:10|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651710700000|2022-05-05 00:31:40|249.64|246.84|249.26|246.46|249.64|246.84|249.26|246.46|0
1651710710000|2022-05-05 00:31:50|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651710720000|2022-05-05 00:32:00|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651710740000|2022-05-05 00:32:20|249.45|246.65|249.26|246.46|249.45|246.65|249.26|246.46|0
1651710750000|2022-05-05 00:32:30|249.07|246.27|249.07|246.27|249.07|246.27|249.07|246.27|0
1651710760000|2022-05-05 00:32:40|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1651710770000|2022-05-05 00:32:50|248.79|245.99|248.69|245.89|248.79|245.99|248.69|245.89|0
1651710780000|2022-05-05 00:33:00|248.88|246.08|248.88|246.08|248.88|246.08|248.88|246.08|0
1651710790000|2022-05-05 00:33:10|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651710800000|2022-05-05 00:33:20|248.69|245.89|248.69|245.89|248.69|245.89|248.5|245.7|0
1651710810000|2022-05-05 00:33:30|248.79|245.99|248.69|245.89|248.79|245.99|248.69|245.89|0
1651710820000|2022-05-05 00:33:40|248.5|245.7|248.31|245.51|248.5|245.7|248.31|245.51|0
1651710830000|2022-05-05 00:33:50|248.12|245.32|247.93|245.13|248.12|245.32|247.93|245.13|0
1651710840000|2022-05-05 00:34:00|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651710850000|2022-05-05 00:34:10|247.55|244.75|247.55|244.75|247.55|244.75|247.36|244.56|0
1651710870000|2022-05-05 00:34:30|247.36|244.56|247.27|244.47|247.36|244.56|247.27|244.47|0
1651710880000|2022-05-05 00:34:40|246.98|244.18|247.55|244.75|247.55|244.75|246.98|244.18|0
1651710890000|2022-05-05 00:34:50|247.36|244.56|247.55|244.75|247.55|244.75|247.36|244.56|0
1651710900000|2022-05-05 00:35:00|247.46|244.66|247.65|244.85|247.65|244.85|247.36|244.56|0
1651710910000|2022-05-05 00:35:10|247.74|244.94|247.55|244.75|247.74|244.94|247.55|244.75|0
1651710920000|2022-05-05 00:35:20|247.46|244.66|247.55|244.75|247.55|244.75|247.46|244.66|0
1651710940000|2022-05-05 00:35:40|247.46|244.66|247.46|244.66|247.46|244.66|247.46|244.66|0
1651710950000|2022-05-05 00:35:50|247.36|244.56|247.36|244.56|247.36|244.56|247.36|244.56|0
1651710960000|2022-05-05 00:36:00|247.46|244.66|247.36|244.56|247.46|244.66|247.36|244.56|0
1651710970000|2022-05-05 00:36:10|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1651711010000|2022-05-05 00:36:50|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1651711020000|2022-05-05 00:37:00|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1651711030000|2022-05-05 00:37:10|246.98|244.18|246.98|244.18|246.98|244.18|246.98|244.18|0
1651711040000|2022-05-05 00:37:20|247.17|244.37|247.17|244.37|247.17|244.37|247.17|244.37|0
1651711050000|2022-05-05 00:37:30|247.27|244.47|246.98|244.18|247.27|244.47|246.98|244.18|0
1651711070000|2022-05-05 00:37:50|247.08|244.28|247.08|244.28|247.08|244.28|247.08|244.28|0
1651711080000|2022-05-05 00:38:00|246.98|244.18|247.17|244.37|247.17|244.37|246.98|244.18|0
1651711090000|2022-05-05 00:38:10|247.36|244.56|247.36|244.56|247.36|244.56|247.36|244.56|0
1651711100000|2022-05-05 00:38:20|247.55|244.75|247.93|245.13|248.12|245.32|247.55|244.75|0
1651711110000|2022-05-05 00:38:30|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651711120000|2022-05-05 00:38:40|247.55|244.75|247.55|244.75|247.55|244.75|247.55|244.75|0
1651711140000|2022-05-05 00:39:00|247.36|244.56|247.83|245.03|247.83|245.03|247.36|244.56|0
1651711150000|2022-05-05 00:39:10|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651711160000|2022-05-05 00:39:20|247.55|244.75|247.55|244.75|247.55|244.75|247.55|244.75|0
1651711180000|2022-05-05 00:39:40|247.74|244.94|247.55|244.75|247.74|244.94|247.55|244.75|0
1651711200000|2022-05-05 00:40:00|247.64|244.84|247.55|244.75|247.64|244.84|247.55|244.75|0
1651711220000|2022-05-05 00:40:20|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651711240000|2022-05-05 00:40:40|247.55|244.75|247.74|244.94|247.74|244.94|247.55|244.75|0
1651711250000|2022-05-05 00:40:50|247.64|244.84|247.55|244.75|247.64|244.84|247.55|244.75|0
1651711260000|2022-05-05 00:41:00|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651711280000|2022-05-05 00:41:20|247.55|244.75|247.55|244.75|247.55|244.75|247.55|244.75|0
1651711290000|2022-05-05 00:41:30|247.73|244.93|247.92|245.12|247.92|245.12|247.73|244.93|0
1651711310000|2022-05-05 00:41:50|248.02|245.22|248.02|245.22|248.02|245.22|248.02|245.22|0
1651711320000|2022-05-05 00:42:00|248.11|245.31|248.11|245.31|248.3|245.5|248.11|245.31|0
1651711330000|2022-05-05 00:42:10|247.92|245.12|247.92|245.12|247.92|245.12|247.92|245.12|0
1651711350000|2022-05-05 00:42:30|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651711360000|2022-05-05 00:42:40|248.3|245.5|248.21|245.41|248.3|245.5|248.21|245.41|0
1651711370000|2022-05-05 00:42:50|248.3|245.5|248.21|245.41|248.3|245.5|248.21|245.41|0
1651711380000|2022-05-05 00:43:00|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651711390000|2022-05-05 00:43:10|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651711400000|2022-05-05 00:43:20|248.21|245.41|248.3|245.5|248.3|245.5|248.21|245.41|0
1651711430000|2022-05-05 00:43:50|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651711440000|2022-05-05 00:44:00|248.4|245.6|248.59|245.79|248.59|245.79|248.4|245.6|0
1651711460000|2022-05-05 00:44:20|248.49|245.69|248.68|245.88|248.68|245.88|248.49|245.69|0
1651711470000|2022-05-05 00:44:30|248.49|245.69|248.59|245.79|248.59|245.79|248.49|245.69|0
1651711480000|2022-05-05 00:44:40|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651711490000|2022-05-05 00:44:50|248.59|245.79|248.49|245.69|248.59|245.79|248.49|245.69|0
1651711520000|2022-05-05 00:45:20|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651711530000|2022-05-05 00:45:30|248.49|245.69|248.3|245.5|248.49|245.69|248.3|245.5|0
1651711540000|2022-05-05 00:45:40|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651711550000|2022-05-05 00:45:50|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651711560000|2022-05-05 00:46:00|248.4|245.6|248.21|245.41|248.4|245.6|248.21|245.41|0
1651711570000|2022-05-05 00:46:10|248.3|245.5|248.11|245.31|248.3|245.5|248.11|245.31|0
1651711580000|2022-05-05 00:46:20|248.21|245.41|248.11|245.31|248.21|245.41|248.11|245.31|0
1651711590000|2022-05-05 00:46:30|247.92|245.12|247.73|244.93|247.92|245.12|247.73|244.93|0
1651711600000|2022-05-05 00:46:40|247.92|245.12|247.83|245.03|247.92|245.12|247.73|244.93|0
1651711610000|2022-05-05 00:46:50|247.92|245.12|247.73|244.93|247.92|245.12|247.73|244.93|0
1651711630000|2022-05-05 00:47:10|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651711640000|2022-05-05 00:47:20|247.35|244.55|247.26|244.46|247.35|244.55|247.26|244.46|0
1651711650000|2022-05-05 00:47:30|247.16|244.36|246.78|243.98|247.16|244.36|246.78|243.98|0
1651711660000|2022-05-05 00:47:40|247.16|244.36|247.45|244.65|247.45|244.65|247.16|244.36|0
1651711670000|2022-05-05 00:47:50|247.35|244.55|247.54|244.74|247.54|244.74|247.35|244.55|0
1651711680000|2022-05-05 00:48:00|247.35|244.55|247.54|244.74|247.54|244.74|247.35|244.55|0
1651711690000|2022-05-05 00:48:10|247.35|244.55|247.35|244.55|247.35|244.55|247.35|244.55|0
1651711700000|2022-05-05 00:48:20|247.54|244.74|247.73|244.93|247.73|244.93|247.54|244.74|0
1651711710000|2022-05-05 00:48:30|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651711720000|2022-05-05 00:48:40|247.45|244.65|247.26|244.46|247.45|244.65|247.26|244.46|0
1651711730000|2022-05-05 00:48:50|247.35|244.55|247.16|244.36|247.35|244.55|247.16|244.36|0
1651711740000|2022-05-05 00:49:00|247.35|244.55|247.64|244.84|247.64|244.84|247.35|244.55|0
1651711750000|2022-05-05 00:49:10|247.54|244.74|247.35|244.55|247.54|244.74|247.35|244.55|0
1651711760000|2022-05-05 00:49:20|247.16|244.36|247.16|244.36|247.16|244.36|247.16|244.36|0
1651711780000|2022-05-05 00:49:40|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651711790000|2022-05-05 00:49:50|247.35|244.55|247.35|244.55|247.35|244.55|247.35|244.55|0
1651711850000|2022-05-05 00:50:50|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651711870000|2022-05-05 00:51:10|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651711880000|2022-05-05 00:51:20|247.54|244.74|247.54|244.74|247.54|244.74|247.35|244.55|0
1651711890000|2022-05-05 00:51:30|247.64|244.84|247.54|244.74|247.64|244.84|247.54|244.74|0
1651711920000|2022-05-05 00:52:00|247.73|244.93|247.73|244.93|247.73|244.93|247.73|244.93|0
1651711930000|2022-05-05 00:52:10|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651711940000|2022-05-05 00:52:20|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651711950000|2022-05-05 00:52:30|247.73|244.93|247.64|244.84|247.73|244.93|247.64|244.84|0
1651711960000|2022-05-05 00:52:40|247.54|244.74|247.64|244.84|247.73|244.93|247.54|244.74|0
1651711970000|2022-05-05 00:52:50|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651711980000|2022-05-05 00:53:00|247.64|244.84|247.73|244.93|247.73|244.93|247.64|244.84|0
1651711990000|2022-05-05 00:53:10|247.92|245.12|247.92|245.12|247.92|245.12|247.83|245.03|0
1651712020000|2022-05-05 00:53:40|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651712030000|2022-05-05 00:53:50|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651712040000|2022-05-05 00:54:00|248.2|245.4|248.11|245.31|248.2|245.4|248.11|245.31|0
1651712050000|2022-05-05 00:54:10|248.2|245.4|248.2|245.4|248.2|245.4|248.11|245.31|0
1651712060000|2022-05-05 00:54:20|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651712070000|2022-05-05 00:54:30|248.2|245.4|248.2|245.4|248.2|245.4|248.2|245.4|0
1651712080000|2022-05-05 00:54:40|248.29|245.49|248.01|245.21|248.29|245.49|248.01|245.21|0
1651712090000|2022-05-05 00:54:50|247.92|245.12|247.92|245.12|248.01|245.21|247.92|245.12|0
1651712100000|2022-05-05 00:55:00|248.01|245.21|248.1|245.3|248.1|245.3|247.92|245.12|0
1651712110000|2022-05-05 00:55:10|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651712120000|2022-05-05 00:55:20|248.39|245.59|248.48|245.68|248.48|245.68|248.39|245.59|0
1651712140000|2022-05-05 00:55:40|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651712190000|2022-05-05 00:56:30|248.1|245.3|248.01|245.21|248.1|245.3|248.01|245.21|0
1651712200000|2022-05-05 00:56:40|247.91|245.11|247.91|245.11|247.91|245.11|247.91|245.11|0
1651712210000|2022-05-05 00:56:50|248.01|245.21|248.1|245.3|248.1|245.3|248.01|245.21|0
1651712230000|2022-05-05 00:57:10|248.29|245.49|248.1|245.3|248.29|245.49|248.1|245.3|0
1651712250000|2022-05-05 00:57:30|247.91|245.11|247.91|245.11|248.01|245.21|247.91|245.11|0
1651712260000|2022-05-05 00:57:40|248.01|245.21|247.82|245.02|248.01|245.21|247.82|245.02|0
1651712270000|2022-05-05 00:57:50|247.72|244.92|247.72|244.92|247.72|244.92|247.72|244.92|0
1651712280000|2022-05-05 00:58:00|247.53|244.73|247.53|244.73|247.53|244.73|247.53|244.73|0
1651712290000|2022-05-05 00:58:10|247.72|244.92|247.63|244.83|247.72|244.92|247.63|244.83|0
1651712300000|2022-05-05 00:58:20|247.72|244.92|247.53|244.73|247.72|244.92|247.53|244.73|0
1651712310000|2022-05-05 00:58:30|247.63|244.83|247.25|244.45|247.63|244.83|247.15|244.35|0
1651712320000|2022-05-05 00:58:40|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651712330000|2022-05-05 00:58:50|246.96|244.16|247.15|244.35|247.15|244.35|246.96|244.16|0
1651712340000|2022-05-05 00:59:00|246.96|244.16|246.96|244.16|246.96|244.16|246.96|244.16|0
1651712370000|2022-05-05 00:59:30|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651712380000|2022-05-05 00:59:40|246.96|244.16|246.96|244.16|246.96|244.16|246.96|244.16|0
1651712390000|2022-05-05 00:59:50|247.25|244.45|247.25|244.45|247.25|244.45|247.25|244.45|0
1651712400000|2022-05-05 01:00:00|247.15|244.35|247.15|244.35|247.15|244.35|246.96|244.16|0
1651712420000|2022-05-05 01:00:20|247.25|244.45|247.15|244.35|247.25|244.45|247.15|244.35|0
1651712430000|2022-05-05 01:00:30|247.34|244.54|247.34|244.54|247.44|244.64|247.34|244.54|0
1651712450000|2022-05-05 01:00:50|247.44|244.64|247.34|244.54|247.44|244.64|247.34|244.54|0
1651712460000|2022-05-05 01:01:00|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651712480000|2022-05-05 01:01:20|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651712490000|2022-05-05 01:01:30|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651712500000|2022-05-05 01:01:40|247.06|244.26|246.96|244.16|247.06|244.26|246.96|244.16|0
1651712520000|2022-05-05 01:02:00|246.58|243.78|246.58|243.78|246.58|243.78|246.58|243.78|0
1651712550000|2022-05-05 01:02:30|246.77|243.97|247.15|244.35|247.15|244.35|246.77|243.97|0
1651712560000|2022-05-05 01:02:40|247.25|244.45|247.34|244.54|247.34|244.54|247.15|244.35|0
1651712570000|2022-05-05 01:02:50|247.44|244.64|247.44|244.64|247.44|244.64|247.44|244.64|0
1651712580000|2022-05-05 01:03:00|247.34|244.54|247.34|244.54|247.34|244.54|247.25|244.45|0
1651712620000|2022-05-05 01:03:40|247.44|244.64|247.44|244.64|247.44|244.64|247.44|244.64|0
1651712630000|2022-05-05 01:03:50|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651712640000|2022-05-05 01:04:00|247.44|244.64|247.25|244.45|247.44|244.64|247.15|244.35|0
1651712650000|2022-05-05 01:04:10|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651712710000|2022-05-05 01:05:10|247.15|244.35|247.06|244.26|247.15|244.35|247.06|244.26|0
1651712720000|2022-05-05 01:05:20|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651712730000|2022-05-05 01:05:30|246.96|244.16|246.96|244.16|246.96|244.16|246.96|244.16|0
1651712740000|2022-05-05 01:05:40|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651712750000|2022-05-05 01:05:50|247.25|244.45|247.25|244.45|247.25|244.45|247.25|244.45|0
1651712760000|2022-05-05 01:06:00|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651712800000|2022-05-05 01:06:40|247.44|244.64|247.44|244.64|247.44|244.64|247.44|244.64|0
1651712810000|2022-05-05 01:06:50|247.53|244.73|247.34|244.54|247.53|244.73|247.34|244.54|0
1651712840000|2022-05-05 01:07:20|247.15|244.35|246.96|244.16|247.15|244.35|246.96|244.16|0
1651712850000|2022-05-05 01:07:30|247.15|244.35|247.34|244.54|247.34|244.54|247.15|244.35|0
1651712870000|2022-05-05 01:07:50|247.15|244.35|246.96|244.16|247.15|244.35|246.96|244.16|0
1651712900000|2022-05-05 01:08:20|246.77|243.97|246.68|243.88|246.77|243.97|246.58|243.78|0
1651712910000|2022-05-05 01:08:30|246.77|243.97|246.77|243.97|246.77|243.97|246.58|243.78|0
1651712920000|2022-05-05 01:08:40|246.87|244.07|246.96|244.16|246.96|244.16|246.87|244.07|0
1651712930000|2022-05-05 01:08:50|247.06|244.26|246.96|244.16|247.06|244.26|246.96|244.16|0
1651712950000|2022-05-05 01:09:10|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651712980000|2022-05-05 01:09:40|247.34|244.54|247.34|244.54|247.43|244.63|247.34|244.54|0
1651712990000|2022-05-05 01:09:50|247.43|244.63|247.53|244.73|247.53|244.73|247.43|244.63|0
1651713000000|2022-05-05 01:10:00|247.62|244.82|247.53|244.73|247.71|244.91|247.53|244.73|0
1651713010000|2022-05-05 01:10:10|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651713020000|2022-05-05 01:10:20|247.43|244.63|247.43|244.63|247.53|244.73|247.43|244.63|0
1651713030000|2022-05-05 01:10:30|247.53|244.73|247.43|244.63|247.53|244.73|247.43|244.63|0
1651713040000|2022-05-05 01:10:40|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651713050000|2022-05-05 01:10:50|247.43|244.63|247.52|244.72|247.52|244.72|247.43|244.63|0
1651713060000|2022-05-05 01:11:00|247.34|244.54|247.34|244.54|247.34|244.54|247.34|244.54|0
1651713070000|2022-05-05 01:11:10|247.15|244.35|247.15|244.35|247.15|244.35|247.15|244.35|0
1651713090000|2022-05-05 01:11:30|247.33|244.53|247.33|244.53|247.33|244.53|247.33|244.53|0
1651713100000|2022-05-05 01:11:40|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1651713110000|2022-05-05 01:11:50|247.62|244.82|247.52|244.72|247.62|244.82|247.52|244.72|0
1651713140000|2022-05-05 01:12:20|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651713170000|2022-05-05 01:12:50|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1651713180000|2022-05-05 01:13:00|247.71|244.91|247.62|244.82|247.71|244.91|247.62|244.82|0
1651713190000|2022-05-05 01:13:10|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651713200000|2022-05-05 01:13:20|247.62|244.82|247.62|244.82|247.62|244.82|247.62|244.82|0
1651713220000|2022-05-05 01:13:40|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651713250000|2022-05-05 01:14:10|247.62|244.82|247.71|244.91|247.71|244.91|247.52|244.72|0
1651713260000|2022-05-05 01:14:20|247.62|244.82|247.33|244.53|247.62|244.82|247.33|244.53|0
1651713270000|2022-05-05 01:14:30|247.52|244.72|247.62|244.82|247.62|244.82|247.52|244.72|0
1651713280000|2022-05-05 01:14:40|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1651713290000|2022-05-05 01:14:50|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651713300000|2022-05-05 01:15:00|247.52|244.72|247.62|244.82|247.62|244.82|247.52|244.72|0
1651713310000|2022-05-05 01:15:10|247.71|244.91|247.62|244.82|247.71|244.91|247.62|244.82|0
1651713320000|2022-05-05 01:15:20|247.71|244.91|247.62|244.82|247.71|244.91|247.62|244.82|0
1651713330000|2022-05-05 01:15:30|247.52|244.72|247.71|244.91|247.71|244.91|247.52|244.72|0
1651713340000|2022-05-05 01:15:40|247.9|245.1|248|245.2|248|245.2|247.81|245.01|0
1651713350000|2022-05-05 01:15:50|247.9|245.1|247.9|245.1|247.9|245.1|247.9|245.1|0
1651713360000|2022-05-05 01:16:00|248.09|245.29|247.9|245.1|248.09|245.29|247.81|245.01|0
1651713380000|2022-05-05 01:16:20|248.09|245.29|248|245.2|248.09|245.29|248|245.2|0
1651713390000|2022-05-05 01:16:30|248.19|245.39|248.47|245.67|248.47|245.67|248.19|245.39|0
1651713400000|2022-05-05 01:16:40|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651713410000|2022-05-05 01:16:50|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651713420000|2022-05-05 01:17:00|248.38|245.58|248.47|245.67|248.47|245.67|248.38|245.58|0
1651713430000|2022-05-05 01:17:10|248.66|245.86|248.66|245.86|248.66|245.86|248.66|245.86|0
1651713440000|2022-05-05 01:17:20|248.76|245.96|248.76|245.96|248.76|245.96|248.76|245.96|0
1651713450000|2022-05-05 01:17:30|248.66|245.86|248.76|245.96|248.76|245.96|248.66|245.86|0
1651713460000|2022-05-05 01:17:40|248.66|245.86|248.66|245.86|248.66|245.86|248.66|245.86|0
1651713470000|2022-05-05 01:17:50|248.57|245.77|248.57|245.77|248.57|245.77|248.47|245.67|0
1651713480000|2022-05-05 01:18:00|248.66|245.86|248.66|245.86|248.66|245.86|248.66|245.86|0
1651713500000|2022-05-05 01:18:20|248.85|246.05|248.85|246.05|248.85|246.05|248.85|246.05|0
1651713510000|2022-05-05 01:18:30|248.76|245.96|248.85|246.05|248.85|246.05|248.66|245.86|0
1651713520000|2022-05-05 01:18:40|248.66|245.86|248.66|245.86|248.66|245.86|248.66|245.86|0
1651713530000|2022-05-05 01:18:50|248.85|246.05|248.85|246.05|249.04|246.24|248.85|246.05|0
1651713540000|2022-05-05 01:19:00|248.66|245.86|248.66|245.86|248.66|245.86|248.66|245.86|0
1651713550000|2022-05-05 01:19:10|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651713560000|2022-05-05 01:19:20|248.28|245.48|248.47|245.67|248.47|245.67|248.28|245.48|0
1651713570000|2022-05-05 01:19:30|248.38|245.58|248.28|245.48|248.38|245.58|248.28|245.48|0
1651713580000|2022-05-05 01:19:40|248.09|245.29|247.81|245.01|248.09|245.29|247.81|245.01|0
1651713590000|2022-05-05 01:19:50|247.71|244.91|247.9|245.1|247.9|245.1|247.71|244.91|0
1651713600000|2022-05-05 01:20:00|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651713610000|2022-05-05 01:20:10|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1651713620000|2022-05-05 01:20:20|247.9|245.1|247.9|245.1|247.9|245.1|247.9|245.1|0
1651713630000|2022-05-05 01:20:30|248.09|245.29|248.09|245.29|248.09|245.29|248.09|245.29|0
1651713640000|2022-05-05 01:20:40|248|245.2|247.9|245.1|248.09|245.29|247.9|245.1|0
1651713650000|2022-05-05 01:20:50|247.71|244.91|247.33|244.53|247.71|244.91|247.33|244.53|0
1651713660000|2022-05-05 01:21:00|247.24|244.44|246.76|243.96|247.24|244.44|246.76|243.96|0
1651713670000|2022-05-05 01:21:10|246.67|243.87|246.67|243.87|246.67|243.87|246.57|243.77|0
1651713680000|2022-05-05 01:21:20|246.76|243.96|246.57|243.77|246.76|243.96|246.57|243.77|0
1651713700000|2022-05-05 01:21:40|246.76|243.96|246.76|243.96|246.76|243.96|246.76|243.96|0
1651713710000|2022-05-05 01:21:50|246.86|244.06|246.95|244.15|246.95|244.15|246.86|244.06|0
1651713720000|2022-05-05 01:22:00|247.14|244.34|247.14|244.34|247.14|244.34|247.14|244.34|0
1651713730000|2022-05-05 01:22:10|247.33|244.53|247.52|244.72|247.52|244.72|247.14|244.34|0
1651713740000|2022-05-05 01:22:20|247.33|244.53|247.52|244.72|247.52|244.72|247.33|244.53|0
1651713760000|2022-05-05 01:22:40|247.33|244.53|247.33|244.53|247.33|244.53|247.33|244.53|0
1651713780000|2022-05-05 01:23:00|247.52|244.72|247.52|244.72|247.52|244.72|247.52|244.72|0
1651713790000|2022-05-05 01:23:10|247.33|244.53|247.14|244.34|247.33|244.53|247.14|244.34|0
1651713800000|2022-05-05 01:23:20|247.05|244.25|247.14|244.34|247.14|244.34|247.05|244.25|0
1651713810000|2022-05-05 01:23:30|246.95|244.15|246.76|243.96|246.95|244.15|246.76|243.96|0
1651713820000|2022-05-05 01:23:40|246.86|244.06|246.86|244.06|246.86|244.06|246.86|244.06|0
1651713830000|2022-05-05 01:23:50|246.95|244.15|246.95|244.15|246.95|244.15|246.95|244.15|0
1651713840000|2022-05-05 01:24:00|246.76|243.96|246.76|243.96|246.86|244.06|246.76|243.96|0
1651713850000|2022-05-05 01:24:10|246.57|243.77|246.57|243.77|246.57|243.77|246.57|243.77|0
1651713870000|2022-05-05 01:24:30|246.38|243.58|246.38|243.58|246.57|243.77|246.38|243.58|0
1651713880000|2022-05-05 01:24:40|246.57|243.77|246.48|243.68|246.57|243.77|246.48|243.68|0
1651713890000|2022-05-05 01:24:50|246.38|243.58|246.19|243.39|246.38|243.58|246.19|243.39|0
1651713900000|2022-05-05 01:25:00|246|243.2|245.43|242.63|246|243.2|245.43|242.63|0
1651713910000|2022-05-05 01:25:10|245.62|242.82|245.62|242.82|245.81|243.01|245.62|242.82|0
1651713920000|2022-05-05 01:25:20|245.72|242.92|246.1|243.3|246.1|243.3|245.72|242.92|0
1651713930000|2022-05-05 01:25:30|246.19|243.39|246.19|243.39|246.19|243.39|246|243.2|0
1651713940000|2022-05-05 01:25:40|246.1|243.3|245.62|242.82|246.1|243.3|245.62|242.82|0
1651713950000|2022-05-05 01:25:50|245.72|242.92|245.91|243.11|245.91|243.11|245.72|242.92|0
1651713960000|2022-05-05 01:26:00|246|243.2|245.62|242.82|246|243.2|245.62|242.82|0
1651713970000|2022-05-05 01:26:10|245.81|243.01|245.62|242.82|245.81|243.01|245.62|242.82|0
1651713980000|2022-05-05 01:26:20|245.72|242.92|245.53|242.73|245.72|242.92|245.43|242.63|0
1651713990000|2022-05-05 01:26:30|245.62|242.82|245.62|242.82|245.81|243.01|245.62|242.82|0
1651714000000|2022-05-05 01:26:40|245.24|242.44|245.06|242.26|245.24|242.44|245.06|242.26|0
1651714010000|2022-05-05 01:26:50|244.96|242.16|244.87|242.07|245.06|242.26|244.87|242.07|0
1651714020000|2022-05-05 01:27:00|245.05|242.25|245.24|242.44|245.24|242.44|245.05|242.25|0
1651714030000|2022-05-05 01:27:10|245.34|242.54|245.24|242.44|245.34|242.54|245.24|242.44|0
1651714040000|2022-05-05 01:27:20|245.05|242.25|245.05|242.25|245.05|242.25|244.96|242.16|0
1651714050000|2022-05-05 01:27:30|244.87|242.07|245.43|242.63|245.43|242.63|244.87|242.07|0
1651714060000|2022-05-05 01:27:40|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1651714070000|2022-05-05 01:27:50|245.34|242.54|245.24|242.44|245.34|242.54|245.24|242.44|0
1651714080000|2022-05-05 01:28:00|245.34|242.54|245.24|242.44|245.34|242.54|245.24|242.44|0
1651714090000|2022-05-05 01:28:10|245.05|242.25|245.05|242.25|245.15|242.35|245.05|242.25|0
1651714100000|2022-05-05 01:28:20|244.87|242.07|245.57|242.77|245.57|242.77|244.87|242.07|0
1651714130000|2022-05-05 01:28:50|245.85|243.05|245.75|242.95|245.85|243.05|245.75|242.95|0
1651714140000|2022-05-05 01:29:00|245.57|242.77|245.57|242.77|245.57|242.77|245.57|242.77|0
1651714150000|2022-05-05 01:29:10|245.75|242.95|245.75|242.95|245.94|243.14|245.75|242.95|0
1651714160000|2022-05-05 01:29:20|245.57|242.77|245.57|242.77|245.57|242.77|245.57|242.77|0
1651714170000|2022-05-05 01:29:30|245.85|243.05|245.94|243.14|245.94|243.14|245.85|243.05|0
1651714180000|2022-05-05 01:29:40|245.75|242.95|245.75|242.95|245.75|242.95|245.75|242.95|0
1651714200000|2022-05-05 01:30:00|246.13|243.33|246.61|243.81|246.88|244.08|246.13|243.33|0
1651714210000|2022-05-05 01:30:10|246.7|243.9|246.42|243.62|246.7|243.9|246.42|243.62|0
1651714220000|2022-05-05 01:30:20|246.13|243.33|246.32|243.52|246.32|243.52|246.13|243.33|0
1651714230000|2022-05-05 01:30:30|246.23|243.43|246.13|243.33|246.23|243.43|246.13|243.33|0
1651714240000|2022-05-05 01:30:40|246.23|243.43|245.94|243.14|246.23|243.43|245.94|243.14|0
1651714250000|2022-05-05 01:30:50|246.13|243.33|246.13|243.33|246.13|243.33|246.13|243.33|0
1651714260000|2022-05-05 01:31:00|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1651714270000|2022-05-05 01:31:10|245.85|243.05|245.94|243.14|245.94|243.14|245.85|243.05|0
1651714280000|2022-05-05 01:31:20|245.75|242.95|245.94|243.14|245.94|243.14|245.75|242.95|0
1651714290000|2022-05-05 01:31:30|245.75|242.95|245.94|243.14|245.94|243.14|245.75|242.95|0
1651714300000|2022-05-05 01:31:40|246.13|243.33|246.13|243.33|246.13|243.33|246.13|243.33|0
1651714310000|2022-05-05 01:31:50|245.94|243.14|245.56|242.76|245.94|243.14|245.56|242.76|0
1651714320000|2022-05-05 01:32:00|245.38|242.58|244.44|241.64|245.38|242.58|244.44|241.64|0
1651714330000|2022-05-05 01:32:10|244.62|241.82|244.72|241.92|244.72|241.92|244.62|241.82|0
1651714340000|2022-05-05 01:32:20|244.62|241.82|245.56|242.76|245.56|242.76|244.62|241.82|0
1651714350000|2022-05-05 01:32:30|245.75|242.95|245.75|242.95|245.75|242.95|245.56|242.76|0
1651714360000|2022-05-05 01:32:40|245.66|242.86|245.66|242.86|245.66|242.86|245.66|242.86|0
1651714370000|2022-05-05 01:32:50|245.56|242.76|245.66|242.86|245.75|242.95|245.56|242.76|0
1651714380000|2022-05-05 01:33:00|245.75|242.95|245.94|243.14|245.94|243.14|245.75|242.95|0
1651714390000|2022-05-05 01:33:10|245.56|242.76|245.75|242.95|245.75|242.95|245.56|242.76|0
1651714400000|2022-05-05 01:33:20|245.56|242.76|245.56|242.76|245.66|242.86|245.56|242.76|0
1651714410000|2022-05-05 01:33:30|245.75|242.95|245.94|243.14|245.94|243.14|245.75|242.95|0
1651714420000|2022-05-05 01:33:40|245.75|242.95|245.94|243.14|245.94|243.14|245.66|242.86|0
1651714430000|2022-05-05 01:33:50|246.04|243.24|246.32|243.52|246.32|243.52|246.04|243.24|0
1651714440000|2022-05-05 01:34:00|246.41|243.61|246.5|243.7|246.5|243.7|246.41|243.61|0
1651714450000|2022-05-05 01:34:10|246.69|243.89|246.6|243.8|246.69|243.89|246.5|243.7|0
1651714460000|2022-05-05 01:34:20|246.69|243.89|246.41|243.61|246.69|243.89|246.41|243.61|0
1651714470000|2022-05-05 01:34:30|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1651714480000|2022-05-05 01:34:40|246.5|243.7|246.88|244.08|246.88|244.08|246.5|243.7|0
1651714490000|2022-05-05 01:34:50|246.98|244.18|246.88|244.08|247.07|244.27|246.88|244.08|0
1651714500000|2022-05-05 01:35:00|246.98|244.18|247.07|244.27|247.07|244.27|246.98|244.18|0
1651714510000|2022-05-05 01:35:10|247.17|244.37|246.69|243.89|247.17|244.37|246.69|243.89|0
1651714520000|2022-05-05 01:35:20|246.88|244.08|246.88|244.08|246.88|244.08|246.88|244.08|0
1651714530000|2022-05-05 01:35:30|247.07|244.27|247.26|244.46|247.26|244.46|247.07|244.27|0
1651714540000|2022-05-05 01:35:40|247.36|244.56|247.45|244.65|247.54|244.74|247.36|244.56|0
1651714550000|2022-05-05 01:35:50|247.54|244.74|247.36|244.56|247.54|244.74|247.36|244.56|0
1651714560000|2022-05-05 01:36:00|247.07|244.27|247.26|244.46|247.26|244.46|246.88|244.08|0
1651714570000|2022-05-05 01:36:10|247.17|244.37|247.07|244.27|247.17|244.37|247.07|244.27|0
1651714580000|2022-05-05 01:36:20|246.98|244.18|246.88|244.08|246.98|244.18|246.88|244.08|0
1651714590000|2022-05-05 01:36:30|246.69|243.89|246.88|244.08|246.88|244.08|246.69|243.89|0
1651714600000|2022-05-05 01:36:40|246.79|243.99|246.88|244.08|246.88|244.08|246.79|243.99|0
1651714610000|2022-05-05 01:36:50|246.79|243.99|246.88|244.08|246.88|244.08|246.79|243.99|0
1651714620000|2022-05-05 01:37:00|247.07|244.27|246.88|244.08|247.07|244.27|246.88|244.08|0
1651714630000|2022-05-05 01:37:10|246.98|244.18|246.88|244.08|246.98|244.18|246.88|244.08|0
1651714640000|2022-05-05 01:37:20|247.07|244.27|247.07|244.27|247.07|244.27|247.07|244.27|0
1651714650000|2022-05-05 01:37:30|246.88|244.08|246.88|244.08|246.98|244.18|246.88|244.08|0
1651714660000|2022-05-05 01:37:40|246.79|243.99|247.07|244.27|247.07|244.27|246.79|243.99|0
1651714670000|2022-05-05 01:37:50|246.98|244.18|247.07|244.27|247.07|244.27|246.98|244.18|0
1651714680000|2022-05-05 01:38:00|247.26|244.46|247.26|244.46|247.26|244.46|247.07|244.27|0
1651714690000|2022-05-05 01:38:10|247.44|244.64|247.26|244.46|247.44|244.64|247.26|244.46|0
1651714700000|2022-05-05 01:38:20|247.17|244.37|247.17|244.37|247.26|244.46|247.17|244.37|0
1651714710000|2022-05-05 01:38:30|247.07|244.27|247.07|244.27|247.26|244.46|247.07|244.27|0
1651714720000|2022-05-05 01:38:40|246.88|244.08|246.69|243.89|246.88|244.08|246.69|243.89|0
1651714730000|2022-05-05 01:38:50|246.6|243.8|246.69|243.89|246.69|243.89|246.6|243.8|0
1651714740000|2022-05-05 01:39:00|246.88|244.08|246.88|244.08|246.88|244.08|246.88|244.08|0
1651714750000|2022-05-05 01:39:10|247.07|244.27|247.07|244.27|247.07|244.27|247.07|244.27|0
1651714770000|2022-05-05 01:39:30|246.88|244.08|246.88|244.08|246.88|244.08|246.88|244.08|0
1651714780000|2022-05-05 01:39:40|246.98|244.18|246.98|244.18|246.98|244.18|246.98|244.18|0
1651714790000|2022-05-05 01:39:50|246.88|244.08|246.88|244.08|246.88|244.08|246.79|243.99|0
1651714800000|2022-05-05 01:40:00|246.98|244.18|247.25|244.45|247.44|244.64|246.98|244.18|0
1651714810000|2022-05-05 01:40:10|246.88|244.08|246.79|243.99|246.88|244.08|246.79|243.99|0
1651714820000|2022-05-05 01:40:20|246.69|243.89|247.07|244.27|247.07|244.27|246.69|243.89|0
1651714830000|2022-05-05 01:40:30|247.25|244.45|247.44|244.64|247.44|244.64|247.25|244.45|0
1651714840000|2022-05-05 01:40:40|247.54|244.74|247.82|245.02|247.82|245.02|247.54|244.74|0
1651714850000|2022-05-05 01:40:50|247.73|244.93|247.82|245.02|247.82|245.02|247.73|244.93|0
1651714870000|2022-05-05 01:41:10|247.92|245.12|247.82|245.02|247.92|245.12|247.82|245.02|0
1651714880000|2022-05-05 01:41:20|247.73|244.93|248.2|245.4|248.2|245.4|247.73|244.93|0
1651714890000|2022-05-05 01:41:30|248.58|245.78|248.77|245.97|248.77|245.97|248.58|245.78|0
1651714900000|2022-05-05 01:41:40|249.05|246.25|248.77|245.97|249.05|246.25|248.77|245.97|0
1651714910000|2022-05-05 01:41:50|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651714920000|2022-05-05 01:42:00|248.96|246.16|249.14|246.34|249.14|246.34|248.96|246.16|0
1651714930000|2022-05-05 01:42:10|249.24|246.44|249.14|246.34|249.33|246.53|249.14|246.34|0
1651714940000|2022-05-05 01:42:20|249.24|246.44|249.71|246.91|249.71|246.91|249.24|246.44|0
1651714950000|2022-05-05 01:42:30|249.52|246.72|249.62|246.82|249.62|246.82|249.52|246.72|0
1651714960000|2022-05-05 01:42:40|249.52|246.72|249.14|246.34|249.52|246.72|249.14|246.34|0
1651714970000|2022-05-05 01:42:50|248.95|246.15|249.14|246.34|249.14|246.34|248.95|246.15|0
1651714980000|2022-05-05 01:43:00|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651714990000|2022-05-05 01:43:10|249.52|246.72|249.52|246.72|249.52|246.72|249.52|246.72|0
1651715000000|2022-05-05 01:43:20|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651715010000|2022-05-05 01:43:30|249.52|246.72|249.52|246.72|249.52|246.72|249.52|246.72|0
1651715030000|2022-05-05 01:43:50|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651715040000|2022-05-05 01:44:00|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1651715050000|2022-05-05 01:44:10|248.95|246.15|248.95|246.15|248.95|246.15|248.95|246.15|0
1651715060000|2022-05-05 01:44:20|249.14|246.34|248.95|246.15|249.14|246.34|248.95|246.15|0
1651715080000|2022-05-05 01:44:40|248.86|246.06|248.95|246.15|248.95|246.15|248.76|245.96|0
1651715090000|2022-05-05 01:44:50|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1651715100000|2022-05-05 01:45:00|248.95|246.15|248.95|246.15|248.95|246.15|248.95|246.15|0
1651715110000|2022-05-05 01:45:10|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1651715120000|2022-05-05 01:45:20|248.86|246.06|248.76|245.96|248.86|246.06|248.76|245.96|0
1651715130000|2022-05-05 01:45:30|248.67|245.87|248.86|246.06|248.86|246.06|248.57|245.77|0
1651715140000|2022-05-05 01:45:40|248.95|246.15|248.76|245.96|248.95|246.15|248.57|245.77|0
1651715150000|2022-05-05 01:45:50|248.57|245.77|248.57|245.77|248.57|245.77|248.57|245.77|0
1651715160000|2022-05-05 01:46:00|248.86|246.06|249.05|246.25|249.05|246.25|248.86|246.06|0
1651715170000|2022-05-05 01:46:10|249.14|246.34|249.24|246.44|249.24|246.44|249.14|246.34|0
1651715180000|2022-05-05 01:46:20|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1651715190000|2022-05-05 01:46:30|249.05|246.25|249.14|246.34|249.14|246.34|249.05|246.25|0
1651715200000|2022-05-05 01:46:40|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651715210000|2022-05-05 01:46:50|249.14|246.34|249.14|246.34|249.14|246.34|249.14|246.34|0
1651715220000|2022-05-05 01:47:00|249.24|246.44|249.14|246.34|249.33|246.53|249.14|246.34|0
1651715230000|2022-05-05 01:47:10|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651715240000|2022-05-05 01:47:20|249.52|246.72|249.52|246.72|249.52|246.72|249.52|246.72|0
1651715260000|2022-05-05 01:47:40|249.71|246.91|249.71|246.91|249.71|246.91|249.71|246.91|0
1651715270000|2022-05-05 01:47:50|249.9|247.1|249.9|247.1|249.9|247.1|249.9|247.1|0
1651715280000|2022-05-05 01:48:00|250.09|247.29|250.28|247.48|250.28|247.48|250.09|247.29|0
1651715290000|2022-05-05 01:48:10|250.47|247.67|250.47|247.67|250.57|247.77|250.47|247.67|0
1651715300000|2022-05-05 01:48:20|250.28|247.48|250.57|247.77|250.57|247.77|250.28|247.48|0
1651715310000|2022-05-05 01:48:30|250.47|247.67|250.28|247.48|250.47|247.67|250.28|247.48|0
1651715320000|2022-05-05 01:48:40|250.09|247.29|250.09|247.29|250.09|247.29|250.09|247.29|0
1651715340000|2022-05-05 01:49:00|250.28|247.48|250.57|247.77|250.66|247.86|250.28|247.48|0
1651715350000|2022-05-05 01:49:10|250.66|247.86|250.66|247.86|250.66|247.86|250.66|247.86|0
1651715360000|2022-05-05 01:49:20|250.76|247.96|250.66|247.86|250.76|247.96|250.66|247.86|0
1651715370000|2022-05-05 01:49:30|250.47|247.67|250.66|247.86|250.66|247.86|250.47|247.67|0
1651715380000|2022-05-05 01:49:40|250.76|247.96|250.85|248.05|250.85|248.05|250.66|247.86|0
1651715390000|2022-05-05 01:49:50|250.66|247.86|250.47|247.67|250.66|247.86|250.47|247.67|0
1651715400000|2022-05-05 01:50:00|250.57|247.77|250.66|247.86|250.66|247.86|250.57|247.77|0
1651715420000|2022-05-05 01:50:20|250.47|247.67|250.47|247.67|250.47|247.67|250.47|247.67|0
1651715440000|2022-05-05 01:50:40|250.66|247.86|250.66|247.86|250.66|247.86|250.66|247.86|0
1651715450000|2022-05-05 01:50:50|250.57|247.77|250.47|247.67|250.66|247.86|250.47|247.67|0
1651715460000|2022-05-05 01:51:00|250.66|247.86|250.57|247.77|250.66|247.86|250.57|247.77|0
1651715470000|2022-05-05 01:51:10|250.66|247.86|250.66|247.86|250.66|247.86|250.66|247.86|0
1651715480000|2022-05-05 01:51:20|250.57|247.77|250.85|248.05|250.85|248.05|250.47|247.67|0
1651715490000|2022-05-05 01:51:30|250.75|247.95|250.75|247.95|250.75|247.95|250.75|247.95|0
1651715500000|2022-05-05 01:51:40|250.85|248.05|250.85|248.05|250.85|248.05|250.85|248.05|0
1651715510000|2022-05-05 01:51:50|250.75|247.95|250.66|247.86|250.75|247.95|250.66|247.86|0
1651715520000|2022-05-05 01:52:00|250.47|247.67|250.66|247.86|250.66|247.86|250.47|247.67|0
1651715530000|2022-05-05 01:52:10|250.56|247.76|250.47|247.67|250.56|247.76|250.47|247.67|0
1651715540000|2022-05-05 01:52:20|250.56|247.76|250.56|247.76|250.56|247.76|250.56|247.76|0
1651715550000|2022-05-05 01:52:30|250.66|247.86|250.66|247.86|250.66|247.86|250.66|247.86|0
1651715580000|2022-05-05 01:53:00|250.85|248.05|251.23|248.43|251.23|248.43|250.85|248.05|0
1651715610000|2022-05-05 01:53:30|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651715620000|2022-05-05 01:53:40|251.03|248.23|251.03|248.23|251.03|248.23|250.94|248.14|0
1651715630000|2022-05-05 01:53:50|250.84|248.04|250.75|247.95|250.84|248.04|250.75|247.95|0
1651715640000|2022-05-05 01:54:00|250.84|248.04|251.03|248.23|251.03|248.23|250.84|248.04|0
1651715650000|2022-05-05 01:54:10|250.94|248.14|250.94|248.14|250.94|248.14|250.94|248.14|0
1651715660000|2022-05-05 01:54:20|250.84|248.04|251.03|248.23|251.03|248.23|250.84|248.04|0
1651715670000|2022-05-05 01:54:30|251.22|248.42|251.41|248.61|251.41|248.61|251.22|248.42|0
1651715690000|2022-05-05 01:54:50|251.22|248.42|251.22|248.42|251.32|248.52|251.22|248.42|0
1651715700000|2022-05-05 01:55:00|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651715710000|2022-05-05 01:55:10|250.84|248.04|250.46|247.66|250.84|248.04|250.46|247.66|0
1651715720000|2022-05-05 01:55:20|250.65|247.85|250.27|247.47|250.65|247.85|250.27|247.47|0
1651715740000|2022-05-05 01:55:40|250.08|247.28|250.18|247.38|250.18|247.38|250.08|247.28|0
1651715750000|2022-05-05 01:55:50|250.08|247.28|250.27|247.47|250.27|247.47|250.08|247.28|0
1651715760000|2022-05-05 01:56:00|250.37|247.57|250.65|247.85|250.65|247.85|250.37|247.57|0
1651715770000|2022-05-05 01:56:10|250.56|247.76|250.46|247.66|250.65|247.85|250.46|247.66|0
1651715780000|2022-05-05 01:56:20|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651715800000|2022-05-05 01:56:40|250.18|247.38|250.18|247.38|250.18|247.38|250.18|247.38|0
1651715810000|2022-05-05 01:56:50|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651715820000|2022-05-05 01:57:00|250.27|247.47|250.18|247.38|250.27|247.47|250.18|247.38|0
1651715830000|2022-05-05 01:57:10|250.27|247.47|250.37|247.57|250.37|247.57|250.27|247.47|0
1651715840000|2022-05-05 01:57:20|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651715850000|2022-05-05 01:57:30|250.08|247.28|250.08|247.28|250.08|247.28|249.89|247.09|0
1651715860000|2022-05-05 01:57:40|249.89|247.09|250.08|247.28|250.08|247.28|249.89|247.09|0
1651715870000|2022-05-05 01:57:50|249.99|247.19|249.89|247.09|249.99|247.19|249.89|247.09|0
1651715880000|2022-05-05 01:58:00|249.7|246.9|249.89|247.09|249.89|247.09|249.7|246.9|0
1651715890000|2022-05-05 01:58:10|249.7|246.9|249.99|247.19|249.99|247.19|249.7|246.9|0
1651715900000|2022-05-05 01:58:20|250.08|247.28|250.08|247.28|250.18|247.38|250.08|247.28|0
1651715930000|2022-05-05 01:58:50|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651715940000|2022-05-05 01:59:00|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651715950000|2022-05-05 01:59:10|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651715960000|2022-05-05 01:59:20|250.18|247.38|250.18|247.38|250.18|247.38|249.99|247.19|0
1651715970000|2022-05-05 01:59:30|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651715980000|2022-05-05 01:59:40|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1651715990000|2022-05-05 01:59:50|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651716000000|2022-05-05 02:00:00|249.99|247.19|250.18|247.38|250.27|247.47|249.99|247.19|0
1651716010000|2022-05-05 02:00:10|250.08|247.28|249.99|247.19|250.08|247.28|249.99|247.19|0
1651716020000|2022-05-05 02:00:20|250.08|247.28|249.89|247.09|250.08|247.28|249.89|247.09|0
1651716030000|2022-05-05 02:00:30|250.08|247.28|250.18|247.38|250.18|247.38|250.08|247.28|0
1651716040000|2022-05-05 02:00:40|250.08|247.28|250.08|247.28|250.27|247.47|250.08|247.28|0
1651716050000|2022-05-05 02:00:50|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1651716060000|2022-05-05 02:01:00|250.08|247.28|250.27|247.47|250.27|247.47|250.08|247.28|0
1651716070000|2022-05-05 02:01:10|250.65|247.85|250.84|248.04|250.84|248.04|250.65|247.85|0
1651716080000|2022-05-05 02:01:20|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651716090000|2022-05-05 02:01:30|250.84|248.04|250.46|247.66|250.84|248.04|250.46|247.66|0
1651716100000|2022-05-05 02:01:40|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651716110000|2022-05-05 02:01:50|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651716120000|2022-05-05 02:02:00|250.27|247.47|250.46|247.66|250.46|247.66|250.27|247.47|0
1651716150000|2022-05-05 02:02:30|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651716160000|2022-05-05 02:02:40|250.27|247.47|250.46|247.66|250.46|247.66|250.27|247.47|0
1651716170000|2022-05-05 02:02:50|250.65|247.85|250.84|248.04|250.84|248.04|250.65|247.85|0
1651716180000|2022-05-05 02:03:00|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651716190000|2022-05-05 02:03:10|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651716210000|2022-05-05 02:03:30|250.56|247.76|250.75|247.95|250.75|247.95|250.56|247.76|0
1651716220000|2022-05-05 02:03:40|250.84|248.04|251.03|248.23|251.03|248.23|250.84|248.04|0
1651716230000|2022-05-05 02:03:50|251.13|248.33|251.03|248.23|251.13|248.33|251.03|248.23|0
1651716250000|2022-05-05 02:04:10|250.84|248.04|250.84|248.04|250.84|248.04|250.65|247.85|0
1651716260000|2022-05-05 02:04:20|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651716270000|2022-05-05 02:04:30|250.94|248.14|251.03|248.23|251.03|248.23|250.84|248.04|0
1651716280000|2022-05-05 02:04:40|251.13|248.33|251.03|248.23|251.13|248.33|251.03|248.23|0
1651716300000|2022-05-05 02:05:00|251.13|248.33|251.22|248.42|251.22|248.42|251.13|248.33|0
1651716310000|2022-05-05 02:05:10|251.32|248.52|251.22|248.42|251.32|248.52|251.22|248.42|0
1651716330000|2022-05-05 02:05:30|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651716340000|2022-05-05 02:05:40|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651716360000|2022-05-05 02:06:00|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1651716370000|2022-05-05 02:06:10|250.65|247.85|250.84|248.04|250.84|248.04|250.65|247.85|0
1651716380000|2022-05-05 02:06:20|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651716410000|2022-05-05 02:06:50|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651716420000|2022-05-05 02:07:00|250.65|247.85|250.65|247.85|250.65|247.85|250.65|247.85|0
1651716440000|2022-05-05 02:07:20|250.84|248.04|250.65|247.85|250.84|248.04|250.55|247.75|0
1651716460000|2022-05-05 02:07:40|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1651716470000|2022-05-05 02:07:50|250.55|247.75|250.45|247.65|250.55|247.75|250.45|247.65|0
1651716480000|2022-05-05 02:08:00|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1651716490000|2022-05-05 02:08:10|250.83|248.03|250.83|248.03|250.83|248.03|250.83|248.03|0
1651716510000|2022-05-05 02:08:30|251.02|248.22|250.83|248.03|251.02|248.22|250.83|248.03|0
1651716530000|2022-05-05 02:08:50|250.64|247.84|250.74|247.94|250.74|247.94|250.64|247.84|0
1651716540000|2022-05-05 02:09:00|250.64|247.84|250.45|247.65|250.64|247.84|250.45|247.65|0
1651716550000|2022-05-05 02:09:10|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1651716560000|2022-05-05 02:09:20|250.83|248.03|250.74|247.94|250.83|248.03|250.74|247.94|0
1651716570000|2022-05-05 02:09:30|250.64|247.84|250.45|247.65|250.64|247.84|250.45|247.65|0
1651716580000|2022-05-05 02:09:40|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651716590000|2022-05-05 02:09:50|250.07|247.27|250.26|247.46|250.26|247.46|250.07|247.27|0
1651716600000|2022-05-05 02:10:00|250.17|247.37|250.07|247.27|250.17|247.37|250.07|247.27|0
1651716610000|2022-05-05 02:10:10|250.17|247.37|250.07|247.27|250.17|247.37|250.07|247.27|0
1651716640000|2022-05-05 02:10:40|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651716650000|2022-05-05 02:10:50|250.17|247.37|250.07|247.27|250.26|247.46|250.07|247.27|0
1651716660000|2022-05-05 02:11:00|250.17|247.37|250.07|247.27|250.17|247.37|250.07|247.27|0
1651716670000|2022-05-05 02:11:10|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1651716680000|2022-05-05 02:11:20|249.69|246.89|249.88|247.08|249.88|247.08|249.69|246.89|0
1651716690000|2022-05-05 02:11:30|249.98|247.18|250.07|247.27|250.07|247.27|249.98|247.18|0
1651716710000|2022-05-05 02:11:50|249.88|247.08|249.88|247.08|249.88|247.08|249.88|247.08|0
1651716730000|2022-05-05 02:12:10|250.07|247.27|250.26|247.46|250.26|247.46|250.07|247.27|0
1651716740000|2022-05-05 02:12:20|250.17|247.37|250.26|247.46|250.26|247.46|250.07|247.27|0
1651716750000|2022-05-05 02:12:30|250.17|247.37|250.26|247.46|250.26|247.46|250.17|247.37|0
1651716760000|2022-05-05 02:12:40|250.07|247.27|250.07|247.27|250.07|247.27|250.07|247.27|0
1651716770000|2022-05-05 02:12:50|249.98|247.18|249.98|247.18|249.98|247.18|249.98|247.18|0
1651716780000|2022-05-05 02:13:00|249.88|247.08|250.07|247.27|250.07|247.27|249.88|247.08|0
1651716790000|2022-05-05 02:13:10|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651716810000|2022-05-05 02:13:30|250.17|247.37|250.07|247.27|250.17|247.37|250.07|247.27|0
1651716840000|2022-05-05 02:14:00|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651716850000|2022-05-05 02:14:10|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651716870000|2022-05-05 02:14:30|250.36|247.56|250.64|247.84|250.83|248.03|250.36|247.56|0
1651716880000|2022-05-05 02:14:40|250.83|248.03|250.64|247.84|250.83|248.03|250.64|247.84|0
1651716890000|2022-05-05 02:14:50|250.45|247.65|250.45|247.65|250.55|247.75|250.45|247.65|0
1651716900000|2022-05-05 02:15:00|250.55|247.75|250.07|247.27|250.55|247.75|250.07|247.27|0
1651716910000|2022-05-05 02:15:10|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651716920000|2022-05-05 02:15:20|250.36|247.56|250.45|247.65|250.45|247.65|250.36|247.56|0
1651716970000|2022-05-05 02:16:10|250.64|247.84|250.26|247.46|250.64|247.84|250.26|247.46|0
1651716980000|2022-05-05 02:16:20|250.36|247.56|250.36|247.56|250.36|247.56|250.36|247.56|0
1651716990000|2022-05-05 02:16:30|250.26|247.46|250.17|247.37|250.26|247.46|250.17|247.37|0
1651717000000|2022-05-05 02:16:40|250.07|247.27|250.07|247.27|250.17|247.37|250.07|247.27|0
1651717010000|2022-05-05 02:16:50|250.26|247.46|250.26|247.46|250.26|247.46|250.26|247.46|0
1651717020000|2022-05-05 02:17:00|250.07|247.27|250.07|247.27|250.26|247.46|250.07|247.27|0
1651717070000|2022-05-05 02:17:50|250.17|247.37|250.17|247.37|250.17|247.37|250.17|247.37|0
1651717080000|2022-05-05 02:18:00|250.26|247.46|250.45|247.65|250.45|247.65|250.26|247.46|0
1651717090000|2022-05-05 02:18:10|250.55|247.75|250.45|247.65|250.55|247.75|250.45|247.65|0
1651717100000|2022-05-05 02:18:20|250.55|247.75|250.45|247.65|250.55|247.75|250.45|247.65|0
1651717110000|2022-05-05 02:18:30|250.55|247.75|250.64|247.84|250.64|247.84|250.55|247.75|0
1651717120000|2022-05-05 02:18:40|250.55|247.75|250.55|247.75|250.64|247.84|250.55|247.75|0
1651717130000|2022-05-05 02:18:50|250.45|247.65|250.36|247.56|250.45|247.65|250.36|247.56|0
1651717140000|2022-05-05 02:19:00|250.45|247.65|250.45|247.65|250.55|247.75|250.45|247.65|0
1651717150000|2022-05-05 02:19:10|250.55|247.75|250.64|247.84|250.64|247.84|250.55|247.75|0
1651717160000|2022-05-05 02:19:20|250.45|247.65|250.45|247.65|250.45|247.65|250.45|247.65|0
1651717170000|2022-05-05 02:19:30|250.64|247.84|250.64|247.84|250.64|247.84|250.45|247.65|0
1651717180000|2022-05-05 02:19:40|250.55|247.75|250.45|247.65|250.55|247.75|250.45|247.65|0
1651717190000|2022-05-05 02:19:50|250.64|247.84|250.26|247.46|250.64|247.84|250.26|247.46|0
1651717200000|2022-05-05 02:20:00|250.45|247.65|250.64|247.84|250.64|247.84|250.45|247.65|0
1651717210000|2022-05-05 02:20:10|250.55|247.75|250.55|247.75|250.55|247.75|250.55|247.75|0
1651717220000|2022-05-05 02:20:20|250.64|247.84|250.64|247.84|250.64|247.84|250.64|247.84|0
1651717230000|2022-05-05 02:20:30|250.83|248.03|250.73|247.93|250.83|248.03|250.64|247.84|0
1651717240000|2022-05-05 02:20:40|250.83|248.03|250.83|248.03|250.83|248.03|250.83|248.03|0
1651717250000|2022-05-05 02:20:50|251.02|248.22|251.21|248.41|251.21|248.41|251.02|248.22|0
1651717270000|2022-05-05 02:21:10|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651717280000|2022-05-05 02:21:20|250.83|248.03|250.73|247.93|251.02|248.22|250.73|247.93|0
1651717290000|2022-05-05 02:21:30|250.83|248.03|250.83|248.03|250.83|248.03|250.45|247.65|0
1651717300000|2022-05-05 02:21:40|250.64|247.84|250.83|248.03|250.83|248.03|250.64|247.84|0
1651717310000|2022-05-05 02:21:50|251.02|248.22|251.21|248.41|251.21|248.41|251.02|248.22|0
1651717330000|2022-05-05 02:22:10|251.78|248.98|251.59|248.79|251.78|248.98|251.59|248.79|0
1651717340000|2022-05-05 02:22:20|251.69|248.89|251.97|249.17|251.97|249.17|251.69|248.89|0
1651717350000|2022-05-05 02:22:30|252.16|249.36|251.78|248.98|252.16|249.36|251.78|248.98|0
1651717380000|2022-05-05 02:23:00|251.59|248.79|251.59|248.79|251.59|248.79|251.59|248.79|0
1651717390000|2022-05-05 02:23:10|251.78|248.98|252.16|249.36|252.16|249.36|251.78|248.98|0
1651717400000|2022-05-05 02:23:20|251.97|249.17|251.87|249.07|251.97|249.17|251.87|249.07|0
1651717410000|2022-05-05 02:23:30|251.78|248.98|251.78|248.98|251.78|248.98|251.78|248.98|0
1651717440000|2022-05-05 02:24:00|251.97|249.17|251.97|249.17|251.97|249.17|251.97|249.17|0
1651717450000|2022-05-05 02:24:10|252.16|249.36|252.16|249.36|252.16|249.36|252.16|249.36|0
1651717460000|2022-05-05 02:24:20|252.35|249.55|252.35|249.55|252.35|249.55|252.35|249.55|0
1651717470000|2022-05-05 02:24:30|252.54|249.74|252.35|249.55|252.54|249.74|252.35|249.55|0
1651717480000|2022-05-05 02:24:40|252.16|249.36|252.16|249.36|252.16|249.36|252.16|249.36|0
1651717500000|2022-05-05 02:25:00|252.25|249.45|252.54|249.74|252.54|249.74|252.25|249.45|0
1651717510000|2022-05-05 02:25:10|252.45|249.65|252.35|249.55|252.54|249.74|252.35|249.55|0
1651717530000|2022-05-05 02:25:30|252.16|249.36|252.16|249.36|252.16|249.36|252.16|249.36|0
1651717550000|2022-05-05 02:25:50|252.35|249.55|251.96|249.16|252.35|249.55|251.96|249.16|0
1651717560000|2022-05-05 02:26:00|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651717570000|2022-05-05 02:26:10|252.15|249.35|252.35|249.55|252.35|249.55|252.15|249.35|0
1651717590000|2022-05-05 02:26:30|252.15|249.35|252.35|249.55|252.35|249.55|252.15|249.35|0
1651717620000|2022-05-05 02:27:00|252.34|249.54|252.15|249.35|252.34|249.54|252.15|249.35|0
1651717630000|2022-05-05 02:27:10|252.34|249.54|252.34|249.54|252.34|249.54|252.15|249.35|0
1651717640000|2022-05-05 02:27:20|252.25|249.45|252.15|249.35|252.25|249.45|252.15|249.35|0
1651717650000|2022-05-05 02:27:30|251.96|249.16|252.15|249.35|252.15|249.35|251.96|249.16|0
1651717660000|2022-05-05 02:27:40|251.96|249.16|251.96|249.16|251.96|249.16|251.96|249.16|0
1651717670000|2022-05-05 02:27:50|251.77|248.97|251.77|248.97|251.77|248.97|251.68|248.88|0
1651717680000|2022-05-05 02:28:00|251.68|248.88|251.87|249.07|251.87|249.07|251.68|248.88|0
1651717690000|2022-05-05 02:28:10|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651717700000|2022-05-05 02:28:20|251.68|248.88|251.77|248.97|251.96|249.16|251.68|248.88|0
1651717710000|2022-05-05 02:28:30|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1651717720000|2022-05-05 02:28:40|251.39|248.59|251.58|248.78|251.58|248.78|251.39|248.59|0
1651717730000|2022-05-05 02:28:50|251.77|248.97|251.68|248.88|251.77|248.97|251.68|248.88|0
1651717740000|2022-05-05 02:29:00|251.77|248.97|251.87|249.07|251.87|249.07|251.77|248.97|0
1651717750000|2022-05-05 02:29:10|251.96|249.16|251.77|248.97|251.96|249.16|251.77|248.97|0
1651717760000|2022-05-05 02:29:20|251.96|249.16|251.77|248.97|251.96|249.16|251.77|248.97|0
1651717780000|2022-05-05 02:29:40|251.58|248.78|251.77|248.97|251.77|248.97|251.58|248.78|0
1651717790000|2022-05-05 02:29:50|251.58|248.78|251.2|248.4|251.58|248.78|251.2|248.4|0
1651717800000|2022-05-05 02:30:00|251.11|248.31|251.2|248.4|251.2|248.4|251.11|248.31|0
1651717810000|2022-05-05 02:30:10|251.01|248.21|251.01|248.21|251.01|248.21|251.01|248.21|0
1651717820000|2022-05-05 02:30:20|250.92|248.12|250.92|248.12|250.92|248.12|250.92|248.12|0
1651717830000|2022-05-05 02:30:30|251.01|248.21|250.82|248.02|251.01|248.21|250.82|248.02|0
1651717840000|2022-05-05 02:30:40|251.01|248.21|250.82|248.02|251.2|248.4|250.82|248.02|0
1651717850000|2022-05-05 02:30:50|251.01|248.21|250.82|248.02|251.01|248.21|250.82|248.02|0
1651717860000|2022-05-05 02:31:00|251.01|248.21|251.11|248.31|251.11|248.31|251.01|248.21|0
1651717870000|2022-05-05 02:31:10|251.2|248.4|251.2|248.4|251.2|248.4|251.01|248.21|0
1651717880000|2022-05-05 02:31:20|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1651717890000|2022-05-05 02:31:30|251.2|248.4|251.3|248.5|251.3|248.5|251.2|248.4|0
1651717900000|2022-05-05 02:31:40|251.39|248.59|251.2|248.4|251.39|248.59|251.2|248.4|0
1651717920000|2022-05-05 02:32:00|251.01|248.21|251.2|248.4|251.2|248.4|251.01|248.21|0
1651717940000|2022-05-05 02:32:20|251.39|248.59|251.2|248.4|251.39|248.59|251.2|248.4|0
1651717950000|2022-05-05 02:32:30|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1651717980000|2022-05-05 02:33:00|251.58|248.78|251.39|248.59|251.58|248.78|251.39|248.59|0
1651717990000|2022-05-05 02:33:10|251.3|248.5|251.39|248.59|251.39|248.59|251.3|248.5|0
1651718000000|2022-05-05 02:33:20|251.2|248.4|251.2|248.4|251.2|248.4|251.2|248.4|0
1651718010000|2022-05-05 02:33:30|251.39|248.59|251.39|248.59|251.39|248.59|251.39|248.59|0
1651718030000|2022-05-05 02:33:50|251.3|248.5|251.3|248.5|251.3|248.5|251.3|248.5|0
1651718040000|2022-05-05 02:34:00|251.39|248.59|251.39|248.59|251.39|248.59|251.3|248.5|0
1651718050000|2022-05-05 02:34:10|251.2|248.4|251.39|248.59|251.39|248.59|251.2|248.4|0
1651718060000|2022-05-05 02:34:20|251.49|248.69|251.58|248.78|251.58|248.78|251.49|248.69|0
1651718070000|2022-05-05 02:34:30|251.39|248.59|251.49|248.69|251.58|248.78|251.39|248.59|0
1651718080000|2022-05-05 02:34:40|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1651718090000|2022-05-05 02:34:50|251.77|248.97|251.68|248.88|251.77|248.97|251.68|248.88|0
1651718100000|2022-05-05 02:35:00|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651718110000|2022-05-05 02:35:10|251.58|248.78|251.96|249.16|251.96|249.16|251.58|248.78|0
1651718120000|2022-05-05 02:35:20|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1651718130000|2022-05-05 02:35:30|252.25|249.45|252.34|249.54|252.34|249.54|252.25|249.45|0
1651718140000|2022-05-05 02:35:40|252.25|249.45|252.34|249.54|252.34|249.54|252.25|249.45|0
1651718150000|2022-05-05 02:35:50|252.15|249.35|252.15|249.35|252.15|249.35|252.15|249.35|0
1651718160000|2022-05-05 02:36:00|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1651718200000|2022-05-05 02:36:40|252.15|249.35|252.15|249.35|252.15|249.35|252.15|249.35|0
1651718210000|2022-05-05 02:36:50|251.96|249.16|251.96|249.16|251.96|249.16|251.96|249.16|0
1651718220000|2022-05-05 02:37:00|251.87|249.07|251.77|248.97|251.87|249.07|251.77|248.97|0
1651718240000|2022-05-05 02:37:20|251.58|248.78|251.58|248.78|251.58|248.78|251.58|248.78|0
1651718260000|2022-05-05 02:37:40|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651718270000|2022-05-05 02:37:50|251.96|249.16|251.96|249.16|252.06|249.26|251.96|249.16|0
1651718280000|2022-05-05 02:38:00|252.15|249.35|252.06|249.26|252.15|249.35|252.06|249.26|0
1651718290000|2022-05-05 02:38:10|251.96|249.16|252.06|249.26|252.06|249.26|251.96|249.16|0
1651718300000|2022-05-05 02:38:20|251.96|249.16|252.15|249.35|252.15|249.35|251.96|249.16|0
1651718320000|2022-05-05 02:38:40|251.96|249.16|251.77|248.97|251.96|249.16|251.77|248.97|0
1651718340000|2022-05-05 02:39:00|251.76|248.96|251.76|248.96|251.76|248.96|251.76|248.96|0
1651718350000|2022-05-05 02:39:10|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1651718360000|2022-05-05 02:39:20|251.48|248.68|251.38|248.58|251.48|248.68|251.38|248.58|0
1651718370000|2022-05-05 02:39:30|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1651718380000|2022-05-05 02:39:40|251.67|248.87|251.67|248.87|251.67|248.87|251.67|248.87|0
1651718390000|2022-05-05 02:39:50|251.57|248.77|251.38|248.58|251.57|248.77|251.38|248.58|0
1651718400000|2022-05-05 02:40:00|251.57|248.77|251.57|248.77|251.57|248.77|251.48|248.68|0
1651718410000|2022-05-05 02:40:10|251.38|248.58|251.57|248.77|251.57|248.77|251.38|248.58|0
1651718420000|2022-05-05 02:40:20|251.38|248.58|251.48|248.68|251.48|248.68|251.38|248.58|0
1651718430000|2022-05-05 02:40:30|251.38|248.58|251.38|248.58|251.48|248.68|251.38|248.58|0
1651718450000|2022-05-05 02:40:50|251.29|248.49|251.19|248.39|251.29|248.49|251.19|248.39|0
1651718460000|2022-05-05 02:41:00|251.29|248.49|251.38|248.58|251.38|248.58|251.29|248.49|0
1651718470000|2022-05-05 02:41:10|251.29|248.49|251.19|248.39|251.29|248.49|251.19|248.39|0
1651718480000|2022-05-05 02:41:20|251|248.2|251|248.2|251|248.2|251|248.2|0
1651718490000|2022-05-05 02:41:30|251.1|248.3|251.29|248.49|251.29|248.49|251|248.2|0
1651718500000|2022-05-05 02:41:40|251.19|248.39|251|248.2|251.19|248.39|251|248.2|0
1651718530000|2022-05-05 02:42:10|251.1|248.3|251.1|248.3|251.19|248.39|251|248.2|0
1651718540000|2022-05-05 02:42:20|251|248.2|251.19|248.39|251.19|248.39|251|248.2|0
1651718550000|2022-05-05 02:42:30|251|248.2|251|248.2|251.1|248.3|251|248.2|0
1651718610000|2022-05-05 02:43:30|251.19|248.39|251.19|248.39|251.19|248.39|251.19|248.39|0
1651718620000|2022-05-05 02:43:40|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1651718630000|2022-05-05 02:43:50|251.19|248.39|251.38|248.58|251.38|248.58|251.19|248.39|0
1651718650000|2022-05-05 02:44:10|251.48|248.68|251.48|248.68|251.48|248.68|251.48|248.68|0
1651718660000|2022-05-05 02:44:20|251.57|248.77|251.19|248.39|251.57|248.77|251.19|248.39|0
1651718680000|2022-05-05 02:44:40|251|248.2|251|248.2|251|248.2|251|248.2|0
1651718690000|2022-05-05 02:44:50|250.91|248.11|250.91|248.11|250.91|248.11|250.91|248.11|0
1651718700000|2022-05-05 02:45:00|251|248.2|251.19|248.39|251.19|248.39|251|248.2|0
1651718720000|2022-05-05 02:45:20|251.1|248.3|251|248.2|251.1|248.3|251|248.2|0
1651718740000|2022-05-05 02:45:40|251.1|248.3|251|248.2|251.1|248.3|251|248.2|0
1651718750000|2022-05-05 02:45:50|251.19|248.39|251.19|248.39|251.19|248.39|251.19|248.39|0
1651718800000|2022-05-05 02:46:40|251.38|248.58|251.48|248.68|251.57|248.77|251.38|248.58|0
1651718810000|2022-05-05 02:46:50|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1651718830000|2022-05-05 02:47:10|251.48|248.68|251.48|248.68|251.48|248.68|251.48|248.68|0
1651718840000|2022-05-05 02:47:20|251.38|248.58|251.38|248.58|251.38|248.58|251.38|248.58|0
1651718850000|2022-05-05 02:47:30|251.48|248.68|251.48|248.68|251.48|248.68|251.48|248.68|0
1651718860000|2022-05-05 02:47:40|251.57|248.77|251.1|248.3|251.57|248.77|251.1|248.3|0
1651718870000|2022-05-05 02:47:50|251|248.2|251|248.2|251|248.2|251|248.2|0
1651718900000|2022-05-05 02:48:20|251.1|248.3|251|248.2|251.1|248.3|251|248.2|0
1651718930000|2022-05-05 02:48:50|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651718940000|2022-05-05 02:49:00|250.91|248.11|250.91|248.11|250.91|248.11|250.91|248.11|0
1651718950000|2022-05-05 02:49:10|251|248.2|251|248.2|251|248.2|251|248.2|0
1651718970000|2022-05-05 02:49:30|251.1|248.3|251.1|248.3|251.1|248.3|251.1|248.3|0
1651718980000|2022-05-05 02:49:40|251.19|248.39|251|248.2|251.19|248.39|251|248.2|0
1651718990000|2022-05-05 02:49:50|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651719000000|2022-05-05 02:50:00|250.9|248.1|250.62|247.82|250.9|248.1|250.62|247.82|0
1651719010000|2022-05-05 02:50:10|250.43|247.63|250.62|247.82|250.62|247.82|250.43|247.63|0
1651719020000|2022-05-05 02:50:20|250.43|247.63|250.43|247.63|250.52|247.72|250.43|247.63|0
1651719030000|2022-05-05 02:50:30|250.33|247.53|250.24|247.44|250.43|247.63|250.24|247.44|0
1651719040000|2022-05-05 02:50:40|250.43|247.63|250.62|247.82|250.62|247.82|250.43|247.63|0
1651719060000|2022-05-05 02:51:00|250.71|247.91|250.81|248.01|250.81|248.01|250.71|247.91|0
1651719070000|2022-05-05 02:51:10|250.8|248|250.61|247.81|250.8|248|250.61|247.81|0
1651719080000|2022-05-05 02:51:20|250.8|248|250.8|248|250.8|248|250.8|248|0
1651719090000|2022-05-05 02:51:30|250.61|247.81|250.71|247.91|250.71|247.91|250.61|247.81|0
1651719110000|2022-05-05 02:51:50|250.8|248|250.8|248|250.8|248|250.8|248|0
1651719120000|2022-05-05 02:52:00|250.9|248.1|250.9|248.1|250.99|248.19|250.9|248.1|0
1651719130000|2022-05-05 02:52:10|250.99|248.19|250.9|248.1|250.99|248.19|250.9|248.1|0
1651719140000|2022-05-05 02:52:20|250.99|248.19|250.8|248|250.99|248.19|250.8|248|0
1651719150000|2022-05-05 02:52:30|250.71|247.91|250.9|248.1|250.9|248.1|250.71|247.91|0
1651719160000|2022-05-05 02:52:40|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651719170000|2022-05-05 02:52:50|251.09|248.29|250.99|248.19|251.09|248.29|250.99|248.19|0
1651719180000|2022-05-05 02:53:00|251.09|248.29|251.09|248.29|251.09|248.29|250.99|248.19|0
1651719190000|2022-05-05 02:53:10|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651719210000|2022-05-05 02:53:30|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651719220000|2022-05-05 02:53:40|251.09|248.29|251.09|248.29|251.09|248.29|250.99|248.19|0
1651719230000|2022-05-05 02:53:50|251.18|248.38|250.99|248.19|251.18|248.38|250.99|248.19|0
1651719250000|2022-05-05 02:54:10|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651719270000|2022-05-05 02:54:30|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651719280000|2022-05-05 02:54:40|251.09|248.29|250.99|248.19|251.09|248.29|250.99|248.19|0
1651719290000|2022-05-05 02:54:50|251.09|248.29|251.09|248.29|251.18|248.38|251.09|248.29|0
1651719300000|2022-05-05 02:55:00|251.18|248.38|251.09|248.29|251.18|248.38|251.09|248.29|0
1651719310000|2022-05-05 02:55:10|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651719330000|2022-05-05 02:55:30|251.09|248.29|250.99|248.19|251.09|248.29|250.99|248.19|0
1651719340000|2022-05-05 02:55:40|251.18|248.38|250.99|248.19|251.18|248.38|250.99|248.19|0
1651719360000|2022-05-05 02:56:00|250.8|248|250.61|247.81|250.8|248|250.61|247.81|0
1651719380000|2022-05-05 02:56:20|250.8|248|250.8|248|250.8|248|250.8|248|0
1651719420000|2022-05-05 02:57:00|250.71|247.91|250.8|248|250.8|248|250.71|247.91|0
1651719450000|2022-05-05 02:57:30|250.99|248.19|251.09|248.29|251.09|248.29|250.99|248.19|0
1651719460000|2022-05-05 02:57:40|250.99|248.19|251.37|248.57|251.37|248.57|250.99|248.19|0
1651719470000|2022-05-05 02:57:50|251.47|248.67|251.37|248.57|251.47|248.67|251.37|248.57|0
1651719480000|2022-05-05 02:58:00|251.47|248.67|251.47|248.67|251.47|248.67|251.47|248.67|0
1651719490000|2022-05-05 02:58:10|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651719500000|2022-05-05 02:58:20|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1651719510000|2022-05-05 02:58:30|251.75|248.95|251.75|248.95|251.75|248.95|251.75|248.95|0
1651719520000|2022-05-05 02:58:40|251.66|248.86|251.66|248.86|251.66|248.86|251.66|248.86|0
1651719530000|2022-05-05 02:58:50|251.75|248.95|251.75|248.95|251.75|248.95|251.56|248.76|0
1651719600000|2022-05-05 03:00:00|251.37|248.57|250.99|248.19|251.37|248.57|250.99|248.19|0
1651719610000|2022-05-05 03:00:10|251.18|248.38|251.37|248.57|251.37|248.57|251.18|248.38|0
1651719630000|2022-05-05 03:00:30|251.18|248.38|251.18|248.38|251.18|248.38|251.18|248.38|0
1651719640000|2022-05-05 03:00:40|251.09|248.29|251.18|248.38|251.18|248.38|251.09|248.29|0
1651719650000|2022-05-05 03:00:50|251.09|248.29|250.99|248.19|251.09|248.29|250.99|248.19|0
1651719660000|2022-05-05 03:01:00|250.71|247.91|250.61|247.81|250.71|247.91|250.61|247.81|0
1651719670000|2022-05-05 03:01:10|250.42|247.62|250.33|247.53|250.42|247.62|250.33|247.53|0
1651719680000|2022-05-05 03:01:20|250.23|247.43|250.04|247.24|250.23|247.43|250.04|247.24|0
1651719690000|2022-05-05 03:01:30|249.95|247.15|249.66|246.86|249.95|247.15|249.66|246.86|0
1651719700000|2022-05-05 03:01:40|249.85|247.05|250.04|247.24|250.04|247.24|249.85|247.05|0
1651719710000|2022-05-05 03:01:50|250.14|247.34|250.04|247.24|250.14|247.34|250.04|247.24|0
1651719720000|2022-05-05 03:02:00|249.95|247.15|250.04|247.24|250.04|247.24|249.95|247.15|0
1651719730000|2022-05-05 03:02:10|249.85|247.05|250.04|247.24|250.04|247.24|249.85|247.05|0
1651719740000|2022-05-05 03:02:20|250.14|247.34|250.04|247.24|250.14|247.34|250.04|247.24|0
1651719750000|2022-05-05 03:02:30|249.95|247.15|249.95|247.15|249.95|247.15|249.95|247.15|0
1651719760000|2022-05-05 03:02:40|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1651719830000|2022-05-05 03:03:50|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651719840000|2022-05-05 03:04:00|250.04|247.24|250.13|247.33|250.13|247.33|250.04|247.24|0
1651719850000|2022-05-05 03:04:10|250.04|247.24|250.13|247.33|250.13|247.33|250.04|247.24|0
1651719860000|2022-05-05 03:04:20|250.04|247.24|250.61|247.81|250.61|247.81|250.04|247.24|0
1651719880000|2022-05-05 03:04:40|250.42|247.62|250.42|247.62|250.51|247.71|250.42|247.62|0
1651719900000|2022-05-05 03:05:00|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651719930000|2022-05-05 03:05:30|250.22|247.42|250.22|247.42|250.22|247.42|250.22|247.42|0
1651719960000|2022-05-05 03:06:00|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651719980000|2022-05-05 03:06:20|250.6|247.8|250.6|247.8|250.6|247.8|250.6|247.8|0
1651719990000|2022-05-05 03:06:30|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651720000000|2022-05-05 03:06:40|250.51|247.71|250.41|247.61|250.51|247.71|250.41|247.61|0
1651720020000|2022-05-05 03:07:00|250.6|247.8|250.89|248.09|250.89|248.09|250.6|247.8|0
1651720030000|2022-05-05 03:07:10|250.98|248.18|250.98|248.18|250.98|248.18|250.98|248.18|0
1651720050000|2022-05-05 03:07:30|250.79|247.99|250.79|247.99|250.79|247.99|250.79|247.99|0
1651720090000|2022-05-05 03:08:10|250.6|247.8|250.6|247.8|250.6|247.8|250.6|247.8|0
1651720100000|2022-05-05 03:08:20|250.51|247.71|250.51|247.71|250.51|247.71|250.41|247.61|0
1651720110000|2022-05-05 03:08:30|250.6|247.8|250.6|247.8|250.6|247.8|250.6|247.8|0
1651720120000|2022-05-05 03:08:40|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651720130000|2022-05-05 03:08:50|250.6|247.8|250.41|247.61|250.6|247.8|250.41|247.61|0
1651720140000|2022-05-05 03:09:00|250.51|247.71|250.51|247.71|250.51|247.71|250.51|247.71|0
1651720150000|2022-05-05 03:09:10|250.41|247.61|250.51|247.71|250.51|247.71|250.41|247.61|0
1651720160000|2022-05-05 03:09:20|250.41|247.61|250.51|247.71|250.51|247.71|250.41|247.61|0
1651720170000|2022-05-05 03:09:30|250.6|247.8|250.13|247.33|250.6|247.8|250.13|247.33|0
1651720180000|2022-05-05 03:09:40|250.22|247.42|250.13|247.33|250.22|247.42|250.13|247.33|0
1651720190000|2022-05-05 03:09:50|250.03|247.23|248.89|246.09|250.13|247.33|248.89|246.09|0
1651720200000|2022-05-05 03:10:00|248.7|245.9|249.08|246.28|249.08|246.28|248.7|245.9|0
1651720210000|2022-05-05 03:10:10|249.27|246.47|249.46|246.66|249.46|246.66|249.27|246.47|0
1651720220000|2022-05-05 03:10:20|249.27|246.47|249.08|246.28|249.27|246.47|249.08|246.28|0
1651720230000|2022-05-05 03:10:30|249.18|246.38|249.27|246.47|249.27|246.47|249.18|246.38|0
1651720240000|2022-05-05 03:10:40|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651720250000|2022-05-05 03:10:50|249.37|246.57|249.46|246.66|249.46|246.66|249.27|246.47|0
1651720260000|2022-05-05 03:11:00|249.27|246.47|249.18|246.38|249.27|246.47|249.08|246.28|0
1651720270000|2022-05-05 03:11:10|249.08|246.28|249.18|246.38|249.18|246.38|249.08|246.28|0
1651720280000|2022-05-05 03:11:20|249.08|246.28|249.18|246.38|249.18|246.38|249.08|246.28|0
1651720290000|2022-05-05 03:11:30|249.27|246.47|249.37|246.57|249.37|246.57|249.27|246.47|0
1651720300000|2022-05-05 03:11:40|249.46|246.66|249.37|246.57|249.46|246.66|249.37|246.57|0
1651720310000|2022-05-05 03:11:50|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651720320000|2022-05-05 03:12:00|249.65|246.85|249.65|246.85|249.65|246.85|249.65|246.85|0
1651720330000|2022-05-05 03:12:10|249.56|246.76|249.56|246.76|249.65|246.85|249.56|246.76|0
1651720340000|2022-05-05 03:12:20|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651720350000|2022-05-05 03:12:30|249.65|246.85|249.65|246.85|249.65|246.85|249.65|246.85|0
1651720360000|2022-05-05 03:12:40|249.75|246.95|249.75|246.95|249.84|247.04|249.75|246.95|0
1651720370000|2022-05-05 03:12:50|249.84|247.04|249.75|246.95|249.84|247.04|249.75|246.95|0
1651720380000|2022-05-05 03:13:00|249.65|246.85|249.65|246.85|249.65|246.85|249.65|246.85|0
1651720420000|2022-05-05 03:13:40|249.46|246.66|249.27|246.47|249.46|246.66|249.27|246.47|0
1651720450000|2022-05-05 03:14:10|249.46|246.66|249.37|246.57|249.46|246.66|249.37|246.57|0
1651720460000|2022-05-05 03:14:20|249.27|246.47|249.27|246.47|249.27|246.47|249.27|246.47|0
1651720500000|2022-05-05 03:15:00|249.08|246.28|249.27|246.47|249.27|246.47|249.08|246.28|0
1651720530000|2022-05-05 03:15:30|249.08|246.28|248.7|245.9|249.08|246.28|248.7|245.9|0
1651720540000|2022-05-05 03:15:40|248.89|246.09|249.08|246.28|249.08|246.28|248.89|246.09|0
1651720550000|2022-05-05 03:15:50|248.89|246.09|249.08|246.28|249.08|246.28|248.89|246.09|0
1651720570000|2022-05-05 03:16:10|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651720590000|2022-05-05 03:16:30|248.7|245.9|248.89|246.09|248.89|246.09|248.7|245.9|0
1651720600000|2022-05-05 03:16:40|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1651720630000|2022-05-05 03:17:10|248.8|246|248.7|245.9|248.8|246|248.7|245.9|0
1651720700000|2022-05-05 03:18:20|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651720710000|2022-05-05 03:18:30|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651720730000|2022-05-05 03:18:50|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651720740000|2022-05-05 03:19:00|248.8|246|248.8|246|248.8|246|248.8|246|0
1651720750000|2022-05-05 03:19:10|248.89|246.09|248.7|245.9|248.89|246.09|248.7|245.9|0
1651720780000|2022-05-05 03:19:40|248.61|245.81|248.51|245.71|248.61|245.81|248.51|245.71|0
1651720790000|2022-05-05 03:19:50|248.32|245.52|247.94|245.14|248.32|245.52|247.94|245.14|0
1651720800000|2022-05-05 03:20:00|248.13|245.33|248.13|245.33|248.13|245.33|248.13|245.33|0
1651720810000|2022-05-05 03:20:10|247.94|245.14|247.94|245.14|247.94|245.14|247.94|245.14|0
1651720830000|2022-05-05 03:20:30|248.13|245.33|248.13|245.33|248.13|245.33|248.13|245.33|0
1651720840000|2022-05-05 03:20:40|248.32|245.52|248.32|245.52|248.32|245.52|248.32|245.52|0
1651720850000|2022-05-05 03:20:50|248.51|245.71|248.42|245.62|248.51|245.71|248.32|245.52|0
1651720860000|2022-05-05 03:21:00|248.51|245.71|248.61|245.81|248.7|245.9|248.51|245.71|0
1651720870000|2022-05-05 03:21:10|248.7|245.9|248.51|245.71|248.7|245.9|248.51|245.71|0
1651720880000|2022-05-05 03:21:20|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1651720910000|2022-05-05 03:21:50|248.79|245.99|248.89|246.09|248.89|246.09|248.79|245.99|0
1651720930000|2022-05-05 03:22:10|248.7|245.9|248.51|245.71|248.7|245.9|248.51|245.71|0
1651720940000|2022-05-05 03:22:20|248.42|245.62|248.7|245.9|248.7|245.9|248.42|245.62|0
1651720950000|2022-05-05 03:22:30|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651720960000|2022-05-05 03:22:40|248.7|245.9|248.7|245.9|248.7|245.9|248.7|245.9|0
1651720980000|2022-05-05 03:23:00|248.6|245.8|248.7|245.9|248.7|245.9|248.6|245.8|0
1651720990000|2022-05-05 03:23:10|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1651721000000|2022-05-05 03:23:20|248.51|245.71|248.51|245.71|248.51|245.71|248.51|245.71|0
1651721010000|2022-05-05 03:23:30|248.41|245.61|248.51|245.71|248.51|245.71|248.41|245.61|0
1651721030000|2022-05-05 03:23:50|248.69|245.89|248.69|245.89|248.69|245.89|248.69|245.89|0
1651721070000|2022-05-05 03:24:30|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1651721080000|2022-05-05 03:24:40|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651721100000|2022-05-05 03:25:00|248.32|245.52|248.32|245.52|248.32|245.52|248.32|245.52|0
1651721140000|2022-05-05 03:25:40|248.31|245.51|248.31|245.51|248.31|245.51|248.31|245.51|0
1651721160000|2022-05-05 03:26:00|248.22|245.42|248.13|245.33|248.22|245.42|248.13|245.33|0
1651721210000|2022-05-05 03:26:50|248.31|245.51|248.41|245.61|248.41|245.61|248.31|245.51|0
1651721220000|2022-05-05 03:27:00|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651721230000|2022-05-05 03:27:10|248.31|245.51|248.41|245.61|248.41|245.61|248.31|245.51|0
1651721240000|2022-05-05 03:27:20|248.31|245.51|248.31|245.51|248.31|245.51|248.12|245.32|0
1651721250000|2022-05-05 03:27:30|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651721260000|2022-05-05 03:27:40|248.03|245.23|247.94|245.14|248.03|245.23|247.94|245.14|0
1651721270000|2022-05-05 03:27:50|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651721290000|2022-05-05 03:28:10|247.37|244.57|247.47|244.67|247.47|244.67|247.37|244.57|0
1651721300000|2022-05-05 03:28:20|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651721310000|2022-05-05 03:28:30|247.75|244.95|247.75|244.95|247.75|244.95|247.75|244.95|0
1651721360000|2022-05-05 03:29:20|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651721370000|2022-05-05 03:29:30|247.74|244.94|247.65|244.85|247.74|244.94|247.65|244.85|0
1651721380000|2022-05-05 03:29:40|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651721390000|2022-05-05 03:29:50|247.37|244.57|247.37|244.57|247.37|244.57|247.37|244.57|0
1651721400000|2022-05-05 03:30:00|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651721440000|2022-05-05 03:30:40|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651721470000|2022-05-05 03:31:10|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1651721480000|2022-05-05 03:31:20|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651721490000|2022-05-05 03:31:30|248.22|245.42|248.12|245.32|248.22|245.42|248.12|245.32|0
1651721510000|2022-05-05 03:31:50|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1651721520000|2022-05-05 03:32:00|248.12|245.32|248.22|245.42|248.22|245.42|248.12|245.32|0
1651721530000|2022-05-05 03:32:10|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651721540000|2022-05-05 03:32:20|248.31|245.51|248.31|245.51|248.31|245.51|248.31|245.51|0
1651721560000|2022-05-05 03:32:40|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651721570000|2022-05-05 03:32:50|248.6|245.8|248.5|245.7|248.6|245.8|248.5|245.7|0
1651721600000|2022-05-05 03:33:20|248.6|245.8|248.5|245.7|248.6|245.8|248.5|245.7|0
1651721610000|2022-05-05 03:33:30|248.6|245.8|248.6|245.8|248.6|245.8|248.5|245.7|0
1651721620000|2022-05-05 03:33:40|248.69|245.89|248.5|245.7|248.69|245.89|248.5|245.7|0
1651721640000|2022-05-05 03:34:00|248.69|245.89|248.69|245.89|248.69|245.89|248.69|245.89|0
1651721650000|2022-05-05 03:34:10|248.88|246.08|248.79|245.99|248.88|246.08|248.79|245.99|0
1651721660000|2022-05-05 03:34:20|248.88|246.08|248.79|245.99|248.88|246.08|248.69|245.89|0
1651721670000|2022-05-05 03:34:30|248.69|245.89|248.6|245.8|248.69|245.89|248.6|245.8|0
1651721680000|2022-05-05 03:34:40|248.5|245.7|248.69|245.89|248.69|245.89|248.5|245.7|0
1651721730000|2022-05-05 03:35:30|248.79|245.99|248.69|245.89|248.79|245.99|248.69|245.89|0
1651721740000|2022-05-05 03:35:40|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651721750000|2022-05-05 03:35:50|248.69|245.89|248.69|245.89|248.69|245.89|248.69|245.89|0
1651721780000|2022-05-05 03:36:20|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651721800000|2022-05-05 03:36:40|248.6|245.8|248.5|245.7|248.6|245.8|248.5|245.7|0
1651721820000|2022-05-05 03:37:00|248.59|245.79|248.5|245.7|248.59|245.79|248.41|245.61|0
1651721830000|2022-05-05 03:37:10|248.31|245.51|248.5|245.7|248.5|245.7|248.31|245.51|0
1651721840000|2022-05-05 03:37:20|248.31|245.51|247.93|245.13|248.31|245.51|247.93|245.13|0
1651721850000|2022-05-05 03:37:30|248.12|245.32|248.12|245.32|248.12|245.32|248.12|245.32|0
1651721860000|2022-05-05 03:37:40|248.22|245.42|248.22|245.42|248.22|245.42|248.22|245.42|0
1651721870000|2022-05-05 03:37:50|248.31|245.51|248.31|245.51|248.31|245.51|248.31|245.51|0
1651721880000|2022-05-05 03:38:00|248.5|245.7|248.5|245.7|248.5|245.7|248.4|245.6|0
1651721900000|2022-05-05 03:38:20|248.31|245.51|248.31|245.51|248.4|245.6|248.31|245.51|0
1651721920000|2022-05-05 03:38:40|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651721930000|2022-05-05 03:38:50|248.59|245.79|248.5|245.7|248.59|245.79|248.5|245.7|0
1651721940000|2022-05-05 03:39:00|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651721970000|2022-05-05 03:39:30|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651721980000|2022-05-05 03:39:40|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1651722010000|2022-05-05 03:40:10|248.97|246.17|248.87|246.07|248.97|246.17|248.87|246.07|0
1651722030000|2022-05-05 03:40:30|248.97|246.17|248.97|246.17|248.97|246.17|248.97|246.17|0
1651722040000|2022-05-05 03:40:40|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651722080000|2022-05-05 03:41:20|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651722110000|2022-05-05 03:41:50|248.68|245.88|248.49|245.69|248.68|245.88|248.49|245.69|0
1651722130000|2022-05-05 03:42:10|248.4|245.6|248.4|245.6|248.4|245.6|248.4|245.6|0
1651722140000|2022-05-05 03:42:20|248.49|245.69|248.3|245.5|248.49|245.69|248.3|245.5|0
1651722150000|2022-05-05 03:42:30|248.4|245.6|248.4|245.6|248.4|245.6|248.4|245.6|0
1651722160000|2022-05-05 03:42:40|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651722190000|2022-05-05 03:43:10|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651722230000|2022-05-05 03:43:50|248.11|245.31|248.11|245.31|248.21|245.41|248.11|245.31|0
1651722250000|2022-05-05 03:44:10|247.92|245.12|248.02|245.22|248.02|245.22|247.92|245.12|0
1651722260000|2022-05-05 03:44:20|248.11|245.31|248.3|245.5|248.3|245.5|248.11|245.31|0
1651722270000|2022-05-05 03:44:30|248.4|245.6|248.4|245.6|248.4|245.6|248.4|245.6|0
1651722280000|2022-05-05 03:44:40|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651722290000|2022-05-05 03:44:50|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651722300000|2022-05-05 03:45:00|248.4|245.6|248.49|245.69|248.49|245.69|248.4|245.6|0
1651722330000|2022-05-05 03:45:30|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651722350000|2022-05-05 03:45:50|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651722370000|2022-05-05 03:46:10|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651722380000|2022-05-05 03:46:20|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651722430000|2022-05-05 03:47:10|248.68|245.88|248.59|245.79|248.68|245.88|248.59|245.79|0
1651722440000|2022-05-05 03:47:20|248.68|245.88|248.49|245.69|248.68|245.88|248.49|245.69|0
1651722450000|2022-05-05 03:47:30|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651722460000|2022-05-05 03:47:40|248.4|245.6|248.4|245.6|248.4|245.6|248.4|245.6|0
1651722470000|2022-05-05 03:47:50|248.3|245.5|248.4|245.6|248.4|245.6|248.3|245.5|0
1651722480000|2022-05-05 03:48:00|248.49|245.69|248.49|245.69|248.49|245.69|248.49|245.69|0
1651722530000|2022-05-05 03:48:50|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651722540000|2022-05-05 03:49:00|248.4|245.6|248.4|245.6|248.4|245.6|248.4|245.6|0
1651722550000|2022-05-05 03:49:10|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651722560000|2022-05-05 03:49:20|248.11|245.31|248.21|245.41|248.21|245.41|248.11|245.31|0
1651722570000|2022-05-05 03:49:30|248.11|245.31|248.21|245.41|248.21|245.41|248.11|245.31|0
1651722590000|2022-05-05 03:49:50|248.11|245.31|248.21|245.41|248.21|245.41|248.11|245.31|0
1651722600000|2022-05-05 03:50:00|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651722630000|2022-05-05 03:50:30|248.4|245.6|248.3|245.5|248.4|245.6|248.3|245.5|0
1651722660000|2022-05-05 03:51:00|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651722670000|2022-05-05 03:51:10|247.92|245.12|247.92|245.12|247.92|245.12|247.92|245.12|0
1651722680000|2022-05-05 03:51:20|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651722750000|2022-05-05 03:52:30|247.92|245.12|248.02|245.22|248.02|245.22|247.92|245.12|0
1651722760000|2022-05-05 03:52:40|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651722790000|2022-05-05 03:53:10|248.3|245.5|248.49|245.69|248.49|245.69|248.3|245.5|0
1651722800000|2022-05-05 03:53:20|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651722810000|2022-05-05 03:53:30|248.58|245.78|248.58|245.78|248.58|245.78|248.58|245.78|0
1651722820000|2022-05-05 03:53:40|248.86|246.06|248.58|245.78|248.86|246.06|248.48|245.68|0
1651722830000|2022-05-05 03:53:50|248.48|245.68|248.48|245.68|248.58|245.78|248.48|245.68|0
1651722840000|2022-05-05 03:54:00|248.58|245.78|248.58|245.78|248.58|245.78|248.58|245.78|0
1651722850000|2022-05-05 03:54:10|248.67|245.87|248.67|245.87|248.86|246.06|248.67|245.87|0
1651722870000|2022-05-05 03:54:30|248.58|245.78|248.67|245.87|248.67|245.87|248.58|245.78|0
1651722900000|2022-05-05 03:55:00|248.58|245.78|248.58|245.78|248.58|245.78|248.48|245.68|0
1651722920000|2022-05-05 03:55:20|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651722930000|2022-05-05 03:55:30|248.58|245.78|248.58|245.78|248.58|245.78|248.58|245.78|0
1651722940000|2022-05-05 03:55:40|248.67|245.87|248.67|245.87|248.67|245.87|248.67|245.87|0
1651722960000|2022-05-05 03:56:00|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1651722970000|2022-05-05 03:56:10|248.67|245.87|248.48|245.68|248.67|245.87|248.48|245.68|0
1651722990000|2022-05-05 03:56:30|248.67|245.87|248.67|245.87|248.67|245.87|248.67|245.87|0
1651723000000|2022-05-05 03:56:40|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1651723010000|2022-05-05 03:56:50|248.67|245.87|248.67|245.87|248.67|245.87|248.67|245.87|0
1651723020000|2022-05-05 03:57:00|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1651723030000|2022-05-05 03:57:10|248.67|245.87|248.67|245.87|248.77|245.97|248.67|245.87|0
1651723040000|2022-05-05 03:57:20|248.86|246.06|248.67|245.87|248.86|246.06|248.67|245.87|0
1651723050000|2022-05-05 03:57:30|248.77|245.97|248.48|245.68|248.77|245.97|248.48|245.68|0
1651723060000|2022-05-05 03:57:40|248.39|245.59|248.2|245.4|248.39|245.59|248.2|245.4|0
1651723070000|2022-05-05 03:57:50|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723080000|2022-05-05 03:58:00|248.39|245.59|248.39|245.59|248.39|245.59|248.39|245.59|0
1651723090000|2022-05-05 03:58:10|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723100000|2022-05-05 03:58:20|248.39|245.59|248.39|245.59|248.39|245.59|248.39|245.59|0
1651723110000|2022-05-05 03:58:30|248.29|245.49|248.48|245.68|248.48|245.68|248.29|245.49|0
1651723130000|2022-05-05 03:58:50|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723220000|2022-05-05 04:00:20|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651723240000|2022-05-05 04:00:40|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723260000|2022-05-05 04:01:00|248.2|245.4|248.2|245.4|248.2|245.4|248.2|245.4|0
1651723270000|2022-05-05 04:01:10|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723290000|2022-05-05 04:01:30|248.1|245.3|248.1|245.3|248.1|245.3|248.1|245.3|0
1651723300000|2022-05-05 04:01:40|248.2|245.4|248.2|245.4|248.2|245.4|248.2|245.4|0
1651723310000|2022-05-05 04:01:50|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723350000|2022-05-05 04:02:30|248.48|245.68|248.48|245.68|248.48|245.68|248.48|245.68|0
1651723360000|2022-05-05 04:02:40|248.29|245.49|248.1|245.3|248.29|245.49|248.1|245.3|0
1651723370000|2022-05-05 04:02:50|247.91|245.11|247.91|245.11|247.91|245.11|247.91|245.11|0
1651723380000|2022-05-05 04:03:00|248.1|245.3|248.1|245.3|248.1|245.3|248.1|245.3|0
1651723440000|2022-05-05 04:04:00|248.2|245.4|248.29|245.49|248.29|245.49|248.2|245.4|0
1651723450000|2022-05-05 04:04:10|248.2|245.4|248.1|245.3|248.2|245.4|248.1|245.3|0
1651723460000|2022-05-05 04:04:20|248.29|245.49|248.1|245.3|248.29|245.49|248.1|245.3|0
1651723480000|2022-05-05 04:04:40|248.01|245.21|247.91|245.11|248.01|245.21|247.91|245.11|0
1651723520000|2022-05-05 04:05:20|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723540000|2022-05-05 04:05:40|248.1|245.3|248.1|245.3|248.1|245.3|248.1|245.3|0
1651723560000|2022-05-05 04:06:00|248.2|245.4|248.2|245.4|248.2|245.4|248.2|245.4|0
1651723580000|2022-05-05 04:06:20|248.1|245.3|248.39|245.59|248.39|245.59|248.1|245.3|0
1651723590000|2022-05-05 04:06:30|248.29|245.49|248.38|245.58|248.38|245.58|248.29|245.49|0
1651723610000|2022-05-05 04:06:50|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723620000|2022-05-05 04:07:00|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651723630000|2022-05-05 04:07:10|248.29|245.49|248.29|245.49|248.29|245.49|248.29|245.49|0
1651723640000|2022-05-05 04:07:20|248.38|245.58|248.29|245.49|248.38|245.58|248.29|245.49|0
1651723650000|2022-05-05 04:07:30|248.38|245.58|248.48|245.68|248.48|245.68|248.38|245.58|0
1651723660000|2022-05-05 04:07:40|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651723700000|2022-05-05 04:08:20|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651723710000|2022-05-05 04:08:30|248.29|245.49|248.47|245.67|248.47|245.67|248.29|245.49|0
1651723740000|2022-05-05 04:09:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651723760000|2022-05-05 04:09:20|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651723770000|2022-05-05 04:09:30|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651723810000|2022-05-05 04:10:10|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651723840000|2022-05-05 04:10:40|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651723860000|2022-05-05 04:11:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651723880000|2022-05-05 04:11:20|248.19|245.39|248.09|245.29|248.19|245.39|248.09|245.29|0
1651723890000|2022-05-05 04:11:30|248.28|245.48|248.38|245.58|248.38|245.58|248.28|245.48|0
1651723910000|2022-05-05 04:11:50|248.28|245.48|248.38|245.58|248.38|245.58|248.28|245.48|0
1651723920000|2022-05-05 04:12:00|248.28|245.48|248.19|245.39|248.28|245.48|248.19|245.39|0
1651723930000|2022-05-05 04:12:10|248.09|245.29|248.09|245.29|248.09|245.29|248.09|245.29|0
1651723940000|2022-05-05 04:12:20|248.19|245.39|248.19|245.39|248.19|245.39|248.19|245.39|0
1651723950000|2022-05-05 04:12:30|248.09|245.29|248.09|245.29|248.09|245.29|248.09|245.29|0
1651723960000|2022-05-05 04:12:40|248.19|245.39|248.09|245.29|248.19|245.39|248.09|245.29|0
1651723970000|2022-05-05 04:12:50|248.19|245.39|248.19|245.39|248.19|245.39|248.19|245.39|0
1651723980000|2022-05-05 04:13:00|248.09|245.29|248.19|245.39|248.28|245.48|248.09|245.29|0
1651724000000|2022-05-05 04:13:20|248.09|245.29|248.28|245.48|248.28|245.48|248.09|245.29|0
1651724030000|2022-05-05 04:13:50|248.38|245.58|248.47|245.67|248.47|245.67|248.38|245.58|0
1651724040000|2022-05-05 04:14:00|248.57|245.77|248.57|245.77|248.57|245.77|248.57|245.77|0
1651724060000|2022-05-05 04:14:20|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651724070000|2022-05-05 04:14:30|248.38|245.58|248.28|245.48|248.38|245.58|248.28|245.48|0
1651724090000|2022-05-05 04:14:50|248.19|245.39|248.19|245.39|248.19|245.39|248.09|245.29|0
1651724100000|2022-05-05 04:15:00|248.09|245.29|248.09|245.29|248.09|245.29|248.09|245.29|0
1651724110000|2022-05-05 04:15:10|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651724130000|2022-05-05 04:15:30|248.38|245.58|248.28|245.48|248.38|245.58|248.28|245.48|0
1651724140000|2022-05-05 04:15:40|248.38|245.58|248.28|245.48|248.38|245.58|248.28|245.48|0
1651724150000|2022-05-05 04:15:50|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651724160000|2022-05-05 04:16:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651724170000|2022-05-05 04:16:10|248.38|245.58|248.57|245.77|248.57|245.77|248.38|245.58|0
1651724180000|2022-05-05 04:16:20|248.66|245.86|248.47|245.67|248.66|245.86|248.47|245.67|0
1651724220000|2022-05-05 04:17:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651724250000|2022-05-05 04:17:30|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651724260000|2022-05-05 04:17:40|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651724340000|2022-05-05 04:19:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651724350000|2022-05-05 04:19:10|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651724370000|2022-05-05 04:19:30|248.28|245.48|248.38|245.58|248.38|245.58|248.28|245.48|0
1651724400000|2022-05-05 04:20:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651724430000|2022-05-05 04:20:30|248.38|245.58|248.38|245.58|248.38|245.58|248.38|245.58|0
1651724440000|2022-05-05 04:20:40|248.47|245.67|248.47|245.67|248.47|245.67|248.47|245.67|0
1651724520000|2022-05-05 04:22:00|248.28|245.48|248.28|245.48|248.28|245.48|248.28|245.48|0
1651724580000|2022-05-05 04:23:00|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651724750000|2022-05-05 04:25:50|247.89|245.09|247.89|245.09|247.89|245.09|247.89|245.09|0
1651724760000|2022-05-05 04:26:00|247.71|244.91|247.71|244.91|247.71|244.91|247.71|244.91|0
1651724770000|2022-05-05 04:26:10|247.89|245.09|247.89|245.09|247.89|245.09|247.89|245.09|0
1651724800000|2022-05-05 04:26:40|247.8|245|247.7|244.9|247.8|245|247.7|244.9|0
1651724820000|2022-05-05 04:27:00|247.8|245|247.8|245|247.8|245|247.7|244.9|0
1651724840000|2022-05-05 04:27:20|247.7|244.9|247.7|244.9|247.7|244.9|247.7|244.9|0
1651724850000|2022-05-05 04:27:30|247.8|245|247.8|245|247.8|245|247.8|245|0
1651724860000|2022-05-05 04:27:40|247.7|244.9|247.89|245.09|247.89|245.09|247.7|244.9|0
1651724910000|2022-05-05 04:28:30|248.08|245.28|248.08|245.28|248.08|245.28|248.08|245.28|0
1651724920000|2022-05-05 04:28:40|247.99|245.19|247.89|245.09|247.99|245.19|247.89|245.09|0
1651724930000|2022-05-05 04:28:50|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651724970000|2022-05-05 04:29:30|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651724980000|2022-05-05 04:29:40|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651725000000|2022-05-05 04:30:00|248.08|245.28|247.7|244.9|248.08|245.28|247.7|244.9|0
1651725030000|2022-05-05 04:30:30|247.8|245|247.8|245|247.8|245|247.8|245|0
1651725040000|2022-05-05 04:30:40|247.7|244.9|247.8|245|247.8|245|247.7|244.9|0
1651725050000|2022-05-05 04:30:50|247.7|244.9|247.8|245|247.8|245|247.7|244.9|0
1651725060000|2022-05-05 04:31:00|247.89|245.09|247.89|245.09|247.89|245.09|247.89|245.09|0
1651725100000|2022-05-05 04:31:40|248.08|245.28|248.18|245.38|248.18|245.38|248.08|245.28|0
1651725120000|2022-05-05 04:32:00|248.08|245.28|248.08|245.28|248.08|245.28|248.08|245.28|0
1651725130000|2022-05-05 04:32:10|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651725200000|2022-05-05 04:33:20|248.18|245.38|248.46|245.66|248.46|245.66|248.18|245.38|0
1651725210000|2022-05-05 04:33:30|248.27|245.47|248.08|245.28|248.27|245.47|248.08|245.28|0
1651725230000|2022-05-05 04:33:50|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651725240000|2022-05-05 04:34:00|248.08|245.28|248.08|245.28|248.08|245.28|248.08|245.28|0
1651725280000|2022-05-05 04:34:40|247.89|245.09|247.89|245.09|247.89|245.09|247.89|245.09|0
1651725320000|2022-05-05 04:35:20|247.99|245.19|247.89|245.09|247.99|245.19|247.89|245.09|0
1651725360000|2022-05-05 04:36:00|247.8|245|246.75|243.95|247.8|245|246.75|243.95|0
1651725370000|2022-05-05 04:36:10|247.13|244.33|247.13|244.33|247.13|244.33|246.94|244.14|0
1651725380000|2022-05-05 04:36:20|247.23|244.43|246.94|244.14|247.23|244.43|246.94|244.14|0
1651725420000|2022-05-05 04:37:00|246.66|243.86|246.56|243.76|246.66|243.86|246.56|243.76|0
1651725430000|2022-05-05 04:37:10|246.47|243.67|246.38|243.58|246.47|243.67|246.38|243.58|0
1651725440000|2022-05-05 04:37:20|246.56|243.76|246.56|243.76|246.56|243.76|246.56|243.76|0
1651725520000|2022-05-05 04:38:40|246.37|243.57|246.56|243.76|246.56|243.76|246.37|243.57|0
1651725610000|2022-05-05 04:40:10|246.75|243.95|246.75|243.95|246.75|243.95|246.75|243.95|0
1651725650000|2022-05-05 04:40:50|246.66|243.86|246.66|243.86|246.66|243.86|246.66|243.86|0
1651725660000|2022-05-05 04:41:00|246.56|243.76|246.56|243.76|246.56|243.76|246.56|243.76|0
1651725730000|2022-05-05 04:42:10|246.94|244.14|246.94|244.14|246.94|244.14|246.94|244.14|0
1651725750000|2022-05-05 04:42:30|246.85|244.05|246.94|244.14|246.94|244.14|246.85|244.05|0
1651725780000|2022-05-05 04:43:00|246.75|243.95|246.75|243.95|246.75|243.95|246.75|243.95|0
1651725790000|2022-05-05 04:43:10|246.56|243.76|246.56|243.76|246.56|243.76|246.56|243.76|0
1651725830000|2022-05-05 04:43:50|246.37|243.57|246.37|243.57|246.37|243.57|246.37|243.57|0
1651725840000|2022-05-05 04:44:00|246.28|243.48|246.18|243.38|246.28|243.48|246.18|243.38|0
1651725850000|2022-05-05 04:44:10|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1651725870000|2022-05-05 04:44:30|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1651725880000|2022-05-05 04:44:40|245.34|242.54|245.43|242.63|245.43|242.63|245.34|242.54|0
1651725890000|2022-05-05 04:44:50|245.53|242.73|245.53|242.73|245.53|242.73|245.53|242.73|0
1651725900000|2022-05-05 04:45:00|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1651725910000|2022-05-05 04:45:10|245.53|242.73|245.53|242.73|245.53|242.73|245.53|242.73|0
1651725920000|2022-05-05 04:45:20|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1651725930000|2022-05-05 04:45:30|245.71|242.91|245.62|242.82|245.71|242.91|245.62|242.82|0
1651725960000|2022-05-05 04:46:00|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1651725970000|2022-05-05 04:46:10|245.24|242.44|245.43|242.63|245.43|242.63|245.24|242.44|0
1651725980000|2022-05-05 04:46:20|244.96|242.16|244.96|242.16|244.96|242.16|244.96|242.16|0
1651725990000|2022-05-05 04:46:30|245.43|242.63|245.53|242.73|245.53|242.73|245.43|242.63|0
1651726000000|2022-05-05 04:46:40|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1651726010000|2022-05-05 04:46:50|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1651726020000|2022-05-05 04:47:00|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1651726030000|2022-05-05 04:47:10|245.52|242.72|245.43|242.63|245.52|242.72|245.43|242.63|0
1651726040000|2022-05-05 04:47:20|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1651726130000|2022-05-05 04:48:50|245.71|242.91|245.61|242.81|245.71|242.91|245.61|242.81|0
1651726170000|2022-05-05 04:49:30|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1651726180000|2022-05-05 04:49:40|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1651726200000|2022-05-05 04:50:00|245.42|242.62|245.33|242.53|245.42|242.62|245.33|242.53|0
1651726210000|2022-05-05 04:50:10|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1651726230000|2022-05-05 04:50:30|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1651726240000|2022-05-05 04:50:40|245.52|242.72|245.42|242.62|245.52|242.72|245.42|242.62|0
1651726300000|2022-05-05 04:51:40|245.33|242.53|245.24|242.44|245.33|242.53|245.24|242.44|0
1651726330000|2022-05-05 04:52:10|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1651726340000|2022-05-05 04:52:20|245.33|242.53|245.23|242.43|245.42|242.62|245.23|242.43|0
1651726430000|2022-05-05 04:53:50|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651726460000|2022-05-05 04:54:20|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651726470000|2022-05-05 04:54:30|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1651726480000|2022-05-05 04:54:40|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651726490000|2022-05-05 04:54:50|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651726500000|2022-05-05 04:55:00|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1651726510000|2022-05-05 04:55:10|245.23|242.43|245.04|242.24|245.23|242.43|245.04|242.24|0
1651726530000|2022-05-05 04:55:30|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651726560000|2022-05-05 04:56:00|244.95|242.15|244.95|242.15|244.95|242.15|244.95|242.15|0
1651726570000|2022-05-05 04:56:10|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651726580000|2022-05-05 04:56:20|244.67|241.87|244.58|241.78|244.67|241.87|244.58|241.78|0
1651726590000|2022-05-05 04:56:30|244.67|241.87|244.48|241.68|244.67|241.87|244.48|241.68|0
1651726610000|2022-05-05 04:56:50|244.67|241.87|244.67|241.87|244.67|241.87|244.67|241.87|0
1651726640000|2022-05-05 04:57:20|244.48|241.68|244.48|241.68|244.48|241.68|244.48|241.68|0
1651726660000|2022-05-05 04:57:40|244.58|241.78|244.67|241.87|244.67|241.87|244.58|241.78|0
1651726740000|2022-05-05 04:59:00|244.58|241.78|244.48|241.68|244.58|241.78|244.48|241.68|0
1651726780000|2022-05-05 04:59:40|244.29|241.49|244.29|241.49|244.29|241.49|244.29|241.49|0
1651726800000|2022-05-05 05:00:00|244.2|241.4|244.1|241.3|244.2|241.4|244.1|241.3|0
1651726810000|2022-05-05 05:00:10|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651726820000|2022-05-05 05:00:20|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651726830000|2022-05-05 05:00:30|243.54|240.74|243.54|240.74|243.54|240.74|243.54|240.74|0
1651726840000|2022-05-05 05:00:40|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651726860000|2022-05-05 05:01:00|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651726870000|2022-05-05 05:01:10|244.1|241.3|244.48|241.68|244.66|241.86|244.1|241.3|0
1651726880000|2022-05-05 05:01:20|244.29|241.49|244.48|241.68|244.48|241.68|244.29|241.49|0
1651726910000|2022-05-05 05:01:50|244.29|241.49|244.39|241.59|244.48|241.68|244.29|241.49|0
1651726920000|2022-05-05 05:02:00|244.48|241.68|244.48|241.68|244.48|241.68|244.39|241.59|0
1651726930000|2022-05-05 05:02:10|244.57|241.77|244.66|241.86|244.66|241.86|244.57|241.77|0
1651726980000|2022-05-05 05:03:00|244.29|241.49|244.29|241.49|244.29|241.49|244.29|241.49|0
1651726990000|2022-05-05 05:03:10|244.48|241.68|244.57|241.77|244.57|241.77|244.48|241.68|0
1651727000000|2022-05-05 05:03:20|244.66|241.86|244.57|241.77|244.66|241.86|244.48|241.68|0
1651727010000|2022-05-05 05:03:30|244.48|241.68|244.66|241.86|244.66|241.86|244.48|241.68|0
1651727030000|2022-05-05 05:03:50|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1651727040000|2022-05-05 05:04:00|244.57|241.77|244.66|241.86|244.66|241.86|244.47|241.67|0
1651727100000|2022-05-05 05:05:00|245.04|242.24|245.04|242.24|245.14|242.34|245.04|242.24|0
1651727140000|2022-05-05 05:05:40|245.23|242.43|245.41|242.61|245.41|242.61|245.23|242.43|0
1651727160000|2022-05-05 05:06:00|245.6|242.8|245.04|242.24|245.6|242.8|245.04|242.24|0
1651727170000|2022-05-05 05:06:10|244.85|242.05|244.85|242.05|244.85|242.05|244.85|242.05|0
1651727190000|2022-05-05 05:06:30|245.04|242.24|245.22|242.42|245.22|242.42|244.85|242.05|0
1651727200000|2022-05-05 05:06:40|245.13|242.33|245.04|242.24|245.22|242.42|245.04|242.24|0
1651727210000|2022-05-05 05:06:50|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1651727220000|2022-05-05 05:07:00|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1651727230000|2022-05-05 05:07:10|245.22|242.42|245.22|242.42|245.22|242.42|245.13|242.33|0
1651727240000|2022-05-05 05:07:20|245.04|242.24|245.22|242.42|245.22|242.42|245.04|242.24|0
1651727250000|2022-05-05 05:07:30|245.41|242.61|245.6|242.8|245.6|242.8|245.41|242.61|0
1651727260000|2022-05-05 05:07:40|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651727270000|2022-05-05 05:07:50|245.79|242.99|245.98|243.18|245.98|243.18|245.79|242.99|0
1651727280000|2022-05-05 05:08:00|246.17|243.37|245.79|242.99|246.17|243.37|245.79|242.99|0
1651727300000|2022-05-05 05:08:20|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651727310000|2022-05-05 05:08:30|246.17|243.37|246.17|243.37|246.17|243.37|246.17|243.37|0
1651727330000|2022-05-05 05:08:50|246.35|243.55|246.35|243.55|246.35|243.55|246.35|243.55|0
1651727350000|2022-05-05 05:09:10|246.54|243.74|246.54|243.74|246.54|243.74|246.54|243.74|0
1651727370000|2022-05-05 05:09:30|246.35|243.55|246.35|243.55|246.35|243.55|246.35|243.55|0
1651727380000|2022-05-05 05:09:40|246.16|243.36|246.16|243.36|246.16|243.36|246.16|243.36|0
1651727390000|2022-05-05 05:09:50|246.35|243.55|246.16|243.36|246.35|243.55|246.16|243.36|0
1651727400000|2022-05-05 05:10:00|246.35|243.55|246.16|243.36|246.35|243.55|246.16|243.36|0
1651727420000|2022-05-05 05:10:20|245.98|243.18|245.98|243.18|245.98|243.18|245.98|243.18|0
1651727430000|2022-05-05 05:10:30|245.79|242.99|245.6|242.8|245.79|242.99|245.6|242.8|0
1651727450000|2022-05-05 05:10:50|245.51|242.71|245.41|242.61|245.51|242.71|245.41|242.61|0
1651727460000|2022-05-05 05:11:00|245.51|242.71|245.41|242.61|245.51|242.71|245.41|242.61|0
1651727470000|2022-05-05 05:11:10|245.6|242.8|245.6|242.8|245.6|242.8|245.6|242.8|0
1651727480000|2022-05-05 05:11:20|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1651727510000|2022-05-05 05:11:50|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1651727520000|2022-05-05 05:12:00|245.13|242.33|245.13|242.33|245.13|242.33|245.13|242.33|0
1651727530000|2022-05-05 05:12:10|245.03|242.23|244.94|242.14|245.13|242.33|244.94|242.14|0
1651727540000|2022-05-05 05:12:20|244.84|242.04|245.03|242.23|245.03|242.23|244.84|242.04|0
1651727550000|2022-05-05 05:12:30|244.94|242.14|244.94|242.14|244.94|242.14|244.94|242.14|0
1651727560000|2022-05-05 05:12:40|244.84|242.04|245.03|242.23|245.03|242.23|244.84|242.04|0
1651727640000|2022-05-05 05:14:00|244.84|242.04|244.84|242.04|244.84|242.04|244.84|242.04|0
1651727650000|2022-05-05 05:14:10|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651727660000|2022-05-05 05:14:20|244.84|242.04|244.66|241.86|244.84|242.04|244.66|241.86|0
1651727680000|2022-05-05 05:14:40|244.65|241.85|244.47|241.67|244.65|241.85|244.47|241.67|0
1651727690000|2022-05-05 05:14:50|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1651727700000|2022-05-05 05:15:00|244.09|241.29|244.19|241.39|244.19|241.39|244.09|241.29|0
1651727710000|2022-05-05 05:15:10|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651727720000|2022-05-05 05:15:20|244|241.2|244|241.2|244|241.2|244|241.2|0
1651727730000|2022-05-05 05:15:30|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651727740000|2022-05-05 05:15:40|244|241.2|243.72|240.92|244|241.2|243.72|240.92|0
1651727750000|2022-05-05 05:15:50|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651727760000|2022-05-05 05:16:00|244.09|241.29|243.9|241.1|244.09|241.29|243.9|241.1|0
1651727770000|2022-05-05 05:16:10|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651727790000|2022-05-05 05:16:30|244|241.2|244|241.2|244|241.2|244|241.2|0
1651727800000|2022-05-05 05:16:40|244.09|241.29|244|241.2|244.09|241.29|244|241.2|0
1651727810000|2022-05-05 05:16:50|243.9|241.1|243.71|240.91|243.9|241.1|243.71|240.91|0
1651727830000|2022-05-05 05:17:10|243.9|241.1|243.81|241.01|243.9|241.1|243.81|241.01|0
1651727840000|2022-05-05 05:17:20|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651727850000|2022-05-05 05:17:30|244|241.2|244.09|241.29|244.09|241.29|244|241.2|0
1651727860000|2022-05-05 05:17:40|244.19|241.39|244.09|241.29|244.19|241.39|244.09|241.29|0
1651727870000|2022-05-05 05:17:50|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651727880000|2022-05-05 05:18:00|244|241.2|244.09|241.29|244.09|241.29|244|241.2|0
1651727890000|2022-05-05 05:18:10|243.9|241.1|244|241.2|244|241.2|243.9|241.1|0
1651727900000|2022-05-05 05:18:20|244.09|241.29|243.9|241.1|244.09|241.29|243.9|241.1|0
1651727920000|2022-05-05 05:18:40|244.09|241.29|244.28|241.48|244.28|241.48|244.09|241.29|0
1651727930000|2022-05-05 05:18:50|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651727940000|2022-05-05 05:19:00|244.28|241.48|244.19|241.39|244.28|241.48|244.09|241.29|0
1651727950000|2022-05-05 05:19:10|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651727960000|2022-05-05 05:19:20|243.9|241.1|243.71|240.91|243.9|241.1|243.71|240.91|0
1651727990000|2022-05-05 05:19:50|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651728000000|2022-05-05 05:20:00|244.09|241.29|243.9|241.1|244.09|241.29|243.9|241.1|0
1651728010000|2022-05-05 05:20:10|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651728020000|2022-05-05 05:20:20|243.9|241.1|244.09|241.29|244.09|241.29|243.9|241.1|0
1651728030000|2022-05-05 05:20:30|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651728060000|2022-05-05 05:21:00|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651728080000|2022-05-05 05:21:20|244.18|241.38|244.09|241.29|244.27|241.47|244.09|241.29|0
1651728090000|2022-05-05 05:21:30|243.9|241.1|243.9|241.1|244.09|241.29|243.9|241.1|0
1651728110000|2022-05-05 05:21:50|243.81|241.01|243.71|240.91|243.81|241.01|243.71|240.91|0
1651728140000|2022-05-05 05:22:20|243.52|240.72|243.52|240.72|243.52|240.72|243.52|240.72|0
1651728150000|2022-05-05 05:22:30|242.77|239.97|242.59|239.79|242.77|239.97|242.59|239.79|0
1651728160000|2022-05-05 05:22:40|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1651728180000|2022-05-05 05:23:00|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1651728190000|2022-05-05 05:23:10|242.4|239.6|241.84|239.04|242.4|239.6|241.84|239.04|0
1651728200000|2022-05-05 05:23:20|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1651728210000|2022-05-05 05:23:30|242.31|239.51|242.21|239.41|242.31|239.51|242.21|239.41|0
1651728220000|2022-05-05 05:23:40|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1651728230000|2022-05-05 05:23:50|242.59|239.79|242.77|239.97|242.77|239.97|242.59|239.79|0
1651728240000|2022-05-05 05:24:00|242.96|240.16|243.33|240.53|243.33|240.53|242.96|240.16|0
1651728250000|2022-05-05 05:24:10|243.52|240.72|243.71|240.91|243.71|240.91|243.52|240.72|0
1651728260000|2022-05-05 05:24:20|243.9|241.1|243.9|241.1|243.99|241.19|243.9|241.1|0
1651728270000|2022-05-05 05:24:30|243.81|241.01|243.9|241.1|243.9|241.1|243.81|241.01|0
1651728280000|2022-05-05 05:24:40|243.71|240.91|243.71|240.91|243.71|240.91|243.71|240.91|0
1651728290000|2022-05-05 05:24:50|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651728300000|2022-05-05 05:25:00|243.81|241.01|243.81|241.01|243.9|241.1|243.81|241.01|0
1651728310000|2022-05-05 05:25:10|243.9|241.1|243.9|241.1|243.9|241.1|243.71|240.91|0
1651728330000|2022-05-05 05:25:30|244.27|241.47|244.27|241.47|244.27|241.47|244.27|241.47|0
1651728360000|2022-05-05 05:26:00|244.08|241.28|244.27|241.47|244.27|241.47|244.08|241.28|0
1651728370000|2022-05-05 05:26:10|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1651728380000|2022-05-05 05:26:20|244.83|242.03|244.65|241.85|244.83|242.03|244.65|241.85|0
1651728410000|2022-05-05 05:26:50|244.56|241.76|244.46|241.66|244.56|241.76|244.46|241.66|0
1651728420000|2022-05-05 05:27:00|244.56|241.76|244.46|241.66|244.56|241.76|244.46|241.66|0
1651728430000|2022-05-05 05:27:10|244.27|241.47|244.37|241.57|244.37|241.57|244.27|241.47|0
1651728440000|2022-05-05 05:27:20|244.27|241.47|244.65|241.85|244.65|241.85|244.27|241.47|0
1651728460000|2022-05-05 05:27:40|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1651728470000|2022-05-05 05:27:50|245.02|242.22|245.02|242.22|245.02|242.22|244.93|242.13|0
1651728480000|2022-05-05 05:28:00|244.83|242.03|244.74|241.94|244.83|242.03|244.74|241.94|0
1651728490000|2022-05-05 05:28:10|244.65|241.85|244.83|242.03|244.83|242.03|244.65|241.85|0
1651728500000|2022-05-05 05:28:20|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1651728510000|2022-05-05 05:28:30|244.65|241.85|244.46|241.66|244.65|241.85|244.46|241.66|0
1651728520000|2022-05-05 05:28:40|244.27|241.47|244.27|241.47|244.27|241.47|244.27|241.47|0
1651728530000|2022-05-05 05:28:50|244.18|241.38|244.08|241.28|244.18|241.38|244.08|241.28|0
1651728540000|2022-05-05 05:29:00|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651728550000|2022-05-05 05:29:10|243.71|240.91|244.08|241.28|244.08|241.28|243.71|240.91|0
1651728560000|2022-05-05 05:29:20|244.27|241.47|244.46|241.66|244.46|241.66|244.27|241.47|0
1651728570000|2022-05-05 05:29:30|244.37|241.57|244.64|241.84|244.64|241.84|244.37|241.57|0
1651728580000|2022-05-05 05:29:40|244.74|241.94|244.83|242.03|244.83|242.03|244.74|241.94|0
1651728590000|2022-05-05 05:29:50|244.74|241.94|244.64|241.84|244.74|241.94|244.64|241.84|0
1651728600000|2022-05-05 05:30:00|244.55|241.75|244.64|241.84|244.64|241.84|244.55|241.75|0
1651728610000|2022-05-05 05:30:10|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651728620000|2022-05-05 05:30:20|244.64|241.84|244.55|241.75|244.64|241.84|244.55|241.75|0
1651728630000|2022-05-05 05:30:30|244.46|241.66|244.55|241.75|244.64|241.84|244.46|241.66|0
1651728640000|2022-05-05 05:30:40|244.46|241.66|244.27|241.47|244.46|241.66|244.27|241.47|0
1651728650000|2022-05-05 05:30:50|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651728660000|2022-05-05 05:31:00|244.27|241.47|244.27|241.47|244.27|241.47|244.27|241.47|0
1651728670000|2022-05-05 05:31:10|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651728680000|2022-05-05 05:31:20|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651728690000|2022-05-05 05:31:30|244.46|241.66|244.64|241.84|244.64|241.84|244.46|241.66|0
1651728700000|2022-05-05 05:31:40|244.55|241.75|244.46|241.66|244.55|241.75|244.46|241.66|0
1651728710000|2022-05-05 05:31:50|244.45|241.65|244.64|241.84|244.64|241.84|244.45|241.65|0
1651728720000|2022-05-05 05:32:00|244.45|241.65|244.27|241.47|244.45|241.65|244.27|241.47|0
1651728730000|2022-05-05 05:32:10|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1651728740000|2022-05-05 05:32:20|243.89|241.09|244.08|241.28|244.08|241.28|243.89|241.09|0
1651728750000|2022-05-05 05:32:30|243.89|241.09|243.7|240.9|243.89|241.09|243.7|240.9|0
1651728770000|2022-05-05 05:32:50|243.89|241.09|243.89|241.09|244.08|241.28|243.89|241.09|0
1651728780000|2022-05-05 05:33:00|243.8|241|243.89|241.09|244.08|241.28|243.8|241|0
1651728790000|2022-05-05 05:33:10|244.08|241.28|243.7|240.9|244.08|241.28|243.52|240.72|0
1651728800000|2022-05-05 05:33:20|243.61|240.81|243.61|240.81|243.61|240.81|243.61|240.81|0
1651728810000|2022-05-05 05:33:30|243.52|240.72|243.33|240.53|243.52|240.72|243.33|240.53|0
1651728830000|2022-05-05 05:33:50|243.51|240.71|243.51|240.71|243.51|240.71|243.51|240.71|0
1651728840000|2022-05-05 05:34:00|243.61|240.81|243.51|240.71|243.7|240.9|243.51|240.71|0
1651728870000|2022-05-05 05:34:30|243.61|240.81|243.61|240.81|243.7|240.9|243.51|240.71|0
1651728880000|2022-05-05 05:34:40|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1651728900000|2022-05-05 05:35:00|243.14|240.34|242.95|240.15|243.14|240.34|242.95|240.15|0
1651728910000|2022-05-05 05:35:10|242.86|240.06|242.95|240.15|242.95|240.15|242.86|240.06|0
1651728920000|2022-05-05 05:35:20|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1651728940000|2022-05-05 05:35:40|242.95|240.15|242.95|240.15|242.95|240.15|242.95|240.15|0
1651728970000|2022-05-05 05:36:10|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1651728980000|2022-05-05 05:36:20|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1651728990000|2022-05-05 05:36:30|242.76|239.96|242.67|239.87|242.76|239.96|242.67|239.87|0
1651729000000|2022-05-05 05:36:40|242.58|239.78|242.58|239.78|242.67|239.87|242.58|239.78|0
1651729010000|2022-05-05 05:36:50|242.3|239.5|242.3|239.5|242.3|239.5|242.3|239.5|0
1651729020000|2022-05-05 05:37:00|242.2|239.4|241.83|239.03|242.2|239.4|241.64|238.84|0
1651729030000|2022-05-05 05:37:10|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1651729040000|2022-05-05 05:37:20|242.01|239.21|241.83|239.03|242.01|239.21|241.64|238.84|0
1651729060000|2022-05-05 05:37:40|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1651729070000|2022-05-05 05:37:50|241.83|239.03|242.39|239.59|242.39|239.59|241.83|239.03|0
1651729100000|2022-05-05 05:38:20|242.57|239.77|242.67|239.87|242.67|239.87|242.57|239.77|0
1651729110000|2022-05-05 05:38:30|242.76|239.96|243.32|240.52|243.32|240.52|242.76|239.96|0
1651729120000|2022-05-05 05:38:40|243.23|240.43|243.51|240.71|243.51|240.71|243.23|240.43|0
1651729130000|2022-05-05 05:38:50|243.42|240.62|243.32|240.52|243.42|240.62|243.32|240.52|0
1651729140000|2022-05-05 05:39:00|243.51|240.71|243.42|240.62|243.51|240.71|243.32|240.52|0
1651729150000|2022-05-05 05:39:10|243.32|240.52|243.51|240.71|243.51|240.71|243.32|240.52|0
1651729180000|2022-05-05 05:39:40|243.7|240.9|243.51|240.71|243.7|240.9|243.51|240.71|0
1651729190000|2022-05-05 05:39:50|243.61|240.81|243.42|240.62|243.61|240.81|243.42|240.62|0
1651729200000|2022-05-05 05:40:00|243.51|240.71|243.61|240.81|243.61|240.81|243.51|240.71|0
1651729210000|2022-05-05 05:40:10|243.7|240.9|243.7|240.9|243.7|240.9|243.7|240.9|0
1651729220000|2022-05-05 05:40:20|243.51|240.71|243.61|240.81|243.61|240.81|243.51|240.71|0
1651729230000|2022-05-05 05:40:30|243.7|240.9|243.42|240.62|243.7|240.9|243.42|240.62|0
1651729240000|2022-05-05 05:40:40|243.32|240.52|243.14|240.34|243.32|240.52|243.14|240.34|0
1651729250000|2022-05-05 05:40:50|242.95|240.15|242.57|239.77|242.95|240.15|242.57|239.77|0
1651729260000|2022-05-05 05:41:00|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1651729270000|2022-05-05 05:41:10|242.86|240.06|242.86|240.06|242.86|240.06|242.86|240.06|0
1651729280000|2022-05-05 05:41:20|242.95|240.15|243.13|240.33|243.13|240.33|242.95|240.15|0
1651729290000|2022-05-05 05:41:30|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1651729300000|2022-05-05 05:41:40|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1651729320000|2022-05-05 05:42:00|243.13|240.33|243.23|240.43|243.32|240.52|243.13|240.33|0
1651729330000|2022-05-05 05:42:10|243.13|240.33|243.42|240.62|243.51|240.71|243.13|240.33|0
1651729340000|2022-05-05 05:42:20|243.32|240.52|243.42|240.62|243.42|240.62|243.32|240.52|0
1651729350000|2022-05-05 05:42:30|243.7|240.9|243.32|240.52|243.7|240.9|243.32|240.52|0
1651729360000|2022-05-05 05:42:40|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1651729370000|2022-05-05 05:42:50|243.32|240.52|243.32|240.52|243.42|240.62|243.32|240.52|0
1651729420000|2022-05-05 05:43:40|243.23|240.43|243.51|240.71|243.51|240.71|243.23|240.43|0
1651729430000|2022-05-05 05:43:50|243.32|240.52|243.13|240.33|243.32|240.52|243.13|240.33|0
1651729440000|2022-05-05 05:44:00|243.23|240.43|242.95|240.15|243.23|240.43|242.95|240.15|0
1651729450000|2022-05-05 05:44:10|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1651729460000|2022-05-05 05:44:20|242.95|240.15|242.95|240.15|242.95|240.15|242.86|240.06|0
1651729470000|2022-05-05 05:44:30|242.86|240.06|242.94|240.14|242.94|240.14|242.86|240.06|0
1651729500000|2022-05-05 05:45:00|243.51|240.71|243.51|240.71|243.51|240.71|243.51|240.71|0
1651729510000|2022-05-05 05:45:10|243.42|240.62|243.51|240.71|243.51|240.71|243.42|240.62|0
1651729520000|2022-05-05 05:45:20|243.32|240.52|243.51|240.71|243.51|240.71|243.32|240.52|0
1651729530000|2022-05-05 05:45:30|243.69|240.89|243.69|240.89|243.69|240.89|243.6|240.8|0
1651729540000|2022-05-05 05:45:40|243.6|240.8|243.69|240.89|243.69|240.89|243.6|240.8|0
1651729550000|2022-05-05 05:45:50|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1651729560000|2022-05-05 05:46:00|243.69|240.89|244.07|241.27|244.07|241.27|243.69|240.89|0
1651729590000|2022-05-05 05:46:30|244.17|241.37|244.07|241.27|244.17|241.37|244.07|241.27|0
1651729600000|2022-05-05 05:46:40|244.54|241.74|244.63|241.83|244.63|241.83|244.54|241.74|0
1651729610000|2022-05-05 05:46:50|244.44|241.64|244.63|241.83|244.63|241.83|244.44|241.64|0
1651729620000|2022-05-05 05:47:00|244.44|241.64|244.44|241.64|244.44|241.64|244.44|241.64|0
1651729630000|2022-05-05 05:47:10|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1651729640000|2022-05-05 05:47:20|244.44|241.64|244.82|242.02|244.82|242.02|244.44|241.64|0
1651729650000|2022-05-05 05:47:30|244.73|241.93|244.82|242.02|244.82|242.02|244.73|241.93|0
1651729660000|2022-05-05 05:47:40|244.63|241.83|244.54|241.74|244.63|241.83|244.54|241.74|0
1651729670000|2022-05-05 05:47:50|244.44|241.64|244.44|241.64|244.44|241.64|244.44|241.64|0
1651729680000|2022-05-05 05:48:00|244.82|242.02|244.82|242.02|244.82|242.02|244.82|242.02|0
1651729710000|2022-05-05 05:48:30|246.33|243.53|246.51|243.71|246.51|243.71|246.33|243.53|0
1651729720000|2022-05-05 05:48:40|246.33|243.53|246.33|243.53|246.33|243.53|246.33|243.53|0
1651729730000|2022-05-05 05:48:50|246.14|243.34|246.05|243.25|246.14|243.34|246.05|243.25|0
1651729740000|2022-05-05 05:49:00|246.14|243.34|246.51|243.71|246.51|243.71|246.14|243.34|0
1651729750000|2022-05-05 05:49:10|246.42|243.62|246.42|243.62|246.42|243.62|246.42|243.62|0
1651729760000|2022-05-05 05:49:20|246.33|243.53|246.23|243.43|246.33|243.53|246.14|243.34|0
1651729770000|2022-05-05 05:49:30|246.33|243.53|245.29|242.49|246.51|243.71|245.29|242.49|0
1651729780000|2022-05-05 05:49:40|245.19|242.39|245.38|242.58|245.38|242.58|245.19|242.39|0
1651729790000|2022-05-05 05:49:50|245.29|242.49|245.29|242.49|245.29|242.49|245.29|242.49|0
1651729800000|2022-05-05 05:50:00|245.19|242.39|245.38|242.58|245.38|242.58|245.19|242.39|0
1651729810000|2022-05-05 05:50:10|245.57|242.77|245.57|242.77|245.67|242.87|245.57|242.77|0
1651729820000|2022-05-05 05:50:20|245.48|242.68|245.38|242.58|245.48|242.68|245.38|242.58|0
1651729830000|2022-05-05 05:50:30|245.29|242.49|245.29|242.49|245.29|242.49|245.29|242.49|0
1651729840000|2022-05-05 05:50:40|245.38|242.58|245.57|242.77|245.57|242.77|245.38|242.58|0
1651729850000|2022-05-05 05:50:50|245.48|242.68|245.38|242.58|245.57|242.77|245.38|242.58|0
1651729860000|2022-05-05 05:51:00|245.57|242.77|245.57|242.77|245.57|242.77|245.57|242.77|0
1651729870000|2022-05-05 05:51:10|245.76|242.96|245.76|242.96|245.76|242.96|245.76|242.96|0
1651729880000|2022-05-05 05:51:20|245.57|242.77|245.95|243.15|245.95|243.15|245.57|242.77|0
1651729890000|2022-05-05 05:51:30|245.76|242.96|245.76|242.96|245.76|242.96|245.76|242.96|0
1651729900000|2022-05-05 05:51:40|245.67|242.87|245.57|242.77|245.67|242.87|245.57|242.77|0
1651729910000|2022-05-05 05:51:50|245.38|242.58|245.38|242.58|245.38|242.58|245.38|242.58|0
1651729920000|2022-05-05 05:52:00|245.29|242.49|245.19|242.39|245.29|242.49|245.19|242.39|0
1651729930000|2022-05-05 05:52:10|245.48|242.68|245.57|242.77|245.57|242.77|245.38|242.58|0
1651729940000|2022-05-05 05:52:20|245.38|242.58|245.38|242.58|245.38|242.58|245.19|242.39|0
1651729950000|2022-05-05 05:52:30|245.19|242.39|245.19|242.39|245.19|242.39|245.19|242.39|0
1651729980000|2022-05-05 05:53:00|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651729990000|2022-05-05 05:53:10|244.16|241.36|244.25|241.45|244.25|241.45|244.06|241.26|0
1651730010000|2022-05-05 05:53:30|244.44|241.64|244.44|241.64|244.54|241.74|244.44|241.64|0
1651730020000|2022-05-05 05:53:40|244.35|241.55|244.44|241.64|244.44|241.64|244.35|241.55|0
1651730030000|2022-05-05 05:53:50|244.63|241.83|244.63|241.83|244.73|241.93|244.63|241.83|0
1651730060000|2022-05-05 05:54:20|244.44|241.64|244.44|241.64|244.44|241.64|244.44|241.64|0
1651730080000|2022-05-05 05:54:40|244.63|241.83|244.81|242.01|244.81|242.01|244.63|241.83|0
1651730090000|2022-05-05 05:54:50|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1651730100000|2022-05-05 05:55:00|244.44|241.64|244.44|241.64|244.54|241.74|244.44|241.64|0
1651730110000|2022-05-05 05:55:10|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1651730120000|2022-05-05 05:55:20|244.81|242.01|244.81|242.01|244.81|242.01|244.63|241.83|0
1651730130000|2022-05-05 05:55:30|244.72|241.92|244.44|241.64|244.72|241.92|244.44|241.64|0
1651730140000|2022-05-05 05:55:40|244.54|241.74|244.44|241.64|244.54|241.74|244.44|241.64|0
1651730150000|2022-05-05 05:55:50|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651730160000|2022-05-05 05:56:00|244.16|241.36|244.06|241.26|244.16|241.36|244.06|241.26|0
1651730170000|2022-05-05 05:56:10|244.25|241.45|244.25|241.45|244.25|241.45|244.06|241.26|0
1651730190000|2022-05-05 05:56:30|244.06|241.26|244.06|241.26|244.16|241.36|244.06|241.26|0
1651730200000|2022-05-05 05:56:40|244.16|241.36|244.25|241.45|244.25|241.45|244.06|241.26|0
1651730220000|2022-05-05 05:57:00|244.06|241.26|243.97|241.17|244.06|241.26|243.97|241.17|0
1651730230000|2022-05-05 05:57:10|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651730250000|2022-05-05 05:57:30|243.87|241.07|243.87|241.07|243.87|241.07|243.87|241.07|0
1651730260000|2022-05-05 05:57:40|243.97|241.17|244.06|241.26|244.06|241.26|243.97|241.17|0
1651730270000|2022-05-05 05:57:50|243.69|240.89|243.5|240.7|243.69|240.89|243.31|240.51|0
1651730310000|2022-05-05 05:58:30|243.68|240.88|243.68|240.88|243.68|240.88|243.68|240.88|0
1651730320000|2022-05-05 05:58:40|243.78|240.98|243.87|241.07|243.87|241.07|243.78|240.98|0
1651730330000|2022-05-05 05:58:50|243.5|240.7|243.5|240.7|243.5|240.7|243.5|240.7|0
1651730340000|2022-05-05 05:59:00|243.41|240.61|243.68|240.88|243.68|240.88|243.41|240.61|0
1651730350000|2022-05-05 05:59:10|243.5|240.7|243.68|240.88|243.68|240.88|243.5|240.7|0
1651730360000|2022-05-05 05:59:20|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1651730370000|2022-05-05 05:59:30|243.12|240.32|243.5|240.7|243.5|240.7|243.12|240.32|0
1651730380000|2022-05-05 05:59:40|243.41|240.61|243.5|240.7|243.5|240.7|243.41|240.61|0
1651730390000|2022-05-05 05:59:50|243.12|240.32|243.12|240.32|243.12|240.32|243.12|240.32|0
1651730400000|2022-05-05 06:00:00|242.93|240.13|242.75|239.95|242.93|240.13|242.37|239.57|0
1651730410000|2022-05-05 06:00:10|242.66|239.86|243.31|240.51|243.31|240.51|242.66|239.86|0
1651730420000|2022-05-05 06:00:20|243.68|240.88|244.43|241.63|244.62|241.82|243.68|240.88|0
1651730430000|2022-05-05 06:00:30|244.62|241.82|245|242.2|245|242.2|244.62|241.82|0
1651730440000|2022-05-05 06:00:40|244.81|242.01|245|242.2|245|242.2|244.81|242.01|0
1651730460000|2022-05-05 06:01:00|244.81|242.01|244.43|241.63|244.81|242.01|244.43|241.63|0
1651730470000|2022-05-05 06:01:10|244.53|241.73|244.53|241.73|244.53|241.73|244.53|241.73|0
1651730480000|2022-05-05 06:01:20|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1651730490000|2022-05-05 06:01:30|244.43|241.63|244.25|241.45|244.43|241.63|244.25|241.45|0
1651730500000|2022-05-05 06:01:40|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651730510000|2022-05-05 06:01:50|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651730520000|2022-05-05 06:02:00|244.16|241.36|244.16|241.36|244.16|241.36|244.16|241.36|0
1651730530000|2022-05-05 06:02:10|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1651730540000|2022-05-05 06:02:20|244.81|242.01|244.62|241.82|244.81|242.01|244.62|241.82|0
1651730550000|2022-05-05 06:02:30|244.43|241.63|244.81|242.01|244.81|242.01|244.43|241.63|0
1651730570000|2022-05-05 06:02:50|245|242.2|245|242.2|245|242.2|245|242.2|0
1651730580000|2022-05-05 06:03:00|244.62|241.82|244.81|242.01|244.81|242.01|244.62|241.82|0
1651730590000|2022-05-05 06:03:10|245|242.2|245|242.2|245|242.2|244.81|242.01|0
1651730610000|2022-05-05 06:03:30|244.81|242.01|244.81|242.01|244.81|242.01|244.81|242.01|0
1651730620000|2022-05-05 06:03:40|244.62|241.82|244.43|241.63|244.62|241.82|244.43|241.63|0
1651730630000|2022-05-05 06:03:50|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651730640000|2022-05-05 06:04:00|244.53|241.73|244.43|241.63|244.53|241.73|244.34|241.54|0
1651730650000|2022-05-05 06:04:10|244.53|241.73|244.62|241.82|244.62|241.82|244.53|241.73|0
1651730660000|2022-05-05 06:04:20|244.81|242.01|244.81|242.01|245|242.2|244.81|242.01|0
1651730670000|2022-05-05 06:04:30|245|242.2|244.81|242.01|245|242.2|244.81|242.01|0
1651730680000|2022-05-05 06:04:40|244.62|241.82|244.43|241.63|244.62|241.82|244.43|241.63|0
1651730690000|2022-05-05 06:04:50|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651730700000|2022-05-05 06:05:00|244.53|241.73|245|242.2|245|242.2|244.53|241.73|0
1651730710000|2022-05-05 06:05:10|245.37|242.57|245.18|242.38|245.37|242.57|245.18|242.38|0
1651730720000|2022-05-05 06:05:20|245.28|242.48|244.9|242.1|245.28|242.48|244.81|242.01|0
1651730730000|2022-05-05 06:05:30|245|242.2|245|242.2|245|242.2|245|242.2|0
1651730740000|2022-05-05 06:05:40|245.09|242.29|245.09|242.29|245.18|242.38|245.09|242.29|0
1651730750000|2022-05-05 06:05:50|245.37|242.57|245.37|242.57|245.56|242.76|245.37|242.57|0
1651730760000|2022-05-05 06:06:00|245.56|242.76|245.75|242.95|245.75|242.95|245.56|242.76|0
1651730770000|2022-05-05 06:06:10|245.56|242.76|245.56|242.76|245.56|242.76|245.56|242.76|0
1651730780000|2022-05-05 06:06:20|245.94|243.14|245.94|243.14|245.94|243.14|245.94|243.14|0
1651730790000|2022-05-05 06:06:30|245.75|242.95|245.94|243.14|246.03|243.23|245.75|242.95|0
1651730800000|2022-05-05 06:06:40|246.03|243.23|245.85|243.05|246.03|243.23|245.85|243.05|0
1651730810000|2022-05-05 06:06:50|245.94|243.14|245.75|242.95|245.94|243.14|245.75|242.95|0
1651730820000|2022-05-05 06:07:00|245.94|243.14|246.03|243.23|246.03|243.23|245.94|243.14|0
1651730830000|2022-05-05 06:07:10|245.94|243.14|245.94|243.14|245.94|243.14|245.94|243.14|0
1651730840000|2022-05-05 06:07:20|245.84|243.04|245.56|242.76|245.94|243.14|245.56|242.76|0
1651730850000|2022-05-05 06:07:30|245.75|242.95|245.94|243.14|245.94|243.14|245.75|242.95|0
1651730860000|2022-05-05 06:07:40|245.75|242.95|245.18|242.38|245.75|242.95|245.18|242.38|0
1651730870000|2022-05-05 06:07:50|245.37|242.57|245.18|242.38|245.37|242.57|245.18|242.38|0
1651730880000|2022-05-05 06:08:00|245.37|242.57|245.56|242.76|245.56|242.76|245.37|242.57|0
1651730890000|2022-05-05 06:08:10|245.37|242.57|245.18|242.38|245.37|242.57|245.18|242.38|0
1651730900000|2022-05-05 06:08:20|244.99|242.19|245.37|242.57|245.37|242.57|244.99|242.19|0
1651730910000|2022-05-05 06:08:30|245.18|242.38|245.37|242.57|245.37|242.57|245.18|242.38|0
1651730920000|2022-05-05 06:08:40|244.99|242.19|245.18|242.38|245.18|242.38|244.99|242.19|0
1651730930000|2022-05-05 06:08:50|244.99|242.19|245.37|242.57|245.37|242.57|244.99|242.19|0
1651730940000|2022-05-05 06:09:00|245.18|242.38|245.28|242.48|245.28|242.48|245.18|242.38|0
1651730950000|2022-05-05 06:09:10|245.37|242.57|245.18|242.38|245.56|242.76|245.18|242.38|0
1651730960000|2022-05-05 06:09:20|245.37|242.57|245.47|242.67|245.47|242.67|245.37|242.57|0
1651730970000|2022-05-05 06:09:30|245.56|242.76|245.56|242.76|245.56|242.76|245.47|242.67|0
1651730980000|2022-05-05 06:09:40|245.75|242.95|246.12|243.32|246.12|243.32|245.56|242.76|0
1651730990000|2022-05-05 06:09:50|245.84|243.04|245.93|243.13|245.93|243.13|245.84|243.04|0
1651731000000|2022-05-05 06:10:00|245.75|242.95|245.93|243.13|245.93|243.13|245.75|242.95|0
1651731010000|2022-05-05 06:10:10|245.84|243.04|245.74|242.94|245.84|243.04|245.56|242.76|0
1651731020000|2022-05-05 06:10:20|245.93|243.13|245.74|242.94|245.93|243.13|245.74|242.94|0
1651731030000|2022-05-05 06:10:30|245.65|242.85|245.37|242.57|245.65|242.85|245.37|242.57|0
1651731040000|2022-05-05 06:10:40|245.18|242.38|245.18|242.38|245.37|242.57|245.18|242.38|0
1651731050000|2022-05-05 06:10:50|245.09|242.29|244.43|241.63|245.09|242.29|244.43|241.63|0
1651731060000|2022-05-05 06:11:00|244.62|241.82|244.62|241.82|244.8|242|244.62|241.82|0
1651731070000|2022-05-05 06:11:10|244.24|241.44|244.05|241.25|244.24|241.44|243.86|241.06|0
1651731080000|2022-05-05 06:11:20|244.24|241.44|244.24|241.44|244.24|241.44|244.05|241.25|0
1651731090000|2022-05-05 06:11:30|244.15|241.35|243.3|240.5|244.15|241.35|243.3|240.5|0
1651731100000|2022-05-05 06:11:40|243.49|240.69|243.49|240.69|243.49|240.69|243.4|240.6|0
1651731110000|2022-05-05 06:11:50|243.4|240.6|243.86|241.06|243.86|241.06|243.4|240.6|0
1651731120000|2022-05-05 06:12:00|243.96|241.16|244.05|241.25|244.05|241.25|243.96|241.16|0
1651731130000|2022-05-05 06:12:10|244.24|241.44|244.43|241.63|244.52|241.72|244.24|241.44|0
1651731140000|2022-05-05 06:12:20|244.61|241.81|244.52|241.72|244.61|241.81|244.52|241.72|0
1651731150000|2022-05-05 06:12:30|244.61|241.81|244.43|241.63|244.61|241.81|244.34|241.54|0
1651731170000|2022-05-05 06:12:50|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1651731180000|2022-05-05 06:13:00|243.86|241.06|243.77|240.97|243.86|241.06|243.77|240.97|0
1651731190000|2022-05-05 06:13:10|243.96|241.16|244.05|241.25|244.05|241.25|243.86|241.06|0
1651731200000|2022-05-05 06:13:20|243.67|240.87|243.49|240.69|243.67|240.87|243.49|240.69|0
1651731210000|2022-05-05 06:13:30|243.3|240.5|243.11|240.31|243.3|240.5|242.92|240.12|0
1651731220000|2022-05-05 06:13:40|243.3|240.5|243.67|240.87|243.67|240.87|243.3|240.5|0
1651731230000|2022-05-05 06:13:50|243.86|241.06|244.05|241.25|244.05|241.25|243.86|241.06|0
1651731240000|2022-05-05 06:14:00|244.15|241.35|244.61|241.81|244.61|241.81|244.05|241.25|0
1651731250000|2022-05-05 06:14:10|244.99|242.19|244.9|242.1|244.99|242.19|244.9|242.1|0
1651731260000|2022-05-05 06:14:20|244.8|242|244.8|242|244.9|242.1|244.8|242|0
1651731270000|2022-05-05 06:14:30|244.61|241.81|244.42|241.62|244.61|241.81|244.42|241.62|0
1651731280000|2022-05-05 06:14:40|244.52|241.72|244.61|241.81|244.61|241.81|244.42|241.62|0
1651731300000|2022-05-05 06:15:00|244.99|242.19|244.8|242|244.99|242.19|244.8|242|0
1651731310000|2022-05-05 06:15:10|244.71|241.91|244.8|242|244.8|242|244.61|241.81|0
1651731340000|2022-05-05 06:15:40|244.99|242.19|245.18|242.38|245.18|242.38|244.99|242.19|0
1651731350000|2022-05-05 06:15:50|244.99|242.19|244.42|241.62|244.99|242.19|244.42|241.62|0
1651731360000|2022-05-05 06:16:00|244.24|241.44|243.96|241.16|244.24|241.44|243.96|241.16|0
1651731370000|2022-05-05 06:16:10|243.86|241.06|243.67|240.87|243.86|241.06|243.67|240.87|0
1651731380000|2022-05-05 06:16:20|243.77|240.97|243.67|240.87|243.77|240.97|243.67|240.87|0
1651731390000|2022-05-05 06:16:30|243.77|240.97|243.3|240.5|243.77|240.97|243.3|240.5|0
1651731400000|2022-05-05 06:16:40|243.58|240.78|243.48|240.68|243.58|240.78|243.3|240.5|0
1651731410000|2022-05-05 06:16:50|243.58|240.78|243.58|240.78|243.67|240.87|243.58|240.78|0
1651731420000|2022-05-05 06:17:00|243.48|240.68|243.86|241.06|244.05|241.25|243.48|240.68|0
1651731430000|2022-05-05 06:17:10|243.67|240.87|243.77|240.97|243.77|240.97|243.67|240.87|0
1651731440000|2022-05-05 06:17:20|243.67|240.87|243.77|240.97|243.77|240.97|243.67|240.87|0
1651731450000|2022-05-05 06:17:30|243.67|240.87|243.86|241.06|243.86|241.06|243.67|240.87|0
1651731460000|2022-05-05 06:17:40|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651731470000|2022-05-05 06:17:50|243.86|241.06|243.48|240.68|243.86|241.06|243.48|240.68|0
1651731480000|2022-05-05 06:18:00|243.39|240.59|243.39|240.59|243.48|240.68|243.39|240.59|0
1651731490000|2022-05-05 06:18:10|243.48|240.68|243.3|240.5|243.48|240.68|243.3|240.5|0
1651731500000|2022-05-05 06:18:20|243.48|240.68|243.39|240.59|243.48|240.68|243.3|240.5|0
1651731510000|2022-05-05 06:18:30|243.3|240.5|243.11|240.31|243.3|240.5|243.11|240.31|0
1651731520000|2022-05-05 06:18:40|243.3|240.5|243.39|240.59|243.39|240.59|243.3|240.5|0
1651731530000|2022-05-05 06:18:50|243.3|240.5|243.48|240.68|243.48|240.68|243.3|240.5|0
1651731540000|2022-05-05 06:19:00|243.3|240.5|243.11|240.31|243.3|240.5|243.11|240.31|0
1651731550000|2022-05-05 06:19:10|243.39|240.59|243.3|240.5|243.48|240.68|243.3|240.5|0
1651731560000|2022-05-05 06:19:20|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651731570000|2022-05-05 06:19:30|242.92|240.12|243.11|240.31|243.11|240.31|242.92|240.12|0
1651731580000|2022-05-05 06:19:40|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651731590000|2022-05-05 06:19:50|243.67|240.87|243.67|240.87|243.67|240.87|243.48|240.68|0
1651731600000|2022-05-05 06:20:00|243.58|240.78|243.29|240.49|243.58|240.78|243.29|240.49|0
1651731620000|2022-05-05 06:20:20|243.48|240.68|244.04|241.24|244.04|241.24|243.48|240.68|0
1651731630000|2022-05-05 06:20:30|243.86|241.06|244.04|241.24|244.04|241.24|243.86|241.06|0
1651731640000|2022-05-05 06:20:40|243.95|241.15|244.42|241.62|244.42|241.62|243.95|241.15|0
1651731650000|2022-05-05 06:20:50|244.33|241.53|244.61|241.81|244.61|241.81|244.33|241.53|0
1651731660000|2022-05-05 06:21:00|244.71|241.91|244.61|241.81|244.71|241.91|244.23|241.43|0
1651731670000|2022-05-05 06:21:10|244.71|241.91|244.52|241.72|244.71|241.91|244.52|241.72|0
1651731680000|2022-05-05 06:21:20|244.61|241.81|245.36|242.56|245.36|242.56|244.42|241.62|0
1651731690000|2022-05-05 06:21:30|245.17|242.37|244.98|242.18|245.17|242.37|244.98|242.18|0
1651731700000|2022-05-05 06:21:40|245.74|242.94|245.17|242.37|245.74|242.94|245.17|242.37|0
1651731710000|2022-05-05 06:21:50|244.98|242.18|245.17|242.37|245.17|242.37|244.98|242.18|0
1651731720000|2022-05-05 06:22:00|245.08|242.28|245.36|242.56|245.36|242.56|245.08|242.28|0
1651731730000|2022-05-05 06:22:10|245.17|242.37|245.17|242.37|245.17|242.37|245.17|242.37|0
1651731740000|2022-05-05 06:22:20|245.36|242.56|245.17|242.37|245.36|242.56|245.17|242.37|0
1651731750000|2022-05-05 06:22:30|245.08|242.28|245.17|242.37|245.17|242.37|245.08|242.28|0
1651731760000|2022-05-05 06:22:40|245.08|242.28|245.17|242.37|245.17|242.37|244.98|242.18|0
1651731770000|2022-05-05 06:22:50|244.98|242.18|245.17|242.37|245.17|242.37|244.98|242.18|0
1651731780000|2022-05-05 06:23:00|245.08|242.28|244.98|242.18|245.17|242.37|244.98|242.18|0
1651731790000|2022-05-05 06:23:10|245.17|242.37|245.36|242.56|245.36|242.56|245.17|242.37|0
1651731800000|2022-05-05 06:23:20|245.55|242.75|245.55|242.75|245.55|242.75|245.46|242.66|0
1651731810000|2022-05-05 06:23:30|245.36|242.56|245.65|242.85|245.74|242.94|245.36|242.56|0
1651731820000|2022-05-05 06:23:40|245.55|242.75|245.83|243.03|245.83|243.03|245.55|242.75|0
1651731830000|2022-05-05 06:23:50|245.74|242.94|245.83|243.03|245.92|243.12|245.74|242.94|0
1651731840000|2022-05-05 06:24:00|245.92|243.12|246.11|243.31|246.11|243.31|245.92|243.12|0
1651731850000|2022-05-05 06:24:10|246.21|243.41|245.92|243.12|246.21|243.41|245.92|243.12|0
1651731860000|2022-05-05 06:24:20|246.11|243.31|246.02|243.22|246.11|243.31|246.02|243.22|0
1651731870000|2022-05-05 06:24:30|245.92|243.12|246.11|243.31|246.11|243.31|245.92|243.12|0
1651731880000|2022-05-05 06:24:40|246.49|243.69|246.11|243.31|246.49|243.69|246.11|243.31|0
1651731890000|2022-05-05 06:24:50|246.49|243.69|246.11|243.31|246.49|243.69|246.11|243.31|0
1651731900000|2022-05-05 06:25:00|246.3|243.5|246.3|243.5|246.49|243.69|246.3|243.5|0
1651731910000|2022-05-05 06:25:10|246.21|243.41|246.49|243.69|246.49|243.69|246.21|243.41|0
1651731920000|2022-05-05 06:25:20|246.3|243.5|246.3|243.5|246.3|243.5|246.3|243.5|0
1651731930000|2022-05-05 06:25:30|246.21|243.41|246.3|243.5|246.3|243.5|246.21|243.41|0
1651731940000|2022-05-05 06:25:40|246.21|243.41|246.11|243.31|246.21|243.41|246.11|243.31|0
1651731950000|2022-05-05 06:25:50|245.92|243.12|246.11|243.31|246.11|243.31|245.92|243.12|0
1651731960000|2022-05-05 06:26:00|245.92|243.12|245.92|243.12|246.02|243.22|245.92|243.12|0
1651731970000|2022-05-05 06:26:10|245.83|243.03|245.92|243.12|245.92|243.12|245.73|242.93|0
1651731980000|2022-05-05 06:26:20|246.11|243.31|246.11|243.31|246.11|243.31|246.11|243.31|0
1651731990000|2022-05-05 06:26:30|246.3|243.5|246.49|243.69|246.49|243.69|246.3|243.5|0
1651732000000|2022-05-05 06:26:40|247.24|244.44|248.19|245.39|248.19|245.39|247.24|244.44|0
1651732010000|2022-05-05 06:26:50|248.29|245.49|248.29|245.49|248.76|245.96|248.29|245.49|0
1651732020000|2022-05-05 06:27:00|248.38|245.58|248.1|245.3|248.38|245.58|248.1|245.3|0
1651732030000|2022-05-05 06:27:10|247.91|245.11|248.38|245.58|248.38|245.58|247.91|245.11|0
1651732040000|2022-05-05 06:27:20|249.14|246.34|249.14|246.34|249.33|246.53|249.14|246.34|0
1651732050000|2022-05-05 06:27:30|249.04|246.24|248.95|246.15|249.04|246.24|248.95|246.15|0
1651732060000|2022-05-05 06:27:40|248.76|245.96|248.95|246.15|249.04|246.24|248.76|245.96|0
1651732070000|2022-05-05 06:27:50|249.33|246.53|250.18|247.38|250.18|247.38|249.33|246.53|0
1651732080000|2022-05-05 06:28:00|250.08|247.28|250.27|247.47|250.37|247.57|250.08|247.28|0
1651732090000|2022-05-05 06:28:10|251.04|248.24|251.42|248.62|251.42|248.62|251.04|248.24|0
1651732100000|2022-05-05 06:28:20|251.23|248.43|250.27|247.47|251.23|248.43|250.27|247.47|0
1651732110000|2022-05-05 06:28:30|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651732120000|2022-05-05 06:28:40|250.27|247.47|250.56|247.76|250.56|247.76|250.27|247.47|0
1651732130000|2022-05-05 06:28:50|250.65|247.85|250.27|247.47|250.65|247.85|250.27|247.47|0
1651732140000|2022-05-05 06:29:00|250.65|247.85|250.65|247.85|250.65|247.85|250.56|247.76|0
1651732150000|2022-05-05 06:29:10|250.56|247.76|251.13|248.33|251.13|248.33|250.56|247.76|0
1651732160000|2022-05-05 06:29:20|251.23|248.43|251.42|248.62|251.42|248.62|251.23|248.43|0
1651732170000|2022-05-05 06:29:30|251.23|248.43|251.42|248.62|251.42|248.62|251.23|248.43|0
1651732180000|2022-05-05 06:29:40|251.32|248.52|251.71|248.91|251.99|249.19|251.32|248.52|0
1651732190000|2022-05-05 06:29:50|251.42|248.62|251.03|248.23|251.42|248.62|251.03|248.23|0
1651732200000|2022-05-05 06:30:00|251.22|248.42|251.22|248.42|251.42|248.62|251.22|248.42|0
1651732210000|2022-05-05 06:30:10|251.51|248.71|251.42|248.62|251.51|248.71|251.42|248.62|0
1651732220000|2022-05-05 06:30:20|251.61|248.81|251.61|248.81|251.61|248.81|251.41|248.61|0
1651732230000|2022-05-05 06:30:30|251.41|248.61|251.61|248.81|251.61|248.81|251.41|248.61|0
1651732240000|2022-05-05 06:30:40|251.7|248.9|251.8|249|251.8|249|251.7|248.9|0
1651732250000|2022-05-05 06:30:50|251.89|249.09|251.99|249.19|251.99|249.19|251.8|249|0
1651732260000|2022-05-05 06:31:00|251.7|248.9|251.99|249.19|251.99|249.19|251.7|248.9|0
1651732270000|2022-05-05 06:31:10|251.89|249.09|251.99|249.19|252.18|249.38|251.89|249.09|0
1651732280000|2022-05-05 06:31:20|251.8|249|251.99|249.19|252.18|249.38|251.8|249|0
1651732290000|2022-05-05 06:31:30|251.89|249.09|251.99|249.19|251.99|249.19|251.89|249.09|0
1651732300000|2022-05-05 06:31:40|252.18|249.38|251.99|249.19|252.18|249.38|251.99|249.19|0
1651732310000|2022-05-05 06:31:50|252.37|249.57|252.56|249.76|252.56|249.76|252.37|249.57|0
1651732320000|2022-05-05 06:32:00|252.37|249.57|252.08|249.28|252.37|249.57|252.08|249.28|0
1651732330000|2022-05-05 06:32:10|251.99|249.19|252.37|249.57|252.37|249.57|251.99|249.19|0
1651732340000|2022-05-05 06:32:20|252.18|249.38|251.99|249.19|252.18|249.38|251.99|249.19|0
1651732350000|2022-05-05 06:32:30|252.08|249.28|252.37|249.57|252.37|249.57|252.08|249.28|0
1651732360000|2022-05-05 06:32:40|252.18|249.38|251.99|249.19|252.18|249.38|251.99|249.19|0
1651732370000|2022-05-05 06:32:50|252.18|249.38|252.18|249.38|252.56|249.76|252.18|249.38|0
1651732380000|2022-05-05 06:33:00|252.56|249.76|252.37|249.57|252.75|249.95|252.37|249.57|0
1651732390000|2022-05-05 06:33:10|252.18|249.38|252.75|249.95|252.75|249.95|252.18|249.38|0
1651732400000|2022-05-05 06:33:20|252.94|250.14|252.94|250.14|252.94|250.14|252.85|250.05|0
1651732410000|2022-05-05 06:33:30|252.75|249.95|252.75|249.95|252.75|249.95|252.75|249.95|0
1651732430000|2022-05-05 06:33:50|252.18|249.38|252.37|249.57|252.37|249.57|252.18|249.38|0
1651732440000|2022-05-05 06:34:00|252.27|249.47|252.18|249.38|252.27|249.47|252.18|249.38|0
1651732450000|2022-05-05 06:34:10|251.98|249.18|251.6|248.8|252.17|249.37|251.6|248.8|0
1651732460000|2022-05-05 06:34:20|251.41|248.61|251.22|248.42|251.41|248.61|251.22|248.42|0
1651732470000|2022-05-05 06:34:30|251.03|248.23|250.84|248.04|251.03|248.23|250.84|248.04|0
1651732480000|2022-05-05 06:34:40|251.03|248.23|250.84|248.04|251.03|248.23|250.84|248.04|0
1651732490000|2022-05-05 06:34:50|250.94|248.14|251.03|248.23|251.03|248.23|250.94|248.14|0
1651732500000|2022-05-05 06:35:00|250.84|248.04|250.84|248.04|250.84|248.04|250.84|248.04|0
1651732510000|2022-05-05 06:35:10|251.22|248.42|251.6|248.8|251.6|248.8|251.22|248.42|0
1651732520000|2022-05-05 06:35:20|251.51|248.71|251.41|248.61|251.6|248.8|251.41|248.61|0
1651732530000|2022-05-05 06:35:30|251.6|248.8|251.6|248.8|251.6|248.8|251.6|248.8|0
1651732540000|2022-05-05 06:35:40|251.79|248.99|251.79|248.99|251.79|248.99|251.79|248.99|0
1651732550000|2022-05-05 06:35:50|251.98|249.18|252.17|249.37|252.17|249.37|251.98|249.18|0
1651732560000|2022-05-05 06:36:00|251.79|248.99|251.7|248.9|251.89|249.09|251.7|248.9|0
1651732570000|2022-05-05 06:36:10|251.6|248.8|251.51|248.71|251.6|248.8|251.41|248.61|0
1651732580000|2022-05-05 06:36:20|251.41|248.61|251.6|248.8|251.79|248.99|251.41|248.61|0
1651732600000|2022-05-05 06:36:40|252.17|249.37|252.36|249.56|252.36|249.56|252.17|249.37|0
1651732610000|2022-05-05 06:36:50|252.55|249.75|252.55|249.75|252.75|249.95|252.55|249.75|0
1651732620000|2022-05-05 06:37:00|252.36|249.56|251.79|248.99|252.36|249.56|251.79|248.99|0
1651732640000|2022-05-05 06:37:20|251.7|248.9|251.7|248.9|251.7|248.9|251.7|248.9|0
1651732650000|2022-05-05 06:37:30|251.6|248.8|251.22|248.42|251.6|248.8|251.22|248.42|0
1651732660000|2022-05-05 06:37:40|251.03|248.23|251.22|248.42|251.22|248.42|251.03|248.23|0
1651732670000|2022-05-05 06:37:50|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651732680000|2022-05-05 06:38:00|251.32|248.52|251.32|248.52|251.41|248.61|251.32|248.52|0
1651732690000|2022-05-05 06:38:10|251.6|248.8|251.41|248.61|251.6|248.8|251.22|248.42|0
1651732700000|2022-05-05 06:38:20|251.32|248.52|251.03|248.23|251.32|248.52|251.03|248.23|0
1651732710000|2022-05-05 06:38:30|250.84|248.04|251.03|248.23|251.22|248.42|250.84|248.04|0
1651732720000|2022-05-05 06:38:40|251.13|248.33|251.13|248.33|251.13|248.33|251.13|248.33|0
1651732730000|2022-05-05 06:38:50|251.22|248.42|251.32|248.52|251.32|248.52|251.13|248.33|0
1651732740000|2022-05-05 06:39:00|251.6|248.8|252.17|249.37|252.17|249.37|251.6|248.8|0
1651732750000|2022-05-05 06:39:10|252.36|249.56|252.17|249.37|252.36|249.56|252.17|249.37|0
1651732760000|2022-05-05 06:39:20|251.98|249.18|252.36|249.56|252.36|249.56|251.98|249.18|0
1651732770000|2022-05-05 06:39:30|252.55|249.75|252.55|249.75|252.55|249.75|252.55|249.75|0
1651732780000|2022-05-05 06:39:40|252.74|249.94|252.74|249.94|252.74|249.94|252.55|249.75|0
1651732790000|2022-05-05 06:39:50|252.55|249.75|252.55|249.75|252.55|249.75|252.36|249.56|0
1651732800000|2022-05-05 06:40:00|252.36|249.56|251.79|248.99|252.46|249.66|251.79|248.99|0
1651732810000|2022-05-05 06:40:10|251.98|249.18|251.79|248.99|251.98|249.18|251.79|248.99|0
1651732820000|2022-05-05 06:40:20|251.98|249.18|251.98|249.18|252.17|249.37|251.98|249.18|0
1651732830000|2022-05-05 06:40:30|252.93|250.13|252.74|249.94|252.93|250.13|252.74|249.94|0
1651732840000|2022-05-05 06:40:40|252.46|249.66|252.65|249.85|252.65|249.85|252.46|249.66|0
1651732850000|2022-05-05 06:40:50|252.74|249.94|252.93|250.13|252.93|250.13|252.74|249.94|0
1651732860000|2022-05-05 06:41:00|252.74|249.94|252.55|249.75|252.74|249.94|252.55|249.75|0
1651732870000|2022-05-05 06:41:10|252.46|249.66|252.55|249.75|252.55|249.75|252.46|249.66|0
1651732880000|2022-05-05 06:41:20|252.17|249.37|252.17|249.37|252.17|249.37|252.17|249.37|0
1651732890000|2022-05-05 06:41:30|252.36|249.56|252.46|249.66|252.46|249.66|252.17|249.37|0
1651732900000|2022-05-05 06:41:40|252.55|249.75|252.55|249.75|252.55|249.75|252.55|249.75|0
1651732910000|2022-05-05 06:41:50|252.84|250.04|252.84|250.04|252.84|250.04|252.84|250.04|0
1651732920000|2022-05-05 06:42:00|252.74|249.94|252.36|249.56|252.74|249.94|252.36|249.56|0
1651732930000|2022-05-05 06:42:10|252.46|249.66|252.36|249.56|252.46|249.66|252.36|249.56|0
1651732940000|2022-05-05 06:42:20|252.55|249.75|252.36|249.56|252.55|249.75|252.36|249.56|0
1651732950000|2022-05-05 06:42:30|252.74|249.94|252.74|249.94|252.74|249.94|252.74|249.94|0
1651732960000|2022-05-05 06:42:40|252.55|249.75|252.36|249.56|252.55|249.75|252.36|249.56|0
1651732970000|2022-05-05 06:42:50|252.55|249.75|252.55|249.75|252.65|249.85|252.55|249.75|0
1651732980000|2022-05-05 06:43:00|252.65|249.85|251.79|248.99|252.65|249.85|251.79|248.99|0
1651732990000|2022-05-05 06:43:10|251.89|249.09|251.6|248.8|251.89|249.09|251.6|248.8|0
1651733000000|2022-05-05 06:43:20|251.41|248.61|251.51|248.71|251.7|248.9|251.41|248.61|0
1651733010000|2022-05-05 06:43:30|251.41|248.61|252.17|249.37|252.17|249.37|251.31|248.51|0
1651733020000|2022-05-05 06:43:40|251.98|249.18|251.98|249.18|251.98|249.18|251.98|249.18|0
1651733030000|2022-05-05 06:43:50|252.08|249.28|252.36|249.56|252.36|249.56|251.98|249.18|0
1651733040000|2022-05-05 06:44:00|252.46|249.66|252.36|249.56|252.74|249.94|252.36|249.56|0
1651733050000|2022-05-05 06:44:10|252.46|249.66|252.36|249.56|252.46|249.66|252.36|249.56|0
1651733060000|2022-05-05 06:44:20|252.46|249.66|252.46|249.66|252.46|249.66|252.46|249.66|0
1651733070000|2022-05-05 06:44:30|252.65|249.85|253.12|250.32|253.12|250.32|252.55|249.75|0
1651733080000|2022-05-05 06:44:40|253.03|250.23|252.93|250.13|253.12|250.32|252.93|250.13|0
1651733090000|2022-05-05 06:44:50|252.74|249.94|252.93|250.13|252.93|250.13|252.74|249.94|0
1651733100000|2022-05-05 06:45:00|252.74|249.94|252.93|250.13|252.93|250.13|252.74|249.94|0
1651733110000|2022-05-05 06:45:10|252.74|249.94|252.74|249.94|252.74|249.94|252.55|249.75|0
1651733140000|2022-05-05 06:45:40|252.93|250.13|253.12|250.32|253.12|250.32|252.93|250.13|0
1651733150000|2022-05-05 06:45:50|252.93|250.13|253.12|250.32|253.12|250.32|252.93|250.13|0
1651733160000|2022-05-05 06:46:00|253.03|250.23|252.65|249.85|253.03|250.23|252.65|249.85|0
1651733170000|2022-05-05 06:46:10|252.55|249.75|252.36|249.56|252.55|249.75|252.36|249.56|0
1651733190000|2022-05-05 06:46:30|252.55|249.75|252.17|249.37|252.55|249.75|252.17|249.37|0
1651733200000|2022-05-05 06:46:40|252.27|249.47|252.46|249.66|252.46|249.66|252.27|249.47|0
1651733210000|2022-05-05 06:46:50|252.55|249.75|252.84|250.04|252.84|250.04|252.55|249.75|0
1651733220000|2022-05-05 06:47:00|252.74|249.94|252.55|249.75|252.74|249.94|252.36|249.56|0
1651733230000|2022-05-05 06:47:10|252.36|249.56|252.17|249.37|252.46|249.66|252.17|249.37|0
1651733240000|2022-05-05 06:47:20|251.98|249.18|252.46|249.66|252.46|249.66|251.98|249.18|0
1651733250000|2022-05-05 06:47:30|252.55|249.75|252.36|249.56|252.55|249.75|252.36|249.56|0
1651733260000|2022-05-05 06:47:40|252.55|249.75|252.55|249.75|252.74|249.94|252.55|249.75|0
1651733270000|2022-05-05 06:47:50|252.74|249.94|252.74|249.94|252.74|249.94|252.74|249.94|0
1651733280000|2022-05-05 06:48:00|252.93|250.13|252.65|249.85|252.93|250.13|252.65|249.85|0
1651733290000|2022-05-05 06:48:10|252.55|249.75|252.55|249.75|252.55|249.75|252.36|249.56|0
1651733300000|2022-05-05 06:48:20|252.74|249.94|253.31|250.51|253.31|250.51|252.74|249.94|0
1651733310000|2022-05-05 06:48:30|253.12|250.32|252.93|250.13|253.12|250.32|252.93|250.13|0
1651733330000|2022-05-05 06:48:50|252.74|249.94|252.74|249.94|252.74|249.94|252.74|249.94|0
1651733340000|2022-05-05 06:49:00|252.84|250.04|252.74|249.94|252.84|250.04|252.74|249.94|0
1651733350000|2022-05-05 06:49:10|252.84|250.04|252.84|250.04|252.84|250.04|252.84|250.04|0
1651733360000|2022-05-05 06:49:20|252.74|249.94|252.93|250.13|253.12|250.32|252.74|249.94|0
1651733370000|2022-05-05 06:49:30|253.12|250.32|253.03|250.23|253.12|250.32|253.03|250.23|0
1651733380000|2022-05-05 06:49:40|253.12|250.32|252.93|250.13|253.12|250.32|252.93|250.13|0
1651733390000|2022-05-05 06:49:50|252.55|249.75|252.74|249.94|252.74|249.94|252.55|249.75|0
1651733400000|2022-05-05 06:50:00|252.65|249.85|252.45|249.65|252.65|249.85|252.35|249.55|0
1651733410000|2022-05-05 06:50:10|252.55|249.75|252.45|249.65|252.55|249.75|252.35|249.55|0
1651733420000|2022-05-05 06:50:20|252.35|249.55|252.55|249.75|252.55|249.75|252.35|249.55|0
1651733430000|2022-05-05 06:50:30|252.74|249.94|252.55|249.75|252.74|249.94|252.55|249.75|0
1651733440000|2022-05-05 06:50:40|252.64|249.84|252.74|249.94|252.74|249.94|252.55|249.75|0
1651733450000|2022-05-05 06:50:50|252.55|249.75|252.55|249.75|252.55|249.75|252.55|249.75|0
1651733460000|2022-05-05 06:51:00|252.35|249.55|252.35|249.55|252.35|249.55|252.35|249.55|0
1651733470000|2022-05-05 06:51:10|251.78|248.98|252.16|249.36|252.16|249.36|251.78|248.98|0
1651733480000|2022-05-05 06:51:20|252.26|249.46|253.03|250.23|253.03|250.23|252.26|249.46|0
1651733490000|2022-05-05 06:51:30|253.31|250.51|253.12|250.32|253.31|250.51|253.12|250.32|0
1651733500000|2022-05-05 06:51:40|253.31|250.51|252.93|250.13|253.31|250.51|252.93|250.13|0
1651733510000|2022-05-05 06:51:50|253.03|250.23|253.22|250.42|253.31|250.51|252.93|250.13|0
1651733520000|2022-05-05 06:52:00|252.93|250.13|252.74|249.94|252.93|250.13|252.74|249.94|0
1651733530000|2022-05-05 06:52:10|252.54|249.74|252.64|249.84|252.74|249.94|252.54|249.74|0
1651733540000|2022-05-05 06:52:20|252.54|249.74|252.16|249.36|252.54|249.74|252.16|249.36|0
1651733550000|2022-05-05 06:52:30|252.45|249.65|252.45|249.65|252.45|249.65|252.45|249.65|0
1651733560000|2022-05-05 06:52:40|252.16|249.36|252.16|249.36|252.16|249.36|252.16|249.36|0
1651733570000|2022-05-05 06:52:50|252.26|249.46|252.35|249.55|252.35|249.55|252.26|249.46|0
1651733580000|2022-05-05 06:53:00|252.45|249.65|251.97|249.17|252.45|249.65|251.97|249.17|0
1651733590000|2022-05-05 06:53:10|252.07|249.27|252.26|249.46|252.26|249.46|252.07|249.27|0
1651733600000|2022-05-05 06:53:20|252.16|249.36|252.16|249.36|252.16|249.36|252.16|249.36|0
1651733610000|2022-05-05 06:53:30|252.35|249.55|252.83|250.03|252.83|250.03|252.35|249.55|0
1651733620000|2022-05-05 06:53:40|252.93|250.13|252.73|249.93|252.93|250.13|252.73|249.93|0
1651733630000|2022-05-05 06:53:50|252.93|250.13|253.02|250.22|253.12|250.32|252.93|250.13|0
1651733640000|2022-05-05 06:54:00|252.54|249.74|252.54|249.74|252.54|249.74|252.54|249.74|0
1651733650000|2022-05-05 06:54:10|252.73|249.93|252.92|250.12|252.92|250.12|252.64|249.84|0
1651733670000|2022-05-05 06:54:30|253.12|250.32|252.92|250.12|253.12|250.32|252.92|250.12|0
1651733680000|2022-05-05 06:54:40|253.12|250.32|253.02|250.22|253.12|250.32|252.92|250.12|0
1651733690000|2022-05-05 06:54:50|253.12|250.32|253.31|250.51|253.31|250.51|253.12|250.32|0
1651733700000|2022-05-05 06:55:00|253.12|250.32|253.12|250.32|253.12|250.32|252.92|250.12|0
1651733710000|2022-05-05 06:55:10|252.92|250.12|252.92|250.12|252.92|250.12|252.92|250.12|0
1651733720000|2022-05-05 06:55:20|252.73|249.93|252.16|249.36|252.73|249.93|252.16|249.36|0
1651733730000|2022-05-05 06:55:30|252.35|249.55|252.73|249.93|252.73|249.93|252.35|249.55|0
1651733740000|2022-05-05 06:55:40|252.45|249.65|252.35|249.55|252.54|249.74|252.35|249.55|0
1651733750000|2022-05-05 06:55:50|252.16|249.36|252.35|249.55|252.35|249.55|252.16|249.36|0
1651733760000|2022-05-05 06:56:00|251.97|249.17|251.97|249.17|251.97|249.17|251.97|249.17|0
1651733770000|2022-05-05 06:56:10|252.35|249.55|252.16|249.36|252.35|249.55|252.16|249.36|0
1651733790000|2022-05-05 06:56:30|252.45|249.65|252.54|249.74|252.64|249.84|252.45|249.65|0
1651733800000|2022-05-05 06:56:40|252.73|249.93|252.73|249.93|252.83|250.03|252.73|249.93|0
1651733810000|2022-05-05 06:56:50|252.92|250.12|252.92|250.12|252.92|250.12|252.73|249.93|0
1651733820000|2022-05-05 06:57:00|252.83|250.03|252.54|249.74|252.83|250.03|252.35|249.55|0
1651733830000|2022-05-05 06:57:10|252.73|249.93|252.73|249.93|252.73|249.93|252.73|249.93|0
1651733840000|2022-05-05 06:57:20|252.92|250.12|252.92|250.12|252.92|250.12|252.92|250.12|0
1651733850000|2022-05-05 06:57:30|253.11|250.31|253.21|250.41|253.31|250.51|253.11|250.31|0
1651733860000|2022-05-05 06:57:40|253.11|250.31|253.11|250.31|253.21|250.41|253.02|250.22|0
1651733870000|2022-05-05 06:57:50|253.21|250.41|253.3|250.5|253.3|250.5|253.11|250.31|0
1651733890000|2022-05-05 06:58:10|253.11|250.31|252.92|250.12|253.11|250.31|252.92|250.12|0
1651733900000|2022-05-05 06:58:20|253.11|250.31|253.3|250.5|253.3|250.5|253.02|250.22|0
1651733910000|2022-05-05 06:58:30|254.64|251.84|254.26|251.46|254.64|251.84|254.26|251.46|0
1651733920000|2022-05-05 06:58:40|254.45|251.65|254.64|251.84|254.64|251.84|254.36|251.56|0
1651733930000|2022-05-05 06:58:50|254.45|251.65|255.6|252.8|255.6|252.8|254.45|251.65|0
1651733940000|2022-05-05 06:59:00|255.51|252.71|255.03|252.23|255.51|252.71|255.03|252.23|0
1651733950000|2022-05-05 06:59:10|254.94|252.14|255.03|252.23|255.03|252.23|254.74|251.94|0
1651733960000|2022-05-05 06:59:20|254.74|251.94|254.84|252.04|254.84|252.04|254.74|251.94|0
1651733970000|2022-05-05 06:59:30|255.03|252.23|254.45|251.65|255.03|252.23|254.45|251.65|0
1651733980000|2022-05-05 06:59:40|254.64|251.84|255.03|252.23|255.03|252.23|254.64|251.84|0
1651733990000|2022-05-05 06:59:50|255.22|252.42|255.32|252.52|255.32|252.52|255.03|252.23|0
1651734000000|2022-05-05 07:00:00|254.45|251.65|255.32|252.52|255.32|252.52|254.45|251.65|0
1651734010000|2022-05-05 07:00:10|255.22|252.42|256.37|253.57|256.37|253.57|255.22|252.42|0
1651734020000|2022-05-05 07:00:20|256.56|253.76|256.76|253.96|256.76|253.96|256.56|253.76|0
1651734030000|2022-05-05 07:00:30|256.56|253.76|256.18|253.38|256.56|253.76|256.18|253.38|0
1651734040000|2022-05-05 07:00:40|256.56|253.76|256.37|253.57|256.56|253.76|256.37|253.57|0
1651734050000|2022-05-05 07:00:50|256.56|253.76|256.37|253.57|256.56|253.76|256.37|253.57|0
1651734060000|2022-05-05 07:01:00|256.76|253.96|256.56|253.76|256.76|253.96|256.56|253.76|0
1651734070000|2022-05-05 07:01:10|256.76|253.96|257.14|254.34|257.14|254.34|256.76|253.96|0
1651734080000|2022-05-05 07:01:20|256.95|254.15|256.86|254.06|256.95|254.15|256.76|253.96|0
1651734090000|2022-05-05 07:01:30|256.95|254.15|256.95|254.15|257.14|254.34|256.95|254.15|0
1651734100000|2022-05-05 07:01:40|256.86|254.06|256.76|253.96|256.86|254.06|256.76|253.96|0
1651734110000|2022-05-05 07:01:50|256.66|253.86|256.56|253.76|256.66|253.86|256.56|253.76|0
1651734130000|2022-05-05 07:02:10|256.76|253.96|256.56|253.76|256.76|253.96|256.56|253.76|0
1651734140000|2022-05-05 07:02:20|256.76|253.96|256.76|253.96|256.76|253.96|256.56|253.76|0
1651734150000|2022-05-05 07:02:30|256.56|253.76|257.05|254.25|257.05|254.25|256.56|253.76|0
1651734160000|2022-05-05 07:02:40|256.95|254.15|257.14|254.34|257.33|254.53|256.95|254.15|0
1651734170000|2022-05-05 07:02:50|256.75|253.95|256.37|253.57|256.95|254.15|256.37|253.57|0
1651734180000|2022-05-05 07:03:00|256.75|253.95|256.95|254.15|256.95|254.15|256.66|253.86|0
1651734190000|2022-05-05 07:03:10|256.75|253.95|256.75|253.95|256.75|253.95|256.75|253.95|0
1651734200000|2022-05-05 07:03:20|256.95|254.15|257.05|254.25|257.05|254.25|256.95|254.15|0
1651734210000|2022-05-05 07:03:30|257.14|254.34|256.85|254.05|257.14|254.34|256.85|254.05|0
1651734220000|2022-05-05 07:03:40|256.56|253.76|256.37|253.57|256.56|253.76|256.37|253.57|0
1651734230000|2022-05-05 07:03:50|256.47|253.67|256.28|253.48|256.47|253.67|256.18|253.38|0
1651734240000|2022-05-05 07:04:00|256.18|253.38|255.79|252.99|256.18|253.38|255.79|252.99|0
1651734250000|2022-05-05 07:04:10|255.89|253.09|255.41|252.61|255.89|253.09|255.41|252.61|0
1651734260000|2022-05-05 07:04:20|255.22|252.42|254.45|251.65|255.22|252.42|254.26|251.46|0
1651734270000|2022-05-05 07:04:30|254.64|251.84|253.87|251.07|254.64|251.84|253.87|251.07|0
1651734280000|2022-05-05 07:04:40|253.68|250.88|253.78|250.98|253.78|250.98|253.3|250.5|0
1651734290000|2022-05-05 07:04:50|253.87|251.07|253.87|251.07|253.87|251.07|253.87|251.07|0
1651734300000|2022-05-05 07:05:00|253.48|251.08|253.77|251.37|254.06|251.66|253.48|251.08|0
1651734310000|2022-05-05 07:05:10|253.87|251.47|253.87|251.47|254.06|251.66|253.87|251.47|0
1651734320000|2022-05-05 07:05:20|253.96|251.56|253.96|251.56|254.06|251.66|253.96|251.56|0
1651734330000|2022-05-05 07:05:30|254.25|251.85|254.63|252.23|254.92|252.52|254.25|251.85|0
1651734340000|2022-05-05 07:05:40|254.82|252.42|256.08|253.68|256.08|253.68|254.82|252.42|0
1651734350000|2022-05-05 07:05:50|255.98|253.58|255.59|253.19|256.17|253.77|255.59|253.19|0
1651734360000|2022-05-05 07:06:00|255.78|253.38|256.55|254.15|256.55|254.15|255.78|253.38|0
1651734370000|2022-05-05 07:06:10|256.75|254.35|256.65|254.25|257.04|254.64|256.65|254.25|0
1651734380000|2022-05-05 07:06:20|256.55|254.15|255.78|253.38|256.55|254.15|255.78|253.38|0
1651734390000|2022-05-05 07:06:30|255.69|253.29|255.98|253.58|256.17|253.77|255.69|253.29|0
1651734400000|2022-05-05 07:06:40|256.17|253.77|256.17|253.77|256.36|253.96|256.17|253.77|0
1651734410000|2022-05-05 07:06:50|255.97|253.57|256.84|254.44|256.84|254.44|255.97|253.57|0
1651734420000|2022-05-05 07:07:00|256.36|253.96|256.36|253.96|256.74|254.34|256.36|253.96|0
1651734430000|2022-05-05 07:07:10|256.17|253.77|256.46|254.06|256.46|254.06|256.07|253.67|0
1651734440000|2022-05-05 07:07:20|256.55|254.15|256.36|253.96|256.65|254.25|256.36|253.96|0
1651734450000|2022-05-05 07:07:30|255.97|253.57|256.17|253.77|256.17|253.77|255.97|253.57|0
1651734460000|2022-05-05 07:07:40|256.55|254.15|255.78|253.38|256.55|254.15|255.78|253.38|0
1651734470000|2022-05-05 07:07:50|255.59|253.19|255.78|253.38|255.78|253.38|255.4|253|0
1651734480000|2022-05-05 07:08:00|256.55|254.15|255.69|253.29|256.55|254.15|255.69|253.29|0
1651734490000|2022-05-05 07:08:10|255.78|253.38|255.78|253.38|255.78|253.38|255.59|253.19|0
1651734500000|2022-05-05 07:08:20|255.59|253.19|254.63|252.23|255.69|253.29|254.63|252.23|0
1651734510000|2022-05-05 07:08:30|254.15|251.75|254.05|251.65|254.44|252.04|254.05|251.65|0
1651734520000|2022-05-05 07:08:40|254.25|251.85|254.25|251.85|254.44|252.04|254.25|251.85|0
1651734530000|2022-05-05 07:08:50|253.86|251.46|254.15|251.75|254.15|251.75|253.77|251.37|0
1651734540000|2022-05-05 07:09:00|253.96|251.56|253.39|250.99|253.96|251.56|253.29|250.89|0
1651734550000|2022-05-05 07:09:10|253.67|251.27|253.86|251.46|253.86|251.46|253.67|251.27|0
1651734560000|2022-05-05 07:09:20|253.67|251.27|253.48|251.08|253.67|251.27|253.48|251.08|0
1651734570000|2022-05-05 07:09:30|253.86|251.46|253.96|251.56|254.05|251.65|253.86|251.46|0
1651734580000|2022-05-05 07:09:40|253.86|251.46|254.15|251.75|254.15|251.75|253.86|251.46|0
1651734590000|2022-05-05 07:09:50|254.05|251.65|254.73|252.33|254.73|252.33|254.05|251.65|0
1651734600000|2022-05-05 07:10:00|254.63|252.23|254.73|252.33|254.73|252.33|254.54|252.14|0
1651734610000|2022-05-05 07:10:10|255.2|252.8|255.97|253.57|255.97|253.57|255.2|252.8|0
1651734620000|2022-05-05 07:10:20|256.07|253.67|256.07|253.67|256.07|253.67|256.07|253.67|0
1651734630000|2022-05-05 07:10:30|255.78|253.38|255.5|253.1|255.78|253.38|255.4|253|0
1651734640000|2022-05-05 07:10:40|255.97|253.57|256.16|253.76|256.16|253.76|255.78|253.38|0
1651734650000|2022-05-05 07:10:50|256.26|253.86|255.97|253.57|256.55|254.15|255.97|253.57|0
1651734660000|2022-05-05 07:11:00|255.78|253.38|255.59|253.19|255.78|253.38|255.59|253.19|0
1651734670000|2022-05-05 07:11:10|255.4|253|255.78|253.38|255.78|253.38|255.4|253|0
1651734680000|2022-05-05 07:11:20|256.07|253.67|256.55|254.15|256.55|254.15|256.07|253.67|0
1651734690000|2022-05-05 07:11:30|256.46|254.06|256.16|253.76|256.46|254.06|256.16|253.76|0
1651734700000|2022-05-05 07:11:40|256.07|253.67|256.36|253.96|256.36|253.96|255.97|253.57|0
1651734710000|2022-05-05 07:11:50|256.74|254.34|256.93|254.53|257.13|254.73|256.65|254.25|0
1651734720000|2022-05-05 07:12:00|256.55|254.15|256.55|254.15|256.74|254.34|256.55|254.15|0
1651734730000|2022-05-05 07:12:10|256.65|254.25|256.26|253.86|256.65|254.25|256.26|253.86|0
1651734740000|2022-05-05 07:12:20|256.07|253.67|256.36|253.96|256.55|254.15|256.07|253.67|0
1651734750000|2022-05-05 07:12:30|256.74|254.34|257.51|255.11|257.51|255.11|256.74|254.34|0
1651734760000|2022-05-05 07:12:40|257.7|255.3|257.7|255.3|257.9|255.5|257.7|255.3|0
1651734770000|2022-05-05 07:12:50|257.9|255.5|257.8|255.4|257.9|255.5|257.7|255.3|0
1651734780000|2022-05-05 07:13:00|257.51|255.11|257.61|255.21|257.61|255.21|257.51|255.11|0
1651734790000|2022-05-05 07:13:10|257.7|255.3|257.61|255.21|257.9|255.5|257.51|255.11|0
1651734800000|2022-05-05 07:13:20|257.51|255.11|257.9|255.5|257.9|255.5|257.51|255.11|0
1651734810000|2022-05-05 07:13:30|258.09|255.69|258.09|255.69|258.09|255.69|257.9|255.5|0
1651734820000|2022-05-05 07:13:40|258.19|255.79|258.86|256.46|258.86|256.46|258.19|255.79|0
1651734830000|2022-05-05 07:13:50|258.67|256.27|258.28|255.88|258.67|256.27|258.28|255.88|0
1651734840000|2022-05-05 07:14:00|258.48|256.08|258.48|256.08|258.48|256.08|258.48|256.08|0
1651734850000|2022-05-05 07:14:10|258.67|256.27|258.77|256.37|258.77|256.37|258.67|256.27|0
1651734860000|2022-05-05 07:14:20|258.67|256.27|258.86|256.46|258.86|256.46|258.67|256.27|0
1651734870000|2022-05-05 07:14:30|259.05|256.65|258.86|256.46|259.05|256.65|258.86|256.46|0
1651734880000|2022-05-05 07:14:40|259.05|256.65|259.54|257.14|259.54|257.14|259.05|256.65|0
1651734890000|2022-05-05 07:14:50|259.63|257.23|259.44|257.04|259.63|257.23|259.44|257.04|0
1651734900000|2022-05-05 07:15:00|259.83|257.43|259.93|257.53|259.93|257.53|259.35|256.95|0
1651734910000|2022-05-05 07:15:10|260.02|257.62|259.25|256.85|260.02|257.62|259.25|256.85|0
1651734920000|2022-05-05 07:15:20|259.44|257.04|259.25|256.85|259.44|257.04|259.25|256.85|0
1651734930000|2022-05-05 07:15:30|259.44|257.04|259.54|257.14|259.54|257.14|259.25|256.85|0
1651734940000|2022-05-05 07:15:40|259.44|257.04|259.44|257.04|259.54|257.14|259.44|257.04|0
1651734950000|2022-05-05 07:15:50|259.25|256.85|259.35|256.95|259.35|256.95|259.25|256.85|0
1651734960000|2022-05-05 07:16:00|259.25|256.85|259.83|257.43|259.83|257.43|259.05|256.65|0
1651734970000|2022-05-05 07:16:10|260.02|257.62|259.73|257.33|260.02|257.62|259.63|257.23|0
1651734980000|2022-05-05 07:16:20|259.63|257.23|260.21|257.81|260.21|257.81|259.63|257.23|0
1651734990000|2022-05-05 07:16:30|260.02|257.62|260.6|258.2|260.6|258.2|260.02|257.62|0
1651735000000|2022-05-05 07:16:40|260.7|258.3|261.57|259.17|261.57|259.17|260.7|258.3|0
1651735010000|2022-05-05 07:16:50|261.18|258.78|261.38|258.98|261.38|258.98|260.99|258.59|0
1651735020000|2022-05-05 07:17:00|261.57|259.17|261.77|259.37|261.77|259.37|261.57|259.17|0
1651735030000|2022-05-05 07:17:10|261.48|259.08|261.57|259.17|261.57|259.17|261.29|258.89|0
1651735040000|2022-05-05 07:17:20|261.38|258.98|260.99|258.59|261.57|259.17|260.99|258.59|0
1651735050000|2022-05-05 07:17:30|261.18|258.78|261.18|258.78|261.38|258.98|261.18|258.78|0
1651735060000|2022-05-05 07:17:40|260.99|258.59|261.18|258.78|261.38|258.98|260.99|258.59|0
1651735070000|2022-05-05 07:17:50|261.38|258.98|261.48|259.08|261.57|259.17|261.38|258.98|0
1651735080000|2022-05-05 07:18:00|261.18|258.78|261.18|258.78|261.18|258.78|260.99|258.59|0
1651735090000|2022-05-05 07:18:10|261.09|258.69|261.09|258.69|261.18|258.78|261.09|258.69|0
1651735100000|2022-05-05 07:18:20|261.18|258.78|261.38|258.98|261.57|259.17|261.18|258.78|0
1651735110000|2022-05-05 07:18:30|261.57|259.17|261.38|258.98|261.57|259.17|261.38|258.98|0
1651735120000|2022-05-05 07:18:40|261.48|259.08|261.57|259.17|261.57|259.17|261.48|259.08|0
1651735130000|2022-05-05 07:18:50|261.38|258.98|261.38|258.98|261.38|258.98|261.38|258.98|0
1651735140000|2022-05-05 07:19:00|261.18|258.78|261.38|258.98|261.38|258.98|261.18|258.78|0
1651735150000|2022-05-05 07:19:10|260.99|258.59|261.28|258.88|261.28|258.88|260.99|258.59|0
1651735160000|2022-05-05 07:19:20|261.38|258.98|261.38|258.98|261.77|259.37|261.38|258.98|0
1651735170000|2022-05-05 07:19:30|261.18|258.78|261.18|258.78|261.38|258.98|261.18|258.78|0
1651735180000|2022-05-05 07:19:40|260.9|258.5|261.38|258.98|261.38|258.98|260.6|258.2|0
1651735190000|2022-05-05 07:19:50|261.57|259.17|261.57|259.17|261.57|259.17|261.57|259.17|0
1651735210000|2022-05-05 07:20:10|261.67|259.27|261.76|259.36|261.76|259.36|261.57|259.17|0
1651735220000|2022-05-05 07:20:20|263.53|261.13|262.73|260.33|263.53|261.13|262.73|260.33|0
1651735230000|2022-05-05 07:20:30|262.54|260.14|262.54|260.14|262.54|260.14|262.54|260.14|0
1651735240000|2022-05-05 07:20:40|261.9|259.5|262.29|259.89|262.29|259.89|261.9|259.5|0
1651735250000|2022-05-05 07:20:50|261.85|259.45|261.85|259.45|261.85|259.45|261.66|259.26|0
1651735270000|2022-05-05 07:21:10|261.66|259.26|261.08|258.68|261.66|259.26|261.08|258.68|0
1651735280000|2022-05-05 07:21:20|261.27|258.87|261.27|258.87|261.46|259.06|261.27|258.87|0
1651735290000|2022-05-05 07:21:30|260.88|258.48|261.18|258.78|261.18|258.78|260.88|258.48|0
1651735300000|2022-05-05 07:21:40|261.46|259.06|261.37|258.97|261.46|259.06|261.27|258.87|0
1651735310000|2022-05-05 07:21:50|261.46|259.06|261.85|259.45|261.85|259.45|261.46|259.06|0
1651735320000|2022-05-05 07:22:00|261.46|259.06|261.27|258.87|261.46|259.06|261.27|258.87|0
1651735330000|2022-05-05 07:22:10|261.07|258.67|261.07|258.67|261.07|258.67|260.98|258.58|0
1651735340000|2022-05-05 07:22:20|261.27|258.87|261.07|258.67|261.27|258.87|261.07|258.67|0
1651735350000|2022-05-05 07:22:30|261.27|258.87|261.27|258.87|261.27|258.87|261.07|258.67|0
1651735360000|2022-05-05 07:22:40|261.37|258.97|261.46|259.06|261.46|259.06|261.27|258.87|0
1651735370000|2022-05-05 07:22:50|261.37|258.97|261.46|259.06|261.46|259.06|261.37|258.97|0
1651735380000|2022-05-05 07:23:00|261.27|258.87|261.66|259.26|261.66|259.26|261.27|258.87|0
1651735390000|2022-05-05 07:23:10|261.46|259.06|261.27|258.87|261.46|259.06|261.27|258.87|0
1651735400000|2022-05-05 07:23:20|261.46|259.06|261.37|258.97|261.46|259.06|261.37|258.97|0
1651735410000|2022-05-05 07:23:30|261.46|259.06|261.66|259.26|261.66|259.26|261.37|258.97|0
1651735420000|2022-05-05 07:23:40|261.85|259.45|261.37|258.97|261.85|259.45|261.37|258.97|0
1651735430000|2022-05-05 07:23:50|261.27|258.87|261.46|259.06|261.46|259.06|261.27|258.87|0
1651735440000|2022-05-05 07:24:00|261.66|259.26|261.46|259.06|261.66|259.26|261.46|259.06|0
1651735450000|2022-05-05 07:24:10|261.66|259.26|261.66|259.26|261.66|259.26|261.66|259.26|0
1651735460000|2022-05-05 07:24:20|261.85|259.45|262.82|260.42|262.82|260.42|261.85|259.45|0
1651735470000|2022-05-05 07:24:30|262.63|260.23|262.53|260.13|262.63|260.23|262.53|260.13|0
1651735480000|2022-05-05 07:24:40|262.82|260.42|263.6|261.2|263.6|261.2|262.73|260.33|0
1651735490000|2022-05-05 07:24:50|263.99|261.59|263.8|261.4|263.99|261.59|263.8|261.4|0
1651735500000|2022-05-05 07:25:00|263.99|261.59|263.99|261.59|264.19|261.79|263.99|261.59|0
1651735510000|2022-05-05 07:25:10|263.8|261.4|263.12|260.72|263.8|261.4|263.12|260.72|0
1651735520000|2022-05-05 07:25:20|263.02|260.62|263.79|261.39|263.79|261.39|263.02|260.62|0
1651735530000|2022-05-05 07:25:30|263.7|261.3|263.02|260.62|263.99|261.59|263.02|260.62|0
1651735540000|2022-05-05 07:25:40|263.41|261.01|263.79|261.39|263.79|261.39|263.21|260.81|0
1651735550000|2022-05-05 07:25:50|263.99|261.59|263.7|261.3|263.99|261.59|263.7|261.3|0
1651735560000|2022-05-05 07:26:00|263.79|261.39|263.6|261.2|263.79|261.39|263.6|261.2|0
1651735570000|2022-05-05 07:26:10|263.99|261.59|263.99|261.59|264.18|261.78|263.99|261.59|0
1651735580000|2022-05-05 07:26:20|264.18|261.78|263.99|261.59|264.18|261.78|263.99|261.59|0
1651735590000|2022-05-05 07:26:30|263.6|261.2|263.4|261|263.6|261.2|263.4|261|0
1651735600000|2022-05-05 07:26:40|263.6|261.2|263.99|261.59|263.99|261.59|263.6|261.2|0
1651735610000|2022-05-05 07:26:50|263.9|261.5|264.29|261.89|264.29|261.89|263.6|261.2|0
1651735620000|2022-05-05 07:27:00|264.38|261.98|264.18|261.78|264.77|262.37|264.18|261.78|0
1651735630000|2022-05-05 07:27:10|263.99|261.59|264.38|261.98|264.38|261.98|263.99|261.59|0
1651735640000|2022-05-05 07:27:20|263.99|261.59|263.99|261.59|263.99|261.59|263.99|261.59|0
1651735650000|2022-05-05 07:27:30|263.79|261.39|263.6|261.2|263.79|261.39|263.6|261.2|0
1651735660000|2022-05-05 07:27:40|263.79|261.39|263.89|261.49|263.89|261.49|263.79|261.39|0
1651735670000|2022-05-05 07:27:50|264.18|261.78|263.7|261.3|264.18|261.78|263.6|261.2|0
1651735680000|2022-05-05 07:28:00|263.6|261.2|263.21|260.81|263.6|261.2|263.21|260.81|0
1651735690000|2022-05-05 07:28:10|263.4|261|262.92|260.52|263.5|261.1|262.92|260.52|0
1651735700000|2022-05-05 07:28:20|263.01|260.61|262.92|260.52|263.01|260.61|262.92|260.52|0
1651735710000|2022-05-05 07:28:30|262.62|260.22|262.62|260.22|262.73|260.33|262.53|260.13|0
1651735720000|2022-05-05 07:28:40|262.43|260.03|261.65|259.25|262.43|260.03|261.65|259.25|0
1651735730000|2022-05-05 07:28:50|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1651735740000|2022-05-05 07:29:00|261.65|259.25|261.85|259.45|261.85|259.45|261.65|259.25|0
1651735750000|2022-05-05 07:29:10|261.95|259.55|262.14|259.74|262.14|259.74|261.85|259.45|0
1651735760000|2022-05-05 07:29:20|262.04|259.64|262.62|260.22|262.62|260.22|262.04|259.64|0
1651735770000|2022-05-05 07:29:30|263.01|260.61|263.4|261|263.4|261|263.01|260.61|0
1651735780000|2022-05-05 07:29:40|263.21|260.81|263.5|261.1|263.5|261.1|263.21|260.81|0
1651735790000|2022-05-05 07:29:50|263.4|261|264.38|261.98|264.38|261.98|263.31|260.91|0
1651735800000|2022-05-05 07:30:00|264.57|262.17|263.6|261.2|264.57|262.17|263.6|261.2|0
1651735810000|2022-05-05 07:30:10|262.72|260.32|262.82|260.42|262.82|260.42|262.72|260.32|0
1651735820000|2022-05-05 07:30:20|262.62|260.22|262.23|259.83|262.62|260.22|262.23|259.83|0
1651735830000|2022-05-05 07:30:30|262.04|259.64|262.62|260.22|262.62|260.22|261.85|259.45|0
1651735840000|2022-05-05 07:30:40|262.92|260.52|262.92|260.52|262.92|260.52|262.92|260.52|0
1651735850000|2022-05-05 07:30:50|262.82|260.42|262.62|260.22|262.82|260.42|262.62|260.22|0
1651735860000|2022-05-05 07:31:00|263.01|260.61|262.43|260.03|263.01|260.61|262.43|260.03|0
1651735870000|2022-05-05 07:31:10|262.62|260.22|262.43|260.03|262.62|260.22|262.33|259.93|0
1651735880000|2022-05-05 07:31:20|262.23|259.83|261.85|259.45|262.23|259.83|261.85|259.45|0
1651735890000|2022-05-05 07:31:30|261.75|259.35|261.84|259.44|261.84|259.44|261.65|259.25|0
1651735900000|2022-05-05 07:31:40|261.65|259.25|261.46|259.06|261.65|259.25|261.46|259.06|0
1651735910000|2022-05-05 07:31:50|261.36|258.96|261.95|259.55|262.23|259.83|261.36|258.96|0
1651735920000|2022-05-05 07:32:00|261.84|259.44|262.23|259.83|262.23|259.83|261.65|259.25|0
1651735930000|2022-05-05 07:32:10|261.46|259.06|261.46|259.06|261.65|259.25|261.46|259.06|0
1651735940000|2022-05-05 07:32:20|261.26|258.86|262.82|260.42|262.82|260.42|261.26|258.86|0
1651735950000|2022-05-05 07:32:30|263.21|260.81|262.04|259.64|263.21|260.81|262.04|259.64|0
1651735960000|2022-05-05 07:32:40|262.23|259.83|262.23|259.83|262.23|259.83|262.23|259.83|0
1651735970000|2022-05-05 07:32:50|262.04|259.64|262.23|259.83|262.23|259.83|262.04|259.64|0
1651735980000|2022-05-05 07:33:00|262.14|259.74|263.01|260.61|263.01|260.61|262.14|259.74|0
1651735990000|2022-05-05 07:33:10|263.11|260.71|262.82|260.42|263.11|260.71|262.62|260.22|0
1651736000000|2022-05-05 07:33:20|263.01|260.61|262.92|260.52|263.01|260.61|262.82|260.42|0
1651736010000|2022-05-05 07:33:30|262.82|260.42|262.92|260.52|262.92|260.52|262.62|260.22|0
1651736020000|2022-05-05 07:33:40|263.01|260.61|262.82|260.42|263.01|260.61|262.82|260.42|0
1651736030000|2022-05-05 07:33:50|262.72|260.32|262.43|260.03|262.72|260.32|262.43|260.03|0
1651736040000|2022-05-05 07:34:00|262.62|260.22|262.92|260.52|262.92|260.52|262.43|260.03|0
1651736050000|2022-05-05 07:34:10|263.2|260.8|263.4|261|263.4|261|263.2|260.8|0
1651736060000|2022-05-05 07:34:20|263.31|260.91|263.4|261|263.4|261|263.31|260.91|0
1651736070000|2022-05-05 07:34:30|263.11|260.71|262.62|260.22|263.11|260.71|262.62|260.22|0
1651736080000|2022-05-05 07:34:40|263.01|260.61|263.59|261.19|263.59|261.19|263.01|260.61|0
1651736090000|2022-05-05 07:34:50|263.5|261.1|263.4|261|263.5|261.1|263.4|261|0
1651736100000|2022-05-05 07:35:00|263.2|260.8|263.4|261|263.4|261|262.81|260.41|0
1651736110000|2022-05-05 07:35:10|263.59|261.19|264.37|261.97|264.37|261.97|263.59|261.19|0
1651736120000|2022-05-05 07:35:20|263.98|261.58|264.18|261.78|264.18|261.78|263.98|261.58|0
1651736130000|2022-05-05 07:35:30|264.37|261.97|264.18|261.78|264.37|261.97|264.18|261.78|0
1651736140000|2022-05-05 07:35:40|263.59|261.19|263.2|260.8|263.59|261.19|263.2|260.8|0
1651736150000|2022-05-05 07:35:50|263.11|260.71|263.2|260.8|263.2|260.8|263.01|260.61|0
1651736160000|2022-05-05 07:36:00|262.81|260.41|262.43|260.03|262.81|260.41|262.23|259.83|0
1651736170000|2022-05-05 07:36:10|262.42|260.02|262.62|260.22|262.62|260.22|262.42|260.02|0
1651736180000|2022-05-05 07:36:20|262.81|260.41|262.42|260.02|262.81|260.41|262.42|260.02|0
1651736190000|2022-05-05 07:36:30|262.62|260.22|262.04|259.64|262.62|260.22|262.04|259.64|0
1651736200000|2022-05-05 07:36:40|262.23|259.83|261.84|259.44|262.23|259.83|261.84|259.44|0
1651736210000|2022-05-05 07:36:50|262.04|259.64|261.75|259.35|262.04|259.64|261.75|259.35|0
1651736220000|2022-05-05 07:37:00|261.65|259.25|261.26|258.86|261.65|259.25|261.26|258.86|0
1651736230000|2022-05-05 07:37:10|261.17|258.77|261.45|259.05|261.45|259.05|261.17|258.77|0
1651736240000|2022-05-05 07:37:20|261.65|259.25|261.45|259.05|261.65|259.25|261.45|259.05|0
1651736250000|2022-05-05 07:37:30|261.55|259.15|261.45|259.05|261.55|259.15|261.45|259.05|0
1651736260000|2022-05-05 07:37:40|261.55|259.15|261.26|258.86|261.65|259.25|261.26|258.86|0
1651736270000|2022-05-05 07:37:50|261.65|259.25|261.75|259.35|262.04|259.64|261.65|259.25|0
1651736280000|2022-05-05 07:38:00|261.65|259.25|261.65|259.25|261.65|259.25|261.65|259.25|0
1651736290000|2022-05-05 07:38:10|261.75|259.35|262.03|259.63|262.03|259.63|261.45|259.05|0
1651736300000|2022-05-05 07:38:20|262.23|259.83|262.42|260.02|262.42|260.02|262.23|259.83|0
1651736310000|2022-05-05 07:38:30|262.62|260.22|262.91|260.51|263.01|260.61|262.62|260.22|0
1651736320000|2022-05-05 07:38:40|263.01|260.61|263.4|261|263.4|261|263.01|260.61|0
1651736330000|2022-05-05 07:38:50|263.59|261.19|263.98|261.58|263.98|261.58|263.59|261.19|0
1651736340000|2022-05-05 07:39:00|264.08|261.68|264.57|262.17|264.57|262.17|264.08|261.68|0
1651736350000|2022-05-05 07:39:10|264.96|262.56|265.35|262.95|265.35|262.95|264.96|262.56|0
1651736360000|2022-05-05 07:39:20|265.54|263.14|265.54|263.14|265.54|263.14|265.54|263.14|0
1651736370000|2022-05-05 07:39:30|265.74|263.34|265.54|263.14|265.74|263.34|265.45|263.05|0
1651736380000|2022-05-05 07:39:40|265.74|263.34|265.93|263.53|265.93|263.53|265.74|263.34|0
1651736390000|2022-05-05 07:39:50|265.74|263.34|266.13|263.73|266.13|263.73|265.54|263.14|0
1651736400000|2022-05-05 07:40:00|265.93|263.53|265.15|262.75|265.93|263.53|265.15|262.75|0
1651736410000|2022-05-05 07:40:10|264.76|262.36|264.18|261.78|264.76|262.36|264.18|261.78|0
1651736420000|2022-05-05 07:40:20|264.67|262.27|264.57|262.17|264.76|262.36|264.57|262.17|0
1651736430000|2022-05-05 07:40:30|264.17|261.77|263.89|261.49|264.28|261.88|263.89|261.49|0
1651736440000|2022-05-05 07:40:40|263.98|261.58|263.98|261.58|264.17|261.77|263.98|261.58|0
1651736450000|2022-05-05 07:40:50|264.08|261.68|264.28|261.88|264.37|261.97|264.08|261.68|0
1651736460000|2022-05-05 07:41:00|264.37|261.97|264.37|261.97|264.67|262.27|263.98|261.58|0
1651736470000|2022-05-05 07:41:10|264.56|262.16|264.37|261.97|264.67|262.27|264.37|261.97|0
1651736480000|2022-05-05 07:41:20|264.28|261.88|263.39|260.99|264.28|261.88|263.39|260.99|0
1651736490000|2022-05-05 07:41:30|263.59|261.19|263.59|261.19|263.78|261.38|263.59|261.19|0
1651736500000|2022-05-05 07:41:40|263.5|261.1|263|260.6|263.5|261.1|263|260.6|0
1651736510000|2022-05-05 07:41:50|262.91|260.51|263.39|260.99|263.39|260.99|262.91|260.51|0
1651736520000|2022-05-05 07:42:00|263.2|260.8|263.2|260.8|263.3|260.9|263.2|260.8|0
1651736530000|2022-05-05 07:42:10|262.91|260.51|263|260.6|263|260.6|262.91|260.51|0
1651736540000|2022-05-05 07:42:20|262.91|260.51|263|260.6|263|260.6|262.81|260.41|0
1651736550000|2022-05-05 07:42:30|262.81|260.41|262.62|260.22|262.81|260.41|262.62|260.22|0
1651736560000|2022-05-05 07:42:40|262.81|260.41|262.91|260.51|263.11|260.71|262.72|260.32|0
1651736570000|2022-05-05 07:42:50|263.2|260.8|263.39|260.99|263.69|261.29|263.2|260.8|0
1651736580000|2022-05-05 07:43:00|263.49|261.09|263.78|261.38|263.78|261.38|263.39|260.99|0
1651736590000|2022-05-05 07:43:10|263.98|261.58|263.88|261.48|263.98|261.58|263.78|261.38|0
1651736600000|2022-05-05 07:43:20|263.78|261.38|263.59|261.19|263.78|261.38|263.39|260.99|0
1651736610000|2022-05-05 07:43:30|263.2|260.8|262.81|260.41|263.2|260.8|262.81|260.41|0
1651736620000|2022-05-05 07:43:40|262.91|260.51|262.81|260.41|262.91|260.51|262.81|260.41|0
1651736630000|2022-05-05 07:43:50|262.61|260.21|262.61|260.21|262.72|260.32|262.61|260.21|0
1651736640000|2022-05-05 07:44:00|263|260.6|262.61|260.21|263|260.6|262.61|260.21|0
1651736650000|2022-05-05 07:44:10|262.72|260.32|262.61|260.21|262.72|260.32|262.61|260.21|0
1651736660000|2022-05-05 07:44:20|262.42|260.02|262.42|260.02|262.42|260.02|262.33|259.93|0
1651736670000|2022-05-05 07:44:30|262.22|259.82|262.61|260.21|262.61|260.21|262.22|259.82|0
1651736680000|2022-05-05 07:44:40|262.42|260.02|262.42|260.02|262.42|260.02|262.42|260.02|0
1651736690000|2022-05-05 07:44:50|262.22|259.82|262.42|260.02|262.42|260.02|262.22|259.82|0
1651736700000|2022-05-05 07:45:00|262.52|260.12|262.81|260.41|262.81|260.41|262.42|260.02|0
1651736710000|2022-05-05 07:45:10|262.42|260.02|262.61|260.21|262.61|260.21|262.42|260.02|0
1651736720000|2022-05-05 07:45:20|262.81|260.41|263.1|260.7|263.2|260.8|262.81|260.41|0
1651736730000|2022-05-05 07:45:30|263.39|260.99|263|260.6|263.39|260.99|263|260.6|0
1651736740000|2022-05-05 07:45:40|262.81|260.41|262.22|259.82|262.81|260.41|262.22|259.82|0
1651736750000|2022-05-05 07:45:50|262.42|260.02|262.03|259.63|262.52|260.12|262.03|259.63|0
1651736760000|2022-05-05 07:46:00|261.84|259.44|261.84|259.44|262.13|259.73|261.84|259.44|0
1651736770000|2022-05-05 07:46:10|262.03|259.63|261.84|259.44|262.03|259.63|261.64|259.24|0
1651736780000|2022-05-05 07:46:20|262.03|259.63|262.22|259.82|262.22|259.82|262.03|259.63|0
1651736790000|2022-05-05 07:46:30|262.42|260.02|262.22|259.82|262.42|260.02|262.22|259.82|0
1651736800000|2022-05-05 07:46:40|262.03|259.63|261.45|259.05|262.03|259.63|261.45|259.05|0
1651736810000|2022-05-05 07:46:50|261.83|259.43|261.83|259.43|261.83|259.43|261.83|259.43|0
1651736820000|2022-05-05 07:47:00|261.94|259.54|261.64|259.24|262.03|259.63|261.64|259.24|0
1651736830000|2022-05-05 07:47:10|262.03|259.63|262.42|260.02|262.42|260.02|262.03|259.63|0
1651736840000|2022-05-05 07:47:20|262.03|259.63|261.25|258.85|262.03|259.63|261.25|258.85|0
1651736850000|2022-05-05 07:47:30|261.35|258.95|261.25|258.85|261.35|258.95|261.25|258.85|0
1651736860000|2022-05-05 07:47:40|261.16|258.76|261.06|258.66|261.16|258.76|261.06|258.66|0
1651736870000|2022-05-05 07:47:50|260.67|258.27|260.67|258.27|260.86|258.46|260.67|258.27|0
1651736880000|2022-05-05 07:48:00|260.48|258.08|260.67|258.27|260.67|258.27|260.48|258.08|0
1651736890000|2022-05-05 07:48:10|260.86|258.46|260.86|258.46|261.06|258.66|260.86|258.46|0
1651736900000|2022-05-05 07:48:20|260.67|258.27|260.48|258.08|260.67|258.27|260.48|258.08|0
1651736910000|2022-05-05 07:48:30|260.77|258.37|261.06|258.66|261.06|258.66|260.77|258.37|0
1651736920000|2022-05-05 07:48:40|260.86|258.46|260.67|258.27|260.86|258.46|260.67|258.27|0
1651736930000|2022-05-05 07:48:50|260.86|258.46|261.45|259.05|261.45|259.05|260.86|258.46|0
1651736940000|2022-05-05 07:49:00|261.64|259.24|261.93|259.53|262.13|259.73|261.64|259.24|0
1651736950000|2022-05-05 07:49:10|262.03|259.63|261.44|259.04|262.03|259.63|261.44|259.04|0
1651736960000|2022-05-05 07:49:20|261.35|258.95|260.67|258.27|261.35|258.95|260.67|258.27|0
1651736970000|2022-05-05 07:49:30|260.86|258.46|260.67|258.27|260.86|258.46|260.67|258.27|0
1651736980000|2022-05-05 07:49:40|260.47|258.07|260.86|258.46|260.86|258.46|260.47|258.07|0
1651736990000|2022-05-05 07:49:50|261.16|258.76|261.64|259.24|261.64|259.24|261.16|258.76|0
1651737000000|2022-05-05 07:50:00|261.83|259.43|261.64|259.24|261.93|259.53|261.64|259.24|0
1651737010000|2022-05-05 07:50:10|261.35|258.95|261.64|259.24|261.64|259.24|261.35|258.95|0
1651737020000|2022-05-05 07:50:20|261.44|259.04|261.25|258.85|261.44|259.04|261.25|258.85|0
1651737030000|2022-05-05 07:50:30|261.35|258.95|261.16|258.76|261.35|258.95|261.16|258.76|0
1651737040000|2022-05-05 07:50:40|261.06|258.66|261.25|258.85|261.25|258.85|261.06|258.66|0
1651737050000|2022-05-05 07:50:50|261.16|258.76|261.64|259.24|261.74|259.34|261.16|258.76|0
1651737060000|2022-05-05 07:51:00|261.35|258.95|261.25|258.85|261.44|259.04|261.25|258.85|0
1651737070000|2022-05-05 07:51:10|261.44|259.04|261.44|259.04|261.54|259.14|261.25|258.85|0
1651737080000|2022-05-05 07:51:20|261.25|258.85|261.06|258.66|261.25|258.85|261.06|258.66|0
1651737090000|2022-05-05 07:51:30|260.86|258.46|260.47|258.07|260.96|258.56|260.47|258.07|0
1651737100000|2022-05-05 07:51:40|260.86|258.46|260.67|258.27|260.86|258.46|260.67|258.27|0
1651737110000|2022-05-05 07:51:50|260.86|258.46|260.86|258.46|260.86|258.46|260.77|258.37|0
1651737120000|2022-05-05 07:52:00|260.67|258.27|260.47|258.07|260.67|258.27|260.47|258.07|0
1651737130000|2022-05-05 07:52:10|260.67|258.27|260.28|257.88|260.67|258.27|260.28|257.88|0
1651737140000|2022-05-05 07:52:20|260.09|257.69|260.28|257.88|260.28|257.88|260.09|257.69|0
1651737150000|2022-05-05 07:52:30|260.47|258.07|261.16|258.76|261.16|258.76|260.47|258.07|0
1651737160000|2022-05-05 07:52:40|261.25|258.85|261.16|258.76|261.64|259.24|261.16|258.76|0
1651737170000|2022-05-05 07:52:50|261.44|259.04|261.05|258.65|261.44|259.04|261.05|258.65|0
1651737180000|2022-05-05 07:53:00|260.86|258.46|260.47|258.07|260.86|258.46|260.47|258.07|0
1651737190000|2022-05-05 07:53:10|260.08|257.68|260.08|257.68|260.08|257.68|259.89|257.49|0
1651737200000|2022-05-05 07:53:20|259.89|257.49|260.28|257.88|260.28|257.88|259.89|257.49|0
1651737210000|2022-05-05 07:53:30|260.08|257.68|260.28|257.88|260.28|257.88|260.08|257.68|0
1651737220000|2022-05-05 07:53:40|260.08|257.68|259.7|257.3|260.08|257.68|259.31|256.91|0
1651737230000|2022-05-05 07:53:50|259.89|257.49|259.7|257.3|259.89|257.49|259.7|257.3|0
1651737240000|2022-05-05 07:54:00|259.6|257.2|259.31|256.91|259.6|257.2|259.31|256.91|0
1651737250000|2022-05-05 07:54:10|259.12|256.72|259.12|256.72|259.12|256.72|258.92|256.52|0
1651737260000|2022-05-05 07:54:20|259.02|256.62|259.5|257.1|259.5|257.1|259.02|256.62|0
1651737270000|2022-05-05 07:54:30|259.7|257.3|259.8|257.4|259.89|257.49|259.7|257.3|0
1651737280000|2022-05-05 07:54:40|259.5|257.1|259.89|257.49|259.89|257.49|259.5|257.1|0
1651737290000|2022-05-05 07:54:50|259.99|257.59|260.08|257.68|260.28|257.88|259.99|257.59|0
1651737300000|2022-05-05 07:55:00|259.89|257.49|259.7|257.3|259.89|257.49|259.7|257.3|0
1651737310000|2022-05-05 07:55:10|259.5|257.1|259.31|256.91|259.5|257.1|259.31|256.91|0
1651737320000|2022-05-05 07:55:20|259.5|257.1|259.5|257.1|259.5|257.1|259.5|257.1|0
1651737330000|2022-05-05 07:55:30|259.8|257.4|259.7|257.3|260.08|257.68|259.7|257.3|0
1651737340000|2022-05-05 07:55:40|259.89|257.49|260.66|258.26|260.66|258.26|259.89|257.49|0
1651737350000|2022-05-05 07:55:50|260.47|258.07|260.47|258.07|260.66|258.26|260.47|258.07|0
1651737360000|2022-05-05 07:56:00|261.05|258.65|261.35|258.95|261.35|258.95|261.05|258.65|0
1651737370000|2022-05-05 07:56:10|261.25|258.85|261.05|258.65|261.25|258.85|261.05|258.65|0
1651737380000|2022-05-05 07:56:20|260.96|258.56|261.74|259.34|261.74|259.34|260.96|258.56|0
1651737390000|2022-05-05 07:56:30|261.93|259.53|261.44|259.04|261.93|259.53|261.44|259.04|0
1651737400000|2022-05-05 07:56:40|261.63|259.23|261.83|259.43|261.83|259.43|261.54|259.14|0
1651737410000|2022-05-05 07:56:50|262.02|259.62|262.22|259.82|262.22|259.82|262.02|259.62|0
1651737420000|2022-05-05 07:57:00|262.12|259.72|261.83|259.43|262.12|259.72|261.83|259.43|0
1651737430000|2022-05-05 07:57:10|262.02|259.62|261.44|259.04|262.02|259.62|261.44|259.04|0
1651737440000|2022-05-05 07:57:20|261.15|258.75|260.86|258.46|261.25|258.85|260.86|258.46|0
1651737450000|2022-05-05 07:57:30|260.66|258.26|260.66|258.26|260.76|258.36|260.66|258.26|0
1651737460000|2022-05-05 07:57:40|260.47|258.07|260.08|257.68|260.66|258.26|260.08|257.68|0
1651737470000|2022-05-05 07:57:50|260.38|257.98|260.28|257.88|260.38|257.98|260.28|257.88|0
1651737480000|2022-05-05 07:58:00|259.89|257.49|259.5|257.1|259.89|257.49|259.5|257.1|0
1651737490000|2022-05-05 07:58:10|259.31|256.91|259.89|257.49|259.89|257.49|259.31|256.91|0
1651737500000|2022-05-05 07:58:20|259.79|257.39|260.08|257.68|260.08|257.68|259.79|257.39|0
1651737510000|2022-05-05 07:58:30|259.89|257.49|260.08|257.68|260.08|257.68|259.69|257.29|0
1651737520000|2022-05-05 07:58:40|259.89|257.49|259.89|257.49|259.89|257.49|259.89|257.49|0
1651737530000|2022-05-05 07:58:50|259.69|257.29|259.79|257.39|259.79|257.39|259.69|257.29|0
1651737540000|2022-05-05 07:59:00|259.69|257.29|260.27|257.87|260.27|257.87|259.69|257.29|0
1651737550000|2022-05-05 07:59:10|260.18|257.78|259.99|257.59|260.18|257.78|259.99|257.59|0
1651737560000|2022-05-05 07:59:20|259.89|257.49|259.69|257.29|259.89|257.49|259.5|257.1|0
1651737570000|2022-05-05 07:59:30|259.5|257.1|259.69|257.29|259.69|257.29|259.41|257.01|0
1651737580000|2022-05-05 07:59:40|259.89|257.49|259.5|257.1|260.08|257.68|259.5|257.1|0
1651737590000|2022-05-05 07:59:50|259.41|257.01|259.79|257.39|259.79|257.39|259.41|257.01|0
1651737600000|2022-05-05 08:00:00|259.5|257.1|259.41|257.01|259.5|257.1|259.41|257.01|0
1651737610000|2022-05-05 08:00:10|259.5|257.1|260.08|257.68|260.08|257.68|259.5|257.1|0
1651737620000|2022-05-05 08:00:20|259.89|257.49|260.47|258.07|260.47|258.07|259.89|257.49|0
1651737630000|2022-05-05 08:00:30|260.66|258.26|261.05|258.65|261.05|258.65|260.57|258.17|0
1651737640000|2022-05-05 08:00:40|261.24|258.84|261.05|258.65|261.24|258.84|261.05|258.65|0
1651737650000|2022-05-05 08:00:50|260.86|258.46|260.76|258.36|260.86|258.46|260.66|258.26|0
1651737660000|2022-05-05 08:01:00|260.66|258.26|260.66|258.26|260.66|258.26|260.47|258.07|0
1651737670000|2022-05-05 08:01:10|260.47|258.07|260.27|257.87|260.66|258.26|260.27|257.87|0
1651737680000|2022-05-05 08:01:20|259.89|257.49|259.69|257.29|260.27|257.87|259.69|257.29|0
1651737690000|2022-05-05 08:01:30|259.5|257.1|259.11|256.71|259.5|257.1|259.11|256.71|0
1651737700000|2022-05-05 08:01:40|258.73|256.33|258.34|255.94|258.73|256.33|258.34|255.94|0
1651737710000|2022-05-05 08:01:50|258.53|256.13|258.63|256.23|258.63|256.23|258.53|256.13|0
1651737720000|2022-05-05 08:02:00|258.53|256.13|258.92|256.52|258.92|256.52|258.53|256.13|0
1651737730000|2022-05-05 08:02:10|258.83|256.43|259.3|256.9|259.3|256.9|258.83|256.43|0
1651737740000|2022-05-05 08:02:20|259.11|256.71|258.92|256.52|259.11|256.71|258.92|256.52|0
1651737750000|2022-05-05 08:02:30|259.11|256.71|259.3|256.9|259.69|257.29|259.11|256.71|0
1651737760000|2022-05-05 08:02:40|259.5|257.1|259.88|257.48|259.88|257.48|259.5|257.1|0
1651737770000|2022-05-05 08:02:50|259.3|256.9|259.5|257.1|259.5|257.1|259.3|256.9|0
1651737780000|2022-05-05 08:03:00|259.3|256.9|259.5|257.1|259.5|257.1|259.3|256.9|0
1651737790000|2022-05-05 08:03:10|259.69|257.29|259.88|257.48|259.88|257.48|259.69|257.29|0
1651737800000|2022-05-05 08:03:20|260.08|257.68|261.05|258.65|261.05|258.65|260.08|257.68|0
1651737810000|2022-05-05 08:03:30|261.34|258.94|262.31|259.91|262.31|259.91|261.34|258.94|0
1651737820000|2022-05-05 08:03:40|262.21|259.81|262.21|259.81|262.41|260.01|262.21|259.81|0
1651737830000|2022-05-05 08:03:50|262.12|259.72|262.12|259.72|262.12|259.72|262.12|259.72|0
1651737840000|2022-05-05 08:04:00|262.41|260.01|262.21|259.81|262.6|260.2|262.21|259.81|0
1651737850000|2022-05-05 08:04:10|262.41|260.01|262.31|259.91|262.41|260.01|262.31|259.91|0
1651737860000|2022-05-05 08:04:20|262.21|259.81|262.6|260.2|262.7|260.3|262.21|259.81|0
1651737870000|2022-05-05 08:04:30|262.8|260.4|262.21|259.81|262.8|260.4|262.02|259.62|0
1651737880000|2022-05-05 08:04:40|262.31|259.91|262.02|259.62|262.31|259.91|262.02|259.62|0
1651737890000|2022-05-05 08:04:50|261.82|259.42|261.82|259.42|262.02|259.62|261.63|259.23|0
1651737900000|2022-05-05 08:05:00|261.63|259.23|261.05|258.65|261.63|259.23|261.05|258.65|0
1651737910000|2022-05-05 08:05:10|261.24|258.84|261.43|259.03|261.43|259.03|261.24|258.84|0
1651737920000|2022-05-05 08:05:20|261.24|258.84|261.15|258.75|261.24|258.84|261.15|258.75|0
1651737930000|2022-05-05 08:05:30|261.05|258.65|260.66|258.26|261.05|258.65|260.66|258.26|0
1651737940000|2022-05-05 08:05:40|261.05|258.65|261.15|258.75|261.15|258.75|260.95|258.55|0
1651737950000|2022-05-05 08:05:50|261.43|259.03|261.63|259.23|261.73|259.33|261.43|259.03|0
1651737960000|2022-05-05 08:06:00|261.43|259.03|261.34|258.94|261.43|259.03|261.34|258.94|0
1651737970000|2022-05-05 08:06:10|261.24|258.84|261.82|259.42|261.82|259.42|261.24|258.84|0
1651737980000|2022-05-05 08:06:20|262.02|259.62|261.82|259.42|262.02|259.62|261.82|259.42|0
1651737990000|2022-05-05 08:06:30|261.53|259.13|261.53|259.13|261.53|259.13|261.24|258.84|0
1651738000000|2022-05-05 08:06:40|261.63|259.23|262.02|259.62|262.02|259.62|261.63|259.23|0
1651738010000|2022-05-05 08:06:50|261.82|259.42|261.82|259.42|261.82|259.42|261.82|259.42|0
1651738020000|2022-05-05 08:07:00|261.63|259.23|261.53|259.13|261.63|259.23|261.53|259.13|0
1651738030000|2022-05-05 08:07:10|262.02|259.62|261.82|259.42|262.21|259.81|261.82|259.42|0
1651738040000|2022-05-05 08:07:20|262.02|259.62|262.12|259.72|262.12|259.72|261.82|259.42|0
1651738050000|2022-05-05 08:07:30|262.02|259.62|262.02|259.62|262.12|259.72|262.02|259.62|0
1651738060000|2022-05-05 08:07:40|262.12|259.72|262.7|260.3|262.7|260.3|262.12|259.72|0
1651738070000|2022-05-05 08:07:50|262.79|260.39|262.99|260.59|262.99|260.59|262.79|260.39|0
1651738080000|2022-05-05 08:08:00|262.79|260.39|262.12|259.72|262.79|260.39|262.12|259.72|0
1651738090000|2022-05-05 08:08:10|262.4|260|262.21|259.81|262.4|260|262.21|259.81|0
1651738100000|2022-05-05 08:08:20|262.4|260|262.21|259.81|262.4|260|261.82|259.42|0
1651738110000|2022-05-05 08:08:30|262.01|259.61|261.82|259.42|262.01|259.61|261.82|259.42|0
1651738120000|2022-05-05 08:08:40|261.92|259.52|262.21|259.81|262.21|259.81|261.92|259.52|0
1651738130000|2022-05-05 08:08:50|262.4|260|263.18|260.78|263.18|260.78|262.4|260|0
1651738140000|2022-05-05 08:09:00|263.09|260.69|263.48|261.08|263.48|261.08|263.09|260.69|0
1651738150000|2022-05-05 08:09:10|263.38|260.98|263.38|260.98|263.38|260.98|263.38|260.98|0
1651738160000|2022-05-05 08:09:20|263.18|260.78|263.57|261.17|263.57|261.17|263.18|260.78|0
1651738170000|2022-05-05 08:09:30|263.38|260.98|263.67|261.27|263.77|261.37|263.38|260.98|0
1651738180000|2022-05-05 08:09:40|263.77|261.37|263.38|260.98|263.77|261.37|263.38|260.98|0
1651738190000|2022-05-05 08:09:50|263.48|261.08|263.48|261.08|263.48|261.08|263.48|261.08|0
1651738200000|2022-05-05 08:10:00|263.57|261.17|263.96|261.56|263.96|261.56|263.57|261.17|0
1651738210000|2022-05-05 08:10:10|264.35|261.95|264.84|262.44|264.84|262.44|264.35|261.95|0
1651738220000|2022-05-05 08:10:20|264.74|262.34|264.35|261.95|264.74|262.34|264.35|261.95|0
1651738230000|2022-05-05 08:10:30|264.16|261.76|263.96|261.56|264.16|261.76|263.96|261.56|0
1651738240000|2022-05-05 08:10:40|263.77|261.37|263.76|261.36|263.77|261.37|263.76|261.36|0
1651738250000|2022-05-05 08:10:50|263.67|261.27|263.57|261.17|263.67|261.27|263.57|261.17|0
1651738260000|2022-05-05 08:11:00|262.99|260.59|262.79|260.39|263.09|260.69|262.79|260.39|0
1651738270000|2022-05-05 08:11:10|262.89|260.49|262.79|260.39|262.99|260.59|262.79|260.39|0
1651738280000|2022-05-05 08:11:20|262.89|260.49|262.4|260|262.89|260.49|262.4|260|0
1651738290000|2022-05-05 08:11:30|262.5|260.1|262.4|260|262.6|260.2|262.4|260|0
1651738300000|2022-05-05 08:11:40|262.31|259.91|262.4|260|262.4|260|262.21|259.81|0
1651738310000|2022-05-05 08:11:50|262.21|259.81|262.11|259.71|262.21|259.81|262.01|259.61|0
1651738320000|2022-05-05 08:12:00|262.21|259.81|262.6|260.2|262.6|260.2|262.21|259.81|0
1651738330000|2022-05-05 08:12:10|262.79|260.39|262.98|260.58|262.98|260.58|262.79|260.39|0
1651738340000|2022-05-05 08:12:20|263.18|260.78|263.37|260.97|263.37|260.97|263.18|260.78|0
1651738350000|2022-05-05 08:12:30|263.18|260.78|262.6|260.2|263.18|260.78|262.6|260.2|0
1651738360000|2022-05-05 08:12:40|262.4|260|261.72|259.32|262.4|260|261.72|259.32|0
1651738370000|2022-05-05 08:12:50|261.82|259.42|261.62|259.22|261.82|259.42|261.53|259.13|0
1651738380000|2022-05-05 08:13:00|261.53|259.13|261.43|259.03|261.53|259.13|261.23|258.83|0
1651738390000|2022-05-05 08:13:10|261.62|259.22|261.62|259.22|262.11|259.71|261.62|259.22|0
1651738400000|2022-05-05 08:13:20|261.82|259.42|261.72|259.32|261.82|259.42|261.72|259.32|0
1651738410000|2022-05-05 08:13:30|261.62|259.22|261.62|259.22|261.62|259.22|261.43|259.03|0
1651738420000|2022-05-05 08:13:40|261.82|259.42|261.82|259.42|261.82|259.42|261.43|259.03|0
1651738430000|2022-05-05 08:13:50|262.11|259.71|262.21|259.81|262.21|259.81|262.11|259.71|0
1651738440000|2022-05-05 08:14:00|262.4|260|262.98|260.58|262.98|260.58|262.4|260|0
1651738450000|2022-05-05 08:14:10|262.79|260.39|262.89|260.49|262.89|260.49|262.79|260.39|0
1651738460000|2022-05-05 08:14:20|262.98|260.58|263.96|261.56|263.96|261.56|262.98|260.58|0
1651738470000|2022-05-05 08:14:30|264.64|262.24|264.54|262.14|264.74|262.34|264.54|262.14|0
1651738480000|2022-05-05 08:14:40|264.35|261.95|263.96|261.56|264.35|261.95|263.96|261.56|0
1651738490000|2022-05-05 08:14:50|264.15|261.75|264.35|261.95|264.54|262.14|264.15|261.75|0
1651738500000|2022-05-05 08:15:00|264.15|261.75|263.86|261.46|264.15|261.75|263.86|261.46|0
1651738510000|2022-05-05 08:15:10|263.37|260.97|263.08|260.68|263.37|260.97|263.08|260.68|0
1651738520000|2022-05-05 08:15:20|263.28|260.88|263.28|260.88|263.67|261.27|263.28|260.88|0
1651738530000|2022-05-05 08:15:30|262.98|260.58|262.59|260.19|262.98|260.58|262.59|260.19|0
1651738540000|2022-05-05 08:15:40|262.4|260|261.82|259.42|262.4|260|261.82|259.42|0
1651738550000|2022-05-05 08:15:50|262.4|260|262.11|259.71|262.4|260|262.11|259.71|0
1651738560000|2022-05-05 08:16:00|262.2|259.8|261.04|258.64|262.2|259.8|261.04|258.64|0
1651738570000|2022-05-05 08:16:10|261.43|259.03|261.14|258.74|261.43|259.03|261.14|258.74|0
1651738580000|2022-05-05 08:16:20|260.75|258.35|261.23|258.83|261.23|258.83|260.75|258.35|0
1651738590000|2022-05-05 08:16:30|261.43|259.03|261.43|259.03|261.43|259.03|261.14|258.74|0
1651738600000|2022-05-05 08:16:40|261.72|259.32|262.01|259.61|262.01|259.61|261.62|259.22|0
1651738610000|2022-05-05 08:16:50|261.62|259.22|262.2|259.8|262.2|259.8|261.62|259.22|0
1651738620000|2022-05-05 08:17:00|262.4|260|262.98|260.58|262.98|260.58|262.4|260|0
1651738630000|2022-05-05 08:17:10|263.37|260.97|263.76|261.36|263.76|261.36|263.37|260.97|0
1651738640000|2022-05-05 08:17:20|264.15|261.75|264.15|261.75|264.35|261.95|264.15|261.75|0
1651738650000|2022-05-05 08:17:30|264.35|261.95|263.96|261.56|264.35|261.95|263.76|261.36|0
1651738660000|2022-05-05 08:17:40|264.15|261.75|264.15|261.75|264.15|261.75|264.15|261.75|0
1651738670000|2022-05-05 08:17:50|263.96|261.56|263.96|261.56|263.96|261.56|263.96|261.56|0
1651738680000|2022-05-05 08:18:00|263.86|261.46|263.96|261.56|264.25|261.85|263.86|261.46|0
1651738690000|2022-05-05 08:18:10|263.76|261.36|263.37|260.97|263.76|261.36|263.37|260.97|0
1651738700000|2022-05-05 08:18:20|263.67|261.27|263.76|261.36|263.76|261.36|263.67|261.27|0
1651738710000|2022-05-05 08:18:30|263.56|261.16|263.56|261.16|263.56|261.16|263.56|261.16|0
1651738720000|2022-05-05 08:18:40|263.67|261.27|263.47|261.07|263.67|261.27|263.37|260.97|0
1651738730000|2022-05-05 08:18:50|263.37|260.97|262.79|260.39|263.56|261.16|262.79|260.39|0
1651738740000|2022-05-05 08:19:00|262.59|260.19|262.89|260.49|262.89|260.49|262.59|260.19|0
1651738750000|2022-05-05 08:19:10|262.79|260.39|262.01|259.61|262.79|260.39|262.01|259.61|0
1651738760000|2022-05-05 08:19:20|262.2|259.8|262.79|260.39|262.79|260.39|262.2|259.8|0
1651738770000|2022-05-05 08:19:30|262.59|260.19|262.69|260.29|262.69|260.29|262.4|260|0
1651738780000|2022-05-05 08:19:40|262.59|260.19|262.98|260.58|262.98|260.58|262.59|260.19|0
1651738790000|2022-05-05 08:19:50|263.28|260.88|262.79|260.39|263.28|260.88|262.69|260.29|0
1651738800000|2022-05-05 08:20:00|262.89|260.49|262.89|260.49|262.89|260.49|262.78|260.38|0
1651738810000|2022-05-05 08:20:10|262.78|260.38|262.2|259.8|262.78|260.38|262.2|259.8|0
1651738820000|2022-05-05 08:20:20|262.01|259.61|262.11|259.71|262.2|259.8|262.01|259.61|0
1651738830000|2022-05-05 08:20:30|262.01|259.61|261.62|259.22|262.01|259.61|261.62|259.22|0
1651738840000|2022-05-05 08:20:40|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1651738850000|2022-05-05 08:20:50|261.33|258.93|261.33|258.93|261.33|258.93|261.23|258.83|0
1651738860000|2022-05-05 08:21:00|261.42|259.02|261.62|259.22|261.62|259.22|261.23|258.83|0
1651738870000|2022-05-05 08:21:10|262.01|259.61|262.01|259.61|262.01|259.61|261.81|259.41|0
1651738880000|2022-05-05 08:21:20|261.81|259.41|261.62|259.22|261.81|259.41|261.62|259.22|0
1651738890000|2022-05-05 08:21:30|261.72|259.32|262.01|259.61|262.01|259.61|261.72|259.32|0
1651738900000|2022-05-05 08:21:40|262.11|259.71|261.91|259.51|262.11|259.71|261.91|259.51|0
1651738910000|2022-05-05 08:21:50|261.62|259.22|261.81|259.41|262.2|259.8|261.62|259.22|0
1651738920000|2022-05-05 08:22:00|262.01|259.61|262.01|259.61|262.01|259.61|261.91|259.51|0
1651738930000|2022-05-05 08:22:10|261.81|259.41|261.81|259.41|261.81|259.41|261.62|259.22|0
1651738940000|2022-05-05 08:22:20|262.01|259.61|261.81|259.41|262.01|259.61|261.81|259.41|0
1651738950000|2022-05-05 08:22:30|261.62|259.22|261.33|258.93|261.62|259.22|261.33|258.93|0
1651738960000|2022-05-05 08:22:40|261.23|258.83|261.62|259.22|261.62|259.22|261.23|258.83|0
1651738980000|2022-05-05 08:23:00|261.42|259.02|261.62|259.22|261.62|259.22|261.42|259.02|0
1651738990000|2022-05-05 08:23:10|261.91|259.51|261.91|259.51|261.91|259.51|261.81|259.41|0
1651739000000|2022-05-05 08:23:20|262|259.6|261.62|259.22|262|259.6|261.62|259.22|0
1651739010000|2022-05-05 08:23:30|260.84|258.44|261.23|258.83|261.23|258.83|260.84|258.44|0
1651739020000|2022-05-05 08:23:40|261.03|258.63|260.84|258.44|261.03|258.63|260.84|258.44|0
1651739030000|2022-05-05 08:23:50|260.65|258.25|260.75|258.35|260.75|258.35|260.65|258.25|0
1651739040000|2022-05-05 08:24:00|260.65|258.25|261.13|258.73|261.13|258.73|260.65|258.25|0
1651739050000|2022-05-05 08:24:10|261.23|258.83|261.81|259.41|261.81|259.41|261.23|258.83|0
1651739060000|2022-05-05 08:24:20|261.62|259.22|261.62|259.22|261.62|259.22|261.42|259.02|0
1651739070000|2022-05-05 08:24:30|261.42|259.02|261.62|259.22|261.62|259.22|261.42|259.02|0
1651739080000|2022-05-05 08:24:40|261.52|259.12|261.23|258.83|261.52|259.12|261.23|258.83|0
1651739090000|2022-05-05 08:24:50|261.03|258.63|260.84|258.44|261.03|258.63|260.84|258.44|0
1651739100000|2022-05-05 08:25:00|261.23|258.83|261.81|259.41|261.81|259.41|261.23|258.83|0
1651739110000|2022-05-05 08:25:10|262|259.6|262.39|259.99|262.59|260.19|262|259.6|0
1651739120000|2022-05-05 08:25:20|262.49|260.09|262.49|260.09|262.59|260.19|262.39|259.99|0
1651739130000|2022-05-05 08:25:30|262.39|259.99|262.49|260.09|262.49|260.09|262.39|259.99|0
1651739140000|2022-05-05 08:25:40|262.39|259.99|262.59|260.19|262.59|260.19|262|259.6|0
1651739150000|2022-05-05 08:25:50|262.49|260.09|262.78|260.38|262.78|260.38|262.49|260.09|0
1651739160000|2022-05-05 08:26:00|263.37|260.97|263.86|261.46|263.86|261.46|263.37|260.97|0
1651739170000|2022-05-05 08:26:10|263.75|261.35|263.95|261.55|263.95|261.55|263.56|261.16|0
1651739180000|2022-05-05 08:26:20|264.34|261.94|263.56|261.16|264.34|261.94|263.17|260.77|0
1651739190000|2022-05-05 08:26:30|263.66|261.26|263.36|260.96|263.66|261.26|263.36|260.96|0
1651739200000|2022-05-05 08:26:40|262.98|260.58|262.98|260.58|262.98|260.58|262.78|260.38|0
1651739210000|2022-05-05 08:26:50|262.78|260.38|262.39|259.99|262.78|260.38|262.39|259.99|0
1651739230000|2022-05-05 08:27:10|262.3|259.9|263.08|260.68|263.08|260.68|262.3|259.9|0
1651739240000|2022-05-05 08:27:20|262.97|260.57|262.78|260.38|262.97|260.57|262.78|260.38|0
1651739250000|2022-05-05 08:27:30|262.97|260.57|263.56|261.16|263.56|261.16|262.97|260.57|0
1651739260000|2022-05-05 08:27:40|263.95|261.55|264.25|261.85|264.25|261.85|263.75|261.35|0
1651739270000|2022-05-05 08:27:50|264.44|262.04|263.86|261.46|264.44|262.04|263.75|261.35|0
1651739280000|2022-05-05 08:28:00|263.95|261.55|263.56|261.16|263.95|261.55|263.56|261.16|0
1651739290000|2022-05-05 08:28:10|263.85|261.45|263.56|261.16|263.85|261.45|263.56|261.16|0
1651739300000|2022-05-05 08:28:20|263.75|261.35|263.95|261.55|263.95|261.55|263.75|261.35|0
1651739310000|2022-05-05 08:28:30|264.14|261.74|264.24|261.84|264.53|262.13|264.14|261.74|0
1651739320000|2022-05-05 08:28:40|264.14|261.74|264.44|262.04|264.44|262.04|264.14|261.74|0
1651739330000|2022-05-05 08:28:50|264.34|261.94|264.73|262.33|264.73|262.33|264.24|261.84|0
1651739340000|2022-05-05 08:29:00|264.92|262.52|265.12|262.72|265.31|262.91|264.92|262.52|0
1651739360000|2022-05-05 08:29:20|265.22|262.82|265.12|262.72|265.22|262.82|265.03|262.63|0
1651739370000|2022-05-05 08:29:30|264.92|262.52|264.92|262.52|265.12|262.72|264.92|262.52|0
1651739380000|2022-05-05 08:29:40|265.12|262.72|265.12|262.72|265.12|262.72|264.92|262.52|0
1651739390000|2022-05-05 08:29:50|264.92|262.52|264.92|262.52|265.12|262.72|264.92|262.52|0
1651739400000|2022-05-05 08:30:00|264.83|262.43|264.92|262.52|265.12|262.72|264.83|262.43|0
1651739410000|2022-05-05 08:30:10|265.02|262.62|265.7|263.3|265.7|263.3|265.02|262.62|0
1651739420000|2022-05-05 08:30:20|265.81|263.41|265.9|263.5|265.9|263.5|265.81|263.41|0
1651739430000|2022-05-05 08:30:30|265.7|263.3|266.2|263.8|266.49|264.09|265.7|263.3|0
1651739440000|2022-05-05 08:30:40|266|263.6|266.1|263.7|266.1|263.7|265.7|263.3|0
1651739450000|2022-05-05 08:30:50|266.29|263.89|266.2|263.8|266.29|263.89|266.1|263.7|0
1651739460000|2022-05-05 08:31:00|266.1|263.7|265.12|262.72|266.1|263.7|265.12|262.72|0
1651739470000|2022-05-05 08:31:10|265.02|262.62|264.92|262.52|265.12|262.72|264.92|262.52|0
1651739480000|2022-05-05 08:31:20|265.12|262.72|265.12|262.72|265.12|262.72|265.02|262.62|0
1651739490000|2022-05-05 08:31:30|265.22|262.82|265.02|262.62|265.22|262.82|265.02|262.62|0
1651739500000|2022-05-05 08:31:40|265.12|262.72|265.12|262.72|265.12|262.72|264.73|262.33|0
1651739510000|2022-05-05 08:31:50|265.51|263.11|265.9|263.5|265.9|263.5|265.51|263.11|0
1651739520000|2022-05-05 08:32:00|266|263.6|265.51|263.11|266|263.6|265.51|263.11|0
1651739530000|2022-05-05 08:32:10|265.31|262.91|265.7|263.3|265.7|263.3|265.31|262.91|0
1651739540000|2022-05-05 08:32:20|265.61|263.21|265.7|263.3|265.7|263.3|265.51|263.11|0
1651739550000|2022-05-05 08:32:30|265.51|263.11|265.7|263.3|265.7|263.3|265.51|263.11|0
1651739560000|2022-05-05 08:32:40|265.61|263.21|265.12|262.72|265.61|263.21|265.12|262.72|0
1651739570000|2022-05-05 08:32:50|265.31|262.91|265.51|263.11|265.51|263.11|265.12|262.72|0
1651739580000|2022-05-05 08:33:00|265.41|263.01|265.7|263.3|265.7|263.3|265.31|262.91|0
1651739590000|2022-05-05 08:33:10|265.9|263.5|265.7|263.3|265.9|263.5|265.7|263.3|0
1651739600000|2022-05-05 08:33:20|266.09|263.69|266.2|263.8|266.2|263.8|266.09|263.69|0
1651739610000|2022-05-05 08:33:30|266.29|263.89|265.8|263.4|266.29|263.89|265.8|263.4|0
1651739620000|2022-05-05 08:33:40|265.7|263.3|265.8|263.4|265.9|263.5|265.7|263.3|0
1651739630000|2022-05-05 08:33:50|265.7|263.3|265.51|263.11|265.7|263.3|265.51|263.11|0
1651739640000|2022-05-05 08:34:00|265.9|263.5|265.7|263.3|265.9|263.5|265.7|263.3|0
1651739650000|2022-05-05 08:34:10|266.29|263.89|266.88|264.48|266.88|264.48|266.29|263.89|0
1651739660000|2022-05-05 08:34:20|266.68|264.28|267.07|264.67|267.07|264.67|266.68|264.28|0
1651739670000|2022-05-05 08:34:30|267.27|264.87|266.88|264.48|267.27|264.87|266.68|264.28|0
1651739680000|2022-05-05 08:34:40|267.27|264.87|267.47|265.07|267.47|265.07|267.07|264.67|0
1651739690000|2022-05-05 08:34:50|267.27|264.87|267.37|264.97|267.47|265.07|267.27|264.87|0
1651739700000|2022-05-05 08:35:00|267.47|265.07|267.47|265.07|267.47|265.07|267.27|264.87|0
1651739710000|2022-05-05 08:35:10|267.27|264.87|267.37|264.97|267.66|265.26|267.27|264.87|0
1651739720000|2022-05-05 08:35:20|267.46|265.06|267.46|265.06|267.46|265.06|267.27|264.87|0
1651739730000|2022-05-05 08:35:30|267.37|264.97|267.27|264.87|267.37|264.97|267.27|264.87|0
1651739740000|2022-05-05 08:35:40|267.07|264.67|267.17|264.77|267.17|264.77|266.98|264.58|0
1651739750000|2022-05-05 08:35:50|267.27|264.87|267.27|264.87|267.27|264.87|267.17|264.77|0
1651739760000|2022-05-05 08:36:00|267.17|264.77|266.88|264.48|267.17|264.77|266.88|264.48|0
1651739770000|2022-05-05 08:36:10|266.98|264.58|266.68|264.28|266.98|264.58|266.68|264.28|0
1651739780000|2022-05-05 08:36:20|266.98|264.58|266.88|264.48|267.07|264.67|266.88|264.48|0
1651739790000|2022-05-05 08:36:30|266.78|264.38|266.88|264.48|266.88|264.48|266.78|264.38|0
1651739800000|2022-05-05 08:36:40|266.48|264.08|266.68|264.28|266.68|264.28|266.48|264.08|0
1651739810000|2022-05-05 08:36:50|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1651739820000|2022-05-05 08:37:00|267.27|264.87|267.37|264.97|267.37|264.97|267.07|264.67|0
1651739830000|2022-05-05 08:37:10|267.27|264.87|267.37|264.97|267.37|264.97|267.17|264.77|0
1651739840000|2022-05-05 08:37:20|267.27|264.87|267.66|265.26|267.66|265.26|267.27|264.87|0
1651739850000|2022-05-05 08:37:30|267.57|265.17|267.66|265.26|267.66|265.26|267.57|265.17|0
1651739870000|2022-05-05 08:37:50|267.46|265.06|267.46|265.06|267.46|265.06|267.46|265.06|0
1651739880000|2022-05-05 08:38:00|267.66|265.26|267.57|265.17|267.66|265.26|267.57|265.17|0
1651739890000|2022-05-05 08:38:10|267.46|265.06|267.27|264.87|267.46|265.06|267.27|264.87|0
1651739900000|2022-05-05 08:38:20|267.46|265.06|267.27|264.87|267.46|265.06|267.27|264.87|0
1651739910000|2022-05-05 08:38:30|267.07|264.67|267.37|264.97|267.46|265.06|267.07|264.67|0
1651739920000|2022-05-05 08:38:40|267.46|265.06|267.17|264.77|267.46|265.06|267.17|264.77|0
1651739930000|2022-05-05 08:38:50|267.07|264.67|266.87|264.47|267.07|264.67|266.87|264.47|0
1651739940000|2022-05-05 08:39:00|267.07|264.67|267.07|264.67|267.07|264.67|267.07|264.67|0
1651739950000|2022-05-05 08:39:10|267.27|264.87|267.46|265.06|267.46|265.06|267.27|264.87|0
1651739960000|2022-05-05 08:39:20|267.66|265.26|267.46|265.06|267.66|265.26|267.46|265.06|0
1651739970000|2022-05-05 08:39:30|267.66|265.26|267.66|265.26|267.66|265.26|267.66|265.26|0
1651739990000|2022-05-05 08:39:50|267.46|265.06|267.46|265.06|267.46|265.06|267.46|265.06|0
1651740000000|2022-05-05 08:40:00|267.66|265.26|267.66|265.26|267.66|265.26|267.66|265.26|0
1651740010000|2022-05-05 08:40:10|267.56|265.16|267.56|265.16|267.56|265.16|267.56|265.16|0
1651740020000|2022-05-05 08:40:20|267.66|265.26|267.46|265.06|267.66|265.26|267.46|265.06|0
1651740030000|2022-05-05 08:40:30|268.25|265.85|268.44|266.04|268.64|266.24|268.25|265.85|0
1651740040000|2022-05-05 08:40:40|268.64|266.24|268.64|266.24|268.64|266.24|268.55|266.15|0
1651740050000|2022-05-05 08:40:50|268.84|266.44|269.43|267.03|269.43|267.03|268.84|266.44|0
1651740060000|2022-05-05 08:41:00|269.03|266.63|269.23|266.83|269.23|266.83|269.03|266.63|0
1651740070000|2022-05-05 08:41:10|269.62|267.22|269.43|267.03|270.02|267.62|269.43|267.03|0
1651740080000|2022-05-05 08:41:20|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1651740090000|2022-05-05 08:41:30|270.02|267.62|270.21|267.81|270.21|267.81|270.02|267.62|0
1651740100000|2022-05-05 08:41:40|270.02|267.62|269.73|267.33|270.02|267.62|269.73|267.33|0
1651740110000|2022-05-05 08:41:50|269.82|267.42|270.02|267.62|270.02|267.62|269.82|267.42|0
1651740120000|2022-05-05 08:42:00|269.82|267.42|270.32|267.92|270.32|267.92|269.82|267.42|0
1651740130000|2022-05-05 08:42:10|270.41|268.01|270.02|267.62|270.41|268.01|270.02|267.62|0
1651740140000|2022-05-05 08:42:20|270.21|267.81|270.21|267.81|270.21|267.81|270.21|267.81|0
1651740150000|2022-05-05 08:42:30|270.41|268.01|270.71|268.31|270.71|268.31|270.41|268.01|0
1651740160000|2022-05-05 08:42:40|271|268.6|271.2|268.8|271.2|268.8|271|268.6|0
1651740170000|2022-05-05 08:42:50|271|268.6|271.3|268.9|271.4|269|271|268.6|0
1651740180000|2022-05-05 08:43:00|271|268.6|271.59|269.19|271.59|269.19|271|268.6|0
1651740190000|2022-05-05 08:43:10|271.99|269.59|271.99|269.59|271.99|269.59|271.99|269.59|0
1651740200000|2022-05-05 08:43:20|272.09|269.69|271.7|269.3|272.09|269.69|271.7|269.3|0
1651740210000|2022-05-05 08:43:30|271.79|269.39|271.99|269.59|271.99|269.59|271.79|269.39|0
1651740220000|2022-05-05 08:43:40|272.19|269.79|271.99|269.59|272.19|269.79|271.99|269.59|0
1651740230000|2022-05-05 08:43:50|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1651740240000|2022-05-05 08:44:00|271.99|269.59|272.19|269.79|272.19|269.79|271.99|269.59|0
1651740250000|2022-05-05 08:44:10|271.99|269.59|271.99|269.59|271.99|269.59|271.99|269.59|0
1651740270000|2022-05-05 08:44:30|271.59|269.19|271.2|268.8|271.59|269.19|271.2|268.8|0
1651740280000|2022-05-05 08:44:40|271.4|269|271.59|269.19|271.59|269.19|271.4|269|0
1651740290000|2022-05-05 08:44:50|271.4|269|271.2|268.8|271.4|269|271.2|268.8|0
1651740300000|2022-05-05 08:45:00|271.1|268.7|271.7|269.3|271.7|269.3|271.1|268.7|0
1651740310000|2022-05-05 08:45:10|271.99|269.59|271.99|269.59|272.19|269.79|271.99|269.59|0
1651740320000|2022-05-05 08:45:20|271.79|269.39|271.59|269.19|271.99|269.59|271.59|269.19|0
1651740330000|2022-05-05 08:45:30|271.4|269|271.4|269|271.59|269.19|271.4|269|0
1651740340000|2022-05-05 08:45:40|271.2|268.8|271.2|268.8|271.2|268.8|271|268.6|0
1651740350000|2022-05-05 08:45:50|271.3|268.9|271|268.6|271.3|268.9|271|268.6|0
1651740360000|2022-05-05 08:46:00|270.61|268.21|270.61|268.21|270.8|268.4|270.61|268.21|0
1651740370000|2022-05-05 08:46:10|270.71|268.31|271.1|268.7|271.1|268.7|270.71|268.31|0
1651740380000|2022-05-05 08:46:20|271|268.6|270.8|268.4|271.1|268.7|270.8|268.4|0
1651740400000|2022-05-05 08:46:40|270.91|268.51|271|268.6|271|268.6|270.91|268.51|0
1651740410000|2022-05-05 08:46:50|271.2|268.8|271|268.6|271.2|268.8|271|268.6|0
1651740420000|2022-05-05 08:47:00|270.8|268.4|271.39|268.99|271.39|268.99|270.8|268.4|0
1651740430000|2022-05-05 08:47:10|271.2|268.8|271.39|268.99|271.39|268.99|271.2|268.8|0
1651740440000|2022-05-05 08:47:20|271.2|268.8|270.8|268.4|271.2|268.8|270.8|268.4|0
1651740450000|2022-05-05 08:47:30|270.6|268.2|270.6|268.2|270.6|268.2|270.6|268.2|0
1651740460000|2022-05-05 08:47:40|270.8|268.4|270.71|268.31|270.9|268.5|270.71|268.31|0
1651740470000|2022-05-05 08:47:50|270.6|268.2|271.2|268.8|271.2|268.8|270.6|268.2|0
1651740480000|2022-05-05 08:48:00|271.39|268.99|271.69|269.29|271.69|269.29|271.3|268.9|0
1651740490000|2022-05-05 08:48:10|271.99|269.59|272.18|269.78|272.38|269.98|271.99|269.59|0
1651740500000|2022-05-05 08:48:20|271.89|269.49|272.09|269.69|272.09|269.69|271.89|269.49|0
1651740510000|2022-05-05 08:48:30|272.18|269.78|272.18|269.78|272.38|269.98|272.18|269.78|0
1651740520000|2022-05-05 08:48:40|272.09|269.69|272.09|269.69|272.09|269.69|272.09|269.69|0
1651740530000|2022-05-05 08:48:50|272.18|269.78|272.18|269.78|272.29|269.89|272.18|269.78|0
1651740540000|2022-05-05 08:49:00|271.99|269.59|271.79|269.39|271.99|269.59|271.79|269.39|0
1651740550000|2022-05-05 08:49:10|271.59|269.19|270.6|268.2|271.59|269.19|270.6|268.2|0
1651740560000|2022-05-05 08:49:20|270.41|268.01|270.01|267.61|270.41|268.01|270.01|267.61|0
1651740570000|2022-05-05 08:49:30|270.21|267.81|269.82|267.42|270.21|267.81|269.82|267.42|0
1651740580000|2022-05-05 08:49:40|269.81|267.41|269.81|267.41|269.81|267.41|269.62|267.22|0
1651740590000|2022-05-05 08:49:50|270.01|267.61|270.01|267.61|270.01|267.61|270.01|267.61|0
1651740600000|2022-05-05 08:50:00|269.81|267.41|269.42|267.02|269.81|267.41|269.42|267.02|0
1651740610000|2022-05-05 08:50:10|269.62|267.22|270.44|268.04|270.63|268.23|269.62|267.22|0
1651740620000|2022-05-05 08:50:20|270.54|268.14|270.63|268.23|270.63|268.23|270.44|268.04|0
1651740630000|2022-05-05 08:50:30|270.44|268.04|270.34|267.94|270.44|268.04|270.34|267.94|0
1651740640000|2022-05-05 08:50:40|270.24|267.84|270.04|267.64|270.24|267.84|269.85|267.45|0
1651740650000|2022-05-05 08:50:50|270.15|267.75|270.15|267.75|270.15|267.75|270.15|267.75|0
1651740660000|2022-05-05 08:51:00|270.24|267.84|270.24|267.84|270.24|267.84|270.04|267.64|0
1651740670000|2022-05-05 08:51:10|270.15|267.75|270.04|267.64|270.15|267.75|270.04|267.64|0
1651740680000|2022-05-05 08:51:20|269.85|267.45|269.26|266.86|269.85|267.45|269.26|266.86|0
1651740690000|2022-05-05 08:51:30|269.06|266.66|269.06|266.66|269.06|266.66|269.06|266.66|0
1651740700000|2022-05-05 08:51:40|269.26|266.86|269.06|266.66|269.26|266.86|269.06|266.66|0
1651740710000|2022-05-05 08:51:50|268.86|266.46|269.06|266.66|269.06|266.66|268.86|266.46|0
1651740720000|2022-05-05 08:52:00|268.86|266.46|269.45|267.05|269.45|267.05|268.86|266.46|0
1651740730000|2022-05-05 08:52:10|269.26|266.86|269.26|266.86|269.26|266.86|269.06|266.66|0
1651740740000|2022-05-05 08:52:20|269.06|266.66|269.65|267.25|269.65|267.25|269.06|266.66|0
1651740750000|2022-05-05 08:52:30|269.45|267.05|269.26|266.86|269.45|267.05|269.26|266.86|0
1651740760000|2022-05-05 08:52:40|269.06|266.66|269.16|266.76|269.16|266.76|269.06|266.66|0
1651740770000|2022-05-05 08:52:50|269.26|266.86|269.36|266.96|269.36|266.96|269.26|266.86|0
1651740780000|2022-05-05 08:53:00|269.65|267.25|269.85|267.45|269.95|267.55|269.45|267.05|0
1651740790000|2022-05-05 08:53:10|270.04|267.64|269.65|267.25|270.04|267.64|269.65|267.25|0
1651740800000|2022-05-05 08:53:20|269.45|267.05|269.65|267.25|269.65|267.25|269.45|267.05|0
1651740810000|2022-05-05 08:53:30|269.75|267.35|269.84|267.44|269.85|267.45|269.75|267.35|0
1651740830000|2022-05-05 08:53:50|270.24|267.84|270.24|267.84|270.24|267.84|270.24|267.84|0
1651740840000|2022-05-05 08:54:00|270.04|267.64|270.04|267.64|270.14|267.74|270.04|267.64|0
1651740850000|2022-05-05 08:54:10|269.84|267.44|269.65|267.25|269.84|267.44|269.65|267.25|0
1651740860000|2022-05-05 08:54:20|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1651740870000|2022-05-05 08:54:30|269.65|267.25|269.65|267.25|269.75|267.35|269.65|267.25|0
1651740880000|2022-05-05 08:54:40|269.84|267.44|269.75|267.35|269.84|267.44|269.75|267.35|0
1651740890000|2022-05-05 08:54:50|269.65|267.25|270.34|267.94|270.34|267.94|269.65|267.25|0
1651740900000|2022-05-05 08:55:00|270.24|267.84|270.83|268.43|270.83|268.43|270.24|267.84|0
1651740910000|2022-05-05 08:55:10|271.02|268.62|271.02|268.62|271.02|268.62|271.02|268.62|0
1651740920000|2022-05-05 08:55:20|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1651740930000|2022-05-05 08:55:30|271.02|268.62|271.02|268.62|271.02|268.62|270.93|268.53|0
1651740940000|2022-05-05 08:55:40|270.83|268.43|270.83|268.43|270.83|268.43|270.83|268.43|0
1651740950000|2022-05-05 08:55:50|271.02|268.62|270.83|268.43|271.02|268.62|270.83|268.43|0
1651740960000|2022-05-05 08:56:00|271.02|268.62|270.83|268.43|271.02|268.62|270.83|268.43|0
1651740970000|2022-05-05 08:56:10|271.02|268.62|271.13|268.73|271.22|268.82|271.02|268.62|0
1651740980000|2022-05-05 08:56:20|271.22|268.82|271.22|268.82|271.22|268.82|271.02|268.62|0
1651741000000|2022-05-05 08:56:40|271.81|269.41|271.81|269.41|272.01|269.61|271.81|269.41|0
1651741010000|2022-05-05 08:56:50|272.21|269.81|272.4|270|272.4|270|272.21|269.81|0
1651741020000|2022-05-05 08:57:00|272.21|269.81|271.91|269.51|272.21|269.81|271.91|269.51|0
1651741030000|2022-05-05 08:57:10|271.61|269.21|271.02|268.62|271.61|269.21|271.02|268.62|0
1651741040000|2022-05-05 08:57:20|271.13|268.73|271.22|268.82|271.22|268.82|271.13|268.73|0
1651741050000|2022-05-05 08:57:30|271.32|268.92|271.22|268.82|271.42|269.02|271.22|268.82|0
1651741060000|2022-05-05 08:57:40|271.32|268.92|271.42|269.02|271.42|269.02|271.32|268.92|0
1651741070000|2022-05-05 08:57:50|271.61|269.21|271.52|269.12|271.61|269.21|271.42|269.02|0
1651741080000|2022-05-05 08:58:00|271.22|268.82|270.73|268.33|271.22|268.82|270.73|268.33|0
1651741090000|2022-05-05 08:58:10|270.63|268.23|270.63|268.23|270.73|268.33|270.63|268.23|0
1651741100000|2022-05-05 08:58:20|270.73|268.33|270.34|267.94|270.73|268.33|270.24|267.84|0
1651741110000|2022-05-05 08:58:30|270.24|267.84|270.53|268.13|270.53|268.13|270.23|267.83|0
1651741120000|2022-05-05 08:58:40|270.63|268.23|270.83|268.43|271.02|268.62|270.63|268.23|0
1651741130000|2022-05-05 08:58:50|271.02|268.62|270.83|268.43|271.02|268.62|270.83|268.43|0
1651741140000|2022-05-05 08:59:00|271.12|268.72|270.04|267.64|271.12|268.72|270.04|267.64|0
1651741150000|2022-05-05 08:59:10|270.14|267.74|270.23|267.83|270.23|267.83|270.14|267.74|0
1651741160000|2022-05-05 08:59:20|270.04|267.64|269.84|267.44|270.04|267.64|269.84|267.44|0
1651741170000|2022-05-05 08:59:30|269.64|267.24|269.64|267.24|269.84|267.44|269.64|267.24|0
1651741190000|2022-05-05 08:59:50|269.45|267.05|269.25|266.85|269.55|267.15|269.25|266.85|0
1651741200000|2022-05-05 09:00:00|269.45|267.05|269.94|267.54|269.94|267.54|269.45|267.05|0
1651741210000|2022-05-05 09:00:10|269.84|267.44|269.64|267.24|269.84|267.44|269.64|267.24|0
1651741220000|2022-05-05 09:00:20|269.25|266.85|269.35|266.95|269.35|266.95|269.25|266.85|0
1651741230000|2022-05-05 09:00:30|269.45|267.05|269.25|266.85|269.45|267.05|269.25|266.85|0
1651741240000|2022-05-05 09:00:40|269.16|266.76|269.84|267.44|269.84|267.44|269.16|266.76|0
1651741250000|2022-05-05 09:00:50|269.64|267.24|269.45|267.05|269.64|267.24|269.45|267.05|0
1651741260000|2022-05-05 09:01:00|269.25|266.85|269.25|266.85|269.25|266.85|269.05|266.65|0
1651741270000|2022-05-05 09:01:10|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1651741280000|2022-05-05 09:01:20|268.66|266.26|269.05|266.65|269.05|266.65|268.66|266.26|0
1651741290000|2022-05-05 09:01:30|268.86|266.46|268.66|266.26|268.86|266.46|268.47|266.07|0
1651741300000|2022-05-05 09:01:40|268.57|266.17|268.66|266.26|268.66|266.26|268.57|266.17|0
1651741310000|2022-05-05 09:01:50|268.86|266.46|268.96|266.56|269.05|266.65|268.86|266.46|0
1651741320000|2022-05-05 09:02:00|268.86|266.46|268.86|266.46|268.96|266.56|268.86|266.46|0
1651741330000|2022-05-05 09:02:10|268.96|266.56|268.86|266.46|269.05|266.65|268.86|266.46|0
1651741340000|2022-05-05 09:02:20|269.05|266.65|268.86|266.46|269.05|266.65|268.86|266.46|0
1651741350000|2022-05-05 09:02:30|268.66|266.26|268.86|266.46|268.86|266.46|268.66|266.26|0
1651741360000|2022-05-05 09:02:40|268.66|266.26|268.76|266.36|268.86|266.46|268.66|266.26|0
1651741370000|2022-05-05 09:02:50|269.05|266.65|268.86|266.46|269.05|266.65|268.86|266.46|0
1651741380000|2022-05-05 09:03:00|268.76|266.36|268.76|266.36|268.76|266.36|268.66|266.26|0
1651741390000|2022-05-05 09:03:10|268.66|266.26|268.86|266.46|268.86|266.46|268.66|266.26|0
1651741400000|2022-05-05 09:03:20|269.05|266.65|268.86|266.46|269.05|266.65|268.66|266.26|0
1651741410000|2022-05-05 09:03:30|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1651741420000|2022-05-05 09:03:40|268.86|266.46|269.25|266.85|269.25|266.85|268.86|266.46|0
1651741430000|2022-05-05 09:03:50|268.86|266.46|268.86|266.46|268.86|266.46|268.86|266.46|0
1651741440000|2022-05-05 09:04:00|268.66|266.26|269.05|266.65|269.05|266.65|268.66|266.26|0
1651741450000|2022-05-05 09:04:10|268.96|266.56|269.64|267.24|269.64|267.24|268.96|266.56|0
1651741460000|2022-05-05 09:04:20|269.74|267.34|269.84|267.44|269.84|267.44|269.74|267.34|0
1651741470000|2022-05-05 09:04:30|269.55|267.15|269.44|267.04|269.55|267.15|269.44|267.04|0
1651741480000|2022-05-05 09:04:40|269.35|266.95|269.35|266.95|269.35|266.95|269.35|266.95|0
1651741490000|2022-05-05 09:04:50|269.25|266.85|268.86|266.46|269.25|266.85|268.66|266.26|0
1651741500000|2022-05-05 09:05:00|268.76|266.36|269.05|266.65|269.05|266.65|268.76|266.36|0
1651741510000|2022-05-05 09:05:10|269.25|266.85|269.25|266.85|269.25|266.85|269.05|266.65|0
1651741520000|2022-05-05 09:05:20|269.44|267.04|269.64|267.24|269.64|267.24|269.44|267.04|0
1651741530000|2022-05-05 09:05:30|269.44|267.04|269.84|267.44|269.84|267.44|269.44|267.04|0
1651741540000|2022-05-05 09:05:40|269.74|267.34|269.64|267.24|269.74|267.34|269.64|267.24|0
1651741550000|2022-05-05 09:05:50|269.74|267.34|269.74|267.34|269.84|267.44|269.74|267.34|0
1651741560000|2022-05-05 09:06:00|269.64|267.24|269.64|267.24|269.64|267.24|269.64|267.24|0
1651741570000|2022-05-05 09:06:10|269.25|266.85|269.44|267.04|269.44|267.04|269.25|266.85|0
1651741580000|2022-05-05 09:06:20|269.55|267.15|269.05|266.65|269.55|267.15|269.05|266.65|0
1651741590000|2022-05-05 09:06:30|268.85|266.45|268.85|266.45|268.85|266.45|268.76|266.36|0
1651741600000|2022-05-05 09:06:40|268.96|266.56|269.05|266.65|269.05|266.65|268.85|266.45|0
1651741610000|2022-05-05 09:06:50|269.25|266.85|269.25|266.85|269.25|266.85|269.25|266.85|0
1651741620000|2022-05-05 09:07:00|269.05|266.65|269.44|267.04|269.44|267.04|269.05|266.65|0
1651741630000|2022-05-05 09:07:10|269.64|267.24|269.84|267.44|269.84|267.44|269.64|267.24|0
1651741640000|2022-05-05 09:07:20|269.44|267.04|269.25|266.85|269.44|267.04|269.25|266.85|0
1651741650000|2022-05-05 09:07:30|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1651741660000|2022-05-05 09:07:40|268.66|266.26|268.66|266.26|268.85|266.45|268.66|266.26|0
1651741670000|2022-05-05 09:07:50|268.76|266.36|269.05|266.65|269.05|266.65|268.76|266.36|0
1651741680000|2022-05-05 09:08:00|269.25|266.85|269.05|266.65|269.25|266.85|269.05|266.65|0
1651741700000|2022-05-05 09:08:20|269.25|266.85|269.25|266.85|269.44|267.04|269.25|266.85|0
1651741710000|2022-05-05 09:08:30|269.44|267.04|269.25|266.85|269.44|267.04|269.25|266.85|0
1651741720000|2022-05-05 09:08:40|269.05|266.65|269.05|266.65|269.05|266.65|268.85|266.45|0
1651741730000|2022-05-05 09:08:50|268.85|266.45|269.35|266.95|269.35|266.95|268.85|266.45|0
1651741740000|2022-05-05 09:09:00|269.44|267.04|268.85|266.45|269.44|267.04|268.85|266.45|0
1651741750000|2022-05-05 09:09:10|268.66|266.26|268.85|266.45|268.85|266.45|268.66|266.26|0
1651741760000|2022-05-05 09:09:20|269.05|266.65|269.05|266.65|269.15|266.75|269.05|266.65|0
1651741780000|2022-05-05 09:09:40|268.76|266.36|268.56|266.16|268.76|266.36|268.56|266.16|0
1651741790000|2022-05-05 09:09:50|268.46|266.06|268.66|266.26|268.66|266.26|268.46|266.06|0
1651741800000|2022-05-05 09:10:00|268.76|266.36|268.66|266.26|268.76|266.36|268.66|266.26|0
1651741810000|2022-05-05 09:10:10|268.56|266.16|268.46|266.06|268.56|266.16|268.46|266.06|0
1651741820000|2022-05-05 09:10:20|267.68|265.28|267.68|265.28|267.68|265.28|267.48|265.08|0
1651741830000|2022-05-05 09:10:30|267.87|265.47|267.68|265.28|267.87|265.47|267.68|265.28|0
1651741840000|2022-05-05 09:10:40|267.58|265.18|267.58|265.18|267.58|265.18|267.58|265.18|0
1651741850000|2022-05-05 09:10:50|267.48|265.08|267.28|264.88|267.48|265.08|267.09|264.69|0
1651741860000|2022-05-05 09:11:00|267.09|264.69|266.89|264.49|267.09|264.69|266.89|264.49|0
1651741870000|2022-05-05 09:11:10|266.5|264.1|266.89|264.49|266.89|264.49|266.5|264.1|0
1651741880000|2022-05-05 09:11:20|266.8|264.4|266.5|264.1|266.8|264.4|266.5|264.1|0
1651741890000|2022-05-05 09:11:30|266.31|263.91|266.6|264.2|266.6|264.2|266.31|263.91|0
1651741900000|2022-05-05 09:11:40|266.7|264.3|266.5|264.1|266.7|264.3|266.5|264.1|0
1651741910000|2022-05-05 09:11:50|266.31|263.91|266.5|264.1|266.5|264.1|266.31|263.91|0
1651741920000|2022-05-05 09:12:00|266.31|263.91|266.5|264.1|266.5|264.1|266.31|263.91|0
1651741930000|2022-05-05 09:12:10|266.31|263.91|266.8|264.4|266.8|264.4|266.31|263.91|0
1651741940000|2022-05-05 09:12:20|266.89|264.49|266.7|264.3|266.99|264.59|266.7|264.3|0
1651741950000|2022-05-05 09:12:30|266.6|264.2|266.5|264.1|266.7|264.3|266.5|264.1|0
1651741960000|2022-05-05 09:12:40|266.31|263.91|266.41|264.01|266.41|264.01|266.31|263.91|0
1651741970000|2022-05-05 09:12:50|266.31|263.91|266.21|263.81|266.5|264.1|266.21|263.81|0
1651741980000|2022-05-05 09:13:00|266.3|263.9|266.11|263.71|266.3|263.9|266.11|263.71|0
1651741990000|2022-05-05 09:13:10|265.91|263.51|265.91|263.51|265.91|263.51|265.91|263.51|0
1651742000000|2022-05-05 09:13:20|266.11|263.71|266.11|263.71|266.3|263.9|266.11|263.71|0
1651742010000|2022-05-05 09:13:30|265.91|263.51|265.91|263.51|265.91|263.51|265.91|263.51|0
1651742020000|2022-05-05 09:13:40|266.11|263.71|266.5|264.1|266.5|264.1|266.02|263.62|0
1651742030000|2022-05-05 09:13:50|266.3|263.9|266.7|264.3|266.7|264.3|266.3|263.9|0
1651742040000|2022-05-05 09:14:00|266.5|264.1|266.6|264.2|266.7|264.3|266.5|264.1|0
1651742050000|2022-05-05 09:14:10|266.5|264.1|266.6|264.2|266.6|264.2|266.5|264.1|0
1651742060000|2022-05-05 09:14:20|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1651742070000|2022-05-05 09:14:30|266.5|264.1|266.5|264.1|266.5|264.1|266.41|264.01|0
1651742080000|2022-05-05 09:14:40|266.11|263.71|266.41|264.01|266.41|264.01|266.11|263.71|0
1651742090000|2022-05-05 09:14:50|266.5|264.1|266.3|263.9|266.5|264.1|266.3|263.9|0
1651742100000|2022-05-05 09:15:00|266.41|264.01|266.3|263.9|266.5|264.1|266.3|263.9|0
1651742110000|2022-05-05 09:15:10|266.21|263.81|266.6|264.2|266.6|264.2|266.21|263.81|0
1651742120000|2022-05-05 09:15:20|266.5|264.1|266.6|264.2|266.6|264.2|266.5|264.1|0
1651742130000|2022-05-05 09:15:30|266.69|264.29|266.69|264.29|266.69|264.29|266.5|264.1|0
1651742150000|2022-05-05 09:15:50|266.5|264.1|266.3|263.9|266.5|264.1|266.3|263.9|0
1651742160000|2022-05-05 09:16:00|266.21|263.81|266.5|264.1|266.5|264.1|266.21|263.81|0
1651742170000|2022-05-05 09:16:10|266.21|263.81|266.11|263.71|266.3|263.9|266.11|263.71|0
1651742180000|2022-05-05 09:16:20|266.3|263.9|266.11|263.71|266.5|264.1|266.11|263.71|0
1651742190000|2022-05-05 09:16:30|266.01|263.61|266.11|263.71|266.11|263.71|266.01|263.61|0
1651742200000|2022-05-05 09:16:40|266.4|264|266.3|263.9|266.4|264|266.3|263.9|0
1651742210000|2022-05-05 09:16:50|266.4|264|266.6|264.2|266.6|264.2|266.4|264|0
1651742220000|2022-05-05 09:17:00|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1651742230000|2022-05-05 09:17:10|266.3|263.9|266.3|263.9|266.3|263.9|266.3|263.9|0
1651742240000|2022-05-05 09:17:20|266.11|263.71|265.91|263.51|266.11|263.71|265.91|263.51|0
1651742250000|2022-05-05 09:17:30|265.82|263.42|266.11|263.71|266.11|263.71|265.82|263.42|0
1651742260000|2022-05-05 09:17:40|265.91|263.51|266.11|263.71|266.11|263.71|265.91|263.51|0
1651742270000|2022-05-05 09:17:50|265.91|263.51|265.33|262.93|265.91|263.51|265.33|262.93|0
1651742280000|2022-05-05 09:18:00|265.72|263.32|265.72|263.32|265.72|263.32|265.52|263.12|0
1651742290000|2022-05-05 09:18:10|265.91|263.51|265.82|263.42|265.91|263.51|265.82|263.42|0
1651742300000|2022-05-05 09:18:20|265.91|263.51|265.72|263.32|265.91|263.51|265.72|263.32|0
1651742310000|2022-05-05 09:18:30|265.62|263.22|265.72|263.32|265.72|263.32|265.52|263.12|0
1651742320000|2022-05-05 09:18:40|265.91|263.51|265.91|263.51|265.91|263.51|265.72|263.32|0
1651742330000|2022-05-05 09:18:50|266.11|263.71|266.11|263.71|266.11|263.71|266.11|263.71|0
1651742340000|2022-05-05 09:19:00|266.3|263.9|266.3|263.9|266.3|263.9|266.3|263.9|0
1651742350000|2022-05-05 09:19:10|266.11|263.71|265.91|263.51|266.11|263.71|265.91|263.51|0
1651742360000|2022-05-05 09:19:20|266.01|263.61|265.91|263.51|266.01|263.61|265.91|263.51|0
1651742370000|2022-05-05 09:19:30|265.71|263.31|265.71|263.31|265.71|263.31|265.71|263.31|0
1651742380000|2022-05-05 09:19:40|265.62|263.22|265.52|263.12|265.62|263.22|265.52|263.12|0
1651742390000|2022-05-05 09:19:50|265.62|263.22|265.71|263.31|265.71|263.31|265.52|263.12|0
1651742400000|2022-05-05 09:20:00|265.82|263.42|265.71|263.31|265.82|263.42|265.62|263.22|0
1651742410000|2022-05-05 09:20:10|265.62|263.22|265.71|263.31|265.71|263.31|265.62|263.22|0
1651742420000|2022-05-05 09:20:20|265.82|263.42|265.71|263.31|265.82|263.42|265.71|263.31|0
1651742430000|2022-05-05 09:20:30|265.62|263.22|265.71|263.31|265.71|263.31|265.52|263.12|0
1651742440000|2022-05-05 09:20:40|265.91|263.51|265.82|263.42|265.91|263.51|265.71|263.31|0
1651742450000|2022-05-05 09:20:50|265.71|263.31|265.91|263.51|265.91|263.51|265.71|263.31|0
1651742470000|2022-05-05 09:21:10|265.71|263.31|266.01|263.61|266.1|263.7|265.71|263.31|0
1651742480000|2022-05-05 09:21:20|265.91|263.51|266.3|263.9|266.3|263.9|265.91|263.51|0
1651742490000|2022-05-05 09:21:30|266.1|263.7|266.1|263.7|266.1|263.7|266.1|263.7|0
1651742500000|2022-05-05 09:21:40|266.3|263.9|265.81|263.41|266.3|263.9|265.71|263.31|0
1651742510000|2022-05-05 09:21:50|265.71|263.31|265.91|263.51|265.91|263.51|265.71|263.31|0
1651742520000|2022-05-05 09:22:00|266.1|263.7|266.1|263.7|266.1|263.7|266.01|263.61|0
1651742530000|2022-05-05 09:22:10|266.01|263.61|266.3|263.9|266.3|263.9|266.01|263.61|0
1651742540000|2022-05-05 09:22:20|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1651742550000|2022-05-05 09:22:30|266.49|264.09|266.49|264.09|266.49|264.09|266.49|264.09|0
1651742560000|2022-05-05 09:22:40|266.69|264.29|267.08|264.68|267.08|264.68|266.69|264.29|0
1651742570000|2022-05-05 09:22:50|267.28|264.88|267.47|265.07|267.47|265.07|267.28|264.88|0
1651742580000|2022-05-05 09:23:00|267.57|265.17|267.47|265.07|267.57|265.17|267.38|264.98|0
1651742590000|2022-05-05 09:23:10|267.67|265.27|267.47|265.07|267.67|265.27|267.47|265.07|0
1651742600000|2022-05-05 09:23:20|267.57|265.17|267.47|265.07|267.57|265.17|267.47|265.07|0
1651742610000|2022-05-05 09:23:30|267.77|265.37|268.65|266.25|268.65|266.25|267.77|265.37|0
1651742620000|2022-05-05 09:23:40|268.84|266.44|269.34|266.94|269.34|266.94|268.84|266.44|0
1651742630000|2022-05-05 09:23:50|269.43|267.03|269.83|267.43|269.83|267.43|269.43|267.03|0
1651742640000|2022-05-05 09:24:00|269.63|267.23|269.43|267.03|269.83|267.43|269.43|267.03|0
1651742650000|2022-05-05 09:24:10|269.34|266.94|269.24|266.84|269.34|266.94|269.24|266.84|0
1651742680000|2022-05-05 09:24:40|269.43|267.03|269.24|266.84|269.43|267.03|269.24|266.84|0
1651742700000|2022-05-05 09:25:00|269.43|267.03|269.43|267.03|269.43|267.03|269.43|267.03|0
1651742710000|2022-05-05 09:25:10|269.24|266.84|269.04|266.64|269.24|266.84|269.04|266.64|0
1651742720000|2022-05-05 09:25:20|269.14|266.74|268.36|265.96|269.14|266.74|268.36|265.96|0
1651742730000|2022-05-05 09:25:30|268.16|265.76|267.86|265.46|268.16|265.76|267.86|265.46|0
1651742740000|2022-05-05 09:25:40|267.27|264.87|267.27|264.87|267.27|264.87|267.27|264.87|0
1651742750000|2022-05-05 09:25:50|267.47|265.07|267.47|265.07|267.47|265.07|267.47|265.07|0
1651742760000|2022-05-05 09:26:00|267.67|265.27|267.67|265.27|267.86|265.46|267.67|265.27|0
1651742770000|2022-05-05 09:26:10|267.47|265.07|267.47|265.07|267.47|265.07|267.47|265.07|0
1651742780000|2022-05-05 09:26:20|267.38|264.98|267.27|264.87|267.38|264.98|267.27|264.87|0
1651742790000|2022-05-05 09:26:30|267.47|265.07|267.47|265.07|267.47|265.07|267.47|265.07|0
1651742800000|2022-05-05 09:26:40|267.67|265.27|267.86|265.46|268.06|265.66|267.67|265.27|0
1651742810000|2022-05-05 09:26:50|267.67|265.27|267.66|265.26|267.67|265.27|267.66|265.26|0
1651742820000|2022-05-05 09:27:00|267.47|265.07|267.08|264.68|267.47|265.07|267.08|264.68|0
1651742830000|2022-05-05 09:27:10|267.27|264.87|267.37|264.97|267.47|265.07|267.27|264.87|0
1651742840000|2022-05-05 09:27:20|267.47|265.07|267.57|265.17|267.66|265.26|267.47|265.07|0
1651742850000|2022-05-05 09:27:30|267.66|265.26|267.57|265.17|267.66|265.26|267.57|265.17|0
1651742860000|2022-05-05 09:27:40|267.47|265.07|267.37|264.97|267.47|265.07|267.37|264.97|0
1651742870000|2022-05-05 09:27:50|267.27|264.87|266.88|264.48|267.27|264.87|266.88|264.48|0
1651742880000|2022-05-05 09:28:00|267.08|264.68|266.88|264.48|267.08|264.68|266.88|264.48|0
1651742890000|2022-05-05 09:28:10|267.08|264.68|267.18|264.78|267.18|264.78|267.08|264.68|0
1651742900000|2022-05-05 09:28:20|267.27|264.87|267.47|265.07|267.47|265.07|267.27|264.87|0
1651742910000|2022-05-05 09:28:30|267.27|264.87|267.27|264.87|267.27|264.87|267.08|264.68|0
1651742920000|2022-05-05 09:28:40|267.47|265.07|267.66|265.26|267.66|265.26|267.47|265.07|0
1651742930000|2022-05-05 09:28:50|267.47|265.07|267.47|265.07|267.66|265.26|267.47|265.07|0
1651742940000|2022-05-05 09:29:00|267.57|265.17|267.66|265.26|267.66|265.26|267.47|265.07|0
1651742950000|2022-05-05 09:29:10|268.06|265.66|268.25|265.85|268.25|265.85|268.06|265.66|0
1651742960000|2022-05-05 09:29:20|268.06|265.66|268.25|265.85|268.25|265.85|268.06|265.66|0
1651742970000|2022-05-05 09:29:30|268.84|266.44|269.23|266.83|269.23|266.83|268.84|266.44|0
1651742980000|2022-05-05 09:29:40|269.04|266.64|269.23|266.83|269.23|266.83|269.04|266.64|0
1651742990000|2022-05-05 09:29:50|269.43|267.03|269.43|267.03|269.43|267.03|269.43|267.03|0
1651743000000|2022-05-05 09:30:00|268.64|266.24|268.64|266.24|268.64|266.24|268.45|266.05|0
1651743010000|2022-05-05 09:30:10|268.84|266.44|269.04|266.64|269.04|266.64|268.84|266.44|0
1651743020000|2022-05-05 09:30:20|269.43|267.03|269.73|267.33|269.73|267.33|269.43|267.03|0
1651743030000|2022-05-05 09:30:30|269.82|267.42|269.62|267.22|269.82|267.42|269.43|267.03|0
1651743040000|2022-05-05 09:30:40|269.82|267.42|269.82|267.42|269.82|267.42|269.62|267.22|0
1651743050000|2022-05-05 09:30:50|270.21|267.81|270.21|267.81|270.21|267.81|270.21|267.81|0
1651743060000|2022-05-05 09:31:00|270.41|268.01|269.73|267.33|270.41|268.01|269.62|267.22|0
1651743070000|2022-05-05 09:31:10|269.62|267.22|269.62|267.22|269.82|267.42|269.62|267.22|0
1651743080000|2022-05-05 09:31:20|269.03|266.63|268.84|266.44|269.03|266.63|268.84|266.44|0
1651743090000|2022-05-05 09:31:30|268.64|266.24|268.45|266.05|268.64|266.24|268.45|266.05|0
1651743100000|2022-05-05 09:31:40|268.64|266.24|269.23|266.83|269.23|266.83|268.64|266.24|0
1651743110000|2022-05-05 09:31:50|269.03|266.63|268.84|266.44|269.03|266.63|268.84|266.44|0
1651743120000|2022-05-05 09:32:00|268.74|266.34|268.55|266.15|268.84|266.44|268.35|265.95|0
1651743130000|2022-05-05 09:32:10|268.45|266.05|268.45|266.05|268.45|266.05|268.45|266.05|0
1651743140000|2022-05-05 09:32:20|268.55|266.15|268.25|265.85|268.55|266.15|268.25|265.85|0
1651743150000|2022-05-05 09:32:30|268.45|266.05|268.25|265.85|268.45|266.05|268.25|265.85|0
1651743160000|2022-05-05 09:32:40|268.05|265.65|268.25|265.85|268.25|265.85|268.05|265.65|0
1651743170000|2022-05-05 09:32:50|268.64|266.24|268.74|266.34|268.74|266.34|268.45|266.05|0
1651743180000|2022-05-05 09:33:00|268.64|266.24|269.23|266.83|269.23|266.83|268.64|266.24|0
1651743190000|2022-05-05 09:33:10|269.03|266.63|269.23|266.83|269.23|266.83|268.64|266.24|0
1651743200000|2022-05-05 09:33:20|269.33|266.93|269.43|267.03|269.43|267.03|269.33|266.93|0
1651743210000|2022-05-05 09:33:30|269.53|267.13|269.23|266.83|269.53|267.13|269.23|266.83|0
1651743220000|2022-05-05 09:33:40|269.03|266.63|269.43|267.03|269.43|267.03|269.03|266.63|0
1651743230000|2022-05-05 09:33:50|270.61|268.21|271.1|268.7|271.1|268.7|270.61|268.21|0
1651743240000|2022-05-05 09:34:00|271|268.6|270.61|268.21|271|268.6|270.61|268.21|0
1651743250000|2022-05-05 09:34:10|270.71|268.31|270.12|267.72|270.71|268.31|270.12|267.72|0
1651743260000|2022-05-05 09:34:20|269.82|267.42|269.62|267.22|269.82|267.42|269.62|267.22|0
1651743270000|2022-05-05 09:34:30|269.82|267.42|269.92|267.52|270.01|267.61|269.82|267.42|0
1651743280000|2022-05-05 09:34:40|269.82|267.42|270.01|267.61|270.01|267.61|269.82|267.42|0
1651743290000|2022-05-05 09:34:50|269.92|267.52|269.92|267.52|270.12|267.72|269.92|267.52|0
1651743300000|2022-05-05 09:35:00|270.01|267.61|269.82|267.42|270.01|267.61|269.82|267.42|0
1651743310000|2022-05-05 09:35:10|269.23|266.83|269.42|267.02|269.42|267.02|269.03|266.63|0
1651743320000|2022-05-05 09:35:20|269.82|267.42|269.62|267.22|270.12|267.72|269.62|267.22|0
1651743330000|2022-05-05 09:35:30|269.53|267.13|269.23|266.83|269.53|267.13|269.23|266.83|0
1651743340000|2022-05-05 09:35:40|269.42|267.02|269.13|266.73|269.53|267.13|269.13|266.73|0
1651743350000|2022-05-05 09:35:50|269.23|266.83|268.74|266.34|269.23|266.83|268.74|266.34|0
1651743360000|2022-05-05 09:36:00|268.64|266.24|269.03|266.63|269.03|266.63|268.64|266.24|0
1651743370000|2022-05-05 09:36:10|269.23|266.83|269.03|266.63|269.23|266.83|269.03|266.63|0
1651743380000|2022-05-05 09:36:20|268.84|266.44|269.03|266.63|269.03|266.63|268.84|266.44|0
1651743390000|2022-05-05 09:36:30|269.13|266.73|268.83|266.43|269.13|266.73|268.83|266.43|0
1651743400000|2022-05-05 09:36:40|268.64|266.24|269.03|266.63|269.03|266.63|268.64|266.24|0
1651743410000|2022-05-05 09:36:50|269.13|266.73|269.23|266.83|269.23|266.83|269.03|266.63|0
1651743420000|2022-05-05 09:37:00|269.42|267.02|269.62|267.22|269.62|267.22|269.42|267.02|0
1651743430000|2022-05-05 09:37:10|269.53|267.13|269.53|267.13|269.53|267.13|269.53|267.13|0
1651743440000|2022-05-05 09:37:20|269.62|267.22|269.72|267.32|269.82|267.42|269.62|267.22|0
1651743450000|2022-05-05 09:37:30|269.82|267.42|270.41|268.01|270.41|268.01|269.82|267.42|0
1651743460000|2022-05-05 09:37:40|270.51|268.11|270.71|268.31|270.71|268.31|270.51|268.11|0
1651743470000|2022-05-05 09:37:50|271|268.6|270.21|267.81|271|268.6|270.21|267.81|0
1651743480000|2022-05-05 09:38:00|270.01|267.61|270.41|268.01|270.41|268.01|270.01|267.61|0
1651743490000|2022-05-05 09:38:10|270.6|268.2|270.6|268.2|271|268.6|270.6|268.2|0
1651743500000|2022-05-05 09:38:20|270.41|268.01|270.21|267.81|270.41|268.01|270.21|267.81|0
1651743510000|2022-05-05 09:38:30|270.31|267.91|270.21|267.81|270.6|268.2|270.21|267.81|0
1651743520000|2022-05-05 09:38:40|270.31|267.91|270.01|267.61|270.31|267.91|270.01|267.61|0
1651743530000|2022-05-05 09:38:50|269.72|267.32|269.72|267.32|269.92|267.52|269.72|267.32|0
1651743540000|2022-05-05 09:39:00|269.62|267.22|268.85|266.45|269.62|267.22|268.85|266.45|0
1651743550000|2022-05-05 09:39:10|269.15|266.75|270.29|267.89|270.29|267.89|269.15|266.75|0
1651743560000|2022-05-05 09:39:20|270.49|268.09|270.88|268.48|270.88|268.48|270.49|268.09|0
1651743570000|2022-05-05 09:39:30|271.08|268.68|270.68|268.28|271.08|268.68|270.09|267.69|0
1651743580000|2022-05-05 09:39:40|270.48|268.08|269.89|267.49|270.48|268.08|269.89|267.49|0
1651743590000|2022-05-05 09:39:50|269.69|267.29|269.89|267.49|269.89|267.49|269.69|267.29|0
1651743600000|2022-05-05 09:40:00|269.49|267.09|269.49|267.09|269.49|267.09|269.49|267.09|0
1651743610000|2022-05-05 09:40:10|269.4|267|269.3|266.9|269.4|267|269.3|266.9|0
1651743620000|2022-05-05 09:40:20|269.1|266.7|269.69|267.29|269.89|267.49|269.1|266.7|0
1651743630000|2022-05-05 09:40:30|269.6|267.2|269.89|267.49|269.89|267.49|269.6|267.2|0
1651743640000|2022-05-05 09:40:40|269.69|267.29|269.89|267.49|269.89|267.49|269.69|267.29|0
1651743650000|2022-05-05 09:40:50|269.79|267.39|268.9|266.5|269.79|267.39|268.9|266.5|0
1651743660000|2022-05-05 09:41:00|268.7|266.3|269.1|266.7|269.1|266.7|268.7|266.3|0
1651743670000|2022-05-05 09:41:10|268.9|266.5|269.1|266.7|269.1|266.7|268.9|266.5|0
1651743680000|2022-05-05 09:41:20|268.9|266.5|268.51|266.11|268.9|266.5|268.51|266.11|0
1651743690000|2022-05-05 09:41:30|268.61|266.21|268.7|266.3|268.7|266.3|268.51|266.11|0
1651743700000|2022-05-05 09:41:40|268.61|266.21|268.61|266.21|268.61|266.21|268.61|266.21|0
1651743710000|2022-05-05 09:41:50|268.51|266.11|268.51|266.11|268.51|266.11|268.51|266.11|0
1651743720000|2022-05-05 09:42:00|268.31|265.91|267.92|265.52|268.31|265.91|267.92|265.52|0
1651743730000|2022-05-05 09:42:10|268.02|265.62|267.72|265.32|268.02|265.62|267.72|265.32|0
1651743740000|2022-05-05 09:42:20|267.92|265.52|267.92|265.52|268.02|265.62|267.92|265.52|0
1651743750000|2022-05-05 09:42:30|268.11|265.71|268.02|265.62|268.31|265.91|268.02|265.62|0
1651743760000|2022-05-05 09:42:40|268.11|265.71|267.92|265.52|268.11|265.71|267.92|265.52|0
1651743770000|2022-05-05 09:42:50|267.82|265.42|267.72|265.32|267.82|265.42|267.72|265.32|0
1651743790000|2022-05-05 09:43:10|267.82|265.42|267.72|265.32|267.82|265.42|267.72|265.32|0
1651743810000|2022-05-05 09:43:30|267.92|265.52|267.92|265.52|267.92|265.52|267.92|265.52|0
1651743830000|2022-05-05 09:43:50|268.11|265.71|268.02|265.62|268.11|265.71|267.92|265.52|0
1651743840000|2022-05-05 09:44:00|267.13|264.73|266.93|264.53|267.13|264.73|266.93|264.53|0
1651743850000|2022-05-05 09:44:10|266.74|264.34|266.64|264.24|266.74|264.34|266.64|264.24|0
1651743860000|2022-05-05 09:44:20|266.54|264.14|266.54|264.14|266.74|264.34|266.54|264.14|0
1651743870000|2022-05-05 09:44:30|266.74|264.34|266.54|264.14|266.74|264.34|266.54|264.14|0
1651743880000|2022-05-05 09:44:40|266.34|263.94|266.15|263.75|266.34|263.94|266.15|263.75|0
1651743890000|2022-05-05 09:44:50|266.25|263.85|266.15|263.75|266.25|263.85|266.15|263.75|0
1651743900000|2022-05-05 09:45:00|266.34|263.94|266.93|264.53|266.93|264.53|266.34|263.94|0
1651743910000|2022-05-05 09:45:10|266.84|264.44|266.64|264.24|266.84|264.44|266.64|264.24|0
1651743920000|2022-05-05 09:45:20|266.54|264.14|267.52|265.12|267.52|265.12|266.54|264.14|0
1651743930000|2022-05-05 09:45:30|267.72|265.32|267.91|265.51|267.91|265.51|267.72|265.32|0
1651743940000|2022-05-05 09:45:40|267.72|265.32|267.32|264.92|267.72|265.32|267.32|264.92|0
1651743950000|2022-05-05 09:45:50|267.23|264.83|267.32|264.92|267.32|264.92|267.13|264.73|0
1651743960000|2022-05-05 09:46:00|267.52|265.12|267.32|264.92|267.52|265.12|267.32|264.92|0
1651743970000|2022-05-05 09:46:10|267.52|265.12|267.32|264.92|267.52|265.12|267.32|264.92|0
1651743980000|2022-05-05 09:46:20|267.52|265.12|267.72|265.32|267.72|265.32|267.52|265.12|0
1651743990000|2022-05-05 09:46:30|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1651744000000|2022-05-05 09:46:40|267.62|265.22|267.62|265.22|267.62|265.22|267.62|265.22|0
1651744010000|2022-05-05 09:46:50|267.52|265.12|267.72|265.32|267.72|265.32|267.52|265.12|0
1651744020000|2022-05-05 09:47:00|267.91|265.51|267.72|265.32|267.91|265.51|267.72|265.32|0
1651744030000|2022-05-05 09:47:10|267.52|265.12|267.52|265.12|267.72|265.32|267.52|265.12|0
1651744040000|2022-05-05 09:47:20|267.91|265.51|267.52|265.12|267.91|265.51|267.52|265.12|0
1651744050000|2022-05-05 09:47:30|267.72|265.32|267.72|265.32|267.72|265.32|267.72|265.32|0
1651744060000|2022-05-05 09:47:40|267.62|265.22|267.72|265.32|267.72|265.32|267.62|265.22|0
1651744080000|2022-05-05 09:48:00|267.91|265.51|268.02|265.62|268.11|265.71|267.91|265.51|0
1651744090000|2022-05-05 09:48:10|267.52|265.12|267.72|265.32|267.72|265.32|267.52|265.12|0
1651744100000|2022-05-05 09:48:20|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1651744110000|2022-05-05 09:48:30|267.62|265.22|267.52|265.12|267.62|265.22|267.52|265.12|0
1651744120000|2022-05-05 09:48:40|267.62|265.22|267.82|265.42|267.82|265.42|267.62|265.22|0
1651744130000|2022-05-05 09:48:50|267.72|265.32|267.72|265.32|267.72|265.32|267.72|265.32|0
1651744140000|2022-05-05 09:49:00|267.91|265.51|268.11|265.71|268.11|265.71|267.72|265.32|0
1651744150000|2022-05-05 09:49:10|268.21|265.81|268.01|265.61|268.21|265.81|267.91|265.51|0
1651744160000|2022-05-05 09:49:20|267.91|265.51|268.01|265.61|268.11|265.71|267.91|265.51|0
1651744170000|2022-05-05 09:49:30|267.91|265.51|267.52|265.12|267.91|265.51|267.52|265.12|0
1651744180000|2022-05-05 09:49:40|267.62|265.22|267.72|265.32|267.72|265.32|267.62|265.22|0
1651744190000|2022-05-05 09:49:50|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1651744200000|2022-05-05 09:50:00|267.62|265.22|267.82|265.42|267.82|265.42|267.62|265.22|0
1651744210000|2022-05-05 09:50:10|267.71|265.31|267.52|265.12|267.71|265.31|267.52|265.12|0
1651744220000|2022-05-05 09:50:20|266.93|264.53|266.93|264.53|266.93|264.53|266.93|264.53|0
1651744230000|2022-05-05 09:50:30|267.23|264.83|266.93|264.53|267.23|264.83|266.93|264.53|0
1651744240000|2022-05-05 09:50:40|266.83|264.43|266.83|264.43|266.83|264.43|266.83|264.43|0
1651744250000|2022-05-05 09:50:50|266.73|264.33|266.93|264.53|266.93|264.53|266.54|264.14|0
1651744260000|2022-05-05 09:51:00|266.83|264.43|266.83|264.43|266.83|264.43|266.83|264.43|0
1651744270000|2022-05-05 09:51:10|266.73|264.33|267.12|264.72|267.12|264.72|266.73|264.33|0
1651744280000|2022-05-05 09:51:20|266.93|264.53|266.93|264.53|266.93|264.53|266.93|264.53|0
1651744290000|2022-05-05 09:51:30|266.83|264.43|266.93|264.53|266.93|264.53|266.73|264.33|0
1651744300000|2022-05-05 09:51:40|266.73|264.33|266.34|263.94|266.73|264.33|266.34|263.94|0
1651744310000|2022-05-05 09:51:50|266.14|263.74|265.95|263.55|266.14|263.74|265.95|263.55|0
1651744320000|2022-05-05 09:52:00|266.14|263.74|266.24|263.84|266.34|263.94|266.14|263.74|0
1651744330000|2022-05-05 09:52:10|266.14|263.74|266.34|263.94|266.53|264.13|266.14|263.74|0
1651744340000|2022-05-05 09:52:20|266.24|263.84|266.34|263.94|266.34|263.94|266.24|263.84|0
1651744350000|2022-05-05 09:52:30|266.24|263.84|265.75|263.35|266.24|263.84|265.75|263.35|0
1651744360000|2022-05-05 09:52:40|265.66|263.26|265.85|263.45|265.85|263.45|265.66|263.26|0
1651744370000|2022-05-05 09:52:50|265.75|263.35|265.75|263.35|265.75|263.35|265.55|263.15|0
1651744380000|2022-05-05 09:53:00|265.95|263.55|265.75|263.35|265.95|263.55|265.75|263.35|0
1651744390000|2022-05-05 09:53:10|265.95|263.55|265.75|263.35|265.95|263.55|265.75|263.35|0
1651744400000|2022-05-05 09:53:20|266.14|263.74|266.14|263.74|266.14|263.74|266.14|263.74|0
1651744410000|2022-05-05 09:53:30|266.34|263.94|266.14|263.74|266.34|263.94|266.14|263.74|0
1651744420000|2022-05-05 09:53:40|266.24|263.84|266.05|263.65|266.24|263.84|266.05|263.65|0
1651744430000|2022-05-05 09:53:50|265.75|263.35|265.46|263.06|265.75|263.35|265.46|263.06|0
1651744440000|2022-05-05 09:54:00|265.55|263.15|265.75|263.35|265.75|263.35|265.55|263.15|0
1651744450000|2022-05-05 09:54:10|265.65|263.25|265.55|263.15|265.65|263.25|265.36|262.96|0
1651744460000|2022-05-05 09:54:20|265.36|262.96|265.94|263.54|265.94|263.54|265.36|262.96|0
1651744470000|2022-05-05 09:54:30|266.05|263.65|265.85|263.45|266.05|263.65|265.85|263.45|0
1651744480000|2022-05-05 09:54:40|265.94|263.54|266.53|264.13|266.53|264.13|265.94|263.54|0
1651744490000|2022-05-05 09:54:50|266.44|264.04|266.44|264.04|266.53|264.13|266.44|264.04|0
1651744500000|2022-05-05 09:55:00|266.53|264.13|266.34|263.94|266.53|264.13|266.34|263.94|0
1651744510000|2022-05-05 09:55:10|266.24|263.84|266.14|263.74|266.34|263.94|266.14|263.74|0
1651744520000|2022-05-05 09:55:20|266.24|263.84|266.05|263.65|266.24|263.84|266.05|263.65|0
1651744530000|2022-05-05 09:55:30|265.75|263.35|265.94|263.54|265.94|263.54|265.75|263.35|0
1651744540000|2022-05-05 09:55:40|265.85|263.45|265.55|263.15|265.85|263.45|265.55|263.15|0
1651744550000|2022-05-05 09:55:50|265.36|262.96|265.55|263.15|265.55|263.15|265.36|262.96|0
1651744560000|2022-05-05 09:56:00|265.75|263.35|265.75|263.35|265.75|263.35|265.75|263.35|0
1651744570000|2022-05-05 09:56:10|265.65|263.25|265.36|262.96|265.65|263.25|265.36|262.96|0
1651744580000|2022-05-05 09:56:20|265.26|262.86|265.16|262.76|265.36|262.96|265.16|262.76|0
1651744590000|2022-05-05 09:56:30|265.26|262.86|265.16|262.76|265.26|262.86|265.16|262.76|0
1651744600000|2022-05-05 09:56:40|264.96|262.56|264.96|262.56|264.96|262.56|264.96|262.56|0
1651744610000|2022-05-05 09:56:50|264.77|262.37|264.96|262.56|264.96|262.56|264.77|262.37|0
1651744620000|2022-05-05 09:57:00|264.77|262.37|264.77|262.37|264.77|262.37|264.77|262.37|0
1651744630000|2022-05-05 09:57:10|264.96|262.56|264.96|262.56|264.96|262.56|264.96|262.56|0
1651744640000|2022-05-05 09:57:20|265.16|262.76|265.26|262.86|265.35|262.95|265.16|262.76|0
1651744650000|2022-05-05 09:57:30|265.16|262.76|265.16|262.76|265.16|262.76|265.16|262.76|0
1651744660000|2022-05-05 09:57:40|264.96|262.56|265.16|262.76|265.16|262.76|264.96|262.56|0
1651744670000|2022-05-05 09:57:50|265.35|262.95|265.06|262.66|265.35|262.95|265.06|262.66|0
1651744680000|2022-05-05 09:58:00|265.16|262.76|264.18|261.78|265.16|262.76|264.18|261.78|0
1651744690000|2022-05-05 09:58:10|264.38|261.98|264.38|261.98|264.48|262.08|264.38|261.98|0
1651744700000|2022-05-05 09:58:20|264.18|261.78|263.98|261.58|264.18|261.78|263.98|261.58|0
1651744710000|2022-05-05 09:58:30|264.18|261.78|264.77|262.37|264.77|262.37|264.18|261.78|0
1651744720000|2022-05-05 09:58:40|264.57|262.17|264.57|262.17|264.57|262.17|264.57|262.17|0
1651744730000|2022-05-05 09:58:50|264.38|261.98|264.38|261.98|264.57|262.17|264.38|261.98|0
1651744740000|2022-05-05 09:59:00|264.77|262.37|264.57|262.17|264.77|262.37|264.57|262.17|0
1651744750000|2022-05-05 09:59:10|264.77|262.37|265.16|262.76|265.16|262.76|264.77|262.37|0
1651744760000|2022-05-05 09:59:20|265.35|262.95|265.55|263.15|265.55|263.15|265.26|262.86|0
1651744770000|2022-05-05 09:59:30|265.35|262.95|265.35|262.95|265.35|262.95|265.16|262.76|0
1651744790000|2022-05-05 09:59:50|265.55|263.15|265.94|263.54|265.94|263.54|265.55|263.15|0
1651744800000|2022-05-05 10:00:00|265.75|263.35|265.55|263.15|265.75|263.35|265.16|262.76|0
1651744810000|2022-05-05 10:00:10|265.35|262.95|266.53|264.13|266.53|264.13|265.35|262.95|0
1651744820000|2022-05-05 10:00:20|266.33|263.93|265.55|263.15|266.33|263.93|265.55|263.15|0
1651744830000|2022-05-05 10:00:30|265.35|262.95|264.96|262.56|265.35|262.95|264.96|262.56|0
1651744840000|2022-05-05 10:00:40|264.77|262.37|264.77|262.37|264.77|262.37|264.57|262.17|0
1651744850000|2022-05-05 10:00:50|264.67|262.27|264.77|262.37|264.77|262.37|264.67|262.27|0
1651744860000|2022-05-05 10:01:00|264.96|262.56|265.35|262.95|265.35|262.95|264.96|262.56|0
1651744870000|2022-05-05 10:01:10|265.16|262.76|265.74|263.34|265.74|263.34|265.16|262.76|0
1651744880000|2022-05-05 10:01:20|265.55|263.15|265.74|263.34|265.74|263.34|265.55|263.15|0
1651744890000|2022-05-05 10:01:30|265.55|263.15|265.55|263.15|265.55|263.15|265.55|263.15|0
1651744900000|2022-05-05 10:01:40|265.45|263.05|264.76|262.36|265.45|263.05|264.76|262.36|0
1651744910000|2022-05-05 10:01:50|264.87|262.47|264.96|262.56|264.96|262.56|264.76|262.36|0
1651744920000|2022-05-05 10:02:00|264.76|262.36|264.96|262.56|265.16|262.76|264.76|262.36|0
1651744930000|2022-05-05 10:02:10|264.76|262.36|264.76|262.36|264.76|262.36|264.67|262.27|0
1651744940000|2022-05-05 10:02:20|264.57|262.17|264.57|262.17|264.57|262.17|264.57|262.17|0
1651744950000|2022-05-05 10:02:30|264.37|261.97|263.98|261.58|264.37|261.97|263.98|261.58|0
1651744960000|2022-05-05 10:02:40|263.79|261.39|264.18|261.78|264.18|261.78|263.79|261.39|0
1651744970000|2022-05-05 10:02:50|264.28|261.88|263.98|261.58|264.28|261.88|263.98|261.58|0
1651744980000|2022-05-05 10:03:00|264.18|261.78|263.98|261.58|264.18|261.78|263.79|261.39|0
1651744990000|2022-05-05 10:03:10|263.79|261.39|263.79|261.39|263.79|261.39|263.79|261.39|0
1651745000000|2022-05-05 10:03:20|263.89|261.49|263.98|261.58|264.37|261.97|263.89|261.49|0
1651745010000|2022-05-05 10:03:30|263.79|261.39|263.79|261.39|263.89|261.49|263.79|261.39|0
1651745020000|2022-05-05 10:03:40|263.98|261.58|263.98|261.58|263.98|261.58|263.98|261.58|0
1651745030000|2022-05-05 10:03:50|263.79|261.39|263.69|261.29|263.79|261.39|263.69|261.29|0
1651745040000|2022-05-05 10:04:00|263.79|261.39|263.98|261.58|264.18|261.78|263.79|261.39|0
1651745050000|2022-05-05 10:04:10|263.59|261.19|263.59|261.19|263.59|261.19|263.59|261.19|0
1651745060000|2022-05-05 10:04:20|263.79|261.39|263.39|260.99|263.79|261.39|263.39|260.99|0
1651745070000|2022-05-05 10:04:30|263.2|260.8|263.2|260.8|263.2|260.8|263.2|260.8|0
1651745080000|2022-05-05 10:04:40|263.3|260.9|263.3|260.9|263.3|260.9|263.3|260.9|0
1651745090000|2022-05-05 10:04:50|263.39|260.99|263|260.6|263.39|260.99|263|260.6|0
1651745100000|2022-05-05 10:05:00|262.81|260.41|263.59|261.19|263.59|261.19|262.81|260.41|0
1651745110000|2022-05-05 10:05:10|263.69|261.29|263.59|261.19|263.69|261.29|263.39|260.99|0
1651745120000|2022-05-05 10:05:20|263.39|260.99|263.98|261.58|263.98|261.58|263.39|260.99|0
1651745130000|2022-05-05 10:05:30|263.89|261.49|263.98|261.58|263.98|261.58|263.89|261.49|0
1651745140000|2022-05-05 10:05:40|264.18|261.78|264.18|261.78|264.18|261.78|264.18|261.78|0
1651745150000|2022-05-05 10:05:50|264.37|261.97|264.57|262.17|264.57|262.17|264.37|261.97|0
1651745160000|2022-05-05 10:06:00|264.96|262.56|264.96|262.56|264.96|262.56|264.96|262.56|0
1651745180000|2022-05-05 10:06:20|264.76|262.36|264.96|262.56|264.96|262.56|264.76|262.36|0
1651745190000|2022-05-05 10:06:30|264.76|262.36|264.76|262.36|264.76|262.36|264.76|262.36|0
1651745200000|2022-05-05 10:06:40|264.47|262.07|264.57|262.17|264.57|262.17|264.37|261.97|0
1651745220000|2022-05-05 10:07:00|264.76|262.36|264.76|262.36|264.76|262.36|264.76|262.36|0
1651745230000|2022-05-05 10:07:10|264.57|262.17|263.98|261.58|264.57|262.17|263.98|261.58|0
1651745240000|2022-05-05 10:07:20|263.78|261.38|263.59|261.19|263.78|261.38|263.59|261.19|0
1651745250000|2022-05-05 10:07:30|263.2|260.8|263.2|260.8|263.39|260.99|263|260.6|0
1651745260000|2022-05-05 10:07:40|263.59|261.19|263.59|261.19|263.59|261.19|263.39|260.99|0
1651745270000|2022-05-05 10:07:50|263.3|260.9|263.2|260.8|263.39|260.99|263.2|260.8|0
1651745280000|2022-05-05 10:08:00|263|260.6|262.81|260.41|263|260.6|262.81|260.41|0
1651745290000|2022-05-05 10:08:10|262.61|260.21|263|260.6|263|260.6|262.61|260.21|0
1651745300000|2022-05-05 10:08:20|263.1|260.7|263|260.6|263.1|260.7|263|260.6|0
1651745310000|2022-05-05 10:08:30|262.61|260.21|262.61|260.21|262.61|260.21|262.42|260.02|0
1651745320000|2022-05-05 10:08:40|262.52|260.12|262.42|260.02|262.52|260.12|262.22|259.82|0
1651745330000|2022-05-05 10:08:50|262.22|259.82|262.42|260.02|262.42|260.02|262.22|259.82|0
1651745340000|2022-05-05 10:09:00|262.61|260.21|262.61|260.21|262.61|260.21|262.52|260.12|0
1651745350000|2022-05-05 10:09:10|263.27|260.87|262.83|260.43|263.27|260.87|262.83|260.43|0
1651745360000|2022-05-05 10:09:20|263.13|260.73|262.3|259.9|263.13|260.73|262.3|259.9|0
1651745370000|2022-05-05 10:09:30|262.4|260|262.4|260|262.4|260|262.4|260|0
1651745380000|2022-05-05 10:09:40|262.11|259.71|262.2|259.8|262.2|259.8|262.01|259.61|0
1651745390000|2022-05-05 10:09:50|262.11|259.71|262.3|259.9|262.3|259.9|262.11|259.71|0
1651745400000|2022-05-05 10:10:00|262.2|259.8|262.39|259.99|262.39|259.99|262.2|259.8|0
1651745410000|2022-05-05 10:10:10|262.2|259.8|262.3|259.9|262.3|259.9|262.2|259.8|0
1651745420000|2022-05-05 10:10:20|262.2|259.8|262.5|260.1|262.5|260.1|262.2|259.8|0
1651745430000|2022-05-05 10:10:30|262.11|259.71|262.2|259.8|262.2|259.8|262|259.6|0
1651745440000|2022-05-05 10:10:40|262|259.6|262|259.6|262|259.6|262|259.6|0
1651745450000|2022-05-05 10:10:50|261.81|259.41|262|259.6|262|259.6|261.81|259.41|0
1651745460000|2022-05-05 10:11:00|262.2|259.8|262.2|259.8|262.2|259.8|262.2|259.8|0
1651745480000|2022-05-05 10:11:20|262|259.6|261.81|259.41|262.11|259.71|261.81|259.41|0
1651745490000|2022-05-05 10:11:30|261.72|259.32|261.72|259.32|261.72|259.32|261.72|259.32|0
1651745500000|2022-05-05 10:11:40|261.61|259.21|261.61|259.21|261.61|259.21|261.61|259.21|0
1651745520000|2022-05-05 10:12:00|261.52|259.12|261.22|258.82|261.61|259.21|261.22|258.82|0
1651745530000|2022-05-05 10:12:10|261.33|258.93|261.22|258.82|261.42|259.02|261.22|258.82|0
1651745540000|2022-05-05 10:12:20|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1651745550000|2022-05-05 10:12:30|261.22|258.82|261.03|258.63|261.22|258.82|260.94|258.54|0
1651745560000|2022-05-05 10:12:40|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1651745570000|2022-05-05 10:12:50|260.74|258.34|260.83|258.43|260.83|258.43|260.74|258.34|0
1651745580000|2022-05-05 10:13:00|260.94|258.54|261.22|258.82|261.22|258.82|260.94|258.54|0
1651745590000|2022-05-05 10:13:10|261.61|259.21|261.22|258.82|261.61|259.21|261.22|258.82|0
1651745600000|2022-05-05 10:13:20|261.32|258.92|261.03|258.63|261.32|258.92|261.03|258.63|0
1651745610000|2022-05-05 10:13:30|261.22|258.82|261.03|258.63|261.22|258.82|261.03|258.63|0
1651745620000|2022-05-05 10:13:40|260.93|258.53|261.03|258.63|261.03|258.63|260.93|258.53|0
1651745630000|2022-05-05 10:13:50|260.93|258.53|260.83|258.43|261.03|258.63|260.83|258.43|0
1651745640000|2022-05-05 10:14:00|260.74|258.34|260.83|258.43|260.83|258.43|260.74|258.34|0
1651745650000|2022-05-05 10:14:10|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1651745660000|2022-05-05 10:14:20|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1651745670000|2022-05-05 10:14:30|261.03|258.63|261.03|258.63|261.03|258.63|261.03|258.63|0
1651745680000|2022-05-05 10:14:40|261.22|258.82|261.22|258.82|261.22|258.82|261.22|258.82|0
1651745690000|2022-05-05 10:14:50|261.03|258.63|261.22|258.82|261.22|258.82|261.03|258.63|0
1651745700000|2022-05-05 10:15:00|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1651745710000|2022-05-05 10:15:10|261.61|259.21|261.61|259.21|261.61|259.21|261.61|259.21|0
1651745720000|2022-05-05 10:15:20|261.81|259.41|261.61|259.21|261.81|259.41|261.61|259.21|0
1651745730000|2022-05-05 10:15:30|261.81|259.41|261.42|259.02|261.81|259.41|261.42|259.02|0
1651745740000|2022-05-05 10:15:40|261.32|258.92|261.22|258.82|261.32|258.92|261.22|258.82|0
1651745750000|2022-05-05 10:15:50|261.42|259.02|261.61|259.21|261.61|259.21|261.42|259.02|0
1651745760000|2022-05-05 10:16:00|261.81|259.41|261.81|259.41|261.81|259.41|261.81|259.41|0
1651745770000|2022-05-05 10:16:10|261.61|259.21|262.2|259.8|262.2|259.8|261.61|259.21|0
1651745780000|2022-05-05 10:16:20|262.39|259.99|262.39|259.99|262.39|259.99|262.39|259.99|0
1651745790000|2022-05-05 10:16:30|262.49|260.09|262.49|260.09|262.49|260.09|262.49|260.09|0
1651745800000|2022-05-05 10:16:40|262.59|260.19|262.78|260.38|262.78|260.38|262.59|260.19|0
1651745810000|2022-05-05 10:16:50|262.39|259.99|262.3|259.9|262.39|259.99|262.3|259.9|0
1651745820000|2022-05-05 10:17:00|262.39|259.99|262.39|259.99|262.39|259.99|262.39|259.99|0
1651745830000|2022-05-05 10:17:10|262.59|260.19|262.59|260.19|262.59|260.19|262.59|260.19|0
1651745840000|2022-05-05 10:17:20|262.49|260.09|262.49|260.09|262.59|260.19|262.49|260.09|0
1651745850000|2022-05-05 10:17:30|262.39|259.99|262.78|260.38|262.78|260.38|262.39|259.99|0
1651745860000|2022-05-05 10:17:40|262.69|260.29|262.59|260.19|262.69|260.29|262.49|260.09|0
1651745870000|2022-05-05 10:17:50|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1651745880000|2022-05-05 10:18:00|262.39|259.99|262.3|259.9|262.39|259.99|262.3|259.9|0
1651745890000|2022-05-05 10:18:10|262.39|259.99|262.78|260.38|262.78|260.38|262.39|259.99|0
1651745900000|2022-05-05 10:18:20|262.88|260.48|262.98|260.58|262.98|260.58|262.88|260.48|0
1651745910000|2022-05-05 10:18:30|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1651745920000|2022-05-05 10:18:40|263.56|261.16|263.56|261.16|263.56|261.16|263.56|261.16|0
1651745930000|2022-05-05 10:18:50|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1651745940000|2022-05-05 10:19:00|263.95|261.55|263.56|261.16|263.95|261.55|263.56|261.16|0
1651745950000|2022-05-05 10:19:10|263.66|261.26|263.66|261.26|263.76|261.36|263.66|261.26|0
1651745960000|2022-05-05 10:19:20|263.76|261.36|263.56|261.16|263.76|261.36|263.56|261.16|0
1651745970000|2022-05-05 10:19:30|263.37|260.97|263.37|260.97|263.37|260.97|263.37|260.97|0
1651745990000|2022-05-05 10:19:50|263.56|261.16|263.86|261.46|263.86|261.46|263.56|261.16|0
1651746000000|2022-05-05 10:20:00|263.95|261.55|264.54|262.14|264.73|262.33|263.95|261.55|0
1651746010000|2022-05-05 10:20:10|264.73|262.33|265.13|262.73|265.13|262.73|264.73|262.33|0
1651746020000|2022-05-05 10:20:20|265.52|263.12|265.52|263.12|265.72|263.32|265.52|263.12|0
1651746030000|2022-05-05 10:20:30|265.32|262.92|265.13|262.73|265.32|262.92|265.13|262.73|0
1651746040000|2022-05-05 10:20:40|264.93|262.53|264.25|261.85|264.93|262.53|264.25|261.85|0
1651746050000|2022-05-05 10:20:50|264.15|261.75|264.25|261.85|264.25|261.85|264.15|261.75|0
1651746060000|2022-05-05 10:21:00|264.05|261.65|263.95|261.55|264.05|261.65|263.66|261.26|0
1651746070000|2022-05-05 10:21:10|263.76|261.36|263.56|261.16|263.76|261.36|263.36|260.96|0
1651746080000|2022-05-05 10:21:20|263.47|261.07|263.56|261.16|263.56|261.16|263.36|260.96|0
1651746090000|2022-05-05 10:21:30|263.36|260.96|263.36|260.96|263.36|260.96|263.36|260.96|0
1651746100000|2022-05-05 10:21:40|263.47|261.07|263.75|261.35|263.75|261.35|263.47|261.07|0
1651746110000|2022-05-05 10:21:50|263.66|261.26|263.47|261.07|263.66|261.26|263.47|261.07|0
1651746120000|2022-05-05 10:22:00|263.36|260.96|263.56|261.16|263.56|261.16|263.36|260.96|0
1651746130000|2022-05-05 10:22:10|263.36|260.96|263.56|261.16|263.56|261.16|263.36|260.96|0
1651746140000|2022-05-05 10:22:20|263.17|260.77|263.07|260.67|263.17|260.77|263.07|260.67|0
1651746150000|2022-05-05 10:22:30|262.97|260.57|262.78|260.38|262.97|260.57|262.78|260.38|0
1651746160000|2022-05-05 10:22:40|262.58|260.18|262.58|260.18|262.78|260.38|262.58|260.18|0
1651746170000|2022-05-05 10:22:50|262.39|259.99|262.39|259.99|262.58|260.18|262.39|259.99|0
1651746190000|2022-05-05 10:23:10|262.49|260.09|262.58|260.18|262.58|260.18|262.49|260.09|0
1651746200000|2022-05-05 10:23:20|262.97|260.57|263.36|260.96|263.36|260.96|262.97|260.57|0
1651746210000|2022-05-05 10:23:30|263.17|260.77|263.17|260.77|263.17|260.77|262.97|260.57|0
1651746220000|2022-05-05 10:23:40|263.27|260.87|263.27|260.87|263.46|261.06|263.17|260.77|0
1651746230000|2022-05-05 10:23:50|262.97|260.57|262.78|260.38|263.07|260.67|262.78|260.38|0
1651746240000|2022-05-05 10:24:00|262.58|260.18|262.39|259.99|262.58|260.18|262.39|259.99|0
1651746250000|2022-05-05 10:24:10|262.29|259.89|261.61|259.21|262.29|259.89|261.61|259.21|0
1651746260000|2022-05-05 10:24:20|261.41|259.01|261.61|259.21|261.61|259.21|261.41|259.01|0
1651746270000|2022-05-05 10:24:30|261.71|259.31|261.12|258.72|261.71|259.31|261.12|258.72|0
1651746280000|2022-05-05 10:24:40|261.41|259.01|261.9|259.5|261.9|259.5|261.41|259.01|0
1651746290000|2022-05-05 10:24:50|262|259.6|262.58|260.18|262.58|260.18|262|259.6|0
1651746300000|2022-05-05 10:25:00|262.39|259.99|262.39|259.99|262.58|260.18|262.39|259.99|0
1651746310000|2022-05-05 10:25:10|262.58|260.18|262.49|260.09|262.58|260.18|262.49|260.09|0
1651746320000|2022-05-05 10:25:20|262.58|260.18|262.88|260.48|262.88|260.48|262.58|260.18|0
1651746330000|2022-05-05 10:25:30|262.97|260.57|262.97|260.57|263.17|260.77|262.97|260.57|0
1651746340000|2022-05-05 10:25:40|262.78|260.38|262.88|260.48|262.88|260.48|262.38|259.98|0
1651746350000|2022-05-05 10:25:50|262.78|260.38|262.88|260.48|262.97|260.57|262.78|260.38|0
1651746360000|2022-05-05 10:26:00|262.77|260.37|262.58|260.18|262.77|260.37|262.58|260.18|0
1651746370000|2022-05-05 10:26:10|262.68|260.28|262.88|260.48|262.88|260.48|262.68|260.28|0
1651746380000|2022-05-05 10:26:20|262.97|260.57|262.97|260.57|262.97|260.57|262.97|260.57|0
1651746390000|2022-05-05 10:26:30|263.36|260.96|263.27|260.87|263.36|260.96|263.27|260.87|0
1651746400000|2022-05-05 10:26:40|263.17|260.77|262.77|260.37|263.17|260.77|262.77|260.37|0
1651746410000|2022-05-05 10:26:50|262.88|260.48|262.77|260.37|262.88|260.48|262.77|260.37|0
1651746420000|2022-05-05 10:27:00|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1651746430000|2022-05-05 10:27:10|262.77|260.37|262.68|260.28|262.77|260.37|262.68|260.28|0
1651746440000|2022-05-05 10:27:20|262.58|260.18|262.58|260.18|262.58|260.18|262.58|260.18|0
1651746450000|2022-05-05 10:27:30|262.19|259.79|261.99|259.59|262.19|259.79|261.99|259.59|0
1651746460000|2022-05-05 10:27:40|261.8|259.4|261.8|259.4|261.8|259.4|261.8|259.4|0
1651746470000|2022-05-05 10:27:50|261.6|259.2|261.8|259.4|261.8|259.4|261.6|259.2|0
1651746480000|2022-05-05 10:28:00|261.99|259.59|261.8|259.4|261.99|259.59|261.8|259.4|0
1651746490000|2022-05-05 10:28:10|261.99|259.59|261.8|259.4|261.99|259.59|261.8|259.4|0
1651746500000|2022-05-05 10:28:20|261.6|259.2|261.7|259.3|261.8|259.4|261.6|259.2|0
1651746510000|2022-05-05 10:28:30|261.8|259.4|261.51|259.11|261.8|259.4|261.51|259.11|0
1651746520000|2022-05-05 10:28:40|261.41|259.01|261.6|259.2|261.6|259.2|261.41|259.01|0
1651746530000|2022-05-05 10:28:50|261.7|259.3|262.29|259.89|262.29|259.89|261.7|259.3|0
1651746540000|2022-05-05 10:29:00|262.19|259.79|262.09|259.69|262.19|259.79|261.99|259.59|0
1651746550000|2022-05-05 10:29:10|261.8|259.4|261.8|259.4|261.8|259.4|261.8|259.4|0
1651746560000|2022-05-05 10:29:20|261.9|259.5|261.6|259.2|261.9|259.5|261.6|259.2|0
1651746570000|2022-05-05 10:29:30|261.7|259.3|261.41|259.01|261.7|259.3|261.41|259.01|0
1651746580000|2022-05-05 10:29:40|261.21|258.81|261.02|258.62|261.21|258.81|261.02|258.62|0
1651746590000|2022-05-05 10:29:50|261.21|258.81|261.6|259.2|261.6|259.2|261.21|258.81|0
1651746600000|2022-05-05 10:30:00|261.8|259.4|261.8|259.4|261.8|259.4|261.8|259.4|0
1651746610000|2022-05-05 10:30:10|261.99|259.59|262.19|259.79|262.38|259.98|261.99|259.59|0
1651746620000|2022-05-05 10:30:20|261.99|259.59|261.8|259.4|262.09|259.69|261.8|259.4|0
1651746630000|2022-05-05 10:30:30|261.7|259.3|261.9|259.5|261.9|259.5|261.41|259.01|0
1651746640000|2022-05-05 10:30:40|261.8|259.4|261.7|259.3|261.9|259.5|261.7|259.3|0
1651746650000|2022-05-05 10:30:50|261.8|259.4|261.41|259.01|261.8|259.4|261.41|259.01|0
1651746660000|2022-05-05 10:31:00|261.51|259.11|261.8|259.4|261.8|259.4|261.51|259.11|0
1651746680000|2022-05-05 10:31:20|261.99|259.59|262.38|259.98|262.58|260.18|261.99|259.59|0
1651746690000|2022-05-05 10:31:30|262.58|260.18|262.77|260.37|262.77|260.37|262.58|260.18|0
1651746700000|2022-05-05 10:31:40|262.97|260.57|263.16|260.76|263.16|260.76|262.97|260.57|0
1651746710000|2022-05-05 10:31:50|263.55|261.15|263.65|261.25|263.65|261.25|263.46|261.06|0
1651746720000|2022-05-05 10:32:00|263.46|261.06|263.55|261.15|263.55|261.15|263.46|261.06|0
1651746730000|2022-05-05 10:32:10|263.75|261.35|263.94|261.54|263.94|261.54|263.75|261.35|0
1651746740000|2022-05-05 10:32:20|263.85|261.45|263.85|261.45|263.85|261.45|263.85|261.45|0
1651746750000|2022-05-05 10:32:30|263.75|261.35|264.33|261.93|264.33|261.93|263.75|261.35|0
1651746760000|2022-05-05 10:32:40|264.14|261.74|263.94|261.54|264.14|261.74|263.94|261.54|0
1651746770000|2022-05-05 10:32:50|263.85|261.45|263.75|261.35|263.94|261.54|263.75|261.35|0
1651746780000|2022-05-05 10:33:00|263.94|261.54|264.14|261.74|264.14|261.74|263.94|261.54|0
1651746790000|2022-05-05 10:33:10|264.33|261.93|264.53|262.13|264.73|262.33|264.33|261.93|0
1651746800000|2022-05-05 10:33:20|264.73|262.33|264.53|262.13|264.73|262.33|264.53|262.13|0
1651746810000|2022-05-05 10:33:30|264.33|261.93|264.33|261.93|264.33|261.93|264.33|261.93|0
1651746820000|2022-05-05 10:33:40|264.14|261.74|264.14|261.74|264.14|261.74|264.14|261.74|0
1651746830000|2022-05-05 10:33:50|264.04|261.64|264.14|261.74|264.14|261.74|264.04|261.64|0
1651746840000|2022-05-05 10:34:00|263.94|261.54|263.55|261.15|263.94|261.54|263.55|261.15|0
1651746850000|2022-05-05 10:34:10|263.75|261.35|263.94|261.54|263.94|261.54|263.75|261.35|0
1651746860000|2022-05-05 10:34:20|263.85|261.45|263.75|261.35|263.85|261.45|263.75|261.35|0
1651746870000|2022-05-05 10:34:30|263.85|261.45|263.65|261.25|263.94|261.54|263.65|261.25|0
1651746880000|2022-05-05 10:34:40|263.55|261.15|263.85|261.45|263.85|261.45|263.55|261.15|0
1651746890000|2022-05-05 10:34:50|263.94|261.54|263.75|261.35|263.94|261.54|263.75|261.35|0
1651746910000|2022-05-05 10:35:10|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1651746920000|2022-05-05 10:35:20|263.85|261.45|264.14|261.74|264.14|261.74|263.85|261.45|0
1651746930000|2022-05-05 10:35:30|264.24|261.84|264.24|261.84|264.24|261.84|264.24|261.84|0
1651746940000|2022-05-05 10:35:40|264.33|261.93|264.14|261.74|264.33|261.93|264.14|261.74|0
1651746950000|2022-05-05 10:35:50|264.33|261.93|264.14|261.74|264.33|261.93|264.14|261.74|0
1651746960000|2022-05-05 10:36:00|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1651746970000|2022-05-05 10:36:10|264.14|261.74|264.14|261.74|264.14|261.74|264.14|261.74|0
1651746980000|2022-05-05 10:36:20|263.94|261.54|263.75|261.35|263.94|261.54|263.75|261.35|0
1651746990000|2022-05-05 10:36:30|263.55|261.15|263.55|261.15|263.55|261.15|263.55|261.15|0
1651747010000|2022-05-05 10:36:50|263.46|261.06|263.35|260.95|263.46|261.06|263.35|260.95|0
1651747020000|2022-05-05 10:37:00|263.46|261.06|263.55|261.15|263.65|261.25|263.46|261.06|0
1651747030000|2022-05-05 10:37:10|263.35|260.95|263.55|261.15|263.55|261.15|263.35|260.95|0
1651747040000|2022-05-05 10:37:20|263.65|261.25|263.55|261.15|263.65|261.25|263.55|261.15|0
1651747060000|2022-05-05 10:37:40|263.35|260.95|263.35|260.95|263.55|261.15|263.35|260.95|0
1651747080000|2022-05-05 10:38:00|263.55|261.15|263.55|261.15|263.55|261.15|263.55|261.15|0
1651747090000|2022-05-05 10:38:10|263.65|261.25|263.94|261.54|263.94|261.54|263.65|261.25|0
1651747100000|2022-05-05 10:38:20|264.14|261.74|263.74|261.34|264.14|261.74|263.74|261.34|0
1651747110000|2022-05-05 10:38:30|263.55|261.15|263.35|260.95|263.55|261.15|263.35|260.95|0
1651747120000|2022-05-05 10:38:40|263.55|261.15|263.35|260.95|263.55|261.15|263.35|260.95|0
1651747130000|2022-05-05 10:38:50|263.16|260.76|263.26|260.86|263.26|260.86|263.16|260.76|0
1651747140000|2022-05-05 10:39:00|263.65|261.25|263.65|261.25|263.74|261.34|263.55|261.15|0
1651747150000|2022-05-05 10:39:10|263.74|261.34|263.85|261.45|263.85|261.45|263.74|261.34|0
1651747160000|2022-05-05 10:39:20|263.74|261.34|263.94|261.54|263.94|261.54|263.74|261.34|0
1651747170000|2022-05-05 10:39:30|263.85|261.45|263.84|261.44|263.94|261.54|263.74|261.34|0
1651747180000|2022-05-05 10:39:40|263.74|261.34|263.74|261.34|263.74|261.34|263.74|261.34|0
1651747190000|2022-05-05 10:39:50|263.35|260.95|262.96|260.56|263.35|260.95|262.87|260.47|0
1651747200000|2022-05-05 10:40:00|262.77|260.37|262.77|260.37|262.77|260.37|262.77|260.37|0
1651747210000|2022-05-05 10:40:10|262.87|260.47|262.77|260.37|262.87|260.47|262.77|260.37|0
1651747220000|2022-05-05 10:40:20|262.67|260.27|263.06|260.66|263.06|260.66|262.67|260.27|0
1651747230000|2022-05-05 10:40:30|262.96|260.56|262.57|260.17|262.96|260.56|262.57|260.17|0
1651747240000|2022-05-05 10:40:40|262.96|260.56|262.96|260.56|262.96|260.56|262.96|260.56|0
1651747250000|2022-05-05 10:40:50|263.16|260.76|263.16|260.76|263.16|260.76|263.16|260.76|0
1651747260000|2022-05-05 10:41:00|262.96|260.56|262.96|260.56|262.96|260.56|262.96|260.56|0
1651747270000|2022-05-05 10:41:10|263.06|260.66|263.06|260.66|263.16|260.76|263.06|260.66|0
1651747280000|2022-05-05 10:41:20|263.16|260.76|263.26|260.86|263.26|260.86|263.16|260.76|0
1651747290000|2022-05-05 10:41:30|263.16|260.76|262.96|260.56|263.16|260.76|262.96|260.56|0
1651747300000|2022-05-05 10:41:40|263.16|260.76|263.16|260.76|263.16|260.76|263.16|260.76|0
1651747320000|2022-05-05 10:42:00|263.55|261.15|263.55|261.15|263.65|261.25|263.55|261.15|0
1651747330000|2022-05-05 10:42:10|263.16|260.76|262.96|260.56|263.16|260.76|262.96|260.56|0
1651747350000|2022-05-05 10:42:30|263.35|260.95|263.55|261.15|263.55|261.15|263.35|260.95|0
1651747360000|2022-05-05 10:42:40|263.74|261.34|264.13|261.73|264.13|261.73|263.74|261.34|0
1651747370000|2022-05-05 10:42:50|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1651747380000|2022-05-05 10:43:00|263.74|261.34|263.94|261.54|263.94|261.54|263.74|261.34|0
1651747390000|2022-05-05 10:43:10|264.13|261.73|264.92|262.52|264.92|262.52|264.13|261.73|0
1651747400000|2022-05-05 10:43:20|264.72|262.32|264.92|262.52|264.92|262.52|264.72|262.32|0
1651747410000|2022-05-05 10:43:30|264.72|262.32|264.72|262.32|264.82|262.42|264.72|262.32|0
1651747420000|2022-05-05 10:43:40|264.82|262.42|264.72|262.32|264.82|262.42|264.52|262.12|0
1651747430000|2022-05-05 10:43:50|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1651747440000|2022-05-05 10:44:00|264.72|262.32|264.72|262.32|264.72|262.32|264.72|262.32|0
1651747450000|2022-05-05 10:44:10|264.92|262.52|264.92|262.52|265.11|262.71|264.92|262.52|0
1651747460000|2022-05-05 10:44:20|264.91|262.51|264.91|262.51|264.91|262.51|264.72|262.32|0
1651747470000|2022-05-05 10:44:30|264.72|262.32|264.91|262.51|264.91|262.51|264.72|262.32|0
1651747480000|2022-05-05 10:44:40|264.72|262.32|264.82|262.42|264.82|262.42|264.72|262.32|0
1651747490000|2022-05-05 10:44:50|264.72|262.32|264.72|262.32|264.72|262.32|264.72|262.32|0
1651747500000|2022-05-05 10:45:00|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1651747520000|2022-05-05 10:45:20|264.33|261.93|264.52|262.12|264.52|262.12|264.33|261.93|0
1651747530000|2022-05-05 10:45:30|264.72|262.32|264.91|262.51|264.91|262.51|264.72|262.32|0
1651747540000|2022-05-05 10:45:40|264.72|262.32|264.72|262.32|264.72|262.32|264.72|262.32|0
1651747550000|2022-05-05 10:45:50|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1651747570000|2022-05-05 10:46:10|264.33|261.93|264.52|262.12|264.52|262.12|264.33|261.93|0
1651747580000|2022-05-05 10:46:20|264.72|262.32|264.91|262.51|264.91|262.51|264.72|262.32|0
1651747590000|2022-05-05 10:46:30|264.72|262.32|264.52|262.12|264.72|262.32|264.43|262.03|0
1651747600000|2022-05-05 10:46:40|264.72|262.32|264.72|262.32|264.72|262.32|264.52|262.12|0
1651747610000|2022-05-05 10:46:50|264.82|262.42|264.91|262.51|264.91|262.51|264.82|262.42|0
1651747650000|2022-05-05 10:47:30|264.52|262.12|264.72|262.32|264.72|262.32|264.52|262.12|0
1651747660000|2022-05-05 10:47:40|264.52|262.12|263.93|261.53|264.52|262.12|263.93|261.53|0
1651747680000|2022-05-05 10:48:00|264.04|261.64|263.93|261.53|264.04|261.64|263.93|261.53|0
1651747690000|2022-05-05 10:48:10|263.74|261.34|263.64|261.24|263.74|261.34|263.54|261.14|0
1651747700000|2022-05-05 10:48:20|263.54|261.14|263.54|261.14|263.54|261.14|263.54|261.14|0
1651747710000|2022-05-05 10:48:30|263.74|261.34|263.74|261.34|263.74|261.34|263.74|261.34|0
1651747720000|2022-05-05 10:48:40|264.23|261.83|264.23|261.83|264.32|261.92|264.23|261.83|0
1651747730000|2022-05-05 10:48:50|264.32|261.92|263.74|261.34|264.32|261.92|263.74|261.34|0
1651747740000|2022-05-05 10:49:00|263.54|261.14|263.93|261.53|263.93|261.53|263.54|261.14|0
1651747750000|2022-05-05 10:49:10|263.54|261.14|262.96|260.56|263.54|261.14|262.76|260.36|0
1651747760000|2022-05-05 10:49:20|263.15|260.75|262.95|260.55|263.15|260.75|262.95|260.55|0
1651747770000|2022-05-05 10:49:30|262.86|260.46|262.86|260.46|262.86|260.46|262.86|260.46|0
1651747780000|2022-05-05 10:49:40|262.95|260.55|263.06|260.66|263.15|260.75|262.95|260.55|0
1651747790000|2022-05-05 10:49:50|262.95|260.55|263.15|260.75|263.15|260.75|262.95|260.55|0
1651747800000|2022-05-05 10:50:00|262.95|260.55|262.56|260.16|262.95|260.55|262.56|260.16|0
1651747810000|2022-05-05 10:50:10|262.76|260.36|262.37|259.97|262.76|260.36|262.37|259.97|0
1651747820000|2022-05-05 10:50:20|262.95|260.55|262.76|260.36|262.95|260.55|262.76|260.36|0
1651747830000|2022-05-05 10:50:30|262.86|260.46|262.95|260.55|262.95|260.55|262.86|260.46|0
1651747840000|2022-05-05 10:50:40|262.76|260.36|262.37|259.97|262.76|260.36|262.37|259.97|0
1651747860000|2022-05-05 10:51:00|262.56|260.16|262.66|260.26|262.76|260.36|262.56|260.16|0
1651747870000|2022-05-05 10:51:10|262.56|260.16|262.95|260.55|262.95|260.55|262.56|260.16|0
1651747880000|2022-05-05 10:51:20|262.76|260.36|262.76|260.36|262.95|260.55|262.76|260.36|0
1651747890000|2022-05-05 10:51:30|262.95|260.55|262.86|260.46|262.95|260.55|262.76|260.36|0
1651747900000|2022-05-05 10:51:40|262.95|260.55|262.86|260.46|262.95|260.55|262.76|260.36|0
1651747910000|2022-05-05 10:51:50|262.95|260.55|262.76|260.36|262.95|260.55|262.76|260.36|0
1651747920000|2022-05-05 10:52:00|262.95|260.55|263.15|260.75|263.15|260.75|262.95|260.55|0
1651747930000|2022-05-05 10:52:10|263.25|260.85|263.25|260.85|263.25|260.85|263.15|260.75|0
1651747940000|2022-05-05 10:52:20|263.15|260.75|263.25|260.85|263.25|260.85|263.15|260.75|0
1651747950000|2022-05-05 10:52:30|263.34|260.94|263.34|260.94|263.34|260.94|263.34|260.94|0
1651747960000|2022-05-05 10:52:40|263.54|261.14|263.34|260.94|263.54|261.14|263.34|260.94|0
1651747970000|2022-05-05 10:52:50|263.15|260.75|263.15|260.75|263.25|260.85|263.15|260.75|0
1651747980000|2022-05-05 10:53:00|262.86|260.46|262.56|260.16|262.86|260.46|262.56|260.16|0
1651748000000|2022-05-05 10:53:20|262.47|260.07|262.37|259.97|262.47|260.07|262.37|259.97|0
1651748010000|2022-05-05 10:53:30|262.17|259.77|261.98|259.58|262.17|259.77|261.98|259.58|0
1651748020000|2022-05-05 10:53:40|261.78|259.38|261.59|259.19|261.78|259.38|261.59|259.19|0
1651748030000|2022-05-05 10:53:50|261.78|259.38|261.78|259.38|261.78|259.38|261.78|259.38|0
1651748040000|2022-05-05 10:54:00|261.69|259.29|261.59|259.19|261.69|259.29|261.39|258.99|0
1651748050000|2022-05-05 10:54:10|261.39|258.99|262.17|259.77|262.17|259.77|261.39|258.99|0
1651748060000|2022-05-05 10:54:20|262.37|259.97|262.37|259.97|262.37|259.97|262.37|259.97|0
1651748070000|2022-05-05 10:54:30|262.56|260.16|262.56|260.16|262.56|260.16|262.56|260.16|0
1651748080000|2022-05-05 10:54:40|262.76|260.36|262.95|260.55|262.95|260.55|262.76|260.36|0
1651748090000|2022-05-05 10:54:50|263.15|260.75|263.54|261.14|263.54|261.14|263.15|260.75|0
1651748100000|2022-05-05 10:55:00|263.73|261.33|263.73|261.33|263.73|261.33|263.73|261.33|0
1651748110000|2022-05-05 10:55:10|263.93|261.53|263.73|261.33|263.93|261.53|263.73|261.33|0
1651748120000|2022-05-05 10:55:20|264.32|261.92|264.71|262.31|264.71|262.31|264.32|261.92|0
1651748130000|2022-05-05 10:55:30|264.91|262.51|265.3|262.9|265.3|262.9|264.91|262.51|0
1651748140000|2022-05-05 10:55:40|265.1|262.7|265.1|262.7|265.1|262.7|264.91|262.51|0
1651748150000|2022-05-05 10:55:50|265.3|262.9|265.5|263.1|265.5|263.1|265.3|262.9|0
1651748160000|2022-05-05 10:56:00|265.6|263.2|265.69|263.29|265.69|263.29|265.6|263.2|0
1651748170000|2022-05-05 10:56:10|265.79|263.39|265.89|263.49|265.89|263.49|265.79|263.39|0
1651748180000|2022-05-05 10:56:20|265.69|263.29|265.5|263.1|265.69|263.29|265.5|263.1|0
1651748190000|2022-05-05 10:56:30|265.79|263.39|265.89|263.49|265.89|263.49|265.69|263.29|0
1651748200000|2022-05-05 10:56:40|265.99|263.59|265.99|263.59|265.99|263.59|265.89|263.49|0
1651748210000|2022-05-05 10:56:50|266.08|263.68|265.89|263.49|266.08|263.68|265.89|263.49|0
1651748220000|2022-05-05 10:57:00|265.99|263.59|265.99|263.59|266.28|263.88|265.99|263.59|0
1651748230000|2022-05-05 10:57:10|266.08|263.68|266.19|263.79|266.19|263.79|266.08|263.68|0
1651748240000|2022-05-05 10:57:20|266.08|263.68|267.46|265.06|267.46|265.06|266.08|263.68|0
1651748250000|2022-05-05 10:57:30|267.56|265.16|267.66|265.26|267.66|265.26|267.26|264.86|0
1651748260000|2022-05-05 10:57:40|267.76|265.36|267.96|265.56|267.96|265.56|267.66|265.26|0
1651748270000|2022-05-05 10:57:50|268.05|265.65|268.05|265.65|268.05|265.65|268.05|265.65|0
1651748280000|2022-05-05 10:58:00|267.85|265.45|267.37|264.97|267.85|265.45|267.26|264.86|0
1651748290000|2022-05-05 10:58:10|267.56|265.16|267.56|265.16|267.66|265.26|267.56|265.16|0
1651748300000|2022-05-05 10:58:20|267.46|265.06|267.46|265.06|267.56|265.16|267.46|265.06|0
1651748310000|2022-05-05 10:58:30|267.56|265.16|267.56|265.16|267.56|265.16|267.56|265.16|0
1651748320000|2022-05-05 10:58:40|267.46|265.06|267.46|265.06|267.46|265.06|267.46|265.06|0
1651748330000|2022-05-05 10:58:50|267.26|264.86|267.26|264.86|267.36|264.96|267.26|264.86|0
1651748340000|2022-05-05 10:59:00|267.17|264.77|267.26|264.86|267.26|264.86|267.07|264.67|0
1651748350000|2022-05-05 10:59:10|267.66|265.26|267.96|265.56|267.96|265.56|267.66|265.26|0
1651748360000|2022-05-05 10:59:20|267.85|265.45|267.85|265.45|267.85|265.45|267.85|265.45|0
1651748370000|2022-05-05 10:59:30|268.05|265.65|268.25|265.85|268.25|265.85|268.05|265.65|0
1651748380000|2022-05-05 10:59:40|267.66|265.26|267.76|265.36|267.76|265.36|267.66|265.26|0
1651748390000|2022-05-05 10:59:50|267.85|265.45|268.84|266.44|268.84|266.44|267.85|265.45|0
1651748400000|2022-05-05 11:00:00|268.94|266.54|269.04|266.64|269.14|266.74|268.94|266.54|0
1651748410000|2022-05-05 11:00:10|268.05|265.65|268.05|265.65|268.05|265.65|267.46|265.06|0
1651748420000|2022-05-05 11:00:20|268.35|265.95|268.25|265.85|268.35|265.95|268.25|265.85|0
1651748430000|2022-05-05 11:00:30|268.05|265.65|268.05|265.65|268.25|265.85|268.05|265.65|0
1651748440000|2022-05-05 11:00:40|267.85|265.45|267.85|265.45|267.95|265.55|267.85|265.45|0
1651748450000|2022-05-05 11:00:50|267.95|265.55|267.65|265.25|267.95|265.55|267.56|265.16|0
1651748460000|2022-05-05 11:01:00|267.56|265.16|267.46|265.06|267.65|265.25|267.46|265.06|0
1651748470000|2022-05-05 11:01:10|267.56|265.16|267.26|264.86|267.56|265.16|267.26|264.86|0
1651748480000|2022-05-05 11:01:20|267.17|264.77|267.17|264.77|267.26|264.86|267.06|264.66|0
1651748490000|2022-05-05 11:01:30|267.26|264.86|267.56|265.16|267.85|265.45|267.26|264.86|0
1651748500000|2022-05-05 11:01:40|267.26|264.86|267.36|264.96|267.36|264.96|267.26|264.86|0
1651748510000|2022-05-05 11:01:50|267.17|264.77|267.26|264.86|267.26|264.86|267.17|264.77|0
1651748520000|2022-05-05 11:02:00|267.46|265.06|267.65|265.25|267.85|265.45|267.36|264.96|0
1651748530000|2022-05-05 11:02:10|267.56|265.16|267.46|265.06|267.56|265.16|267.46|265.06|0
1651748540000|2022-05-05 11:02:20|267.26|264.86|267.06|264.66|267.26|264.86|267.06|264.66|0
1651748550000|2022-05-05 11:02:30|267.17|264.77|266.58|264.18|267.17|264.77|266.28|263.88|0
1651748560000|2022-05-05 11:02:40|266.87|264.47|266.58|264.18|266.87|264.47|266.58|264.18|0
1651748570000|2022-05-05 11:02:50|266.67|264.27|266.47|264.07|266.67|264.27|266.47|264.07|0
1651748580000|2022-05-05 11:03:00|266.87|264.47|266.87|264.47|266.87|264.47|266.77|264.37|0
1651748590000|2022-05-05 11:03:10|266.77|264.37|266.77|264.37|266.77|264.37|266.47|264.07|0
1651748600000|2022-05-05 11:03:20|266.47|264.07|265.99|263.59|266.47|264.07|265.99|263.59|0
1651748610000|2022-05-05 11:03:30|265.69|263.29|265.49|263.09|265.69|263.29|265.29|262.89|0
1651748620000|2022-05-05 11:03:40|265.59|263.19|265.49|263.09|265.69|263.29|265.49|263.09|0
1651748630000|2022-05-05 11:03:50|265.69|263.29|265.69|263.29|265.69|263.29|265.69|263.29|0
1651748640000|2022-05-05 11:04:00|265.59|263.19|265.69|263.29|265.79|263.39|265.59|263.19|0
1651748650000|2022-05-05 11:04:10|265.49|263.09|265.69|263.29|265.69|263.29|265.49|263.09|0
1651748660000|2022-05-05 11:04:20|265.88|263.48|265.69|263.29|265.88|263.48|265.69|263.29|0
1651748670000|2022-05-05 11:04:30|265.29|262.89|265.69|263.29|265.69|263.29|265.29|262.89|0
1651748680000|2022-05-05 11:04:40|265.88|263.48|265.69|263.29|265.88|263.48|265.69|263.29|0
1651748700000|2022-05-05 11:05:00|265.88|263.48|265.69|263.29|266.08|263.68|265.69|263.29|0
1651748710000|2022-05-05 11:05:10|265.59|263.19|264.12|261.72|265.59|263.19|264.12|261.72|0
1651748720000|2022-05-05 11:05:20|264.02|261.62|264.12|261.72|264.31|261.91|264.02|261.62|0
1651748730000|2022-05-05 11:05:30|263.73|261.33|263.73|261.33|263.73|261.33|263.63|261.23|0
1651748740000|2022-05-05 11:05:40|264.12|261.72|264.12|261.72|264.12|261.72|264.12|261.72|0
1651748750000|2022-05-05 11:05:50|263.92|261.52|263.73|261.33|263.92|261.52|263.73|261.33|0
1651748760000|2022-05-05 11:06:00|263.83|261.43|263.73|261.33|263.83|261.43|263.73|261.33|0
1651748770000|2022-05-05 11:06:10|263.63|261.23|263.14|260.74|263.63|261.23|263.14|260.74|0
1651748780000|2022-05-05 11:06:20|263.24|260.84|263.44|261.04|263.44|261.04|263.14|260.74|0
1651748790000|2022-05-05 11:06:30|263.33|260.93|262.75|260.35|263.33|260.93|262.55|260.15|0
1651748800000|2022-05-05 11:06:40|262.55|260.15|262.16|259.76|262.55|260.15|262.16|259.76|0
1651748810000|2022-05-05 11:06:50|261.97|259.57|262.07|259.67|262.07|259.67|261.97|259.57|0
1651748820000|2022-05-05 11:07:00|261.97|259.57|262.94|260.54|263.04|260.64|261.97|259.57|0
1651748830000|2022-05-05 11:07:10|263.14|260.74|263.14|260.74|263.14|260.74|263.04|260.64|0
1651748840000|2022-05-05 11:07:20|262.94|260.54|262.94|260.54|262.94|260.54|262.75|260.35|0
1651748850000|2022-05-05 11:07:30|262.75|260.35|262.75|260.35|262.75|260.35|262.75|260.35|0
1651748860000|2022-05-05 11:07:40|262.94|260.54|263.04|260.64|263.04|260.64|262.75|260.35|0
1651748870000|2022-05-05 11:07:50|263.14|260.74|263.53|261.13|263.53|261.13|263.14|260.74|0
1651748880000|2022-05-05 11:08:00|263.72|261.32|263.33|260.93|263.72|261.32|263.33|260.93|0
1651748890000|2022-05-05 11:08:10|263.24|260.84|263.14|260.74|263.24|260.84|263.14|260.74|0
1651748900000|2022-05-05 11:08:20|263.33|260.93|263.24|260.84|263.33|260.93|263.24|260.84|0
1651748910000|2022-05-05 11:08:30|263.33|260.93|263.14|260.74|263.33|260.93|263.14|260.74|0
1651748920000|2022-05-05 11:08:40|262.94|260.54|263.14|260.74|263.14|260.74|262.94|260.54|0
1651748930000|2022-05-05 11:08:50|263.53|261.13|263.72|261.32|263.72|261.32|263.53|261.13|0
1651748940000|2022-05-05 11:09:00|263.33|260.93|263.53|261.13|263.53|261.13|263.33|260.93|0
1651748950000|2022-05-05 11:09:10|263.72|261.32|264.12|261.72|264.31|261.91|263.72|261.32|0
1651748960000|2022-05-05 11:09:20|263.92|261.52|263.33|260.93|263.92|261.52|263.33|260.93|0
1651748970000|2022-05-05 11:09:30|263.14|260.74|263.14|260.74|263.14|260.74|263.14|260.74|0
1651748980000|2022-05-05 11:09:40|263.04|260.64|263.04|260.64|263.04|260.64|263.04|260.64|0
1651748990000|2022-05-05 11:09:50|262.94|260.54|262.36|259.96|262.94|260.54|262.36|259.96|0
1651749000000|2022-05-05 11:10:00|262.46|260.06|262.65|260.25|262.65|260.25|262.36|259.96|0
1651749010000|2022-05-05 11:10:10|262.36|259.96|262.65|260.25|262.65|260.25|261.97|259.57|0
1651749020000|2022-05-05 11:10:20|262.94|260.54|263.14|260.74|263.14|260.74|262.94|260.54|0
1651749030000|2022-05-05 11:10:30|263.43|261.03|262.94|260.54|263.43|261.03|262.94|260.54|0
1651749040000|2022-05-05 11:10:40|262.75|260.35|262.55|260.15|262.75|260.35|262.55|260.15|0
1651749050000|2022-05-05 11:10:50|262.16|259.76|262.16|259.76|262.36|259.96|262.16|259.76|0
1651749060000|2022-05-05 11:11:00|261.87|259.47|261.57|259.17|261.87|259.47|261.19|258.79|0
1651749070000|2022-05-05 11:11:10|261.19|258.79|261.19|258.79|261.19|258.79|260.8|258.4|0
1651749080000|2022-05-05 11:11:20|260.99|258.59|260.99|258.59|260.99|258.59|260.99|258.59|0
1651749090000|2022-05-05 11:11:30|261.09|258.69|260.99|258.59|261.09|258.69|260.99|258.59|0
1651749100000|2022-05-05 11:11:40|261.18|258.78|260.99|258.59|261.18|258.78|260.99|258.59|0
1651749110000|2022-05-05 11:11:50|261.18|258.78|260.99|258.59|261.18|258.78|260.9|258.5|0
1651749120000|2022-05-05 11:12:00|260.9|258.5|260.99|258.59|260.99|258.59|260.9|258.5|0
1651749130000|2022-05-05 11:12:10|260.8|258.4|260.8|258.4|260.8|258.4|260.7|258.3|0
1651749140000|2022-05-05 11:12:20|260.21|257.81|260.41|258.01|260.6|258.2|260.21|257.81|0
1651749150000|2022-05-05 11:12:30|260.21|257.81|260.99|258.59|260.99|258.59|260.21|257.81|0
1651749160000|2022-05-05 11:12:40|261.18|258.78|261.38|258.98|261.38|258.98|261.18|258.78|0
1651749170000|2022-05-05 11:12:50|261.77|259.37|261.96|259.56|261.96|259.56|261.77|259.37|0
1651749180000|2022-05-05 11:13:00|261.77|259.37|261.67|259.27|261.77|259.37|261.57|259.17|0
1651749190000|2022-05-05 11:13:10|261.77|259.37|262.16|259.76|262.16|259.76|261.77|259.37|0
1651749200000|2022-05-05 11:13:20|262.06|259.66|263.13|260.73|263.13|260.73|262.06|259.66|0
1651749210000|2022-05-05 11:13:30|263.72|261.32|263.13|260.73|263.72|261.32|263.13|260.73|0
1651749230000|2022-05-05 11:13:50|262.94|260.54|262.94|260.54|263.13|260.73|262.94|260.54|0
1651749240000|2022-05-05 11:14:00|263.04|260.64|262.74|260.34|263.04|260.64|262.55|260.15|0
1651749250000|2022-05-05 11:14:10|263.13|260.73|262.65|260.25|263.13|260.73|262.65|260.25|0
1651749260000|2022-05-05 11:14:20|262.55|260.15|262.55|260.15|262.65|260.25|262.55|260.15|0
1651749270000|2022-05-05 11:14:30|262.35|259.95|262.45|260.05|262.55|260.15|262.35|259.95|0
1651749280000|2022-05-05 11:14:40|262.35|259.95|261.96|259.56|262.35|259.95|261.96|259.56|0
1651749290000|2022-05-05 11:14:50|262.06|259.66|261.96|259.56|262.16|259.76|261.87|259.47|0
1651749300000|2022-05-05 11:15:00|262.35|259.95|261.87|259.47|262.35|259.95|261.87|259.47|0
1651749310000|2022-05-05 11:15:10|261.18|258.78|261.38|258.98|261.38|258.98|261.09|258.69|0
1651749320000|2022-05-05 11:15:20|261.18|258.78|261.18|258.78|261.18|258.78|261.18|258.78|0
1651749330000|2022-05-05 11:15:30|261.28|258.88|261.18|258.78|261.38|258.98|261.18|258.78|0
1651749350000|2022-05-05 11:15:50|261.28|258.88|260.12|257.72|261.28|258.88|260.12|257.72|0
1651749360000|2022-05-05 11:16:00|260.22|257.82|260.7|258.3|260.7|258.3|260.22|257.82|0
1651749370000|2022-05-05 11:16:10|260.81|258.41|260.9|258.5|260.9|258.5|260.7|258.3|0
1651749380000|2022-05-05 11:16:20|261.1|258.7|261.49|259.09|261.49|259.09|261.1|258.7|0
1651749390000|2022-05-05 11:16:30|261.29|258.89|261.39|258.99|261.39|258.99|261.29|258.89|0
1651749400000|2022-05-05 11:16:40|261.49|259.09|261.09|258.69|261.49|259.09|261.09|258.69|0
1651749410000|2022-05-05 11:16:50|261.29|258.89|261.29|258.89|261.29|258.89|261.09|258.69|0
1651749420000|2022-05-05 11:17:00|261.09|258.69|261.09|258.69|261.09|258.69|260.9|258.5|0
1651749430000|2022-05-05 11:17:10|261.39|258.99|261.39|258.99|261.39|258.99|261.39|258.99|0
1651749440000|2022-05-05 11:17:20|261.29|258.89|261.68|259.28|261.68|259.28|261.29|258.89|0
1651749450000|2022-05-05 11:17:30|261.29|258.89|261.78|259.38|261.78|259.38|261.29|258.89|0
1651749460000|2022-05-05 11:17:40|261.98|259.58|262.27|259.87|262.27|259.87|261.98|259.58|0
1651749470000|2022-05-05 11:17:50|261.88|259.48|261.68|259.28|261.88|259.48|261.68|259.28|0
1651749480000|2022-05-05 11:18:00|261.88|259.48|261.98|259.58|262.07|259.67|261.88|259.48|0
1651749490000|2022-05-05 11:18:10|261.88|259.48|261.88|259.48|261.88|259.48|261.59|259.19|0
1651749500000|2022-05-05 11:18:20|262.07|259.67|262.07|259.67|262.27|259.87|262.07|259.67|0
1651749510000|2022-05-05 11:18:30|262.17|259.77|262.07|259.67|262.27|259.87|262.07|259.67|0
1651749520000|2022-05-05 11:18:40|262.37|259.97|262.86|260.46|262.86|260.46|262.37|259.97|0
1651749530000|2022-05-05 11:18:50|263.05|260.65|263.05|260.65|263.25|260.85|263.05|260.65|0
1651749540000|2022-05-05 11:19:00|263.25|260.85|263.25|260.85|263.25|260.85|263.25|260.85|0
1651749550000|2022-05-05 11:19:10|263.45|261.05|263.64|261.24|263.64|261.24|263.45|261.05|0
1651749560000|2022-05-05 11:19:20|263.45|261.05|263.84|261.44|263.84|261.44|263.45|261.05|0
1651749570000|2022-05-05 11:19:30|264.04|261.64|263.94|261.54|264.04|261.64|263.84|261.44|0
1651749580000|2022-05-05 11:19:40|263.84|261.44|263.84|261.44|263.84|261.44|263.84|261.44|0
1651749590000|2022-05-05 11:19:50|263.64|261.24|263.74|261.34|263.84|261.44|263.64|261.24|0
1651749600000|2022-05-05 11:20:00|263.64|261.24|263.45|261.05|263.84|261.44|263.45|261.05|0
1651749610000|2022-05-05 11:20:10|263.94|261.54|264.82|262.42|264.82|262.42|263.94|261.54|0
1651749620000|2022-05-05 11:20:20|264.63|262.23|264.14|261.74|264.63|262.23|264.14|261.74|0
1651749630000|2022-05-05 11:20:30|263.84|261.44|263.74|261.34|264.04|261.64|263.74|261.34|0
1651749640000|2022-05-05 11:20:40|264.04|261.64|264.43|262.03|264.43|262.03|264.04|261.64|0
1651749650000|2022-05-05 11:20:50|264.63|262.23|264.63|262.23|264.92|262.52|264.63|262.23|0
1651749660000|2022-05-05 11:21:00|264.53|262.13|264.63|262.23|264.63|262.23|264.23|261.83|0
1651749670000|2022-05-05 11:21:10|264.92|262.52|265.41|263.01|265.81|263.41|264.92|262.52|0
1651749680000|2022-05-05 11:21:20|265.22|262.82|265.12|262.72|265.22|262.82|265.12|262.72|0
1651749690000|2022-05-05 11:21:30|265.22|262.82|265.22|262.82|265.41|263.01|265.02|262.62|0
1651749700000|2022-05-05 11:21:40|265.02|262.62|264.03|261.63|265.02|262.62|264.03|261.63|0
1651749710000|2022-05-05 11:21:50|263.94|261.54|263.55|261.15|263.94|261.54|263.55|261.15|0
1651749720000|2022-05-05 11:22:00|263.64|261.24|263.15|260.75|263.64|261.24|263.05|260.65|0
1651749730000|2022-05-05 11:22:10|263.55|261.15|264.14|261.74|264.33|261.93|263.55|261.15|0
1651749740000|2022-05-05 11:22:20|263.84|261.44|263.64|261.24|263.84|261.44|263.64|261.24|0
1651749750000|2022-05-05 11:22:30|263.44|261.04|263.64|261.24|263.84|261.44|263.44|261.04|0
1651749760000|2022-05-05 11:22:40|264.03|261.63|265.02|262.62|265.02|262.62|264.03|261.63|0
1651749770000|2022-05-05 11:22:50|264.82|262.42|264.92|262.52|264.92|262.52|264.82|262.42|0
1651749780000|2022-05-05 11:23:00|264.73|262.33|264.62|262.22|264.73|262.33|264.62|262.22|0
1651749790000|2022-05-05 11:23:10|264.73|262.33|264.92|262.52|264.92|262.52|264.62|262.22|0
1651749800000|2022-05-05 11:23:20|264.82|262.42|264.62|262.22|264.82|262.42|264.62|262.22|0
1651749810000|2022-05-05 11:23:30|264.82|262.42|264.82|262.42|264.82|262.42|264.82|262.42|0
1651749820000|2022-05-05 11:23:40|265.02|262.62|265.41|263.01|265.41|263.01|265.02|262.62|0
1651749830000|2022-05-05 11:23:50|265.32|262.92|265.41|263.01|265.41|263.01|264.92|262.52|0
1651749840000|2022-05-05 11:24:00|265.02|262.62|265.12|262.72|265.12|262.72|265.02|262.62|0
1651749850000|2022-05-05 11:24:10|265.02|262.62|264.92|262.52|265.02|262.62|264.73|262.33|0
1651749860000|2022-05-05 11:24:20|265.02|262.62|265.41|263.01|265.41|263.01|265.02|262.62|0
1651749870000|2022-05-05 11:24:30|265.61|263.21|265.41|263.01|265.61|263.21|265.41|263.01|0
1651749880000|2022-05-05 11:24:40|265.32|262.92|265.12|262.72|265.32|262.92|265.12|262.72|0
1651749890000|2022-05-05 11:24:50|265.02|262.62|265.21|262.81|265.21|262.81|265.02|262.62|0
1651749900000|2022-05-05 11:25:00|265.41|263.01|265.32|262.92|265.61|263.21|265.32|262.92|0
1651749910000|2022-05-05 11:25:10|265.21|262.81|265.41|263.01|265.41|263.01|265.21|262.81|0
1651749920000|2022-05-05 11:25:20|265.32|262.92|265.21|262.81|265.41|263.01|265.21|262.81|0
1651749930000|2022-05-05 11:25:30|265.02|262.62|265.02|262.62|265.02|262.62|265.02|262.62|0
1651749940000|2022-05-05 11:25:40|265.21|262.81|265.02|262.62|265.21|262.81|265.02|262.62|0
1651749950000|2022-05-05 11:25:50|265.21|262.81|264.82|262.42|265.21|262.81|264.82|262.42|0
1651749960000|2022-05-05 11:26:00|265.21|262.81|264.72|262.32|265.21|262.81|264.62|262.22|0
1651749970000|2022-05-05 11:26:10|264.82|262.42|264.62|262.22|264.82|262.42|264.62|262.22|0
1651749980000|2022-05-05 11:26:20|264.72|262.32|264.82|262.42|264.82|262.42|264.72|262.32|0
1651749990000|2022-05-05 11:26:30|264.92|262.52|264.82|262.42|264.92|262.52|264.82|262.42|0
1651750000000|2022-05-05 11:26:40|264.92|262.52|264.92|262.52|264.92|262.52|264.82|262.42|0
1651750010000|2022-05-05 11:26:50|265.02|262.62|264.72|262.32|265.02|262.62|264.72|262.32|0
1651750020000|2022-05-05 11:27:00|264.82|262.42|264.72|262.32|264.82|262.42|264.72|262.32|0
1651750030000|2022-05-05 11:27:10|264.62|262.22|264.62|262.22|264.82|262.42|264.62|262.22|0
1651750040000|2022-05-05 11:27:20|264.53|262.13|264.62|262.22|264.62|262.22|264.42|262.02|0
1651750050000|2022-05-05 11:27:30|264.82|262.42|265.21|262.81|265.21|262.81|264.82|262.42|0
1651750060000|2022-05-05 11:27:40|265.51|263.11|265.51|263.11|265.51|263.11|265.31|262.91|0
1651750070000|2022-05-05 11:27:50|265.41|263.01|264.82|262.42|265.51|263.11|264.82|262.42|0
1651750080000|2022-05-05 11:28:00|264.42|262.02|264.62|262.22|264.62|262.22|264.42|262.02|0
1651750090000|2022-05-05 11:28:10|264.82|262.42|265.12|262.72|265.12|262.72|264.82|262.42|0
1651750100000|2022-05-05 11:28:20|265.31|262.91|266.4|264|266.4|264|265.31|262.91|0
1651750110000|2022-05-05 11:28:30|266.2|263.8|266.4|264|266.4|264|266|263.6|0
1651750120000|2022-05-05 11:28:40|266.5|264.1|266.4|264|266.59|264.19|266.4|264|0
1651750130000|2022-05-05 11:28:50|266.59|264.19|267.19|264.79|267.19|264.79|266.59|264.19|0
1651750140000|2022-05-05 11:29:00|266.99|264.59|266.7|264.3|266.99|264.59|266.59|264.19|0
1651750150000|2022-05-05 11:29:10|266.99|264.59|266.99|264.59|266.99|264.59|266.79|264.39|0
1651750160000|2022-05-05 11:29:20|266.89|264.49|266.79|264.39|266.89|264.49|266.79|264.39|0
1651750170000|2022-05-05 11:29:30|266.59|264.19|266.99|264.59|266.99|264.59|266.59|264.19|0
1651750180000|2022-05-05 11:29:40|267.19|264.79|267.19|264.79|267.78|265.38|267.19|264.79|0
1651750190000|2022-05-05 11:29:50|267.68|265.28|267.58|265.18|267.68|265.28|267.38|264.98|0
1651750200000|2022-05-05 11:30:00|267.68|265.28|267.49|265.09|268.57|266.17|267.49|265.09|0
1651750210000|2022-05-05 11:30:10|267.58|265.18|266.99|264.59|267.58|265.18|266.89|264.49|0
1651750220000|2022-05-05 11:30:20|267.18|264.78|266.99|264.59|267.18|264.78|266.99|264.59|0
1651750230000|2022-05-05 11:30:30|266.89|264.49|267.18|264.78|267.18|264.78|266.79|264.39|0
1651750240000|2022-05-05 11:30:40|267.38|264.98|267.38|264.98|267.58|265.18|267.29|264.89|0
1651750250000|2022-05-05 11:30:50|267.58|265.18|267.38|264.98|267.58|265.18|267.38|264.98|0
1651750260000|2022-05-05 11:31:00|267.29|264.89|267.09|264.69|267.58|265.18|267.09|264.69|0
1651750270000|2022-05-05 11:31:10|267.18|264.78|266.2|263.8|267.18|264.78|266.2|263.8|0
1651750280000|2022-05-05 11:31:20|266.39|263.99|266.69|264.29|266.79|264.39|266.39|263.99|0
1651750290000|2022-05-05 11:31:30|266.79|264.39|266.5|264.1|266.79|264.39|266.5|264.1|0
1651750300000|2022-05-05 11:31:40|267.78|265.38|267.98|265.58|267.98|265.58|267.78|265.38|0
1651750310000|2022-05-05 11:31:50|268.28|265.88|268.17|265.77|268.37|265.97|268.17|265.77|0
1651750320000|2022-05-05 11:32:00|268.37|265.97|268.57|266.17|268.57|266.17|268.08|265.68|0
1651750330000|2022-05-05 11:32:10|268.37|265.97|267.78|265.38|268.37|265.97|267.78|265.38|0
1651750340000|2022-05-05 11:32:20|267.98|265.58|267.88|265.48|268.08|265.68|267.88|265.48|0
1651750350000|2022-05-05 11:32:30|267.78|265.38|267.78|265.38|267.78|265.38|267.58|265.18|0
1651750360000|2022-05-05 11:32:40|267.48|265.08|267.18|264.78|267.58|265.18|267.18|264.78|0
1651750370000|2022-05-05 11:32:50|267.29|264.89|267.58|265.18|267.58|265.18|267.29|264.89|0
1651750380000|2022-05-05 11:33:00|267.78|265.38|267.18|264.78|267.78|265.38|267.18|264.78|0
1651750390000|2022-05-05 11:33:10|266.99|264.59|266.89|264.49|266.99|264.59|266.69|264.29|0
1651750400000|2022-05-05 11:33:20|266.99|264.59|266.79|264.39|266.99|264.59|266.59|264.19|0
1651750410000|2022-05-05 11:33:30|266.99|264.59|267.09|264.69|267.09|264.69|266.99|264.59|0
1651750420000|2022-05-05 11:33:40|267.38|264.98|267.38|264.98|267.38|264.98|267.38|264.98|0
1651750430000|2022-05-05 11:33:50|267.58|265.18|267.78|265.38|267.78|265.38|267.48|265.08|0
1651750440000|2022-05-05 11:34:00|267.97|265.57|267.97|265.57|268.17|265.77|267.97|265.57|0
1651750450000|2022-05-05 11:34:10|267.78|265.38|267.58|265.18|267.78|265.38|267.48|265.08|0
1651750470000|2022-05-05 11:34:30|267.48|265.08|267.18|264.78|267.58|265.18|267.18|264.78|0
1651750480000|2022-05-05 11:34:40|266.98|264.58|266.79|264.39|266.98|264.58|266.79|264.39|0
1651750490000|2022-05-05 11:34:50|266.59|264.19|266.59|264.19|266.59|264.19|266.59|264.19|0
1651750500000|2022-05-05 11:35:00|266.49|264.09|266.98|264.58|266.98|264.58|266.49|264.09|0
1651750510000|2022-05-05 11:35:10|267.09|264.69|267.38|264.98|267.38|264.98|267.09|264.69|0
1651750520000|2022-05-05 11:35:20|267.18|264.78|266.98|264.58|267.18|264.78|266.98|264.58|0
1651750530000|2022-05-05 11:35:30|266.79|264.39|266.98|264.58|266.98|264.58|266.79|264.39|0
1651750540000|2022-05-05 11:35:40|266.79|264.39|266.98|264.58|266.98|264.58|266.79|264.39|0
1651750550000|2022-05-05 11:35:50|266.59|264.19|266.69|264.29|266.69|264.29|266.59|264.19|0
1651750560000|2022-05-05 11:36:00|266.59|264.19|266.39|263.99|266.59|264.19|266.19|263.79|0
1651750570000|2022-05-05 11:36:10|266.19|263.79|266.1|263.7|266.19|263.79|266|263.6|0
1651750580000|2022-05-05 11:36:20|266|263.6|265.4|263|266|263.6|265.4|263|0
1651750590000|2022-05-05 11:36:30|265.21|262.81|265.21|262.81|265.21|262.81|265.21|262.81|0
1651750600000|2022-05-05 11:36:40|265.11|262.71|264.72|262.32|265.11|262.71|264.72|262.32|0
1651750610000|2022-05-05 11:36:50|264.81|262.41|265.11|262.71|265.11|262.71|264.81|262.41|0
1651750620000|2022-05-05 11:37:00|264.81|262.41|264.81|262.41|264.81|262.41|264.62|262.22|0
1651750630000|2022-05-05 11:37:10|264.72|262.32|264.62|262.22|264.72|262.32|264.62|262.22|0
1651750640000|2022-05-05 11:37:20|264.72|262.32|264.61|262.21|264.72|262.32|264.61|262.21|0
1651750650000|2022-05-05 11:37:30|264.42|262.02|264.52|262.12|264.52|262.12|264.22|261.82|0
1651750660000|2022-05-05 11:37:40|264.42|262.02|264.42|262.02|264.61|262.21|264.42|262.02|0
1651750670000|2022-05-05 11:37:50|264.52|262.12|264.61|262.21|264.61|262.21|264.52|262.12|0
1651750680000|2022-05-05 11:38:00|264.13|261.73|263.83|261.43|264.13|261.73|263.83|261.43|0
1651750690000|2022-05-05 11:38:10|263.63|261.23|263.63|261.23|263.63|261.23|263.63|261.23|0
1651750700000|2022-05-05 11:38:20|263.83|261.43|263.83|261.43|263.83|261.43|263.83|261.43|0
1651750710000|2022-05-05 11:38:30|264.61|262.21|265.21|262.81|265.21|262.81|264.61|262.21|0
1651750720000|2022-05-05 11:38:40|265.4|263|265.21|262.81|265.4|263|265.21|262.81|0
1651750740000|2022-05-05 11:39:00|265.2|262.8|265.4|263|265.4|263|265.01|262.61|0
1651750750000|2022-05-05 11:39:10|265.6|263.2|265.2|262.8|265.6|263.2|265.2|262.8|0
1651750760000|2022-05-05 11:39:20|265.11|262.71|265.4|263|265.4|263|265.11|262.71|0
1651750770000|2022-05-05 11:39:30|265.6|263.2|265.6|263.2|265.6|263.2|265.6|263.2|0
1651750780000|2022-05-05 11:39:40|265.8|263.4|265.99|263.59|265.99|263.59|265.8|263.4|0
1651750790000|2022-05-05 11:39:50|265.8|263.4|265.99|263.59|265.99|263.59|265.8|263.4|0
1651750800000|2022-05-05 11:40:00|266.1|263.7|265.99|263.59|266.1|263.7|265.8|263.4|0
1651750810000|2022-05-05 11:40:10|265.8|263.4|265.4|263|265.8|263.4|265.4|263|0
1651750820000|2022-05-05 11:40:20|265.8|263.4|265.8|263.4|265.9|263.5|265.8|263.4|0
1651750830000|2022-05-05 11:40:30|265.99|263.59|265.16|262.76|266.1|263.7|265.16|262.76|0
1651750840000|2022-05-05 11:40:40|264.96|262.56|266.2|263.8|266.2|263.8|264.96|262.56|0
1651750850000|2022-05-05 11:40:50|266.01|263.61|266.01|263.61|266.01|263.61|266.01|263.61|0
1651750860000|2022-05-05 11:41:00|265.81|263.41|265.81|263.41|266.01|263.61|265.81|263.41|0
1651750870000|2022-05-05 11:41:10|265.61|263.21|265.41|263.01|265.61|263.21|265.41|263.01|0
1651750880000|2022-05-05 11:41:20|265.52|263.12|265.61|263.21|265.61|263.21|265.52|263.12|0
1651750890000|2022-05-05 11:41:30|265.52|263.12|265.22|262.82|265.52|263.12|265.22|262.82|0
1651750900000|2022-05-05 11:41:40|265.41|263.01|265.61|263.21|265.61|263.21|265.41|263.01|0
1651750910000|2022-05-05 11:41:50|265.41|263.01|265.61|263.21|265.61|263.21|265.41|263.01|0
1651750920000|2022-05-05 11:42:00|265.71|263.31|265.32|262.92|265.71|263.31|265.32|262.92|0
1651750930000|2022-05-05 11:42:10|265.41|263.01|265.22|262.82|265.61|263.21|265.22|262.82|0
1651750940000|2022-05-05 11:42:20|265.02|262.62|265.12|262.72|265.22|262.82|265.02|262.62|0
1651750950000|2022-05-05 11:42:30|265.22|262.82|264.82|262.42|265.22|262.82|264.82|262.42|0
1651750960000|2022-05-05 11:42:40|264.63|262.23|264.43|262.03|264.63|262.23|264.04|261.64|0
1651750970000|2022-05-05 11:42:50|264.04|261.64|264.04|261.64|264.04|261.64|264.04|261.64|0
1651750980000|2022-05-05 11:43:00|264.23|261.83|264.63|262.23|264.63|262.23|264.23|261.83|0
1651750990000|2022-05-05 11:43:10|264.82|262.42|265.02|262.62|265.02|262.62|264.82|262.42|0
1651751000000|2022-05-05 11:43:20|264.82|262.42|265.02|262.62|265.02|262.62|264.82|262.42|0
1651751010000|2022-05-05 11:43:30|265.32|262.92|265.41|263.01|265.41|263.01|265.22|262.82|0
1651751020000|2022-05-05 11:43:40|265.22|262.82|265.12|262.72|265.22|262.82|265.02|262.62|0
1651751030000|2022-05-05 11:43:50|264.92|262.52|264.82|262.42|265.02|262.62|264.82|262.42|0
1651751040000|2022-05-05 11:44:00|264.92|262.52|264.63|262.23|264.92|262.52|264.63|262.23|0
1651751050000|2022-05-05 11:44:10|264.73|262.33|265.02|262.62|265.02|262.62|264.73|262.33|0
1651751060000|2022-05-05 11:44:20|264.92|262.52|264.73|262.33|264.92|262.52|264.73|262.33|0
1651751070000|2022-05-05 11:44:30|264.62|262.22|264.62|262.22|264.62|262.22|264.62|262.22|0
1651751080000|2022-05-05 11:44:40|264.43|262.03|264.43|262.03|264.53|262.13|264.43|262.03|0
1651751090000|2022-05-05 11:44:50|264.33|261.93|264.33|261.93|264.33|261.93|264.33|261.93|0
1651751100000|2022-05-05 11:45:00|264.23|261.83|264.23|261.83|264.23|261.83|264.23|261.83|0
1651751110000|2022-05-05 11:45:10|264.33|261.93|264.62|262.22|264.62|262.22|264.33|261.93|0
1651751120000|2022-05-05 11:45:20|264.82|262.42|264.23|261.83|264.82|262.42|264.23|261.83|0
1651751130000|2022-05-05 11:45:30|264.43|262.03|264.82|262.42|264.82|262.42|264.43|262.03|0
1651751140000|2022-05-05 11:45:40|264.73|262.33|264.73|262.33|264.73|262.33|264.62|262.22|0
1651751150000|2022-05-05 11:45:50|265.02|262.62|264.82|262.42|265.02|262.62|264.82|262.42|0
1651751160000|2022-05-05 11:46:00|264.92|262.52|264.43|262.03|264.92|262.52|264.43|262.03|0
1651751170000|2022-05-05 11:46:10|264.33|261.93|264.03|261.63|264.33|261.93|264.03|261.63|0
1651751180000|2022-05-05 11:46:20|263.84|261.44|263.64|261.24|263.84|261.44|263.05|260.65|0
1651751190000|2022-05-05 11:46:30|263.05|260.65|263.05|260.65|263.25|260.85|263.05|260.65|0
1651751200000|2022-05-05 11:46:40|262.86|260.46|262.86|260.46|263.25|260.85|262.86|260.46|0
1651751210000|2022-05-05 11:46:50|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1651751220000|2022-05-05 11:47:00|263.15|260.75|263.05|260.65|263.15|260.75|262.86|260.46|0
1651751230000|2022-05-05 11:47:10|262.86|260.46|263.25|260.85|263.25|260.85|262.86|260.46|0
1651751240000|2022-05-05 11:47:20|263.44|261.04|263.64|261.24|263.84|261.44|263.44|261.04|0
1651751250000|2022-05-05 11:47:30|263.44|261.04|263.44|261.04|263.44|261.04|263.44|261.04|0
1651751260000|2022-05-05 11:47:40|263.55|261.15|263.64|261.24|263.64|261.24|263.55|261.15|0
1651751270000|2022-05-05 11:47:50|263.44|261.04|263.25|260.85|263.44|261.04|263.25|260.85|0
1651751280000|2022-05-05 11:48:00|263.44|261.04|263.44|261.04|263.44|261.04|263.25|260.85|0
1651751290000|2022-05-05 11:48:10|263.55|261.15|263.64|261.24|263.64|261.24|263.44|261.04|0
1651751300000|2022-05-05 11:48:20|263.44|261.04|263.25|260.85|263.44|261.04|263.25|260.85|0
1651751320000|2022-05-05 11:48:40|263.15|260.75|263.15|260.75|263.15|260.75|263.05|260.65|0
1651751330000|2022-05-05 11:48:50|263.35|260.95|263.44|261.04|263.64|261.24|263.25|260.85|0
1651751340000|2022-05-05 11:49:00|263.25|260.85|263.44|261.04|263.44|261.04|263.25|260.85|0
1651751350000|2022-05-05 11:49:10|263.64|261.24|263.44|261.04|263.64|261.24|263.44|261.04|0
1651751360000|2022-05-05 11:49:20|263.64|261.24|264.03|261.63|264.03|261.63|263.64|261.24|0
1651751370000|2022-05-05 11:49:30|263.84|261.44|263.94|261.54|263.94|261.54|263.84|261.44|0
1651751380000|2022-05-05 11:49:40|264.03|261.63|264.03|261.63|264.03|261.63|264.03|261.63|0
1651751390000|2022-05-05 11:49:50|263.84|261.44|263.94|261.54|263.94|261.54|263.84|261.44|0
1651751400000|2022-05-05 11:50:00|263.84|261.44|263.64|261.24|263.84|261.44|263.64|261.24|0
1651751410000|2022-05-05 11:50:10|263.84|261.44|263.64|261.24|264.13|261.73|263.64|261.24|0
1651751420000|2022-05-05 11:50:20|263.74|261.34|263.64|261.24|263.74|261.34|263.64|261.24|0
1651751430000|2022-05-05 11:50:30|263.83|261.43|263.74|261.34|263.83|261.43|263.64|261.24|0
1651751440000|2022-05-05 11:50:40|263.83|261.43|263.83|261.43|263.83|261.43|263.83|261.43|0
1651751450000|2022-05-05 11:50:50|263.74|261.34|264.03|261.63|264.03|261.63|263.74|261.34|0
1651751460000|2022-05-05 11:51:00|264.23|261.83|264.03|261.63|264.23|261.83|264.03|261.63|0
1651751470000|2022-05-05 11:51:10|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1651751480000|2022-05-05 11:51:20|263.25|260.85|262.96|260.56|263.25|260.85|262.96|260.56|0
1651751490000|2022-05-05 11:51:30|262.85|260.45|262.85|260.45|262.85|260.45|262.66|260.26|0
1651751500000|2022-05-05 11:51:40|262.66|260.26|262.76|260.36|262.76|260.36|262.66|260.26|0
1651751510000|2022-05-05 11:51:50|262.85|260.45|262.85|260.45|263.05|260.65|262.85|260.45|0
1651751520000|2022-05-05 11:52:00|263.05|260.65|262.85|260.45|263.05|260.65|262.85|260.45|0
1651751530000|2022-05-05 11:52:10|262.76|260.36|262.66|260.26|262.76|260.36|262.46|260.06|0
1651751540000|2022-05-05 11:52:20|262.46|260.06|262.66|260.26|262.66|260.26|262.07|259.67|0
1651751550000|2022-05-05 11:52:30|262.46|260.06|261.68|259.28|262.46|260.06|261.68|259.28|0
1651751560000|2022-05-05 11:52:40|261.87|259.47|261.68|259.28|261.87|259.47|261.68|259.28|0
1651751570000|2022-05-05 11:52:50|261.87|259.47|262.26|259.86|262.26|259.86|261.87|259.47|0
1651751590000|2022-05-05 11:53:10|262.37|259.97|262.37|259.97|262.37|259.97|262.26|259.86|0
1651751600000|2022-05-05 11:53:20|262.26|259.86|262.85|260.45|262.85|260.45|262.26|259.86|0
1651751610000|2022-05-05 11:53:30|262.66|260.26|262.85|260.45|262.85|260.45|262.66|260.26|0
1651751620000|2022-05-05 11:53:40|263.05|260.65|263.24|260.84|263.24|260.84|263.05|260.65|0
1651751630000|2022-05-05 11:53:50|263.44|261.04|263.44|261.04|263.64|261.24|263.35|260.95|0
1651751640000|2022-05-05 11:54:00|263.64|261.24|263.24|260.84|263.64|261.24|263.24|260.84|0
1651751650000|2022-05-05 11:54:10|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1651751660000|2022-05-05 11:54:20|262.85|260.45|263.24|260.84|263.24|260.84|262.85|260.45|0
1651751670000|2022-05-05 11:54:30|263.44|261.04|264.03|261.63|264.23|261.83|263.44|261.04|0
1651751680000|2022-05-05 11:54:40|264.23|261.83|264.03|261.63|264.23|261.83|264.03|261.63|0
1651751690000|2022-05-05 11:54:50|264.23|261.83|264.23|261.83|264.42|262.02|264.23|261.83|0
1651751700000|2022-05-05 11:55:00|264.03|261.63|263.15|260.75|264.03|261.63|263.15|260.75|0
1651751710000|2022-05-05 11:55:10|263.24|260.84|263.05|260.65|263.24|260.84|263.05|260.65|0
1651751720000|2022-05-05 11:55:20|263.24|260.84|263.44|261.04|263.44|261.04|263.24|260.84|0
1651751730000|2022-05-05 11:55:30|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1651751740000|2022-05-05 11:55:40|263.44|261.04|262.85|260.45|263.44|261.04|262.85|260.45|0
1651751750000|2022-05-05 11:55:50|262.95|260.55|262.85|260.45|263.05|260.65|262.85|260.45|0
1651751760000|2022-05-05 11:56:00|262.65|260.25|262.65|260.25|262.65|260.25|262.46|260.06|0
1651751770000|2022-05-05 11:56:10|262.85|260.45|263.05|260.65|263.05|260.65|262.85|260.45|0
1651751780000|2022-05-05 11:56:20|263.24|260.84|263.44|261.04|263.44|261.04|263.24|260.84|0
1651751790000|2022-05-05 11:56:30|263.24|260.84|263.24|260.84|263.34|260.94|263.24|260.84|0
1651751800000|2022-05-05 11:56:40|263.44|261.04|263.63|261.23|263.63|261.23|263.44|261.04|0
1651751810000|2022-05-05 11:56:50|263.44|261.04|263.44|261.04|263.44|261.04|263.44|261.04|0
1651751820000|2022-05-05 11:57:00|263.05|260.65|263.05|260.65|263.05|260.65|262.65|260.25|0
1651751830000|2022-05-05 11:57:10|263.24|260.84|263.15|260.75|263.24|260.84|263.05|260.65|0
1651751840000|2022-05-05 11:57:20|263.05|260.65|263.24|260.84|263.24|260.84|262.85|260.45|0
1651751850000|2022-05-05 11:57:30|263.44|261.04|263.63|261.23|263.63|261.23|263.44|261.04|0
1651751860000|2022-05-05 11:57:40|262.78|260.38|262.78|260.38|262.78|260.38|262.69|260.29|0
1651751870000|2022-05-05 11:57:50|262.98|260.58|262.98|260.58|262.98|260.58|262.98|260.58|0
1651751880000|2022-05-05 11:58:00|263.57|261.17|263.96|261.56|263.96|261.56|263.57|261.17|0
1651751890000|2022-05-05 11:58:10|264.16|261.76|264.36|261.96|264.36|261.96|264.16|261.76|0
1651751900000|2022-05-05 11:58:20|264.56|262.16|264.75|262.35|264.75|262.35|264.56|262.16|0
1651751910000|2022-05-05 11:58:30|264.56|262.16|264.56|262.16|264.56|262.16|264.56|262.16|0
1651751920000|2022-05-05 11:58:40|264.75|262.35|264.75|262.35|264.75|262.35|264.75|262.35|0
1651751930000|2022-05-05 11:58:50|264.95|262.55|264.95|262.55|264.95|262.55|264.75|262.35|0
1651751940000|2022-05-05 11:59:00|265.15|262.75|265.15|262.75|265.15|262.75|265.15|262.75|0
1651751950000|2022-05-05 11:59:10|264.86|262.46|264.56|262.16|264.86|262.46|264.56|262.16|0
1651751960000|2022-05-05 11:59:20|264.36|261.96|264.36|261.96|264.36|261.96|264.36|261.96|0
1651751970000|2022-05-05 11:59:30|264.56|262.16|264.56|262.16|264.56|262.16|264.56|262.16|0
1651751980000|2022-05-05 11:59:40|264.36|261.96|264.75|262.35|264.75|262.35|264.36|261.96|0
1651751990000|2022-05-05 11:59:50|264.56|262.16|264.56|262.16|264.56|262.16|264.56|262.16|0
1651752000000|2022-05-05 12:00:00|264.36|261.96|264.75|262.35|264.75|262.35|264.36|261.96|0
1651752010000|2022-05-05 12:00:10|264.56|262.16|264.16|261.76|264.56|262.16|264.07|261.67|0
1651752020000|2022-05-05 12:00:20|263.96|261.56|263.96|261.56|263.96|261.56|263.96|261.56|0
1651752030000|2022-05-05 12:00:30|264.16|261.76|263.77|261.37|264.16|261.76|263.77|261.37|0
1651752040000|2022-05-05 12:00:40|263.76|261.36|263.57|261.17|263.76|261.36|263.57|261.17|0
1651752050000|2022-05-05 12:00:50|263.67|261.27|263.57|261.17|263.67|261.27|263.57|261.17|0
1651752060000|2022-05-05 12:01:00|263.67|261.27|264.55|262.15|264.55|262.15|263.67|261.27|0
1651752070000|2022-05-05 12:01:10|265.15|262.75|265.54|263.14|265.54|263.14|264.95|262.55|0
1651752080000|2022-05-05 12:01:20|265.15|262.75|265.15|262.75|265.15|262.75|265.15|262.75|0
1651752090000|2022-05-05 12:01:30|264.95|262.55|264.95|262.55|264.95|262.55|264.95|262.55|0
1651752100000|2022-05-05 12:01:40|265.15|262.75|264.55|262.15|265.15|262.75|264.55|262.15|0
1651752120000|2022-05-05 12:02:00|264.85|262.45|265.15|262.75|265.15|262.75|264.85|262.45|0
1651752130000|2022-05-05 12:02:10|265.35|262.95|265.34|262.94|265.35|262.95|265.34|262.94|0
1651752140000|2022-05-05 12:02:20|265.15|262.75|265.34|262.94|265.54|263.14|265.15|262.75|0
1651752150000|2022-05-05 12:02:30|264.95|262.55|264.95|262.55|264.95|262.55|264.75|262.35|0
1651752160000|2022-05-05 12:02:40|264.75|262.35|264.75|262.35|264.75|262.35|264.75|262.35|0
1651752170000|2022-05-05 12:02:50|264.66|262.26|264.95|262.55|265.15|262.75|264.66|262.26|0
1651752180000|2022-05-05 12:03:00|264.75|262.35|264.75|262.35|264.75|262.35|264.75|262.35|0
1651752190000|2022-05-05 12:03:10|264.36|261.96|264.16|261.76|264.36|261.96|264.16|261.76|0
1651752200000|2022-05-05 12:03:20|264.36|261.96|264.36|261.96|264.36|261.96|264.36|261.96|0
1651752210000|2022-05-05 12:03:30|265.05|262.65|265.15|262.75|265.34|262.94|264.95|262.55|0
1651752220000|2022-05-05 12:03:40|265.34|262.94|265.15|262.75|265.34|262.94|265.15|262.75|0
1651752230000|2022-05-05 12:03:50|264.95|262.55|264.55|262.15|264.95|262.55|264.55|262.15|0
1651752240000|2022-05-05 12:04:00|264.36|261.96|263.57|261.17|264.36|261.96|263.57|261.17|0
1651752250000|2022-05-05 12:04:10|263.17|260.77|263.57|261.17|263.57|261.17|263.17|260.77|0
1651752260000|2022-05-05 12:04:20|263.17|260.77|263.57|261.17|263.57|261.17|263.17|260.77|0
1651752270000|2022-05-05 12:04:30|263.47|261.07|263.57|261.17|263.57|261.17|263.37|260.97|0
1651752280000|2022-05-05 12:04:40|263.96|261.56|263.96|261.56|264.16|261.76|263.96|261.56|0
1651752290000|2022-05-05 12:04:50|264.16|261.76|263.76|261.36|264.16|261.76|263.76|261.36|0
1651752300000|2022-05-05 12:05:00|263.96|261.56|263.96|261.56|264.35|261.95|263.96|261.56|0
1651752310000|2022-05-05 12:05:10|263.76|261.36|263.56|261.16|263.96|261.56|263.56|261.16|0
1651752320000|2022-05-05 12:05:20|263.47|261.07|263.37|260.97|263.47|261.07|263.37|260.97|0
1651752330000|2022-05-05 12:05:30|263.56|261.16|263.27|260.87|263.56|261.16|263.17|260.77|0
1651752340000|2022-05-05 12:05:40|263.17|260.77|262.78|260.38|263.17|260.77|262.78|260.38|0
1651752350000|2022-05-05 12:05:50|262.97|260.57|263.17|260.77|263.17|260.77|262.88|260.48|0
1651752360000|2022-05-05 12:06:00|263.27|260.87|262.88|260.48|263.27|260.87|262.88|260.48|0
1651752370000|2022-05-05 12:06:10|262.78|260.38|262.97|260.57|262.97|260.57|262.78|260.38|0
1651752380000|2022-05-05 12:06:20|262.78|260.38|262.18|259.78|262.78|260.38|262.18|259.78|0
1651752390000|2022-05-05 12:06:30|262.09|259.69|262.18|259.78|262.18|259.78|262.09|259.69|0
1651752400000|2022-05-05 12:06:40|261.99|259.59|261.99|259.59|261.99|259.59|261.99|259.59|0
1651752410000|2022-05-05 12:06:50|261.59|259.19|261.79|259.39|261.99|259.59|261.59|259.19|0
1651752420000|2022-05-05 12:07:00|261.59|259.19|261.79|259.39|261.79|259.39|261.59|259.19|0
1651752430000|2022-05-05 12:07:10|261.99|259.59|262.18|259.78|262.18|259.78|261.99|259.59|0
1651752440000|2022-05-05 12:07:20|262.09|259.69|261.79|259.39|262.18|259.78|261.79|259.39|0
1651752450000|2022-05-05 12:07:30|261.89|259.49|261.79|259.39|261.89|259.49|261.79|259.39|0
1651752460000|2022-05-05 12:07:40|261.59|259.19|261.2|258.8|261.59|259.19|261.2|258.8|0
1651752470000|2022-05-05 12:07:50|261.59|259.19|261.4|259|261.59|259.19|261.4|259|0
1651752490000|2022-05-05 12:08:10|261.59|259.19|261.59|259.19|261.59|259.19|261.59|259.19|0
1651752500000|2022-05-05 12:08:20|261.99|259.59|262.38|259.98|262.58|260.18|261.99|259.59|0
1651752510000|2022-05-05 12:08:30|262.58|260.18|262.18|259.78|262.77|260.37|262.18|259.78|0
1651752520000|2022-05-05 12:08:40|262.58|260.18|262.68|260.28|262.68|260.28|262.58|260.18|0
1651752530000|2022-05-05 12:08:50|262.38|259.98|262.18|259.78|262.38|259.98|262.18|259.78|0
1651752540000|2022-05-05 12:09:00|261.99|259.59|261.99|259.59|261.99|259.59|261.99|259.59|0
1651752550000|2022-05-05 12:09:10|261.79|259.39|262.18|259.78|262.18|259.78|261.79|259.39|0
1651752560000|2022-05-05 12:09:20|261.79|259.39|261.79|259.39|261.79|259.39|261.79|259.39|0
1651752570000|2022-05-05 12:09:30|261.59|259.19|261.59|259.19|261.79|259.39|261.59|259.19|0
1651752580000|2022-05-05 12:09:40|261.4|259|261.4|259|261.59|259.19|261.4|259|0
1651752590000|2022-05-05 12:09:50|261.59|259.19|261.59|259.19|261.59|259.19|261.4|259|0
1651752600000|2022-05-05 12:10:00|261.4|259|261|258.6|261.4|259|261|258.6|0
1651752610000|2022-05-05 12:10:10|260.91|258.51|260.22|257.82|261.2|258.8|260.22|257.82|0
1651752620000|2022-05-05 12:10:20|260.41|258.01|260.41|258.01|260.41|258.01|260.41|258.01|0
1651752630000|2022-05-05 12:10:30|260.61|258.21|261.4|259|261.4|259|260.61|258.21|0
1651752640000|2022-05-05 12:10:40|261.5|259.1|261.69|259.29|261.69|259.29|261.5|259.1|0
1651752650000|2022-05-05 12:10:50|261.2|258.8|261.2|258.8|261.4|259|261.2|258.8|0
1651752660000|2022-05-05 12:11:00|261|258.6|260.81|258.41|261|258.6|260.61|258.21|0
1651752670000|2022-05-05 12:11:10|260.91|258.51|260.61|258.21|260.91|258.51|260.61|258.21|0
1651752680000|2022-05-05 12:11:20|260.81|258.41|260.81|258.41|260.81|258.41|260.61|258.21|0
1651752690000|2022-05-05 12:11:30|261|258.6|260.81|258.41|261|258.6|260.81|258.41|0
1651752700000|2022-05-05 12:11:40|261|258.6|261|258.6|261|258.6|260.81|258.41|0
1651752710000|2022-05-05 12:11:50|260.81|258.41|260.81|258.41|260.81|258.41|260.81|258.41|0
1651752720000|2022-05-05 12:12:00|260.8|258.4|261.2|258.8|261.2|258.8|260.8|258.4|0
1651752730000|2022-05-05 12:12:10|261|258.6|261.39|258.99|261.39|258.99|261|258.6|0
1651752740000|2022-05-05 12:12:20|261.59|259.19|261.39|258.99|261.59|259.19|261.39|258.99|0
1651752750000|2022-05-05 12:12:30|261.2|258.8|261|258.6|261.2|258.8|261|258.6|0
1651752760000|2022-05-05 12:12:40|261.2|258.8|261.2|258.8|261.2|258.8|261|258.6|0
1651752770000|2022-05-05 12:12:50|261.1|258.7|261|258.6|261.2|258.8|261|258.6|0
1651752780000|2022-05-05 12:13:00|260.61|258.21|260.61|258.21|260.61|258.21|260.41|258.01|0
1651752790000|2022-05-05 12:13:10|260.41|258.01|260.22|257.82|260.41|258.01|260.02|257.62|0
1651752800000|2022-05-05 12:13:20|260.41|258.01|260.41|258.01|260.61|258.21|260.41|258.01|0
1651752810000|2022-05-05 12:13:30|260.61|258.21|260.61|258.21|260.61|258.21|260.61|258.21|0
1651752820000|2022-05-05 12:13:40|260.41|258.01|260.61|258.21|260.61|258.21|260.22|257.82|0
1651752830000|2022-05-05 12:13:50|260.22|257.82|260.21|257.81|260.22|257.82|260.21|257.81|0
1651752840000|2022-05-05 12:14:00|260.02|257.62|260.21|257.81|260.21|257.81|260.02|257.62|0
1651752850000|2022-05-05 12:14:10|260.02|257.62|260.21|257.81|260.21|257.81|259.82|257.42|0
1651752860000|2022-05-05 12:14:20|260.41|258.01|260.02|257.62|260.41|258.01|260.02|257.62|0
1651752870000|2022-05-05 12:14:30|260.61|258.21|260.8|258.4|260.8|258.4|260.61|258.21|0
1651752880000|2022-05-05 12:14:40|260.61|258.21|260.21|257.81|260.61|258.21|260.21|257.81|0
1651752900000|2022-05-05 12:15:00|260.02|257.62|260.32|257.92|260.32|257.92|260.02|257.62|0
1651752910000|2022-05-05 12:15:10|260.8|258.4|261.2|258.8|261.2|258.8|260.8|258.4|0
1651752920000|2022-05-05 12:15:20|261|258.6|261|258.6|261|258.6|261|258.6|0
1651752930000|2022-05-05 12:15:30|260.8|258.4|261|258.6|261.1|258.7|260.8|258.4|0
1651752940000|2022-05-05 12:15:40|261.2|258.8|261.39|258.99|261.39|258.99|261.2|258.8|0
1651752950000|2022-05-05 12:15:50|261.79|259.39|261.69|259.29|261.79|259.39|261.59|259.19|0
1651752960000|2022-05-05 12:16:00|261.79|259.39|261.39|258.99|261.79|259.39|261.39|258.99|0
1651752970000|2022-05-05 12:16:10|261.69|259.29|261.59|259.19|261.69|259.29|261.59|259.19|0
1651752980000|2022-05-05 12:16:20|261.98|259.58|262.18|259.78|262.18|259.78|261.98|259.58|0
1651752990000|2022-05-05 12:16:30|262.38|259.98|262.18|259.78|262.38|259.98|262.18|259.78|0
1651753000000|2022-05-05 12:16:40|261.98|259.58|261.98|259.58|262.18|259.78|261.98|259.58|0
1651753010000|2022-05-05 12:16:50|262.37|259.97|262.37|259.97|262.37|259.97|262.37|259.97|0
1651753020000|2022-05-05 12:17:00|262.18|259.78|262.18|259.78|262.37|259.97|262.18|259.78|0
1651753030000|2022-05-05 12:17:10|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1651753040000|2022-05-05 12:17:20|262.18|259.78|261.59|259.19|262.18|259.78|261.59|259.19|0
1651753050000|2022-05-05 12:17:30|261.78|259.38|262.18|259.78|262.18|259.78|261.78|259.38|0
1651753060000|2022-05-05 12:17:40|261.98|259.58|261.78|259.38|262.18|259.78|261.78|259.38|0
1651753070000|2022-05-05 12:17:50|261.59|259.19|261.59|259.19|261.59|259.19|261.59|259.19|0
1651753080000|2022-05-05 12:18:00|261.49|259.09|261.59|259.19|261.59|259.19|261.49|259.09|0
1651753090000|2022-05-05 12:18:10|261.49|259.09|261.39|258.99|261.59|259.19|261.39|258.99|0
1651753100000|2022-05-05 12:18:20|261.59|259.19|261.78|259.38|261.78|259.38|261.59|259.19|0
1651753110000|2022-05-05 12:18:30|261.59|259.19|261.59|259.19|261.59|259.19|261.59|259.19|0
1651753120000|2022-05-05 12:18:40|261.39|258.99|261.19|258.79|261.39|258.99|261|258.6|0
1651753130000|2022-05-05 12:18:50|261.1|258.7|261|258.6|261.1|258.7|261|258.6|0
1651753140000|2022-05-05 12:19:00|260.8|258.4|261.39|258.99|261.39|258.99|260.8|258.4|0
1651753150000|2022-05-05 12:19:10|261.49|259.09|261.59|259.19|261.78|259.38|261.49|259.09|0
1651753160000|2022-05-05 12:19:20|261.78|259.38|261.59|259.19|261.78|259.38|261.59|259.19|0
1651753170000|2022-05-05 12:19:30|261.39|258.99|261.39|258.99|261.59|259.19|261.39|258.99|0
1651753190000|2022-05-05 12:19:50|261.59|259.19|261.59|259.19|261.69|259.29|261.59|259.19|0
1651753200000|2022-05-05 12:20:00|261.39|258.99|261.39|258.99|261.39|258.99|261.39|258.99|0
1651753210000|2022-05-05 12:20:10|261.59|259.19|261.69|259.29|261.69|259.29|261.59|259.19|0
1651753220000|2022-05-05 12:20:20|261.59|259.19|261.59|259.19|261.78|259.38|261.59|259.19|0
1651753230000|2022-05-05 12:20:30|261.78|259.38|261.98|259.58|261.98|259.58|261.78|259.38|0
1651753240000|2022-05-05 12:20:40|261.78|259.38|261.88|259.48|261.98|259.58|261.78|259.38|0
1651753250000|2022-05-05 12:20:50|262.18|259.78|262.37|259.97|262.47|260.07|262.18|259.78|0
1651753260000|2022-05-05 12:21:00|262.57|260.17|262.28|259.88|262.57|260.17|262.28|259.88|0
1651753270000|2022-05-05 12:21:10|262.37|259.97|262.37|259.97|262.37|259.97|262.18|259.78|0
1651753280000|2022-05-05 12:21:20|262.18|259.78|261.58|259.18|262.18|259.78|261.58|259.18|0
1651753290000|2022-05-05 12:21:30|261.78|259.38|261.58|259.18|261.78|259.38|261.58|259.18|0
1651753300000|2022-05-05 12:21:40|261|258.6|260.6|258.2|261|258.6|260.41|258.01|0
1651753310000|2022-05-05 12:21:50|260.21|257.81|260.6|258.2|260.6|258.2|260.21|257.81|0
1651753320000|2022-05-05 12:22:00|260.41|258.01|260.21|257.81|260.6|258.2|260.21|257.81|0
1651753330000|2022-05-05 12:22:10|260.01|257.61|259.92|257.52|260.12|257.72|259.82|257.42|0
1651753340000|2022-05-05 12:22:20|260.01|257.61|260.01|257.61|260.41|258.01|260.01|257.61|0
1651753350000|2022-05-05 12:22:30|260.41|258.01|260.41|258.01|260.6|258.2|260.41|258.01|0
1651753360000|2022-05-05 12:22:40|260.6|258.2|260.6|258.2|260.6|258.2|260.6|258.2|0
1651753370000|2022-05-05 12:22:50|261.58|259.18|261.78|259.38|261.78|259.38|261.58|259.18|0
1651753380000|2022-05-05 12:23:00|261.88|259.48|263.16|260.76|263.16|260.76|261.88|259.48|0
1651753390000|2022-05-05 12:23:10|262.96|260.56|263.16|260.76|263.36|260.96|262.96|260.56|0
1651753400000|2022-05-05 12:23:20|263.36|260.96|263.75|261.35|263.75|261.35|263.36|260.96|0
1651753410000|2022-05-05 12:23:30|264.15|261.75|264.74|262.34|264.74|262.34|264.15|261.75|0
1651753420000|2022-05-05 12:23:40|264.94|262.54|264.34|261.94|264.94|262.54|264.34|261.94|0
1651753430000|2022-05-05 12:23:50|264.15|261.75|264.34|261.94|264.34|261.94|264.15|261.75|0
1651753440000|2022-05-05 12:24:00|264.54|262.14|264.74|262.34|264.94|262.54|264.54|262.14|0
1651753450000|2022-05-05 12:24:10|264.54|262.14|264.74|262.34|264.94|262.54|264.54|262.14|0
1651753460000|2022-05-05 12:24:20|264.34|261.94|264.94|262.54|265.13|262.73|264.34|261.94|0
1651753470000|2022-05-05 12:24:30|265.13|262.73|265.33|262.93|265.33|262.93|265.13|262.73|0
1651753480000|2022-05-05 12:24:40|265.53|263.13|265.33|262.93|265.53|263.13|265.33|262.93|0
1651753490000|2022-05-05 12:24:50|265.53|263.13|265.73|263.33|265.92|263.52|265.53|263.13|0
1651753500000|2022-05-05 12:25:00|265.83|263.43|265.92|263.52|265.92|263.52|265.73|263.33|0
1651753510000|2022-05-05 12:25:10|266.12|263.72|266.32|263.92|266.32|263.92|266.12|263.72|0
1651753520000|2022-05-05 12:25:20|266.52|264.12|266.52|264.12|266.72|264.32|266.52|264.12|0
1651753530000|2022-05-05 12:25:30|266.72|264.32|266.32|263.92|266.72|264.32|266.32|263.92|0
1651753540000|2022-05-05 12:25:40|266.12|263.72|266.12|263.72|266.32|263.92|265.92|263.52|0
1651753550000|2022-05-05 12:25:50|266.23|263.83|266.32|263.92|266.32|263.92|266.12|263.72|0
1651753560000|2022-05-05 12:26:00|266.12|263.72|265.53|263.13|266.12|263.72|265.33|262.93|0
1651753570000|2022-05-05 12:26:10|265.33|262.93|265.13|262.73|265.33|262.93|265.13|262.73|0
1651753580000|2022-05-05 12:26:20|265.33|262.93|265.33|262.93|265.33|262.93|265.33|262.93|0
1651753590000|2022-05-05 12:26:30|265.43|263.03|265.53|263.13|265.53|263.13|265.43|263.03|0
1651753600000|2022-05-05 12:26:40|265.73|263.33|265.73|263.33|265.73|263.33|265.73|263.33|0
1651753610000|2022-05-05 12:26:50|265.53|263.13|264.93|262.53|265.53|263.13|264.93|262.53|0
1651753620000|2022-05-05 12:27:00|263.95|261.55|264.34|261.94|264.34|261.94|263.95|261.55|0
1651753630000|2022-05-05 12:27:10|264.44|262.04|264.34|261.94|264.44|262.04|264.34|261.94|0
1651753640000|2022-05-05 12:27:20|264.14|261.74|264.05|261.65|264.34|261.94|264.05|261.65|0
1651753650000|2022-05-05 12:27:30|263.95|261.55|263.75|261.35|263.95|261.55|263.75|261.35|0
1651753660000|2022-05-05 12:27:40|262.96|260.56|262.86|260.46|263.16|260.76|262.86|260.46|0
1651753670000|2022-05-05 12:27:50|263.16|260.76|263.16|260.76|263.16|260.76|263.16|260.76|0
1651753680000|2022-05-05 12:28:00|262.96|260.56|262.76|260.36|262.96|260.56|262.76|260.36|0
1651753690000|2022-05-05 12:28:10|263.16|260.76|263.26|260.86|263.26|260.86|263.16|260.76|0
1651753700000|2022-05-05 12:28:20|263.55|261.15|263.75|261.35|263.75|261.35|263.46|261.06|0
1651753710000|2022-05-05 12:28:30|263.65|261.25|263.55|261.15|263.65|261.25|263.55|261.15|0
1651753720000|2022-05-05 12:28:40|263.65|261.25|263.55|261.15|263.75|261.35|263.55|261.15|0
1651753730000|2022-05-05 12:28:50|263.46|261.06|263.55|261.15|263.55|261.15|263.46|261.06|0
1651753740000|2022-05-05 12:29:00|263.46|261.06|263.55|261.15|263.55|261.15|263.46|261.06|0
1651753770000|2022-05-05 12:29:30|263.75|261.35|263.75|261.35|263.75|261.35|263.75|261.35|0
1651753780000|2022-05-05 12:29:40|263.85|261.45|263.85|261.45|263.85|261.45|263.85|261.45|0
1651753800000|2022-05-05 12:30:00|263.65|261.25|263.75|261.35|263.75|261.35|263.06|260.66|0
1651753810000|2022-05-05 12:30:10|263.55|261.15|264.54|262.14|264.54|262.14|263.55|261.15|0
1651753820000|2022-05-05 12:30:20|264.93|262.53|265.53|263.13|265.53|263.13|264.93|262.53|0
1651753830000|2022-05-05 12:30:30|265.23|262.83|264.54|262.14|265.23|262.83|264.54|262.14|0
1651753840000|2022-05-05 12:30:40|264.44|262.04|263.55|261.15|264.44|262.04|263.35|260.95|0
1651753850000|2022-05-05 12:30:50|263.35|260.95|262.86|260.46|263.35|260.95|262.86|260.46|0
1651753860000|2022-05-05 12:31:00|262.56|260.16|263.75|261.35|263.75|261.35|262.56|260.16|0
1651753870000|2022-05-05 12:31:10|263.94|261.54|263.45|261.05|263.94|261.54|263.45|261.05|0
1651753880000|2022-05-05 12:31:20|263.55|261.15|263.75|261.35|263.75|261.35|263.45|261.05|0
1651753890000|2022-05-05 12:31:30|263.35|260.95|263.35|260.95|263.35|260.95|263.35|260.95|0
1651753900000|2022-05-05 12:31:40|262.96|260.56|262.66|260.26|262.96|260.56|262.66|260.26|0
1651753910000|2022-05-05 12:31:50|262.47|260.07|262.96|260.56|262.96|260.56|262.47|260.07|0
1651753920000|2022-05-05 12:32:00|262.76|260.36|262.96|260.56|263.15|260.75|262.76|260.36|0
1651753930000|2022-05-05 12:32:10|263.26|260.86|263.85|261.45|263.85|261.45|263.26|260.86|0
1651753940000|2022-05-05 12:32:20|264.05|261.65|263.75|261.35|264.05|261.65|263.55|261.15|0
1651753950000|2022-05-05 12:32:30|263.55|261.15|262.66|260.26|263.55|261.15|262.66|260.26|0
1651753960000|2022-05-05 12:32:40|262.56|260.16|262.56|260.16|262.76|260.36|262.56|260.16|0
1651753970000|2022-05-05 12:32:50|262.36|259.96|262.56|260.16|262.56|260.16|262.36|259.96|0
1651753980000|2022-05-05 12:33:00|262.66|260.26|263.06|260.66|263.15|260.75|262.66|260.26|0
1651753990000|2022-05-05 12:33:10|263.15|260.75|263.15|260.75|263.15|260.75|262.96|260.56|0
1651754000000|2022-05-05 12:33:20|262.86|260.46|263.15|260.75|263.15|260.75|262.86|260.46|0
1651754010000|2022-05-05 12:33:30|263.26|260.86|263.45|261.05|263.45|261.05|263.26|260.86|0
1651754020000|2022-05-05 12:33:40|263.55|261.15|264.34|261.94|264.34|261.94|263.55|261.15|0
1651754030000|2022-05-05 12:33:50|264.64|262.24|264.34|261.94|264.64|262.24|264.34|261.94|0
1651754040000|2022-05-05 12:34:00|264.53|262.13|264.53|262.13|264.73|262.33|264.53|262.13|0
1651754050000|2022-05-05 12:34:10|264.64|262.24|264.64|262.24|264.64|262.24|264.64|262.24|0
1651754060000|2022-05-05 12:34:20|264.44|262.04|264.34|261.94|264.53|262.13|264.34|261.94|0
1651754070000|2022-05-05 12:34:30|263.94|261.54|263.74|261.34|263.94|261.54|263.55|261.15|0
1651754080000|2022-05-05 12:34:40|263.55|261.15|263.55|261.15|263.74|261.34|263.55|261.15|0
1651754090000|2022-05-05 12:34:50|263.65|261.25|263.74|261.34|263.74|261.34|263.65|261.25|0
1651754100000|2022-05-05 12:35:00|263.55|261.15|263.35|260.95|263.55|261.15|263.06|260.66|0
1651754110000|2022-05-05 12:35:10|263.15|260.75|263.74|261.34|263.74|261.34|263.15|260.75|0
1651754120000|2022-05-05 12:35:20|263.94|261.54|263.85|261.45|263.94|261.54|263.74|261.34|0
1651754130000|2022-05-05 12:35:30|263.35|260.95|263.75|261.35|263.75|261.35|263.35|260.95|0
1651754140000|2022-05-05 12:35:40|263.65|261.25|263.16|260.76|263.75|261.35|263.16|260.76|0
1651754150000|2022-05-05 12:35:50|263.55|261.15|263.35|260.95|263.55|261.15|263.35|260.95|0
1651754160000|2022-05-05 12:36:00|263.75|261.35|263.55|261.15|263.85|261.45|263.55|261.15|0
1651754170000|2022-05-05 12:36:10|263.35|260.95|263.06|260.66|263.35|260.95|262.96|260.56|0
1651754180000|2022-05-05 12:36:20|263.35|260.95|263.46|261.06|263.46|261.06|263.16|260.76|0
1651754190000|2022-05-05 12:36:30|263.55|261.15|263.55|261.15|263.55|261.15|263.55|261.15|0
1651754200000|2022-05-05 12:36:40|263.65|261.25|263.75|261.35|263.75|261.35|263.65|261.25|0
1651754210000|2022-05-05 12:36:50|263.85|261.45|263.55|261.15|263.85|261.45|263.55|261.15|0
1651754220000|2022-05-05 12:37:00|263.35|260.95|263.75|261.35|263.75|261.35|263.35|260.95|0
1651754230000|2022-05-05 12:37:10|263.94|261.54|263.35|260.95|263.94|261.54|263.35|260.95|0
1651754240000|2022-05-05 12:37:20|263.45|261.05|263.35|260.95|263.45|261.05|263.35|260.95|0
1651754250000|2022-05-05 12:37:30|263.16|260.76|262.86|260.46|263.16|260.76|262.76|260.36|0
1651754260000|2022-05-05 12:37:40|262.76|260.36|262.96|260.56|262.96|260.56|262.76|260.36|0
1651754280000|2022-05-05 12:38:00|263.06|260.66|263.75|261.35|263.75|261.35|263.06|260.66|0
1651754290000|2022-05-05 12:38:10|263.65|261.25|263.55|261.15|263.75|261.35|263.55|261.15|0
1651754300000|2022-05-05 12:38:20|263.75|261.35|263.55|261.15|263.75|261.35|263.55|261.15|0
1651754310000|2022-05-05 12:38:30|263.75|261.35|263.94|261.54|263.94|261.54|263.75|261.35|0
1651754320000|2022-05-05 12:38:40|263.65|261.25|263.15|260.75|263.75|261.35|263.15|260.75|0
1651754330000|2022-05-05 12:38:50|262.86|260.46|262.76|260.36|262.86|260.46|262.76|260.36|0
1651754340000|2022-05-05 12:39:00|262.96|260.56|263.15|260.75|263.15|260.75|262.96|260.56|0
1651754350000|2022-05-05 12:39:10|262.96|260.56|262.67|260.27|262.96|260.56|262.67|260.27|0
1651754360000|2022-05-05 12:39:20|262.76|260.36|263.15|260.75|263.15|260.75|262.76|260.36|0
1651754370000|2022-05-05 12:39:30|263.06|260.66|263.15|260.75|263.15|260.75|263.06|260.66|0
1651754380000|2022-05-05 12:39:40|262.96|260.56|262.96|260.56|262.96|260.56|262.86|260.46|0
1651754390000|2022-05-05 12:39:50|263.15|260.75|263.26|260.86|263.35|260.95|263.15|260.75|0
1651754400000|2022-05-05 12:40:00|263.45|261.05|263.74|261.34|263.74|261.34|263.45|261.05|0
1651754410000|2022-05-05 12:40:10|263.55|261.15|264.14|261.74|264.24|261.84|263.55|261.15|0
1651754420000|2022-05-05 12:40:20|263.55|261.15|263.15|260.75|263.55|261.15|263.15|260.75|0
1651754430000|2022-05-05 12:40:30|262.96|260.56|263.15|260.75|263.15|260.75|262.96|260.56|0
1651754440000|2022-05-05 12:40:40|262.96|260.56|262.76|260.36|262.96|260.56|262.67|260.27|0
1651754450000|2022-05-05 12:40:50|262.96|260.56|263.35|260.95|263.55|261.15|262.96|260.56|0
1651754460000|2022-05-05 12:41:00|263.55|261.15|263.94|261.54|263.94|261.54|263.55|261.15|0
1651754470000|2022-05-05 12:41:10|263.85|261.45|263.85|261.45|263.85|261.45|263.74|261.34|0
1651754480000|2022-05-05 12:41:20|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1651754490000|2022-05-05 12:41:30|264.04|261.64|263.94|261.54|264.04|261.64|263.94|261.54|0
1651754500000|2022-05-05 12:41:40|264.14|261.74|264.14|261.74|264.14|261.74|264.14|261.74|0
1651754510000|2022-05-05 12:41:50|263.94|261.54|263.74|261.34|263.94|261.54|263.74|261.34|0
1651754520000|2022-05-05 12:42:00|263.94|261.54|263.94|261.54|264.14|261.74|263.85|261.45|0
1651754530000|2022-05-05 12:42:10|263.74|261.34|263.85|261.45|263.85|261.45|263.74|261.34|0
1651754540000|2022-05-05 12:42:20|263.94|261.54|263.55|261.15|263.94|261.54|263.45|261.05|0
1651754550000|2022-05-05 12:42:30|263.74|261.34|263.65|261.25|263.74|261.34|263.65|261.25|0
1651754560000|2022-05-05 12:42:40|263.74|261.34|263.74|261.34|263.74|261.34|263.55|261.15|0
1651754580000|2022-05-05 12:43:00|263.94|261.54|264.14|261.74|264.14|261.74|263.94|261.54|0
1651754590000|2022-05-05 12:43:10|263.94|261.54|263.74|261.34|263.94|261.54|263.74|261.34|0
1651754610000|2022-05-05 12:43:30|263.55|261.15|263.55|261.15|263.74|261.34|263.55|261.15|0
1651754620000|2022-05-05 12:43:40|263.74|261.34|263.55|261.15|263.74|261.34|263.55|261.15|0
1651754630000|2022-05-05 12:43:50|263.65|261.25|263.35|260.95|263.65|261.25|263.35|260.95|0
1651754640000|2022-05-05 12:44:00|263.45|261.05|263.55|261.15|263.55|261.15|263.45|261.05|0
1651754650000|2022-05-05 12:44:10|263.94|261.54|264.04|261.64|264.04|261.64|263.94|261.54|0
1651754660000|2022-05-05 12:44:20|264.14|261.74|265.12|262.72|265.12|262.72|264.14|261.74|0
1651754670000|2022-05-05 12:44:30|265.32|262.92|264.92|262.52|265.32|262.92|264.92|262.52|0
1651754680000|2022-05-05 12:44:40|265.12|262.72|265.32|262.92|265.32|262.92|265.12|262.72|0
1651754690000|2022-05-05 12:44:50|265.52|263.12|265.12|262.72|265.52|263.12|265.12|262.72|0
1651754700000|2022-05-05 12:45:00|265.42|263.02|264.14|261.74|265.42|263.02|264.14|261.74|0
1651754710000|2022-05-05 12:45:10|264.04|261.64|264.14|261.74|264.33|261.93|264.04|261.64|0
1651754720000|2022-05-05 12:45:20|264.24|261.84|264.33|261.93|264.33|261.93|264.14|261.74|0
1651754730000|2022-05-05 12:45:30|264.53|262.13|264.92|262.52|265.12|262.72|264.53|262.13|0
1651754740000|2022-05-05 12:45:40|265.32|262.92|265.32|262.92|265.52|263.12|265.32|262.92|0
1651754750000|2022-05-05 12:45:50|265.91|263.51|265.91|263.51|265.91|263.51|265.52|263.12|0
1651754760000|2022-05-05 12:46:00|265.71|263.31|265.91|263.51|265.91|263.51|265.71|263.31|0
1651754770000|2022-05-05 12:46:10|265.71|263.31|265.62|263.22|265.71|263.31|265.62|263.22|0
1651754780000|2022-05-05 12:46:20|265.52|263.12|265.32|262.92|265.52|263.12|265.32|262.92|0
1651754790000|2022-05-05 12:46:30|265.52|263.12|265.52|263.12|265.52|263.12|265.52|263.12|0
1651754800000|2022-05-05 12:46:40|265.12|262.72|264.92|262.52|265.12|262.72|264.92|262.52|0
1651754810000|2022-05-05 12:46:50|264.53|262.13|264.92|262.52|264.92|262.52|264.53|262.13|0
1651754820000|2022-05-05 12:47:00|264.73|262.33|264.83|262.43|264.83|262.43|264.53|262.13|0
1651754830000|2022-05-05 12:47:10|264.73|262.33|264.73|262.33|264.92|262.52|264.73|262.33|0
1651754840000|2022-05-05 12:47:20|265.12|262.72|265.51|263.11|265.51|263.11|265.03|262.63|0
1651754850000|2022-05-05 12:47:30|265.32|262.92|265.32|262.92|265.32|262.92|265.32|262.92|0
1651754860000|2022-05-05 12:47:40|264.92|262.52|264.92|262.52|264.92|262.52|264.92|262.52|0
1651754870000|2022-05-05 12:47:50|264.73|262.33|265.12|262.72|265.12|262.72|264.73|262.33|0
1651754880000|2022-05-05 12:48:00|264.92|262.52|264.72|262.32|264.92|262.52|264.53|262.13|0
1651754890000|2022-05-05 12:48:10|264.53|262.13|264.53|262.13|264.53|262.13|264.53|262.13|0
1651754900000|2022-05-05 12:48:20|264.72|262.32|264.72|262.32|264.72|262.32|264.72|262.32|0
1651754910000|2022-05-05 12:48:30|264.53|262.13|264.92|262.52|264.92|262.52|264.53|262.13|0
1651754920000|2022-05-05 12:48:40|265.12|262.72|265.12|262.72|265.32|262.92|265.12|262.72|0
1651754930000|2022-05-05 12:48:50|264.33|261.93|264.33|261.93|264.33|261.93|264.33|261.93|0
1651754940000|2022-05-05 12:49:00|264.53|262.13|264.13|261.73|264.53|262.13|264.13|261.73|0
1651754950000|2022-05-05 12:49:10|264.04|261.64|264.33|261.93|264.33|261.93|264.04|261.64|0
1651754960000|2022-05-05 12:49:20|264.53|262.13|264.33|261.93|264.53|262.13|264.33|261.93|0
1651754970000|2022-05-05 12:49:30|264.92|262.52|265.22|262.82|265.51|263.11|264.92|262.52|0
1651754980000|2022-05-05 12:49:40|265.32|262.92|265.62|263.22|265.62|263.22|265.12|262.72|0
1651754990000|2022-05-05 12:49:50|265.71|263.31|265.91|263.51|265.91|263.51|265.71|263.31|0
1651755000000|2022-05-05 12:50:00|265.71|263.31|265.91|263.51|265.91|263.51|265.71|263.31|0
1651755010000|2022-05-05 12:50:10|265.81|263.41|266.5|264.1|266.5|264.1|265.81|263.41|0
1651755020000|2022-05-05 12:50:20|266.7|264.3|266.7|264.3|266.7|264.3|266.7|264.3|0
1651755030000|2022-05-05 12:50:30|266.11|263.71|265.91|263.51|266.11|263.71|265.91|263.51|0
1651755040000|2022-05-05 12:50:40|265.71|263.31|265.91|263.51|265.91|263.51|265.51|263.11|0
1651755050000|2022-05-05 12:50:50|265.71|263.31|265.71|263.31|265.91|263.51|265.71|263.31|0
1651755060000|2022-05-05 12:51:00|265.91|263.51|265.32|262.92|265.91|263.51|265.32|262.92|0
1651755070000|2022-05-05 12:51:10|265.51|263.11|265.91|263.51|265.91|263.51|265.51|263.11|0
1651755080000|2022-05-05 12:51:20|266.3|263.9|266.5|264.1|266.5|264.1|266.3|263.9|0
1651755090000|2022-05-05 12:51:30|266.6|264.2|267.29|264.89|267.29|264.89|266.6|264.2|0
1651755100000|2022-05-05 12:51:40|267.59|265.19|267.49|265.09|267.89|265.49|267.49|265.09|0
1651755120000|2022-05-05 12:52:00|267.29|264.89|267.49|265.09|267.49|265.09|267.29|264.89|0
1651755130000|2022-05-05 12:52:10|267.69|265.29|267.69|265.29|267.69|265.29|267.69|265.29|0
1651755140000|2022-05-05 12:52:20|267.89|265.49|267.49|265.09|267.89|265.49|267.49|265.09|0
1651755150000|2022-05-05 12:52:30|267.29|264.89|267.49|265.09|267.49|265.09|266.9|264.5|0
1651755160000|2022-05-05 12:52:40|267.29|264.89|267.29|264.89|267.29|264.89|267.29|264.89|0
1651755170000|2022-05-05 12:52:50|267.09|264.69|267.09|264.69|267.09|264.69|266.9|264.5|0
1651755180000|2022-05-05 12:53:00|266.5|264.1|266.5|264.1|266.7|264.3|266.5|264.1|0
1651755190000|2022-05-05 12:53:10|266.6|264.2|266.5|264.1|266.9|264.5|266.5|264.1|0
1651755200000|2022-05-05 12:53:20|266.7|264.3|266.5|264.1|266.7|264.3|266.5|264.1|0
1651755210000|2022-05-05 12:53:30|266.3|263.9|265.91|263.51|266.5|264.1|265.91|263.51|0
1651755220000|2022-05-05 12:53:40|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1651755230000|2022-05-05 12:53:50|266.3|263.9|266.3|263.9|266.4|264|266.3|263.9|0
1651755240000|2022-05-05 12:54:00|266.4|264|266.5|264.1|266.5|264.1|266.4|264|0
1651755250000|2022-05-05 12:54:10|266.3|263.9|266.7|264.3|266.7|264.3|266.3|263.9|0
1651755260000|2022-05-05 12:54:20|266.8|264.4|266.7|264.3|266.89|264.49|266.7|264.3|0
1651755270000|2022-05-05 12:54:30|266.89|264.49|266.7|264.3|266.89|264.49|266.7|264.3|0
1651755280000|2022-05-05 12:54:40|266.5|264.1|266.7|264.3|266.7|264.3|266.5|264.1|0
1651755290000|2022-05-05 12:54:50|266.5|264.1|266.7|264.3|266.7|264.3|266.5|264.1|0
1651755300000|2022-05-05 12:55:00|266.89|264.49|266.5|264.1|266.89|264.49|266.5|264.1|0
1651755310000|2022-05-05 12:55:10|266.7|264.3|266.5|264.1|266.89|264.49|266.5|264.1|0
1651755320000|2022-05-05 12:55:20|266.3|263.9|266.4|264|266.5|264.1|266.3|263.9|0
1651755330000|2022-05-05 12:55:30|266.3|263.9|266.3|263.9|266.3|263.9|266.3|263.9|0
1651755340000|2022-05-05 12:55:40|266.5|264.1|266.3|263.9|266.5|264.1|266.3|263.9|0
1651755350000|2022-05-05 12:55:50|266.4|264|266.5|264.1|266.5|264.1|266.4|264|0
1651755360000|2022-05-05 12:56:00|266.1|263.7|266.5|264.1|266.5|264.1|265.9|263.5|0
1651755370000|2022-05-05 12:56:10|266.4|264|265.71|263.31|266.4|264|265.71|263.31|0
1651755380000|2022-05-05 12:56:20|265.31|262.91|265.22|262.82|265.31|262.91|265.22|262.82|0
1651755390000|2022-05-05 12:56:30|265.31|262.91|266.1|263.7|266.1|263.7|265.31|262.91|0
1651755400000|2022-05-05 12:56:40|266.3|263.9|266.5|264.1|266.5|264.1|266.3|263.9|0
1651755410000|2022-05-05 12:56:50|266.7|264.3|266.7|264.3|267.09|264.69|266.7|264.3|0
1651755420000|2022-05-05 12:57:00|266.8|264.4|266.89|264.49|267|264.6|266.7|264.3|0
1651755430000|2022-05-05 12:57:10|267|264.6|266.89|264.49|267|264.6|266.89|264.49|0
1651755440000|2022-05-05 12:57:20|267.09|264.69|266.89|264.49|267.09|264.69|266.89|264.49|0
1651755450000|2022-05-05 12:57:30|266.7|264.3|266.69|264.29|266.7|264.3|266.5|264.1|0
1651755460000|2022-05-05 12:57:40|266.8|264.4|266.89|264.49|267.09|264.69|266.8|264.4|0
1651755470000|2022-05-05 12:57:50|267.09|264.69|267.09|264.69|267.09|264.69|267.09|264.69|0
1651755480000|2022-05-05 12:58:00|266.89|264.49|266.89|264.49|267.09|264.69|266.89|264.49|0
1651755490000|2022-05-05 12:58:10|267.09|264.69|267.29|264.89|267.29|264.89|267.09|264.69|0
1651755500000|2022-05-05 12:58:20|267.49|265.09|267.29|264.89|267.49|265.09|267.29|264.89|0
1651755510000|2022-05-05 12:58:30|267.49|265.09|267.68|265.28|267.68|265.28|267.49|265.09|0
1651755520000|2022-05-05 12:58:40|267.49|265.09|267.68|265.28|267.68|265.28|267.49|265.09|0
1651755530000|2022-05-05 12:58:50|267.49|265.09|267.49|265.09|267.49|265.09|267.49|265.09|0
1651755550000|2022-05-05 12:59:10|267.68|265.28|267.49|265.09|267.68|265.28|267.49|265.09|0
1651755560000|2022-05-05 12:59:20|267.09|264.69|267.49|265.09|267.49|265.09|267.09|264.69|0
1651755570000|2022-05-05 12:59:30|267.29|264.89|267.68|265.28|267.68|265.28|267.29|264.89|0
1651755580000|2022-05-05 12:59:40|267.88|265.48|267.88|265.48|268.08|265.68|267.88|265.48|0
1651755600000|2022-05-05 13:00:00|267.68|265.28|268.28|265.88|268.28|265.88|267.68|265.28|0
1651755610000|2022-05-05 13:00:10|269.27|266.87|269.27|266.87|269.27|266.87|269.07|266.67|0
1651755620000|2022-05-05 13:00:20|269.47|267.07|269.27|266.87|269.47|267.07|269.27|266.87|0
1651755630000|2022-05-05 13:00:30|269.07|266.67|269.07|266.67|269.07|266.67|269.07|266.67|0
1651755640000|2022-05-05 13:00:40|268.87|266.47|269.07|266.67|269.07|266.67|268.68|266.28|0
1651755650000|2022-05-05 13:00:50|269.47|267.07|269.47|267.07|269.67|267.27|269.47|267.07|0
1651755660000|2022-05-05 13:01:00|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1651755670000|2022-05-05 13:01:10|269.47|267.07|269.27|266.87|269.47|267.07|269.27|266.87|0
1651755680000|2022-05-05 13:01:20|269.47|267.07|269.47|267.07|269.67|267.27|269.47|267.07|0
1651755690000|2022-05-05 13:01:30|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1651755700000|2022-05-05 13:01:40|269.67|267.27|269.87|267.47|269.87|267.47|269.67|267.27|0
1651755710000|2022-05-05 13:01:50|269.67|267.27|269.27|266.87|269.67|267.27|269.27|266.87|0
1651755720000|2022-05-05 13:02:00|269.67|267.27|269.27|266.87|269.67|267.27|269.27|266.87|0
1651755730000|2022-05-05 13:02:10|269.47|267.07|269.57|267.17|269.67|267.27|269.47|267.07|0
1651755740000|2022-05-05 13:02:20|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1651755760000|2022-05-05 13:02:40|269.47|267.07|269.67|267.27|269.67|267.27|269.47|267.07|0
1651755770000|2022-05-05 13:02:50|269.47|267.07|269.47|267.07|269.67|267.27|269.47|267.07|0
1651755780000|2022-05-05 13:03:00|269.67|267.27|269.87|267.47|269.87|267.47|269.57|267.17|0
1651755790000|2022-05-05 13:03:10|270.07|267.67|270.26|267.86|270.26|267.86|270.07|267.67|0
1651755800000|2022-05-05 13:03:20|271.26|268.86|271.66|269.26|271.66|269.26|271.26|268.86|0
1651755810000|2022-05-05 13:03:30|271.86|269.46|271.86|269.46|271.86|269.46|271.86|269.46|0
1651755820000|2022-05-05 13:03:40|272.26|269.86|271.86|269.46|272.26|269.86|271.66|269.26|0
1651755830000|2022-05-05 13:03:50|272.06|269.66|272.26|269.86|272.26|269.86|272.06|269.66|0
1651755840000|2022-05-05 13:04:00|271.86|269.46|272.46|270.06|272.46|270.06|271.86|269.46|0
1651755850000|2022-05-05 13:04:10|272.26|269.86|272.66|270.26|272.66|270.26|272.26|269.86|0
1651755860000|2022-05-05 13:04:20|273.26|270.86|273.46|271.06|273.66|271.26|273.26|270.86|0
1651755870000|2022-05-05 13:04:30|273.66|271.26|275.06|272.66|275.26|272.86|273.66|271.26|0
1651755880000|2022-05-05 13:04:40|274.86|272.46|273.86|271.46|274.86|272.46|273.86|271.46|0
1651755890000|2022-05-05 13:04:50|274.06|271.66|273.96|271.56|274.06|271.66|273.86|271.46|0
1651755900000|2022-05-05 13:05:00|274.26|271.86|274.16|271.76|274.26|271.86|274.06|271.66|0
1651755910000|2022-05-05 13:05:10|274.26|271.86|274.46|272.06|274.66|272.26|274.26|271.86|0
1651755920000|2022-05-05 13:05:20|274.26|271.86|274.26|271.86|274.46|272.06|274.26|271.86|0
1651755930000|2022-05-05 13:05:30|274.66|272.26|274.46|272.06|274.86|272.46|274.46|272.06|0
1651755940000|2022-05-05 13:05:40|273.86|271.46|274.26|271.86|274.26|271.86|273.86|271.46|0
1651755950000|2022-05-05 13:05:50|274.06|271.66|274.06|271.66|274.06|271.66|274.06|271.66|0
1651755960000|2022-05-05 13:06:00|273.96|271.56|274.06|271.66|274.06|271.66|273.96|271.56|0
1651755970000|2022-05-05 13:06:10|273.86|271.46|274.26|271.86|274.26|271.86|273.86|271.46|0
1651755980000|2022-05-05 13:06:20|274.46|272.06|274.46|272.06|274.56|272.16|274.46|272.06|0
1651755990000|2022-05-05 13:06:30|274.26|271.86|273.66|271.26|274.26|271.86|273.66|271.26|0
1651756000000|2022-05-05 13:06:40|273.46|271.06|273.46|271.06|273.46|271.06|273.26|270.86|0
1651756010000|2022-05-05 13:06:50|273.26|270.86|272.86|270.46|273.26|270.86|272.66|270.26|0
1651756020000|2022-05-05 13:07:00|272.66|270.26|273.26|270.86|273.46|271.06|272.66|270.26|0
1651756030000|2022-05-05 13:07:10|273.66|271.26|273.46|271.06|273.66|271.26|273.46|271.06|0
1651756040000|2022-05-05 13:07:20|273.56|271.16|273.26|270.86|273.56|271.16|273.26|270.86|0
1651756050000|2022-05-05 13:07:30|273.06|270.66|273.46|271.06|273.46|271.06|273.06|270.66|0
1651756060000|2022-05-05 13:07:40|273.26|270.86|273.06|270.66|273.26|270.86|273.06|270.66|0
1651756070000|2022-05-05 13:07:50|273.16|270.76|273.86|271.46|273.86|271.46|273.16|270.76|0
1651756080000|2022-05-05 13:08:00|274.16|271.76|273.32|270.92|274.46|272.06|273.12|270.72|0
1651756090000|2022-05-05 13:08:10|274.13|271.73|273.83|271.43|274.53|272.13|273.83|271.43|0
1651756100000|2022-05-05 13:08:20|273.52|271.12|273.32|270.92|273.52|271.12|273.12|270.72|0
1651756110000|2022-05-05 13:08:30|273.52|271.12|273.23|270.83|273.52|271.12|273.23|270.83|0
1651756120000|2022-05-05 13:08:40|273.32|270.92|273.73|271.33|273.93|271.53|273.32|270.92|0
1651756130000|2022-05-05 13:08:50|273.53|271.13|273.63|271.23|273.63|271.23|273.53|271.13|0
1651756140000|2022-05-05 13:09:00|273.53|271.13|273.93|271.53|273.93|271.53|273.53|271.13|0
1651756150000|2022-05-05 13:09:10|273.73|271.33|273.93|271.53|273.93|271.53|273.73|271.33|0
1651756160000|2022-05-05 13:09:20|273.73|271.33|273.73|271.33|273.93|271.53|273.73|271.33|0
1651756170000|2022-05-05 13:09:30|273.43|271.03|273.53|271.13|273.53|271.13|273.33|270.93|0
1651756180000|2022-05-05 13:09:40|273.43|271.03|273.13|270.73|273.43|271.03|273.13|270.73|0
1651756190000|2022-05-05 13:09:50|273.33|270.93|273.43|271.03|273.53|271.13|273.33|270.93|0
1651756200000|2022-05-05 13:10:00|273.33|270.93|273.33|270.93|273.33|270.93|273.33|270.93|0
1651756210000|2022-05-05 13:10:10|273.53|271.13|273.53|271.13|273.53|271.13|273.53|271.13|0
1651756220000|2022-05-05 13:10:20|273.43|271.03|273.33|270.93|273.53|271.13|273.33|270.93|0
1651756230000|2022-05-05 13:10:30|273.13|270.73|273.33|270.93|273.33|270.93|273.13|270.73|0
1651756250000|2022-05-05 13:10:50|273.13|270.73|273.53|271.13|273.53|271.13|273.13|270.73|0
1651756260000|2022-05-05 13:11:00|273.33|270.93|273.13|270.73|273.33|270.93|272.93|270.53|0
1651756270000|2022-05-05 13:11:10|273.33|270.93|273.53|271.13|273.53|271.13|273.33|270.93|0
1651756280000|2022-05-05 13:11:20|273.33|270.93|273.93|271.53|273.93|271.53|273.33|270.93|0
1651756290000|2022-05-05 13:11:30|274.13|271.73|273.93|271.53|274.13|271.73|273.73|271.33|0
1651756300000|2022-05-05 13:11:40|274.13|271.73|274.13|271.73|274.13|271.73|273.93|271.53|0
1651756310000|2022-05-05 13:11:50|274.53|272.13|274.33|271.93|274.53|272.13|274.33|271.93|0
1651756320000|2022-05-05 13:12:00|273.93|271.53|273.93|271.53|273.93|271.53|273.93|271.53|0
1651756330000|2022-05-05 13:12:10|273.53|271.13|273.33|270.93|273.73|271.33|273.33|270.93|0
1651756340000|2022-05-05 13:12:20|272.93|270.53|273.43|271.03|273.43|271.03|272.93|270.53|0
1651756350000|2022-05-05 13:12:30|273.53|271.13|273.53|271.13|273.53|271.13|273.53|271.13|0
1651756360000|2022-05-05 13:12:40|273.13|270.73|273.13|270.73|273.13|270.73|273.13|270.73|0
1651756370000|2022-05-05 13:12:50|272.93|270.53|273.33|270.93|273.33|270.93|272.93|270.53|0
1651756380000|2022-05-05 13:13:00|273.83|271.43|274.33|271.93|274.33|271.93|273.83|271.43|0
1651756390000|2022-05-05 13:13:10|274.13|271.73|274.33|271.93|274.53|272.13|274.13|271.73|0
1651756400000|2022-05-05 13:13:20|274.53|272.13|274.53|272.13|274.53|272.13|274.53|272.13|0
1651756410000|2022-05-05 13:13:30|274.73|272.33|274.73|272.33|274.73|272.33|274.53|272.13|0
1651756420000|2022-05-05 13:13:40|274.93|272.53|275.13|272.73|275.13|272.73|274.93|272.53|0
1651756430000|2022-05-05 13:13:50|274.93|272.53|275.13|272.73|275.33|272.93|274.93|272.53|0
1651756440000|2022-05-05 13:14:00|274.73|272.33|274.33|271.93|274.73|272.33|274.33|271.93|0
1651756450000|2022-05-05 13:14:10|274.13|271.73|274.33|271.93|274.33|271.93|274.13|271.73|0
1651756460000|2022-05-05 13:14:20|274.13|271.73|274.13|271.73|274.13|271.73|274.13|271.73|0
1651756470000|2022-05-05 13:14:30|273.83|271.43|273.33|270.93|273.83|271.43|273.33|270.93|0
1651756480000|2022-05-05 13:14:40|273.13|270.73|273.13|270.73|273.13|270.73|273.13|270.73|0
1651756490000|2022-05-05 13:14:50|272.93|270.53|272.73|270.33|272.93|270.53|272.73|270.33|0
1651756500000|2022-05-05 13:15:00|272.53|270.13|272.33|269.93|272.53|270.13|272.33|269.93|0
1651756510000|2022-05-05 13:15:10|272.13|269.73|271.93|269.53|272.13|269.73|271.63|269.23|0
1651756520000|2022-05-05 13:15:20|272.13|269.73|272.13|269.73|272.33|269.93|272.13|269.73|0
1651756530000|2022-05-05 13:15:30|272.03|269.63|271.73|269.33|272.13|269.73|271.73|269.33|0
1651756540000|2022-05-05 13:15:40|271.93|269.53|271.93|269.53|271.93|269.53|271.73|269.33|0
1651756550000|2022-05-05 13:15:50|271.73|269.33|271.33|268.93|271.73|269.33|271.33|268.93|0
1651756560000|2022-05-05 13:16:00|271.13|268.73|271.33|268.93|271.33|268.93|270.93|268.53|0
1651756570000|2022-05-05 13:16:10|271.13|268.73|271.33|268.93|271.33|268.93|271.13|268.73|0
1651756580000|2022-05-05 13:16:20|271.53|269.13|271.73|269.33|271.73|269.33|271.53|269.13|0
1651756590000|2022-05-05 13:16:30|271.63|269.23|272.33|269.93|272.33|269.93|271.53|269.13|0
1651756600000|2022-05-05 13:16:40|272.52|270.12|272.52|270.12|272.72|270.32|272.52|270.12|0
1651756610000|2022-05-05 13:16:50|272.72|270.32|272.72|270.32|272.92|270.52|272.72|270.32|0
1651756620000|2022-05-05 13:17:00|272.52|270.12|272.32|269.92|272.52|270.12|272.32|269.92|0
1651756630000|2022-05-05 13:17:10|272.92|270.52|273.32|270.92|273.32|270.92|272.92|270.52|0
1651756640000|2022-05-05 13:17:20|273.52|271.12|273.72|271.32|273.72|271.32|273.52|271.12|0
1651756650000|2022-05-05 13:17:30|273.92|271.52|274.23|271.83|274.23|271.83|273.92|271.52|0
1651756660000|2022-05-05 13:17:40|274.32|271.92|274.73|272.33|274.73|272.33|274.32|271.92|0
1651756670000|2022-05-05 13:17:50|274.32|271.92|273.92|271.52|274.32|271.92|273.92|271.52|0
1651756680000|2022-05-05 13:18:00|274.03|271.63|273.12|270.72|274.03|271.63|273.12|270.72|0
1651756690000|2022-05-05 13:18:10|273.32|270.92|273.12|270.72|273.32|270.92|272.92|270.52|0
1651756700000|2022-05-05 13:18:20|272.92|270.52|272.92|270.52|272.92|270.52|272.72|270.32|0
1651756710000|2022-05-05 13:18:30|273.12|270.72|274.32|271.92|274.32|271.92|273.12|270.72|0
1651756720000|2022-05-05 13:18:40|274.52|272.12|274.93|272.53|274.93|272.53|274.52|272.12|0
1651756730000|2022-05-05 13:18:50|274.73|272.33|274.52|272.12|274.73|272.33|274.52|272.12|0
1651756740000|2022-05-05 13:19:00|274.93|272.53|275.13|272.73|275.33|272.93|274.93|272.53|0
1651756750000|2022-05-05 13:19:10|275.33|272.93|275.73|273.33|275.73|273.33|275.33|272.93|0
1651756760000|2022-05-05 13:19:20|275.53|273.13|275.53|273.13|275.93|273.53|275.53|273.13|0
1651756770000|2022-05-05 13:19:30|275.73|273.33|276.23|273.83|276.23|273.83|275.73|273.33|0
1651756780000|2022-05-05 13:19:40|276.13|273.73|275.93|273.53|276.13|273.73|275.93|273.53|0
1651756790000|2022-05-05 13:19:50|275.73|273.33|275.63|273.23|275.73|273.33|275.53|273.13|0
1651756800000|2022-05-05 13:20:00|275.33|272.93|275.93|273.53|275.93|273.53|275.33|272.93|0
1651756810000|2022-05-05 13:20:10|275.53|273.13|275.33|272.93|275.53|273.13|275.13|272.73|0
1651756820000|2022-05-05 13:20:20|274.92|272.52|274.63|272.23|274.92|272.52|274.63|272.23|0
1651756830000|2022-05-05 13:20:30|274.72|272.32|274.72|272.32|274.92|272.52|274.72|272.32|0
1651756840000|2022-05-05 13:20:40|274.52|272.12|274.43|272.03|274.52|272.12|274.43|272.03|0
1651756850000|2022-05-05 13:20:50|274.52|272.12|274.32|271.92|274.52|272.12|274.12|271.72|0
1651756860000|2022-05-05 13:21:00|274.63|272.23|275.12|272.72|275.12|272.72|274.63|272.23|0
1651756870000|2022-05-05 13:21:10|274.92|272.52|274.32|271.92|274.92|272.52|274.32|271.92|0
1651756880000|2022-05-05 13:21:20|274.12|271.72|273.52|271.12|274.12|271.72|273.52|271.12|0
1651756890000|2022-05-05 13:21:30|273.23|270.83|273.52|271.12|273.52|271.12|273.12|270.72|0
1651756900000|2022-05-05 13:21:40|273.32|270.92|274.12|271.72|274.12|271.72|273.32|270.92|0
1651756910000|2022-05-05 13:21:50|273.72|271.32|273.52|271.12|273.72|271.32|273.52|271.12|0
1651756920000|2022-05-05 13:22:00|273.63|271.23|273.12|270.72|273.63|271.23|273.12|270.72|0
1651756930000|2022-05-05 13:22:10|272.92|270.52|272.92|270.52|272.92|270.52|272.92|270.52|0
1651756940000|2022-05-05 13:22:20|273.03|270.63|273.12|270.72|273.12|270.72|272.92|270.52|0
1651756950000|2022-05-05 13:22:30|272.83|270.43|272.92|270.52|272.92|270.52|272.72|270.32|0
1651756960000|2022-05-05 13:22:40|272.72|270.32|272.52|270.12|272.72|270.32|272.52|270.12|0
1651756970000|2022-05-05 13:22:50|273.12|270.72|273.52|271.12|273.72|271.32|273.12|270.72|0
1651756980000|2022-05-05 13:23:00|274.03|271.63|273.92|271.52|274.03|271.63|273.92|271.52|0
1651756990000|2022-05-05 13:23:10|274.03|271.63|274.12|271.72|274.43|272.03|274.03|271.63|0
1651757000000|2022-05-05 13:23:20|274.03|271.63|274.52|272.12|274.63|272.23|274.03|271.63|0
1651757010000|2022-05-05 13:23:30|274.43|272.03|274.52|272.12|274.52|272.12|274.43|272.03|0
1651757020000|2022-05-05 13:23:40|274.72|272.32|274.32|271.92|274.72|272.32|274.12|271.72|0
1651757030000|2022-05-05 13:23:50|274.12|271.72|274.52|272.12|274.52|272.12|274.12|271.72|0
1651757040000|2022-05-05 13:24:00|274.12|271.72|273.52|271.12|274.12|271.72|273.52|271.12|0
1651757050000|2022-05-05 13:24:10|273.72|271.32|273.32|270.92|273.92|271.52|273.32|270.92|0
1651757060000|2022-05-05 13:24:20|273.22|270.82|273.72|271.32|273.72|271.32|273.22|270.82|0
1651757070000|2022-05-05 13:24:30|273.52|271.12|273.12|270.72|273.52|271.12|273.12|270.72|0
1651757080000|2022-05-05 13:24:40|273.32|270.92|273.12|270.72|273.32|270.92|273.12|270.72|0
1651757090000|2022-05-05 13:24:50|272.92|270.52|275.12|272.72|275.12|272.72|272.92|270.52|0
1651757100000|2022-05-05 13:25:00|275.52|273.12|275.72|273.32|275.72|273.32|275.52|273.12|0
1651757110000|2022-05-05 13:25:10|275.52|273.12|275.72|273.32|275.72|273.32|275.52|273.12|0
1651757120000|2022-05-05 13:25:20|275.63|273.23|275.52|273.12|275.72|273.32|275.52|273.12|0
1651757130000|2022-05-05 13:25:30|275.93|273.53|276.33|273.93|276.33|273.93|275.93|273.53|0
1651757140000|2022-05-05 13:25:40|276.13|273.73|276.73|274.33|276.73|274.33|276.13|273.73|0
1651757150000|2022-05-05 13:25:50|276.93|274.53|276.93|274.53|276.93|274.53|276.93|274.53|0
1651757160000|2022-05-05 13:26:00|276.73|274.33|276.73|274.33|276.73|274.33|276.73|274.33|0
1651757170000|2022-05-05 13:26:10|276.53|274.13|276.33|273.93|276.93|274.53|276.33|273.93|0
1651757180000|2022-05-05 13:26:20|276.53|274.13|276.93|274.53|276.93|274.53|276.53|274.13|0
1651757190000|2022-05-05 13:26:30|276.73|274.33|276.73|274.33|276.93|274.53|276.73|274.33|0
1651757200000|2022-05-05 13:26:40|276.93|274.53|277.33|274.93|277.33|274.93|276.93|274.53|0
1651757210000|2022-05-05 13:26:50|277.13|274.73|277.33|274.93|277.33|274.93|277.13|274.73|0
1651757220000|2022-05-05 13:27:00|277.13|274.73|276.73|274.33|277.13|274.73|276.73|274.33|0
1651757230000|2022-05-05 13:27:10|276.53|274.13|275.72|273.32|276.53|274.13|275.72|273.32|0
1651757240000|2022-05-05 13:27:20|275.52|273.12|275.52|273.12|275.52|273.12|275.52|273.12|0
1651757250000|2022-05-05 13:27:30|275.92|273.52|275.92|273.52|276.03|273.63|275.83|273.43|0
1651757260000|2022-05-05 13:27:40|276.12|273.72|276.93|274.53|276.93|274.53|276.12|273.72|0
1651757270000|2022-05-05 13:27:50|277.13|274.73|277.33|274.93|277.44|275.04|277.13|274.73|0
1651757280000|2022-05-05 13:28:00|277.73|275.33|277.94|275.54|278.14|275.74|277.73|275.33|0
1651757290000|2022-05-05 13:28:10|277.73|275.33|277.33|274.93|277.94|275.54|277.33|274.93|0
1651757300000|2022-05-05 13:28:20|277.73|275.33|277.73|275.33|277.73|275.33|277.33|274.93|0
1651757310000|2022-05-05 13:28:30|277.94|275.54|278.14|275.74|278.14|275.74|277.73|275.33|0
1651757320000|2022-05-05 13:28:40|277.94|275.54|277.23|274.83|277.94|275.54|277.23|274.83|0
1651757330000|2022-05-05 13:28:50|276.93|274.53|277.33|274.93|277.33|274.93|276.93|274.53|0
1651757340000|2022-05-05 13:29:00|277.53|275.13|277.94|275.54|277.94|275.54|277.53|275.13|0
1651757350000|2022-05-05 13:29:10|277.73|275.33|277.53|275.13|277.93|275.53|277.53|275.13|0
1651757360000|2022-05-05 13:29:20|277.64|275.24|277.73|275.33|277.73|275.33|277.53|275.13|0
1651757370000|2022-05-05 13:29:30|277.53|275.13|277.73|275.33|277.73|275.33|277.33|274.93|0
1651757380000|2022-05-05 13:29:40|277.93|275.53|278.34|275.94|278.34|275.94|277.93|275.53|0
1651757390000|2022-05-05 13:29:50|277.93|275.53|278.54|276.14|278.54|276.14|277.93|275.53|0
1651757400000|2022-05-05 13:30:00|278.74|276.34|277.73|275.33|278.94|276.54|277.73|275.33|0
1651757410000|2022-05-05 13:30:10|278.34|275.94|278.74|276.34|278.74|276.34|277.93|275.53|0
1651757420000|2022-05-05 13:30:20|280.56|278.16|278.74|276.34|280.56|278.16|278.74|276.34|0
1651757430000|2022-05-05 13:30:30|279.55|277.15|281.57|279.17|281.57|279.17|279.14|276.74|0
1651757440000|2022-05-05 13:30:40|279.95|277.55|280.36|277.96|280.76|278.36|279.95|277.55|0
1651757450000|2022-05-05 13:30:50|279.95|277.55|279.55|277.15|280.36|277.96|279.14|276.74|0
1651757460000|2022-05-05 13:31:00|279.75|277.35|279.95|277.55|279.95|277.55|279.14|276.74|0
1651757470000|2022-05-05 13:31:10|279.14|276.74|279.95|277.55|279.95|277.55|279.14|276.74|0
1651757480000|2022-05-05 13:31:20|279.35|276.95|281.57|279.17|281.57|279.17|279.35|276.95|0
1651757490000|2022-05-05 13:31:30|281.17|278.77|281.77|279.37|281.88|279.48|281.17|278.77|0
1651757500000|2022-05-05 13:31:40|282.08|279.68|282.18|279.78|282.99|280.59|282.08|279.68|0
1651757510000|2022-05-05 13:31:50|282.38|279.98|281.37|278.97|282.79|280.39|281.37|278.97|0
1651757520000|2022-05-05 13:32:00|281.98|279.58|282.79|280.39|282.99|280.59|281.98|279.58|0
1651757530000|2022-05-05 13:32:10|282.99|280.59|283.8|281.4|283.8|281.4|281.88|279.48|0
1651757540000|2022-05-05 13:32:20|283.4|281|282.99|280.59|283.4|281|282.99|280.59|0
1651757550000|2022-05-05 13:32:30|282.79|280.39|282.58|280.18|282.79|280.39|282.58|280.18|0
1651757560000|2022-05-05 13:32:40|282.99|280.59|284.01|281.61|284.01|281.61|282.99|280.59|0
1651757570000|2022-05-05 13:32:50|284.82|282.42|285.64|283.24|285.64|283.24|284.82|282.42|0
1651757580000|2022-05-05 13:33:00|286.04|283.64|287.68|285.28|287.68|285.28|286.04|283.64|0
1651757590000|2022-05-05 13:33:10|286.04|283.64|286.45|284.05|286.66|284.26|286.04|283.64|0
1651757600000|2022-05-05 13:33:20|285.84|283.44|286.45|284.05|286.45|284.05|285.43|283.03|0
1651757610000|2022-05-05 13:33:30|286.86|284.46|286.25|283.85|286.86|284.46|286.25|283.85|0
1651757620000|2022-05-05 13:33:40|285.64|283.24|285.64|283.24|285.84|283.44|285.64|283.24|0
1651757630000|2022-05-05 13:33:50|284.21|281.81|284.21|281.81|284.82|282.42|284.21|281.81|0
1651757640000|2022-05-05 13:34:00|284.41|282.01|284.41|282.01|284.41|282.01|284.41|282.01|0
1651757650000|2022-05-05 13:34:10|284.21|281.81|284.62|282.22|284.62|282.22|284.21|281.81|0
1651757660000|2022-05-05 13:34:20|284.01|281.61|284.21|281.81|284.41|282.01|283.4|281|0
1651757670000|2022-05-05 13:34:30|283.6|281.2|285.43|283.03|285.43|283.03|283.6|281.2|0
1651757680000|2022-05-05 13:34:40|286.25|283.85|283.8|281.4|286.25|283.85|283.8|281.4|0
1651757690000|2022-05-05 13:34:50|283.4|281|283.8|281.4|284.01|281.61|283.4|281|0
1651757700000|2022-05-05 13:35:00|283.6|281.2|282.18|279.78|283.6|281.2|281.77|279.37|0
1651757710000|2022-05-05 13:35:10|282.58|280.18|280.56|278.16|282.58|280.18|280.56|278.16|0
1651757720000|2022-05-05 13:35:20|280.76|278.36|281.57|279.17|281.57|279.17|280.46|278.06|0
1651757730000|2022-05-05 13:35:30|281.16|278.76|280.76|278.36|281.16|278.76|280.66|278.26|0
1651757740000|2022-05-05 13:35:40|281.57|279.17|280.76|278.36|281.67|279.27|280.76|278.36|0
1651757750000|2022-05-05 13:35:50|281.16|278.76|280.96|278.56|281.16|278.76|280.96|278.56|0
1651757760000|2022-05-05 13:36:00|281.47|279.07|281.77|279.37|281.77|279.37|281.37|278.97|0
1651757770000|2022-05-05 13:36:10|281.57|279.17|281.37|278.97|282.58|280.18|281.37|278.97|0
1651757780000|2022-05-05 13:36:20|282.79|280.39|282.79|280.39|283.19|280.79|282.79|280.39|0
1651757790000|2022-05-05 13:36:30|282.69|280.29|282.58|280.18|283.6|281.2|282.58|280.18|0
1651757800000|2022-05-05 13:36:40|282.99|280.59|283.5|281.1|283.5|281.1|282.58|280.18|0
1651757810000|2022-05-05 13:36:50|283.8|281.4|283.8|281.4|285.02|282.62|283.8|281.4|0
1651757820000|2022-05-05 13:37:00|284.21|281.81|282.58|280.18|284.41|282.01|282.58|280.18|0
1651757830000|2022-05-05 13:37:10|283.39|280.99|282.38|279.98|283.39|280.99|282.38|279.98|0
1651757840000|2022-05-05 13:37:20|282.18|279.78|284.61|282.21|284.61|282.21|282.18|279.78|0
1651757850000|2022-05-05 13:37:30|284|281.6|284.21|281.81|284.21|281.81|283.39|280.99|0
1651757860000|2022-05-05 13:37:40|284.82|282.42|285.23|282.83|285.43|283.03|284.82|282.42|0
1651757870000|2022-05-05 13:37:50|285.63|283.23|285.43|283.03|286.25|283.85|285.43|283.03|0
1651757880000|2022-05-05 13:38:00|285.54|283.14|284.61|282.21|286.25|283.85|284.61|282.21|0
1651757890000|2022-05-05 13:38:10|285.02|282.62|283.39|280.99|285.43|283.03|283.39|280.99|0
1651757900000|2022-05-05 13:38:20|283.27|280.87|282.94|280.54|283.35|280.95|282.84|280.44|0
1651757910000|2022-05-05 13:38:30|282.53|280.13|283.23|280.83|283.23|280.83|282.53|280.13|0
1651757920000|2022-05-05 13:38:40|283.13|280.73|281.1|278.7|283.13|280.73|281.1|278.7|0
1651757930000|2022-05-05 13:38:50|280.89|278.49|283.53|281.13|283.53|281.13|280.89|278.49|0
1651757940000|2022-05-05 13:39:00|283.13|280.73|282.31|279.91|283.13|280.73|282.31|279.91|0
1651757950000|2022-05-05 13:39:10|281.91|279.51|283.13|280.73|283.13|280.73|281.3|278.9|0
1651757960000|2022-05-05 13:39:20|283.53|281.13|283.53|281.13|283.53|281.13|282.72|280.32|0
1651757970000|2022-05-05 13:39:30|283.33|280.93|282.92|280.52|283.33|280.93|282.92|280.52|0
1651757980000|2022-05-05 13:39:40|283.94|281.54|283.74|281.34|284.55|282.15|283.53|281.13|0
1651757990000|2022-05-05 13:39:50|283.53|281.13|282.92|280.52|283.53|281.13|282.62|280.22|0
1651758000000|2022-05-05 13:40:00|283.74|281.34|282.72|280.32|283.74|281.34|282.52|280.12|0
1651758010000|2022-05-05 13:40:10|282.62|280.22|281.2|278.8|282.62|280.22|281.2|278.8|0
1651758020000|2022-05-05 13:40:20|280.89|278.49|282.11|279.71|282.11|279.71|280.89|278.49|0
1651758030000|2022-05-05 13:40:30|281.7|279.3|280.89|278.49|281.7|279.3|280.89|278.49|0
1651758040000|2022-05-05 13:40:40|280.49|278.09|280.28|277.88|280.49|278.09|280.28|277.88|0
1651758050000|2022-05-05 13:40:50|280.69|278.29|282.11|279.71|282.11|279.71|280.69|278.29|0
1651758060000|2022-05-05 13:41:00|282.72|280.32|282.52|280.12|282.72|280.32|282.31|279.91|0
1651758070000|2022-05-05 13:41:10|281.91|279.51|280.69|278.29|281.91|279.51|280.49|278.09|0
1651758080000|2022-05-05 13:41:20|280.49|278.09|279.88|277.48|280.49|278.09|279.68|277.28|0
1651758090000|2022-05-05 13:41:30|279.27|276.87|277.66|275.26|279.27|276.87|277.66|275.26|0
1651758100000|2022-05-05 13:41:40|278.26|275.86|278.06|275.66|278.46|276.06|277.86|275.46|0
1651758110000|2022-05-05 13:41:50|278.46|276.06|279.47|277.07|279.47|277.07|278.46|276.06|0
1651758120000|2022-05-05 13:42:00|280.49|278.09|280.69|278.29|281.09|278.69|280.28|277.88|0
1651758130000|2022-05-05 13:42:10|281.09|278.69|280.69|278.29|281.7|279.3|280.69|278.29|0
1651758140000|2022-05-05 13:42:20|280.89|278.49|281.09|278.69|281.5|279.1|280.89|278.49|0
1651758150000|2022-05-05 13:42:30|281.5|279.1|281.7|279.3|282.11|279.71|281.5|279.1|0
1651758160000|2022-05-05 13:42:40|281.3|278.9|281.7|279.3|281.91|279.51|281.3|278.9|0
1651758170000|2022-05-05 13:42:50|282.11|279.71|282.31|279.91|282.72|280.32|282.11|279.71|0
1651758180000|2022-05-05 13:43:00|283.13|280.73|283.33|280.93|284.05|281.65|283.13|280.73|0
1651758190000|2022-05-05 13:43:10|284.35|281.95|284.35|281.95|284.35|281.95|283.33|280.93|0
1651758200000|2022-05-05 13:43:20|284.75|282.35|284.96|282.56|284.96|282.56|284.35|281.95|0
1651758210000|2022-05-05 13:43:30|286.18|283.78|285.98|283.58|286.29|283.89|285.98|283.58|0
1651758220000|2022-05-05 13:43:40|285.88|283.48|286.18|283.78|286.18|283.78|285.57|283.17|0
1651758230000|2022-05-05 13:43:50|285.98|283.58|287|284.6|287|284.6|285.98|283.58|0
1651758240000|2022-05-05 13:44:00|286.18|283.78|287|284.6|287|284.6|286.18|283.78|0
1651758250000|2022-05-05 13:44:10|287.41|285.01|289.05|286.65|290.08|287.68|287.41|285.01|0
1651758260000|2022-05-05 13:44:20|289.87|287.47|289.87|287.47|290.49|288.09|289.87|287.47|0
1651758270000|2022-05-05 13:44:30|290.49|288.09|291.11|288.71|291.11|288.71|290.49|288.09|0
1651758280000|2022-05-05 13:44:40|291.93|289.53|292.66|290.26|292.66|290.26|291.93|289.53|0
1651758290000|2022-05-05 13:44:50|292.76|290.36|292.34|289.94|292.76|290.36|292.14|289.74|0
1651758300000|2022-05-05 13:45:00|291.93|289.53|291.42|289.02|291.93|289.53|291.31|288.91|0
1651758310000|2022-05-05 13:45:10|291.83|289.43|292.76|290.36|292.76|290.36|291.83|289.43|0
1651758320000|2022-05-05 13:45:20|292.34|289.94|291.31|288.91|292.34|289.94|291.11|288.71|0
1651758330000|2022-05-05 13:45:30|292.34|289.94|291.11|288.71|292.34|289.94|291.11|288.71|0
1651758340000|2022-05-05 13:45:40|291.72|289.32|293.37|290.97|293.37|290.97|291.52|289.12|0
1651758350000|2022-05-05 13:45:50|293.58|291.18|293.99|291.59|293.99|291.59|293.58|291.18|0
1651758360000|2022-05-05 13:46:00|293.58|291.18|293.99|291.59|294.2|291.8|293.58|291.18|0
1651758370000|2022-05-05 13:46:10|294.61|292.21|295.44|293.04|295.44|293.04|294.61|292.21|0
1651758380000|2022-05-05 13:46:20|295.86|293.46|295.86|293.46|295.86|293.46|295.65|293.25|0
1651758390000|2022-05-05 13:46:30|296.48|294.08|297|294.6|297|294.6|296.48|294.08|0
1651758400000|2022-05-05 13:46:40|296.89|294.49|296.48|294.08|296.89|294.49|296.48|294.08|0
1651758410000|2022-05-05 13:46:50|296.06|293.66|295.23|292.83|296.06|293.66|295.23|292.83|0
1651758420000|2022-05-05 13:47:00|295.65|293.25|296.69|294.29|296.69|294.29|295.65|293.25|0
1651758430000|2022-05-05 13:47:10|296.27|293.87|296.48|294.08|296.48|294.08|296.27|293.87|0
1651758440000|2022-05-05 13:47:20|296.27|293.87|296.27|293.87|296.48|294.08|296.06|293.66|0
1651758450000|2022-05-05 13:47:30|294.83|292.43|295.32|292.92|295.32|292.92|294.83|292.43|0
1651758460000|2022-05-05 13:47:40|294.9|292.5|295.32|292.92|295.32|292.92|294.9|292.5|0
1651758470000|2022-05-05 13:47:50|295.11|292.71|295.32|292.92|295.32|292.92|294.7|292.3|0
1651758480000|2022-05-05 13:48:00|294.9|292.5|295.73|293.33|295.94|293.54|294.9|292.5|0
1651758490000|2022-05-05 13:48:10|295.52|293.12|296.56|294.16|296.56|294.16|295.52|293.12|0
1651758500000|2022-05-05 13:48:20|296.35|293.95|296.97|294.57|296.97|294.57|296.14|293.74|0
1651758510000|2022-05-05 13:48:30|296.14|293.74|296.76|294.36|296.97|294.57|296.14|293.74|0
1651758520000|2022-05-05 13:48:40|296.56|294.16|296.14|293.74|296.97|294.57|296.14|293.74|0
1651758530000|2022-05-05 13:48:50|295.32|292.92|294.9|292.5|295.32|292.92|294.9|292.5|0
1651758540000|2022-05-05 13:49:00|295.63|293.23|295.73|293.33|296.35|293.95|295.63|293.23|0
1651758550000|2022-05-05 13:49:10|295.94|293.54|296.35|293.95|296.35|293.95|295.73|293.33|0
1651758560000|2022-05-05 13:49:20|296.76|294.36|296.76|294.36|296.97|294.57|296.56|294.16|0
1651758570000|2022-05-05 13:49:30|297.18|294.78|298.42|296.02|298.42|296.02|297.18|294.78|0
1651758580000|2022-05-05 13:49:40|297.8|295.4|298.42|296.02|298.84|296.44|297.8|295.4|0
1651758590000|2022-05-05 13:49:50|298.22|295.82|298.42|296.02|298.42|296.02|298.22|295.82|0
1651758600000|2022-05-05 13:50:00|298.63|296.23|300.29|297.89|300.29|297.89|298.63|296.23|0
1651758610000|2022-05-05 13:50:10|300.09|297.69|298.84|296.44|300.09|297.69|298.84|296.44|0
1651758620000|2022-05-05 13:50:20|298.22|295.82|298.01|295.61|298.42|296.02|297.59|295.19|0
1651758630000|2022-05-05 13:50:30|297.8|295.4|297.18|294.78|297.8|295.4|297.18|294.78|0
1651758640000|2022-05-05 13:50:40|296.87|294.47|296.56|294.16|296.87|294.47|296.56|294.16|0
1651758650000|2022-05-05 13:50:50|295.94|293.54|296.76|294.36|296.76|294.36|295.94|293.54|0
1651758660000|2022-05-05 13:51:00|296.97|294.57|297.18|294.78|297.8|295.4|296.97|294.57|0
1651758670000|2022-05-05 13:51:10|296.56|294.16|295.73|293.33|296.76|294.36|295.73|293.33|0
1651758680000|2022-05-05 13:51:20|294.9|292.5|295.52|293.12|295.52|293.12|294.9|292.5|0
1651758690000|2022-05-05 13:51:30|295.63|293.23|295.73|293.33|296.25|293.85|295.63|293.23|0
1651758700000|2022-05-05 13:51:40|295.52|293.12|296.56|294.16|296.56|294.16|295.52|293.12|0
1651758710000|2022-05-05 13:51:50|296.76|294.36|295.73|293.33|296.76|294.36|295.73|293.33|0
1651758720000|2022-05-05 13:52:00|295.52|293.12|297.38|294.98|297.38|294.98|295.52|293.12|0
1651758730000|2022-05-05 13:52:10|298.21|295.81|298.01|295.61|298.21|295.81|297.59|295.19|0
1651758740000|2022-05-05 13:52:20|297.8|295.4|297.59|295.19|298.01|295.61|297.59|295.19|0
1651758750000|2022-05-05 13:52:30|297.8|295.4|297.8|295.4|298.01|295.61|297.8|295.4|0
1651758760000|2022-05-05 13:52:40|298.21|295.81|298.42|296.02|298.42|296.02|298.21|295.81|0
1651758770000|2022-05-05 13:52:50|297.8|295.4|296.35|293.95|297.8|295.4|296.14|293.74|0
1651758780000|2022-05-05 13:53:00|296.76|294.36|297.49|295.09|297.59|295.19|296.76|294.36|0
1651758790000|2022-05-05 13:53:10|297.59|295.19|298.01|295.61|298.01|295.61|297.38|294.98|0
1651758800000|2022-05-05 13:53:20|297.18|294.78|297.59|295.19|297.59|295.19|296.46|294.06|0
1651758810000|2022-05-05 13:53:30|297.38|294.98|297.8|295.4|297.8|295.4|296.97|294.57|0
1651758820000|2022-05-05 13:53:40|298.21|295.81|299.04|296.64|299.04|296.64|298.21|295.81|0
1651758830000|2022-05-05 13:53:50|299.25|296.85|300.08|297.68|300.08|297.68|299.25|296.85|0
1651758840000|2022-05-05 13:54:00|300.29|297.89|300.92|298.52|301.12|298.72|300.29|297.89|0
1651758850000|2022-05-05 13:54:10|300.5|298.1|298.42|296.02|300.5|298.1|298.42|296.02|0
1651758860000|2022-05-05 13:54:20|298.21|295.81|299.25|296.85|299.25|296.85|298.21|295.81|0
1651758870000|2022-05-05 13:54:30|300.29|297.89|300.29|297.89|300.29|297.89|299.88|297.48|0
1651758880000|2022-05-05 13:54:40|299.46|297.06|299.88|297.48|299.88|297.48|299.46|297.06|0
1651758890000|2022-05-05 13:54:50|300.08|297.68|299.67|297.27|300.29|297.89|299.67|297.27|0
1651758900000|2022-05-05 13:55:00|299.46|297.06|297.38|294.98|299.67|297.27|297.38|294.98|0
1651758910000|2022-05-05 13:55:10|297.7|295.3|298.53|296.13|298.53|296.13|297.7|295.3|0
1651758920000|2022-05-05 13:55:20|299.04|296.64|300.5|298.1|300.5|298.1|298.84|296.44|0
1651758930000|2022-05-05 13:55:30|300.08|297.68|300.71|298.31|300.71|298.31|300.08|297.68|0
1651758940000|2022-05-05 13:55:40|300.29|297.89|301.54|299.14|301.54|299.14|300.29|297.89|0
1651758950000|2022-05-05 13:55:50|301.75|299.35|302.58|300.18|302.58|300.18|301.54|299.14|0
1651758960000|2022-05-05 13:56:00|302.38|299.98|302.37|299.97|302.38|299.98|301.54|299.14|0
1651758970000|2022-05-05 13:56:10|302.17|299.77|303.63|301.23|303.63|301.23|302.17|299.77|0
1651758980000|2022-05-05 13:56:20|303.21|300.81|304.05|301.65|304.05|301.65|303.21|300.81|0
1651758990000|2022-05-05 13:56:30|303.63|301.23|303.63|301.23|303.63|301.23|303.42|301.02|0
1651759000000|2022-05-05 13:56:40|304.05|301.65|304.26|301.86|304.26|301.86|303.63|301.23|0
1651759010000|2022-05-05 13:56:50|304.88|302.48|305.3|302.9|305.51|303.11|304.88|302.48|0
1651759020000|2022-05-05 13:57:00|304.67|302.27|303.84|301.44|304.67|302.27|303.84|301.44|0
1651759030000|2022-05-05 13:57:10|304.26|301.86|305.09|302.69|305.09|302.69|304.05|301.65|0
1651759040000|2022-05-05 13:57:20|305.3|302.9|305.93|303.53|305.93|303.53|305.3|302.9|0
1651759050000|2022-05-05 13:57:30|306.35|303.95|305.93|303.53|306.35|303.95|305.93|303.53|0
1651759060000|2022-05-05 13:57:40|306.14|303.74|306.14|303.74|306.35|303.95|305.93|303.53|0
1651759070000|2022-05-05 13:57:50|305.93|303.53|305.72|303.32|306.04|303.64|305.72|303.32|0
1651759080000|2022-05-05 13:58:00|305.3|302.9|305.3|302.9|305.51|303.11|305.09|302.69|0
1651759090000|2022-05-05 13:58:10|305.72|303.32|304.46|302.06|305.72|303.32|304.46|302.06|0
1651759100000|2022-05-05 13:58:20|304.88|302.48|304.25|301.85|304.88|302.48|304.25|301.85|0
1651759110000|2022-05-05 13:58:30|304.46|302.06|304.05|301.65|304.46|302.06|303.63|301.23|0
1651759120000|2022-05-05 13:58:40|303.84|301.44|302.06|299.66|303.84|301.44|302.06|299.66|0
1651759130000|2022-05-05 13:58:50|301.96|299.56|302.37|299.97|302.37|299.97|301.96|299.56|0
1651759140000|2022-05-05 13:59:00|302.69|300.29|303.63|301.23|303.63|301.23|302.69|300.29|0
1651759150000|2022-05-05 13:59:10|303.94|301.54|303.63|301.23|303.94|301.54|303.42|301.02|0
1651759160000|2022-05-05 13:59:20|304.04|301.64|303.63|301.23|304.04|301.64|303.63|301.23|0
1651759170000|2022-05-05 13:59:30|302.79|300.39|301.96|299.56|302.79|300.39|301.86|299.46|0
1651759180000|2022-05-05 13:59:40|301.75|299.35|301.33|298.93|301.75|299.35|300.91|298.51|0
1651759190000|2022-05-05 13:59:50|301.96|299.56|302.79|300.39|302.79|300.39|301.96|299.56|0
1651759200000|2022-05-05 14:00:00|303|300.6|304.04|301.64|304.04|301.64|303|300.6|0
1651759210000|2022-05-05 14:00:10|303.63|301.23|304.25|301.85|304.25|301.85|303.63|301.23|0
1651759220000|2022-05-05 14:00:20|304.88|302.48|303.42|301.02|304.88|302.48|303.42|301.02|0
1651759230000|2022-05-05 14:00:30|302.79|300.39|303.21|300.81|303.21|300.81|302.79|300.39|0
1651759240000|2022-05-05 14:00:40|303|300.6|304.67|302.27|304.67|302.27|303|300.6|0
1651759250000|2022-05-05 14:00:50|305.51|303.11|307.4|305|307.61|305.21|305.51|303.11|0
1651759260000|2022-05-05 14:01:00|305.93|303.53|304.25|301.85|305.93|303.53|304.25|301.85|0
1651759270000|2022-05-05 14:01:10|304.04|301.64|305.93|303.53|305.93|303.53|304.04|301.64|0
1651759280000|2022-05-05 14:01:20|305.51|303.11|305.09|302.69|305.51|303.11|305.09|302.69|0
1651759290000|2022-05-05 14:01:30|305.51|303.11|305.51|303.11|305.72|303.32|305.41|303.01|0
1651759300000|2022-05-05 14:01:40|305.3|302.9|305.3|302.9|305.3|302.9|304.88|302.48|0
1651759310000|2022-05-05 14:01:50|305.51|303.11|306.14|303.74|306.14|303.74|305.51|303.11|0
1651759320000|2022-05-05 14:02:00|306.46|304.06|307.82|305.42|307.82|305.42|306.46|304.06|0
1651759330000|2022-05-05 14:02:10|307.19|304.79|308.66|306.26|308.66|306.26|307.19|304.79|0
1651759340000|2022-05-05 14:02:20|309.08|306.68|309.08|306.68|309.08|306.68|308.87|306.47|0
1651759350000|2022-05-05 14:02:30|309.29|306.89|309.71|307.31|309.71|307.31|308.87|306.47|0
1651759360000|2022-05-05 14:02:40|309.92|307.52|309.58|307.18|310.13|307.73|309.37|306.97|0
1651759370000|2022-05-05 14:02:50|309.79|307.39|311.11|308.71|311.11|308.71|309.79|307.39|0
1651759380000|2022-05-05 14:03:00|310.9|308.5|310.33|307.93|310.96|308.56|310.33|307.93|0
1651759390000|2022-05-05 14:03:10|310.62|308.22|311.88|309.48|311.88|309.48|310.62|308.22|0
1651759400000|2022-05-05 14:03:20|311.67|309.27|312.09|309.69|312.09|309.69|311.46|309.06|0
1651759410000|2022-05-05 14:03:30|312.3|309.9|312.72|310.32|312.72|310.32|312.3|309.9|0
1651759420000|2022-05-05 14:03:40|312.51|310.11|311.67|309.27|312.51|310.11|311.25|308.85|0
1651759430000|2022-05-05 14:03:50|311.88|309.48|311.25|308.85|312.09|309.69|311.25|308.85|0
1651759440000|2022-05-05 14:04:00|310.9|308.5|311.31|308.91|311.52|309.12|310.9|308.5|0
1651759450000|2022-05-05 14:04:10|311.73|309.33|311.94|309.54|311.94|309.54|311.73|309.33|0
1651759460000|2022-05-05 14:04:20|312.37|309.97|313.21|310.81|313.21|310.81|312.37|309.97|0
1651759470000|2022-05-05 14:04:30|314.26|311.86|315.1|312.7|315.31|312.91|314.26|311.86|0
1651759480000|2022-05-05 14:04:40|313.84|311.44|314.26|311.86|314.47|312.07|313.84|311.44|0
1651759490000|2022-05-05 14:04:50|314.05|311.65|314.89|312.49|314.89|312.49|314.05|311.65|0
1651759500000|2022-05-05 14:05:00|315.1|312.7|315.74|313.34|316.58|314.18|315.1|312.7|0
1651759510000|2022-05-05 14:05:10|316.37|313.97|318.48|316.08|318.48|316.08|316.37|313.97|0
1651759520000|2022-05-05 14:05:20|318.27|315.87|319.97|317.57|319.97|317.57|318.27|315.87|0
1651759530000|2022-05-05 14:05:30|320.18|317.78|321.28|318.88|321.28|318.88|319.97|317.57|0
1651759540000|2022-05-05 14:05:40|320.86|318.46|320.23|317.83|320.86|318.46|320.23|317.83|0
1651759550000|2022-05-05 14:05:50|318.11|315.71|317.69|315.29|318.11|315.71|317.69|315.29|0
1651759560000|2022-05-05 14:06:00|318.11|315.71|319.17|316.77|319.38|316.98|318.11|315.71|0
1651759570000|2022-05-05 14:06:10|318.96|316.56|317.69|315.29|318.96|316.56|317.06|314.66|0
1651759580000|2022-05-05 14:06:20|318.11|315.71|318.11|315.71|319.17|316.77|318.11|315.71|0
1651759590000|2022-05-05 14:06:30|318.54|316.14|316.34|313.94|318.54|316.14|316.34|313.94|0
1651759600000|2022-05-05 14:06:40|315.91|313.51|316.96|314.56|317.17|314.77|315.91|313.51|0
1651759610000|2022-05-05 14:06:50|317.17|314.77|317.49|315.09|317.49|315.09|317.17|314.77|0
1651759620000|2022-05-05 14:07:00|317.59|315.19|316.54|314.14|317.59|315.19|316.54|314.14|0
1651759630000|2022-05-05 14:07:10|315.91|313.51|318.43|316.03|318.64|316.24|315.91|313.51|0
1651759640000|2022-05-05 14:07:20|318.85|316.45|319.9|317.5|319.9|317.5|318.85|316.45|0
1651759650000|2022-05-05 14:07:30|320.12|317.72|320.01|317.61|320.12|317.72|319.48|317.08|0
1651759660000|2022-05-05 14:07:40|320.12|317.72|320.96|318.56|320.96|318.56|320.12|317.72|0
1651759670000|2022-05-05 14:07:50|321.8|319.4|323.49|321.09|323.49|321.09|321.8|319.4|0
1651759680000|2022-05-05 14:08:00|323.92|321.52|325.61|323.21|325.61|323.21|323.92|321.52|0
1651759690000|2022-05-05 14:08:10|325.3|322.9|324.98|322.58|325.82|323.42|324.98|322.58|0
1651759700000|2022-05-05 14:08:20|324.13|321.73|323.28|320.88|324.34|321.94|323.28|320.88|0
1651759710000|2022-05-05 14:08:30|323.07|320.67|323.39|320.99|323.39|320.99|323.07|320.67|0
1651759720000|2022-05-05 14:08:40|323.92|321.52|326.04|323.64|326.04|323.64|323.92|321.52|0
1651759730000|2022-05-05 14:08:50|326.46|324.06|325.93|323.53|326.57|324.17|325.93|323.53|0
1651759740000|2022-05-05 14:09:00|326.25|323.85|324.34|321.94|326.25|323.85|324.34|321.94|0
1651759750000|2022-05-05 14:09:10|322.55|320.15|323.07|320.67|323.07|320.67|322.22|319.82|0
1651759760000|2022-05-05 14:09:20|322.86|320.46|324.34|321.94|324.34|321.94|322.44|320.04|0
1651759770000|2022-05-05 14:09:30|324.98|322.58|324.98|322.58|325.4|323|324.98|322.58|0
1651759780000|2022-05-05 14:09:40|323.7|321.3|322.65|320.25|323.7|321.3|322.65|320.25|0
1651759790000|2022-05-05 14:09:50|322.44|320.04|322.44|320.04|322.97|320.57|322.44|320.04|0
1651759800000|2022-05-05 14:10:00|322.65|320.25|323.7|321.3|323.7|321.3|322.55|320.15|0
1651759810000|2022-05-05 14:10:10|323.49|321.09|323.18|320.78|323.49|321.09|322.22|319.82|0
1651759820000|2022-05-05 14:10:20|322.97|320.57|322.43|320.03|323.49|321.09|322.43|320.03|0
1651759830000|2022-05-05 14:10:30|322.22|319.82|321.7|319.3|322.22|319.82|321.59|319.19|0
1651759840000|2022-05-05 14:10:40|321.8|319.4|321.17|318.77|322.22|319.82|321.17|318.77|0
1651759850000|2022-05-05 14:10:50|321.59|319.19|322.43|320.03|322.43|320.03|321.59|319.19|0
1651759860000|2022-05-05 14:11:00|323.49|321.09|323.92|321.52|324.13|321.73|323.49|321.09|0
1651759870000|2022-05-05 14:11:10|323.28|320.88|324.55|322.15|324.55|322.15|323.28|320.88|0
1651759880000|2022-05-05 14:11:20|325.61|323.21|325.4|323|325.61|323.21|325.19|322.79|0
1651759890000|2022-05-05 14:11:30|324.97|322.57|326.03|323.63|326.03|323.63|324.97|322.57|0
1651759900000|2022-05-05 14:11:40|326.25|323.85|328.59|326.19|328.59|326.19|326.25|323.85|0
1651759910000|2022-05-05 14:11:50|330.29|327.89|332.11|329.71|332.11|329.71|330.08|327.68|0
1651759920000|2022-05-05 14:12:00|332.21|329.81|330.61|328.21|332.21|329.81|329.01|326.61|0
1651759930000|2022-05-05 14:12:10|331.14|328.74|328.37|325.97|331.14|328.74|328.37|325.97|0
1651759940000|2022-05-05 14:12:20|329.22|326.82|328.8|326.4|329.22|326.82|328.48|326.08|0
1651759950000|2022-05-05 14:12:30|328.37|325.97|329.01|326.61|329.01|326.61|328.37|325.97|0
1651759960000|2022-05-05 14:12:40|331.14|328.74|329.22|326.82|331.14|328.74|329.22|326.82|0
1651759970000|2022-05-05 14:12:50|330.5|328.1|329.44|327.04|330.5|328.1|329.44|327.04|0
1651759980000|2022-05-05 14:13:00|329.22|326.82|329.22|326.82|329.22|326.82|328.37|325.97|0
1651759990000|2022-05-05 14:13:10|329.44|327.04|329.97|327.57|330.08|327.68|329.44|327.04|0
1651760000000|2022-05-05 14:13:20|328.8|326.4|329.86|327.46|329.86|327.46|328.8|326.4|0
1651760010000|2022-05-05 14:13:30|330.5|328.1|329.22|326.82|330.5|328.1|329.12|326.72|0
1651760020000|2022-05-05 14:13:40|327.73|325.33|327.52|325.12|327.73|325.33|326.46|324.06|0
1651760030000|2022-05-05 14:13:50|327.21|324.81|326.67|324.27|327.21|324.81|326.46|324.06|0
1651760040000|2022-05-05 14:14:00|327.1|324.7|325.61|323.21|327.1|324.7|325.61|323.21|0
1651760050000|2022-05-05 14:14:10|325.18|322.78|323.91|321.51|325.18|322.78|323.7|321.3|0
1651760060000|2022-05-05 14:14:20|323.7|321.3|323.91|321.51|324.13|321.73|323.7|321.3|0
1651760070000|2022-05-05 14:14:30|323.49|321.09|321.59|319.19|323.49|321.09|321.59|319.19|0
1651760080000|2022-05-05 14:14:40|320.53|318.13|320.32|317.92|321.17|318.77|320.32|317.92|0
1651760090000|2022-05-05 14:14:50|320.53|318.13|320.32|317.92|320.53|318.13|319.27|316.87|0
1651760100000|2022-05-05 14:15:00|318.85|316.45|319.9|317.5|319.9|317.5|318.85|316.45|0
1651760110000|2022-05-05 14:15:10|318.43|316.03|319.69|317.29|319.69|317.29|318.43|316.03|0
1651760120000|2022-05-05 14:15:20|319.27|316.87|319.27|316.87|319.27|316.87|319.06|316.66|0
1651760130000|2022-05-05 14:15:30|319.48|317.08|319.48|317.08|319.9|317.5|319.48|317.08|0
1651760140000|2022-05-05 14:15:40|320.95|318.55|321.17|318.77|321.17|318.77|320.95|318.55|0
1651760150000|2022-05-05 14:15:50|320.53|318.13|320.19|317.79|321.17|318.77|320.19|317.79|0
1651760160000|2022-05-05 14:16:00|321.24|318.84|322.94|320.54|323.79|321.39|321.24|318.84|0
1651760170000|2022-05-05 14:16:10|324.42|322.02|323.47|321.07|324.85|322.45|323.47|321.07|0
1651760180000|2022-05-05 14:16:20|323.79|321.39|324.21|321.81|324.21|321.81|323.79|321.39|0
1651760190000|2022-05-05 14:16:30|323.78|321.38|323.57|321.17|324|321.6|323.57|321.17|0
1651760200000|2022-05-05 14:16:40|322.73|320.33|321.67|319.27|322.73|320.33|321.67|319.27|0
1651760210000|2022-05-05 14:16:50|322.51|320.11|324.42|322.02|324.42|322.02|322.51|320.11|0
1651760220000|2022-05-05 14:17:00|326.97|324.57|325.06|322.66|326.97|324.57|325.06|322.66|0
1651760230000|2022-05-05 14:17:10|324.63|322.23|321.24|318.84|324.63|322.23|321.24|318.84|0
1651760240000|2022-05-05 14:17:20|321.45|319.05|321.88|319.48|321.88|319.48|321.03|318.63|0
1651760250000|2022-05-05 14:17:30|320.61|318.21|321.88|319.48|321.88|319.48|320.61|318.21|0
1651760260000|2022-05-05 14:17:40|323.78|321.38|322.72|320.32|324.21|321.81|322.3|319.9|0
1651760270000|2022-05-05 14:17:50|322.09|319.69|322.72|320.32|323.15|320.75|322.09|319.69|0
1651760280000|2022-05-05 14:18:00|322.51|320.11|322.94|320.54|322.94|320.54|322.51|320.11|0
1651760290000|2022-05-05 14:18:10|321.35|318.95|320.61|318.21|321.35|318.95|320.61|318.21|0
1651760300000|2022-05-05 14:18:20|320.19|317.79|319.76|317.36|320.61|318.21|319.76|317.36|0
1651760310000|2022-05-05 14:18:30|319.55|317.15|321.03|318.63|321.03|318.63|319.55|317.15|0
1651760320000|2022-05-05 14:18:40|322.41|320.01|322.51|320.11|322.94|320.54|322.09|319.69|0
1651760330000|2022-05-05 14:18:50|322.72|320.32|322.51|320.11|322.72|320.32|322.51|320.11|0
1651760340000|2022-05-05 14:19:00|323.36|320.96|324|321.6|324|321.6|323.36|320.96|0
1651760350000|2022-05-05 14:19:10|322.94|320.54|323.15|320.75|323.57|321.17|322.94|320.54|0
1651760360000|2022-05-05 14:19:20|321.88|319.48|320.93|318.53|321.88|319.48|320.82|318.42|0
1651760370000|2022-05-05 14:19:30|322.3|319.9|321.24|318.84|322.3|319.9|321.24|318.84|0
1651760380000|2022-05-05 14:19:40|322.09|319.69|321.24|318.84|322.51|320.11|321.24|318.84|0
1651760390000|2022-05-05 14:19:50|321.88|319.48|321.24|318.84|322.09|319.69|321.24|318.84|0
1651760400000|2022-05-05 14:20:00|321.45|319.05|322.51|320.11|322.51|320.11|321.24|318.84|0
1651760410000|2022-05-05 14:20:10|321.88|319.48|321.24|318.84|321.88|319.48|321.03|318.63|0
1651760420000|2022-05-05 14:20:20|322.83|320.43|323.78|321.38|323.78|321.38|322.83|320.43|0
1651760430000|2022-05-05 14:20:30|323.57|321.17|323.57|321.17|323.57|321.17|322.51|320.11|0
1651760440000|2022-05-05 14:20:40|323.99|321.59|326.33|323.93|326.33|323.93|323.99|321.59|0
1651760450000|2022-05-05 14:20:50|326.12|323.72|325.69|323.29|326.12|323.72|325.69|323.29|0
1651760460000|2022-05-05 14:21:00|326.76|324.36|325.91|323.51|326.87|324.47|325.91|323.51|0
1651760470000|2022-05-05 14:21:10|324.21|321.81|325.06|322.66|325.06|322.66|324.21|321.81|0
1651760480000|2022-05-05 14:21:20|323.36|320.96|321.88|319.48|323.36|320.96|321.88|319.48|0
1651760490000|2022-05-05 14:21:30|322.72|320.32|324.21|321.81|324.21|321.81|322.72|320.32|0
1651760500000|2022-05-05 14:21:40|324.74|322.34|324.84|322.44|325.06|322.66|324.74|322.34|0
1651760510000|2022-05-05 14:21:50|325.27|322.87|325.27|322.87|325.27|322.87|324.84|322.44|0
1651760520000|2022-05-05 14:22:00|327.4|325|325.48|323.08|327.4|325|325.48|323.08|0
1651760530000|2022-05-05 14:22:10|323.99|321.59|323.15|320.75|323.99|321.59|322.93|320.53|0
1651760540000|2022-05-05 14:22:20|323.99|321.59|322.93|320.53|323.99|321.59|322.93|320.53|0
1651760550000|2022-05-05 14:22:30|323.99|321.59|324.63|322.23|324.63|322.23|323.99|321.59|0
1651760560000|2022-05-05 14:22:40|325.48|323.08|326.54|324.14|326.54|324.14|325.48|323.08|0
1651760570000|2022-05-05 14:22:50|327.4|325|329.74|327.34|329.74|327.34|327.4|325|0
1651760580000|2022-05-05 14:23:00|329.96|327.56|329.96|327.56|329.96|327.56|328.79|326.39|0
1651760590000|2022-05-05 14:23:10|330.17|327.77|331.24|328.84|331.24|328.84|330.17|327.77|0
1651760600000|2022-05-05 14:23:20|331.02|328.62|334.67|332.27|334.67|332.27|331.02|328.62|0
1651760610000|2022-05-05 14:23:30|335.85|333.45|336.6|334.2|336.6|334.2|335.85|333.45|0
1651760620000|2022-05-05 14:23:40|335.74|333.34|335.1|332.7|335.74|333.34|335.1|332.7|0
1651760630000|2022-05-05 14:23:50|335.53|333.13|335.34|332.94|335.87|333.47|334.37|331.97|0
1651760640000|2022-05-05 14:24:00|335.23|332.83|334.8|332.4|335.44|333.04|334.8|332.4|0
1651760650000|2022-05-05 14:24:10|335.01|332.61|335.01|332.61|335.01|332.61|334.58|332.18|0
1651760660000|2022-05-05 14:24:20|334.8|332.4|334.37|331.97|335.12|332.72|334.37|331.97|0
1651760670000|2022-05-05 14:24:30|333.94|331.54|333.73|331.33|334.37|331.97|333.73|331.33|0
1651760680000|2022-05-05 14:24:40|334.27|331.87|335.87|333.47|335.87|333.47|334.27|331.87|0
1651760690000|2022-05-05 14:24:50|335.22|332.82|334.8|332.4|335.22|332.82|334.58|332.18|0
1651760700000|2022-05-05 14:25:00|334.16|331.76|333.94|331.54|334.37|331.97|333.73|331.33|0
1651760710000|2022-05-05 14:25:10|333.63|331.23|333.73|331.33|333.94|331.54|333.63|331.23|0
1651760720000|2022-05-05 14:25:20|333.3|330.9|333.94|331.54|333.94|331.54|333.3|330.9|0
1651760730000|2022-05-05 14:25:30|333.73|331.33|333.94|331.54|334.37|331.97|333.73|331.33|0
1651760740000|2022-05-05 14:25:40|333.52|331.12|333.73|331.33|333.73|331.33|332.66|330.26|0
1651760750000|2022-05-05 14:25:50|333.52|331.12|334.8|332.4|334.8|332.4|333.52|331.12|0
1651760760000|2022-05-05 14:26:00|334.37|331.97|334.58|332.18|335.44|333.04|334.37|331.97|0
1651760770000|2022-05-05 14:26:10|333.84|331.44|333.3|330.9|333.94|331.54|333.3|330.9|0
1651760780000|2022-05-05 14:26:20|333.73|331.33|333.09|330.69|333.94|331.54|332.88|330.48|0
1651760790000|2022-05-05 14:26:30|332.45|330.05|330.86|328.46|332.45|330.05|330.86|328.46|0
1651760800000|2022-05-05 14:26:40|330.75|328.35|330.75|328.35|331.07|328.67|330.75|328.35|0
1651760810000|2022-05-05 14:26:50|331.07|328.67|329.69|327.29|331.07|328.67|329.69|327.29|0
1651760820000|2022-05-05 14:27:00|329.26|326.86|330.01|327.61|330.01|327.61|329.26|326.86|0
1651760830000|2022-05-05 14:27:10|330.11|327.71|330.54|328.14|330.54|328.14|329.9|327.5|0
1651760840000|2022-05-05 14:27:20|330.75|328.35|329.69|327.29|330.75|328.35|329.69|327.29|0
1651760850000|2022-05-05 14:27:30|329.9|327.5|330.32|327.92|330.54|328.14|329.9|327.5|0
1651760860000|2022-05-05 14:27:40|330.75|328.35|329.05|326.65|330.75|328.35|329.05|326.65|0
1651760870000|2022-05-05 14:27:50|329.69|327.29|329.69|327.29|329.9|327.5|329.26|326.86|0
1651760880000|2022-05-05 14:28:00|329.26|326.86|329.69|327.29|329.69|327.29|329.05|326.65|0
1651760890000|2022-05-05 14:28:10|329.9|327.5|330.53|328.13|330.53|328.13|329.9|327.5|0
1651760900000|2022-05-05 14:28:20|330.32|327.92|331.17|328.77|331.17|328.77|330.32|327.92|0
1651760910000|2022-05-05 14:28:30|332.24|329.84|331.81|329.41|332.24|329.84|331.6|329.2|0
1651760920000|2022-05-05 14:28:40|331.6|329.2|332.13|329.73|332.13|329.73|331.6|329.2|0
1651760930000|2022-05-05 14:28:50|332.24|329.84|330.75|328.35|332.24|329.84|330.75|328.35|0
1651760940000|2022-05-05 14:29:00|331.17|328.77|331.17|328.77|331.17|328.77|330.96|328.56|0
1651760950000|2022-05-05 14:29:10|331.38|328.98|330.75|328.35|331.38|328.98|330.75|328.35|0
1651760960000|2022-05-05 14:29:20|330.96|328.56|331.71|329.31|331.71|329.31|330.96|328.56|0
1651760970000|2022-05-05 14:29:30|332.45|330.05|332.88|330.48|332.88|330.48|332.45|330.05|0
1651760980000|2022-05-05 14:29:40|334.37|331.97|333.94|331.54|334.58|332.18|333.94|331.54|0
1651760990000|2022-05-05 14:29:50|334.37|331.97|334.79|332.39|334.79|332.39|334.37|331.97|0
1651761000000|2022-05-05 14:30:00|335.01|332.61|335.22|332.82|336.29|333.89|335.01|332.61|0
1651761010000|2022-05-05 14:30:10|334.58|332.18|333.3|330.9|334.58|332.18|333.3|330.9|0
1651761020000|2022-05-05 14:30:20|333.51|331.11|333.94|331.54|333.94|331.54|333.51|331.11|0
1651761030000|2022-05-05 14:30:30|334.37|331.97|333.3|330.9|334.37|331.97|333.09|330.69|0
1651761040000|2022-05-05 14:30:40|332.87|330.47|332.45|330.05|332.87|330.47|332.45|330.05|0
1651761050000|2022-05-05 14:30:50|333.09|330.69|333.3|330.9|333.3|330.9|333.09|330.69|0
1651761060000|2022-05-05 14:31:00|333.51|331.11|333.51|331.11|333.73|331.33|333.3|330.9|0
1651761070000|2022-05-05 14:31:10|333.09|330.69|333.3|330.9|333.94|331.54|333.09|330.69|0
1651761080000|2022-05-05 14:31:20|333.51|331.11|333.51|331.11|333.84|331.44|333.51|331.11|0
1651761090000|2022-05-05 14:31:30|333.94|331.54|334.26|331.86|334.26|331.86|333.94|331.54|0
1651761100000|2022-05-05 14:31:40|334.15|331.75|335.43|333.03|335.43|333.03|334.15|331.75|0
1651761110000|2022-05-05 14:31:50|334.79|332.39|333.3|330.9|334.79|332.39|333.3|330.9|0
1651761120000|2022-05-05 14:32:00|333.94|331.54|333.94|331.54|334.58|332.18|333.94|331.54|0
1651761130000|2022-05-05 14:32:10|334.15|331.75|335.76|333.36|335.76|333.36|334.15|331.75|0
1651761140000|2022-05-05 14:32:20|336.08|333.68|337.26|334.86|337.26|334.86|336.08|333.68|0
1651761150000|2022-05-05 14:32:30|338.22|335.82|337.69|335.29|338.65|336.25|337.69|335.29|0
1651761160000|2022-05-05 14:32:40|338|335.6|338.86|336.46|338.86|336.46|338|335.6|0
1651761170000|2022-05-05 14:32:50|339.72|337.32|340.15|337.75|340.36|337.96|339.72|337.32|0
1651761180000|2022-05-05 14:33:00|339.29|336.89|339.5|337.1|339.5|337.1|339.29|336.89|0
1651761190000|2022-05-05 14:33:10|339.83|337.43|339.5|337.1|339.83|337.43|339.29|336.89|0
1651761200000|2022-05-05 14:33:20|340.15|337.75|340.15|337.75|340.15|337.75|339.93|337.53|0
1651761210000|2022-05-05 14:33:30|340.36|337.96|339.93|337.53|340.36|337.96|339.93|337.53|0
1651761220000|2022-05-05 14:33:40|339.72|337.32|339.29|336.89|339.93|337.53|339.29|336.89|0
1651761230000|2022-05-05 14:33:50|339.93|337.53|339.93|337.53|340.15|337.75|339.93|337.53|0
1651761240000|2022-05-05 14:34:00|338.65|336.25|339.07|336.67|339.07|336.67|338.22|335.82|0
1651761250000|2022-05-05 14:34:10|339.29|336.89|339.72|337.32|339.72|337.32|339.07|336.67|0
1651761260000|2022-05-05 14:34:20|339.29|336.89|339.29|336.89|339.93|337.53|339.29|336.89|0
1651761270000|2022-05-05 14:34:30|339.5|337.1|338.22|335.82|339.5|337.1|338.22|335.82|0
1651761280000|2022-05-05 14:34:40|338.86|336.46|338.22|335.82|338.86|336.46|338.22|335.82|0
1651761290000|2022-05-05 14:34:50|338|335.6|338|335.6|338.43|336.03|338|335.6|0
1651761300000|2022-05-05 14:35:00|337.36|334.96|338.43|336.03|338.86|336.46|337.36|334.96|0
1651761310000|2022-05-05 14:35:10|338.86|336.46|338.64|336.24|339.07|336.67|338.64|336.24|0
1651761320000|2022-05-05 14:35:20|338.22|335.82|335.65|333.25|338.22|335.82|335.65|333.25|0
1651761330000|2022-05-05 14:35:30|335.76|333.36|335.65|333.25|335.76|333.36|335.43|333.03|0
1651761340000|2022-05-05 14:35:40|335.01|332.61|335.01|332.61|335.43|333.03|335.01|332.61|0
1651761350000|2022-05-05 14:35:50|334.79|332.39|334.15|331.75|334.79|332.39|334.05|331.65|0
1651761360000|2022-05-05 14:36:00|334.58|332.18|333.84|331.44|334.58|332.18|333.84|331.44|0
1651761370000|2022-05-05 14:36:10|333.72|331.32|335.01|332.61|335.01|332.61|333.72|331.32|0
1651761380000|2022-05-05 14:36:20|335.65|333.25|337.36|334.96|337.36|334.96|335.65|333.25|0
1651761390000|2022-05-05 14:36:30|338.43|336.03|337.79|335.39|338.86|336.46|337.79|335.39|0
1651761400000|2022-05-05 14:36:40|338.22|335.82|339.93|337.53|340.36|337.96|338.22|335.82|0
1651761410000|2022-05-05 14:36:50|340.15|337.75|339.29|336.89|340.15|337.75|339.29|336.89|0
1651761420000|2022-05-05 14:37:00|339.93|337.53|340.15|337.75|340.15|337.75|339.93|337.53|0
1651761430000|2022-05-05 14:37:10|340.36|337.96|339.5|337.1|340.36|337.96|339.5|337.1|0
1651761440000|2022-05-05 14:37:20|338|335.6|337.14|334.74|338|335.6|337.14|334.74|0
1651761450000|2022-05-05 14:37:30|337.04|334.64|339.07|336.67|339.07|336.67|337.04|334.64|0
1651761460000|2022-05-05 14:37:40|339.29|336.89|339.18|336.78|339.29|336.89|338.86|336.46|0
1651761470000|2022-05-05 14:37:50|339.07|336.67|339.29|336.89|339.29|336.89|338.64|336.24|0
1651761480000|2022-05-05 14:38:00|339.61|337.21|342.08|339.68|342.08|339.68|339.5|337.1|0
1651761490000|2022-05-05 14:38:10|341.22|338.82|341.44|339.04|341.65|339.25|341.22|338.82|0
1651761500000|2022-05-05 14:38:20|342.08|339.68|342.51|340.11|342.51|340.11|342.08|339.68|0
1651761510000|2022-05-05 14:38:30|342.3|339.9|341.22|338.82|342.3|339.9|340.79|338.39|0
1651761520000|2022-05-05 14:38:40|340.79|338.39|339.29|336.89|340.79|338.39|339.29|336.89|0
1651761530000|2022-05-05 14:38:50|339.18|336.78|339.07|336.67|339.93|337.53|339.07|336.67|0
1651761540000|2022-05-05 14:39:00|339.29|336.89|340.36|337.96|340.36|337.96|339.29|336.89|0
1651761550000|2022-05-05 14:39:10|341.01|338.61|341.98|339.58|341.98|339.58|341.01|338.61|0
1651761560000|2022-05-05 14:39:20|341.87|339.47|341.44|339.04|342.08|339.68|341.44|339.04|0
1651761570000|2022-05-05 14:39:30|341.87|339.47|345.1|342.7|345.1|342.7|341.87|339.47|0
1651761580000|2022-05-05 14:39:40|345.53|343.13|345.1|342.7|345.75|343.35|344.88|342.48|0
1651761590000|2022-05-05 14:39:50|345.32|342.92|345.32|342.92|345.75|343.35|345.32|342.92|0
1651761600000|2022-05-05 14:40:00|345.53|343.13|345.53|343.13|345.96|343.56|345.53|343.13|0
1651761610000|2022-05-05 14:40:10|345.32|342.92|345.19|342.79|345.32|342.92|344.02|341.62|0
1651761620000|2022-05-05 14:40:20|345.94|343.54|346.22|343.82|346.22|343.82|345.94|343.54|0
1651761630000|2022-05-05 14:40:30|346.01|343.61|345.58|343.18|346.01|343.61|344.72|342.32|0
1651761640000|2022-05-05 14:40:40|346.43|344.03|345.78|343.38|346.86|344.46|345.78|343.38|0
1651761650000|2022-05-05 14:40:50|345.57|343.17|346.21|343.81|346.21|343.81|345.57|343.17|0
1651761660000|2022-05-05 14:41:00|346.64|344.24|346.43|344.03|346.64|344.24|346.43|344.03|0
1651761670000|2022-05-05 14:41:10|346.21|343.81|347.07|344.67|347.07|344.67|346|343.6|0
1651761680000|2022-05-05 14:41:20|346.86|344.46|347.07|344.67|347.07|344.67|346.86|344.46|0
1651761690000|2022-05-05 14:41:30|348.26|345.86|350.09|347.69|350.09|347.69|348.26|345.86|0
1651761700000|2022-05-05 14:41:40|351.17|348.77|351.17|348.77|351.17|348.77|350.52|348.12|0
1651761710000|2022-05-05 14:41:50|350.95|348.55|351.6|349.2|351.6|349.2|350.3|347.9|0
1651761720000|2022-05-05 14:42:00|352.03|349.63|352.03|349.63|352.03|349.63|351.17|348.77|0
1651761730000|2022-05-05 14:42:10|351.38|348.98|350.09|347.69|351.38|348.98|350.09|347.69|0
1651761740000|2022-05-05 14:42:20|351.38|348.98|351.38|348.98|351.38|348.98|351.17|348.77|0
1651761750000|2022-05-05 14:42:30|351.6|349.2|352.03|349.63|352.46|350.06|351.6|349.2|0
1651761760000|2022-05-05 14:42:40|351.81|349.41|353.21|350.81|353.85|351.45|351.81|349.41|0
1651761770000|2022-05-05 14:42:50|352.99|350.59|353.42|351.02|353.42|351.02|352.99|350.59|0
1651761780000|2022-05-05 14:43:00|353.64|351.24|353.85|351.45|353.85|351.45|353.42|351.02|0
1651761790000|2022-05-05 14:43:10|353.21|350.81|351.91|349.51|353.64|351.24|351.91|349.51|0
1651761800000|2022-05-05 14:43:20|351.48|349.08|349.32|346.92|351.69|349.29|349.32|346.92|0
1651761810000|2022-05-05 14:43:30|349.11|346.71|346.75|344.35|349.11|346.71|346.75|344.35|0
1651761820000|2022-05-05 14:43:40|346.86|344.46|346.1|343.7|346.86|344.46|345.46|343.06|0
1651761830000|2022-05-05 14:43:50|345.67|343.27|346.32|343.92|346.32|343.92|345.67|343.27|0
1651761840000|2022-05-05 14:44:00|345.46|343.06|345.89|343.49|346.43|344.03|345.46|343.06|0
1651761850000|2022-05-05 14:44:10|345.03|342.63|345.46|343.06|346.1|343.7|345.03|342.63|0
1651761860000|2022-05-05 14:44:20|344.82|342.42|343.75|341.35|344.82|342.42|343.75|341.35|0
1651761870000|2022-05-05 14:44:30|343.96|341.56|343.75|341.35|343.96|341.56|342.89|340.49|0
1651761880000|2022-05-05 14:44:40|344.39|341.99|343.1|340.7|344.39|341.99|343.1|340.7|0
1651761890000|2022-05-05 14:44:50|343.53|341.13|342.89|340.49|344.17|341.77|342.89|340.49|0
1651761900000|2022-05-05 14:45:00|344.17|341.77|342.46|340.06|344.17|341.77|342.46|340.06|0
1651761910000|2022-05-05 14:45:10|342.68|340.28|341.61|339.21|343.1|340.7|341.61|339.21|0
1651761920000|2022-05-05 14:45:20|341.18|338.78|341.18|338.78|341.61|339.21|341.18|338.78|0
1651761930000|2022-05-05 14:45:30|342.04|339.64|341.82|339.42|342.04|339.64|341.4|339|0
1651761940000|2022-05-05 14:45:40|342.68|340.28|344.6|342.2|344.6|342.2|342.68|340.28|0
1651761950000|2022-05-05 14:45:50|343.96|341.56|343.32|340.92|343.96|341.56|343.32|340.92|0
1651761960000|2022-05-05 14:46:00|343.75|341.35|343.32|340.92|343.75|341.35|342.04|339.64|0
1651761970000|2022-05-05 14:46:10|343.53|341.13|343.86|341.46|344.17|341.77|343.53|341.13|0
1651761980000|2022-05-05 14:46:20|344.17|341.77|345.67|343.27|345.67|343.27|344.17|341.77|0
1651761990000|2022-05-05 14:46:30|344.82|342.42|344.39|341.99|344.82|342.42|344.39|341.99|0
1651762000000|2022-05-05 14:46:40|345.03|342.63|343.75|341.35|345.03|342.63|343.75|341.35|0
1651762010000|2022-05-05 14:46:50|344.17|341.77|344.6|342.2|345.03|342.63|344.17|341.77|0
1651762020000|2022-05-05 14:47:00|344.17|341.77|345.24|342.84|345.24|342.84|344.17|341.77|0
1651762030000|2022-05-05 14:47:10|346.1|343.7|346.53|344.13|346.53|344.13|346.1|343.7|0
1651762040000|2022-05-05 14:47:20|346.96|344.56|347.82|345.42|347.82|345.42|346.96|344.56|0
1651762050000|2022-05-05 14:47:30|347.6|345.2|348.14|345.74|348.25|345.85|347.6|345.2|0
1651762060000|2022-05-05 14:47:40|348.68|346.28|349.32|346.92|349.75|347.35|348.68|346.28|0
1651762070000|2022-05-05 14:47:50|349.65|347.25|349.97|347.57|349.97|347.57|349.32|346.92|0
1651762080000|2022-05-05 14:48:00|349.54|347.14|349.97|347.57|350.18|347.78|349.54|347.14|0
1651762090000|2022-05-05 14:48:10|350.18|347.78|351.8|349.4|351.8|349.4|350.18|347.78|0
1651762100000|2022-05-05 14:48:20|351.91|349.51|352.77|350.37|352.99|350.59|351.91|349.51|0
1651762110000|2022-05-05 14:48:30|352.99|350.59|354.28|351.88|354.28|351.88|352.77|350.37|0
1651762120000|2022-05-05 14:48:40|355.37|352.97|355.58|353.18|355.58|353.18|355.36|352.96|0
1651762130000|2022-05-05 14:48:50|356.45|354.05|357.32|354.92|357.32|354.92|356.45|354.05|0
1651762140000|2022-05-05 14:49:00|356.23|353.83|356.66|354.26|356.66|354.26|356.23|353.83|0
1651762150000|2022-05-05 14:49:10|356.99|354.59|356.23|353.83|356.99|354.59|356.23|353.83|0
1651762160000|2022-05-05 14:49:20|356.88|354.48|356.45|354.05|357.21|354.81|356.45|354.05|0
1651762170000|2022-05-05 14:49:30|356.01|353.61|355.15|352.75|356.01|353.61|355.15|352.75|0
1651762180000|2022-05-05 14:49:40|354.72|352.32|356.01|353.61|356.01|353.61|354.72|352.32|0
1651762190000|2022-05-05 14:49:50|356.56|354.16|356.23|353.83|356.56|354.16|356.23|353.83|0
1651762200000|2022-05-05 14:50:00|357.1|354.7|357.97|355.57|357.97|355.57|356.88|354.48|0
1651762210000|2022-05-05 14:50:10|358.18|355.78|359.05|356.65|359.7|357.3|358.18|355.78|0
1651762220000|2022-05-05 14:50:20|358.95|356.55|359.05|356.65|359.05|356.65|358.83|356.43|0
1651762230000|2022-05-05 14:50:30|359.27|356.87|360.57|358.17|360.57|358.17|359.27|356.87|0
1651762240000|2022-05-05 14:50:40|360.14|357.74|360.57|358.17|360.57|358.17|359.92|357.52|0
1651762250000|2022-05-05 14:50:50|360.79|358.39|360.79|358.39|360.79|358.39|360.14|357.74|0
1651762260000|2022-05-05 14:51:00|360.36|357.96|360.36|357.96|360.79|358.39|359.7|357.3|0
1651762270000|2022-05-05 14:51:10|361.01|358.61|359.92|357.52|361.01|358.61|359.92|357.52|0
1651762280000|2022-05-05 14:51:20|358.62|356.22|355.43|353.03|358.62|356.22|355.43|353.03|0
1651762290000|2022-05-05 14:51:30|354.68|352.28|357.01|354.61|357.04|354.64|354.68|352.28|0
1651762300000|2022-05-05 14:51:40|355.5|353.1|354.85|352.45|355.72|353.32|354.85|352.45|0
1651762310000|2022-05-05 14:51:50|354.21|351.81|353.99|351.59|354.21|351.81|353.89|351.49|0
1651762320000|2022-05-05 14:52:00|354.42|352.02|354.21|351.81|354.85|352.45|354.21|351.81|0
1651762330000|2022-05-05 14:52:10|354.42|352.02|353.99|351.59|354.42|352.02|353.99|351.59|0
1651762340000|2022-05-05 14:52:20|352.7|350.3|353.78|351.38|353.78|351.38|352.7|350.3|0
1651762350000|2022-05-05 14:52:30|353.99|351.59|355.74|353.34|355.74|353.34|353.99|351.59|0
1651762360000|2022-05-05 14:52:40|356.82|354.42|356.94|354.54|356.94|354.54|356.61|354.21|0
1651762370000|2022-05-05 14:52:50|358.56|356.16|359.86|357.46|359.86|357.46|358.56|356.16|0
1651762380000|2022-05-05 14:53:00|360.08|357.68|359.86|357.46|360.08|357.68|359.21|356.81|0
1651762390000|2022-05-05 14:53:10|360.08|357.68|358.12|355.72|360.08|357.68|357.69|355.29|0
1651762400000|2022-05-05 14:53:20|358.45|356.05|358.77|356.37|359.21|356.81|358.45|356.05|0
1651762410000|2022-05-05 14:53:30|359.21|356.81|357.8|355.4|359.21|356.81|357.26|354.86|0
1651762420000|2022-05-05 14:53:40|357.47|355.07|358.77|356.37|358.77|356.37|357.47|355.07|0
1651762430000|2022-05-05 14:53:50|359.21|356.81|359.64|357.24|359.64|357.24|358.56|356.16|0
1651762440000|2022-05-05 14:54:00|359.21|356.81|358.56|356.16|359.21|356.81|358.12|355.72|0
1651762450000|2022-05-05 14:54:10|357.91|355.51|359.42|357.02|359.42|357.02|357.47|355.07|0
1651762460000|2022-05-05 14:54:20|359.1|356.7|357.91|355.51|359.1|356.7|357.91|355.51|0
1651762470000|2022-05-05 14:54:30|358.99|356.59|358.12|355.72|358.99|356.59|358.12|355.72|0
1651762480000|2022-05-05 14:54:40|358.56|356.16|356.93|354.53|358.56|356.16|356.93|354.53|0
1651762490000|2022-05-05 14:54:50|357.04|354.64|355.96|353.56|357.04|354.64|355.96|353.56|0
1651762500000|2022-05-05 14:55:00|355.31|352.91|354.01|351.61|355.31|352.91|354.01|351.61|0
1651762510000|2022-05-05 14:55:10|354.44|352.04|354.01|351.61|354.44|352.04|354.01|351.61|0
1651762520000|2022-05-05 14:55:20|352.71|350.31|351.85|349.45|352.71|350.31|351.21|348.81|0
1651762530000|2022-05-05 14:55:30|352.07|349.67|351.2|348.8|352.07|349.67|351.2|348.8|0
1651762540000|2022-05-05 14:55:40|352.07|349.67|351.64|349.24|352.07|349.67|351.64|349.24|0
1651762550000|2022-05-05 14:55:50|351.2|348.8|351.85|349.45|351.85|349.45|351.2|348.8|0
1651762560000|2022-05-05 14:56:00|351.64|349.24|354.66|352.26|354.66|352.26|351.64|349.24|0
1651762570000|2022-05-05 14:56:10|354.87|352.47|353.69|351.29|354.87|352.47|353.36|350.96|0
1651762580000|2022-05-05 14:56:20|353.14|350.74|355.31|352.91|355.63|353.23|353.14|350.74|0
1651762590000|2022-05-05 14:56:30|355.74|353.34|355.74|353.34|355.74|353.34|355.52|353.12|0
1651762600000|2022-05-05 14:56:40|355.31|352.91|355.52|353.12|356.17|353.77|355.31|352.91|0
1651762610000|2022-05-05 14:56:50|354.77|352.37|354.44|352.04|354.77|352.37|354.44|352.04|0
1651762620000|2022-05-05 14:57:00|353.79|351.39|354.22|351.82|354.87|352.47|353.79|351.39|0
1651762630000|2022-05-05 14:57:10|354.66|352.26|355.95|353.55|355.95|353.55|353.79|351.39|0
1651762640000|2022-05-05 14:57:20|356.39|353.99|354.22|351.82|356.39|353.99|354.22|351.82|0
1651762650000|2022-05-05 14:57:30|353.14|350.74|355.09|352.69|355.09|352.69|353.14|350.74|0
1651762660000|2022-05-05 14:57:40|355.3|352.9|355.63|353.23|355.63|353.23|355.3|352.9|0
1651762670000|2022-05-05 14:57:50|355.95|353.55|355.3|352.9|355.95|353.55|355.3|352.9|0
1651762680000|2022-05-05 14:58:00|355.52|353.12|355.3|352.9|355.95|353.55|355.3|352.9|0
1651762690000|2022-05-05 14:58:10|354.66|352.26|353.36|350.96|355.09|352.69|353.36|350.96|0
1651762700000|2022-05-05 14:58:20|352.93|350.53|353.58|351.18|353.58|351.18|352.93|350.53|0
1651762710000|2022-05-05 14:58:30|353.36|350.96|354.34|351.94|354.87|352.47|353.36|350.96|0
1651762720000|2022-05-05 14:58:40|354.01|351.61|354.66|352.26|354.66|352.26|353.79|351.39|0
1651762730000|2022-05-05 14:58:50|354.22|351.82|353.9|351.5|354.22|351.82|353.79|351.39|0
1651762740000|2022-05-05 14:59:00|352.93|350.53|353.26|350.86|353.26|350.86|352.71|350.31|0
1651762750000|2022-05-05 14:59:10|352.07|349.67|350.34|347.94|352.07|349.67|350.13|347.73|0
1651762760000|2022-05-05 14:59:20|349.48|347.08|349.05|346.65|349.91|347.51|349.05|346.65|0
1651762770000|2022-05-05 14:59:30|349.48|347.08|348.41|346.01|349.48|347.08|348.41|346.01|0
1651762780000|2022-05-05 14:59:40|348.19|345.79|349.27|346.87|349.27|346.87|348.19|345.79|0
1651762790000|2022-05-05 14:59:50|348.62|346.22|348.19|345.79|349.05|346.65|348.19|345.79|0
1651762800000|2022-05-05 15:00:00|349.27|346.87|348.84|346.44|349.7|347.3|348.84|346.44|0
1651762810000|2022-05-05 15:00:10|349.7|347.3|349.48|347.08|349.7|347.3|349.48|347.08|0
1651762820000|2022-05-05 15:00:20|348.19|345.79|348.95|346.55|348.95|346.55|348.19|345.79|0
1651762830000|2022-05-05 15:00:30|348.84|346.44|347.98|345.58|348.84|346.44|347.98|345.58|0
1651762840000|2022-05-05 15:00:40|348.19|345.79|347.55|345.15|348.19|345.79|347.33|344.93|0
1651762850000|2022-05-05 15:00:50|345.62|343.22|345.62|343.22|345.83|343.43|345.62|343.22|0
1651762860000|2022-05-05 15:01:00|346.05|343.65|348.19|345.79|348.19|345.79|346.05|343.65|0
1651762870000|2022-05-05 15:01:10|347.76|345.36|346.9|344.5|347.76|345.36|346.9|344.5|0
1651762880000|2022-05-05 15:01:20|348.41|346.01|349.05|346.65|349.48|347.08|348.41|346.01|0
1651762890000|2022-05-05 15:01:30|349.59|347.19|349.7|347.3|349.91|347.51|349.59|347.19|0
1651762900000|2022-05-05 15:01:40|349.27|346.87|350.13|347.73|350.13|347.73|349.27|346.87|0
1651762910000|2022-05-05 15:01:50|350.34|347.94|350.77|348.37|351.2|348.8|350.34|347.94|0
1651762920000|2022-05-05 15:02:00|350.88|348.48|350.56|348.16|351.2|348.8|350.34|347.94|0
1651762930000|2022-05-05 15:02:10|350.77|348.37|352.71|350.31|352.71|350.31|350.77|348.37|0
1651762940000|2022-05-05 15:02:20|353.36|350.96|353.57|351.17|353.57|351.17|353.36|350.96|0
1651762950000|2022-05-05 15:02:30|353.79|351.39|354.22|351.82|354.22|351.82|353.79|351.39|0
1651762960000|2022-05-05 15:02:40|354.01|351.61|354.87|352.47|354.87|352.47|353.79|351.39|0
1651762970000|2022-05-05 15:02:50|355.3|352.9|354.98|352.58|356.17|353.77|354.98|352.58|0
1651762980000|2022-05-05 15:03:00|355.3|352.9|354.87|352.47|355.52|353.12|354.87|352.47|0
1651762990000|2022-05-05 15:03:10|355.52|353.12|356.17|353.77|356.28|353.88|355.52|353.12|0
1651763000000|2022-05-05 15:03:20|356.6|354.2|356.17|353.77|356.6|354.2|356.17|353.77|0
1651763010000|2022-05-05 15:03:30|355.52|353.12|356.82|354.42|357.68|355.28|355.52|353.12|0
1651763020000|2022-05-05 15:03:40|357.03|354.63|357.03|354.63|357.03|354.63|356.17|353.77|0
1651763030000|2022-05-05 15:03:50|356.82|354.42|356.82|354.42|356.82|354.42|356.6|354.2|0
1651763040000|2022-05-05 15:04:00|357.47|355.07|358.33|355.93|358.33|355.93|357.25|354.85|0
1651763050000|2022-05-05 15:04:10|358.55|356.15|360.07|357.67|360.07|357.67|358.55|356.15|0
1651763060000|2022-05-05 15:04:20|358.99|356.59|359.64|357.24|359.64|357.24|358.99|356.59|0
1651763070000|2022-05-05 15:04:30|359.42|357.02|357.25|354.85|359.42|357.02|357.25|354.85|0
1651763080000|2022-05-05 15:04:40|357.03|354.63|357.03|354.63|357.03|354.63|356.38|353.98|0
1651763090000|2022-05-05 15:04:50|357.47|355.07|358.45|356.05|358.45|356.05|357.47|355.07|0
1651763100000|2022-05-05 15:05:00|358.33|355.93|358.45|356.05|358.99|356.59|358.33|355.93|0
1651763110000|2022-05-05 15:05:10|358.77|356.37|356.82|354.42|358.77|356.37|356.82|354.42|0
1651763120000|2022-05-05 15:05:20|355.73|353.33|356.6|354.2|356.6|354.2|355.08|352.68|0
1651763130000|2022-05-05 15:05:30|357.25|354.85|355.3|352.9|357.25|354.85|355.3|352.9|0
1651763140000|2022-05-05 15:05:40|355.08|352.68|356.17|353.77|356.17|353.77|355.08|352.68|0
1651763150000|2022-05-05 15:05:50|356.38|353.98|356.6|354.2|356.6|354.2|356.38|353.98|0
1651763160000|2022-05-05 15:06:00|356.82|354.42|357.25|354.85|357.25|354.85|356.82|354.42|0
1651763170000|2022-05-05 15:06:10|357.68|355.28|358.66|356.26|358.66|356.26|357.68|355.28|0
1651763180000|2022-05-05 15:06:20|358.77|356.37|357.68|355.28|358.77|356.37|357.68|355.28|0
1651763190000|2022-05-05 15:06:30|357.9|355.5|359.2|356.8|359.2|356.8|357.9|355.5|0
1651763200000|2022-05-05 15:06:40|358.55|356.15|359.64|357.24|359.64|357.24|358.55|356.15|0
1651763210000|2022-05-05 15:06:50|360.07|357.67|360.72|358.32|360.72|358.32|360.07|357.67|0
1651763220000|2022-05-05 15:07:00|363.77|361.37|364.43|362.03|364.43|362.03|363.77|361.37|0
1651763230000|2022-05-05 15:07:10|365.08|362.68|364.86|362.46|365.08|362.68|364.64|362.24|0
1651763240000|2022-05-05 15:07:20|365.52|363.12|364.86|362.46|365.52|363.12|364.86|362.46|0
1651763250000|2022-05-05 15:07:30|364.21|361.81|364.64|362.24|364.86|362.46|364.21|361.81|0
1651763260000|2022-05-05 15:07:40|364.86|362.46|366.29|363.89|366.29|363.89|364.86|362.46|0
1651763270000|2022-05-05 15:07:50|366.83|364.43|367.71|365.31|367.71|365.31|366.83|364.43|0
1651763280000|2022-05-05 15:08:00|367.92|365.52|369.9|367.5|369.9|367.5|367.92|365.52|0
1651763290000|2022-05-05 15:08:10|370.12|367.72|370.56|368.16|370.56|368.16|370.12|367.72|0
1651763300000|2022-05-05 15:08:20|370.67|368.27|370.78|368.38|370.78|368.38|370.67|368.27|0
1651763310000|2022-05-05 15:08:30|370.99|368.59|370.99|368.59|371.21|368.81|370.99|368.59|0
1651763320000|2022-05-05 15:08:40|370.56|368.16|369.9|367.5|370.56|368.16|369.46|367.06|0
1651763330000|2022-05-05 15:08:50|370.12|367.72|371.87|369.47|371.87|369.47|370.12|367.72|0
1651763340000|2022-05-05 15:09:00|372.09|369.69|371.87|369.47|372.09|369.69|371.65|369.25|0
1651763350000|2022-05-05 15:09:10|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1651763360000|2022-05-05 15:09:20|372.31|369.91|371.65|369.25|372.31|369.91|371.65|369.25|0
1651763370000|2022-05-05 15:09:30|371.21|368.81|370.56|368.16|371.21|368.81|370.56|368.16|0
1651763380000|2022-05-05 15:09:40|370.12|367.72|369.68|367.28|370.12|367.72|369.68|367.28|0
1651763390000|2022-05-05 15:09:50|367.94|365.54|369.04|366.64|369.04|366.64|367.72|365.32|0
1651763400000|2022-05-05 15:10:00|368.93|366.53|368.82|366.42|369.48|367.08|368.82|366.42|0
1651763410000|2022-05-05 15:10:10|368.6|366.2|369.26|366.86|369.26|366.86|368.39|365.99|0
1651763420000|2022-05-05 15:10:20|369.69|367.29|370.35|367.95|370.35|367.95|369.48|367.08|0
1651763430000|2022-05-05 15:10:30|371.44|369.04|371|368.6|371.87|369.47|371|368.6|0
1651763440000|2022-05-05 15:10:40|370.56|368.16|369.47|367.07|370.56|368.16|369.47|367.07|0
1651763450000|2022-05-05 15:10:50|370.13|367.73|368.6|366.2|370.13|367.73|368.6|366.2|0
1651763460000|2022-05-05 15:11:00|367.95|365.55|370.35|367.95|370.35|367.95|367.95|365.55|0
1651763470000|2022-05-05 15:11:10|370.56|368.16|371.44|369.04|371.44|369.04|370.56|368.16|0
1651763480000|2022-05-05 15:11:20|371.87|369.47|371|368.6|372.21|369.81|371|368.6|0
1651763490000|2022-05-05 15:11:30|370.35|367.95|369.26|366.86|370.35|367.95|369.26|366.86|0
1651763500000|2022-05-05 15:11:40|368.82|366.42|371.22|368.82|371.22|368.82|368.82|366.42|0
1651763510000|2022-05-05 15:11:50|371.66|369.26|371.44|369.04|371.66|369.26|371.44|369.04|0
1651763520000|2022-05-05 15:12:00|371|368.6|368.17|365.77|371|368.6|368.17|365.77|0
1651763530000|2022-05-05 15:12:10|367.3|364.9|368.5|366.1|368.6|366.2|367.3|364.9|0
1651763540000|2022-05-05 15:12:20|368.82|366.42|369.26|366.86|369.26|366.86|368.82|366.42|0
1651763550000|2022-05-05 15:12:30|367.3|364.9|368.38|365.98|368.38|365.98|367.3|364.9|0
1651763560000|2022-05-05 15:12:40|369.04|366.64|368.82|366.42|369.26|366.86|368.82|366.42|0
1651763570000|2022-05-05 15:12:50|367.73|365.33|369.26|366.86|369.26|366.86|367.73|365.33|0
1651763580000|2022-05-05 15:13:00|370.13|367.73|370.56|368.16|370.56|368.16|369.91|367.51|0
1651763590000|2022-05-05 15:13:10|370.35|367.95|371|368.6|371|368.6|370.35|367.95|0
1651763600000|2022-05-05 15:13:20|371.44|369.04|372.53|370.13|372.53|370.13|371.44|369.04|0
1651763610000|2022-05-05 15:13:30|372.97|370.57|372.64|370.24|373.18|370.78|372.64|370.24|0
1651763620000|2022-05-05 15:13:40|372.31|369.91|371.87|369.47|372.31|369.91|370.78|368.38|0
1651763630000|2022-05-05 15:13:50|371|368.6|370.35|367.95|371|368.6|370.13|367.73|0
1651763640000|2022-05-05 15:14:00|371.11|368.71|371.65|369.25|371.65|369.25|370.78|368.38|0
1651763650000|2022-05-05 15:14:10|371.87|369.47|371.44|369.04|372.31|369.91|371.44|369.04|0
1651763660000|2022-05-05 15:14:20|370.35|367.95|369.91|367.51|370.35|367.95|369.69|367.29|0
1651763670000|2022-05-05 15:14:30|369.69|367.29|368.6|366.2|369.69|367.29|368.6|366.2|0
1651763680000|2022-05-05 15:14:40|369.04|366.64|366.43|364.03|369.04|366.64|366.43|364.03|0
1651763690000|2022-05-05 15:14:50|366.21|363.81|365.99|363.59|366.64|364.24|365.99|363.59|0
1651763700000|2022-05-05 15:15:00|367.73|365.33|369.47|367.07|369.47|367.07|367.73|365.33|0
1651763710000|2022-05-05 15:15:10|369.91|367.51|369.69|367.29|370.34|367.94|369.47|367.07|0
1651763720000|2022-05-05 15:15:20|369.47|367.07|369.47|367.07|369.47|367.07|369.47|367.07|0
1651763730000|2022-05-05 15:15:30|370.13|367.73|369.91|367.51|371|368.6|369.91|367.51|0
1651763740000|2022-05-05 15:15:40|370.13|367.73|371|368.6|371|368.6|370.13|367.73|0
1651763750000|2022-05-05 15:15:50|371.44|369.04|371.44|369.04|371.65|369.25|371.44|369.04|0
1651763760000|2022-05-05 15:16:00|372.09|369.69|371.87|369.47|372.09|369.69|371.65|369.25|0
1651763770000|2022-05-05 15:16:10|371.44|369.04|372.53|370.13|372.53|370.13|371.44|369.04|0
1651763780000|2022-05-05 15:16:20|372.75|370.35|373.4|371|373.4|371|372.75|370.35|0
1651763790000|2022-05-05 15:16:30|373.84|371.44|374.06|371.66|374.06|371.66|373.62|371.22|0
1651763800000|2022-05-05 15:16:40|373.84|371.44|373.84|371.44|374.06|371.66|373.18|370.78|0
1651763810000|2022-05-05 15:16:50|372.31|369.91|369.25|366.85|372.31|369.91|369.25|366.85|0
1651763820000|2022-05-05 15:17:00|370.34|367.94|372.09|369.69|372.09|369.69|370.34|367.94|0
1651763830000|2022-05-05 15:17:10|371.55|369.15|371.65|369.25|371.65|369.25|371.22|368.82|0
1651763840000|2022-05-05 15:17:20|371.43|369.03|368.82|366.42|371.43|369.03|368.82|366.42|0
1651763850000|2022-05-05 15:17:30|368.38|365.98|366.86|364.46|368.38|365.98|366.64|364.24|0
1651763860000|2022-05-05 15:17:40|367.29|364.89|367.73|365.33|368.16|365.76|367.29|364.89|0
1651763870000|2022-05-05 15:17:50|367.51|365.11|366.42|364.02|367.51|365.11|365.67|363.27|0
1651763880000|2022-05-05 15:18:00|365.34|362.94|364.04|361.64|365.34|362.94|364.04|361.64|0
1651763890000|2022-05-05 15:18:10|363.6|361.2|362.52|360.12|363.6|361.2|362.52|360.12|0
1651763900000|2022-05-05 15:18:20|362.42|360.02|362.52|360.12|362.74|360.34|361.87|359.47|0
1651763910000|2022-05-05 15:18:30|361.87|359.47|362.74|360.34|362.74|360.34|361.87|359.47|0
1651763920000|2022-05-05 15:18:40|363.72|361.32|364.47|362.07|364.47|362.07|363.17|360.77|0
1651763930000|2022-05-05 15:18:50|364.25|361.85|364.47|362.07|364.47|362.07|364.04|361.64|0
1651763940000|2022-05-05 15:19:00|364.25|361.85|363.82|361.42|364.25|361.85|363.6|361.2|0
1651763950000|2022-05-05 15:19:10|365.12|362.72|365.34|362.94|365.45|363.05|364.9|362.5|0
1651763960000|2022-05-05 15:19:20|364.69|362.29|365.77|363.37|365.77|363.37|364.69|362.29|0
1651763970000|2022-05-05 15:19:30|365.56|363.16|365.99|363.59|365.99|363.59|365.12|362.72|0
1651763980000|2022-05-05 15:19:40|365.77|363.37|366.21|363.81|366.21|363.81|365.12|362.72|0
1651763990000|2022-05-05 15:19:50|367.51|365.11|368.6|366.2|368.6|366.2|367.51|365.11|0
1651764000000|2022-05-05 15:20:00|368.82|366.42|369.69|367.29|369.69|367.29|368.82|366.42|0
1651764010000|2022-05-05 15:20:10|370.56|368.16|373.18|370.78|373.18|370.78|370.56|368.16|0
1651764020000|2022-05-05 15:20:20|373.62|371.22|373.18|370.78|373.62|371.22|373.18|370.78|0
1651764030000|2022-05-05 15:20:30|372.09|369.69|370.56|368.16|372.09|369.69|370.56|368.16|0
1651764040000|2022-05-05 15:20:40|370.34|367.94|370.56|368.16|371|368.6|370.34|367.94|0
1651764050000|2022-05-05 15:20:50|370.34|367.94|372.31|369.91|372.31|369.91|370.34|367.94|0
1651764060000|2022-05-05 15:21:00|373.18|370.78|372.96|370.56|373.18|370.78|372.86|370.46|0
1651764070000|2022-05-05 15:21:10|372.53|370.13|371.21|368.81|372.53|370.13|371.21|368.81|0
1651764080000|2022-05-05 15:21:20|371.43|369.03|371|368.6|371.43|369.03|370.12|367.72|0
1651764090000|2022-05-05 15:21:30|370.78|368.38|371.33|368.93|371.65|369.25|370.78|368.38|0
1651764100000|2022-05-05 15:21:40|370.56|368.16|369.47|367.07|370.56|368.16|369.47|367.07|0
1651764110000|2022-05-05 15:21:50|369.8|367.4|370.78|368.38|371.65|369.25|369.8|367.4|0
1651764120000|2022-05-05 15:22:00|371|368.6|369.25|366.85|371|368.6|369.25|366.85|0
1651764130000|2022-05-05 15:22:10|368.16|365.76|368.82|366.42|369.03|366.63|368.16|365.76|0
1651764140000|2022-05-05 15:22:20|368.38|365.98|368.6|366.2|369.25|366.85|368.38|365.98|0
1651764150000|2022-05-05 15:22:30|368.82|366.42|369.69|367.29|369.69|367.29|368.82|366.42|0
1651764160000|2022-05-05 15:22:40|370.78|368.38|371.43|369.03|371.43|369.03|370.78|368.38|0
1651764170000|2022-05-05 15:22:50|369.9|367.5|371|368.6|371|368.6|369.9|367.5|0
1651764180000|2022-05-05 15:23:00|370.45|368.05|371.43|369.03|371.65|369.25|370.45|368.05|0
1651764190000|2022-05-05 15:23:10|371.21|368.81|371|368.6|371.21|368.81|370.56|368.16|0
1651764200000|2022-05-05 15:23:20|371.21|368.81|370.78|368.38|372.09|369.69|370.78|368.38|0
1651764210000|2022-05-05 15:23:30|371|368.6|369.69|367.29|371|368.6|369.03|366.63|0
1651764220000|2022-05-05 15:23:40|370.56|368.16|371.43|369.03|371.43|369.03|370.56|368.16|0
1651764230000|2022-05-05 15:23:50|371.21|368.81|371.65|369.25|372.09|369.69|371.21|368.81|0
1651764240000|2022-05-05 15:24:00|371.87|369.47|372.52|370.12|372.52|370.12|371.21|368.81|0
1651764250000|2022-05-05 15:24:10|372.31|369.91|372.64|370.24|372.96|370.56|372.31|369.91|0
1651764260000|2022-05-05 15:24:20|373.18|370.78|374.05|371.65|374.27|371.87|373.18|370.78|0
1651764270000|2022-05-05 15:24:30|373.84|371.44|374.27|371.87|374.49|372.09|373.84|371.44|0
1651764280000|2022-05-05 15:24:40|374.49|372.09|374.93|372.53|375.81|373.41|374.49|372.09|0
1651764290000|2022-05-05 15:24:50|374.71|372.31|375.81|373.41|375.81|373.41|374.71|372.31|0
1651764300000|2022-05-05 15:25:00|375.37|372.97|375.15|372.75|375.37|372.97|375.15|372.75|0
1651764310000|2022-05-05 15:25:10|374.93|372.53|375.59|373.19|375.59|373.19|374.71|372.31|0
1651764320000|2022-05-05 15:25:20|375.81|373.41|375.15|372.75|375.81|373.41|375.15|372.75|0
1651764330000|2022-05-05 15:25:30|375.48|373.08|376.03|373.63|376.03|373.63|375.15|372.75|0
1651764340000|2022-05-05 15:25:40|376.46|374.06|376.14|373.74|376.46|374.06|376.14|373.74|0
1651764350000|2022-05-05 15:25:50|375.7|373.3|376.46|374.06|376.46|374.06|375.7|373.3|0
1651764360000|2022-05-05 15:26:00|375.81|373.41|376.24|373.84|376.24|373.84|375.81|373.41|0
1651764370000|2022-05-05 15:26:10|374.05|371.65|373.62|371.22|374.61|372.21|373.62|371.22|0
1651764380000|2022-05-05 15:26:20|371.87|369.47|371.87|369.47|371.87|369.47|370.78|368.38|0
1651764390000|2022-05-05 15:26:30|371.21|368.81|370.34|367.94|371.21|368.81|370.34|367.94|0
1651764400000|2022-05-05 15:26:40|370.99|368.59|372.09|369.69|372.09|369.69|370.99|368.59|0
1651764410000|2022-05-05 15:26:50|372.74|370.34|372.09|369.69|372.85|370.45|371.87|369.47|0
1651764420000|2022-05-05 15:27:00|372.52|370.12|371.65|369.25|372.74|370.34|371.65|369.25|0
1651764430000|2022-05-05 15:27:10|371.21|368.81|371.65|369.25|371.65|369.25|370.78|368.38|0
1651764440000|2022-05-05 15:27:20|370.12|367.72|371.11|368.71|371.11|368.71|369.68|367.28|0
1651764450000|2022-05-05 15:27:30|371.21|368.81|372.08|369.68|372.08|369.68|370.99|368.59|0
1651764460000|2022-05-05 15:27:40|371.21|368.81|371.21|368.81|371.43|369.03|371.21|368.81|0
1651764470000|2022-05-05 15:27:50|370.77|368.37|370.23|367.83|371.32|368.92|370.23|367.83|0
1651764480000|2022-05-05 15:28:00|370.99|368.59|370.56|368.16|370.99|368.59|370.12|367.72|0
1651764490000|2022-05-05 15:28:10|370.34|367.94|368.59|366.19|370.34|367.94|368.59|366.19|0
1651764500000|2022-05-05 15:28:20|369.47|367.07|370.77|368.37|370.77|368.37|369.47|367.07|0
1651764510000|2022-05-05 15:28:30|370.99|368.59|372.3|369.9|372.3|369.9|370.99|368.59|0
1651764520000|2022-05-05 15:28:40|370.99|368.59|371.21|368.81|371.21|368.81|370.99|368.59|0
1651764530000|2022-05-05 15:28:50|371.43|369.03|371.65|369.25|371.87|369.47|371.43|369.03|0
1651764540000|2022-05-05 15:29:00|372.52|370.12|369.47|367.07|372.52|370.12|369.47|367.07|0
1651764550000|2022-05-05 15:29:10|369.25|366.85|370.77|368.37|370.77|368.37|369.25|366.85|0
1651764560000|2022-05-05 15:29:20|370.12|367.72|369.25|366.85|370.12|367.72|369.25|366.85|0
1651764570000|2022-05-05 15:29:30|368.16|365.76|369.25|366.85|369.25|366.85|367.94|365.54|0
1651764580000|2022-05-05 15:29:40|369.03|366.63|368.38|365.98|369.03|366.63|368.16|365.76|0
1651764590000|2022-05-05 15:29:50|368.81|366.41|367.29|364.89|368.81|366.41|367.29|364.89|0
1651764600000|2022-05-05 15:30:00|368.59|366.19|368.59|366.19|369.47|367.07|368.59|366.19|0
1651764610000|2022-05-05 15:30:10|369.03|366.63|368.59|366.19|369.03|366.63|368.16|365.76|0
1651764620000|2022-05-05 15:30:20|369.03|366.63|367.72|365.32|369.03|366.63|367.72|365.32|0
1651764630000|2022-05-05 15:30:30|368.59|366.19|368.81|366.41|369.36|366.96|368.59|366.19|0
1651764640000|2022-05-05 15:30:40|368.59|366.19|369.9|367.5|369.9|367.5|368.59|366.19|0
1651764650000|2022-05-05 15:30:50|370.12|367.72|370.77|368.37|370.77|368.37|370.12|367.72|0
1651764660000|2022-05-05 15:31:00|371.21|368.81|370.99|368.59|371.43|369.03|370.77|368.37|0
1651764670000|2022-05-05 15:31:10|371.65|369.25|370.34|367.94|371.65|369.25|370.34|367.94|0
1651764680000|2022-05-05 15:31:20|370.12|367.72|369.68|367.28|370.12|367.72|369.03|366.63|0
1651764690000|2022-05-05 15:31:30|369.9|367.5|370.34|367.94|370.77|368.37|369.9|367.5|0
1651764700000|2022-05-05 15:31:40|369.46|367.06|366.85|364.45|369.68|367.28|366.85|364.45|0
1651764710000|2022-05-05 15:31:50|367.29|364.89|365.33|362.93|367.51|365.11|365.33|362.93|0
1651764720000|2022-05-05 15:32:00|364.9|362.5|363.81|361.41|365.12|362.72|363.81|361.41|0
1651764730000|2022-05-05 15:32:10|364.03|361.63|363.38|360.98|364.25|361.85|363.38|360.98|0
1651764740000|2022-05-05 15:32:20|364.03|361.63|363.81|361.41|364.03|361.63|362.95|360.55|0
1651764750000|2022-05-05 15:32:30|363.6|361.2|363.81|361.41|363.81|361.41|362.95|360.55|0
1651764760000|2022-05-05 15:32:40|364.46|362.06|363.81|361.41|364.46|362.06|363.81|361.41|0
1651764770000|2022-05-05 15:32:50|362.95|360.55|361|358.6|362.95|360.55|360.78|358.38|0
1651764780000|2022-05-05 15:33:00|360.9|358.5|360.57|358.17|361|358.6|360.57|358.17|0
1651764790000|2022-05-05 15:33:10|360.14|357.74|359.92|357.52|361.43|359.03|359.92|357.52|0
1651764800000|2022-05-05 15:33:20|360.57|358.17|361|358.6|361|358.6|360.14|357.74|0
1651764810000|2022-05-05 15:33:30|361.65|359.25|363.16|360.76|363.16|360.76|361.65|359.25|0
1651764820000|2022-05-05 15:33:40|363.38|360.98|361.65|359.25|363.38|360.98|361.65|359.25|0
1651764830000|2022-05-05 15:33:50|361.22|358.82|362.08|359.68|362.08|359.68|361|358.6|0
1651764840000|2022-05-05 15:34:00|362.41|360.01|362.51|360.11|362.73|360.33|362.41|360.01|0
1651764850000|2022-05-05 15:34:10|362.95|360.55|363.6|361.2|363.6|361.2|362.95|360.55|0
1651764860000|2022-05-05 15:34:20|362.95|360.55|365.33|362.93|365.33|362.93|362.95|360.55|0
1651764870000|2022-05-05 15:34:30|365.11|362.71|365.01|362.61|365.33|362.93|365.01|362.61|0
1651764880000|2022-05-05 15:34:40|365.33|362.93|365.55|363.15|365.55|363.15|365.33|362.93|0
1651764890000|2022-05-05 15:34:50|365.33|362.93|365.98|363.58|365.98|363.58|365.11|362.71|0
1651764900000|2022-05-05 15:35:00|365.55|363.15|365.55|363.15|365.98|363.58|365.33|362.93|0
1651764910000|2022-05-05 15:35:10|364.46|362.06|362.3|359.9|364.46|362.06|362.3|359.9|0
1651764920000|2022-05-05 15:35:20|361.43|359.03|361|358.6|361.43|359.03|361|358.6|0
1651764930000|2022-05-05 15:35:30|361.86|359.46|362.95|360.55|363.16|360.76|361.86|359.46|0
1651764940000|2022-05-05 15:35:40|364.25|361.85|363.16|360.76|364.25|361.85|363.16|360.76|0
1651764950000|2022-05-05 15:35:50|363.38|360.98|362.08|359.68|363.38|360.98|362.08|359.68|0
1651764960000|2022-05-05 15:36:00|361.76|359.36|362.73|360.33|362.73|360.33|361.43|359.03|0
1651764970000|2022-05-05 15:36:10|363.38|360.98|362.51|360.11|363.38|360.98|362.51|360.11|0
1651764980000|2022-05-05 15:36:20|362.19|359.79|360.78|358.38|362.19|359.79|360.78|358.38|0
1651764990000|2022-05-05 15:36:30|361|358.6|360.57|358.17|361|358.6|360.46|358.06|0
1651765000000|2022-05-05 15:36:40|359.81|357.41|359.49|357.09|360.35|357.95|359.49|357.09|0
1651765010000|2022-05-05 15:36:50|359.05|356.65|358.52|356.12|359.05|356.65|358.41|356.01|0
1651765020000|2022-05-05 15:37:00|357.98|355.58|356.68|354.28|357.98|355.58|356.68|354.28|0
1651765030000|2022-05-05 15:37:10|356.9|354.5|357.76|355.36|357.98|355.58|356.8|354.4|0
1651765040000|2022-05-05 15:37:20|357.55|355.15|356.9|354.5|357.76|355.36|356.9|354.5|0
1651765050000|2022-05-05 15:37:30|356.68|354.28|355.61|353.21|356.9|354.5|355.61|353.21|0
1651765060000|2022-05-05 15:37:40|354.54|352.14|355.39|352.99|355.39|352.99|354.54|352.14|0
1651765070000|2022-05-05 15:37:50|354.75|352.35|355.18|352.78|355.39|352.99|354.75|352.35|0
1651765080000|2022-05-05 15:38:00|354.96|352.56|355.61|353.21|355.61|353.21|354.96|352.56|0
1651765090000|2022-05-05 15:38:10|355.82|353.42|356.9|354.5|357.11|354.71|355.82|353.42|0
1651765100000|2022-05-05 15:38:20|356.04|353.64|355.18|352.78|356.04|353.64|355.18|352.78|0
1651765110000|2022-05-05 15:38:30|355.39|352.99|354.75|352.35|355.82|353.42|354.75|352.35|0
1651765120000|2022-05-05 15:38:40|354.53|352.13|354.53|352.13|354.53|352.13|354.32|351.92|0
1651765130000|2022-05-05 15:38:50|354.32|351.92|354.11|351.71|354.32|351.92|353.89|351.49|0
1651765140000|2022-05-05 15:39:00|353.68|351.28|352.18|349.78|353.79|351.39|352.18|349.78|0
1651765150000|2022-05-05 15:39:10|354.11|351.71|354.11|351.71|354.11|351.71|353.89|351.49|0
1651765160000|2022-05-05 15:39:20|354.32|351.92|356.04|353.64|356.04|353.64|354.32|351.92|0
1651765170000|2022-05-05 15:39:30|356.25|353.85|356.52|354.12|356.58|354.18|356.25|353.85|0
1651765180000|2022-05-05 15:39:40|356.3|353.9|355.22|352.82|356.3|353.9|355.22|352.82|0
1651765190000|2022-05-05 15:39:50|354.78|352.38|354.78|352.38|355.22|352.82|354.57|352.17|0
1651765200000|2022-05-05 15:40:00|355.22|352.82|352.41|350.01|355.22|352.82|352.41|350.01|0
1651765210000|2022-05-05 15:40:10|353.27|350.87|353.27|350.87|354.13|351.73|353.27|350.87|0
1651765220000|2022-05-05 15:40:20|353.81|351.41|354.13|351.73|354.13|351.73|353.6|351.2|0
1651765230000|2022-05-05 15:40:30|354.35|351.95|353.27|350.87|354.57|352.17|353.27|350.87|0
1651765240000|2022-05-05 15:40:40|352.62|350.22|353.49|351.09|353.49|351.09|352.19|349.79|0
1651765250000|2022-05-05 15:40:50|353.92|351.52|354.13|351.73|354.35|351.95|353.92|351.52|0
1651765260000|2022-05-05 15:41:00|354.35|351.95|355.22|352.82|355.43|353.03|354.35|351.95|0
1651765270000|2022-05-05 15:41:10|354.78|352.38|353.92|351.52|354.78|352.38|353.92|351.52|0
1651765280000|2022-05-05 15:41:20|354.78|352.38|356.08|353.68|356.08|353.68|354.78|352.38|0
1651765290000|2022-05-05 15:41:30|356.3|353.9|356.08|353.68|356.51|354.11|356.08|353.68|0
1651765300000|2022-05-05 15:41:40|356.51|354.11|356.73|354.33|356.73|354.33|356.51|354.11|0
1651765310000|2022-05-05 15:41:50|356.3|353.9|355.65|353.25|356.3|353.9|355.65|353.25|0
1651765320000|2022-05-05 15:42:00|355|352.6|354.57|352.17|355.21|352.81|354.57|352.17|0
1651765330000|2022-05-05 15:42:10|355|352.6|354.78|352.38|355|352.6|354.13|351.73|0
1651765340000|2022-05-05 15:42:20|354.57|352.17|357.16|354.76|357.16|354.76|354.57|352.17|0
1651765350000|2022-05-05 15:42:30|357.6|355.2|357.16|354.76|357.6|355.2|357.06|354.66|0
1651765360000|2022-05-05 15:42:40|356.51|354.11|357.93|355.53|357.93|355.53|356.51|354.11|0
1651765370000|2022-05-05 15:42:50|358.25|355.85|358.47|356.07|359.55|357.15|358.25|355.85|0
1651765380000|2022-05-05 15:43:00|357.81|355.41|359.77|357.37|359.77|357.37|357.81|355.41|0
1651765390000|2022-05-05 15:43:10|360.2|357.8|358.9|356.5|360.2|357.8|358.9|356.5|0
1651765400000|2022-05-05 15:43:20|358.68|356.28|358.03|355.63|358.68|356.28|357.81|355.41|0
1651765410000|2022-05-05 15:43:30|357.38|354.98|357.81|355.41|357.81|355.41|357.38|354.98|0
1651765420000|2022-05-05 15:43:40|358.25|355.85|358.25|355.85|358.47|356.07|357.81|355.41|0
1651765430000|2022-05-05 15:43:50|359.23|356.83|357.81|355.41|359.23|356.83|357.81|355.41|0
1651765440000|2022-05-05 15:44:00|358.58|356.18|357.81|355.41|358.58|356.18|357.81|355.41|0
1651765450000|2022-05-05 15:44:10|357.6|355.2|357.71|355.31|358.25|355.85|357.49|355.09|0
1651765460000|2022-05-05 15:44:20|358.25|355.85|358.79|356.39|358.79|356.39|358.25|355.85|0
1651765470000|2022-05-05 15:44:30|359.55|357.15|359.23|356.83|359.99|357.59|359.23|356.83|0
1651765480000|2022-05-05 15:44:40|358.25|355.85|358.9|356.5|358.9|356.5|358.25|355.85|0
1651765490000|2022-05-05 15:44:50|359.12|356.72|359.55|357.15|359.77|357.37|359.12|356.72|0
1651765500000|2022-05-05 15:45:00|360.2|357.8|361.07|358.67|361.07|358.67|360.2|357.8|0
1651765510000|2022-05-05 15:45:10|360.75|358.35|360.64|358.24|361.07|358.67|360.53|358.13|0
1651765520000|2022-05-05 15:45:20|360.42|358.02|361.94|359.54|361.94|359.54|360.42|358.02|0
1651765530000|2022-05-05 15:45:30|362.38|359.98|363.69|361.29|363.69|361.29|362.38|359.98|0
1651765540000|2022-05-05 15:45:40|363.47|361.07|362.82|360.42|363.47|361.07|362.82|360.42|0
1651765550000|2022-05-05 15:45:50|362.38|359.98|363.91|361.51|363.91|361.51|362.38|359.98|0
1651765560000|2022-05-05 15:46:00|363.69|361.29|364.56|362.16|364.56|362.16|363.69|361.29|0
1651765570000|2022-05-05 15:46:10|365.22|362.82|364.56|362.16|365.22|362.82|364.56|362.16|0
1651765580000|2022-05-05 15:46:20|365|362.6|365.65|363.25|366.09|363.69|365|362.6|0
1651765590000|2022-05-05 15:46:30|366.09|363.69|365.65|363.25|366.53|364.13|365.65|363.25|0
1651765600000|2022-05-05 15:46:40|366.09|363.69|365.65|363.25|366.31|363.91|365.65|363.25|0
1651765610000|2022-05-05 15:46:50|366.2|363.8|367.4|365|367.4|365|366.2|363.8|0
1651765620000|2022-05-05 15:47:00|367.84|365.44|367.84|365.44|369.27|366.87|367.84|365.44|0
1651765630000|2022-05-05 15:47:10|368.72|366.32|368.72|366.32|369.6|367.2|368.61|366.21|0
1651765640000|2022-05-05 15:47:20|368.5|366.1|368.94|366.54|368.94|366.54|368.18|365.78|0
1651765650000|2022-05-05 15:47:30|369.16|366.76|367.84|365.44|369.16|366.76|367.84|365.44|0
1651765660000|2022-05-05 15:47:40|368.06|365.66|366.75|364.35|368.06|365.66|366.75|364.35|0
1651765670000|2022-05-05 15:47:50|365.65|363.25|366.53|364.13|366.53|364.13|365.65|363.25|0
1651765680000|2022-05-05 15:48:00|366.31|363.91|366.09|363.69|366.31|363.91|366.09|363.69|0
1651765690000|2022-05-05 15:48:10|366.53|364.13|366.53|364.13|366.75|364.35|366.53|364.13|0
1651765700000|2022-05-05 15:48:20|366.42|364.02|364.78|362.38|366.53|364.13|364.78|362.38|0
1651765710000|2022-05-05 15:48:30|364.56|362.16|366.09|363.69|366.09|363.69|364.56|362.16|0
1651765720000|2022-05-05 15:48:40|366.53|364.13|366.97|364.57|366.97|364.57|366.53|364.13|0
1651765730000|2022-05-05 15:48:50|367.4|365|368.06|365.66|368.06|365.66|367.4|365|0
1651765740000|2022-05-05 15:49:00|367.84|365.44|367.4|365|368.28|365.88|367.4|365|0
1651765750000|2022-05-05 15:49:10|368.17|365.77|368.5|366.1|368.72|366.32|368.17|365.77|0
1651765760000|2022-05-05 15:49:20|368.72|366.32|368.5|366.1|368.94|366.54|368.5|366.1|0
1651765770000|2022-05-05 15:49:30|368.06|365.66|367.74|365.34|368.72|366.32|367.74|365.34|0
1651765780000|2022-05-05 15:49:40|366.97|364.57|366.31|363.91|366.97|364.57|366.31|363.91|0
1651765790000|2022-05-05 15:49:50|367.18|364.78|366.96|364.56|367.4|365|366.96|364.56|0
1651765800000|2022-05-05 15:50:00|366.31|363.91|366.31|363.91|367.4|365|366.31|363.91|0
1651765810000|2022-05-05 15:50:10|366.96|364.56|368.5|366.1|368.5|366.1|366.96|364.56|0
1651765820000|2022-05-05 15:50:20|368.72|366.32|369.38|366.98|369.38|366.98|368.72|366.32|0
1651765830000|2022-05-05 15:50:30|369.81|367.41|369.38|366.98|369.81|367.41|369.05|366.65|0
1651765840000|2022-05-05 15:50:40|369.81|367.41|370.47|368.07|370.47|368.07|369.81|367.41|0
1651765850000|2022-05-05 15:50:50|370.25|367.85|370.69|368.29|370.69|368.29|370.25|367.85|0
1651765860000|2022-05-05 15:51:00|371.13|368.73|372.45|370.05|373.11|370.71|371.13|368.73|0
1651765870000|2022-05-05 15:51:10|372.89|370.49|372.45|370.05|372.89|370.49|372.45|370.05|0
1651765880000|2022-05-05 15:51:20|372.67|370.27|373.11|370.71|373.11|370.71|372.67|370.27|0
1651765890000|2022-05-05 15:51:30|373.77|371.37|374.43|372.03|374.87|372.47|373.77|371.37|0
1651765900000|2022-05-05 15:51:40|374.87|372.47|375.09|372.69|375.09|372.69|374.65|372.25|0
1651765910000|2022-05-05 15:51:50|375.32|372.92|375.32|372.92|375.54|373.14|375.32|372.92|0
1651765920000|2022-05-05 15:52:00|376.86|374.46|377.3|374.9|377.52|375.12|376.86|374.46|0
1651765930000|2022-05-05 15:52:10|378.85|376.45|380.18|377.78|380.18|377.78|378.85|376.45|0
1651765940000|2022-05-05 15:52:20|380.4|378|379.74|377.34|380.4|378|379.74|377.34|0
1651765950000|2022-05-05 15:52:30|379.07|376.67|378.63|376.23|379.07|376.67|378.19|375.79|0
1651765960000|2022-05-05 15:52:40|377.74|375.34|377.97|375.57|377.97|375.57|377.64|375.24|0
1651765970000|2022-05-05 15:52:50|378.85|376.45|379.63|377.23|379.74|377.34|378.85|376.45|0
1651765980000|2022-05-05 15:53:00|379.74|377.34|380.4|378|380.4|378|379.74|377.34|0
1651765990000|2022-05-05 15:53:10|380.84|378.44|381.51|379.11|381.51|379.11|380.84|378.44|0
1651766000000|2022-05-05 15:53:20|382.07|379.67|382.84|380.44|382.84|380.44|382.07|379.67|0
1651766010000|2022-05-05 15:53:30|384.17|381.77|383.51|381.11|384.62|382.22|383.51|381.11|0
1651766020000|2022-05-05 15:53:40|383.62|381.22|383.95|381.55|384.4|382|383.62|381.22|0
1651766030000|2022-05-05 15:53:50|383.28|380.88|381.51|379.11|383.28|380.88|381.51|379.11|0
1651766040000|2022-05-05 15:54:00|381.62|379.22|383.51|381.11|383.51|381.11|381.62|379.22|0
1651766050000|2022-05-05 15:54:10|383.95|381.55|384.84|382.44|384.84|382.44|383.95|381.55|0
1651766060000|2022-05-05 15:54:20|385.06|382.66|386.4|384|386.4|384|384.62|382.22|0
1651766070000|2022-05-05 15:54:30|386.62|384.22|386.4|384|386.84|384.44|386.4|384|0
1651766080000|2022-05-05 15:54:40|386.74|384.34|386.84|384.44|386.84|384.44|386.74|384.34|0
1651766090000|2022-05-05 15:54:50|387.29|384.89|386.62|384.22|387.51|385.11|386.62|384.22|0
1651766100000|2022-05-05 15:55:00|385.95|383.55|384.17|381.77|385.95|383.55|384.17|381.77|0
1651766110000|2022-05-05 15:55:10|383.95|381.55|383.51|381.11|384.84|382.44|383.51|381.11|0
1651766120000|2022-05-05 15:55:20|383.18|380.78|383.06|380.66|383.84|381.44|383.06|380.66|0
1651766130000|2022-05-05 15:55:30|383.51|381.11|382.84|380.44|383.95|381.55|382.84|380.44|0
1651766140000|2022-05-05 15:55:40|382.62|380.22|383.73|381.33|383.84|381.44|382.62|380.22|0
1651766150000|2022-05-05 15:55:50|384.17|381.77|384.84|382.44|384.84|382.44|384.17|381.77|0
1651766160000|2022-05-05 15:56:00|385.73|383.33|386.18|383.78|386.18|383.78|385.51|383.11|0
1651766170000|2022-05-05 15:56:10|385.51|383.11|385.95|383.55|386.18|383.78|385.51|383.11|0
1651766180000|2022-05-05 15:56:20|386.62|384.22|386.62|384.22|387.07|384.67|386.62|384.22|0
1651766190000|2022-05-05 15:56:30|386.84|384.44|386.62|384.22|387.07|384.67|386.18|383.78|0
1651766200000|2022-05-05 15:56:40|385.95|383.55|385.18|382.78|385.95|383.55|384.95|382.55|0
1651766210000|2022-05-05 15:56:50|384.51|382.11|383.61|381.21|384.51|382.11|383.61|381.21|0
1651766220000|2022-05-05 15:57:00|382.72|380.32|385.29|382.89|385.29|382.89|382.72|380.32|0
1651766230000|2022-05-05 15:57:10|385.22|382.82|385.45|383.05|385.45|383.05|384.77|382.37|0
1651766240000|2022-05-05 15:57:20|386.33|383.93|386.99|384.59|386.99|384.59|386.33|383.93|0
1651766250000|2022-05-05 15:57:30|387.43|385.03|386.66|384.26|387.43|385.03|386.33|383.93|0
1651766260000|2022-05-05 15:57:40|386.55|384.15|385.67|383.27|386.77|384.37|385.67|383.27|0
1651766270000|2022-05-05 15:57:50|385.56|383.16|386|383.6|386|383.6|385.45|383.05|0
1651766280000|2022-05-05 15:58:00|386.99|384.59|387.21|384.81|388.31|385.91|386.99|384.59|0
1651766290000|2022-05-05 15:58:10|386.99|384.59|387.21|384.81|387.21|384.81|386.33|383.93|0
1651766300000|2022-05-05 15:58:20|386.55|384.15|386.33|383.93|386.99|384.59|386.33|383.93|0
1651766310000|2022-05-05 15:58:30|386.11|383.71|384.57|382.17|386.11|383.71|384.57|382.17|0
1651766320000|2022-05-05 15:58:40|384.35|381.95|385.67|383.27|385.67|383.27|384.35|381.95|0
1651766330000|2022-05-05 15:58:50|386.55|384.15|387.65|385.25|387.65|385.25|386.55|384.15|0
1651766340000|2022-05-05 15:59:00|388.2|385.8|387.43|385.03|388.2|385.8|387.43|385.03|0
1651766350000|2022-05-05 15:59:10|386.77|384.37|386.33|383.93|387.21|384.81|386.33|383.93|0
1651766360000|2022-05-05 15:59:20|386.77|384.37|387.65|385.25|387.87|385.47|386.77|384.37|0
1651766370000|2022-05-05 15:59:30|386.99|384.59|387.21|384.81|387.21|384.81|386.99|384.59|0
1651766380000|2022-05-05 15:59:40|387.65|385.25|387.43|385.03|387.87|385.47|387.43|385.03|0
1651766390000|2022-05-05 15:59:50|387.65|385.25|388.09|385.69|388.31|385.91|387.65|385.25|0
1651766400000|2022-05-05 16:00:00|388.97|386.57|390.74|388.34|390.74|388.34|388.97|386.57|0
1651766410000|2022-05-05 16:00:10|390.96|388.56|391.62|389.22|391.62|389.22|390.96|388.56|0
1651766420000|2022-05-05 16:00:20|392.07|389.67|393.17|390.77|393.29|390.89|392.07|389.67|0
1651766430000|2022-05-05 16:00:30|392.73|390.33|394.06|391.66|394.06|391.66|392.73|390.33|0
1651766440000|2022-05-05 16:00:40|393.84|391.44|396.06|393.66|396.06|393.66|393.84|391.44|0
1651766450000|2022-05-05 16:00:50|397.39|394.99|396.06|393.66|397.39|394.99|396.06|393.66|0
1651766460000|2022-05-05 16:01:00|396.5|394.1|398.06|395.66|398.06|395.66|396.5|394.1|0
1651766470000|2022-05-05 16:01:10|398.17|395.77|396.5|394.1|398.17|395.77|396.5|394.1|0
1651766480000|2022-05-05 16:01:20|395.83|393.43|397.39|394.99|397.39|394.99|395.61|393.21|0
1651766490000|2022-05-05 16:01:30|397.61|395.21|398.95|396.55|398.95|396.55|397.39|394.99|0
1651766500000|2022-05-05 16:01:40|399.17|396.77|398.72|396.32|399.17|396.77|398.72|396.32|0
1651766510000|2022-05-05 16:01:50|399.39|396.99|399.84|397.44|399.84|397.44|399.28|396.88|0
1651766520000|2022-05-05 16:02:00|400.95|398.55|400.51|398.11|400.95|398.55|400.06|397.66|0
1651766530000|2022-05-05 16:02:10|400.28|397.88|399.61|397.21|400.28|397.88|399.39|396.99|0
1651766540000|2022-05-05 16:02:20|398.28|395.88|396.28|393.88|398.72|396.32|396.28|393.88|0
1651766550000|2022-05-05 16:02:30|396.06|393.66|394.5|392.1|396.06|393.66|394.5|392.1|0
1651766560000|2022-05-05 16:02:40|393.39|390.99|394.28|391.88|394.28|391.88|393.39|390.99|0
1651766570000|2022-05-05 16:02:50|393.62|391.22|395.61|393.21|395.61|393.21|393.62|391.22|0
1651766580000|2022-05-05 16:03:00|395.83|393.43|395.83|393.43|396.5|394.1|395.83|393.43|0
1651766590000|2022-05-05 16:03:10|394.72|392.32|394.06|391.66|395.61|393.21|394.06|391.66|0
1651766600000|2022-05-05 16:03:20|394.72|392.32|395.28|392.88|395.39|392.99|394.72|392.32|0
1651766610000|2022-05-05 16:03:30|394.5|392.1|392.73|390.33|394.5|392.1|392.73|390.33|0
1651766620000|2022-05-05 16:03:40|392.95|390.55|391.96|389.56|392.95|390.55|391.96|389.56|0
1651766630000|2022-05-05 16:03:50|392.29|389.89|392.18|389.78|392.29|389.89|391.62|389.22|0
1651766640000|2022-05-05 16:04:00|390.96|388.56|389.85|387.45|390.96|388.56|389.85|387.45|0
1651766650000|2022-05-05 16:04:10|390.52|388.12|390.74|388.34|391.07|388.67|390.3|387.9|0
1651766660000|2022-05-05 16:04:20|390.3|387.9|390.3|387.9|390.3|387.9|390.07|387.67|0
1651766670000|2022-05-05 16:04:30|390.52|388.12|390.3|387.9|390.52|388.12|390.19|387.79|0
1651766680000|2022-05-05 16:04:40|390.29|387.89|391.4|389|391.4|389|390.29|387.89|0
1651766690000|2022-05-05 16:04:50|392.29|389.89|391.18|388.78|392.29|389.89|391.18|388.78|0
1651766700000|2022-05-05 16:05:00|390.85|388.45|390.07|387.67|390.96|388.56|390.07|387.67|0
1651766710000|2022-05-05 16:05:10|389.85|387.45|389.63|387.23|390.19|387.79|389.63|387.23|0
1651766720000|2022-05-05 16:05:20|389.19|386.79|388.09|385.69|389.19|386.79|388.09|385.69|0
1651766730000|2022-05-05 16:05:30|387.43|385.03|385|382.6|387.43|385.03|385|382.6|0
1651766740000|2022-05-05 16:05:40|384.56|382.16|385.88|383.48|385.88|383.48|384.56|382.16|0
1651766750000|2022-05-05 16:05:50|384.56|382.16|386.1|383.7|386.1|383.7|384.56|382.16|0
1651766760000|2022-05-05 16:06:00|386.76|384.36|387.2|384.8|387.2|384.8|386.76|384.36|0
1651766770000|2022-05-05 16:06:10|386.76|384.36|385|382.6|386.76|384.36|384.78|382.38|0
1651766780000|2022-05-05 16:06:20|385.44|383.04|384.78|382.38|385.44|383.04|384.78|382.38|0
1651766790000|2022-05-05 16:06:30|384.12|381.72|384.12|381.72|384.12|381.72|383.68|381.28|0
1651766800000|2022-05-05 16:06:40|383.8|381.4|382.15|379.75|383.8|381.4|382.15|379.75|0
1651766810000|2022-05-05 16:06:50|382.37|379.97|383.9|381.5|383.9|381.5|382.37|379.97|0
1651766820000|2022-05-05 16:07:00|382.8|380.4|382.37|379.97|382.8|380.4|382.37|379.97|0
1651766830000|2022-05-05 16:07:10|383.02|380.62|381.05|378.65|383.02|380.62|381.05|378.65|0
1651766840000|2022-05-05 16:07:20|380.61|378.21|383.24|380.84|383.24|380.84|380.61|378.21|0
1651766850000|2022-05-05 16:07:30|382.37|379.97|380.83|378.43|382.37|379.97|380.83|378.43|0
1651766860000|2022-05-05 16:07:40|380.29|377.89|381.27|378.87|381.27|378.87|380.29|377.89|0
1651766870000|2022-05-05 16:07:50|381.05|378.65|381.05|378.65|381.05|378.65|380.61|378.21|0
1651766880000|2022-05-05 16:08:00|381.49|379.09|380.94|378.54|381.49|379.09|380.94|378.54|0
1651766890000|2022-05-05 16:08:10|381.27|378.87|381.27|378.87|381.27|378.87|380.83|378.43|0
1651766900000|2022-05-05 16:08:20|380.83|378.43|382.37|379.97|382.37|379.97|380.83|378.43|0
1651766910000|2022-05-05 16:08:30|383.24|380.84|383.46|381.06|383.68|381.28|383.24|380.84|0
1651766920000|2022-05-05 16:08:40|383.68|381.28|383.02|380.62|383.68|381.28|383.02|380.62|0
1651766930000|2022-05-05 16:08:50|383.9|381.5|385|382.6|385|382.6|383.9|381.5|0
1651766940000|2022-05-05 16:09:00|385.66|383.26|383.24|380.84|385.66|383.26|383.24|380.84|0
1651766950000|2022-05-05 16:09:10|382.58|380.18|380.94|378.54|382.58|380.18|380.83|378.43|0
1651766960000|2022-05-05 16:09:20|381.27|378.87|379.3|376.9|381.27|378.87|378.64|376.24|0
1651766970000|2022-05-05 16:09:30|379.95|377.55|380.61|378.21|380.61|378.21|379.95|377.55|0
1651766980000|2022-05-05 16:09:40|379.73|377.33|379.41|377.01|379.73|377.33|378.42|376.02|0
1651766990000|2022-05-05 16:09:50|379.73|377.33|379.3|376.9|379.73|377.33|379.3|376.9|0
1651767000000|2022-05-05 16:10:00|380.17|377.77|382.36|379.96|382.36|379.96|380.17|377.77|0
1651767010000|2022-05-05 16:10:10|382.14|379.74|382.58|380.18|382.58|380.18|382.04|379.64|0
1651767020000|2022-05-05 16:10:20|382.36|379.96|380.61|378.21|382.36|379.96|379.95|377.55|0
1651767030000|2022-05-05 16:10:30|380.39|377.99|380.61|378.21|381.05|378.65|380.39|377.99|0
1651767040000|2022-05-05 16:10:40|380.17|377.77|379.51|377.11|380.17|377.77|379.51|377.11|0
1651767050000|2022-05-05 16:10:50|380.61|378.21|381.71|379.31|381.71|379.31|380.61|378.21|0
1651767060000|2022-05-05 16:11:00|381.92|379.52|381.92|379.52|383.02|380.62|381.92|379.52|0
1651767070000|2022-05-05 16:11:10|381.49|379.09|381.27|378.87|381.49|379.09|380.83|378.43|0
1651767080000|2022-05-05 16:11:20|381.05|378.65|380.39|377.99|381.05|378.65|380.39|377.99|0
1651767090000|2022-05-05 16:11:30|380.61|378.21|380.83|378.43|381.05|378.65|380.17|377.77|0
1651767100000|2022-05-05 16:11:40|381.16|378.76|383.02|380.62|383.14|380.74|381.16|378.76|0
1651767110000|2022-05-05 16:11:50|382.58|380.18|383.9|381.5|384.12|381.72|382.58|380.18|0
1651767120000|2022-05-05 16:12:00|383.46|381.06|383.9|381.5|383.9|381.5|383.46|381.06|0
1651767130000|2022-05-05 16:12:10|384.56|382.16|384.56|382.16|384.78|382.38|384.34|381.94|0
1651767140000|2022-05-05 16:12:20|384.34|381.94|382.36|379.96|384.34|381.94|382.36|379.96|0
1651767150000|2022-05-05 16:12:30|382.14|379.74|381.16|378.76|382.14|379.74|381.16|378.76|0
1651767160000|2022-05-05 16:12:40|379.29|376.89|377.55|375.15|379.29|376.89|377.55|375.15|0
1651767170000|2022-05-05 16:12:50|377.33|374.93|376.13|373.73|377.33|374.93|376.13|373.73|0
1651767180000|2022-05-05 16:13:00|376.02|373.62|375.36|372.96|377.55|375.15|375.36|372.96|0
1651767190000|2022-05-05 16:13:10|374.06|371.66|374.06|371.66|374.06|371.66|373.73|371.33|0
1651767200000|2022-05-05 16:13:20|372.75|370.35|372.97|370.57|373.18|370.78|372.31|369.91|0
1651767210000|2022-05-05 16:13:30|373.18|370.78|374.93|372.53|374.93|372.53|373.18|370.78|0
1651767220000|2022-05-05 16:13:40|374.71|372.31|374.93|372.53|374.93|372.53|374.05|371.65|0
1651767230000|2022-05-05 16:13:50|375.14|372.74|375.8|373.4|376.35|373.95|374.93|372.53|0
1651767240000|2022-05-05 16:14:00|376.23|373.83|377.11|374.71|377.11|374.71|375.58|373.18|0
1651767250000|2022-05-05 16:14:10|376.89|374.49|378.2|375.8|378.2|375.8|376.89|374.49|0
1651767260000|2022-05-05 16:14:20|378.42|376.02|379.29|376.89|379.51|377.11|378.42|376.02|0
1651767270000|2022-05-05 16:14:30|378.2|375.8|378.42|376.02|378.42|376.02|377.88|375.48|0
1651767280000|2022-05-05 16:14:40|377.33|374.93|375.36|372.96|377.33|374.93|375.04|372.64|0
1651767290000|2022-05-05 16:14:50|376.02|373.62|377.11|374.71|377.11|374.71|376.02|373.62|0
1651767300000|2022-05-05 16:15:00|377.33|374.93|379.51|377.11|379.51|377.11|377.33|374.93|0
1651767310000|2022-05-05 16:15:10|379.29|376.89|379.29|376.89|379.73|377.33|379.29|376.89|0
1651767320000|2022-05-05 16:15:20|378.64|376.24|381.16|378.76|381.16|378.76|378.64|376.24|0
1651767330000|2022-05-05 16:15:30|380.83|378.43|381.48|379.08|381.48|379.08|380.83|378.43|0
1651767340000|2022-05-05 16:15:40|380.83|378.43|381.92|379.52|381.92|379.52|380.39|377.99|0
1651767350000|2022-05-05 16:15:50|382.58|380.18|382.36|379.96|382.58|380.18|381.7|379.3|0
1651767360000|2022-05-05 16:16:00|382.58|380.18|381.92|379.52|382.58|380.18|381.92|379.52|0
1651767370000|2022-05-05 16:16:10|381.05|378.65|380.61|378.21|381.26|378.86|380.61|378.21|0
1651767380000|2022-05-05 16:16:20|380.17|377.77|376.67|374.27|380.17|377.77|376.67|374.27|0
1651767390000|2022-05-05 16:16:30|374.49|372.09|377.98|375.58|377.98|375.58|374.49|372.09|0
1651767400000|2022-05-05 16:16:40|379.29|376.89|379.29|376.89|380.17|377.77|379.29|376.89|0
1651767410000|2022-05-05 16:16:50|379.95|377.55|379.73|377.33|380.39|377.99|379.73|377.33|0
1651767420000|2022-05-05 16:17:00|379.51|377.11|379.51|377.11|379.51|377.11|378.64|376.24|0
1651767430000|2022-05-05 16:17:10|379.29|376.89|377.98|375.58|379.51|377.11|377.76|375.36|0
1651767440000|2022-05-05 16:17:20|378.64|376.24|378.85|376.45|378.85|376.45|377.54|375.14|0
1651767450000|2022-05-05 16:17:30|378.64|376.24|377.88|375.48|378.85|376.45|377.76|375.36|0
1651767460000|2022-05-05 16:17:40|378.2|375.8|377.11|374.71|378.2|375.8|376.89|374.49|0
1651767470000|2022-05-05 16:17:50|377.54|375.14|378.85|376.45|379.95|377.55|377.54|375.14|0
1651767480000|2022-05-05 16:18:00|379.29|376.89|379.07|376.67|380.17|377.77|379.07|376.67|0
1651767490000|2022-05-05 16:18:10|378.85|376.45|377.76|375.36|379.07|376.67|377.76|375.36|0
1651767500000|2022-05-05 16:18:20|377.98|375.58|378.42|376.02|378.42|376.02|377.54|375.14|0
1651767510000|2022-05-05 16:18:30|379.29|376.89|378.42|376.02|379.29|376.89|378.42|376.02|0
1651767520000|2022-05-05 16:18:40|378.85|376.45|377.54|375.14|378.85|376.45|377.54|375.14|0
1651767530000|2022-05-05 16:18:50|377.76|375.36|378.64|376.24|378.64|376.24|377.54|375.14|0
1651767540000|2022-05-05 16:19:00|378.85|376.45|378.64|376.24|379.29|376.89|378.64|376.24|0
1651767550000|2022-05-05 16:19:10|377.54|375.14|374.49|372.09|377.54|375.14|374.49|372.09|0
1651767560000|2022-05-05 16:19:20|375.47|373.07|374.92|372.52|375.58|373.18|374.92|372.52|0
1651767570000|2022-05-05 16:19:30|374.49|372.09|373.4|371|374.49|372.09|373.4|371|0
1651767580000|2022-05-05 16:19:40|374.05|371.65|375.14|372.74|375.14|372.74|373.62|371.22|0
1651767590000|2022-05-05 16:19:50|375.58|373.18|374.27|371.87|375.58|373.18|374.27|371.87|0
1651767600000|2022-05-05 16:20:00|374.05|371.65|373.51|371.11|374.05|371.65|373.51|371.11|0
1651767610000|2022-05-05 16:20:10|371.66|369.26|371.99|369.59|371.99|369.59|370.14|367.74|0
1651767620000|2022-05-05 16:20:20|372.09|369.69|373.83|371.43|374.27|371.87|372.09|369.69|0
1651767630000|2022-05-05 16:20:30|374.71|372.31|373.62|371.22|374.71|372.31|373.4|371|0
1651767640000|2022-05-05 16:20:40|373.83|371.43|371.66|369.26|373.83|371.43|371.66|369.26|0
1651767650000|2022-05-05 16:20:50|372.53|370.13|371.55|369.15|373.18|370.78|371.55|369.15|0
1651767660000|2022-05-05 16:21:00|371.88|369.48|370.79|368.39|371.88|369.48|370.79|368.39|0
1651767670000|2022-05-05 16:21:10|370.25|367.85|371.66|369.26|371.66|369.26|370.25|367.85|0
1651767680000|2022-05-05 16:21:20|372.75|370.35|372.31|369.91|372.75|370.35|371.44|369.04|0
1651767690000|2022-05-05 16:21:30|372.75|370.35|371.88|369.48|372.75|370.35|371.88|369.48|0
1651767700000|2022-05-05 16:21:40|372.09|369.69|373.18|370.78|373.4|371|372.09|369.69|0
1651767710000|2022-05-05 16:21:50|373.4|371|373.18|370.78|373.4|371|372.96|370.56|0
1651767720000|2022-05-05 16:22:00|373.4|371|371.44|369.04|373.4|371|371.44|369.04|0
1651767730000|2022-05-05 16:22:10|371.01|368.61|374.49|372.09|374.49|372.09|371.01|368.61|0
1651767740000|2022-05-05 16:22:20|374.92|372.52|378.63|376.23|378.63|376.23|374.92|372.52|0
1651767750000|2022-05-05 16:22:30|379.29|376.89|379.07|376.67|379.29|376.89|378.85|376.45|0
1651767760000|2022-05-05 16:22:40|378.63|376.23|380.6|378.2|380.6|378.2|378.63|376.23|0
1651767770000|2022-05-05 16:22:50|380.38|377.98|378.63|376.23|380.38|377.98|378.63|376.23|0
1651767780000|2022-05-05 16:23:00|378.53|376.13|380.82|378.42|380.82|378.42|378.53|376.13|0
1651767790000|2022-05-05 16:23:10|380.17|377.77|379.07|376.67|380.94|378.54|379.07|376.67|0
1651767800000|2022-05-05 16:23:20|378.85|376.45|381.04|378.64|381.04|378.64|378.85|376.45|0
1651767810000|2022-05-05 16:23:30|380.94|378.54|381.26|378.86|381.26|378.86|380.17|377.77|0
1651767820000|2022-05-05 16:23:40|380.82|378.42|380.17|377.77|380.82|378.42|379.95|377.55|0
1651767830000|2022-05-05 16:23:50|379.73|377.33|379.73|377.33|379.95|377.55|379.29|376.89|0
1651767840000|2022-05-05 16:24:00|380.38|377.98|379.95|377.55|381.04|378.64|379.95|377.55|0
1651767850000|2022-05-05 16:24:10|380.38|377.98|381.04|378.64|381.04|378.64|379.51|377.11|0
1651767860000|2022-05-05 16:24:20|380.82|378.42|380.16|377.76|381.26|378.86|380.16|377.76|0
1651767870000|2022-05-05 16:24:30|379.07|376.67|380.16|377.76|380.16|377.76|378.63|376.23|0
1651767880000|2022-05-05 16:24:40|380.82|378.42|381.26|378.86|381.26|378.86|380.6|378.2|0
1651767890000|2022-05-05 16:24:50|380.6|378.2|379.95|377.55|380.6|378.2|379.73|377.33|0
1651767900000|2022-05-05 16:25:00|377.98|375.58|378.2|375.8|378.2|375.8|376.45|374.05|0
1651767910000|2022-05-05 16:25:10|378.63|376.23|378.31|375.91|378.85|376.45|378.31|375.91|0
1651767920000|2022-05-05 16:25:20|377.32|374.92|378.31|375.91|378.31|375.91|377.1|374.7|0
1651767930000|2022-05-05 16:25:30|378.19|375.79|377.76|375.36|378.19|375.79|377.1|374.7|0
1651767940000|2022-05-05 16:25:40|377.54|375.14|377.76|375.36|377.76|375.36|377.54|375.14|0
1651767950000|2022-05-05 16:25:50|376.23|373.83|374.27|371.87|376.23|373.83|374.27|371.87|0
1651767960000|2022-05-05 16:26:00|374.6|372.2|372.64|370.24|374.6|372.2|372.64|370.24|0
1651767970000|2022-05-05 16:26:10|373.18|370.78|374.92|372.52|374.92|372.52|373.18|370.78|0
1651767980000|2022-05-05 16:26:20|375.14|372.74|374.48|372.08|375.25|372.85|374.48|372.08|0
1651767990000|2022-05-05 16:26:30|375.36|372.96|375.57|373.17|375.57|373.17|375.03|372.63|0
1651768000000|2022-05-05 16:26:40|376.01|373.61|374.16|371.76|376.01|373.61|374.16|371.76|0
1651768010000|2022-05-05 16:26:50|373.83|371.43|372.96|370.56|373.83|371.43|372.09|369.69|0
1651768020000|2022-05-05 16:27:00|373.29|370.89|373.83|371.43|374.05|371.65|373.29|370.89|0
1651768030000|2022-05-05 16:27:10|374.7|372.3|371.66|369.26|374.7|372.3|371.66|369.26|0
1651768040000|2022-05-05 16:27:20|371.22|368.82|372.42|370.02|372.42|370.02|370.9|368.5|0
1651768050000|2022-05-05 16:27:30|371.44|369.04|372.09|369.69|372.09|369.69|371.44|369.04|0
1651768060000|2022-05-05 16:27:40|373.18|370.78|372.96|370.56|373.18|370.78|372.09|369.69|0
1651768070000|2022-05-05 16:27:50|373.18|370.78|371|368.6|373.18|370.78|371|368.6|0
1651768080000|2022-05-05 16:28:00|370.9|368.5|369.27|366.87|370.9|368.5|368.83|366.43|0
1651768090000|2022-05-05 16:28:10|369.48|367.08|369.05|366.65|370.35|367.95|369.05|366.65|0
1651768100000|2022-05-05 16:28:20|369.27|366.87|369.48|367.08|370.13|367.73|369.27|366.87|0
1651768110000|2022-05-05 16:28:30|369.27|366.87|367.75|365.35|369.27|366.87|367.75|365.35|0
1651768120000|2022-05-05 16:28:40|366.89|364.49|366.45|364.05|366.89|364.49|366.45|364.05|0
1651768130000|2022-05-05 16:28:50|367.97|365.57|369.48|367.08|369.48|367.08|367.97|365.57|0
1651768140000|2022-05-05 16:29:00|369.7|367.3|368.4|366|369.7|367.3|368.4|366|0
1651768150000|2022-05-05 16:29:10|369.05|366.65|371.44|369.04|371.44|369.04|369.05|366.65|0
1651768160000|2022-05-05 16:29:20|372.52|370.12|374.26|371.86|374.26|371.86|372.52|370.12|0
1651768170000|2022-05-05 16:29:30|374.7|372.3|373.39|370.99|374.7|372.3|373.18|370.78|0
1651768180000|2022-05-05 16:29:40|373.18|370.78|373.39|370.99|373.61|371.21|373.18|370.78|0
1651768190000|2022-05-05 16:29:50|373.18|370.78|374.16|371.76|374.26|371.86|373.18|370.78|0
1651768200000|2022-05-05 16:30:00|373.83|371.43|375.14|372.74|375.14|372.74|373.83|371.43|0
1651768210000|2022-05-05 16:30:10|374.7|372.3|374.48|372.08|374.7|372.3|374.48|372.08|0
1651768220000|2022-05-05 16:30:20|373.18|370.78|371.65|369.25|373.61|371.21|371.65|369.25|0
1651768230000|2022-05-05 16:30:30|371|368.6|372.52|370.12|372.74|370.34|371|368.6|0
1651768240000|2022-05-05 16:30:40|372.85|370.45|372.52|370.12|372.96|370.56|372.52|370.12|0
1651768250000|2022-05-05 16:30:50|371.65|369.25|372.09|369.69|372.96|370.56|371.65|369.25|0
1651768260000|2022-05-05 16:31:00|371.87|369.47|372.31|369.91|373.18|370.78|371.87|369.47|0
1651768270000|2022-05-05 16:31:10|371.87|369.47|371.87|369.47|372.74|370.34|371.87|369.47|0
1651768280000|2022-05-05 16:31:20|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1651768290000|2022-05-05 16:31:30|368.83|366.43|369.27|366.87|369.27|366.87|368.83|366.43|0
1651768300000|2022-05-05 16:31:40|369.81|367.41|366.97|364.57|369.81|367.41|366.97|364.57|0
1651768310000|2022-05-05 16:31:50|367.62|365.22|367.19|364.79|368.28|365.88|367.19|364.79|0
1651768320000|2022-05-05 16:32:00|368.06|365.66|368.06|365.66|368.93|366.53|368.06|365.66|0
1651768330000|2022-05-05 16:32:10|367.84|365.44|367.41|365.01|367.84|365.44|367.41|365.01|0
1651768340000|2022-05-05 16:32:20|369.15|366.75|369.8|367.4|370.02|367.62|369.15|366.75|0
1651768350000|2022-05-05 16:32:30|370.9|368.5|371.12|368.72|371.55|369.15|370.68|368.28|0
1651768360000|2022-05-05 16:32:40|370.68|368.28|370.68|368.28|370.68|368.28|370.36|367.96|0
1651768370000|2022-05-05 16:32:50|370.46|368.06|370.24|367.84|370.68|368.28|370.24|367.84|0
1651768380000|2022-05-05 16:33:00|368.93|366.53|368.49|366.09|368.93|366.53|368.49|366.09|0
1651768390000|2022-05-05 16:33:10|368.83|366.43|368.93|366.53|368.93|366.53|368.83|366.43|0
1651768400000|2022-05-05 16:33:20|368.49|366.09|371.12|368.72|371.12|368.72|368.49|366.09|0
1651768410000|2022-05-05 16:33:30|369.59|367.19|369.59|367.19|369.59|367.19|369.15|366.75|0
1651768420000|2022-05-05 16:33:40|370.02|367.62|368.28|365.88|370.02|367.62|367.84|365.44|0
1651768430000|2022-05-05 16:33:50|369.26|366.86|371.12|368.72|371.12|368.72|369.26|366.86|0
1651768440000|2022-05-05 16:34:00|371.33|368.93|371.55|369.15|371.55|369.15|371.01|368.61|0
1651768450000|2022-05-05 16:34:10|372.1|369.7|371.55|369.15|372.1|369.7|371.12|368.72|0
1651768460000|2022-05-05 16:34:20|371.33|368.93|373.3|370.9|373.74|371.34|371.33|368.93|0
1651768470000|2022-05-05 16:34:30|372.87|370.47|372.76|370.36|372.87|370.47|372.76|370.36|0
1651768480000|2022-05-05 16:34:40|372.43|370.03|373.74|371.34|373.74|371.34|372.43|370.03|0
1651768490000|2022-05-05 16:34:50|373.3|370.9|373.42|371.02|373.74|371.34|373.3|370.9|0
1651768500000|2022-05-05 16:35:00|373.96|371.56|374.84|372.44|377.03|374.63|373.96|371.56|0
1651768510000|2022-05-05 16:35:10|375.28|372.88|376.49|374.09|376.93|374.53|375.28|372.88|0
1651768520000|2022-05-05 16:35:20|377.47|375.07|378.57|376.17|378.57|376.17|377.03|374.63|0
1651768530000|2022-05-05 16:35:30|379.02|376.62|379.02|376.62|379.02|376.62|378.8|376.4|0
1651768540000|2022-05-05 16:35:40|379.68|377.28|380.12|377.72|380.12|377.72|379.02|376.62|0
1651768550000|2022-05-05 16:35:50|379.9|377.5|379.9|377.5|380.34|377.94|379.68|377.28|0
1651768560000|2022-05-05 16:36:00|379.24|376.84|380.34|377.94|380.34|377.94|379.24|376.84|0
1651768570000|2022-05-05 16:36:10|380.12|377.72|379.9|377.5|380.34|377.94|379.9|377.5|0
1651768580000|2022-05-05 16:36:20|380.78|378.38|380.34|377.94|382.32|379.92|380.34|377.94|0
1651768590000|2022-05-05 16:36:30|381.44|379.04|382.54|380.14|382.54|380.14|381.44|379.04|0
1651768600000|2022-05-05 16:36:40|382.99|380.59|383.21|380.81|383.43|381.03|382.99|380.59|0
1651768610000|2022-05-05 16:36:50|382.77|380.37|382.99|380.59|383.65|381.25|382.77|380.37|0
1651768620000|2022-05-05 16:37:00|382.32|379.92|380.34|377.94|382.32|379.92|380.34|377.94|0
1651768630000|2022-05-05 16:37:10|379.46|377.06|382.1|379.7|382.1|379.7|379.46|377.06|0
1651768640000|2022-05-05 16:37:20|381.88|379.48|382.99|380.59|382.99|380.59|381.88|379.48|0
1651768650000|2022-05-05 16:37:30|383.43|381.03|384.31|381.91|384.76|382.36|383.1|380.7|0
1651768660000|2022-05-05 16:37:40|384.09|381.69|382.76|380.36|384.09|381.69|382.1|379.7|0
1651768670000|2022-05-05 16:37:50|381.88|379.48|382.1|379.7|382.1|379.7|381.44|379.04|0
1651768680000|2022-05-05 16:38:00|381.44|379.04|381|378.6|381.44|379.04|380.56|378.16|0
1651768690000|2022-05-05 16:38:10|380.34|377.94|381.22|378.82|381.22|378.82|380.34|377.94|0
1651768700000|2022-05-05 16:38:20|381|378.6|382.76|380.36|382.76|380.36|381|378.6|0
1651768710000|2022-05-05 16:38:30|383.65|381.25|382.76|380.36|383.87|381.47|382.76|380.36|0
1651768720000|2022-05-05 16:38:40|381.22|378.82|382.1|379.7|382.1|379.7|381|378.6|0
1651768730000|2022-05-05 16:38:50|381.44|379.04|381.22|378.82|381.44|379.04|381.22|378.82|0
1651768740000|2022-05-05 16:39:00|381|378.6|380.12|377.72|381|378.6|380.12|377.72|0
1651768750000|2022-05-05 16:39:10|380.78|378.38|380.78|378.38|381|378.6|380.34|377.94|0
1651768760000|2022-05-05 16:39:20|381.88|379.48|380.01|377.61|381.88|379.48|380.01|377.61|0
1651768770000|2022-05-05 16:39:30|379.67|377.27|381|378.6|381|378.6|379.67|377.27|0
1651768780000|2022-05-05 16:39:40|380.56|378.16|381.22|378.82|381.22|378.82|380.12|377.72|0
1651768790000|2022-05-05 16:39:50|380.34|377.94|379.45|377.05|380.34|377.94|379.23|376.83|0
1651768800000|2022-05-05 16:40:00|379.23|376.83|379.89|377.49|379.89|377.49|379.23|376.83|0
1651768810000|2022-05-05 16:40:10|380.34|377.94|381|378.6|381|378.6|379.67|377.27|0
1651768820000|2022-05-05 16:40:20|381.66|379.26|381.66|379.26|382.88|380.48|381.66|379.26|0
1651768830000|2022-05-05 16:40:30|381.44|379.04|381.66|379.26|381.66|379.26|381.44|379.04|0
1651768840000|2022-05-05 16:40:40|381.44|379.04|381.88|379.48|382.54|380.14|381.44|379.04|0
1651768850000|2022-05-05 16:40:50|382.66|380.26|382.1|379.7|382.76|380.36|382.1|379.7|0
1651768860000|2022-05-05 16:41:00|382.98|380.58|382.32|379.92|382.98|380.58|382.32|379.92|0
1651768870000|2022-05-05 16:41:10|382.76|380.36|382.76|380.36|382.98|380.58|382.76|380.36|0
1651768880000|2022-05-05 16:41:20|383.65|381.25|383.87|381.47|384.75|382.35|383.65|381.25|0
1651768890000|2022-05-05 16:41:30|384.53|382.13|385.42|383.02|385.42|383.02|384.53|382.13|0
1651768900000|2022-05-05 16:41:40|385.64|383.24|385.2|382.8|385.64|383.24|385.2|382.8|0
1651768910000|2022-05-05 16:41:50|386.75|384.35|384.87|382.47|386.75|384.35|384.87|382.47|0
1651768920000|2022-05-05 16:42:00|384.31|381.91|384.2|381.8|384.31|381.91|383.21|380.81|0
1651768930000|2022-05-05 16:42:10|384.31|381.91|385.2|382.8|385.42|383.02|384.31|381.91|0
1651768940000|2022-05-05 16:42:20|385.86|383.46|386.3|383.9|386.3|383.9|385.42|383.02|0
1651768950000|2022-05-05 16:42:30|385.64|383.24|385.86|383.46|385.86|383.46|385.64|383.24|0
1651768960000|2022-05-05 16:42:40|386.3|383.9|385.64|383.24|386.3|383.9|385.2|382.8|0
1651768970000|2022-05-05 16:42:50|385.42|383.02|383.87|381.47|385.86|383.46|383.87|381.47|0
1651768980000|2022-05-05 16:43:00|383.1|380.7|383.87|381.47|384.31|381.91|383.1|380.7|0
1651768990000|2022-05-05 16:43:10|383.43|381.03|382.88|380.48|383.43|381.03|382.21|379.81|0
1651769000000|2022-05-05 16:43:20|381.88|379.48|382.98|380.58|382.98|380.58|381.88|379.48|0
1651769010000|2022-05-05 16:43:30|383.43|381.03|384.2|381.8|384.2|381.8|383.43|381.03|0
1651769020000|2022-05-05 16:43:40|382.88|380.48|381.66|379.26|382.88|380.48|381.66|379.26|0
1651769030000|2022-05-05 16:43:50|380.55|378.15|380.77|378.37|381.66|379.26|380.55|378.15|0
1651769040000|2022-05-05 16:44:00|381.22|378.82|384.31|381.91|384.31|381.91|381.22|378.82|0
1651769050000|2022-05-05 16:44:10|385.42|383.02|384.97|382.57|385.42|383.02|384.87|382.47|0
1651769060000|2022-05-05 16:44:20|384.75|382.35|382.54|380.14|384.75|382.35|382.54|380.14|0
1651769070000|2022-05-05 16:44:30|381.88|379.48|383.43|381.03|383.43|381.03|381.88|379.48|0
1651769080000|2022-05-05 16:44:40|383.65|381.25|383.42|381.02|383.87|381.47|382.88|380.48|0
1651769090000|2022-05-05 16:44:50|383.65|381.25|383.65|381.25|383.76|381.36|383.65|381.25|0
1651769100000|2022-05-05 16:45:00|383.42|381.02|384.09|381.69|384.09|381.69|382.98|380.58|0
1651769110000|2022-05-05 16:45:10|383.42|381.02|383.2|380.8|384.09|381.69|383.2|380.8|0
1651769120000|2022-05-05 16:45:20|383.42|381.02|381.88|379.48|383.42|381.02|381.22|378.82|0
1651769130000|2022-05-05 16:45:30|381.66|379.26|381.88|379.48|381.88|379.48|381.66|379.26|0
1651769140000|2022-05-05 16:45:40|382.54|380.14|383.2|380.8|383.2|380.8|382.54|380.14|0
1651769150000|2022-05-05 16:45:50|383.42|381.02|383.2|380.8|383.42|381.02|382.43|380.03|0
1651769160000|2022-05-05 16:46:00|383.42|381.02|381.88|379.48|383.42|381.02|381.88|379.48|0
1651769170000|2022-05-05 16:46:10|382.32|379.92|381.88|379.48|382.32|379.92|381.66|379.26|0
1651769180000|2022-05-05 16:46:20|383.32|380.92|383.2|380.8|383.32|380.92|383.2|380.8|0
1651769190000|2022-05-05 16:46:30|382.98|380.58|381.99|379.59|382.98|380.58|381.99|379.59|0
1651769200000|2022-05-05 16:46:40|382.1|379.7|381.66|379.26|383.2|380.8|381.66|379.26|0
1651769210000|2022-05-05 16:46:50|381.88|379.48|383.2|380.8|383.2|380.8|381.88|379.48|0
1651769220000|2022-05-05 16:47:00|384.09|381.69|386.52|384.12|386.52|384.12|384.09|381.69|0
1651769230000|2022-05-05 16:47:10|386.08|383.68|385.86|383.46|386.08|383.68|385.64|383.24|0
1651769240000|2022-05-05 16:47:20|385.42|383.02|386.52|384.12|386.52|384.12|384.75|382.35|0
1651769250000|2022-05-05 16:47:30|387.19|384.79|386.97|384.57|387.85|385.45|386.97|384.57|0
1651769260000|2022-05-05 16:47:40|387.41|385.01|387.85|385.45|387.85|385.45|387.41|385.01|0
1651769270000|2022-05-05 16:47:50|388.08|385.68|388.96|386.56|388.96|386.56|388.08|385.68|0
1651769280000|2022-05-05 16:48:00|388.52|386.12|389.85|387.45|389.85|387.45|388.52|386.12|0
1651769290000|2022-05-05 16:48:10|389.19|386.79|386.52|384.12|389.63|387.23|386.52|384.12|0
1651769300000|2022-05-05 16:48:20|387.41|385.01|387.85|385.45|388.3|385.9|387.41|385.01|0
1651769310000|2022-05-05 16:48:30|388.3|385.9|387.41|385.01|388.3|385.9|387.41|385.01|0
1651769320000|2022-05-05 16:48:40|387.19|384.79|386.3|383.9|387.19|384.79|386.3|383.9|0
1651769330000|2022-05-05 16:48:50|386.52|384.12|383.98|381.58|386.52|384.12|383.98|381.58|0
1651769340000|2022-05-05 16:49:00|383.87|381.47|383.64|381.24|383.87|381.47|383.42|381.02|0
1651769350000|2022-05-05 16:49:10|383.87|381.47|385.41|383.01|385.41|383.01|383.87|381.47|0
1651769360000|2022-05-05 16:49:20|385.64|383.24|385.64|383.24|385.64|383.24|385.09|382.69|0
1651769370000|2022-05-05 16:49:30|384.75|382.35|383.64|381.24|384.75|382.35|383.64|381.24|0
1651769380000|2022-05-05 16:49:40|384.75|382.35|385.41|383.01|385.64|383.24|384.75|382.35|0
1651769390000|2022-05-05 16:49:50|385.64|383.24|386.97|384.57|386.97|384.57|385.41|383.01|0
1651769400000|2022-05-05 16:50:00|385.86|383.46|384.31|381.91|385.86|383.46|383.86|381.46|0
1651769410000|2022-05-05 16:50:10|384.75|382.35|386.74|384.34|386.74|384.34|384.75|382.35|0
1651769420000|2022-05-05 16:50:20|385.41|383.01|383.86|381.46|385.41|383.01|383.86|381.46|0
1651769430000|2022-05-05 16:50:30|383.42|381.02|384.53|382.13|384.53|382.13|383.42|381.02|0
1651769440000|2022-05-05 16:50:40|384.97|382.57|383.32|380.92|384.97|382.57|383.32|380.92|0
1651769450000|2022-05-05 16:50:50|382.76|380.36|382.54|380.14|383.2|380.8|382.54|380.14|0
1651769460000|2022-05-05 16:51:00|381.65|379.25|380.33|377.93|381.65|379.25|380.33|377.93|0
1651769470000|2022-05-05 16:51:10|381.43|379.03|380.55|378.15|381.43|379.03|380.11|377.71|0
1651769480000|2022-05-05 16:51:20|379.78|377.38|377.47|375.07|379.78|377.38|377.47|375.07|0
1651769490000|2022-05-05 16:51:30|378.79|376.39|380.99|378.59|380.99|378.59|378.79|376.39|0
1651769500000|2022-05-05 16:51:40|380.33|377.93|380.55|378.15|380.99|378.59|380.33|377.93|0
1651769510000|2022-05-05 16:51:50|380.33|377.93|380.99|378.59|381.21|378.81|380.33|377.93|0
1651769520000|2022-05-05 16:52:00|381.21|378.81|380.55|378.15|381.21|378.81|380.11|377.71|0
1651769530000|2022-05-05 16:52:10|380.33|377.93|379.67|377.27|380.33|377.93|379.67|377.27|0
1651769540000|2022-05-05 16:52:20|378.79|376.39|378.79|376.39|379.23|376.83|378.57|376.17|0
1651769550000|2022-05-05 16:52:30|380.55|378.15|380.55|378.15|381.21|378.81|380.55|378.15|0
1651769560000|2022-05-05 16:52:40|377.69|375.29|378.35|375.95|378.35|375.95|377.47|375.07|0
1651769570000|2022-05-05 16:52:50|378.13|375.73|378.13|375.73|378.13|375.73|377.47|375.07|0
1651769580000|2022-05-05 16:53:00|377.91|375.51|375.93|373.53|377.91|375.51|375.93|373.53|0
1651769590000|2022-05-05 16:53:10|376.37|373.97|375.93|373.53|376.37|373.97|375.71|373.31|0
1651769600000|2022-05-05 16:53:20|375.82|373.42|374.61|372.21|375.82|373.42|374.17|371.77|0
1651769610000|2022-05-05 16:53:30|374.83|372.43|375.49|373.09|375.49|373.09|374.83|372.43|0
1651769620000|2022-05-05 16:53:40|376.92|374.52|378.46|376.06|378.46|376.06|376.92|374.52|0
1651769630000|2022-05-05 16:53:50|378.35|375.95|377.25|374.85|378.35|375.95|377.25|374.85|0
1651769640000|2022-05-05 16:54:00|377.47|375.07|378.57|376.17|378.57|376.17|377.47|375.07|0
1651769650000|2022-05-05 16:54:10|378.79|376.39|378.79|376.39|379.01|376.61|378.79|376.39|0
1651769660000|2022-05-05 16:54:20|378.35|375.95|378.46|376.06|378.79|376.39|378.35|375.95|0
1651769670000|2022-05-05 16:54:30|377.25|374.85|375.49|373.09|377.25|374.85|375.49|373.09|0
1651769680000|2022-05-05 16:54:40|375.93|373.53|374.17|371.77|375.93|373.53|374.17|371.77|0
1651769690000|2022-05-05 16:54:50|375.49|373.09|375.27|372.87|375.49|373.09|374.83|372.43|0
1651769700000|2022-05-05 16:55:00|373.29|370.89|373.08|370.68|373.29|370.89|372.97|370.57|0
1651769710000|2022-05-05 16:55:10|373.29|370.89|372.2|369.8|373.29|370.89|372.2|369.8|0
1651769720000|2022-05-05 16:55:20|372.42|370.02|372.42|370.02|372.86|370.46|372.42|370.02|0
1651769730000|2022-05-05 16:55:30|372.64|370.24|371.76|369.36|372.64|370.24|371.44|369.04|0
1651769740000|2022-05-05 16:55:40|371.87|369.47|372.53|370.13|372.53|370.13|371.54|369.14|0
1651769750000|2022-05-05 16:55:50|372.2|369.8|371.76|369.36|372.86|370.46|371.76|369.36|0
1651769760000|2022-05-05 16:56:00|371.32|368.92|372.86|370.46|372.86|370.46|371.32|368.92|0
1651769770000|2022-05-05 16:56:10|372.2|369.8|371.98|369.58|372.2|369.8|371.98|369.58|0
1651769780000|2022-05-05 16:56:20|371.87|369.47|371.98|369.58|372.86|370.46|371.87|369.47|0
1651769790000|2022-05-05 16:56:30|372.09|369.69|371.98|369.58|372.75|370.35|371.98|369.58|0
1651769800000|2022-05-05 16:56:40|372.64|370.24|373.19|370.79|373.19|370.79|372.64|370.24|0
1651769810000|2022-05-05 16:56:50|373.51|371.11|371.87|369.47|373.51|371.11|371.87|369.47|0
1651769820000|2022-05-05 16:57:00|370.89|368.49|370.45|368.05|371.98|369.58|370.45|368.05|0
1651769830000|2022-05-05 16:57:10|370.01|367.61|369.14|366.74|370.23|367.83|369.14|366.74|0
1651769840000|2022-05-05 16:57:20|370.12|367.72|371.1|368.7|371.44|369.04|370.12|367.72|0
1651769850000|2022-05-05 16:57:30|370.12|367.72|369.36|366.96|370.23|367.83|369.36|366.96|0
1651769860000|2022-05-05 16:57:40|368.92|366.52|369.79|367.39|369.79|367.39|368.92|366.52|0
1651769870000|2022-05-05 16:57:50|369.36|366.96|370.23|367.83|370.23|367.83|369.36|366.96|0
1651769880000|2022-05-05 16:58:00|370.56|368.16|371.54|369.14|371.54|369.14|370.12|367.72|0
1651769890000|2022-05-05 16:58:10|373.07|370.67|374.61|372.21|374.61|372.21|373.07|370.67|0
1651769900000|2022-05-05 16:58:20|374.39|371.99|374.17|371.77|374.39|371.99|373.95|371.55|0
1651769910000|2022-05-05 16:58:30|373.95|371.55|374.61|372.21|374.61|372.21|373.51|371.11|0
1651769920000|2022-05-05 16:58:40|374.39|371.99|373.19|370.79|374.39|371.99|373.19|370.79|0
1651769930000|2022-05-05 16:58:50|373.41|371.01|373.51|371.11|373.51|371.11|373.29|370.89|0
1651769940000|2022-05-05 16:59:00|373.95|371.55|375.05|372.65|375.05|372.65|373.95|371.55|0
1651769950000|2022-05-05 16:59:10|374.61|372.21|373.29|370.89|374.61|372.21|373.29|370.89|0
1651769960000|2022-05-05 16:59:20|372.85|370.45|372.63|370.23|373.07|370.67|371.98|369.58|0
1651769970000|2022-05-05 16:59:30|373.29|370.89|371.65|369.25|373.29|370.89|371.54|369.14|0
1651769980000|2022-05-05 16:59:40|370.88|368.48|371|368.6|371|368.6|370.45|368.05|0
1651769990000|2022-05-05 16:59:50|370.45|368.05|369.14|366.74|370.45|368.05|368.92|366.52|0
1651770000000|2022-05-05 17:00:00|368.7|366.3|366.74|364.34|368.7|366.3|366.52|364.12|0
1651770010000|2022-05-05 17:00:10|367.61|365.21|367.17|364.77|367.83|365.43|367.17|364.77|0
1651770020000|2022-05-05 17:00:20|366.52|364.12|366.74|364.34|366.74|364.34|366.09|363.69|0
1651770030000|2022-05-05 17:00:30|367.17|364.77|366.3|363.9|367.17|364.77|366.3|363.9|0
1651770040000|2022-05-05 17:00:40|366.08|363.68|366.96|364.56|366.96|364.56|366.08|363.68|0
1651770050000|2022-05-05 17:00:50|366.08|363.68|365.65|363.25|366.08|363.68|365.65|363.25|0
1651770060000|2022-05-05 17:01:00|365.21|362.81|363.69|361.29|365.21|362.81|363.69|361.29|0
1651770070000|2022-05-05 17:01:10|364.35|361.95|363.48|361.08|364.35|361.95|363.48|361.08|0
1651770080000|2022-05-05 17:01:20|362.39|359.99|362.72|360.32|363.04|360.64|362.39|359.99|0
1651770090000|2022-05-05 17:01:30|363.04|360.64|363.48|361.08|363.48|361.08|362.61|360.21|0
1651770100000|2022-05-05 17:01:40|362.39|359.99|363.26|360.86|363.26|360.86|362.39|359.99|0
1651770110000|2022-05-05 17:01:50|363.69|361.29|362.83|360.43|363.69|361.29|362.83|360.43|0
1651770120000|2022-05-05 17:02:00|363.04|360.64|361.52|359.12|363.04|360.64|361.52|359.12|0
1651770130000|2022-05-05 17:02:10|361.09|358.69|361.31|358.91|362.61|360.21|361.09|358.69|0
1651770140000|2022-05-05 17:02:20|360.01|357.61|358.5|356.1|360.23|357.83|358.5|356.1|0
1651770150000|2022-05-05 17:02:30|357.85|355.45|356.98|354.58|357.85|355.45|356.98|354.58|0
1651770160000|2022-05-05 17:02:40|356.55|354.15|356.55|354.15|356.77|354.37|356.34|353.94|0
1651770170000|2022-05-05 17:02:50|356.34|353.94|358.06|355.66|358.06|355.66|356.34|353.94|0
1651770180000|2022-05-05 17:03:00|358.28|355.88|358.28|355.88|358.5|356.1|358.28|355.88|0
1651770190000|2022-05-05 17:03:10|358.06|355.66|358.93|356.53|358.93|356.53|358.06|355.66|0
1651770200000|2022-05-05 17:03:20|358.71|356.31|358.93|356.53|358.93|356.53|358.71|356.31|0
1651770210000|2022-05-05 17:03:30|359.36|356.96|359.79|357.39|360.01|357.61|359.36|356.96|0
1651770220000|2022-05-05 17:03:40|360.01|357.61|359.79|357.39|360.01|357.61|359.58|357.18|0
1651770230000|2022-05-05 17:03:50|359.58|357.18|358.49|356.09|359.58|357.18|358.49|356.09|0
1651770240000|2022-05-05 17:04:00|358.28|355.88|358.06|355.66|358.93|356.53|358.06|355.66|0
1651770250000|2022-05-05 17:04:10|359.14|356.74|358.71|356.31|359.36|356.96|358.49|356.09|0
1651770260000|2022-05-05 17:04:20|359.36|356.96|359.14|356.74|359.58|357.18|359.14|356.74|0
1651770270000|2022-05-05 17:04:30|359.47|357.07|360.22|357.82|360.44|358.04|359.47|357.07|0
1651770280000|2022-05-05 17:04:40|360.44|358.04|360.87|358.47|361.09|358.69|360.44|358.04|0
1651770290000|2022-05-05 17:04:50|360.99|358.59|360.87|358.47|361.09|358.69|360.66|358.26|0
1651770300000|2022-05-05 17:05:00|360.22|357.82|359.04|356.64|360.22|357.82|359.04|356.64|0
1651770310000|2022-05-05 17:05:10|358.93|356.53|360.22|357.82|360.22|357.82|358.93|356.53|0
1651770320000|2022-05-05 17:05:20|361.31|358.91|360.66|358.26|361.52|359.12|360.44|358.04|0
1651770330000|2022-05-05 17:05:30|360.01|357.61|361.09|358.69|361.09|358.69|360.01|357.61|0
1651770340000|2022-05-05 17:05:40|360.66|358.26|360.55|358.15|361.09|358.69|360.55|358.15|0
1651770350000|2022-05-05 17:05:50|360.87|358.47|361.09|358.69|361.09|358.69|360.44|358.04|0
1651770360000|2022-05-05 17:06:00|361.31|358.91|360.66|358.26|361.52|359.12|360.66|358.26|0
1651770370000|2022-05-05 17:06:10|360.87|358.47|360.01|357.61|361.09|358.69|360.01|357.61|0
1651770380000|2022-05-05 17:06:20|359.36|356.96|357.63|355.23|359.36|356.96|357.53|355.13|0
1651770390000|2022-05-05 17:06:30|357.74|355.34|357.63|355.23|358.49|356.09|357.63|355.23|0
1651770400000|2022-05-05 17:06:40|356.98|354.58|355.04|352.64|356.98|354.58|355.04|352.64|0
1651770410000|2022-05-05 17:06:50|355.8|353.4|355.69|353.29|356.02|353.62|355.69|353.29|0
1651770420000|2022-05-05 17:07:00|356.34|353.94|355.26|352.86|356.34|353.94|355.26|352.86|0
1651770430000|2022-05-05 17:07:10|355.47|353.07|357.63|355.23|357.63|355.23|355.47|353.07|0
1651770440000|2022-05-05 17:07:20|357.85|355.45|358.93|356.53|358.93|356.53|357.85|355.45|0
1651770450000|2022-05-05 17:07:30|358.71|356.31|357.31|354.91|358.71|356.31|357.31|354.91|0
1651770460000|2022-05-05 17:07:40|357.63|355.23|355.26|352.86|357.63|355.23|355.04|352.64|0
1651770470000|2022-05-05 17:07:50|355.47|353.07|355.04|352.64|355.47|353.07|354.61|352.21|0
1651770480000|2022-05-05 17:08:00|354.18|351.78|354.61|352.21|354.83|352.43|353.97|351.57|0
1651770490000|2022-05-05 17:08:10|353.97|351.57|353.32|350.92|354.18|351.78|353.32|350.92|0
1651770500000|2022-05-05 17:08:20|352.79|350.39|352.89|350.49|352.89|350.49|352.68|350.28|0
1651770510000|2022-05-05 17:08:30|353.11|350.71|354.18|351.78|354.18|351.78|353.11|350.71|0
1651770520000|2022-05-05 17:08:40|353.97|351.57|354.18|351.78|354.61|352.21|353.97|351.57|0
1651770530000|2022-05-05 17:08:50|353.75|351.35|353.97|351.57|353.97|351.57|353.75|351.35|0
1651770540000|2022-05-05 17:09:00|353.75|351.35|353.97|351.57|353.97|351.57|352.89|350.49|0
1651770550000|2022-05-05 17:09:10|353.32|350.92|353.43|351.03|353.43|351.03|353.32|350.92|0
1651770560000|2022-05-05 17:09:20|353.54|351.14|353.32|350.92|353.54|351.14|353.32|350.92|0
1651770570000|2022-05-05 17:09:30|353.11|350.71|352.89|350.49|353.11|350.71|352.68|350.28|0
1651770580000|2022-05-05 17:09:40|353.11|350.71|355.26|352.86|355.26|352.86|353.11|350.71|0
1651770590000|2022-05-05 17:09:50|355.47|353.07|356.02|353.62|356.02|353.62|355.47|353.07|0
1651770600000|2022-05-05 17:10:00|357.73|355.33|357.94|355.54|357.94|355.54|357.62|355.22|0
1651770610000|2022-05-05 17:10:10|357.51|355.11|358.15|355.75|358.15|355.75|357.51|355.11|0
1651770620000|2022-05-05 17:10:20|357.64|355.24|357.64|355.24|357.64|355.24|357.32|354.92|0
1651770630000|2022-05-05 17:10:30|358.07|355.67|357.88|355.48|358.07|355.67|357.45|355.05|0
1651770640000|2022-05-05 17:10:40|357.67|355.27|358.32|355.92|358.32|355.92|357.67|355.27|0
1651770650000|2022-05-05 17:10:50|358.53|356.13|359.18|356.78|359.4|357|358.32|355.92|0
1651770660000|2022-05-05 17:11:00|359.62|357.22|360.38|357.98|360.38|357.98|359.62|357.22|0
1651770670000|2022-05-05 17:11:10|360.7|358.3|361.57|359.17|361.57|359.17|360.7|358.3|0
1651770680000|2022-05-05 17:11:20|360.92|358.52|359.73|357.33|360.92|358.52|359.73|357.33|0
1651770690000|2022-05-05 17:11:30|359.4|357|358.21|355.81|359.4|357|358.21|355.81|0
1651770700000|2022-05-05 17:11:40|357.88|355.48|359.62|357.22|359.62|357.22|357.88|355.48|0
1651770710000|2022-05-05 17:11:50|359.4|357|360.7|358.3|360.7|358.3|359.4|357|0
1651770720000|2022-05-05 17:12:00|360.49|358.09|359.73|357.33|360.49|358.09|359.73|357.33|0
1651770730000|2022-05-05 17:12:10|359.18|356.78|360.05|357.65|360.05|357.65|359.18|356.78|0
1651770740000|2022-05-05 17:12:20|360.48|358.08|362.22|359.82|362.22|359.82|360.27|357.87|0
1651770750000|2022-05-05 17:12:30|362.01|359.61|362.34|359.94|362.34|359.94|362.01|359.61|0
1651770760000|2022-05-05 17:12:40|362.66|360.26|363.53|361.13|363.75|361.35|362.66|360.26|0
1651770770000|2022-05-05 17:12:50|363.75|361.35|363.75|361.35|363.75|361.35|363.53|361.13|0
1651770780000|2022-05-05 17:13:00|364.4|362|364.08|361.68|364.62|362.22|364.08|361.68|0
1651770790000|2022-05-05 17:13:10|362.44|360.04|363.75|361.35|363.75|361.35|362.44|360.04|0
1651770800000|2022-05-05 17:13:20|364.18|361.78|363.75|361.35|364.84|362.44|363.75|361.35|0
1651770810000|2022-05-05 17:13:30|364.4|362|363.75|361.35|364.4|362|363.53|361.13|0
1651770820000|2022-05-05 17:13:40|364.62|362.22|365.71|363.31|365.71|363.31|364.62|362.22|0
1651770830000|2022-05-05 17:13:50|365.27|362.87|365.84|363.44|365.93|363.53|365.27|362.87|0
1651770840000|2022-05-05 17:14:00|365.19|362.79|364.97|362.57|365.41|363.01|364.97|362.57|0
1651770850000|2022-05-05 17:14:10|365.7|363.3|367.67|365.27|367.67|365.27|365.7|363.3|0
1651770860000|2022-05-05 17:14:20|367.89|365.49|366.57|364.17|367.89|365.49|366.36|363.96|0
1651770870000|2022-05-05 17:14:30|366.14|363.74|367.23|364.83|367.23|364.83|366.14|363.74|0
1651770880000|2022-05-05 17:14:40|366.57|364.17|367.23|364.83|367.23|364.83|366.57|364.17|0
1651770890000|2022-05-05 17:14:50|367.67|365.27|367.45|365.05|368.11|365.71|367.45|365.05|0
1651770900000|2022-05-05 17:15:00|367.34|364.94|366.03|363.63|367.34|364.94|366.03|363.63|0
1651770910000|2022-05-05 17:15:10|365.92|363.52|363.73|361.33|365.92|363.52|363.73|361.33|0
1651770920000|2022-05-05 17:15:20|363.3|360.9|365.04|362.64|365.04|362.64|363.3|360.9|0
1651770930000|2022-05-05 17:15:30|364.61|362.21|366.14|363.74|366.14|363.74|364.61|362.21|0
1651770940000|2022-05-05 17:15:40|365.92|363.52|367.01|364.61|367.01|364.61|365.92|363.52|0
1651770950000|2022-05-05 17:15:50|366.79|364.39|365.92|363.52|366.79|364.39|365.92|363.52|0
1651770960000|2022-05-05 17:16:00|367.01|364.61|368.54|366.14|368.54|366.14|367.01|364.61|0
1651770970000|2022-05-05 17:16:10|369.2|366.8|370.3|367.9|370.3|367.9|369.2|366.8|0
1651770980000|2022-05-05 17:16:20|370.96|368.56|372.06|369.66|372.06|369.66|370.96|368.56|0
1651770990000|2022-05-05 17:16:30|372.28|369.88|372.5|370.1|373.6|371.2|372.28|369.88|0
1651771000000|2022-05-05 17:16:40|372.94|370.54|372.72|370.32|372.94|370.54|372.5|370.1|0
1651771010000|2022-05-05 17:16:50|372.28|369.88|372.28|369.88|372.94|370.54|372.28|369.88|0
1651771020000|2022-05-05 17:17:00|371.4|369|370.74|368.34|371.4|369|370.74|368.34|0
1651771030000|2022-05-05 17:17:10|371.4|369|372.72|370.32|373.38|370.98|371.4|369|0
1651771040000|2022-05-05 17:17:20|372.06|369.66|370.96|368.56|372.06|369.66|370.96|368.56|0
1651771050000|2022-05-05 17:17:30|370.74|368.34|370.41|368.01|370.74|368.34|370.41|368.01|0
1651771060000|2022-05-05 17:17:40|370.08|367.68|369.64|367.24|370.74|368.34|369.64|367.24|0
1651771070000|2022-05-05 17:17:50|369.42|367.02|368.98|366.58|369.42|367.02|368.98|366.58|0
1651771080000|2022-05-05 17:18:00|369.2|366.8|364.39|361.99|369.2|366.8|364.39|361.99|0
1651771090000|2022-05-05 17:18:10|363.95|361.55|366.13|363.73|366.13|363.73|363.95|361.55|0
1651771100000|2022-05-05 17:18:20|365.92|363.52|365.7|363.3|365.92|363.52|365.59|363.19|0
1651771110000|2022-05-05 17:18:30|366.13|363.73|365.59|363.19|366.13|363.73|365.04|362.64|0
1651771120000|2022-05-05 17:18:40|365.7|363.3|366.13|363.73|366.57|364.17|365.7|363.3|0
1651771130000|2022-05-05 17:18:50|366.35|363.95|366.47|364.07|366.47|364.07|366.13|363.73|0
1651771140000|2022-05-05 17:19:00|366.13|363.73|367.12|364.72|367.12|364.72|366.13|363.73|0
1651771150000|2022-05-05 17:19:10|367.01|364.61|365.26|362.86|367.01|364.61|365.26|362.86|0
1651771160000|2022-05-05 17:19:20|365.48|363.08|365.7|363.3|365.7|363.3|364.82|362.42|0
1651771170000|2022-05-05 17:19:30|366.35|363.95|367.01|364.61|367.45|365.05|366.35|363.95|0
1651771180000|2022-05-05 17:19:40|366.79|364.39|365.48|363.08|367.23|364.83|365.48|363.08|0
1651771190000|2022-05-05 17:19:50|365.7|363.3|366.13|363.73|366.13|363.73|365.48|363.08|0
1651771200000|2022-05-05 17:20:00|365.92|363.52|368.98|366.58|368.98|366.58|365.92|363.52|0
1651771210000|2022-05-05 17:20:10|369.2|366.8|369.64|367.24|369.86|367.46|369.2|366.8|0
1651771220000|2022-05-05 17:20:20|370.08|367.68|368.76|366.36|370.08|367.68|368.76|366.36|0
1651771230000|2022-05-05 17:20:30|368.32|365.92|367.23|364.83|368.32|365.92|366.79|364.39|0
1651771240000|2022-05-05 17:20:40|367.67|365.27|369.86|367.46|369.86|367.46|367.67|365.27|0
1651771250000|2022-05-05 17:20:50|368.98|366.58|367.88|365.48|368.98|366.58|367.88|365.48|0
1651771260000|2022-05-05 17:21:00|366.79|364.39|367.45|365.05|367.88|365.48|366.79|364.39|0
1651771270000|2022-05-05 17:21:10|367.67|365.27|368.32|365.92|368.54|366.14|367.67|365.27|0
1651771280000|2022-05-05 17:21:20|367.88|365.48|366.13|363.73|367.88|365.48|366.13|363.73|0
1651771290000|2022-05-05 17:21:30|367.01|364.61|367.23|364.83|367.34|364.94|367.01|364.61|0
1651771300000|2022-05-05 17:21:40|366.57|364.17|366.35|363.95|366.57|364.17|366.35|363.95|0
1651771310000|2022-05-05 17:21:50|366.79|364.39|363.73|361.33|366.79|364.39|363.73|361.33|0
1651771320000|2022-05-05 17:22:00|363.95|361.55|363.95|361.55|363.95|361.55|363.51|361.11|0
1651771330000|2022-05-05 17:22:10|364.5|362.1|364.06|361.66|364.6|362.2|363.73|361.33|0
1651771340000|2022-05-05 17:22:20|362.64|360.24|362.64|360.24|363.73|361.33|362.64|360.24|0
1651771350000|2022-05-05 17:22:30|362.42|360.02|364.82|362.42|364.82|362.42|362.2|359.8|0
1651771360000|2022-05-05 17:22:40|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1651771370000|2022-05-05 17:22:50|365.04|362.64|364.38|361.98|365.04|362.64|363.95|361.55|0
1651771380000|2022-05-05 17:23:00|363.95|361.55|365.7|363.3|365.7|363.3|363.95|361.55|0
1651771390000|2022-05-05 17:23:10|366.03|363.63|367.45|365.05|367.45|365.05|365.7|363.3|0
1651771400000|2022-05-05 17:23:20|367.88|365.48|368.1|365.7|368.1|365.7|367.23|364.83|0
1651771410000|2022-05-05 17:23:30|367.88|365.48|367.45|365.05|367.88|365.48|367.45|365.05|0
1651771420000|2022-05-05 17:23:40|366.57|364.17|367.45|365.05|367.45|365.05|366.57|364.17|0
1651771430000|2022-05-05 17:23:50|366.57|364.17|365.26|362.86|366.57|364.17|364.82|362.42|0
1651771440000|2022-05-05 17:24:00|365.91|363.51|365.26|362.86|365.91|363.51|364.82|362.42|0
1651771450000|2022-05-05 17:24:10|366.35|363.95|366.79|364.39|366.79|364.39|366.35|363.95|0
1651771460000|2022-05-05 17:24:20|365.91|363.51|366.35|363.95|366.35|363.95|365.59|363.19|0
1651771470000|2022-05-05 17:24:30|366.13|363.73|366.68|364.28|366.68|364.28|366.13|363.73|0
1651771480000|2022-05-05 17:24:40|366.57|364.17|366.35|363.95|366.57|364.17|365.91|363.51|0
1651771490000|2022-05-05 17:24:50|365.69|363.29|364.17|361.77|365.69|363.29|364.17|361.77|0
1651771500000|2022-05-05 17:25:00|364.82|362.42|365.81|363.41|365.81|363.41|364.82|362.42|0
1651771510000|2022-05-05 17:25:10|365.91|363.51|364.82|362.42|365.91|363.51|364.82|362.42|0
1651771520000|2022-05-05 17:25:20|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1651771530000|2022-05-05 17:25:30|365.04|362.64|365.91|363.51|366.13|363.73|365.04|362.64|0
1651771540000|2022-05-05 17:25:40|367.01|364.61|367.44|365.04|368.1|365.7|367.01|364.61|0
1651771550000|2022-05-05 17:25:50|367.01|364.61|365.91|363.51|368.1|365.7|365.91|363.51|0
1651771560000|2022-05-05 17:26:00|365.04|362.64|364.82|362.42|365.04|362.64|363.95|361.55|0
1651771570000|2022-05-05 17:26:10|364.6|362.2|364.38|361.98|365.04|362.64|364.38|361.98|0
1651771580000|2022-05-05 17:26:20|364.28|361.88|365.59|363.19|365.59|363.19|363.62|361.22|0
1651771590000|2022-05-05 17:26:30|367.44|365.04|369.31|366.91|369.31|366.91|367.44|365.04|0
1651771600000|2022-05-05 17:26:40|369.42|367.02|369.86|367.46|369.86|367.46|369.42|367.02|0
1651771610000|2022-05-05 17:26:50|369.42|367.02|369.2|366.8|369.42|367.02|368.1|365.7|0
1651771620000|2022-05-05 17:27:00|368.98|366.58|370.29|367.89|370.41|368.01|368.98|366.58|0
1651771630000|2022-05-05 17:27:10|371.17|368.77|368.32|365.92|371.17|368.77|368.32|365.92|0
1651771640000|2022-05-05 17:27:20|367.88|365.48|367.66|365.26|368.54|366.14|367.66|365.26|0
1651771650000|2022-05-05 17:27:30|368.76|366.36|369.64|367.24|369.64|367.24|368.1|365.7|0
1651771660000|2022-05-05 17:27:40|369.85|367.45|369.64|367.24|369.85|367.45|369.31|366.91|0
1651771670000|2022-05-05 17:27:50|368.98|366.58|370.07|367.67|370.07|367.67|368.98|366.58|0
1651771680000|2022-05-05 17:28:00|369.64|367.24|367.66|365.26|369.64|367.24|367.44|365.04|0
1651771690000|2022-05-05 17:28:10|368.76|366.36|368|365.6|369.31|366.91|368|365.6|0
1651771700000|2022-05-05 17:28:20|368.76|366.36|368.65|366.25|368.76|366.36|368.1|365.7|0
1651771710000|2022-05-05 17:28:30|368.98|366.58|368.76|366.36|369.42|367.02|368.76|366.36|0
1651771720000|2022-05-05 17:28:40|367.78|365.38|367.66|365.26|367.78|365.38|367.01|364.61|0
1651771730000|2022-05-05 17:28:50|367.78|365.38|367|364.6|367.78|365.38|367|364.6|0
1651771740000|2022-05-05 17:29:00|365.69|363.29|365.91|363.51|366.57|364.17|365.69|363.29|0
1651771750000|2022-05-05 17:29:10|366.46|364.06|363.73|361.33|366.46|364.06|363.73|361.33|0
1651771760000|2022-05-05 17:29:20|364.6|362.2|363.51|361.11|364.6|362.2|363.51|361.11|0
1651771770000|2022-05-05 17:29:30|364.16|361.76|365.26|362.86|365.47|363.07|363.94|361.54|0
1651771780000|2022-05-05 17:29:40|364.93|362.53|364.38|361.98|365.15|362.75|364.38|361.98|0
1651771790000|2022-05-05 17:29:50|364.6|362.2|364.6|362.2|364.6|362.2|364.49|362.09|0
1651771800000|2022-05-05 17:30:00|364.38|361.98|368.32|365.92|368.76|366.36|364.38|361.98|0
1651771810000|2022-05-05 17:30:10|369.09|366.69|368.1|365.7|369.09|366.69|368.1|365.7|0
1651771820000|2022-05-05 17:30:20|369.31|366.91|372.27|369.87|372.27|369.87|369.31|366.91|0
1651771830000|2022-05-05 17:30:30|371.83|369.43|373.48|371.08|373.81|371.41|371.83|369.43|0
1651771840000|2022-05-05 17:30:40|373.37|370.97|372.49|370.09|373.81|371.41|372.49|370.09|0
1651771850000|2022-05-05 17:30:50|372.05|369.65|370.51|368.11|372.05|369.65|370.51|368.11|0
1651771860000|2022-05-05 17:31:00|370.41|368.01|371.83|369.43|372.05|369.65|370.41|368.01|0
1651771870000|2022-05-05 17:31:10|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1651771880000|2022-05-05 17:31:20|370.51|368.11|370.51|368.11|370.95|368.55|370.51|368.11|0
1651771890000|2022-05-05 17:31:30|369.63|367.23|367.22|364.82|369.63|367.23|367|364.6|0
1651771900000|2022-05-05 17:31:40|368.32|365.92|369.85|367.45|369.85|367.45|368.32|365.92|0
1651771910000|2022-05-05 17:31:50|370.73|368.33|371.17|368.77|371.17|368.77|370.73|368.33|0
1651771920000|2022-05-05 17:32:00|371.06|368.66|372.16|369.76|372.16|369.76|371.06|368.66|0
1651771930000|2022-05-05 17:32:10|372.27|369.87|371.61|369.21|372.27|369.87|371.61|369.21|0
1651771940000|2022-05-05 17:32:20|371.83|369.43|372.93|370.53|372.93|370.53|371.83|369.43|0
1651771950000|2022-05-05 17:32:30|372.71|370.31|370.84|368.44|372.71|370.31|370.84|368.44|0
1651771960000|2022-05-05 17:32:40|370.29|367.89|372.71|370.31|372.71|370.31|370.29|367.89|0
1651771970000|2022-05-05 17:32:50|372.49|370.09|372.71|370.31|373.37|370.97|372.49|370.09|0
1651771980000|2022-05-05 17:33:00|373.59|371.19|372.49|370.09|373.59|371.19|372.49|370.09|0
1651771990000|2022-05-05 17:33:10|372.71|370.31|372.38|369.98|372.71|370.31|371.72|369.32|0
1651772000000|2022-05-05 17:33:20|371.39|368.99|371.5|369.1|371.5|369.1|371.17|368.77|0
1651772010000|2022-05-05 17:33:30|372.71|370.31|372.71|370.31|372.93|370.53|372.49|370.09|0
1651772020000|2022-05-05 17:33:40|372.93|370.53|371.83|369.43|373.37|370.97|371.83|369.43|0
1651772030000|2022-05-05 17:33:50|372.05|369.65|371.17|368.77|372.05|369.65|371.17|368.77|0
1651772040000|2022-05-05 17:34:00|371.28|368.88|368.97|366.57|371.28|368.88|367.88|365.48|0
1651772050000|2022-05-05 17:34:10|369.19|366.79|368.1|365.7|369.19|366.79|368.1|365.7|0
1651772060000|2022-05-05 17:34:20|369.09|366.69|370.29|367.89|370.29|367.89|369.09|366.69|0
1651772070000|2022-05-05 17:34:30|370.07|367.67|368.97|366.57|370.07|367.67|368.97|366.57|0
1651772080000|2022-05-05 17:34:40|368.32|365.92|369.19|366.79|369.19|366.79|368.32|365.92|0
1651772090000|2022-05-05 17:34:50|369.53|367.13|370.07|367.67|370.29|367.89|369.53|367.13|0
1651772100000|2022-05-05 17:35:00|369.75|367.35|368.32|365.92|369.75|367.35|368.1|365.7|0
1651772110000|2022-05-05 17:35:10|369.31|366.91|368.97|366.57|369.31|366.91|368.97|366.57|0
1651772120000|2022-05-05 17:35:20|369.19|366.79|367.88|365.48|369.19|366.79|367.22|364.82|0
1651772130000|2022-05-05 17:35:30|368.97|366.57|369.31|366.91|369.41|367.01|368.97|366.57|0
1651772140000|2022-05-05 17:35:40|369.19|366.79|368.75|366.35|369.19|366.79|368.54|366.14|0
1651772150000|2022-05-05 17:35:50|368.43|366.03|366.56|364.16|368.43|366.03|366.13|363.73|0
1651772160000|2022-05-05 17:36:00|366.78|364.38|364.6|362.2|366.78|364.38|364.6|362.2|0
1651772170000|2022-05-05 17:36:10|363.07|360.67|361.54|359.14|363.07|360.67|361.54|359.14|0
1651772180000|2022-05-05 17:36:20|361.33|358.93|362.2|359.8|362.2|359.8|361.33|358.93|0
1651772190000|2022-05-05 17:36:30|362.09|359.69|362.96|360.56|363.07|360.67|361.33|358.93|0
1651772200000|2022-05-05 17:36:40|362.63|360.23|361.44|359.04|362.63|360.23|360.89|358.49|0
1651772210000|2022-05-05 17:36:50|361.11|358.71|360.24|357.84|361.11|358.71|360.24|357.84|0
1651772220000|2022-05-05 17:37:00|360.02|357.62|359.15|356.75|360.02|357.62|358.28|355.88|0
1651772230000|2022-05-05 17:37:10|359.05|356.65|357.42|355.02|359.05|356.65|357.42|355.02|0
1651772240000|2022-05-05 17:37:20|357.2|354.8|356.88|354.48|357.2|354.8|356.76|354.36|0
1651772250000|2022-05-05 17:37:30|356.98|354.58|356.23|353.83|356.98|354.58|355.25|352.85|0
1651772260000|2022-05-05 17:37:40|356.33|353.93|356.33|353.93|356.33|353.93|355.9|353.5|0
1651772270000|2022-05-05 17:37:50|357.2|354.8|358.07|355.67|358.28|355.88|357.2|354.8|0
1651772280000|2022-05-05 17:38:00|357.2|354.8|357.63|355.23|358.07|355.67|357.2|354.8|0
1651772290000|2022-05-05 17:38:10|358.72|356.32|359.26|356.86|359.26|356.86|358.72|356.32|0
1651772300000|2022-05-05 17:38:20|359.8|357.4|360.67|358.27|360.67|358.27|359.8|357.4|0
1651772310000|2022-05-05 17:38:30|361.11|358.71|360.79|358.39|361.54|359.14|360.79|358.39|0
1651772320000|2022-05-05 17:38:40|360.89|358.49|360.67|358.27|360.89|358.49|360.45|358.05|0
1651772330000|2022-05-05 17:38:50|363.29|360.89|364.38|361.98|364.38|361.98|363.29|360.89|0
1651772340000|2022-05-05 17:39:00|365.03|362.63|366.56|364.16|366.78|364.38|365.03|362.63|0
1651772350000|2022-05-05 17:39:10|367.22|364.82|366.34|363.94|367.22|364.82|365.03|362.63|0
1651772360000|2022-05-05 17:39:20|365.69|363.29|366.34|363.94|366.34|363.94|365.69|363.29|0
1651772370000|2022-05-05 17:39:30|367.11|364.71|366.78|364.38|367.11|364.71|366.78|364.38|0
1651772380000|2022-05-05 17:39:40|365.91|363.51|365.25|362.85|365.91|363.51|365.25|362.85|0
1651772390000|2022-05-05 17:39:50|365.69|363.29|365.69|363.29|366.56|364.16|365.69|363.29|0
1651772400000|2022-05-05 17:40:00|365.47|363.07|366.89|364.49|366.89|364.49|365.47|363.07|0
1651772410000|2022-05-05 17:40:10|366.78|364.38|367|364.6|367|364.6|366.56|364.16|0
1651772420000|2022-05-05 17:40:20|367.88|365.48|367.66|365.26|368.09|365.69|367|364.6|0
1651772430000|2022-05-05 17:40:30|367.44|365.04|367.66|365.26|367.77|365.37|367.44|365.04|0
1651772440000|2022-05-05 17:40:40|368.09|365.69|366.34|363.94|368.09|365.69|366.34|363.94|0
1651772450000|2022-05-05 17:40:50|364.59|362.19|365.47|363.07|365.47|363.07|364.59|362.19|0
1651772460000|2022-05-05 17:41:00|363.94|361.54|365.03|362.63|365.25|362.85|363.94|361.54|0
1651772470000|2022-05-05 17:41:10|366.78|364.38|365.03|362.63|366.78|364.38|365.03|362.63|0
1651772480000|2022-05-05 17:41:20|365.36|362.96|364.81|362.41|365.36|362.96|364.16|361.76|0
1651772490000|2022-05-05 17:41:30|364.49|362.09|364.59|362.19|365.69|363.29|364.49|362.09|0
1651772500000|2022-05-05 17:41:40|363.4|361|363.5|361.1|363.5|361.1|363.4|361|0
1651772510000|2022-05-05 17:41:50|363.94|361.54|363.5|361.1|364.16|361.76|363.5|361.1|0
1651772520000|2022-05-05 17:42:00|362.19|359.79|364.16|361.76|364.16|361.76|362.19|359.79|0
1651772530000|2022-05-05 17:42:10|365.14|362.74|365.47|363.07|365.69|363.29|365.14|362.74|0
1651772540000|2022-05-05 17:42:20|365.03|362.63|362.41|360.01|365.03|362.63|362.41|360.01|0
1651772550000|2022-05-05 17:42:30|363.07|360.67|363.4|361|363.4|361|362.19|359.79|0
1651772560000|2022-05-05 17:42:40|363.83|361.43|360.24|357.84|364.16|361.76|360.24|357.84|0
1651772570000|2022-05-05 17:42:50|360.89|358.49|359.58|357.18|361.11|358.71|359.58|357.18|0
1651772580000|2022-05-05 17:43:00|358.06|355.66|359.58|357.18|359.58|357.18|357.85|355.45|0
1651772590000|2022-05-05 17:43:10|359.04|356.64|358.06|355.66|359.04|356.64|357.74|355.34|0
1651772600000|2022-05-05 17:43:20|357.85|355.45|358.28|355.88|358.28|355.88|357.85|355.45|0
1651772610000|2022-05-05 17:43:30|357.85|355.45|359.8|357.4|359.8|357.4|357.85|355.45|0
1651772620000|2022-05-05 17:43:40|360.45|358.05|361.1|358.7|361.1|358.7|360.45|358.05|0
1651772630000|2022-05-05 17:43:50|360.67|358.27|361.32|358.92|362.19|359.79|360.67|358.27|0
1651772640000|2022-05-05 17:44:00|362.19|359.79|361.98|359.58|363.07|360.67|361.98|359.58|0
1651772650000|2022-05-05 17:44:10|362.63|360.23|360.67|358.27|362.63|360.23|360.67|358.27|0
1651772660000|2022-05-05 17:44:20|360.45|358.05|361.1|358.7|361.1|358.7|360.45|358.05|0
1651772670000|2022-05-05 17:44:30|361.32|358.92|361.98|359.58|362.19|359.79|361.32|358.92|0
1651772680000|2022-05-05 17:44:40|362.63|360.23|364.16|361.76|364.37|361.97|362.63|360.23|0
1651772690000|2022-05-05 17:44:50|364.81|362.41|365.47|363.07|365.68|363.28|364.81|362.41|0
1651772700000|2022-05-05 17:45:00|365.9|363.5|365.03|362.63|365.9|363.5|364.49|362.09|0
1651772710000|2022-05-05 17:45:10|364.71|362.31|363.5|361.1|365.03|362.63|363.5|361.1|0
1651772720000|2022-05-05 17:45:20|362.85|360.45|363.72|361.32|363.72|361.32|362.85|360.45|0
1651772730000|2022-05-05 17:45:30|363.5|361.1|363.94|361.54|363.94|361.54|363.5|361.1|0
1651772740000|2022-05-05 17:45:40|363.28|360.88|362.85|360.45|363.28|360.88|361.32|358.92|0
1651772750000|2022-05-05 17:45:50|363.61|361.21|363.94|361.54|363.94|361.54|363.5|361.1|0
1651772760000|2022-05-05 17:46:00|365.25|362.85|365.25|362.85|365.25|362.85|365.03|362.63|0
1651772770000|2022-05-05 17:46:10|365.9|363.5|366.34|363.94|366.34|363.94|365.68|363.28|0
1651772780000|2022-05-05 17:46:20|366.56|364.16|366.34|363.94|367|364.6|366.34|363.94|0
1651772790000|2022-05-05 17:46:30|365.68|363.28|364.16|361.76|365.68|363.28|363.5|361.1|0
1651772800000|2022-05-05 17:46:40|364.59|362.19|364.37|361.97|364.59|362.19|363.94|361.54|0
1651772810000|2022-05-05 17:46:50|365.25|362.85|365.47|363.07|365.47|363.07|365.03|362.63|0
1651772820000|2022-05-05 17:47:00|365.58|363.18|365.68|363.28|366.56|364.16|365.58|363.18|0
1651772830000|2022-05-05 17:47:10|364.92|362.52|365.03|362.63|365.03|362.63|364.7|362.3|0
1651772840000|2022-05-05 17:47:20|365.25|362.85|366.56|364.16|366.56|364.16|365.25|362.85|0
1651772850000|2022-05-05 17:47:30|366.78|364.38|367|364.6|367|364.6|366.78|364.38|0
1651772860000|2022-05-05 17:47:40|366.78|364.38|366.56|364.16|366.78|364.38|366.56|364.16|0
1651772870000|2022-05-05 17:47:50|365.25|362.85|365.68|363.28|365.68|363.28|365.25|362.85|0
1651772880000|2022-05-05 17:48:00|366.34|363.94|369.63|367.23|369.63|367.23|366.34|363.94|0
1651772890000|2022-05-05 17:48:10|369.41|367.01|368.53|366.13|370.06|367.66|368.53|366.13|0
1651772900000|2022-05-05 17:48:20|368.09|365.69|368.42|366.02|368.42|366.02|367.87|365.47|0
1651772910000|2022-05-05 17:48:30|368.09|365.69|368.31|365.91|368.31|365.91|367.43|365.03|0
1651772920000|2022-05-05 17:48:40|368.09|365.69|367.87|365.47|368.09|365.69|367.87|365.47|0
1651772930000|2022-05-05 17:48:50|368.75|366.35|368.31|365.91|369.19|366.79|368.09|365.69|0
1651772940000|2022-05-05 17:49:00|368.09|365.69|369.19|366.79|369.41|367.01|368.09|365.69|0
1651772950000|2022-05-05 17:49:10|369.63|367.23|371.06|368.66|371.06|368.66|369.63|367.23|0
1651772960000|2022-05-05 17:49:20|371.6|369.2|371.38|368.98|371.6|369.2|371.16|368.76|0
1651772970000|2022-05-05 17:49:30|370.94|368.54|370.72|368.32|370.94|368.54|370.5|368.1|0
1651772980000|2022-05-05 17:49:40|370.94|368.54|370.5|368.1|371.16|368.76|370.5|368.1|0
1651772990000|2022-05-05 17:49:50|370.72|368.32|371.82|369.42|371.82|369.42|370.72|368.32|0
1651773000000|2022-05-05 17:50:00|371.16|368.76|373.58|371.18|373.58|371.18|371.16|368.76|0
1651773010000|2022-05-05 17:50:10|373.14|370.74|374.24|371.84|374.24|371.84|373.14|370.74|0
1651773020000|2022-05-05 17:50:20|374.68|372.28|375.24|372.84|375.24|372.84|374.46|372.06|0
1651773030000|2022-05-05 17:50:30|375.57|373.17|376.89|374.49|376.89|374.49|375.57|373.17|0
1651773040000|2022-05-05 17:50:40|376.67|374.27|377.77|375.37|377.77|375.37|376.67|374.27|0
1651773050000|2022-05-05 17:50:50|377.55|375.15|377.89|375.49|377.99|375.59|377.33|374.93|0
1651773060000|2022-05-05 17:51:00|377.99|375.59|378.22|375.82|378.66|376.26|377.99|375.59|0
1651773070000|2022-05-05 17:51:10|378.33|375.93|378.88|376.48|378.88|376.48|378.22|375.82|0
1651773080000|2022-05-05 17:51:20|378.44|376.04|377.55|375.15|378.44|376.04|377.55|375.15|0
1651773090000|2022-05-05 17:51:30|377.11|374.71|377.55|375.15|377.55|375.15|376.89|374.49|0
1651773100000|2022-05-05 17:51:40|378.11|375.71|377.77|375.37|378.11|375.71|377.55|375.15|0
1651773110000|2022-05-05 17:51:50|378.33|375.93|379.1|376.7|379.1|376.7|378.33|375.93|0
1651773120000|2022-05-05 17:52:00|378.88|376.48|379.54|377.14|379.54|377.14|378.88|376.48|0
1651773130000|2022-05-05 17:52:10|379.76|377.36|379.54|377.14|379.99|377.59|379.32|376.92|0
1651773140000|2022-05-05 17:52:20|379.76|377.36|379.99|377.59|379.99|377.59|379.54|377.14|0
1651773150000|2022-05-05 17:52:30|379.32|376.92|379.44|377.04|379.44|377.04|378.88|376.48|0
1651773160000|2022-05-05 17:52:40|379.32|376.92|379.1|376.7|379.32|376.92|378.88|376.48|0
1651773170000|2022-05-05 17:52:50|379.32|376.92|379.1|376.7|379.76|377.36|379.1|376.7|0
1651773180000|2022-05-05 17:53:00|377.55|375.15|376.89|374.49|377.55|375.15|376.89|374.49|0
1651773190000|2022-05-05 17:53:10|377.45|375.05|378.44|376.04|378.44|376.04|377.45|375.05|0
1651773200000|2022-05-05 17:53:20|378.21|375.81|377.55|375.15|378.21|375.81|377.55|375.15|0
1651773210000|2022-05-05 17:53:30|376.89|374.49|376.56|374.16|376.89|374.49|374.9|372.5|0
1651773220000|2022-05-05 17:53:40|376.23|373.83|376.45|374.05|376.45|374.05|376.01|373.61|0
1651773230000|2022-05-05 17:53:50|376.23|373.83|376.01|373.61|376.23|373.83|376.01|373.61|0
1651773240000|2022-05-05 17:54:00|376.45|374.05|377.11|374.71|377.11|374.71|376.01|373.61|0
1651773250000|2022-05-05 17:54:10|377.77|375.37|378.55|376.15|378.55|376.15|377.77|375.37|0
1651773260000|2022-05-05 17:54:20|377.99|375.59|378.44|376.04|378.44|376.04|377.99|375.59|0
1651773270000|2022-05-05 17:54:30|378.55|376.15|377.77|375.37|378.55|376.15|377.77|375.37|0
1651773280000|2022-05-05 17:54:40|377.55|375.15|377.55|375.15|377.99|375.59|377.55|375.15|0
1651773290000|2022-05-05 17:54:50|377.77|375.37|377.11|374.71|377.77|375.37|377.11|374.71|0
1651773300000|2022-05-05 17:55:00|376.67|374.27|377.55|375.15|377.55|375.15|376.67|374.27|0
1651773310000|2022-05-05 17:55:10|377.77|375.37|378.88|376.48|378.88|376.48|377.77|375.37|0
1651773320000|2022-05-05 17:55:20|378.66|376.26|379.32|376.92|379.32|376.92|378.66|376.26|0
1651773330000|2022-05-05 17:55:30|378.88|376.48|378.66|376.26|378.88|376.48|378.66|376.26|0
1651773340000|2022-05-05 17:55:40|379.1|376.7|379.88|377.48|379.88|377.48|379.1|376.7|0
1651773350000|2022-05-05 17:55:50|379.98|377.58|381.98|379.58|381.98|379.58|379.98|377.58|0
1651773360000|2022-05-05 17:56:00|381.76|379.36|380.21|377.81|381.76|379.36|380.21|377.81|0
1651773370000|2022-05-05 17:56:10|381.09|378.69|381.09|378.69|381.31|378.91|381.09|378.69|0
1651773380000|2022-05-05 17:56:20|381.54|379.14|381.98|379.58|382.64|380.24|381.54|379.14|0
1651773390000|2022-05-05 17:56:30|381.54|379.14|381.65|379.25|381.65|379.25|380.87|378.47|0
1651773400000|2022-05-05 17:56:40|381.31|378.91|380.65|378.25|381.54|379.14|380.65|378.25|0
1651773410000|2022-05-05 17:56:50|380.87|378.47|380.21|377.81|381.09|378.69|380.21|377.81|0
1651773420000|2022-05-05 17:57:00|378.66|376.26|377.99|375.59|378.66|376.26|376|373.6|0
1651773430000|2022-05-05 17:57:10|377.22|374.82|377.33|374.93|377.33|374.93|377.11|374.71|0
1651773440000|2022-05-05 17:57:20|377.55|375.15|376|373.6|377.55|375.15|376|373.6|0
1651773450000|2022-05-05 17:57:30|376.45|374.05|376.22|373.82|376.67|374.27|376.22|373.82|0
1651773460000|2022-05-05 17:57:40|377.11|374.71|377.33|374.93|377.33|374.93|377.11|374.71|0
1651773470000|2022-05-05 17:57:50|376.89|374.49|377.11|374.71|377.11|374.71|376.22|373.82|0
1651773480000|2022-05-05 17:58:00|376.44|374.04|377.77|375.37|377.99|375.59|376.44|374.04|0
1651773490000|2022-05-05 17:58:10|377.44|375.04|378.55|376.15|378.65|376.25|377.44|375.04|0
1651773500000|2022-05-05 17:58:20|378.21|375.81|377.33|374.93|378.21|375.81|377.33|374.93|0
1651773510000|2022-05-05 17:58:30|377.55|375.15|379.32|376.92|379.32|376.92|377.55|375.15|0
1651773520000|2022-05-05 17:58:40|378.65|376.25|379.1|376.7|379.32|376.92|378.65|376.25|0
1651773530000|2022-05-05 17:58:50|377.99|375.59|378.55|376.15|378.55|376.15|377.77|375.37|0
1651773540000|2022-05-05 17:59:00|378.43|376.03|378.43|376.03|378.88|376.48|378.43|376.03|0
1651773550000|2022-05-05 17:59:10|378.65|376.25|377.77|375.37|378.65|376.25|377.77|375.37|0
1651773560000|2022-05-05 17:59:20|377.55|375.15|376.89|374.49|377.55|375.15|376.89|374.49|0
1651773570000|2022-05-05 17:59:30|377.55|375.15|376.67|374.27|377.55|375.15|376.67|374.27|0
1651773580000|2022-05-05 17:59:40|376.34|373.94|375.78|373.38|377.66|375.26|375.78|373.38|0
1651773590000|2022-05-05 17:59:50|376.22|373.82|377.33|374.93|377.33|374.93|376|373.6|0
1651773600000|2022-05-05 18:00:00|377.55|375.15|379.21|376.81|379.21|376.81|376.66|374.26|0
1651773610000|2022-05-05 18:00:10|378.88|376.48|378.21|375.81|378.88|376.48|377.99|375.59|0
1651773620000|2022-05-05 18:00:20|378.65|376.25|377.33|374.93|378.65|376.25|377.11|374.71|0
1651773630000|2022-05-05 18:00:30|378.65|376.25|379.32|376.92|379.32|376.92|378.65|376.25|0
1651773640000|2022-05-05 18:00:40|378.88|376.48|379.38|376.98|379.38|376.98|378.88|376.48|0
1651773650000|2022-05-05 18:00:50|379.16|376.76|378.49|376.09|379.16|376.76|378.49|376.09|0
1651773660000|2022-05-05 18:01:00|378.93|376.53|377.38|374.98|378.93|376.53|376.62|374.22|0
1651773670000|2022-05-05 18:01:10|377.16|374.76|379.45|377.05|379.45|377.05|377.16|374.76|0
1651773680000|2022-05-05 18:01:20|380.87|378.47|380.87|378.47|381.31|378.91|380.87|378.47|0
1651773690000|2022-05-05 18:01:30|381.31|378.91|381.09|378.69|381.31|378.91|381.09|378.69|0
1651773700000|2022-05-05 18:01:40|381.31|378.91|380.43|378.03|381.31|378.91|380.43|378.03|0
1651773710000|2022-05-05 18:01:50|379.99|377.59|380.43|378.03|380.43|378.03|379.99|377.59|0
1651773720000|2022-05-05 18:02:00|380.87|378.47|381.75|379.35|381.97|379.57|380.87|378.47|0
1651773730000|2022-05-05 18:02:10|382.19|379.79|383.07|380.67|383.07|380.67|382.19|379.79|0
1651773740000|2022-05-05 18:02:20|383.95|381.55|384.62|382.22|384.62|382.22|383.95|381.55|0
1651773750000|2022-05-05 18:02:30|384.73|382.33|384.31|381.91|384.84|382.44|384.31|381.91|0
1651773760000|2022-05-05 18:02:40|384.19|381.79|383.64|381.24|384.63|382.23|383.64|381.24|0
1651773770000|2022-05-05 18:02:50|383.31|380.91|383.09|380.69|383.31|380.91|383.09|380.69|0
1651773780000|2022-05-05 18:03:00|382.98|380.58|382.65|380.25|382.98|380.58|381.98|379.58|0
1651773790000|2022-05-05 18:03:10|383.31|380.91|383.53|381.13|383.53|381.13|383.31|380.91|0
1651773800000|2022-05-05 18:03:20|382.87|380.47|383.09|380.69|383.31|380.91|382.64|380.24|0
1651773810000|2022-05-05 18:03:30|383.31|380.91|383.09|380.69|383.31|380.91|382.98|380.58|0
1651773820000|2022-05-05 18:03:40|383.53|381.13|384.31|381.91|384.31|381.91|383.31|380.91|0
1651773830000|2022-05-05 18:03:50|384.09|381.69|384.53|382.13|384.53|382.13|384.09|381.69|0
1651773840000|2022-05-05 18:04:00|383.87|381.47|384.09|381.69|384.09|381.69|383.21|380.81|0
1651773850000|2022-05-05 18:04:10|383.43|381.03|383.65|381.25|383.65|381.25|382.99|380.59|0
1651773860000|2022-05-05 18:04:20|383.21|380.81|384.31|381.91|384.31|381.91|383.21|380.81|0
1651773870000|2022-05-05 18:04:30|383.65|381.25|382.77|380.37|383.87|381.47|382.77|380.37|0
1651773880000|2022-05-05 18:04:40|382.99|380.59|382.11|379.71|382.99|380.59|381.67|379.27|0
1651773890000|2022-05-05 18:04:50|382.55|380.15|382.55|380.15|382.99|380.59|382.55|380.15|0
1651773900000|2022-05-05 18:05:00|382.33|379.93|381.01|378.61|382.33|379.93|381.01|378.61|0
1651773910000|2022-05-05 18:05:10|381.23|378.83|383.43|381.03|383.43|381.03|381.23|378.83|0
1651773920000|2022-05-05 18:05:20|383.21|380.81|384.09|381.69|384.09|381.69|382.99|380.59|0
1651773930000|2022-05-05 18:05:30|383.65|381.25|382.33|379.93|384.09|381.69|382.33|379.93|0
1651773940000|2022-05-05 18:05:40|382.99|380.59|382.99|380.59|383.43|381.03|382.99|380.59|0
1651773950000|2022-05-05 18:05:50|383.43|381.03|381.89|379.49|383.43|381.03|381.89|379.49|0
1651773960000|2022-05-05 18:06:00|382.77|380.37|381.67|379.27|382.77|380.37|381.23|378.83|0
1651773970000|2022-05-05 18:06:10|381.23|378.83|381.45|379.05|381.45|379.05|381.01|378.61|0
1651773980000|2022-05-05 18:06:20|382.11|379.71|381.67|379.27|382.33|379.93|381.67|379.27|0
1651773990000|2022-05-05 18:06:30|381.89|379.49|381.67|379.27|381.89|379.49|381.45|379.05|0
1651774000000|2022-05-05 18:06:40|380.57|378.17|381.45|379.05|381.45|379.05|380.57|378.17|0
1651774010000|2022-05-05 18:06:50|381.23|378.83|380.79|378.39|381.23|378.83|380.35|377.95|0
1651774020000|2022-05-05 18:07:00|380.13|377.73|380.57|378.17|380.57|378.17|379.59|377.19|0
1651774030000|2022-05-05 18:07:10|381.01|378.61|380.13|377.73|381.01|378.61|380.13|377.73|0
1651774040000|2022-05-05 18:07:20|380.35|377.95|381.23|378.83|381.23|378.83|380.35|377.95|0
1651774050000|2022-05-05 18:07:30|380.57|378.17|378.82|376.42|380.57|378.17|378.82|376.42|0
1651774060000|2022-05-05 18:07:40|378.71|376.31|375.97|373.57|378.71|376.31|375.32|372.92|0
1651774070000|2022-05-05 18:07:50|377.06|374.66|378.16|375.76|378.16|375.76|377.06|374.66|0
1651774080000|2022-05-05 18:08:00|378.82|376.42|378.82|376.42|379.69|377.29|378.82|376.42|0
1651774090000|2022-05-05 18:08:10|377.94|375.54|379.25|376.85|379.25|376.85|377.94|375.54|0
1651774100000|2022-05-05 18:08:20|378.16|375.76|377.72|375.32|378.16|375.76|377.06|374.66|0
1651774110000|2022-05-05 18:08:30|377.28|374.88|376.63|374.23|377.94|375.54|376.41|374.01|0
1651774120000|2022-05-05 18:08:40|376.19|373.79|376.63|374.23|376.63|374.23|376.19|373.79|0
1651774130000|2022-05-05 18:08:50|376.19|373.79|375.97|373.57|376.19|373.79|375.43|373.03|0
1651774140000|2022-05-05 18:09:00|375.75|373.35|377.28|374.88|377.28|374.88|375.75|373.35|0
1651774150000|2022-05-05 18:09:10|377.94|375.54|378.16|375.76|378.38|375.98|377.94|375.54|0
1651774160000|2022-05-05 18:09:20|377.5|375.1|378.6|376.2|378.6|376.2|377.5|375.1|0
1651774170000|2022-05-05 18:09:30|379.03|376.63|379.25|376.85|379.25|376.85|379.03|376.63|0
1651774180000|2022-05-05 18:09:40|379.03|376.63|379.47|377.07|379.47|377.07|378.93|376.53|0
1651774190000|2022-05-05 18:09:50|379.03|376.63|377.94|375.54|379.03|376.63|377.94|375.54|0
1651774200000|2022-05-05 18:10:00|377.72|375.32|376.96|374.56|377.72|375.32|376.96|374.56|0
1651774210000|2022-05-05 18:10:10|376.41|374.01|376.41|374.01|376.41|374.01|375.32|372.92|0
1651774220000|2022-05-05 18:10:20|377.72|375.32|378.16|375.76|378.6|376.2|377.72|375.32|0
1651774230000|2022-05-05 18:10:30|378.27|375.87|378.05|375.65|378.38|375.98|378.05|375.65|0
1651774240000|2022-05-05 18:10:40|378.27|375.87|379.03|376.63|379.03|376.63|378.05|375.65|0
1651774250000|2022-05-05 18:10:50|379.37|376.97|379.03|376.63|379.69|377.29|379.03|376.63|0
1651774260000|2022-05-05 18:11:00|379.47|377.07|381.89|379.49|381.89|379.49|379.47|377.07|0
1651774270000|2022-05-05 18:11:10|382.32|379.92|382.11|379.71|382.32|379.92|381.12|378.72|0
1651774280000|2022-05-05 18:11:20|381.89|379.49|382.76|380.36|382.76|380.36|381.89|379.49|0
1651774290000|2022-05-05 18:11:30|382.11|379.71|382.98|380.58|382.98|380.58|382.11|379.71|0
1651774300000|2022-05-05 18:11:40|383.42|381.02|382.98|380.58|383.42|381.02|382.98|380.58|0
1651774310000|2022-05-05 18:11:50|382.32|379.92|383.2|380.8|383.2|380.8|382.32|379.92|0
1651774320000|2022-05-05 18:12:00|382.98|380.58|382.76|380.36|382.98|380.58|382.54|380.14|0
1651774330000|2022-05-05 18:12:10|382.98|380.58|383.64|381.24|383.64|381.24|382.76|380.36|0
1651774340000|2022-05-05 18:12:20|383.42|381.02|383.32|380.92|383.42|381.02|383.32|380.92|0
1651774350000|2022-05-05 18:12:30|383.86|381.46|383.64|381.24|384.3|381.9|383.64|381.24|0
1651774360000|2022-05-05 18:12:40|382.76|380.36|382.76|380.36|383.32|380.92|382.76|380.36|0
1651774370000|2022-05-05 18:12:50|383.42|381.02|381.88|379.48|383.42|381.02|381.88|379.48|0
1651774380000|2022-05-05 18:13:00|382.54|380.14|381.56|379.16|382.54|380.14|381.45|379.05|0
1651774390000|2022-05-05 18:13:10|381.23|378.83|379.03|376.63|381.23|378.83|377.72|375.32|0
1651774400000|2022-05-05 18:13:20|379.15|376.75|381.01|378.61|381.01|378.61|379.15|376.75|0
1651774410000|2022-05-05 18:13:30|381.56|379.16|381.23|378.83|382.1|379.7|381.23|378.83|0
1651774420000|2022-05-05 18:13:40|380.46|378.06|380.13|377.73|380.79|378.39|380.13|377.73|0
1651774430000|2022-05-05 18:13:50|379.47|377.07|379.91|377.51|380.13|377.73|379.47|377.07|0
1651774440000|2022-05-05 18:14:00|380.35|377.95|381.88|379.48|382.1|379.7|380.35|377.95|0
1651774450000|2022-05-05 18:14:10|381.66|379.26|380.35|377.95|381.66|379.26|380.35|377.95|0
1651774460000|2022-05-05 18:14:20|380.13|377.73|380.35|377.95|380.35|377.95|380.13|377.73|0
1651774470000|2022-05-05 18:14:30|380.46|378.06|380.13|377.73|380.46|378.06|379.47|377.07|0
1651774480000|2022-05-05 18:14:40|378.81|376.41|378.81|376.41|378.81|376.41|378.59|376.19|0
1651774490000|2022-05-05 18:14:50|378.37|375.97|379.91|377.51|380.13|377.73|378.37|375.97|0
1651774500000|2022-05-05 18:15:00|379.69|377.29|379.47|377.07|380.35|377.95|379.47|377.07|0
1651774510000|2022-05-05 18:15:10|377.94|375.54|377.5|375.1|377.94|375.54|376.52|374.12|0
1651774520000|2022-05-05 18:15:20|377.06|374.66|377.06|374.66|377.28|374.88|376.84|374.44|0
1651774530000|2022-05-05 18:15:30|377.72|375.32|378.81|376.41|378.81|376.41|377.72|375.32|0
1651774540000|2022-05-05 18:15:40|379.47|377.07|379.03|376.63|379.47|377.07|378.81|376.41|0
1651774550000|2022-05-05 18:15:50|378.37|375.97|377.5|375.1|378.37|375.97|377.5|375.1|0
1651774560000|2022-05-05 18:16:00|377.28|374.88|375.09|372.69|377.28|374.88|375.09|372.69|0
1651774570000|2022-05-05 18:16:10|373.57|371.17|374.88|372.48|374.88|372.48|373.57|371.17|0
1651774580000|2022-05-05 18:16:20|375.75|373.35|375.75|373.35|376.19|373.79|375.75|373.35|0
1651774590000|2022-05-05 18:16:30|376.19|373.79|377.94|375.54|377.94|375.54|376.19|373.79|0
1651774600000|2022-05-05 18:16:40|377.28|374.88|376.19|373.79|377.28|374.88|376.19|373.79|0
1651774610000|2022-05-05 18:16:50|376.84|374.44|377.28|374.88|377.28|374.88|376.84|374.44|0
1651774620000|2022-05-05 18:17:00|377.06|374.66|375.75|373.35|377.06|374.66|375.75|373.35|0
1651774630000|2022-05-05 18:17:10|376.19|373.79|376.62|374.22|376.62|374.22|376.19|373.79|0
1651774640000|2022-05-05 18:17:20|376.19|373.79|376.95|374.55|376.95|374.55|376.19|373.79|0
1651774650000|2022-05-05 18:17:30|377.61|375.21|375.97|373.57|377.61|375.21|375.97|373.57|0
1651774660000|2022-05-05 18:17:40|375.09|372.69|374.66|372.26|375.31|372.91|374.66|372.26|0
1651774670000|2022-05-05 18:17:50|374.44|372.04|373.46|371.06|374.44|372.04|373.46|371.06|0
1651774680000|2022-05-05 18:18:00|372.69|370.29|370.74|368.34|372.69|370.29|370.74|368.34|0
1651774690000|2022-05-05 18:18:10|371.39|368.99|371.17|368.77|371.39|368.99|370.74|368.34|0
1651774700000|2022-05-05 18:18:20|371.39|368.99|370.95|368.55|372.04|369.64|370.74|368.34|0
1651774710000|2022-05-05 18:18:30|371.17|368.77|370.74|368.34|371.39|368.99|370.74|368.34|0
1651774720000|2022-05-05 18:18:40|370.95|368.55|370.15|367.75|370.95|368.55|369.72|367.32|0
1651774730000|2022-05-05 18:18:50|368.42|366.02|366.96|364.56|368.42|366.02|366.96|364.56|0
1651774740000|2022-05-05 18:19:00|366.42|364.02|367.63|365.23|367.63|365.23|366.42|364.02|0
1651774750000|2022-05-05 18:19:10|368.29|365.89|366.11|363.71|368.29|365.89|366.11|363.71|0
1651774760000|2022-05-05 18:19:20|366.33|363.93|365.68|363.28|366.33|363.93|365.68|363.28|0
1651774770000|2022-05-05 18:19:30|365.9|363.5|365.68|363.28|365.9|363.5|365.68|363.28|0
1651774780000|2022-05-05 18:19:40|365.46|363.06|365.9|363.5|365.9|363.5|365.25|362.85|0
1651774790000|2022-05-05 18:19:50|365.46|363.06|365.9|363.5|365.9|363.5|365.25|362.85|0
1651774800000|2022-05-05 18:20:00|365.03|362.63|365.46|363.06|365.46|363.06|363.62|361.22|0
1651774810000|2022-05-05 18:20:10|365.25|362.85|366.11|363.71|366.11|363.71|365.25|362.85|0
1651774820000|2022-05-05 18:20:20|366.55|364.15|365.9|363.5|366.55|364.15|365.9|363.5|0
1651774830000|2022-05-05 18:20:30|366.11|363.71|365.9|363.5|366.11|363.71|365.9|363.5|0
1651774840000|2022-05-05 18:20:40|366.11|363.71|366.76|364.36|366.76|364.36|366.11|363.71|0
1651774850000|2022-05-05 18:20:50|366.33|363.93|366.33|363.93|366.55|364.15|366.33|363.93|0
1651774860000|2022-05-05 18:21:00|367.63|365.23|367.85|365.45|367.85|365.45|367.42|365.02|0
1651774870000|2022-05-05 18:21:10|368.07|365.67|369.81|367.41|369.81|367.41|368.07|365.67|0
1651774880000|2022-05-05 18:21:20|370.36|367.96|370.58|368.18|371.23|368.83|370.03|367.63|0
1651774890000|2022-05-05 18:21:30|370.03|367.63|369.37|366.97|370.03|367.63|369.37|366.97|0
1651774900000|2022-05-05 18:21:40|368.5|366.1|368.72|366.32|368.72|366.32|368.5|366.1|0
1651774910000|2022-05-05 18:21:50|368.94|366.54|369.05|366.65|369.7|367.3|368.94|366.54|0
1651774920000|2022-05-05 18:22:00|369.81|367.41|368.83|366.43|369.81|367.41|368.83|366.43|0
1651774930000|2022-05-05 18:22:10|368.94|366.54|369.59|367.19|369.59|367.19|368.72|366.32|0
1651774940000|2022-05-05 18:22:20|369.81|367.41|369.27|366.87|370.03|367.63|369.27|366.87|0
1651774950000|2022-05-05 18:22:30|368.29|365.89|368.07|365.67|368.5|366.1|368.07|365.67|0
1651774960000|2022-05-05 18:22:40|368.5|366.1|368.4|366|368.72|366.32|368.4|366|0
1651774970000|2022-05-05 18:22:50|368.72|366.32|368.07|365.67|368.72|366.32|368.07|365.67|0
1651774980000|2022-05-05 18:23:00|368.94|366.54|369.16|366.76|369.37|366.97|368.94|366.54|0
1651774990000|2022-05-05 18:23:10|369.37|366.97|371.55|369.15|371.55|369.15|369.37|366.97|0
1651775000000|2022-05-05 18:23:20|371.45|369.05|372.64|370.24|372.98|370.58|371.45|369.05|0
1651775010000|2022-05-05 18:23:30|372.43|370.03|374.94|372.54|374.94|372.54|372.43|370.03|0
1651775020000|2022-05-05 18:23:40|376.58|374.18|376.8|374.4|376.8|374.4|375.93|373.53|0
1651775030000|2022-05-05 18:23:50|376.58|374.18|376.36|373.96|376.8|374.4|376.36|373.96|0
1651775040000|2022-05-05 18:24:00|376.58|374.18|378.78|376.38|378.78|376.38|376.14|373.74|0
1651775050000|2022-05-05 18:24:10|379|376.6|379.99|377.59|379.99|377.59|378.67|376.27|0
1651775060000|2022-05-05 18:24:20|380.1|377.7|381.42|379.02|381.42|379.02|380.1|377.7|0
1651775070000|2022-05-05 18:24:30|382.3|379.9|382.74|380.34|382.74|380.34|382.3|379.9|0
1651775080000|2022-05-05 18:24:40|382.85|380.45|382.96|380.56|383.51|381.11|382.85|380.45|0
1651775090000|2022-05-05 18:24:50|382.85|380.45|381.86|379.46|382.85|380.45|381.86|379.46|0
1651775100000|2022-05-05 18:25:00|382.52|380.12|384.28|381.88|384.28|381.88|382.52|380.12|0
1651775110000|2022-05-05 18:25:10|384.5|382.1|384.28|381.88|384.94|382.54|384.06|381.66|0
1651775120000|2022-05-05 18:25:20|383.96|381.56|383.18|380.78|383.96|381.56|383.18|380.78|0
1651775130000|2022-05-05 18:25:30|383.4|381|383.84|381.44|384.5|382.1|383.4|381|0
1651775140000|2022-05-05 18:25:40|384.06|381.66|384.06|381.66|384.28|381.88|383.84|381.44|0
1651775150000|2022-05-05 18:25:50|383.84|381.44|384.06|381.66|384.72|382.32|383.84|381.44|0
1651775160000|2022-05-05 18:26:00|384.28|381.88|385.39|382.99|385.39|382.99|384.28|381.88|0
1651775170000|2022-05-05 18:26:10|384.94|382.54|383.18|380.78|384.94|382.54|383.18|380.78|0
1651775180000|2022-05-05 18:26:20|382.96|380.56|384.5|382.1|384.5|382.1|382.96|380.56|0
1651775190000|2022-05-05 18:26:30|384.72|382.32|383.62|381.22|384.72|382.32|383.62|381.22|0
1651775200000|2022-05-05 18:26:40|384.5|382.1|385.39|382.99|385.39|382.99|384.5|382.1|0
1651775210000|2022-05-05 18:26:50|385.16|382.76|386.05|383.65|386.05|383.65|385.16|382.76|0
1651775220000|2022-05-05 18:27:00|386.49|384.09|388.04|385.64|388.93|386.53|386.49|384.09|0
1651775230000|2022-05-05 18:27:10|387.82|385.42|388.48|386.08|388.48|386.08|387.82|385.42|0
1651775240000|2022-05-05 18:27:20|388.04|385.64|386.05|383.65|388.04|385.64|386.05|383.65|0
1651775250000|2022-05-05 18:27:30|385.61|383.21|385.83|383.43|385.83|383.43|384.84|382.44|0
1651775260000|2022-05-05 18:27:40|386.16|383.76|384.72|382.32|386.16|383.76|384.72|382.32|0
1651775270000|2022-05-05 18:27:50|384.5|382.1|384.5|382.1|384.5|382.1|384.06|381.66|0
1651775280000|2022-05-05 18:28:00|383.18|380.78|384.72|382.32|384.72|382.32|383.18|380.78|0
1651775290000|2022-05-05 18:28:10|384.06|381.66|384.28|381.88|384.5|382.1|384.06|381.66|0
1651775300000|2022-05-05 18:28:20|384.06|381.66|383.4|381|384.06|381.66|383.18|380.78|0
1651775310000|2022-05-05 18:28:30|382.3|379.9|380.39|377.99|382.3|379.9|380.17|377.77|0
1651775320000|2022-05-05 18:28:40|379.95|377.55|381.5|379.1|381.5|379.1|379.95|377.55|0
1651775330000|2022-05-05 18:28:50|382.16|379.76|383.13|380.73|383.78|381.38|382.16|379.76|0
1651775340000|2022-05-05 18:29:00|385.31|382.91|386.62|384.22|386.62|384.22|385.31|382.91|0
1651775350000|2022-05-05 18:29:10|387.5|385.1|387.28|384.88|387.5|385.1|386.84|384.44|0
1651775360000|2022-05-05 18:29:20|387.5|385.1|388.37|385.97|388.37|385.97|387.06|384.66|0
1651775370000|2022-05-05 18:29:30|389.68|387.28|388.63|386.23|390.12|387.72|388.41|386.01|0
1651775380000|2022-05-05 18:29:40|390.17|387.77|390.17|387.77|390.17|387.77|389.07|386.67|0
1651775390000|2022-05-05 18:29:50|391.05|388.65|392.05|389.65|392.05|389.65|391.05|388.65|0
1651775400000|2022-05-05 18:30:00|392.6|390.2|389.95|387.55|392.6|390.2|389.95|387.55|0
1651775410000|2022-05-05 18:30:10|390.61|388.21|391.28|388.88|391.94|389.54|390.61|388.21|0
1651775420000|2022-05-05 18:30:20|390.83|388.43|389.95|387.55|390.83|388.43|389.95|387.55|0
1651775430000|2022-05-05 18:30:30|389.62|387.22|389.07|386.67|390.17|387.77|389.07|386.67|0
1651775440000|2022-05-05 18:30:40|389.51|387.11|389.07|386.67|389.51|387.11|389.07|386.67|0
1651775450000|2022-05-05 18:30:50|388.3|385.9|390.17|387.77|390.17|387.77|388.3|385.9|0
1651775460000|2022-05-05 18:31:00|389.51|387.11|389.29|386.89|390.17|387.77|389.29|386.89|0
1651775470000|2022-05-05 18:31:10|388.63|386.23|389.29|386.89|389.29|386.89|388.63|386.23|0
1651775480000|2022-05-05 18:31:20|390.15|387.75|388.71|386.31|390.15|387.75|388.71|386.31|0
1651775490000|2022-05-05 18:31:30|388.82|386.42|389.04|386.64|389.48|387.08|388.82|386.42|0
1651775500000|2022-05-05 18:31:40|389.7|387.3|389.48|387.08|390.37|387.97|389.48|387.08|0
1651775510000|2022-05-05 18:31:50|388.6|386.2|389.26|386.86|389.26|386.86|388.38|385.98|0
1651775520000|2022-05-05 18:32:00|389.92|387.52|390.15|387.75|390.15|387.75|389.92|387.52|0
1651775530000|2022-05-05 18:32:10|389.92|387.52|390.81|388.41|390.81|388.41|389.92|387.52|0
1651775540000|2022-05-05 18:32:20|391.25|388.85|391.15|388.75|391.25|388.85|391.15|388.75|0
1651775550000|2022-05-05 18:32:30|391.03|388.63|391.69|389.29|391.69|389.29|390.81|388.41|0
1651775560000|2022-05-05 18:32:40|391.03|388.63|391.92|389.52|391.92|389.52|391.03|388.63|0
1651775570000|2022-05-05 18:32:50|391.69|389.29|392.36|389.96|392.36|389.96|391.69|389.29|0
1651775580000|2022-05-05 18:33:00|392.47|390.07|393.58|391.18|393.58|391.18|392.47|390.07|0
1651775590000|2022-05-05 18:33:10|392.58|390.18|393.25|390.85|393.69|391.29|392.58|390.18|0
1651775600000|2022-05-05 18:33:20|393.47|391.07|393.69|391.29|393.91|391.51|393.47|391.07|0
1651775610000|2022-05-05 18:33:30|394.35|391.95|394.35|391.95|394.58|392.18|394.25|391.85|0
1651775620000|2022-05-05 18:33:40|394.13|391.73|394.47|392.07|394.47|392.07|393.91|391.51|0
1651775630000|2022-05-05 18:33:50|394.13|391.73|394.8|392.4|394.8|392.4|394.13|391.73|0
1651775640000|2022-05-05 18:34:00|394.58|392.18|394.13|391.73|394.58|392.18|393.69|391.29|0
1651775650000|2022-05-05 18:34:10|393.02|390.62|391.03|388.63|393.02|390.62|391.03|388.63|0
1651775660000|2022-05-05 18:34:20|391.47|389.07|393.25|390.85|393.25|390.85|391.47|389.07|0
1651775670000|2022-05-05 18:34:30|393.02|390.62|393.02|390.62|393.47|391.07|392.58|390.18|0
1651775680000|2022-05-05 18:34:40|393.24|390.84|392.58|390.18|393.24|390.84|392.58|390.18|0
1651775690000|2022-05-05 18:34:50|392.92|390.52|392.8|390.4|393.02|390.62|392.8|390.4|0
1651775700000|2022-05-05 18:35:00|393.24|390.84|394.35|391.95|394.35|391.95|393.24|390.84|0
1651775710000|2022-05-05 18:35:10|394.13|391.73|394.35|391.95|394.35|391.95|393.91|391.51|0
1651775720000|2022-05-05 18:35:20|393.91|391.51|392.69|390.29|394.13|391.73|392.69|390.29|0
1651775730000|2022-05-05 18:35:30|393.02|390.62|391.69|389.29|393.24|390.84|391.69|389.29|0
1651775740000|2022-05-05 18:35:40|393.14|390.74|392.58|390.18|393.14|390.74|392.14|389.74|0
1651775750000|2022-05-05 18:35:50|391.91|389.51|393.02|390.62|393.02|390.62|391.91|389.51|0
1651775760000|2022-05-05 18:36:00|392.8|390.4|392.8|390.4|392.8|390.4|392.36|389.96|0
1651775770000|2022-05-05 18:36:10|393.14|390.74|392.58|390.18|393.47|391.07|392.58|390.18|0
1651775780000|2022-05-05 18:36:20|392.47|390.07|393.47|391.07|393.47|391.07|392.47|390.07|0
1651775790000|2022-05-05 18:36:30|393.02|390.62|392.58|390.18|393.02|390.62|392.58|390.18|0
1651775800000|2022-05-05 18:36:40|393.24|390.84|393.58|391.18|393.69|391.29|393.24|390.84|0
1651775810000|2022-05-05 18:36:50|392.8|390.4|393.24|390.84|393.47|391.07|392.8|390.4|0
1651775820000|2022-05-05 18:37:00|392.36|389.96|393.47|391.07|393.47|391.07|392.36|389.96|0
1651775830000|2022-05-05 18:37:10|394.35|391.95|395.02|392.62|395.02|392.62|394.02|391.62|0
1651775840000|2022-05-05 18:37:20|395.24|392.84|395.02|392.62|395.24|392.84|394.57|392.17|0
1651775850000|2022-05-05 18:37:30|394.47|392.07|393.91|391.51|394.47|392.07|393.91|391.51|0
1651775860000|2022-05-05 18:37:40|393.24|390.84|394.02|391.62|394.02|391.62|393.24|390.84|0
1651775870000|2022-05-05 18:37:50|394.35|391.95|393.91|391.51|394.35|391.95|393.8|391.4|0
1651775880000|2022-05-05 18:38:00|394.47|392.07|394.13|391.73|394.47|392.07|393.91|391.51|0
1651775890000|2022-05-05 18:38:10|394.02|391.62|391.69|389.29|394.02|391.62|391.69|389.29|0
1651775900000|2022-05-05 18:38:20|391.47|389.07|389.92|387.52|391.47|389.07|389.92|387.52|0
1651775910000|2022-05-05 18:38:30|391.03|388.63|391.69|389.29|392.36|389.96|391.03|388.63|0
1651775920000|2022-05-05 18:38:40|391.36|388.96|390.14|387.74|391.47|389.07|390.14|387.74|0
1651775930000|2022-05-05 18:38:50|389.59|387.19|389.92|387.52|389.92|387.52|389.26|386.86|0
1651775940000|2022-05-05 18:39:00|390.36|387.96|389.48|387.08|390.36|387.96|389.48|387.08|0
1651775950000|2022-05-05 18:39:10|389.92|387.52|391.03|388.63|391.03|388.63|389.48|387.08|0
1651775960000|2022-05-05 18:39:20|391.25|388.85|391.47|389.07|391.91|389.51|391.25|388.85|0
1651775970000|2022-05-05 18:39:30|391.03|388.63|391.47|389.07|391.69|389.29|391.03|388.63|0
1651775980000|2022-05-05 18:39:40|391.69|389.29|391.03|388.63|391.69|389.29|390.81|388.41|0
1651775990000|2022-05-05 18:39:50|390.81|388.41|387.93|385.53|390.81|388.41|387.93|385.53|0
1651776000000|2022-05-05 18:40:00|389.26|386.86|390.04|387.64|390.81|388.41|389.26|386.86|0
1651776010000|2022-05-05 18:40:10|389.48|387.08|390.92|388.52|391.25|388.85|389.48|387.08|0
1651776020000|2022-05-05 18:40:20|391.47|389.07|392.13|389.73|393.24|390.84|391.47|389.07|0
1651776030000|2022-05-05 18:40:30|391.91|389.51|392.13|389.73|392.13|389.73|391.03|388.63|0
1651776040000|2022-05-05 18:40:40|391.69|389.29|390.81|388.41|391.69|389.29|390.81|388.41|0
1651776050000|2022-05-05 18:40:50|391.25|388.85|389.26|386.86|391.25|388.85|389.26|386.86|0
1651776060000|2022-05-05 18:41:00|389.48|387.08|389.7|387.3|390.58|388.18|389.48|387.08|0
1651776070000|2022-05-05 18:41:10|389.04|386.64|385.62|383.22|389.04|386.64|385.62|383.22|0
1651776080000|2022-05-05 18:41:20|385.29|382.89|387.27|384.87|387.27|384.87|385.29|382.89|0
1651776090000|2022-05-05 18:41:30|387.93|385.53|389.7|387.3|389.7|387.3|387.93|385.53|0
1651776100000|2022-05-05 18:41:40|389.92|387.52|390.81|388.41|390.81|388.41|389.92|387.52|0
1651776110000|2022-05-05 18:41:50|391.25|388.85|390.81|388.41|391.25|388.85|390.81|388.41|0
1651776120000|2022-05-05 18:42:00|391.03|388.63|390.48|388.08|391.25|388.85|390.48|388.08|0
1651776130000|2022-05-05 18:42:10|390.8|388.4|389.92|387.52|391.03|388.63|389.92|387.52|0
1651776140000|2022-05-05 18:42:20|389.7|387.3|388.37|385.97|389.7|387.3|387.71|385.31|0
1651776150000|2022-05-05 18:42:30|388.59|386.19|389.04|386.64|389.04|386.64|388.37|385.97|0
1651776160000|2022-05-05 18:42:40|389.92|387.52|389.37|386.97|389.92|387.52|389.37|386.97|0
1651776170000|2022-05-05 18:42:50|388.81|386.41|390.14|387.74|390.14|387.74|388.81|386.41|0
1651776180000|2022-05-05 18:43:00|390.58|388.18|391.69|389.29|391.69|389.29|390.58|388.18|0
1651776190000|2022-05-05 18:43:10|391.25|388.85|391.69|389.29|391.69|389.29|391.25|388.85|0
1651776200000|2022-05-05 18:43:20|391.91|389.51|390.8|388.4|391.91|389.51|390.8|388.4|0
1651776210000|2022-05-05 18:43:30|389.92|387.52|388.37|385.97|389.92|387.52|388.37|385.97|0
1651776220000|2022-05-05 18:43:40|389.04|386.64|389.15|386.75|389.26|386.86|389.04|386.64|0
1651776230000|2022-05-05 18:43:50|389.81|387.41|390.14|387.74|390.36|387.96|389.81|387.41|0
1651776240000|2022-05-05 18:44:00|390.8|388.4|389.26|386.86|391.14|388.74|389.26|386.86|0
1651776250000|2022-05-05 18:44:10|389.7|387.3|390.03|387.63|390.03|387.63|389.26|386.86|0
1651776260000|2022-05-05 18:44:20|390.8|388.4|391.47|389.07|391.69|389.29|390.8|388.4|0
1651776270000|2022-05-05 18:44:30|391.25|388.85|390.36|387.96|391.25|388.85|390.14|387.74|0
1651776280000|2022-05-05 18:44:40|391.03|388.63|390.36|387.96|391.03|388.63|390.36|387.96|0
1651776290000|2022-05-05 18:44:50|390.14|387.74|389.92|387.52|390.58|388.18|389.92|387.52|0
1651776300000|2022-05-05 18:45:00|388.59|386.19|388.81|386.41|388.81|386.41|388.59|386.19|0
1651776310000|2022-05-05 18:45:10|389.03|386.63|388.81|386.41|389.26|386.86|388.59|386.19|0
1651776320000|2022-05-05 18:45:20|389.03|386.63|389.59|387.19|389.7|387.3|389.03|386.63|0
1651776330000|2022-05-05 18:45:30|389.7|387.3|388.27|385.87|389.7|387.3|388.27|385.87|0
1651776340000|2022-05-05 18:45:40|387.27|384.87|387.93|385.53|387.93|385.53|387.05|384.65|0
1651776350000|2022-05-05 18:45:50|388.37|385.97|387.27|384.87|388.37|385.97|387.27|384.87|0
1651776360000|2022-05-05 18:46:00|387.49|385.09|387.71|385.31|388.59|386.19|387.49|385.09|0
1651776370000|2022-05-05 18:46:10|387.82|385.42|388.15|385.75|388.15|385.75|387.82|385.42|0
1651776380000|2022-05-05 18:46:20|387.71|385.31|388.15|385.75|388.15|385.75|387.27|384.87|0
1651776390000|2022-05-05 18:46:30|387.82|385.42|386.83|384.43|387.82|385.42|386.83|384.43|0
1651776400000|2022-05-05 18:46:40|386.17|383.77|386.39|383.99|386.39|383.99|385.84|383.44|0
1651776410000|2022-05-05 18:46:50|386.17|383.77|385.5|383.1|386.17|383.77|385.5|383.1|0
1651776420000|2022-05-05 18:47:00|383.86|381.46|382.42|380.02|384.18|381.78|382.42|380.02|0
1651776430000|2022-05-05 18:47:10|382.86|380.46|381.98|379.58|382.86|380.46|381.98|379.58|0
1651776440000|2022-05-05 18:47:20|382.86|380.46|384.18|381.78|384.62|382.22|382.86|380.46|0
1651776450000|2022-05-05 18:47:30|383.52|381.12|384.18|381.78|384.18|381.78|383.52|381.12|0
1651776460000|2022-05-05 18:47:40|384.4|382|385.94|383.54|385.94|383.54|384.4|382|0
1651776470000|2022-05-05 18:47:50|385.72|383.32|387.05|384.65|387.05|384.65|385.72|383.32|0
1651776480000|2022-05-05 18:48:00|388.37|385.97|387.27|384.87|388.37|385.97|387.27|384.87|0
1651776490000|2022-05-05 18:48:10|387.49|385.09|387.27|384.87|387.82|385.42|387.27|384.87|0
1651776500000|2022-05-05 18:48:20|386.38|383.98|384.62|382.22|386.83|384.43|384.62|382.22|0
1651776510000|2022-05-05 18:48:30|385.72|383.32|386.38|383.98|386.38|383.98|385.72|383.32|0
1651776520000|2022-05-05 18:48:40|385.5|383.1|385.5|383.1|385.94|383.54|385.5|383.1|0
1651776530000|2022-05-05 18:48:50|386.6|384.2|386.16|383.76|386.6|384.2|386.16|383.76|0
1651776540000|2022-05-05 18:49:00|386.38|383.98|385.06|382.66|386.38|383.98|384.84|382.44|0
1651776550000|2022-05-05 18:49:10|385.5|383.1|386.6|384.2|386.6|384.2|385.28|382.88|0
1651776560000|2022-05-05 18:49:20|386.5|384.1|385.06|382.66|386.6|384.2|385.06|382.66|0
1651776570000|2022-05-05 18:49:30|384.62|382.22|384.4|382|384.62|382.22|384.4|382|0
1651776580000|2022-05-05 18:49:40|383.96|381.56|385.5|383.1|385.5|383.1|383.96|381.56|0
1651776590000|2022-05-05 18:49:50|385.28|382.88|385.28|382.88|385.5|383.1|385.06|382.66|0
1651776600000|2022-05-05 18:50:00|385.5|383.1|385.06|382.66|385.72|383.32|385.06|382.66|0
1651776610000|2022-05-05 18:50:10|385.72|383.32|380.23|377.83|385.72|383.32|380.23|377.83|0
1651776620000|2022-05-05 18:50:20|380.45|378.05|379.03|376.63|380.45|378.05|377.6|375.2|0
1651776630000|2022-05-05 18:50:30|379.35|376.95|380.45|378.05|380.45|378.05|379.13|376.73|0
1651776640000|2022-05-05 18:50:40|379.03|376.63|377.6|375.2|379.57|377.17|377.6|375.2|0
1651776650000|2022-05-05 18:50:50|377.38|374.98|377.38|374.98|377.38|374.98|376.29|373.89|0
1651776660000|2022-05-05 18:51:00|376.73|374.33|375.85|373.45|376.73|374.33|375.42|373.02|0
1651776670000|2022-05-05 18:51:10|375.2|372.8|372.8|370.4|375.2|372.8|372.8|370.4|0
1651776680000|2022-05-05 18:51:20|374.44|372.04|376.07|373.67|376.07|373.67|374.44|372.04|0
1651776690000|2022-05-05 18:51:30|375.85|373.45|375.85|373.45|375.85|373.45|375.63|373.23|0
1651776700000|2022-05-05 18:51:40|375.63|373.23|375.42|373.02|375.63|373.23|374.98|372.58|0
1651776710000|2022-05-05 18:51:50|375.85|373.45|375.63|373.23|375.85|373.45|375.2|372.8|0
1651776720000|2022-05-05 18:52:00|376.51|374.11|377.82|375.42|377.82|375.42|376.29|373.89|0
1651776730000|2022-05-05 18:52:10|377.6|375.2|380.01|377.61|380.67|378.27|377.6|375.2|0
1651776740000|2022-05-05 18:52:20|380.45|378.05|381.32|378.92|381.32|378.92|380.45|378.05|0
1651776750000|2022-05-05 18:52:30|379.57|377.17|381.32|378.92|381.54|379.14|379.57|377.17|0
1651776760000|2022-05-05 18:52:40|381.76|379.36|383.52|381.12|383.52|381.12|381.32|378.92|0
1651776770000|2022-05-05 18:52:50|383.96|381.56|383.52|381.12|383.96|381.56|383.52|381.12|0
1651776780000|2022-05-05 18:53:00|384.18|381.78|383.74|381.34|384.18|381.78|383.19|380.79|0
1651776790000|2022-05-05 18:53:10|381.98|379.58|382.86|380.46|383.08|380.68|381.98|379.58|0
1651776800000|2022-05-05 18:53:20|381.76|379.36|381.54|379.14|382.1|379.7|381.54|379.14|0
1651776810000|2022-05-05 18:53:30|381.76|379.36|381.1|378.7|381.76|379.36|381.1|378.7|0
1651776820000|2022-05-05 18:53:40|381.54|379.14|383.3|380.9|383.52|381.12|381.54|379.14|0
1651776830000|2022-05-05 18:53:50|383.08|380.68|383.74|381.34|383.74|381.34|383.08|380.68|0
1651776840000|2022-05-05 18:54:00|384.62|382.22|384.62|382.22|384.84|382.44|384.62|382.22|0
1651776850000|2022-05-05 18:54:10|383.96|381.56|384.4|382|384.62|382.22|383.96|381.56|0
1651776860000|2022-05-05 18:54:20|383.3|380.9|381|378.6|383.3|380.9|381|378.6|0
1651776870000|2022-05-05 18:54:30|380.45|378.05|382.97|380.57|382.97|380.57|380.45|378.05|0
1651776880000|2022-05-05 18:54:40|383.52|381.12|383.3|380.9|383.52|381.12|382.42|380.02|0
1651776890000|2022-05-05 18:54:50|383.52|381.12|383.96|381.56|383.96|381.56|383.52|381.12|0
1651776900000|2022-05-05 18:55:00|384.84|382.44|387.82|385.42|387.82|385.42|384.84|382.44|0
1651776910000|2022-05-05 18:55:10|387.26|384.86|387.7|385.3|387.7|385.3|386.38|383.98|0
1651776920000|2022-05-05 18:55:20|387.82|385.42|388.15|385.75|388.15|385.75|387.48|385.08|0
1651776930000|2022-05-05 18:55:30|387.48|385.08|387.7|385.3|387.7|385.3|386.94|384.54|0
1651776940000|2022-05-05 18:55:40|387.04|384.64|386.16|383.76|387.04|384.64|386.16|383.76|0
1651776950000|2022-05-05 18:55:50|387.38|384.98|387.26|384.86|387.48|385.08|387.16|384.76|0
1651776960000|2022-05-05 18:56:00|386.6|384.2|386.82|384.42|386.82|384.42|385.94|383.54|0
1651776970000|2022-05-05 18:56:10|386.38|383.98|387.93|385.53|388.37|385.97|386.38|383.98|0
1651776980000|2022-05-05 18:56:20|387.48|385.08|387.26|384.86|387.7|385.3|387.04|384.64|0
1651776990000|2022-05-05 18:56:30|387.04|384.64|385.28|382.88|387.04|384.64|385.28|382.88|0
1651777000000|2022-05-05 18:56:40|385.06|382.66|384.4|382|385.28|382.88|384.4|382|0
1651777010000|2022-05-05 18:56:50|384.84|382.44|388.37|385.97|388.37|385.97|384.84|382.44|0
1651777020000|2022-05-05 18:57:00|387.92|385.52|387.48|385.08|387.92|385.52|387.48|385.08|0
1651777030000|2022-05-05 18:57:10|386.6|384.2|387.16|384.76|387.16|384.76|386.16|383.76|0
1651777040000|2022-05-05 18:57:20|386.6|384.2|387.04|384.64|387.04|384.64|385.94|383.54|0
1651777050000|2022-05-05 18:57:30|386.6|384.2|386.05|383.65|386.6|384.2|386.05|383.65|0
1651777060000|2022-05-05 18:57:40|385.94|383.54|386.16|383.76|386.16|383.76|385.28|382.88|0
1651777070000|2022-05-05 18:57:50|385.5|383.1|384.84|382.44|385.5|383.1|384.84|382.44|0
1651777080000|2022-05-05 18:58:00|385.72|383.32|386.38|383.98|386.6|384.2|385.72|383.32|0
1651777090000|2022-05-05 18:58:10|386.49|384.09|387.04|384.64|387.7|385.3|386.49|384.09|0
1651777100000|2022-05-05 18:58:20|386.82|384.42|386.38|383.98|387.26|384.86|386.38|383.98|0
1651777110000|2022-05-05 18:58:30|386.27|383.87|386.6|384.2|386.6|384.2|386.27|383.87|0
1651777120000|2022-05-05 18:58:40|386.16|383.76|386.38|383.98|386.38|383.98|385.61|383.21|0
1651777130000|2022-05-05 18:58:50|387.16|384.76|385.72|383.32|387.16|384.76|385.72|383.32|0
1651777140000|2022-05-05 18:59:00|385.06|382.66|386.71|384.31|386.71|384.31|385.06|382.66|0
1651777150000|2022-05-05 18:59:10|386.82|384.42|386.38|383.98|387.04|384.64|386.38|383.98|0
1651777160000|2022-05-05 18:59:20|386.49|384.09|387.04|384.64|387.04|384.64|386.38|383.98|0
1651777170000|2022-05-05 18:59:30|386.71|384.31|386.38|383.98|386.71|384.31|385.72|383.32|0
1651777180000|2022-05-05 18:59:40|385.28|382.88|384.95|382.55|385.28|382.88|384.62|382.22|0
1651777190000|2022-05-05 18:59:50|384.84|382.44|385.06|382.66|385.06|382.66|383.96|381.56|0
1651777200000|2022-05-05 19:00:00|384.84|382.44|382.64|380.24|384.84|382.44|382.64|380.24|0
1651777210000|2022-05-05 19:00:10|383.08|380.68|385.72|383.32|385.72|383.32|383.08|380.68|0
1651777220000|2022-05-05 19:00:20|384.84|382.44|387.26|384.86|387.48|385.08|384.84|382.44|0
1651777230000|2022-05-05 19:00:30|385.72|383.32|386.38|383.98|386.38|383.98|385.72|383.32|0
1651777240000|2022-05-05 19:00:40|386.6|384.2|387.26|384.86|387.26|384.86|386.6|384.2|0
1651777250000|2022-05-05 19:00:50|387.04|384.64|385.94|383.54|387.04|384.64|385.94|383.54|0
1651777260000|2022-05-05 19:01:00|385.5|383.1|384.18|381.78|385.94|383.54|384.07|381.67|0
1651777270000|2022-05-05 19:01:10|385.06|382.66|385.94|383.54|385.94|383.54|385.06|382.66|0
1651777280000|2022-05-05 19:01:20|387.04|384.64|389.25|386.85|389.25|386.85|387.04|384.64|0
1651777290000|2022-05-05 19:01:30|389.91|387.51|391.02|388.62|391.02|388.62|389.91|387.51|0
1651777300000|2022-05-05 19:01:40|391.24|388.84|391.24|388.84|391.24|388.84|390.8|388.4|0
1651777310000|2022-05-05 19:01:50|391.68|389.28|391.68|389.28|391.68|389.28|391.46|389.06|0
1651777320000|2022-05-05 19:02:00|392.02|389.62|391.02|388.62|392.02|389.62|391.02|388.62|0
1651777330000|2022-05-05 19:02:10|390.8|388.4|391.57|389.17|391.57|389.17|390.8|388.4|0
1651777340000|2022-05-05 19:02:20|392.57|390.17|393.45|391.05|393.68|391.28|392.57|390.17|0
1651777350000|2022-05-05 19:02:30|393.9|391.5|391.9|389.5|393.9|391.5|391.9|389.5|0
1651777360000|2022-05-05 19:02:40|392.79|390.39|393.23|390.83|393.45|391.05|392.79|390.39|0
1651777370000|2022-05-05 19:02:50|393.9|391.5|393.45|391.05|393.9|391.5|393.23|390.83|0
1651777380000|2022-05-05 19:03:00|393.68|391.28|394.23|391.83|394.23|391.83|393.23|390.83|0
1651777390000|2022-05-05 19:03:10|393.9|391.5|394.34|391.94|394.34|391.94|393.68|391.28|0
1651777400000|2022-05-05 19:03:20|394.56|392.16|392.79|390.39|394.56|392.16|392.79|390.39|0
1651777410000|2022-05-05 19:03:30|392.35|389.95|393.23|390.83|393.23|390.83|391.9|389.5|0
1651777420000|2022-05-05 19:03:40|393.45|391.05|394.79|392.39|394.79|392.39|393.45|391.05|0
1651777430000|2022-05-05 19:03:50|394.34|391.94|393.9|391.5|394.34|391.94|393.79|391.39|0
1651777440000|2022-05-05 19:04:00|393.23|390.83|395.12|392.72|395.12|392.72|393.23|390.83|0
1651777450000|2022-05-05 19:04:10|395.45|393.05|396.12|393.72|396.12|393.72|395.23|392.83|0
1651777460000|2022-05-05 19:04:20|395.23|392.83|394.56|392.16|395.23|392.83|394.56|392.16|0
1651777470000|2022-05-05 19:04:30|394.68|392.28|395.45|393.05|395.45|393.05|394.68|392.28|0
1651777480000|2022-05-05 19:04:40|395.12|392.72|396.12|393.72|396.12|393.72|395.01|392.61|0
1651777490000|2022-05-05 19:04:50|395.9|393.5|396.12|393.72|396.12|393.72|395.9|393.5|0
1651777500000|2022-05-05 19:05:00|395.67|393.27|395.23|392.83|395.67|393.27|395.23|392.83|0
1651777510000|2022-05-05 19:05:10|394.34|391.94|395.23|392.83|395.23|392.83|394.34|391.94|0
1651777520000|2022-05-05 19:05:20|395.67|393.27|395.01|392.61|395.67|393.27|395.01|392.61|0
1651777530000|2022-05-05 19:05:30|394.78|392.38|394.12|391.72|394.78|392.38|394.12|391.72|0
1651777540000|2022-05-05 19:05:40|393.45|391.05|395.67|393.27|395.67|393.27|393.23|390.83|0
1651777550000|2022-05-05 19:05:50|395.45|393.05|395.45|393.05|395.45|393.05|395.23|392.83|0
1651777560000|2022-05-05 19:06:00|395.89|393.49|396.46|394.06|396.46|394.06|395.23|392.83|0
1651777570000|2022-05-05 19:06:10|395.67|393.27|396.78|394.38|396.78|394.38|395.67|393.27|0
1651777580000|2022-05-05 19:06:20|397.01|394.61|397.67|395.27|397.9|395.5|397.01|394.61|0
1651777590000|2022-05-05 19:06:30|397.9|395.5|398.9|396.5|398.9|396.5|397.9|395.5|0
1651777600000|2022-05-05 19:06:40|399.13|396.73|398.56|396.16|399.13|396.73|398.56|396.16|0
1651777610000|2022-05-05 19:06:50|399.01|396.61|399.23|396.83|399.46|397.06|399.01|396.61|0
1651777620000|2022-05-05 19:07:00|399.68|397.28|399.68|397.28|399.68|397.28|399.01|396.61|0
1651777630000|2022-05-05 19:07:10|399.13|396.73|399.68|397.28|399.9|397.5|399.13|396.73|0
1651777640000|2022-05-05 19:07:20|399.01|396.61|399.01|396.61|399.01|396.61|398.34|395.94|0
1651777650000|2022-05-05 19:07:30|399.23|396.83|399.9|397.5|399.9|397.5|399.23|396.83|0
1651777660000|2022-05-05 19:07:40|399.68|397.28|398.79|396.39|399.68|397.28|398.79|396.39|0
1651777670000|2022-05-05 19:07:50|399.35|396.95|399.35|396.95|399.46|397.06|398.79|396.39|0
1651777680000|2022-05-05 19:08:00|400.57|398.17|400.12|397.72|400.57|398.17|399.9|397.5|0
1651777690000|2022-05-05 19:08:10|399.9|397.5|400.12|397.72|400.46|398.06|399.68|397.28|0
1651777700000|2022-05-05 19:08:20|400.57|398.17|400.12|397.72|401.69|399.29|400.12|397.72|0
1651777710000|2022-05-05 19:08:30|399.68|397.28|397.01|394.61|400.35|397.95|397.01|394.61|0
1651777720000|2022-05-05 19:08:40|397.9|395.5|396.23|393.83|397.9|395.5|395.67|393.27|0
1651777730000|2022-05-05 19:08:50|395.67|393.27|395|392.6|395.67|393.27|394.12|391.72|0
1651777740000|2022-05-05 19:09:00|395.34|392.94|394.34|391.94|395.34|392.94|393.89|391.49|0
1651777750000|2022-05-05 19:09:10|393.45|391.05|393.89|391.49|393.89|391.49|393.45|391.05|0
1651777760000|2022-05-05 19:09:20|394.78|392.38|395.45|393.05|395.67|393.27|394.78|392.38|0
1651777770000|2022-05-05 19:09:30|396.78|394.38|397.45|395.05|397.9|395.5|396.78|394.38|0
1651777780000|2022-05-05 19:09:40|397.67|395.27|398.56|396.16|398.56|396.16|397.67|395.27|0
1651777790000|2022-05-05 19:09:50|398.68|396.28|397|394.6|398.68|396.28|397|394.6|0
1651777800000|2022-05-05 19:10:00|396.78|394.38|398.12|395.72|398.12|395.72|396.78|394.38|0
1651777810000|2022-05-05 19:10:10|398.34|395.94|399.79|397.39|399.79|397.39|398.34|395.94|0
1651777820000|2022-05-05 19:10:20|399.45|397.05|398.56|396.16|399.45|397.05|398.56|396.16|0
1651777830000|2022-05-05 19:10:30|398.34|395.94|399.01|396.61|399.01|396.61|398.34|395.94|0
1651777840000|2022-05-05 19:10:40|398.12|395.72|398.23|395.83|398.79|396.39|398.12|395.72|0
1651777850000|2022-05-05 19:10:50|398.01|395.61|396.34|393.94|398.01|395.61|396.34|393.94|0
1651777860000|2022-05-05 19:11:00|397|394.6|398.79|396.39|398.79|396.39|397|394.6|0
1651777870000|2022-05-05 19:11:10|399.23|396.83|398.79|396.39|399.45|397.05|398.79|396.39|0
1651777880000|2022-05-05 19:11:20|399.01|396.61|399.68|397.28|399.68|397.28|398.56|396.16|0
1651777890000|2022-05-05 19:11:30|399.23|396.83|398.79|396.39|399.45|397.05|398.56|396.16|0
1651777900000|2022-05-05 19:11:40|399.01|396.61|399.68|397.28|399.68|397.28|399.01|396.61|0
1651777910000|2022-05-05 19:11:50|399.01|396.61|399.23|396.83|399.23|396.83|398.78|396.38|0
1651777920000|2022-05-05 19:12:00|399.45|397.05|397.89|395.49|399.45|397.05|397.89|395.49|0
1651777930000|2022-05-05 19:12:10|397.67|395.27|397.45|395.05|397.79|395.39|397.45|395.05|0
1651777940000|2022-05-05 19:12:20|396.78|394.38|397.23|394.83|397.45|395.05|396.78|394.38|0
1651777950000|2022-05-05 19:12:30|396.78|394.38|397|394.6|397|394.6|396.56|394.16|0
1651777960000|2022-05-05 19:12:40|395.45|393.05|396.11|393.71|396.11|393.71|395.45|393.05|0
1651777970000|2022-05-05 19:12:50|395.89|393.49|398.23|395.83|398.23|395.83|395.89|393.49|0
1651777980000|2022-05-05 19:13:00|398.12|395.72|398.56|396.16|398.78|396.38|398.12|395.72|0
1651777990000|2022-05-05 19:13:10|397.45|395.05|397.23|394.83|397.89|395.49|397.23|394.83|0
1651778000000|2022-05-05 19:13:20|398.01|395.61|399.45|397.05|399.45|397.05|398.01|395.61|0
1651778010000|2022-05-05 19:13:30|399.9|397.5|401.01|398.61|401.01|398.61|399.9|397.5|0
1651778020000|2022-05-05 19:13:40|400.79|398.39|401.24|398.84|401.24|398.84|400.79|398.39|0
1651778030000|2022-05-05 19:13:50|400.79|398.39|401.24|398.84|401.35|398.95|400.79|398.39|0
1651778040000|2022-05-05 19:14:00|401.46|399.06|402.8|400.4|402.8|400.4|401.13|398.73|0
1651778050000|2022-05-05 19:14:10|402.35|399.95|402.58|400.18|402.58|400.18|402.25|399.85|0
1651778060000|2022-05-05 19:14:20|402.8|400.4|402.47|400.07|402.8|400.4|402.47|400.07|0
1651778070000|2022-05-05 19:14:30|402.58|400.18|404.14|401.74|404.14|401.74|402.58|400.18|0
1651778080000|2022-05-05 19:14:40|405.49|403.09|407.05|404.65|407.05|404.65|405.49|403.09|0
1651778090000|2022-05-05 19:14:50|407.84|405.44|407.73|405.33|407.84|405.44|407.73|405.33|0
1651778100000|2022-05-05 19:15:00|407.5|405.1|407.95|405.55|407.95|405.55|407.28|404.88|0
1651778110000|2022-05-05 19:15:10|407.28|404.88|405.04|402.64|407.28|404.88|405.04|402.64|0
1651778120000|2022-05-05 19:15:20|404.81|402.41|402.58|400.18|404.81|402.41|402.58|400.18|0
1651778130000|2022-05-05 19:15:30|402.8|400.4|404.81|402.41|404.81|402.41|402.8|400.4|0
1651778140000|2022-05-05 19:15:40|405.04|402.64|405.93|403.53|406.38|403.98|405.04|402.64|0
1651778150000|2022-05-05 19:15:50|405.71|403.31|406.38|403.98|406.38|403.98|405.48|403.08|0
1651778160000|2022-05-05 19:16:00|405.93|403.53|405.71|403.31|406.16|403.76|405.48|403.08|0
1651778170000|2022-05-05 19:16:10|405.93|403.53|406.83|404.43|406.83|404.43|405.26|402.86|0
1651778180000|2022-05-05 19:16:20|407.05|404.65|406.38|403.98|407.5|405.1|406.38|403.98|0
1651778190000|2022-05-05 19:16:30|405.71|403.31|405.71|403.31|405.71|403.31|405.26|402.86|0
1651778200000|2022-05-05 19:16:40|404.37|401.97|405.04|402.64|405.26|402.86|404.37|401.97|0
1651778210000|2022-05-05 19:16:50|404.59|402.19|405.26|402.86|405.26|402.86|404.14|401.74|0
1651778220000|2022-05-05 19:17:00|405.48|403.08|405.26|402.86|405.48|403.08|405.26|402.86|0
1651778230000|2022-05-05 19:17:10|405.48|403.08|406.16|403.76|406.38|403.98|405.48|403.08|0
1651778240000|2022-05-05 19:17:20|405.71|403.31|407.05|404.65|407.05|404.65|405.71|403.31|0
1651778250000|2022-05-05 19:17:30|406.83|404.43|406.6|404.2|407.28|404.88|406.6|404.2|0
1651778260000|2022-05-05 19:17:40|407.05|404.65|407.28|404.88|407.84|405.44|407.05|404.65|0
1651778270000|2022-05-05 19:17:50|406.83|404.43|408.17|405.77|408.17|405.77|406.83|404.43|0
1651778280000|2022-05-05 19:18:00|407.95|405.55|408.17|405.77|408.17|405.77|407.73|405.33|0
1651778290000|2022-05-05 19:18:10|407.95|405.55|406.16|403.76|407.95|405.55|406.16|403.76|0
1651778300000|2022-05-05 19:18:20|405.71|403.31|404.81|402.41|405.71|403.31|404.81|402.41|0
1651778310000|2022-05-05 19:18:30|405.93|403.53|406.6|404.2|406.83|404.43|405.93|403.53|0
1651778320000|2022-05-05 19:18:40|406.83|404.43|406.38|403.98|407.05|404.65|406.38|403.98|0
1651778330000|2022-05-05 19:18:50|406.6|404.2|407.28|404.88|407.28|404.88|406.38|403.98|0
1651778340000|2022-05-05 19:19:00|407.5|405.1|406.16|403.76|407.5|405.1|406.16|403.76|0
1651778350000|2022-05-05 19:19:10|406.38|403.98|406.16|403.76|406.6|404.2|406.16|403.76|0
1651778360000|2022-05-05 19:19:20|405.48|403.08|404.26|401.86|405.48|403.08|404.14|401.74|0
1651778370000|2022-05-05 19:19:30|403.69|401.29|404.36|401.96|404.36|401.96|403.69|401.29|0
1651778380000|2022-05-05 19:19:40|403.92|401.52|403.69|401.29|404.26|401.86|403.69|401.29|0
1651778390000|2022-05-05 19:19:50|403.59|401.19|403.25|400.85|403.59|401.19|403.14|400.74|0
1651778400000|2022-05-05 19:20:00|403.02|400.62|404.36|401.96|404.36|401.96|402.8|400.4|0
1651778410000|2022-05-05 19:20:10|404.81|402.41|404.81|402.41|405.04|402.64|404.81|402.41|0
1651778420000|2022-05-05 19:20:20|404.59|402.19|404.59|402.19|404.59|402.19|403.69|401.29|0
1651778430000|2022-05-05 19:20:30|404.14|401.74|403.69|401.29|404.14|401.74|403.69|401.29|0
1651778440000|2022-05-05 19:20:40|403.92|401.52|402.57|400.17|404.14|401.74|402.57|400.17|0
1651778450000|2022-05-05 19:20:50|403.02|400.62|405.03|402.63|405.03|402.63|403.02|400.62|0
1651778460000|2022-05-05 19:21:00|404.7|402.3|403.69|401.29|404.7|402.3|403.69|401.29|0
1651778470000|2022-05-05 19:21:10|403.92|401.52|403.92|401.52|403.92|401.52|403.58|401.18|0
1651778480000|2022-05-05 19:21:20|404.59|402.19|404.36|401.96|404.59|402.19|404.36|401.96|0
1651778490000|2022-05-05 19:21:30|403.92|401.52|403.24|400.84|404.14|401.74|403.24|400.84|0
1651778500000|2022-05-05 19:21:40|403.69|401.29|405.03|402.63|405.03|402.63|403.69|401.29|0
1651778510000|2022-05-05 19:21:50|405.26|402.86|405.37|402.97|405.93|403.53|405.26|402.86|0
1651778520000|2022-05-05 19:22:00|406.38|403.98|406.15|403.75|406.6|404.2|405.93|403.53|0
1651778530000|2022-05-05 19:22:10|406.38|403.98|406.38|403.98|406.38|403.98|406.15|403.75|0
1651778540000|2022-05-05 19:22:20|406.6|404.2|407.05|404.65|407.05|404.65|406.6|404.2|0
1651778550000|2022-05-05 19:22:30|407.95|405.55|407.27|404.87|407.95|405.55|407.27|404.87|0
1651778560000|2022-05-05 19:22:40|406.83|404.43|407.39|404.99|407.39|404.99|406.83|404.43|0
1651778570000|2022-05-05 19:22:50|407.72|405.32|407.95|405.55|407.95|405.55|407.5|405.1|0
1651778580000|2022-05-05 19:23:00|409.52|407.12|407.95|405.55|409.52|407.12|407.95|405.55|0
1651778590000|2022-05-05 19:23:10|407.84|405.44|408.85|406.45|408.85|406.45|407.84|405.44|0
1651778600000|2022-05-05 19:23:20|408.4|406|408.4|406|408.62|406.22|408.4|406|0
1651778610000|2022-05-05 19:23:30|407.95|405.55|407.5|405.1|407.95|405.55|407.5|405.1|0
1651778620000|2022-05-05 19:23:40|406.6|404.2|406.6|404.2|406.6|404.2|406.38|403.98|0
1651778630000|2022-05-05 19:23:50|406.83|404.43|406.15|403.75|406.83|404.43|406.15|403.75|0
1651778640000|2022-05-05 19:24:00|406.94|404.54|404.03|401.63|406.94|404.54|404.03|401.63|0
1651778650000|2022-05-05 19:24:10|403.24|400.84|405.48|403.08|405.48|403.08|403.24|400.84|0
1651778660000|2022-05-05 19:24:20|405.15|402.75|403.69|401.29|405.15|402.75|403.69|401.29|0
1651778670000|2022-05-05 19:24:30|403.91|401.51|406.15|403.75|406.15|403.75|403.91|401.51|0
1651778680000|2022-05-05 19:24:40|405.93|403.53|405.48|403.08|405.93|403.53|405.48|403.08|0
1651778690000|2022-05-05 19:24:50|406.15|403.75|406.6|404.2|406.6|404.2|406.15|403.75|0
1651778700000|2022-05-05 19:25:00|406.38|403.98|407.05|404.65|407.5|405.1|406.38|403.98|0
1651778710000|2022-05-05 19:25:10|407.39|404.99|405.26|402.86|407.39|404.99|405.26|402.86|0
1651778720000|2022-05-05 19:25:20|404.81|402.41|403.69|401.29|404.81|402.41|403.69|401.29|0
1651778730000|2022-05-05 19:25:30|403.02|400.62|400.79|398.39|403.02|400.62|400.34|397.94|0
1651778740000|2022-05-05 19:25:40|401.46|399.06|401.01|398.61|401.46|399.06|401.01|398.61|0
1651778750000|2022-05-05 19:25:50|399.45|397.05|398.11|395.71|399.45|397.05|397.89|395.49|0
1651778760000|2022-05-05 19:26:00|397.44|395.04|400.85|398.45|400.85|398.45|397.44|395.04|0
1651778770000|2022-05-05 19:26:10|401.3|398.9|404.91|402.51|404.91|402.51|401.3|398.9|0
1651778780000|2022-05-05 19:26:20|404.69|402.29|405.72|403.32|405.94|403.54|404.69|402.29|0
1651778790000|2022-05-05 19:26:30|406.16|403.76|406.39|403.99|406.61|404.21|406.16|403.76|0
1651778800000|2022-05-05 19:26:40|406.61|404.21|406.83|404.43|406.83|404.43|406.61|404.21|0
1651778810000|2022-05-05 19:26:50|406.16|403.76|406.83|404.43|406.83|404.43|405.94|403.54|0
1651778820000|2022-05-05 19:27:00|406.39|403.99|406.16|403.76|406.61|404.21|405.94|403.54|0
1651778830000|2022-05-05 19:27:10|406.61|404.21|408.62|406.22|408.62|406.22|406.61|404.21|0
1651778840000|2022-05-05 19:27:20|409.07|406.67|409.07|406.67|409.96|407.56|409.07|406.67|0
1651778850000|2022-05-05 19:27:30|407.95|405.55|409.07|406.67|409.07|406.67|407.95|405.55|0
1651778860000|2022-05-05 19:27:40|409.29|406.89|409.85|407.45|410.3|407.9|409.29|406.89|0
1651778870000|2022-05-05 19:27:50|409.29|406.89|410.52|408.12|410.52|408.12|409.29|406.89|0
1651778880000|2022-05-05 19:28:00|409.96|407.56|409.74|407.34|410.18|407.78|409.29|406.89|0
1651778890000|2022-05-05 19:28:10|410.18|407.78|410.08|407.68|410.63|408.23|410.08|407.68|0
1651778900000|2022-05-05 19:28:20|410.41|408.01|410.85|408.45|411.52|409.12|410.41|408.01|0
1651778910000|2022-05-05 19:28:30|410.41|408.01|411.75|409.35|411.75|409.35|410.41|408.01|0
1651778920000|2022-05-05 19:28:40|412.2|409.8|411.52|409.12|412.2|409.8|411.52|409.12|0
1651778930000|2022-05-05 19:28:50|412.2|409.8|411.97|409.57|412.31|409.91|411.97|409.57|0
1651778940000|2022-05-05 19:29:00|412.64|410.24|412.2|409.8|412.87|410.47|412.2|409.8|0
1651778950000|2022-05-05 19:29:10|411.86|409.46|410.63|408.23|411.86|409.46|410.63|408.23|0
1651778960000|2022-05-05 19:29:20|408.84|406.44|408.39|405.99|409.51|407.11|408.17|405.77|0
1651778970000|2022-05-05 19:29:30|409.06|406.66|408.62|406.22|409.06|406.66|408.17|405.77|0
1651778980000|2022-05-05 19:29:40|409.18|406.78|408.84|406.44|409.73|407.33|408.84|406.44|0
1651778990000|2022-05-05 19:29:50|408.39|405.99|410.18|407.78|410.18|407.78|408.39|405.99|0
1651779000000|2022-05-05 19:30:00|411.97|409.57|412.2|409.8|412.2|409.8|411.86|409.46|0
1651779010000|2022-05-05 19:30:10|412.64|410.24|413.32|410.92|413.54|411.14|412.64|410.24|0
1651779020000|2022-05-05 19:30:20|413.76|411.36|413.76|411.36|413.99|411.59|413.54|411.14|0
1651779030000|2022-05-05 19:30:30|414.21|411.81|413.76|411.36|414.21|411.81|413.76|411.36|0
1651779040000|2022-05-05 19:30:40|414.21|411.81|413.32|410.92|414.21|411.81|412.54|410.14|0
1651779050000|2022-05-05 19:30:50|413.09|410.69|413.54|411.14|413.54|411.14|413.09|410.69|0
1651779060000|2022-05-05 19:31:00|413.76|411.36|414.89|412.49|414.89|412.49|413.76|411.36|0
1651779070000|2022-05-05 19:31:10|415.56|413.16|414.89|412.49|415.56|413.16|414.89|412.49|0
1651779080000|2022-05-05 19:31:20|414.44|412.04|414.66|412.26|415.33|412.93|414.44|412.04|0
1651779090000|2022-05-05 19:31:30|413.99|411.59|414.21|411.81|414.66|412.26|413.88|411.48|0
1651779100000|2022-05-05 19:31:40|414.66|412.26|412.87|410.47|414.66|412.26|412.87|410.47|0
1651779110000|2022-05-05 19:31:50|413.32|410.92|409.73|407.33|413.32|410.92|409.73|407.33|0
1651779120000|2022-05-05 19:32:00|410.4|408|408.84|406.44|410.4|408|408.84|406.44|0
1651779130000|2022-05-05 19:32:10|409.06|406.66|406.86|404.46|409.06|406.66|406.86|404.46|0
1651779140000|2022-05-05 19:32:20|405.74|403.34|406.86|404.46|406.86|404.46|405.74|403.34|0
1651779150000|2022-05-05 19:32:30|406.41|404.01|407.68|405.28|408.12|405.72|406.41|404.01|0
1651779160000|2022-05-05 19:32:40|406.34|403.94|405.01|402.61|406.34|403.94|405.01|402.61|0
1651779170000|2022-05-05 19:32:50|404.79|402.39|403.68|401.28|405.46|403.06|403.68|401.28|0
1651779180000|2022-05-05 19:33:00|404.35|401.95|403.02|400.62|404.35|401.95|403.02|400.62|0
1651779190000|2022-05-05 19:33:10|401.8|399.4|401.24|398.84|402.13|399.73|401.24|398.84|0
1651779200000|2022-05-05 19:33:20|401.02|398.62|402.13|399.73|402.13|399.73|401.02|398.62|0
1651779210000|2022-05-05 19:33:30|404.12|401.72|404.35|401.95|404.35|401.95|403.68|401.28|0
1651779220000|2022-05-05 19:33:40|405.01|402.61|405.35|402.95|405.35|402.95|405.01|402.61|0
1651779230000|2022-05-05 19:33:50|405.79|403.39|406.34|403.94|406.57|404.17|405.79|403.39|0
1651779240000|2022-05-05 19:34:00|405.9|403.5|403.24|400.84|405.9|403.5|403.24|400.84|0
1651779250000|2022-05-05 19:34:10|402.79|400.39|403.02|400.62|403.46|401.06|402.79|400.39|0
1651779260000|2022-05-05 19:34:20|402.57|400.17|401.24|398.84|402.57|400.17|400.58|398.18|0
1651779270000|2022-05-05 19:34:30|401.69|399.29|401.91|399.51|402.57|400.17|401.69|399.29|0
1651779280000|2022-05-05 19:34:40|401.02|398.62|401.02|398.62|402.57|400.17|401.02|398.62|0
1651779290000|2022-05-05 19:34:50|401.24|398.84|402.79|400.39|402.79|400.39|401.24|398.84|0
1651779300000|2022-05-05 19:35:00|401.91|399.51|399.25|396.85|401.91|399.51|399.25|396.85|0
1651779310000|2022-05-05 19:35:10|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1651779320000|2022-05-05 19:35:20|399.48|397.08|396.28|393.88|399.48|397.08|396.28|393.88|0
1651779330000|2022-05-05 19:35:30|396.83|394.43|397.27|394.87|397.49|395.09|396.83|394.43|0
1651779340000|2022-05-05 19:35:40|398.15|395.75|399.35|396.95|399.35|396.95|398.15|395.75|0
1651779350000|2022-05-05 19:35:50|399.79|397.39|396.69|394.29|399.79|397.39|396.69|394.29|0
1651779360000|2022-05-05 19:36:00|396.25|393.85|394.71|392.31|396.25|393.85|394.71|392.31|0
1651779370000|2022-05-05 19:36:10|393.44|391.04|393.45|391.05|393.45|391.05|392.9|390.5|0
1651779380000|2022-05-05 19:36:20|392.23|389.83|391.35|388.95|392.23|389.83|391.35|388.95|0
1651779390000|2022-05-05 19:36:30|390.68|388.28|390.91|388.51|390.91|388.51|390.68|388.28|0
1651779400000|2022-05-05 19:36:40|391.57|389.17|391.24|388.84|391.57|389.17|391.13|388.73|0
1651779410000|2022-05-05 19:36:50|392.01|389.61|392.01|389.61|392.57|390.17|392.01|389.61|0
1651779420000|2022-05-05 19:37:00|392.79|390.39|392.01|389.61|392.79|390.39|392.01|389.61|0
1651779430000|2022-05-05 19:37:10|392.67|390.27|395.55|393.15|395.55|393.15|392.67|390.27|0
1651779440000|2022-05-05 19:37:20|396.44|394.04|398.66|396.26|398.66|396.26|396.44|394.04|0
1651779450000|2022-05-05 19:37:30|398.88|396.48|399.77|397.37|400|397.6|398.88|396.48|0
1651779460000|2022-05-05 19:37:40|398.88|396.48|400.22|397.82|400.22|397.82|398.88|396.48|0
1651779470000|2022-05-05 19:37:50|399.33|396.93|399.11|396.71|400|397.6|399.11|396.71|0
1651779480000|2022-05-05 19:38:00|400.66|398.26|402.89|400.49|402.89|400.49|400.66|398.26|0
1651779490000|2022-05-05 19:38:10|400.89|398.49|400.66|398.26|400.89|398.49|400.66|398.26|0
1651779500000|2022-05-05 19:38:20|399.77|397.37|401.11|398.71|401.11|398.71|399.77|397.37|0
1651779510000|2022-05-05 19:38:30|400|397.6|400.44|398.04|400.89|398.49|400|397.6|0
1651779520000|2022-05-05 19:38:40|401.56|399.16|401.67|399.27|402|399.6|400.89|398.49|0
1651779530000|2022-05-05 19:38:50|401.56|399.16|402.22|399.82|402.67|400.27|401.56|399.16|0
1651779540000|2022-05-05 19:39:00|401.33|398.93|401.78|399.38|402.22|399.82|401.33|398.93|0
1651779550000|2022-05-05 19:39:10|400.44|398.04|397.55|395.15|400.44|398.04|397.55|395.15|0
1651779560000|2022-05-05 19:39:20|398.11|395.71|397.33|394.93|399.33|396.93|397.33|394.93|0
1651779570000|2022-05-05 19:39:30|398.44|396.04|397.22|394.82|398.44|396.04|397.22|394.82|0
1651779580000|2022-05-05 19:39:40|397.55|395.15|398.66|396.26|398.66|396.26|397.55|395.15|0
1651779590000|2022-05-05 19:39:50|397.77|395.37|396.22|393.82|397.77|395.37|396.22|393.82|0
1651779600000|2022-05-05 19:40:00|393.56|391.16|392.89|390.49|393.56|391.16|392.89|390.49|0
1651779610000|2022-05-05 19:40:10|392.23|389.83|389.8|387.4|392.23|389.83|389.36|386.96|0
1651779620000|2022-05-05 19:40:20|388.92|386.52|388.7|386.3|389.8|387.4|388.04|385.64|0
1651779630000|2022-05-05 19:40:30|388.92|386.52|391.35|388.95|391.35|388.95|388.92|386.52|0
1651779640000|2022-05-05 19:40:40|391.79|389.39|391.35|388.95|392.23|389.83|391.12|388.72|0
1651779650000|2022-05-05 19:40:50|392.67|390.27|391.79|389.39|392.67|390.27|391.57|389.17|0
1651779660000|2022-05-05 19:41:00|393.11|390.71|394.66|392.26|394.66|392.26|392.67|390.27|0
1651779670000|2022-05-05 19:41:10|393.56|391.16|394.89|392.49|395.22|392.82|393.56|391.16|0
1651779680000|2022-05-05 19:41:20|395.55|393.15|394|391.6|395.55|393.15|394|391.6|0
1651779690000|2022-05-05 19:41:30|393.78|391.38|393.11|390.71|393.78|391.38|391.9|389.5|0
1651779700000|2022-05-05 19:41:40|394.44|392.04|391.79|389.39|394.44|392.04|391.79|389.39|0
1651779710000|2022-05-05 19:41:50|392.23|389.83|390.46|388.06|392.23|389.83|390.46|388.06|0
1651779720000|2022-05-05 19:42:00|391.12|388.72|392.01|389.61|392.01|389.61|390.24|387.84|0
1651779730000|2022-05-05 19:42:10|390.9|388.5|390.46|388.06|390.9|388.5|389.69|387.29|0
1651779740000|2022-05-05 19:42:20|390.24|387.84|390.9|388.5|390.9|388.5|390.24|387.84|0
1651779750000|2022-05-05 19:42:30|391.34|388.94|393.11|390.71|393.78|391.38|391.34|388.94|0
1651779760000|2022-05-05 19:42:40|394.22|391.82|393.78|391.38|394.22|391.82|393.78|391.38|0
1651779770000|2022-05-05 19:42:50|392.67|390.27|393.34|390.94|393.34|390.94|392.67|390.27|0
1651779780000|2022-05-05 19:43:00|393.01|390.61|392.23|389.83|393.78|391.38|391.79|389.39|0
1651779790000|2022-05-05 19:43:10|393.24|390.84|394.6|392.2|394.6|392.2|393.24|390.84|0
1651779800000|2022-05-05 19:43:20|393.06|390.66|393.84|391.44|393.84|391.44|392.18|389.78|0
1651779810000|2022-05-05 19:43:30|393.5|391.1|395.27|392.87|395.27|392.87|393.5|391.1|0
1651779820000|2022-05-05 19:43:40|394.6|392.2|395.71|393.31|395.71|393.31|394.6|392.2|0
1651779830000|2022-05-05 19:43:50|396.26|393.86|397.25|394.85|397.81|395.41|396.26|393.86|0
1651779840000|2022-05-05 19:44:00|396.81|394.41|394.6|392.2|396.81|394.41|394.6|392.2|0
1651779850000|2022-05-05 19:44:10|394.06|391.66|397.7|395.3|397.7|395.3|394.06|391.66|0
1651779860000|2022-05-05 19:44:20|398.14|395.74|397.25|394.85|398.14|395.74|396.48|394.08|0
1651779870000|2022-05-05 19:44:30|396.81|394.41|395.05|392.65|396.81|394.41|395.05|392.65|0
1651779880000|2022-05-05 19:44:40|395.93|393.53|395.93|393.53|395.93|393.53|395.27|392.87|0
1651779890000|2022-05-05 19:44:50|395.71|393.31|396.37|393.97|396.81|394.41|395.27|392.87|0
1651779900000|2022-05-05 19:45:00|395.49|393.09|395.93|393.53|396.37|393.97|395.49|393.09|0
1651779910000|2022-05-05 19:45:10|396.59|394.19|397.47|395.07|398.03|395.63|396.59|394.19|0
1651779920000|2022-05-05 19:45:20|394.5|392.1|392.95|390.55|394.6|392.2|392.95|390.55|0
1651779930000|2022-05-05 19:45:30|391.08|388.68|390.86|388.46|392.84|390.44|390.86|388.46|0
1651779940000|2022-05-05 19:45:40|391.52|389.12|392.62|390.22|392.62|390.22|391.52|389.12|0
1651779950000|2022-05-05 19:45:50|391.08|388.68|391.19|388.79|392.95|390.55|391.08|388.68|0
1651779960000|2022-05-05 19:46:00|391.96|389.56|393.94|391.54|393.94|391.54|390.42|388.02|0
1651779970000|2022-05-05 19:46:10|394.06|391.66|395.04|392.64|395.04|392.64|394.06|391.66|0
1651779980000|2022-05-05 19:46:20|395.49|393.09|395.93|393.53|395.93|393.53|394.6|392.2|0
1651779990000|2022-05-05 19:46:30|396.48|394.08|396.15|393.75|396.48|394.08|395.93|393.53|0
1651780000000|2022-05-05 19:46:40|397.03|394.63|398.58|396.18|398.58|396.18|397.03|394.63|0
1651780010000|2022-05-05 19:46:50|399.46|397.06|399.46|397.06|400.13|397.73|399.46|397.06|0
1651780020000|2022-05-05 19:47:00|400.35|397.95|402.79|400.39|402.79|400.39|400.35|397.95|0
1651780030000|2022-05-05 19:47:10|404.57|402.17|403.9|401.5|404.57|402.17|403.9|401.5|0
1651780040000|2022-05-05 19:47:20|405.24|402.84|405.68|403.28|405.68|403.28|404.35|401.95|0
1651780050000|2022-05-05 19:47:30|405.8|403.4|405.01|402.61|405.8|403.4|405.01|402.61|0
1651780060000|2022-05-05 19:47:40|405.68|403.28|408.13|405.73|408.13|405.73|405.68|403.28|0
1651780070000|2022-05-05 19:47:50|407.46|405.06|407.91|405.51|408.8|406.4|407.46|405.06|0
1651780080000|2022-05-05 19:48:00|408.8|406.4|408.8|406.4|409.25|406.85|408.36|405.96|0
1651780090000|2022-05-05 19:48:10|408.35|405.95|406.85|404.45|408.35|405.95|406.85|404.45|0
1651780100000|2022-05-05 19:48:20|407.97|405.57|408.19|405.79|408.42|406.02|407.3|404.9|0
1651780110000|2022-05-05 19:48:30|410.38|407.98|410.16|407.76|410.94|408.54|410.16|407.76|0
1651780120000|2022-05-05 19:48:40|411.05|408.65|410.6|408.2|411.05|408.65|410.38|407.98|0
1651780130000|2022-05-05 19:48:50|410.16|407.76|409.27|406.87|411.83|409.43|409.27|406.87|0
1651780140000|2022-05-05 19:49:00|408.82|406.42|405.05|402.65|408.82|406.42|405.05|402.65|0
1651780150000|2022-05-05 19:49:10|405.72|403.32|407.94|405.54|408.05|405.65|405.72|403.32|0
1651780160000|2022-05-05 19:49:20|406.83|404.43|407.27|404.87|407.27|404.87|406.28|403.88|0
1651780170000|2022-05-05 19:49:30|407.94|405.54|407.71|405.31|407.94|405.54|407.71|405.31|0
1651780180000|2022-05-05 19:49:40|406.16|403.76|407.05|404.65|407.05|404.65|406.16|403.76|0
1651780190000|2022-05-05 19:49:50|407.71|405.31|409.71|407.31|409.71|407.31|407.71|405.31|0
1651780200000|2022-05-05 19:50:00|408.38|405.98|398.64|396.24|408.38|405.98|397.32|394.92|0
1651780210000|2022-05-05 19:50:10|396.66|394.26|391.61|389.21|396.66|394.26|391.61|389.21|0
1651780220000|2022-05-05 19:50:20|392.05|389.65|389.42|387.02|392.05|389.65|389.42|387.02|0
1651780230000|2022-05-05 19:50:30|387.89|385.49|386.8|384.4|387.89|385.49|385.39|382.99|0
1651780240000|2022-05-05 19:50:40|384.62|382.22|382.03|379.63|384.62|382.22|382.03|379.63|0
1651780250000|2022-05-05 19:50:50|383.87|381.47|381.6|379.2|384.41|382.01|381.6|379.2|0
1651780260000|2022-05-05 19:51:00|379.88|377.48|377.52|375.12|379.88|377.48|377.52|375.12|0
1651780270000|2022-05-05 19:51:10|376.66|374.26|376.28|373.88|378.16|375.76|374.94|372.54|0
1651780280000|2022-05-05 19:51:20|377.46|375.06|378.95|376.55|378.95|376.55|376.99|374.59|0
1651780290000|2022-05-05 19:51:30|379.34|376.94|378.91|376.51|380.32|377.92|378.91|376.51|0
1651780300000|2022-05-05 19:51:40|378.35|375.95|381.64|379.24|381.64|379.24|378.35|375.95|0
1651780310000|2022-05-05 19:51:50|382.07|379.67|382.95|380.55|383.17|380.77|382.07|379.67|0
1651780320000|2022-05-05 19:52:00|382.41|380.01|381.64|379.24|382.41|380.01|380.54|378.14|0
1651780330000|2022-05-05 19:52:10|380.87|378.47|378.69|376.29|380.87|378.47|378.69|376.29|0
1651780340000|2022-05-05 19:52:20|379.67|377.27|380.87|378.47|380.87|378.47|378.57|376.17|0
1651780350000|2022-05-05 19:52:30|381.42|379.02|382.07|379.67|382.51|380.11|381.42|379.02|0
1651780360000|2022-05-05 19:52:40|382.19|379.79|380.54|378.14|382.19|379.79|380.54|378.14|0
1651780370000|2022-05-05 19:52:50|382.95|380.55|385.04|382.64|385.26|382.86|382.95|380.55|0
1651780380000|2022-05-05 19:53:00|384.71|382.31|381.42|379.02|384.71|382.31|381.42|379.02|0
1651780390000|2022-05-05 19:53:10|382.51|380.11|386.8|384.4|386.8|384.4|382.51|380.11|0
1651780400000|2022-05-05 19:53:20|387.57|385.17|384.71|382.31|387.57|385.17|384.71|382.31|0
1651780410000|2022-05-05 19:53:30|386.91|384.51|389.77|387.37|389.77|387.37|386.91|384.51|0
1651780420000|2022-05-05 19:53:40|390.21|387.81|391.32|388.92|391.32|388.92|390.21|387.81|0
1651780430000|2022-05-05 19:53:50|389.77|387.37|388.23|385.83|389.77|387.37|388.23|385.83|0
1651780440000|2022-05-05 19:54:00|388.01|385.61|388.89|386.49|388.89|386.49|388.01|385.61|0
1651780450000|2022-05-05 19:54:10|387.57|385.17|388.45|386.05|388.45|386.05|387.13|384.73|0
1651780460000|2022-05-05 19:54:20|387.9|385.5|386.91|384.51|387.9|385.5|385.81|383.41|0
1651780470000|2022-05-05 19:54:30|386.69|384.29|386.14|383.74|386.91|384.51|386.14|383.74|0
1651780480000|2022-05-05 19:54:40|387.57|385.17|392.2|389.8|392.87|390.47|387.57|385.17|0
1651780490000|2022-05-05 19:54:50|390.88|388.48|390.66|388.26|391.88|389.48|390.11|387.71|0
1651780500000|2022-05-05 19:55:00|387.79|385.39|386.47|384.07|387.79|385.39|386.47|384.07|0
1651780510000|2022-05-05 19:55:10|387.13|384.73|384.16|381.76|387.13|384.73|384.05|381.65|0
1651780520000|2022-05-05 19:55:20|384.71|382.31|386.69|384.29|386.69|384.29|384.49|382.09|0
1651780530000|2022-05-05 19:55:30|387.02|384.62|386.47|384.07|387.02|384.62|384.93|382.53|0
1651780540000|2022-05-05 19:55:40|386.25|383.85|387.57|385.17|387.57|385.17|384.93|382.53|0
1651780550000|2022-05-05 19:55:50|387.35|384.95|385.59|383.19|387.35|384.95|385.59|383.19|0
1651780560000|2022-05-05 19:56:00|388.45|386.05|384.71|382.31|388.45|386.05|384.71|382.31|0
1651780570000|2022-05-05 19:56:10|384.93|382.53|385.26|382.86|385.26|382.86|384.49|382.09|0
1651780580000|2022-05-05 19:56:20|385.15|382.75|385.81|383.41|386.69|384.29|385.15|382.75|0
1651780590000|2022-05-05 19:56:30|386.47|384.07|387.13|384.73|387.13|384.73|386.47|384.07|0
1651780600000|2022-05-05 19:56:40|386.8|384.4|384.6|382.2|386.8|384.4|384.27|381.87|0
1651780610000|2022-05-05 19:56:50|384.05|381.65|383.61|381.21|384.71|382.31|383.61|381.21|0
1651780620000|2022-05-05 19:57:00|384.71|382.31|384.27|381.87|386.03|383.63|384.27|381.87|0
1651780630000|2022-05-05 19:57:10|384.71|382.31|384.05|381.65|385.26|382.86|384.05|381.65|0
1651780640000|2022-05-05 19:57:20|383.61|381.21|382.95|380.55|383.61|381.21|381.85|379.45|0
1651780650000|2022-05-05 19:57:30|382.07|379.67|381.2|378.8|382.07|379.67|380.76|378.36|0
1651780660000|2022-05-05 19:57:40|380.76|378.36|380.76|378.36|380.76|378.36|380.54|378.14|0
1651780670000|2022-05-05 19:57:50|381.2|378.8|381.09|378.69|381.2|378.8|380.76|378.36|0
1651780680000|2022-05-05 19:58:00|382.95|380.55|382.29|379.89|384.49|382.09|382.29|379.89|0
1651780690000|2022-05-05 19:58:10|383.39|380.99|382.07|379.67|383.61|381.21|382.07|379.67|0
1651780700000|2022-05-05 19:58:20|381.31|378.91|380.32|377.92|381.31|378.91|380.32|377.92|0
1651780710000|2022-05-05 19:58:30|380.54|378.14|379.01|376.61|380.54|378.14|379.01|376.61|0
1651780720000|2022-05-05 19:58:40|378.35|375.95|377.48|375.08|378.57|376.17|377.48|375.08|0
1651780730000|2022-05-05 19:58:50|377.7|375.3|377.48|375.08|377.7|375.3|376.6|374.2|0
1651780740000|2022-05-05 19:59:00|381.19|378.79|378.79|376.39|382.51|380.11|378.79|376.39|0
1651780750000|2022-05-05 19:59:10|378.35|375.95|381.63|379.23|381.63|379.23|378.35|375.95|0
1651780760000|2022-05-05 19:59:20|381.19|378.79|381.85|379.45|382.29|379.89|381.19|378.79|0
1651780770000|2022-05-05 19:59:30|380.76|378.36|380.98|378.58|380.98|378.58|380.76|378.36|0
1651780780000|2022-05-05 19:59:40|379.01|376.61|376.39|373.99|380.54|378.14|376.39|373.99|0
1651780790000|2022-05-05 19:59:50|375.08|372.68|372.69|370.29|375.08|372.68|372.69|370.29|0
1651780800000|2022-05-05 20:00:00|375.3|372.9|375.85|373.45|376.17|373.77|375.3|372.9|0
1651780810000|2022-05-05 20:00:10|375.3|372.9|375.08|372.68|375.73|373.33|375.08|372.68|0
1651780820000|2022-05-05 20:00:20|376.82|374.42|373.77|371.37|376.82|374.42|373.77|371.37|0
1651780830000|2022-05-05 20:00:30|373.12|370.72|372.25|369.85|373.55|371.15|371.6|369.2|0
1651780840000|2022-05-05 20:00:40|372.47|370.07|371.38|368.98|372.47|370.07|371.38|368.98|0
1651780850000|2022-05-05 20:00:50|371.93|369.53|371.16|368.76|371.93|369.53|370.3|367.9|0
1651780860000|2022-05-05 20:01:00|372.03|369.63|373.34|370.94|373.34|370.94|372.03|369.63|0
1651780870000|2022-05-05 20:01:10|374.42|372.02|375.51|373.11|375.51|373.11|374.42|372.02|0
1651780880000|2022-05-05 20:01:20|377.04|374.64|377.69|375.29|378.13|375.73|376.39|373.99|0
1651780890000|2022-05-05 20:01:30|377.26|374.86|376.17|373.77|377.26|374.86|376.17|373.77|0
1651780900000|2022-05-05 20:01:40|374.86|372.46|374.86|372.46|375.19|372.79|374.64|372.24|0
1651780910000|2022-05-05 20:01:50|374.42|372.02|375.3|372.9|375.73|373.33|374.42|372.02|0
1651780920000|2022-05-05 20:02:00|375.73|373.33|375.08|372.68|375.73|373.33|375.08|372.68|0
1651780930000|2022-05-05 20:02:10|375.3|372.9|373.99|371.59|375.3|372.9|373.99|371.59|0
1651780940000|2022-05-05 20:02:20|374.21|371.81|373.34|370.94|374.21|371.81|373.34|370.94|0
1651780950000|2022-05-05 20:02:30|373.01|370.61|373.12|370.72|373.34|370.94|373.01|370.61|0
1651780960000|2022-05-05 20:02:40|373.01|370.61|374.86|372.46|374.86|372.46|372.9|370.5|0
1651780970000|2022-05-05 20:02:50|375.08|372.68|375.51|373.11|375.95|373.55|374.86|372.46|0
1651780980000|2022-05-05 20:03:00|375.08|372.68|376.17|373.77|376.17|373.77|374.86|372.46|0
1651780990000|2022-05-05 20:03:10|376.6|374.2|376.72|374.32|376.72|374.32|375.95|373.55|0
1651781000000|2022-05-05 20:03:20|376.5|374.1|377.48|375.08|377.48|375.08|376.17|373.77|0
1651781010000|2022-05-05 20:03:30|376.82|374.42|376.06|373.66|377.69|375.29|376.06|373.66|0
1651781020000|2022-05-05 20:03:40|376.82|374.42|376.6|374.2|377.69|375.29|376.6|374.2|0
1651781030000|2022-05-05 20:03:50|377.91|375.51|377.26|374.86|377.91|375.51|377.26|374.86|0
1651781040000|2022-05-05 20:04:00|377.04|374.64|376.6|374.2|377.04|374.64|376.6|374.2|0
1651781050000|2022-05-05 20:04:10|376.17|373.77|375.29|372.89|376.17|373.77|375.29|372.89|0
1651781060000|2022-05-05 20:04:20|375.73|373.33|376.72|374.32|376.72|374.32|375.73|373.33|0
1651781070000|2022-05-05 20:04:30|377.04|374.64|375.29|372.89|377.04|374.64|375.29|372.89|0
1651781080000|2022-05-05 20:04:40|374.42|372.02|374.64|372.24|374.86|372.46|374.21|371.81|0
1651781090000|2022-05-05 20:04:50|373.77|371.37|373.34|370.94|373.77|371.37|373.12|370.72|0
1651781100000|2022-05-05 20:05:00|372.68|370.28|374.42|372.02|374.42|372.02|372.47|370.07|0
1651781110000|2022-05-05 20:05:10|374.86|372.46|375.51|373.11|375.51|373.11|374.86|372.46|0
1651781120000|2022-05-05 20:05:20|375.29|372.89|375.73|373.33|375.73|373.33|375.29|372.89|0
1651781130000|2022-05-05 20:05:30|376.06|373.66|376.38|373.98|376.6|374.2|376.06|373.66|0
1651781140000|2022-05-05 20:05:40|376.6|374.2|377.59|375.19|377.59|375.19|376.6|374.2|0
1651781150000|2022-05-05 20:05:50|377.47|375.07|376.38|373.98|377.69|375.29|376.38|373.98|0
1651781160000|2022-05-05 20:06:00|376.6|374.2|377.91|375.51|377.91|375.51|375.62|373.22|0
1651781170000|2022-05-05 20:06:10|377.81|375.41|376.6|374.2|377.91|375.51|376.6|374.2|0
1651781180000|2022-05-05 20:06:20|376.38|373.98|375.73|373.33|376.38|373.98|375.73|373.33|0
1651781190000|2022-05-05 20:06:30|376.06|373.66|376.16|373.76|376.16|373.76|375.51|373.11|0
1651781200000|2022-05-05 20:06:40|375.95|373.55|376.06|373.66|376.06|373.66|375.29|372.89|0
1651781210000|2022-05-05 20:06:50|376.16|373.76|375.07|372.67|376.16|373.76|375.07|372.67|0
1651781220000|2022-05-05 20:07:00|374.2|371.8|374.64|372.24|374.64|372.24|374.2|371.8|0
1651781230000|2022-05-05 20:07:10|374.42|372.02|374.86|372.46|374.86|372.46|374.42|372.02|0
1651781240000|2022-05-05 20:07:20|374.64|372.24|373.12|370.72|374.64|372.24|373.12|370.72|0
1651781250000|2022-05-05 20:07:30|372.9|370.5|373.12|370.72|373.12|370.72|372.9|370.5|0
1651781260000|2022-05-05 20:07:40|372.46|370.06|373.55|371.15|373.55|371.15|372.46|370.06|0
1651781270000|2022-05-05 20:07:50|373.33|370.93|372.25|369.85|373.33|370.93|372.25|369.85|0
1651781280000|2022-05-05 20:08:00|372.14|369.74|373.99|371.59|373.99|371.59|372.14|369.74|0
1651781290000|2022-05-05 20:08:10|373.33|370.93|372.68|370.28|373.33|370.93|372.46|370.06|0
1651781300000|2022-05-05 20:08:20|372.9|370.5|373.12|370.72|373.12|370.72|372.9|370.5|0
1651781310000|2022-05-05 20:08:30|372.9|370.5|372.68|370.28|373.12|370.72|372.68|370.28|0
1651781320000|2022-05-05 20:08:40|372.46|370.06|371.38|368.98|372.46|370.06|371.38|368.98|0
1651781330000|2022-05-05 20:08:50|371.59|369.19|371.92|369.52|371.92|369.52|371.59|369.19|0
1651781340000|2022-05-05 20:09:00|372.68|370.28|372.46|370.06|372.68|370.28|372.46|370.06|0
1651781350000|2022-05-05 20:09:10|372.9|370.5|372.46|370.06|373.01|370.61|372.25|369.85|0
1651781360000|2022-05-05 20:09:20|372.36|369.96|373.33|370.93|373.33|370.93|372.36|369.96|0
1651781370000|2022-05-05 20:09:30|373.55|371.15|372.46|370.06|373.55|371.15|372.25|369.85|0
1651781380000|2022-05-05 20:09:40|372.68|370.28|373.12|370.72|373.12|370.72|372.46|370.06|0
1651781390000|2022-05-05 20:09:50|373.45|371.05|373.12|370.72|373.45|371.05|373.01|370.61|0
1651781400000|2022-05-05 20:10:00|373.33|370.93|372.25|369.85|373.33|370.93|372.25|369.85|0
1651781410000|2022-05-05 20:10:10|372.14|369.74|370.84|368.44|372.14|369.74|370.84|368.44|0
1651781420000|2022-05-05 20:10:20|370.51|368.11|369.43|367.03|370.51|368.11|369.43|367.03|0
1651781430000|2022-05-05 20:10:30|368.99|366.59|368.56|366.16|368.99|366.59|368.34|365.94|0
1651781440000|2022-05-05 20:10:40|369.21|366.81|369.43|367.03|369.43|367.03|368.99|366.59|0
1651781450000|2022-05-05 20:10:50|368.99|366.59|369.97|367.57|369.97|367.57|368.99|366.59|0
1651781460000|2022-05-05 20:11:00|370.29|367.89|370.73|368.33|371.06|368.66|370.29|367.89|0
1651781470000|2022-05-05 20:11:10|371.27|368.87|369.21|366.81|371.27|368.87|369.21|366.81|0
1651781480000|2022-05-05 20:11:20|368.99|366.59|370.54|368.14|370.54|368.14|368.99|366.59|0
1651781490000|2022-05-05 20:11:30|370.33|367.93|369.1|366.7|370.33|367.93|369.1|366.7|0
1651781500000|2022-05-05 20:11:40|368.88|366.48|369.54|367.14|369.54|367.14|368.88|366.48|0
1651781510000|2022-05-05 20:11:50|369.32|366.92|369.32|366.92|369.32|366.92|369.21|366.81|0
1651781520000|2022-05-05 20:12:00|369|366.6|369.1|366.7|369.1|366.7|369|366.6|0
1651781530000|2022-05-05 20:12:10|369.32|366.92|370.4|368|370.4|368|369.32|366.92|0
1651781540000|2022-05-05 20:12:20|370.84|368.44|371.27|368.87|371.27|368.87|370.19|367.79|0
1651781550000|2022-05-05 20:12:30|371.06|368.66|370.4|368|371.06|368.66|370.4|368|0
1651781560000|2022-05-05 20:12:40|370.19|367.79|371.06|368.66|371.06|368.66|370.19|367.79|0
1651781570000|2022-05-05 20:12:50|371.49|369.09|370.84|368.44|371.49|369.09|370.62|368.22|0
1651781580000|2022-05-05 20:13:00|371.06|368.66|371.06|368.66|371.93|369.53|371.06|368.66|0
1651781590000|2022-05-05 20:13:10|370.95|368.55|369.1|366.7|370.95|368.55|369.1|366.7|0
1651781600000|2022-05-05 20:13:20|369.97|367.57|368.67|366.27|369.97|367.57|368.67|366.27|0
1651781610000|2022-05-05 20:13:30|368.01|365.61|367.58|365.18|368.01|365.61|366.71|364.31|0
1651781620000|2022-05-05 20:13:40|368.01|365.61|367.36|364.96|368.01|365.61|367.36|364.96|0
1651781630000|2022-05-05 20:13:50|367.58|365.18|368.01|365.61|368.45|366.05|367.58|365.18|0
1651781640000|2022-05-05 20:14:00|367.58|365.18|366.71|364.31|367.58|365.18|366.71|364.31|0
1651781650000|2022-05-05 20:14:10|366.93|364.53|367.15|364.75|367.36|364.96|366.93|364.53|0
1651781660000|2022-05-05 20:14:20|367.91|365.51|367.58|365.18|368.01|365.61|367.36|364.96|0
1651781670000|2022-05-05 20:14:30|367.8|365.4|368.45|366.05|368.45|366.05|367.8|365.4|0
1651781680000|2022-05-05 20:14:40|368.13|365.73|368.23|365.83|368.23|365.83|368.13|365.73|0
1651781690000|2022-05-05 20:14:50|368.01|365.61|368.56|366.16|368.66|366.26|368.01|365.61|0
1651781710000|2022-05-05 20:15:10|369.3|366.5|369.63|366.83|369.73|366.93|369.3|366.5|0
1651781720000|2022-05-05 20:15:20|369.73|366.93|369.73|366.93|369.95|367.15|369.73|366.93|0
1651781730000|2022-05-05 20:15:30|369.85|367.05|369.73|366.93|369.85|367.05|369.52|366.72|0
1651781740000|2022-05-05 20:15:40|368.98|366.18|369.08|366.28|369.3|366.5|368.98|366.18|0
1651781750000|2022-05-05 20:15:50|369.73|366.93|369.3|366.5|369.73|366.93|369.3|366.5|0
1651781760000|2022-05-05 20:16:00|369.52|366.72|369.73|366.93|369.73|366.93|369.3|366.5|0
1651781770000|2022-05-05 20:16:10|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1651781780000|2022-05-05 20:16:20|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1651781790000|2022-05-05 20:16:30|369.73|366.93|369.73|366.93|369.73|366.93|369.63|366.83|0
1651781800000|2022-05-05 20:16:40|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1651781810000|2022-05-05 20:16:50|369.63|366.83|369.95|367.15|369.95|367.15|369.63|366.83|0
1651781820000|2022-05-05 20:17:00|369.52|366.72|369.41|366.61|369.52|366.72|369.3|366.5|0
1651781830000|2022-05-05 20:17:10|369.3|366.5|368.86|366.06|369.3|366.5|368.86|366.06|0
1651781840000|2022-05-05 20:17:20|368.65|365.85|368.43|365.63|368.86|366.06|368.43|365.63|0
1651781850000|2022-05-05 20:17:30|368.65|365.85|368.21|365.41|368.65|365.85|368.21|365.41|0
1651781860000|2022-05-05 20:17:40|368.65|365.85|368.43|365.63|368.65|365.85|368.43|365.63|0
1651781870000|2022-05-05 20:17:50|368.54|365.74|368.65|365.85|368.76|365.96|368.54|365.74|0
1651781880000|2022-05-05 20:18:00|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1651781890000|2022-05-05 20:18:10|369.3|366.5|369.73|366.93|369.73|366.93|369.3|366.5|0
1651781900000|2022-05-05 20:18:20|369.95|367.15|369.73|366.93|369.95|367.15|369.73|366.93|0
1651781910000|2022-05-05 20:18:30|369.51|366.71|369.73|366.93|369.73|366.93|369.51|366.71|0
1651781920000|2022-05-05 20:18:40|369.95|367.15|369.73|366.93|369.95|367.15|369.73|366.93|0
1651781950000|2022-05-05 20:19:10|369.95|367.15|369.73|366.93|369.95|367.15|369.73|366.93|0
1651781960000|2022-05-05 20:19:20|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1651781970000|2022-05-05 20:19:30|370.06|367.26|369.95|367.15|370.17|367.37|369.95|367.15|0
1651781980000|2022-05-05 20:19:40|371.04|368.24|371.25|368.45|371.25|368.45|371.04|368.24|0
1651781990000|2022-05-05 20:19:50|371.37|368.57|371.25|368.45|371.37|368.57|371.25|368.45|0
1651782000000|2022-05-05 20:20:00|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1651782010000|2022-05-05 20:20:10|371.47|368.67|371.25|368.45|371.47|368.67|371.25|368.45|0
1651782020000|2022-05-05 20:20:20|371.04|368.24|371.15|368.35|371.15|368.35|371.04|368.24|0
1651782030000|2022-05-05 20:20:30|371.04|368.24|370.38|367.58|371.04|368.24|370.38|367.58|0
1651782040000|2022-05-05 20:20:40|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1651782050000|2022-05-05 20:20:50|370.38|367.58|370.6|367.8|370.6|367.8|370.38|367.58|0
1651782060000|2022-05-05 20:21:00|370.71|367.91|371.25|368.45|371.25|368.45|370.71|367.91|0
1651782080000|2022-05-05 20:21:20|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1651782100000|2022-05-05 20:21:40|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1651782110000|2022-05-05 20:21:50|370.93|368.13|371.03|368.23|371.03|368.23|370.93|368.13|0
1651782120000|2022-05-05 20:22:00|371.25|368.45|370.82|368.02|371.25|368.45|370.82|368.02|0
1651782130000|2022-05-05 20:22:10|370.5|367.7|370.5|367.7|370.6|367.8|370.5|367.7|0
1651782140000|2022-05-05 20:22:20|370.16|367.36|369.08|366.28|370.16|367.36|369.08|366.28|0
1651782150000|2022-05-05 20:22:30|368.97|366.17|369.3|366.5|369.3|366.5|368.97|366.17|0
1651782160000|2022-05-05 20:22:40|369.08|366.28|370.06|367.26|370.06|367.26|369.08|366.28|0
1651782170000|2022-05-05 20:22:50|370.16|367.36|369.51|366.71|370.16|367.36|369.51|366.71|0
1651782180000|2022-05-05 20:23:00|369.63|366.83|369.84|367.04|370.28|367.48|369.63|366.83|0
1651782190000|2022-05-05 20:23:10|370.16|367.36|370.38|367.58|370.6|367.8|370.16|367.36|0
1651782200000|2022-05-05 20:23:20|370.6|367.8|371.03|368.23|371.03|368.23|370.6|367.8|0
1651782210000|2022-05-05 20:23:30|370.82|368.02|370.71|367.91|370.82|368.02|370.6|367.8|0
1651782220000|2022-05-05 20:23:40|370.6|367.8|370.82|368.02|370.82|368.02|370.6|367.8|0
1651782230000|2022-05-05 20:23:50|370.71|367.91|370.38|367.58|370.71|367.91|370.38|367.58|0
1651782240000|2022-05-05 20:24:00|370.6|367.8|371.47|368.67|371.47|368.67|370.6|367.8|0
1651782250000|2022-05-05 20:24:10|371.58|368.78|372.12|369.32|372.12|369.32|371.58|368.78|0
1651782260000|2022-05-05 20:24:20|371.69|368.89|372.56|369.76|372.56|369.76|371.69|368.89|0
1651782270000|2022-05-05 20:24:30|372.45|369.65|371.9|369.1|372.56|369.76|371.9|369.1|0
1651782280000|2022-05-05 20:24:40|371.36|368.56|371.8|369|371.8|369|371.36|368.56|0
1651782290000|2022-05-05 20:24:50|372.34|369.54|372.56|369.76|372.56|369.76|372.34|369.54|0
1651782300000|2022-05-05 20:25:00|372.78|369.98|372.99|370.19|372.99|370.19|372.78|369.98|0
1651782310000|2022-05-05 20:25:10|372.89|370.09|372.78|369.98|373.21|370.41|372.78|369.98|0
1651782320000|2022-05-05 20:25:20|372.89|370.09|373.11|370.31|373.11|370.31|372.89|370.09|0
1651782330000|2022-05-05 20:25:30|372.99|370.19|373.21|370.41|373.32|370.52|372.99|370.19|0
1651782340000|2022-05-05 20:25:40|373.32|370.52|373.43|370.63|373.54|370.74|373.32|370.52|0
1651782350000|2022-05-05 20:25:50|373.54|370.74|373.54|370.74|373.65|370.85|373.54|370.74|0
1651782360000|2022-05-05 20:26:00|372.99|370.19|371.36|368.56|372.99|370.19|371.36|368.56|0
1651782370000|2022-05-05 20:26:10|371.69|368.89|372.02|369.22|372.02|369.22|371.58|368.78|0
1651782380000|2022-05-05 20:26:20|372.12|369.32|372.56|369.76|372.56|369.76|372.12|369.32|0
1651782390000|2022-05-05 20:26:30|372.99|370.19|373.32|370.52|373.32|370.52|372.99|370.19|0
1651782400000|2022-05-05 20:26:40|373.21|370.41|373.65|370.85|373.65|370.85|372.67|369.87|0
1651782410000|2022-05-05 20:26:50|373.32|370.52|373.65|370.85|373.65|370.85|373.32|370.52|0
1651782420000|2022-05-05 20:27:00|373.43|370.63|372.99|370.19|373.43|370.63|372.99|370.19|0
1651782430000|2022-05-05 20:27:10|373.11|370.31|373.54|370.74|373.54|370.74|373.11|370.31|0
1651782440000|2022-05-05 20:27:20|373.43|370.63|373.32|370.52|373.43|370.63|373.32|370.52|0
1651782450000|2022-05-05 20:27:30|373.43|370.63|373.32|370.52|373.43|370.63|373.32|370.52|0
1651782460000|2022-05-05 20:27:40|373.21|370.41|373.21|370.41|373.21|370.41|373.11|370.31|0
1651782470000|2022-05-05 20:27:50|373.11|370.31|373.54|370.74|373.54|370.74|373.11|370.31|0
1651782480000|2022-05-05 20:28:00|373.65|370.85|373.65|370.85|373.65|370.85|373.54|370.74|0
1651782490000|2022-05-05 20:28:10|373.43|370.63|372.99|370.19|373.43|370.63|372.99|370.19|0
1651782500000|2022-05-05 20:28:20|373.43|370.63|373.54|370.74|373.65|370.85|373.43|370.63|0
1651782510000|2022-05-05 20:28:30|373.32|370.52|373.21|370.41|373.43|370.63|373.21|370.41|0
1651782520000|2022-05-05 20:28:40|373.1|370.3|373.21|370.41|373.21|370.41|373.1|370.3|0
1651782530000|2022-05-05 20:28:50|373.43|370.63|373.43|370.63|373.43|370.63|373.32|370.52|0
1651782540000|2022-05-05 20:29:00|372.99|370.19|372.89|370.09|372.99|370.19|372.89|370.09|0
1651782550000|2022-05-05 20:29:10|372.45|369.65|372.56|369.76|372.56|369.76|372.34|369.54|0
1651782560000|2022-05-05 20:29:20|372.45|369.65|372.34|369.54|372.45|369.65|372.34|369.54|0
1651782570000|2022-05-05 20:29:30|372.45|369.65|372.23|369.43|372.45|369.65|372.23|369.43|0
1651782580000|2022-05-05 20:29:40|372.12|369.32|372.34|369.54|372.67|369.87|372.12|369.32|0
1651782590000|2022-05-05 20:29:50|372.45|369.65|371.9|369.1|372.45|369.65|371.68|368.88|0
1651782600000|2022-05-05 20:30:00|371.8|369|371.36|368.56|371.8|369|371.25|368.45|0
1651782610000|2022-05-05 20:30:10|371.47|368.67|371.47|368.67|371.47|368.67|371.25|368.45|0
1651782620000|2022-05-05 20:30:20|371.58|368.78|372.23|369.43|372.23|369.43|371.58|368.78|0
1651782630000|2022-05-05 20:30:30|372.34|369.54|371.9|369.1|372.34|369.54|371.9|369.1|0
1651782640000|2022-05-05 20:30:40|371.25|368.45|371.9|369.1|371.9|369.1|371.25|368.45|0
1651782650000|2022-05-05 20:30:50|371.58|368.78|371.58|368.78|371.8|369|371.58|368.78|0
1651782660000|2022-05-05 20:31:00|371.47|368.67|371.68|368.88|371.68|368.88|371.47|368.67|0
1651782670000|2022-05-05 20:31:10|371.9|369.1|372.34|369.54|372.34|369.54|371.9|369.1|0
1651782680000|2022-05-05 20:31:20|372.67|369.87|372.55|369.75|372.77|369.97|372.55|369.75|0
1651782690000|2022-05-05 20:31:30|372.89|370.09|373.43|370.63|373.43|370.63|372.89|370.09|0
1651782700000|2022-05-05 20:31:40|373.32|370.52|373.64|370.84|373.64|370.84|373.32|370.52|0
1651782710000|2022-05-05 20:31:50|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1651782720000|2022-05-05 20:32:00|372.77|369.97|372.89|370.09|373.1|370.3|372.77|369.97|0
1651782730000|2022-05-05 20:32:10|373.21|370.41|373.32|370.52|373.32|370.52|373.1|370.3|0
1651782740000|2022-05-05 20:32:20|373.1|370.3|373.21|370.41|373.21|370.41|372.89|370.09|0
1651782750000|2022-05-05 20:32:30|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1651782760000|2022-05-05 20:32:40|373.32|370.52|373.64|370.84|373.64|370.84|373.32|370.52|0
1651782770000|2022-05-05 20:32:50|373.54|370.74|373.64|370.84|373.64|370.84|373.43|370.63|0
1651782780000|2022-05-05 20:33:00|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1651782790000|2022-05-05 20:33:10|373.64|370.84|373.43|370.63|373.64|370.84|373.43|370.63|0
1651782800000|2022-05-05 20:33:20|373.64|370.84|373.64|370.84|373.64|370.84|373.64|370.84|0
1651782820000|2022-05-05 20:33:40|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1651782830000|2022-05-05 20:33:50|373.54|370.74|373.54|370.74|373.54|370.74|373.54|370.74|0
1651782840000|2022-05-05 20:34:00|373.43|370.63|373.21|370.41|373.43|370.63|372.99|370.19|0
1651782850000|2022-05-05 20:34:10|373.1|370.3|372.77|369.97|373.1|370.3|372.77|369.97|0
1651782860000|2022-05-05 20:34:20|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1651782870000|2022-05-05 20:34:30|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1651782890000|2022-05-05 20:34:50|372.77|369.97|372.77|369.97|372.77|369.97|372.55|369.75|0
1651782900000|2022-05-05 20:35:00|373.42|370.62|373.54|370.74|373.64|370.84|373.42|370.62|0
1651782910000|2022-05-05 20:35:10|373.42|370.62|373.64|370.84|373.64|370.84|373.42|370.62|0
1651782920000|2022-05-05 20:35:20|373.42|370.62|373.64|370.84|373.64|370.84|373.42|370.62|0
1651782940000|2022-05-05 20:35:40|373.42|370.62|373.42|370.62|373.42|370.62|373.21|370.41|0
1651782950000|2022-05-05 20:35:50|373.64|370.84|373.42|370.62|373.64|370.84|373.42|370.62|0
1651782960000|2022-05-05 20:36:00|373.21|370.41|373.64|370.84|373.64|370.84|373.21|370.41|0
1651782970000|2022-05-05 20:36:10|373.42|370.62|373.21|370.41|373.42|370.62|373.21|370.41|0
1651782990000|2022-05-05 20:36:30|373.64|370.84|373.64|370.84|373.64|370.84|373.64|370.84|0
1651783000000|2022-05-05 20:36:40|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1651783010000|2022-05-05 20:36:50|373.1|370.3|373.1|370.3|373.1|370.3|372.99|370.19|0
1651783020000|2022-05-05 20:37:00|372.99|370.19|373.42|370.62|373.42|370.62|372.99|370.19|0
1651783040000|2022-05-05 20:37:20|373.21|370.41|372.99|370.19|373.21|370.41|372.99|370.19|0
1651783050000|2022-05-05 20:37:30|373.1|370.3|373.42|370.62|373.42|370.62|372.99|370.19|0
1651783060000|2022-05-05 20:37:40|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1651783070000|2022-05-05 20:37:50|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1651783080000|2022-05-05 20:38:00|372.33|369.53|372.55|369.75|372.55|369.75|372.23|369.43|0
1651783090000|2022-05-05 20:38:10|372.77|369.97|372.99|370.19|372.99|370.19|372.77|369.97|0
1651783100000|2022-05-05 20:38:20|372.66|369.86|372.88|370.08|372.88|370.08|372.55|369.75|0
1651783110000|2022-05-05 20:38:30|372.99|370.19|372.33|369.53|372.99|370.19|372.33|369.53|0
1651783120000|2022-05-05 20:38:40|372.11|369.31|371.46|368.66|372.11|369.31|371.46|368.66|0
1651783130000|2022-05-05 20:38:50|371.24|368.44|371.24|368.44|371.46|368.66|371.24|368.44|0
1651783140000|2022-05-05 20:39:00|371.46|368.66|371.24|368.44|371.46|368.66|371.24|368.44|0
1651783150000|2022-05-05 20:39:10|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1651783160000|2022-05-05 20:39:20|370.81|368.01|371.03|368.23|371.03|368.23|370.59|367.79|0
1651783170000|2022-05-05 20:39:30|371.24|368.44|371.14|368.34|371.24|368.44|371.03|368.23|0
1651783180000|2022-05-05 20:39:40|370.81|368.01|370.59|367.79|370.81|368.01|370.59|367.79|0
1651783190000|2022-05-05 20:39:50|370.81|368.01|370.81|368.01|370.81|368.01|370.59|367.79|0
1651783200000|2022-05-05 20:40:00|370.37|367.57|370.59|367.79|370.81|368.01|370.37|367.57|0
1651783210000|2022-05-05 20:40:10|370.81|368.01|371.03|368.23|371.03|368.23|370.81|368.01|0
1651783220000|2022-05-05 20:40:20|370.92|368.12|371.24|368.44|371.24|368.44|370.92|368.12|0
1651783230000|2022-05-05 20:40:30|371.03|368.23|371.03|368.23|371.24|368.44|371.03|368.23|0
1651783260000|2022-05-05 20:41:00|370.81|368.01|370.81|368.01|370.92|368.12|370.81|368.01|0
1651783270000|2022-05-05 20:41:10|371.03|368.23|370.37|367.57|371.03|368.23|370.37|367.57|0
1651783290000|2022-05-05 20:41:30|370.27|367.47|370.15|367.35|370.27|367.47|370.15|367.35|0
1651783300000|2022-05-05 20:41:40|369.94|367.14|369.5|366.7|369.94|367.14|369.5|366.7|0
1651783310000|2022-05-05 20:41:50|369.4|366.6|369.29|366.49|369.4|366.6|369.29|366.49|0
1651783320000|2022-05-05 20:42:00|369.5|366.7|369.62|366.82|369.72|366.92|369.5|366.7|0
1651783330000|2022-05-05 20:42:10|369.5|366.7|368.85|366.05|369.5|366.7|368.85|366.05|0
1651783340000|2022-05-05 20:42:20|368.63|365.83|368.63|365.83|368.85|366.05|368.63|365.83|0
1651783350000|2022-05-05 20:42:30|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1651783370000|2022-05-05 20:42:50|368.2|365.4|367.98|365.18|368.2|365.4|367.98|365.18|0
1651783380000|2022-05-05 20:43:00|367.55|364.75|367.98|365.18|367.98|365.18|367.23|364.43|0
1651783390000|2022-05-05 20:43:10|367.77|364.97|367.88|365.08|367.98|365.18|367.66|364.86|0
1651783400000|2022-05-05 20:43:20|367.77|364.97|367.98|365.18|367.98|365.18|367.77|364.97|0
1651783410000|2022-05-05 20:43:30|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1651783420000|2022-05-05 20:43:40|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1651783430000|2022-05-05 20:43:50|367.44|364.64|367.55|364.75|367.55|364.75|367.44|364.64|0
1651783440000|2022-05-05 20:44:00|367.33|364.53|367.11|364.31|367.33|364.53|367.11|364.31|0
1651783450000|2022-05-05 20:44:10|366.9|364.1|366.79|363.99|366.9|364.1|366.79|363.99|0
1651783460000|2022-05-05 20:44:20|366.68|363.88|366.46|363.66|366.68|363.88|366.46|363.66|0
1651783470000|2022-05-05 20:44:30|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1651783500000|2022-05-05 20:45:00|366.03|363.23|365.71|362.91|366.03|363.23|365.71|362.91|0
1651783510000|2022-05-05 20:45:10|365.6|362.8|366.25|363.45|366.25|363.45|365.6|362.8|0
1651783520000|2022-05-05 20:45:20|366.46|363.66|366.9|364.1|366.9|364.1|366.46|363.66|0
1651783530000|2022-05-05 20:45:30|366.79|363.99|366.46|363.66|366.9|364.1|366.46|363.66|0
1651783540000|2022-05-05 20:45:40|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1651783550000|2022-05-05 20:45:50|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1651783560000|2022-05-05 20:46:00|365.81|363.01|365.38|362.58|365.81|363.01|365.38|362.58|0
1651783570000|2022-05-05 20:46:10|365.6|362.8|365.38|362.58|365.6|362.8|365.38|362.58|0
1651783580000|2022-05-05 20:46:20|365.6|362.8|365.81|363.01|365.81|363.01|365.6|362.8|0
1651783590000|2022-05-05 20:46:30|366.03|363.23|365.49|362.69|366.03|363.23|365.49|362.69|0
1651783600000|2022-05-05 20:46:40|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1651783610000|2022-05-05 20:46:50|365.06|362.26|364.95|362.15|365.06|362.26|364.95|362.15|0
1651783630000|2022-05-05 20:47:10|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1651783640000|2022-05-05 20:47:20|364.95|362.15|364.95|362.15|365.16|362.36|364.95|362.15|0
1651783650000|2022-05-05 20:47:30|364.73|361.93|364.73|361.93|364.95|362.15|364.73|361.93|0
1651783660000|2022-05-05 20:47:40|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1651783670000|2022-05-05 20:47:50|364.41|361.61|364.08|361.28|364.41|361.61|364.08|361.28|0
1651783680000|2022-05-05 20:48:00|364.3|361.5|364.08|361.28|364.3|361.5|364.08|361.28|0
1651783690000|2022-05-05 20:48:10|363.87|361.07|363.87|361.07|364.08|361.28|363.87|361.07|0
1651783700000|2022-05-05 20:48:20|364.08|361.28|364.08|361.28|364.19|361.39|364.08|361.28|0
1651783710000|2022-05-05 20:48:30|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1651783720000|2022-05-05 20:48:40|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1651783730000|2022-05-05 20:48:50|365.49|362.69|365.6|362.8|366.03|363.23|365.49|362.69|0
1651783740000|2022-05-05 20:49:00|365.81|363.01|367.11|364.31|367.11|364.31|365.81|363.01|0
1651783750000|2022-05-05 20:49:10|366.9|364.1|366.46|363.66|366.9|364.1|366.46|363.66|0
1651783760000|2022-05-05 20:49:20|366.24|363.44|366.14|363.34|366.24|363.44|366.03|363.23|0
1651783770000|2022-05-05 20:49:30|365.81|363.01|366.79|363.99|366.79|363.99|365.81|363.01|0
1651783780000|2022-05-05 20:49:40|366.68|363.88|366.89|364.09|366.89|364.09|366.46|363.66|0
1651783790000|2022-05-05 20:49:50|367.33|364.53|367.33|364.53|367.33|364.53|367.11|364.31|0
1651783800000|2022-05-05 20:50:00|367.55|364.75|367.33|364.53|367.55|364.75|367.33|364.53|0
1651783810000|2022-05-05 20:50:10|367.66|364.86|367.54|364.74|367.76|364.96|367.54|364.74|0
1651783820000|2022-05-05 20:50:20|367.76|364.96|367.54|364.74|367.76|364.96|367.54|364.74|0
1651783830000|2022-05-05 20:50:30|367.66|364.86|367.76|364.96|367.76|364.96|367.66|364.86|0
1651783840000|2022-05-05 20:50:40|367.54|364.74|367.33|364.53|367.54|364.74|367.33|364.53|0
1651783850000|2022-05-05 20:50:50|367.11|364.31|366.89|364.09|367.11|364.31|366.79|363.99|0
1651783860000|2022-05-05 20:51:00|366.68|363.88|367.01|364.21|367.11|364.31|366.68|363.88|0
1651783870000|2022-05-05 20:51:10|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1651783880000|2022-05-05 20:51:20|366.89|364.09|366.79|363.99|366.89|364.09|366.68|363.88|0
1651783890000|2022-05-05 20:51:30|366.89|364.09|366.68|363.88|366.89|364.09|366.68|363.88|0
1651783900000|2022-05-05 20:51:40|366.79|363.99|366.24|363.44|366.79|363.99|366.24|363.44|0
1651783910000|2022-05-05 20:51:50|366.03|363.23|366.68|363.88|366.68|363.88|366.03|363.23|0
1651783920000|2022-05-05 20:52:00|366.46|363.66|367.11|364.31|367.11|364.31|366.46|363.66|0
1651783930000|2022-05-05 20:52:10|367.33|364.53|367.54|364.74|367.54|364.74|367.33|364.53|0
1651783940000|2022-05-05 20:52:20|367.98|365.18|368.19|365.39|368.19|365.39|367.98|365.18|0
1651783950000|2022-05-05 20:52:30|367.33|364.53|367.98|365.18|367.98|365.18|367.33|364.53|0
1651783960000|2022-05-05 20:52:40|367.87|365.07|367.98|365.18|367.98|365.18|367.87|365.07|0
1651783970000|2022-05-05 20:52:50|367.87|365.07|367.87|365.07|367.87|365.07|367.87|365.07|0
1651783980000|2022-05-05 20:53:00|367.98|365.18|367.76|364.96|367.98|365.18|367.54|364.74|0
1651783990000|2022-05-05 20:53:10|367.66|364.86|367.54|364.74|367.76|364.96|367.54|364.74|0
1651784000000|2022-05-05 20:53:20|367.44|364.64|367.54|364.74|367.54|364.74|367.44|364.64|0
1651784010000|2022-05-05 20:53:30|367.66|364.86|367.76|364.96|367.76|364.96|367.66|364.86|0
1651784020000|2022-05-05 20:53:40|367.87|365.07|367.98|365.18|367.98|365.18|367.87|365.07|0
1651784030000|2022-05-05 20:53:50|367.87|365.07|367.76|364.96|367.87|365.07|367.76|364.96|0
1651784040000|2022-05-05 20:54:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1651784050000|2022-05-05 20:54:10|367.76|364.96|367.98|365.18|367.98|365.18|367.76|364.96|0
1651784060000|2022-05-05 20:54:20|367.87|365.07|367.76|364.96|367.87|365.07|367.76|364.96|0
1651784070000|2022-05-05 20:54:30|367.98|365.18|368.19|365.39|368.19|365.39|367.98|365.18|0
1651784090000|2022-05-05 20:54:50|367.66|364.86|367.76|364.96|367.76|364.96|367.66|364.86|0
1651784100000|2022-05-05 20:55:00|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1651784110000|2022-05-05 20:55:10|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1651784120000|2022-05-05 20:55:20|367.54|364.74|367.44|364.64|367.54|364.74|367.44|364.64|0
1651784130000|2022-05-05 20:55:30|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1651784150000|2022-05-05 20:55:50|367.76|364.96|367.65|364.85|367.76|364.96|367.44|364.64|0
1651784160000|2022-05-05 20:56:00|367.11|364.31|366.89|364.09|367.11|364.31|366.67|363.87|0
1651784170000|2022-05-05 20:56:10|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1651784180000|2022-05-05 20:56:20|367.32|364.52|367.32|364.52|367.32|364.52|367.11|364.31|0
1651784190000|2022-05-05 20:56:30|367.22|364.42|367.32|364.52|367.32|364.52|367.22|364.42|0
1651784200000|2022-05-05 20:56:40|367.22|364.42|367.54|364.74|367.54|364.74|367.22|364.42|0
1651784210000|2022-05-05 20:56:50|367.44|364.64|367.22|364.42|367.54|364.74|367.22|364.42|0
1651784220000|2022-05-05 20:57:00|367.11|364.31|367.76|364.96|367.76|364.96|367.11|364.31|0
1651784230000|2022-05-05 20:57:10|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1651784240000|2022-05-05 20:57:20|367.87|365.07|367.98|365.18|367.98|365.18|367.87|365.07|0
1651784250000|2022-05-05 20:57:30|368.52|365.72|368.52|365.72|368.52|365.72|368.52|365.72|0
1651784260000|2022-05-05 20:57:40|368.63|365.83|368.84|366.04|368.84|366.04|368.63|365.83|0
1651784270000|2022-05-05 20:57:50|369.06|366.26|368.63|365.83|369.28|366.48|368.63|365.83|0
1651784280000|2022-05-05 20:58:00|368.41|365.61|369.06|366.26|369.28|366.48|368.41|365.61|0
1651784290000|2022-05-05 20:58:10|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1651784300000|2022-05-05 20:58:20|368.74|365.94|368.84|366.04|368.84|366.04|368.74|365.94|0
1651784310000|2022-05-05 20:58:30|368.74|365.94|368.84|366.04|368.84|366.04|368.63|365.83|0
1651784320000|2022-05-05 20:58:40|370.58|367.78|369.93|367.13|370.58|367.78|369.93|367.13|0
1651784330000|2022-05-05 20:58:50|369.82|367.02|371.45|368.65|371.67|368.87|369.82|367.02|0
1651784340000|2022-05-05 20:59:00|369.71|366.91|369.61|366.81|370.04|367.24|369.49|366.69|0
1651784350000|2022-05-05 20:59:10|369.71|366.91|369.93|367.13|369.93|367.13|369.71|366.91|0
1651784360000|2022-05-05 20:59:20|370.04|367.24|369.06|366.26|370.04|367.24|369.06|366.26|0
1651784370000|2022-05-05 20:59:30|369.28|366.48|369.28|366.48|369.49|366.69|369.28|366.48|0
1651784380000|2022-05-05 20:59:40|369.49|366.69|369.93|367.13|369.93|367.13|369.49|366.69|0
1651784390000|2022-05-05 20:59:50|370.04|367.24|369.11|366.31|370.04|367.24|369.11|366.31|0
1651784400000|2022-05-05 21:00:00|368.67|365.87|369.02|366.22|369.02|366.22|368.67|365.87|0
1651784410000|2022-05-05 21:00:10|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1651784420000|2022-05-05 21:00:20|368.42|365.62|368.36|365.56|368.42|365.62|368.36|365.56|0
1651784430000|2022-05-05 21:00:30|368.23|365.43|368.29|365.49|368.29|365.49|368.23|365.43|0
1651784440000|2022-05-05 21:00:40|368.57|365.77|369.3|366.5|369.3|366.5|368.57|365.77|0
1651784460000|2022-05-05 21:01:00|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1651784470000|2022-05-05 21:01:10|368.89|366.09|368.38|365.58|368.89|366.09|368.38|365.58|0
1651784480000|2022-05-05 21:01:20|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1651784500000|2022-05-05 21:01:40|368.38|365.58|368.38|365.58|368.38|365.58|368.38|365.58|0
1651784510000|2022-05-05 21:01:50|368.42|365.62|368.42|365.62|368.42|365.62|368.42|365.62|0
1651784520000|2022-05-05 21:02:00|368.29|365.49|368.76|365.96|368.76|365.96|368.29|365.49|0
1651784540000|2022-05-05 21:02:20|368.85|366.05|368.85|366.05|368.85|366.05|368.85|366.05|0
1651784560000|2022-05-05 21:02:40|369.29|366.49|369.29|366.49|369.29|366.49|369.29|366.49|0
1651784570000|2022-05-05 21:02:50|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1651784580000|2022-05-05 21:03:00|369.02|366.22|369.31|366.51|369.31|366.51|369.02|366.22|0
1651784600000|2022-05-05 21:03:20|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1651784610000|2022-05-05 21:03:30|369.5|366.7|369.44|366.64|369.5|366.7|369.44|366.64|0
1651784620000|2022-05-05 21:03:40|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1651784630000|2022-05-05 21:03:50|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1651784640000|2022-05-05 21:04:00|370|367.2|370|367.2|370|367.2|370|367.2|0
1651784650000|2022-05-05 21:04:10|370.18|367.38|370.18|367.38|370.18|367.38|370.18|367.38|0
1651784680000|2022-05-05 21:04:40|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1651784690000|2022-05-05 21:04:50|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1651784700000|2022-05-05 21:05:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1651784710000|2022-05-05 21:05:10|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1651784720000|2022-05-05 21:05:20|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1651784730000|2022-05-05 21:05:30|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1651784750000|2022-05-05 21:05:50|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1651784800000|2022-05-05 21:06:40|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1651784810000|2022-05-05 21:06:50|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1651784820000|2022-05-05 21:07:00|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1651784830000|2022-05-05 21:07:10|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1651784880000|2022-05-05 21:08:00|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1651784890000|2022-05-05 21:08:10|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1651784930000|2022-05-05 21:08:50|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1651784940000|2022-05-05 21:09:00|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1651784950000|2022-05-05 21:09:10|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1651784990000|2022-05-05 21:09:50|370.36|367.56|370.36|367.56|370.36|367.56|370.36|367.56|0
1651785010000|2022-05-05 21:10:10|370.3|367.5|370.33|367.53|370.33|367.53|370.3|367.5|0
1651785070000|2022-05-05 21:11:10|370.3|367.5|370.14|367.34|370.3|367.5|370.14|367.34|0
1651785080000|2022-05-05 21:11:20|370.3|367.5|370.3|367.5|370.3|367.5|370.3|367.5|0
1651785100000|2022-05-05 21:11:40|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1651785120000|2022-05-05 21:12:00|370.1|367.3|370.1|367.3|370.1|367.3|370.1|367.3|0
1651785130000|2022-05-05 21:12:10|370.28|367.48|370.49|367.69|370.75|367.95|370.28|367.48|0
1651785160000|2022-05-05 21:12:40|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1651785180000|2022-05-05 21:13:00|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1651785210000|2022-05-05 21:13:30|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1651785230000|2022-05-05 21:13:50|370.74|367.94|370.9|368.1|370.9|368.1|370.74|367.94|0
1651785240000|2022-05-05 21:14:00|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1651785250000|2022-05-05 21:14:10|370.99|368.19|370.9|368.1|370.99|368.19|370.9|368.1|0
1651785260000|2022-05-05 21:14:20|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1651785270000|2022-05-05 21:14:30|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1651785280000|2022-05-05 21:14:40|371.28|368.48|371.28|368.48|371.28|368.48|371.28|368.48|0
1651785300000|2022-05-05 21:15:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1651785390000|2022-05-05 21:16:30|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1651785450000|2022-05-05 21:17:30|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1651785460000|2022-05-05 21:17:40|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1651785530000|2022-05-05 21:18:50|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1651785540000|2022-05-05 21:19:00|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1651785550000|2022-05-05 21:19:10|370.99|368.19|370.99|368.19|370.99|368.19|370.99|368.19|0
1651785610000|2022-05-05 21:20:10|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1651785620000|2022-05-05 21:20:20|371.21|368.41|371.21|368.41|371.21|368.41|371.21|368.41|0
1651785630000|2022-05-05 21:20:30|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1651785640000|2022-05-05 21:20:40|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1651785650000|2022-05-05 21:20:50|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1651785660000|2022-05-05 21:21:00|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1651785670000|2022-05-05 21:21:10|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1651785680000|2022-05-05 21:21:20|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1651785710000|2022-05-05 21:21:50|372.16|369.36|372.1|369.3|372.16|369.36|372.1|369.3|0
1651785720000|2022-05-05 21:22:00|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1651785730000|2022-05-05 21:22:10|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1651785770000|2022-05-05 21:22:50|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1651785800000|2022-05-05 21:23:20|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1651785830000|2022-05-05 21:23:50|372.16|369.36|372.2|369.4|372.2|369.4|372.16|369.36|0
1651785840000|2022-05-05 21:24:00|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1651785850000|2022-05-05 21:24:10|372.29|369.49|372.29|369.49|372.29|369.49|372.29|369.49|0
1651785860000|2022-05-05 21:24:20|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1651785920000|2022-05-05 21:25:20|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1651785940000|2022-05-05 21:25:40|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1651785970000|2022-05-05 21:26:10|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1651786110000|2022-05-05 21:28:30|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1651786120000|2022-05-05 21:28:40|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1651786130000|2022-05-05 21:28:50|372.16|369.36|372.23|369.43|372.23|369.43|372.16|369.36|0
1651786140000|2022-05-05 21:29:00|372.39|369.59|372.54|369.74|372.58|369.78|372.39|369.59|0
1651786210000|2022-05-05 21:30:10|372.52|369.72|372.48|369.68|372.52|369.72|372.48|369.68|0
1651786400000|2022-05-05 21:33:20|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1651786410000|2022-05-05 21:33:30|372.48|369.68|372.48|369.68|372.48|369.68|372.48|369.68|0
1651786440000|2022-05-05 21:34:00|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1651786450000|2022-05-05 21:34:10|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1651786460000|2022-05-05 21:34:20|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1651786470000|2022-05-05 21:34:30|372.04|369.24|372.03|369.23|372.04|369.24|372.03|369.23|0
1651786480000|2022-05-05 21:34:40|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1651786490000|2022-05-05 21:34:50|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1651786510000|2022-05-05 21:35:10|372.33|369.53|372.42|369.62|372.42|369.62|372.33|369.53|0
1651786590000|2022-05-05 21:36:30|372.36|369.56|372.36|369.56|372.36|369.56|372.36|369.56|0
1651786600000|2022-05-05 21:36:40|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1651786680000|2022-05-05 21:38:00|372.51|369.71|372.42|369.62|372.51|369.71|372.42|369.62|0
1651786700000|2022-05-05 21:38:20|372.1|369.3|372.1|369.3|372.1|369.3|372.1|369.3|0
1651786710000|2022-05-05 21:38:30|372.14|369.34|372.07|369.27|372.14|369.34|372.07|369.27|0
1651786720000|2022-05-05 21:38:40|372.04|369.24|372.04|369.24|372.04|369.24|372.04|369.24|0
1651786730000|2022-05-05 21:38:50|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1651786740000|2022-05-05 21:39:00|371.97|369.17|371.97|369.17|371.97|369.17|371.97|369.17|0
1651786760000|2022-05-05 21:39:20|371.47|368.67|371.56|368.76|371.72|368.92|371.47|368.67|0
1651786770000|2022-05-05 21:39:30|371.72|368.92|371.43|368.63|371.72|368.92|371.43|368.63|0
1651786780000|2022-05-05 21:39:40|371.41|368.61|371.43|368.63|371.43|368.63|371.41|368.61|0
1651786820000|2022-05-05 21:40:20|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1651786840000|2022-05-05 21:40:40|371.47|368.67|371.49|368.69|371.49|368.69|371.47|368.67|0
1651786890000|2022-05-05 21:41:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1651786920000|2022-05-05 21:42:00|371.72|368.92|371.72|368.92|371.72|368.92|371.72|368.92|0
1651786950000|2022-05-05 21:42:30|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1651786960000|2022-05-05 21:42:40|371.72|368.92|371.75|368.95|371.75|368.95|371.68|368.88|0
1651787010000|2022-05-05 21:43:30|371.91|369.11|371.81|369.01|371.91|369.11|371.81|369.01|0
1651787020000|2022-05-05 21:43:40|371.94|369.14|372.07|369.27|372.07|369.27|371.94|369.14|0
1651787030000|2022-05-05 21:43:50|371.78|368.98|371.62|368.82|371.78|368.98|371.62|368.82|0
1651787050000|2022-05-05 21:44:10|371.66|368.86|372.13|369.33|372.13|369.33|371.66|368.86|0
1651787060000|2022-05-05 21:44:20|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1651787070000|2022-05-05 21:44:30|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1651787090000|2022-05-05 21:44:50|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1651787120000|2022-05-05 21:45:20|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1651787170000|2022-05-05 21:46:10|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1651787190000|2022-05-05 21:46:30|371.65|368.85|371.65|368.85|371.65|368.85|371.65|368.85|0
1651787200000|2022-05-05 21:46:40|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1651787310000|2022-05-05 21:48:30|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1651787320000|2022-05-05 21:48:40|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1651787450000|2022-05-05 21:50:50|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1651787460000|2022-05-05 21:51:00|371.46|368.66|371.49|368.69|371.49|368.69|371.46|368.66|0
1651787480000|2022-05-05 21:51:20|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1651787500000|2022-05-05 21:51:40|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1651787620000|2022-05-05 21:53:40|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1651787630000|2022-05-05 21:53:50|371.33|368.53|371.46|368.66|371.46|368.66|371.33|368.53|0
1651787640000|2022-05-05 21:54:00|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1651787740000|2022-05-05 21:55:40|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1651787750000|2022-05-05 21:55:50|371.36|368.56|371.36|368.56|371.36|368.56|371.36|368.56|0
1651787760000|2022-05-05 21:56:00|371.48|368.68|371.58|368.78|371.58|368.78|371.48|368.68|0
1651787790000|2022-05-05 21:56:30|371.71|368.91|371.58|368.78|371.71|368.91|371.58|368.78|0
1651787810000|2022-05-05 21:56:50|371.71|368.91|371.84|369.04|371.84|369.04|371.71|368.91|0
1651787820000|2022-05-05 21:57:00|371.71|368.91|371.71|368.91|371.71|368.91|371.71|368.91|0
1651787830000|2022-05-05 21:57:10|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1651787980000|2022-05-05 21:59:40|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1651788000000|2022-05-05 22:00:00|372.84|370.04|373.5|370.7|373.93|371.13|372.84|370.04|0
1651788010000|2022-05-05 22:00:10|373.82|371.02|373.93|371.13|373.93|371.13|373.71|370.91|0
1651788020000|2022-05-05 22:00:20|374.04|371.24|374.69|371.89|374.69|371.89|374.04|371.24|0
1651788030000|2022-05-05 22:00:30|374.59|371.79|374.37|371.57|374.59|371.79|374.37|371.57|0
1651788040000|2022-05-05 22:00:40|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1651788070000|2022-05-05 22:01:10|374.47|371.67|374.25|371.45|374.47|371.67|374.25|371.45|0
1651788080000|2022-05-05 22:01:20|374.69|371.89|374.69|371.89|374.69|371.89|374.69|371.89|0
1651788090000|2022-05-05 22:01:30|374.25|371.45|374.47|371.67|374.47|371.67|374.25|371.45|0
1651788100000|2022-05-05 22:01:40|374.04|371.24|373.93|371.13|374.04|371.24|373.38|370.58|0
1651788110000|2022-05-05 22:01:50|374.04|371.24|374.59|371.79|374.59|371.79|374.04|371.24|0
1651788120000|2022-05-05 22:02:00|374.25|371.45|374.04|371.24|374.25|371.45|373.93|371.13|0
1651788130000|2022-05-05 22:02:10|374.15|371.35|374.37|371.57|374.37|371.57|373.93|371.13|0
1651788140000|2022-05-05 22:02:20|374.69|371.89|375.13|372.33|375.13|372.33|374.69|371.89|0
1651788150000|2022-05-05 22:02:30|376|373.2|376|373.2|376|373.2|376|373.2|0
1651788160000|2022-05-05 22:02:40|375.78|372.98|376.12|373.32|376.12|373.32|375.78|372.98|0
1651788170000|2022-05-05 22:02:50|376|373.2|375.13|372.33|376|373.2|375.13|372.33|0
1651788180000|2022-05-05 22:03:00|375.35|372.55|375.56|372.76|375.56|372.76|375.35|372.55|0
1651788190000|2022-05-05 22:03:10|375.46|372.66|375.46|372.66|375.46|372.66|375.35|372.55|0
1651788200000|2022-05-05 22:03:20|375.35|372.55|375.56|372.76|375.56|372.76|375.35|372.55|0
1651788210000|2022-05-05 22:03:30|375.68|372.88|376|373.2|376|373.2|375.68|372.88|0
1651788220000|2022-05-05 22:03:40|375.78|372.98|376|373.2|376|373.2|375.78|372.98|0
1651788230000|2022-05-05 22:03:50|375.9|373.1|376|373.2|376|373.2|375.78|372.98|0
1651788250000|2022-05-05 22:04:10|375.78|372.98|375.56|372.76|375.78|372.98|375.56|372.76|0
1651788260000|2022-05-05 22:04:20|375.35|372.55|375.13|372.33|375.35|372.55|375.13|372.33|0
1651788280000|2022-05-05 22:04:40|375.24|372.44|375.56|372.76|375.56|372.76|375.24|372.44|0
1651788290000|2022-05-05 22:04:50|375.68|372.88|375.56|372.76|375.68|372.88|375.56|372.76|0
1651788300000|2022-05-05 22:05:00|375.68|372.88|375.9|373.1|375.9|373.1|375.68|372.88|0
1651788310000|2022-05-05 22:05:10|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1651788320000|2022-05-05 22:05:20|376|373.2|376|373.2|376.22|373.42|376|373.2|0
1651788360000|2022-05-05 22:06:00|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1651788370000|2022-05-05 22:06:10|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1651788380000|2022-05-05 22:06:20|375.13|372.33|375.02|372.22|375.13|372.33|375.02|372.22|0
1651788390000|2022-05-05 22:06:30|375.13|372.33|375.24|372.44|375.34|372.54|375.13|372.33|0
1651788400000|2022-05-05 22:06:40|375.13|372.33|375.13|372.33|375.13|372.33|375.13|372.33|0
1651788410000|2022-05-05 22:06:50|374.58|371.78|374.69|371.89|374.69|371.89|374.58|371.78|0
1651788420000|2022-05-05 22:07:00|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1651788430000|2022-05-05 22:07:10|375.13|372.33|375.24|372.44|375.24|372.44|375.13|372.33|0
1651788440000|2022-05-05 22:07:20|375.13|372.33|375.34|372.54|375.34|372.54|375.13|372.33|0
1651788450000|2022-05-05 22:07:30|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1651788460000|2022-05-05 22:07:40|375.13|372.33|375.34|372.54|375.34|372.54|375.13|372.33|0
1651788470000|2022-05-05 22:07:50|375.24|372.44|375.24|372.44|375.34|372.54|375.24|372.44|0
1651788480000|2022-05-05 22:08:00|375.13|372.33|375.24|372.44|375.24|372.44|375.13|372.33|0
1651788490000|2022-05-05 22:08:10|375.13|372.33|375.13|372.33|375.13|372.33|375.13|372.33|0
1651788510000|2022-05-05 22:08:30|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1651788530000|2022-05-05 22:08:50|375.46|372.66|375.46|372.66|375.46|372.66|375.46|372.66|0
1651788540000|2022-05-05 22:09:00|375.34|372.54|375.68|372.88|375.68|372.88|375.34|372.54|0
1651788550000|2022-05-05 22:09:10|375.78|372.98|375.56|372.76|375.78|372.98|375.56|372.76|0
1651788560000|2022-05-05 22:09:20|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1651788580000|2022-05-05 22:09:40|376|373.2|376|373.2|376|373.2|376|373.2|0
1651788600000|2022-05-05 22:10:00|375.56|372.76|375.56|372.76|375.78|372.98|375.56|372.76|0
1651788620000|2022-05-05 22:10:20|375.34|372.54|375.34|372.54|375.34|372.54|375.34|372.54|0
1651788650000|2022-05-05 22:10:50|375.12|372.32|375.34|372.54|375.34|372.54|374.58|371.78|0
1651788660000|2022-05-05 22:11:00|374.91|372.11|375.02|372.22|375.02|372.22|374.91|372.11|0
1651788670000|2022-05-05 22:11:10|374.91|372.11|374.91|372.11|374.91|372.11|374.91|372.11|0
1651788700000|2022-05-05 22:11:40|375.02|372.22|375.02|372.22|375.02|372.22|375.02|372.22|0
1651788710000|2022-05-05 22:11:50|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1651788760000|2022-05-05 22:12:40|374.36|371.56|374.36|371.56|374.36|371.56|374.36|371.56|0
1651788770000|2022-05-05 22:12:50|374.25|371.45|374.25|371.45|374.25|371.45|374.25|371.45|0
1651788780000|2022-05-05 22:13:00|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1651788790000|2022-05-05 22:13:10|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1651788800000|2022-05-05 22:13:20|373.93|371.13|373.93|371.13|373.93|371.13|373.81|371.01|0
1651788810000|2022-05-05 22:13:30|373.81|371.01|373.71|370.91|373.81|371.01|373.71|370.91|0
1651788820000|2022-05-05 22:13:40|373.81|371.01|373.81|371.01|373.81|371.01|373.71|370.91|0
1651788830000|2022-05-05 22:13:50|373.71|370.91|373.81|371.01|373.81|371.01|373.71|370.91|0
1651788840000|2022-05-05 22:14:00|373.71|370.91|373.49|370.69|373.71|370.91|373.49|370.69|0
1651788850000|2022-05-05 22:14:10|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1651788860000|2022-05-05 22:14:20|373.49|370.69|373.49|370.69|373.49|370.69|373.49|370.69|0
1651788870000|2022-05-05 22:14:30|373.59|370.79|373.49|370.69|373.59|370.79|373.49|370.69|0
1651788880000|2022-05-05 22:14:40|373.38|370.58|373.49|370.69|373.49|370.69|373.38|370.58|0
1651788890000|2022-05-05 22:14:50|373.38|370.58|373.38|370.58|373.38|370.58|373.38|370.58|0
1651788910000|2022-05-05 22:15:10|373.59|370.79|373.81|371.01|373.81|371.01|373.59|370.79|0
1651788920000|2022-05-05 22:15:20|373.71|370.91|373.59|370.79|373.81|371.01|373.59|370.79|0
1651788930000|2022-05-05 22:15:30|373.71|370.91|373.71|370.91|373.81|371.01|373.71|370.91|0
1651788940000|2022-05-05 22:15:40|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1651788960000|2022-05-05 22:16:00|374.03|371.23|374.03|371.23|374.03|371.23|374.03|371.23|0
1651788970000|2022-05-05 22:16:10|373.92|371.12|373.92|371.12|373.92|371.12|373.92|371.12|0
1651788980000|2022-05-05 22:16:20|374.03|371.23|374.14|371.34|374.14|371.34|374.03|371.23|0
1651788990000|2022-05-05 22:16:30|374.25|371.45|374.36|371.56|374.58|371.78|374.25|371.45|0
1651789000000|2022-05-05 22:16:40|374.47|371.67|374.36|371.56|374.47|371.67|374.36|371.56|0
1651789010000|2022-05-05 22:16:50|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1651789020000|2022-05-05 22:17:00|375.34|372.54|375.34|372.54|375.56|372.76|375.34|372.54|0
1651789030000|2022-05-05 22:17:10|375.45|372.65|375.45|372.65|375.45|372.65|375.45|372.65|0
1651789040000|2022-05-05 22:17:20|375.34|372.54|375.34|372.54|375.45|372.65|375.34|372.54|0
1651789050000|2022-05-05 22:17:30|375.56|372.76|375.78|372.98|375.78|372.98|375.56|372.76|0
1651789060000|2022-05-05 22:17:40|375.89|373.09|375.99|373.19|375.99|373.19|375.78|372.98|0
1651789070000|2022-05-05 22:17:50|375.89|373.09|375.89|373.09|375.99|373.19|375.78|372.98|0
1651789080000|2022-05-05 22:18:00|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1651789090000|2022-05-05 22:18:10|375.89|373.09|375.99|373.19|375.99|373.19|375.89|373.09|0
1651789100000|2022-05-05 22:18:20|376.11|373.31|376.43|373.63|376.43|373.63|375.99|373.19|0
1651789110000|2022-05-05 22:18:30|376.87|374.07|377.42|374.62|377.53|374.73|376.87|374.07|0
1651789120000|2022-05-05 22:18:40|377.53|374.73|377.64|374.84|377.64|374.84|377.31|374.51|0
1651789130000|2022-05-05 22:18:50|377.75|374.95|377.75|374.95|377.96|375.16|377.75|374.95|0
1651789140000|2022-05-05 22:19:00|377.86|375.06|377.75|374.95|377.86|375.06|377.75|374.95|0
1651789150000|2022-05-05 22:19:10|377.53|374.73|377.64|374.84|377.64|374.84|377.53|374.73|0
1651789160000|2022-05-05 22:19:20|377.75|374.95|377.74|374.94|377.75|374.95|377.53|374.73|0
1651789170000|2022-05-05 22:19:30|377.86|375.06|377.53|374.73|377.86|375.06|377.53|374.73|0
1651789180000|2022-05-05 22:19:40|377.74|374.94|378.18|375.38|378.18|375.38|377.74|374.94|0
1651789190000|2022-05-05 22:19:50|378.4|375.6|378.95|376.15|378.95|376.15|378.4|375.6|0
1651789200000|2022-05-05 22:20:00|379.28|376.48|377.74|374.94|379.28|376.48|377.64|374.84|0
1651789210000|2022-05-05 22:20:10|377.96|375.16|377.96|375.16|377.96|375.16|377.86|375.06|0
1651789220000|2022-05-05 22:20:20|378.18|375.38|379.06|376.26|379.06|376.26|378.18|375.38|0
1651789230000|2022-05-05 22:20:30|379.28|376.48|378.73|375.93|379.28|376.48|378.73|375.93|0
1651789240000|2022-05-05 22:20:40|378.62|375.82|378.62|375.82|378.62|375.82|378.62|375.82|0
1651789250000|2022-05-05 22:20:50|379.06|376.26|379.28|376.48|379.28|376.48|379.06|376.26|0
1651789260000|2022-05-05 22:21:00|379.17|376.37|379.5|376.7|379.5|376.7|379.17|376.37|0
1651789270000|2022-05-05 22:21:10|379.72|376.92|379.72|376.92|379.72|376.92|379.61|376.81|0
1651789280000|2022-05-05 22:21:20|379.61|376.81|379.5|376.7|379.72|376.92|379.5|376.7|0
1651789290000|2022-05-05 22:21:30|379.72|376.92|379.83|377.03|379.83|377.03|379.72|376.92|0
1651789300000|2022-05-05 22:21:40|379.94|377.14|379.94|377.14|380.16|377.36|379.94|377.14|0
1651789310000|2022-05-05 22:21:50|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1651789320000|2022-05-05 22:22:00|380.05|377.25|379.5|376.7|380.05|377.25|379.5|376.7|0
1651789330000|2022-05-05 22:22:10|379.72|376.92|380.05|377.25|380.27|377.47|379.72|376.92|0
1651789340000|2022-05-05 22:22:20|379.94|377.14|379.61|376.81|379.94|377.14|379.61|376.81|0
1651789350000|2022-05-05 22:22:30|379.83|377.03|379.83|377.03|379.83|377.03|379.72|376.92|0
1651789360000|2022-05-05 22:22:40|379.94|377.14|380.38|377.58|380.38|377.58|379.94|377.14|0
1651789370000|2022-05-05 22:22:50|380.37|377.57|380.49|377.69|380.49|377.69|380.37|377.57|0
1651789380000|2022-05-05 22:23:00|380.59|377.79|380.59|377.79|380.59|377.79|380.49|377.69|0
1651789390000|2022-05-05 22:23:10|380.49|377.69|380.59|377.79|380.59|377.79|380.49|377.69|0
1651789400000|2022-05-05 22:23:20|380.81|378.01|380.81|378.01|380.81|378.01|380.59|377.79|0
1651789410000|2022-05-05 22:23:30|380.93|378.13|380.81|378.01|380.93|378.13|380.81|378.01|0
1651789420000|2022-05-05 22:23:40|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1651789430000|2022-05-05 22:23:50|380.71|377.91|380.59|377.79|380.81|378.01|380.59|377.79|0
1651789440000|2022-05-05 22:24:00|380.37|377.57|380.15|377.35|380.37|377.57|380.15|377.35|0
1651789450000|2022-05-05 22:24:10|379.94|377.14|379.94|377.14|380.05|377.25|379.72|376.92|0
1651789460000|2022-05-05 22:24:20|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1651789470000|2022-05-05 22:24:30|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1651789480000|2022-05-05 22:24:40|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1651789490000|2022-05-05 22:24:50|379.5|376.7|379.72|376.92|379.72|376.92|379.5|376.7|0
1651789500000|2022-05-05 22:25:00|379.93|377.13|380.05|377.25|380.15|377.35|379.93|377.13|0
1651789510000|2022-05-05 22:25:10|379.93|377.13|380.37|377.57|380.37|377.57|379.93|377.13|0
1651789520000|2022-05-05 22:25:20|380.49|377.69|380.45|377.65|380.49|377.69|380.45|377.65|0
1651789530000|2022-05-05 22:25:30|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1651789540000|2022-05-05 22:25:40|380.35|377.55|380.23|377.43|380.35|377.55|380.23|377.43|0
1651789550000|2022-05-05 22:25:50|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1651789560000|2022-05-05 22:26:00|380.29|377.49|380.51|377.71|380.51|377.71|380.29|377.49|0
1651789570000|2022-05-05 22:26:10|380.29|377.49|380.39|377.59|380.61|377.81|380.29|377.49|0
1651789580000|2022-05-05 22:26:20|380.54|377.74|380.1|377.3|380.54|377.74|379.88|377.08|0
1651789590000|2022-05-05 22:26:30|379.88|377.08|379.88|377.08|380.1|377.3|379.88|377.08|0
1651789600000|2022-05-05 22:26:40|379.66|376.86|378.78|375.98|379.66|376.86|378.78|375.98|0
1651789610000|2022-05-05 22:26:50|379|376.2|378.94|376.14|379.06|376.26|378.72|375.92|0
1651789620000|2022-05-05 22:27:00|379.28|376.48|379.82|377.02|379.82|377.02|379.28|376.48|0
1651789630000|2022-05-05 22:27:10|379.72|376.92|379.72|376.92|379.82|377.02|379.72|376.92|0
1651789640000|2022-05-05 22:27:20|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1651789650000|2022-05-05 22:27:30|380.04|377.24|380.48|377.68|380.48|377.68|380.04|377.24|0
1651789660000|2022-05-05 22:27:40|380.7|377.9|380.7|377.9|380.7|377.9|380.59|377.79|0
1651789670000|2022-05-05 22:27:50|380.59|377.79|380.92|378.12|380.92|378.12|380.59|377.79|0
1651789680000|2022-05-05 22:28:00|380.81|378.01|380.7|377.9|380.81|378.01|380.7|377.9|0
1651789690000|2022-05-05 22:28:10|380.81|378.01|380.7|377.9|380.92|378.12|380.7|377.9|0
1651789700000|2022-05-05 22:28:20|380.92|378.12|380.54|377.74|380.92|378.12|380.42|377.62|0
1651789710000|2022-05-05 22:28:30|380.42|377.62|380.2|377.4|380.42|377.62|380.2|377.4|0
1651789720000|2022-05-05 22:28:40|379.54|376.74|379.66|376.86|379.76|376.96|379.54|376.74|0
1651789730000|2022-05-05 22:28:50|379.76|376.96|380.2|377.4|380.2|377.4|379.76|376.96|0
1651789740000|2022-05-05 22:29:00|379.98|377.18|379.54|376.74|380.1|377.3|379.54|376.74|0
1651789750000|2022-05-05 22:29:10|379.1|376.3|378.88|376.08|379.1|376.3|378.88|376.08|0
1651789760000|2022-05-05 22:29:20|379.1|376.3|379.1|376.3|379.1|376.3|379|376.2|0
1651789770000|2022-05-05 22:29:30|379.44|376.64|379|376.2|379.44|376.64|379|376.2|0
1651789780000|2022-05-05 22:29:40|379.1|376.3|378.88|376.08|379.22|376.42|378.88|376.08|0
1651789790000|2022-05-05 22:29:50|379|376.2|379.22|376.42|379.22|376.42|378.88|376.08|0
1651789800000|2022-05-05 22:30:00|378.67|375.87|378.23|375.43|378.67|375.87|378.12|375.32|0
1651789810000|2022-05-05 22:30:10|378.12|375.32|377.79|374.99|378.12|375.32|377.57|374.77|0
1651789820000|2022-05-05 22:30:20|377.57|374.77|377.35|374.55|377.57|374.77|377.35|374.55|0
1651789830000|2022-05-05 22:30:30|377.46|374.66|377.13|374.33|377.46|374.66|377.13|374.33|0
1651789840000|2022-05-05 22:30:40|376.91|374.11|376.91|374.11|377.02|374.22|376.91|374.11|0
1651789850000|2022-05-05 22:30:50|376.69|373.89|377.13|374.33|377.13|374.33|376.69|373.89|0
1651789860000|2022-05-05 22:31:00|377.35|374.55|376.91|374.11|377.35|374.55|376.91|374.11|0
1651789870000|2022-05-05 22:31:10|376.81|374.01|376.81|374.01|376.91|374.11|376.81|374.01|0
1651789880000|2022-05-05 22:31:20|376.91|374.11|376.91|374.11|376.91|374.11|376.69|373.89|0
1651789890000|2022-05-05 22:31:30|376.81|374.01|376.8|374|376.91|374.11|376.8|374|0
1651789900000|2022-05-05 22:31:40|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1651789920000|2022-05-05 22:32:00|376.25|373.45|376.03|373.23|376.25|373.45|376.03|373.23|0
1651789930000|2022-05-05 22:32:10|376.37|373.57|376.25|373.45|376.37|373.57|376.25|373.45|0
1651789940000|2022-05-05 22:32:20|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1651789950000|2022-05-05 22:32:30|376.69|373.89|376.25|373.45|376.69|373.89|376.25|373.45|0
1651789960000|2022-05-05 22:32:40|376.03|373.23|376.25|373.45|376.25|373.45|376.03|373.23|0
1651789970000|2022-05-05 22:32:50|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1651789980000|2022-05-05 22:33:00|376.69|373.89|376.25|373.45|376.69|373.89|376.25|373.45|0
1651789990000|2022-05-05 22:33:10|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1651790000000|2022-05-05 22:33:20|375.81|373.01|375.6|372.8|375.81|373.01|375.6|372.8|0
1651790010000|2022-05-05 22:33:30|375.71|372.91|375.6|372.8|375.71|372.91|375.6|372.8|0
1651790020000|2022-05-05 22:33:40|375.81|373.01|375.38|372.58|375.81|373.01|375.38|372.58|0
1651790030000|2022-05-05 22:33:50|375.6|372.8|375.6|372.8|375.6|372.8|375.6|372.8|0
1651790040000|2022-05-05 22:34:00|375.49|372.69|375.38|372.58|375.49|372.69|375.38|372.58|0
1651790050000|2022-05-05 22:34:10|375.16|372.36|374.94|372.14|375.16|372.36|374.94|372.14|0
1651790060000|2022-05-05 22:34:20|374.5|371.7|374.06|371.26|374.5|371.7|374.06|371.26|0
1651790070000|2022-05-05 22:34:30|373.96|371.16|374.28|371.48|374.28|371.48|373.96|371.16|0
1651790080000|2022-05-05 22:34:40|374.18|371.38|374.5|371.7|374.5|371.7|374.18|371.38|0
1651790090000|2022-05-05 22:34:50|374.72|371.92|375.05|372.25|375.16|372.36|374.72|371.92|0
1651790100000|2022-05-05 22:35:00|375.16|372.36|374.94|372.14|375.16|372.36|374.94|372.14|0
1651790110000|2022-05-05 22:35:10|374.5|371.7|374.28|371.48|374.72|371.92|374.28|371.48|0
1651790120000|2022-05-05 22:35:20|374.06|371.26|373.96|371.16|374.06|371.26|373.85|371.05|0
1651790130000|2022-05-05 22:35:30|373.85|371.05|374.06|371.26|374.06|371.26|373.85|371.05|0
1651790140000|2022-05-05 22:35:40|374.28|371.48|374.5|371.7|374.5|371.7|374.28|371.48|0
1651790150000|2022-05-05 22:35:50|374.4|371.6|373.77|370.97|374.4|371.6|373.77|370.97|0
1651790160000|2022-05-05 22:36:00|373.99|371.19|373.89|371.09|373.99|371.19|373.77|370.97|0
1651790170000|2022-05-05 22:36:10|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1651790190000|2022-05-05 22:36:30|373.55|370.75|373.77|370.97|373.77|370.97|373.55|370.75|0
1651790210000|2022-05-05 22:36:50|373.33|370.53|373.55|370.75|373.55|370.75|373.11|370.31|0
1651790220000|2022-05-05 22:37:00|373.77|370.97|373.67|370.87|373.77|370.97|373.55|370.75|0
1651790230000|2022-05-05 22:37:10|373.77|370.97|374.1|371.3|374.1|371.3|373.77|370.97|0
1651790240000|2022-05-05 22:37:20|374.21|371.41|374.65|371.85|374.65|371.85|374.21|371.41|0
1651790250000|2022-05-05 22:37:30|374.54|371.74|374.43|371.63|374.65|371.85|374.43|371.63|0
1651790260000|2022-05-05 22:37:40|374.76|371.96|374.65|371.85|374.76|371.96|374.65|371.85|0
1651790270000|2022-05-05 22:37:50|374.87|372.07|374.43|371.63|374.87|372.07|374.43|371.63|0
1651790280000|2022-05-05 22:38:00|374.65|371.85|374.65|371.85|374.65|371.85|374.43|371.63|0
1651790290000|2022-05-05 22:38:10|374.21|371.41|373.77|370.97|374.21|371.41|373.77|370.97|0
1651790300000|2022-05-05 22:38:20|373.33|370.53|373.55|370.75|373.55|370.75|373.33|370.53|0
1651790310000|2022-05-05 22:38:30|373.88|371.08|374.21|371.41|374.43|371.63|373.88|371.08|0
1651790320000|2022-05-05 22:38:40|374.1|371.3|373.77|370.97|374.1|371.3|373.77|370.97|0
1651790330000|2022-05-05 22:38:50|373.67|370.87|373.55|370.75|373.67|370.87|373.45|370.65|0
1651790340000|2022-05-05 22:39:00|373.33|370.53|373.33|370.53|373.45|370.65|373.33|370.53|0
1651790350000|2022-05-05 22:39:10|373.55|370.75|373.45|370.65|373.66|370.86|373.45|370.65|0
1651790360000|2022-05-05 22:39:20|373.55|370.75|373.66|370.86|373.66|370.86|373.55|370.75|0
1651790370000|2022-05-05 22:39:30|373.77|370.97|374.21|371.41|374.21|371.41|373.77|370.97|0
1651790380000|2022-05-05 22:39:40|373.77|370.97|373.77|370.97|373.77|370.97|373.77|370.97|0
1651790390000|2022-05-05 22:39:50|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1651790400000|2022-05-05 22:40:00|373.88|371.08|373.99|371.19|373.99|371.19|373.88|371.08|0
1651790410000|2022-05-05 22:40:10|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1651790420000|2022-05-05 22:40:20|373.55|370.75|373.45|370.65|373.55|370.75|373.45|370.65|0
1651790430000|2022-05-05 22:40:30|373.33|370.53|373.55|370.75|373.55|370.75|373.33|370.53|0
1651790440000|2022-05-05 22:40:40|373.45|370.65|373.55|370.75|373.55|370.75|373.45|370.65|0
1651790460000|2022-05-05 22:41:00|373.77|370.97|373.66|370.86|373.77|370.97|373.66|370.86|0
1651790470000|2022-05-05 22:41:10|373.77|370.97|373.55|370.75|373.77|370.97|373.33|370.53|0
1651790490000|2022-05-05 22:41:30|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651790510000|2022-05-05 22:41:50|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1651790520000|2022-05-05 22:42:00|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651790530000|2022-05-05 22:42:10|373.44|370.64|373.55|370.75|373.55|370.75|373.44|370.64|0
1651790540000|2022-05-05 22:42:20|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651790550000|2022-05-05 22:42:30|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1651790560000|2022-05-05 22:42:40|373.33|370.53|373.11|370.31|373.33|370.53|373.11|370.31|0
1651790580000|2022-05-05 22:43:00|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651790590000|2022-05-05 22:43:10|373.44|370.64|373.55|370.75|373.55|370.75|373.44|370.64|0
1651790600000|2022-05-05 22:43:20|373.44|370.64|373.55|370.75|373.55|370.75|373.44|370.64|0
1651790610000|2022-05-05 22:43:30|374.21|371.41|374.42|371.62|374.42|371.62|374.21|371.41|0
1651790620000|2022-05-05 22:43:40|374.21|371.41|374.32|371.52|374.32|371.52|374.21|371.41|0
1651790630000|2022-05-05 22:43:50|373.99|371.19|373.77|370.97|373.99|371.19|373.77|370.97|0
1651790650000|2022-05-05 22:44:10|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1651790660000|2022-05-05 22:44:20|373.33|370.53|373.11|370.31|373.33|370.53|373.11|370.31|0
1651790670000|2022-05-05 22:44:30|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651790680000|2022-05-05 22:44:40|373.55|370.75|373.55|370.75|373.66|370.86|373.55|370.75|0
1651790700000|2022-05-05 22:45:00|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651790720000|2022-05-05 22:45:20|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1651790730000|2022-05-05 22:45:30|373.33|370.53|373.55|370.75|373.55|370.75|373.33|370.53|0
1651790740000|2022-05-05 22:45:40|373.77|370.97|373.88|371.08|373.88|371.08|373.77|370.97|0
1651790750000|2022-05-05 22:45:50|373.77|370.97|373.55|370.75|373.77|370.97|373.55|370.75|0
1651790760000|2022-05-05 22:46:00|373.77|370.97|373.55|370.75|373.88|371.08|373.44|370.64|0
1651790770000|2022-05-05 22:46:10|373.77|370.97|373.77|370.97|373.77|370.97|373.77|370.97|0
1651790790000|2022-05-05 22:46:30|373.55|370.75|373.11|370.31|373.55|370.75|373.11|370.31|0
1651790820000|2022-05-05 22:47:00|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1651790830000|2022-05-05 22:47:10|372.67|369.87|372.24|369.44|372.67|369.87|372.24|369.44|0
1651790840000|2022-05-05 22:47:20|372.02|369.22|372.24|369.44|372.24|369.44|372.02|369.22|0
1651790850000|2022-05-05 22:47:30|372.13|369.33|372.24|369.44|372.24|369.44|372.13|369.33|0
1651790870000|2022-05-05 22:47:50|372.45|369.65|372.67|369.87|372.67|369.87|372.45|369.65|0
1651790880000|2022-05-05 22:48:00|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1651790890000|2022-05-05 22:48:10|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1651790900000|2022-05-05 22:48:20|372.57|369.77|372.45|369.65|372.57|369.77|372.45|369.65|0
1651790910000|2022-05-05 22:48:30|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1651790920000|2022-05-05 22:48:40|372.89|370.09|373|370.2|373|370.2|372.89|370.09|0
1651790930000|2022-05-05 22:48:50|373.11|370.31|373.33|370.53|373.33|370.53|373.11|370.31|0
1651790940000|2022-05-05 22:49:00|373.44|370.64|373.55|370.75|373.55|370.75|373.44|370.64|0
1651790950000|2022-05-05 22:49:10|373.44|370.64|373.33|370.53|373.44|370.64|373.33|370.53|0
1651790960000|2022-05-05 22:49:20|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1651790970000|2022-05-05 22:49:30|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1651790980000|2022-05-05 22:49:40|373.66|370.86|373.55|370.75|373.66|370.86|373.55|370.75|0
1651790990000|2022-05-05 22:49:50|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1651791000000|2022-05-05 22:50:00|373.44|370.64|373.33|370.53|373.44|370.64|373.33|370.53|0
1651791090000|2022-05-05 22:51:30|373.55|370.75|373.55|370.75|373.55|370.75|373.55|370.75|0
1651791100000|2022-05-05 22:51:40|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651791110000|2022-05-05 22:51:50|373.98|371.18|374.2|371.4|374.2|371.4|373.98|371.18|0
1651791120000|2022-05-05 22:52:00|373.98|371.18|374.42|371.62|374.42|371.62|373.98|371.18|0
1651791140000|2022-05-05 22:52:20|374.64|371.84|374.64|371.84|374.64|371.84|374.64|371.84|0
1651791150000|2022-05-05 22:52:30|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1651791160000|2022-05-05 22:52:40|374.64|371.84|374.42|371.62|374.64|371.84|374.42|371.62|0
1651791180000|2022-05-05 22:53:00|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1651791190000|2022-05-05 22:53:10|373.98|371.18|373.98|371.18|374.1|371.3|373.98|371.18|0
1651791210000|2022-05-05 22:53:30|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1651791220000|2022-05-05 22:53:40|374.42|371.62|374.42|371.62|374.53|371.73|374.42|371.62|0
1651791230000|2022-05-05 22:53:50|374.53|371.73|374.53|371.73|374.53|371.73|374.53|371.73|0
1651791240000|2022-05-05 22:54:00|374.64|371.84|375.41|372.61|375.41|372.61|374.64|371.84|0
1651791250000|2022-05-05 22:54:10|375.95|373.15|375.85|373.05|375.95|373.15|375.73|372.93|0
1651791260000|2022-05-05 22:54:20|375.95|373.15|375.73|372.93|375.95|373.15|375.73|372.93|0
1651791290000|2022-05-05 22:54:50|375.95|373.15|376.61|373.81|376.61|373.81|375.95|373.15|0
1651791300000|2022-05-05 22:55:00|376.51|373.71|376.17|373.37|376.51|373.71|376.17|373.37|0
1651791310000|2022-05-05 22:55:10|375.95|373.15|374.86|372.06|375.95|373.15|374.86|372.06|0
1651791320000|2022-05-05 22:55:20|374.64|371.84|374.42|371.62|374.64|371.84|374.42|371.62|0
1651791330000|2022-05-05 22:55:30|374.64|371.84|374.75|371.95|374.75|371.95|374.64|371.84|0
1651791340000|2022-05-05 22:55:40|374.64|371.84|374.31|371.51|374.64|371.84|374.31|371.51|0
1651791350000|2022-05-05 22:55:50|374.2|371.4|374.42|371.62|374.42|371.62|374.2|371.4|0
1651791360000|2022-05-05 22:56:00|374.75|371.95|374.53|371.73|374.86|372.06|374.53|371.73|0
1651791370000|2022-05-05 22:56:10|374.42|371.62|373.88|371.08|374.42|371.62|373.88|371.08|0
1651791380000|2022-05-05 22:56:20|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651791390000|2022-05-05 22:56:30|373.66|370.86|373.54|370.74|373.66|370.86|373.54|370.74|0
1651791400000|2022-05-05 22:56:40|373.66|370.86|373.88|371.08|373.88|371.08|373.66|370.86|0
1651791410000|2022-05-05 22:56:50|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651791420000|2022-05-05 22:57:00|373.88|371.08|373.88|371.08|373.98|371.18|373.88|371.08|0
1651791430000|2022-05-05 22:57:10|373.76|370.96|373.76|370.96|373.76|370.96|373.54|370.74|0
1651791440000|2022-05-05 22:57:20|373.66|370.86|373.76|370.96|373.76|370.96|373.66|370.86|0
1651791450000|2022-05-05 22:57:30|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651791460000|2022-05-05 22:57:40|373.87|371.07|373.76|370.96|373.87|371.07|373.76|370.96|0
1651791470000|2022-05-05 22:57:50|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651791480000|2022-05-05 22:58:00|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651791500000|2022-05-05 22:58:20|373.98|371.18|374.2|371.4|374.2|371.4|373.98|371.18|0
1651791510000|2022-05-05 22:58:30|374.31|371.51|374.42|371.62|374.42|371.62|374.2|371.4|0
1651791520000|2022-05-05 22:58:40|374.53|371.73|374.09|371.29|374.53|371.73|374.09|371.29|0
1651791530000|2022-05-05 22:58:50|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1651791540000|2022-05-05 22:59:00|373.87|371.07|373.87|371.07|373.87|371.07|373.76|370.96|0
1651791550000|2022-05-05 22:59:10|373.76|370.96|373.54|370.74|373.76|370.96|373.54|370.74|0
1651791560000|2022-05-05 22:59:20|373.76|370.96|373.66|370.86|373.76|370.96|373.66|370.86|0
1651791570000|2022-05-05 22:59:30|373.76|370.96|374.2|371.4|374.2|371.4|373.76|370.96|0
1651791580000|2022-05-05 22:59:40|374.31|371.51|374.2|371.4|374.31|371.51|374.2|371.4|0
1651791590000|2022-05-05 22:59:50|374.31|371.51|374.09|371.29|374.31|371.51|374.09|371.29|0
1651791600000|2022-05-05 23:00:00|374.85|372.05|375.29|372.49|375.29|372.49|374.85|372.05|0
1651791610000|2022-05-05 23:00:10|375.19|372.39|375.29|372.49|375.51|372.71|375.19|372.39|0
1651791620000|2022-05-05 23:00:20|375.51|372.71|375.51|372.71|375.51|372.71|375.51|372.71|0
1651791630000|2022-05-05 23:00:30|375.41|372.61|375.29|372.49|375.41|372.61|375.07|372.27|0
1651791640000|2022-05-05 23:00:40|375.51|372.71|375.73|372.93|375.95|373.15|375.51|372.71|0
1651791650000|2022-05-05 23:00:50|375.84|373.04|375.63|372.83|375.84|373.04|375.51|372.71|0
1651791660000|2022-05-05 23:01:00|375.29|372.49|375.07|372.27|375.29|372.49|375.07|372.27|0
1651791670000|2022-05-05 23:01:10|375.51|372.71|375.73|372.93|375.73|372.93|375.51|372.71|0
1651791680000|2022-05-05 23:01:20|375.51|372.71|375.51|372.71|375.51|372.71|375.41|372.61|0
1651791690000|2022-05-05 23:01:30|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1651791700000|2022-05-05 23:01:40|375.07|372.27|375.07|372.27|375.19|372.39|375.07|372.27|0
1651791710000|2022-05-05 23:01:50|374.63|371.83|374.63|371.83|374.63|371.83|374.42|371.62|0
1651791720000|2022-05-05 23:02:00|374.42|371.62|374.42|371.62|374.63|371.83|374.42|371.62|0
1651791730000|2022-05-05 23:02:10|374.2|371.4|373.98|371.18|374.2|371.4|373.98|371.18|0
1651791740000|2022-05-05 23:02:20|373.87|371.07|373.98|371.18|373.98|371.18|373.87|371.07|0
1651791750000|2022-05-05 23:02:30|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1651791760000|2022-05-05 23:02:40|374.31|371.51|374.2|371.4|374.31|371.51|374.2|371.4|0
1651791770000|2022-05-05 23:02:50|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651791780000|2022-05-05 23:03:00|373.76|370.96|373.98|371.18|373.98|371.18|373.76|370.96|0
1651791790000|2022-05-05 23:03:10|374.2|371.4|374.42|371.62|374.53|371.73|374.2|371.4|0
1651791800000|2022-05-05 23:03:20|374.2|371.4|374.2|371.4|374.2|371.4|374.2|371.4|0
1651791810000|2022-05-05 23:03:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651791820000|2022-05-05 23:03:40|373.98|371.18|374.41|371.61|374.41|371.61|373.98|371.18|0
1651791830000|2022-05-05 23:03:50|374.63|371.83|374.41|371.61|374.63|371.83|374.41|371.61|0
1651791840000|2022-05-05 23:04:00|374.75|371.95|374.75|371.95|375.07|372.27|374.75|371.95|0
1651791850000|2022-05-05 23:04:10|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1651791860000|2022-05-05 23:04:20|374.2|371.4|374.41|371.61|374.41|371.61|374.2|371.4|0
1651791870000|2022-05-05 23:04:30|374.2|371.4|373.98|371.18|374.2|371.4|373.98|371.18|0
1651791880000|2022-05-05 23:04:40|373.87|371.07|373.76|370.96|373.87|371.07|373.76|370.96|0
1651791890000|2022-05-05 23:04:50|373.98|371.18|373.87|371.07|373.98|371.18|373.87|371.07|0
1651791900000|2022-05-05 23:05:00|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651791910000|2022-05-05 23:05:10|373.65|370.85|373.76|370.96|373.76|370.96|373.65|370.85|0
1651791920000|2022-05-05 23:05:20|373.98|371.18|373.76|370.96|373.98|371.18|373.76|370.96|0
1651791930000|2022-05-05 23:05:30|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651791940000|2022-05-05 23:05:40|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651791950000|2022-05-05 23:05:50|373.76|370.96|373.87|371.07|373.98|371.18|373.76|370.96|0
1651791960000|2022-05-05 23:06:00|373.98|371.18|373.54|370.74|374.19|371.39|373.54|370.74|0
1651791970000|2022-05-05 23:06:10|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651791980000|2022-05-05 23:06:20|373.65|370.85|373.43|370.63|373.65|370.85|373.43|370.63|0
1651791990000|2022-05-05 23:06:30|373.32|370.52|373.54|370.74|373.54|370.74|373.32|370.52|0
1651792020000|2022-05-05 23:07:00|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1651792030000|2022-05-05 23:07:10|374.53|371.73|374.19|371.39|374.53|371.73|374.19|371.39|0
1651792050000|2022-05-05 23:07:30|374.31|371.51|374.19|371.39|374.31|371.51|374.19|371.39|0
1651792070000|2022-05-05 23:07:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651792080000|2022-05-05 23:08:00|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651792090000|2022-05-05 23:08:10|373.54|370.74|373.54|370.74|373.54|370.74|373.54|370.74|0
1651792100000|2022-05-05 23:08:20|373.43|370.63|373.54|370.74|373.54|370.74|373.43|370.63|0
1651792110000|2022-05-05 23:08:30|373.76|370.96|373.97|371.17|373.97|371.17|373.76|370.96|0
1651792120000|2022-05-05 23:08:40|373.54|370.74|373.32|370.52|373.54|370.74|373.32|370.52|0
1651792130000|2022-05-05 23:08:50|373.54|370.74|373.54|370.74|373.65|370.85|373.54|370.74|0
1651792140000|2022-05-05 23:09:00|373.65|370.85|373.76|370.96|373.76|370.96|373.65|370.85|0
1651792160000|2022-05-05 23:09:20|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1651792170000|2022-05-05 23:09:30|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651792180000|2022-05-05 23:09:40|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651792190000|2022-05-05 23:09:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651792200000|2022-05-05 23:10:00|373.97|371.17|373.76|370.96|373.97|371.17|373.76|370.96|0
1651792210000|2022-05-05 23:10:10|373.54|370.74|373.97|371.17|373.97|371.17|373.54|370.74|0
1651792220000|2022-05-05 23:10:20|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651792230000|2022-05-05 23:10:30|374.19|371.39|374.41|371.61|374.53|371.73|374.19|371.39|0
1651792240000|2022-05-05 23:10:40|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1651792250000|2022-05-05 23:10:50|374.96|372.16|375.07|372.27|375.29|372.49|374.96|372.16|0
1651792260000|2022-05-05 23:11:00|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1651792270000|2022-05-05 23:11:10|374.85|372.05|374.96|372.16|375.07|372.27|374.85|372.05|0
1651792280000|2022-05-05 23:11:20|375.07|372.27|374.96|372.16|375.07|372.27|374.96|372.16|0
1651792290000|2022-05-05 23:11:30|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1651792300000|2022-05-05 23:11:40|374.74|371.94|375.07|372.27|375.29|372.49|374.74|371.94|0
1651792310000|2022-05-05 23:11:50|375.29|372.49|375.51|372.71|375.51|372.71|375.29|372.49|0
1651792320000|2022-05-05 23:12:00|375.4|372.6|375.4|372.6|375.4|372.6|375.4|372.6|0
1651792330000|2022-05-05 23:12:10|375.29|372.49|374.85|372.05|375.29|372.49|374.85|372.05|0
1651792340000|2022-05-05 23:12:20|375.07|372.27|374.85|372.05|375.07|372.27|374.85|372.05|0
1651792370000|2022-05-05 23:12:50|374.96|372.16|374.96|372.16|374.96|372.16|374.96|372.16|0
1651792380000|2022-05-05 23:13:00|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1651792390000|2022-05-05 23:13:10|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1651792400000|2022-05-05 23:13:20|375.4|372.6|375.29|372.49|375.4|372.6|375.29|372.49|0
1651792410000|2022-05-05 23:13:30|375.4|372.6|375.07|372.27|375.4|372.6|375.07|372.27|0
1651792420000|2022-05-05 23:13:40|374.96|372.16|375.29|372.49|375.29|372.49|374.96|372.16|0
1651792440000|2022-05-05 23:14:00|375.62|372.82|375.51|372.71|375.62|372.82|375.51|372.71|0
1651792450000|2022-05-05 23:14:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1651792460000|2022-05-05 23:14:20|375.62|372.82|375.62|372.82|375.62|372.82|375.62|372.82|0
1651792470000|2022-05-05 23:14:30|375.72|372.92|375.51|372.71|375.72|372.92|375.51|372.71|0
1651792480000|2022-05-05 23:14:40|375.4|372.6|375.07|372.27|375.4|372.6|375.07|372.27|0
1651792500000|2022-05-05 23:15:00|374.85|372.05|374.63|371.83|375.07|372.27|374.63|371.83|0
1651792510000|2022-05-05 23:15:10|374.85|372.05|374.96|372.16|374.96|372.16|374.85|372.05|0
1651792520000|2022-05-05 23:15:20|375.29|372.49|375.29|372.49|375.29|372.49|375.29|372.49|0
1651792530000|2022-05-05 23:15:30|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1651792540000|2022-05-05 23:15:40|375.4|372.6|375.29|372.49|375.4|372.6|375.29|372.49|0
1651792550000|2022-05-05 23:15:50|375.18|372.38|375.29|372.49|375.29|372.49|375.18|372.38|0
1651792570000|2022-05-05 23:16:10|374.85|372.05|374.96|372.16|374.96|372.16|374.85|372.05|0
1651792580000|2022-05-05 23:16:20|374.63|371.83|374.85|372.05|374.85|372.05|374.63|371.83|0
1651792590000|2022-05-05 23:16:30|375.29|372.49|375.5|372.7|375.5|372.7|375.29|372.49|0
1651792600000|2022-05-05 23:16:40|375.62|372.82|375.4|372.6|375.62|372.82|375.4|372.6|0
1651792610000|2022-05-05 23:16:50|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1651792620000|2022-05-05 23:17:00|375.4|372.6|375.5|372.7|375.5|372.7|375.4|372.6|0
1651792630000|2022-05-05 23:17:10|375.4|372.6|375.5|372.7|375.5|372.7|375.4|372.6|0
1651792640000|2022-05-05 23:17:20|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1651792660000|2022-05-05 23:17:40|375.62|372.82|375.62|372.82|375.62|372.82|375.5|372.7|0
1651792670000|2022-05-05 23:17:50|375.72|372.92|375.62|372.82|375.72|372.92|375.62|372.82|0
1651792680000|2022-05-05 23:18:00|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1651792700000|2022-05-05 23:18:20|375.06|372.26|375.28|372.48|375.28|372.48|375.06|372.26|0
1651792710000|2022-05-05 23:18:30|375.18|372.38|375.18|372.38|375.18|372.38|375.18|372.38|0
1651792720000|2022-05-05 23:18:40|375.06|372.26|375.5|372.7|375.5|372.7|375.06|372.26|0
1651792730000|2022-05-05 23:18:50|375.84|373.04|376.38|373.58|376.38|373.58|375.84|373.04|0
1651792740000|2022-05-05 23:19:00|376.16|373.36|376.27|373.47|376.27|373.47|376.16|373.36|0
1651792750000|2022-05-05 23:19:10|376.16|373.36|376.38|373.58|376.38|373.58|376.16|373.36|0
1651792760000|2022-05-05 23:19:20|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1651792770000|2022-05-05 23:19:30|376.16|373.36|376.06|373.26|376.16|373.36|375.94|373.14|0
1651792780000|2022-05-05 23:19:40|376.27|373.47|376.27|373.47|376.27|373.47|376.16|373.36|0
1651792790000|2022-05-05 23:19:50|376.38|373.58|376.6|373.8|376.6|373.8|376.38|373.58|0
1651792800000|2022-05-05 23:20:00|376.49|373.69|375.94|373.14|376.6|373.8|375.94|373.14|0
1651792810000|2022-05-05 23:20:10|375.5|372.7|375.94|373.14|375.94|373.14|375.5|372.7|0
1651792830000|2022-05-05 23:20:30|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1651792840000|2022-05-05 23:20:40|375.84|373.04|375.94|373.14|376.16|373.36|375.84|373.04|0
1651792850000|2022-05-05 23:20:50|375.72|372.92|375.84|373.04|375.84|373.04|375.72|372.92|0
1651792860000|2022-05-05 23:21:00|376.05|373.25|376.16|373.36|376.16|373.36|376.05|373.25|0
1651792870000|2022-05-05 23:21:10|375.94|373.14|376.16|373.36|376.16|373.36|375.94|373.14|0
1651792880000|2022-05-05 23:21:20|376.05|373.25|376.38|373.58|376.38|373.58|376.05|373.25|0
1651792890000|2022-05-05 23:21:30|376.16|373.36|375.94|373.14|376.16|373.36|375.94|373.14|0
1651792900000|2022-05-05 23:21:40|376.16|373.36|376.38|373.58|376.38|373.58|375.94|373.14|0
1651792920000|2022-05-05 23:22:00|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1651792930000|2022-05-05 23:22:10|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1651792950000|2022-05-05 23:22:30|376.6|373.8|376.6|373.8|376.6|373.8|376.49|373.69|0
1651792980000|2022-05-05 23:23:00|376.38|373.58|376.6|373.8|376.6|373.8|376.38|373.58|0
1651792990000|2022-05-05 23:23:10|376.82|374.02|376.6|373.8|376.82|374.02|376.6|373.8|0
1651793000000|2022-05-05 23:23:20|376.71|373.91|376.82|374.02|376.82|374.02|376.71|373.91|0
1651793020000|2022-05-05 23:23:40|376.6|373.8|376.6|373.8|376.6|373.8|376.6|373.8|0
1651793030000|2022-05-05 23:23:50|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1651793040000|2022-05-05 23:24:00|376.71|373.91|376.38|373.58|376.71|373.91|376.38|373.58|0
1651793060000|2022-05-05 23:24:20|376.6|373.8|375.72|372.92|376.6|373.8|375.72|372.92|0
1651793070000|2022-05-05 23:24:30|375.28|372.48|375.5|372.7|375.5|372.7|375.28|372.48|0
1651793080000|2022-05-05 23:24:40|375.72|372.92|375.94|373.14|375.94|373.14|375.72|372.92|0
1651793100000|2022-05-05 23:25:00|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1651793110000|2022-05-05 23:25:10|375.83|373.03|376.38|373.58|376.38|373.58|375.83|373.03|0
1651793120000|2022-05-05 23:25:20|376.6|373.8|376.16|373.36|376.6|373.8|376.16|373.36|0
1651793140000|2022-05-05 23:25:40|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1651793160000|2022-05-05 23:26:00|375.94|373.14|375.94|373.14|375.94|373.14|375.94|373.14|0
1651793170000|2022-05-05 23:26:10|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1651793180000|2022-05-05 23:26:20|375.39|372.59|375.39|372.59|375.5|372.7|375.28|372.48|0
1651793190000|2022-05-05 23:26:30|375.5|372.7|375.61|372.81|375.72|372.92|375.5|372.7|0
1651793210000|2022-05-05 23:26:50|375.28|372.48|375.39|372.59|375.5|372.7|375.28|372.48|0
1651793220000|2022-05-05 23:27:00|375.5|372.7|375.72|372.92|375.72|372.92|375.28|372.48|0
1651793230000|2022-05-05 23:27:10|376.05|373.25|375.61|372.81|376.05|373.25|375.61|372.81|0
1651793240000|2022-05-05 23:27:20|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1651793250000|2022-05-05 23:27:30|375.83|373.03|375.94|373.14|375.94|373.14|375.83|373.03|0
1651793260000|2022-05-05 23:27:40|376.05|373.25|376.05|373.25|376.05|373.25|376.05|373.25|0
1651793270000|2022-05-05 23:27:50|376.16|373.36|375.94|373.14|376.16|373.36|375.94|373.14|0
1651793280000|2022-05-05 23:28:00|375.72|372.92|375.5|372.7|375.72|372.92|375.5|372.7|0
1651793290000|2022-05-05 23:28:10|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1651793300000|2022-05-05 23:28:20|375.06|372.26|375.28|372.48|375.28|372.48|374.62|371.82|0
1651793310000|2022-05-05 23:28:30|375.17|372.37|375.28|372.48|375.28|372.48|375.17|372.37|0
1651793320000|2022-05-05 23:28:40|375.06|372.26|375.17|372.37|375.28|372.48|375.06|372.26|0
1651793330000|2022-05-05 23:28:50|375.28|372.48|375.06|372.26|375.28|372.48|374.95|372.15|0
1651793340000|2022-05-05 23:29:00|374.84|372.04|374.84|372.04|374.84|372.04|374.84|372.04|0
1651793350000|2022-05-05 23:29:10|374.95|372.15|374.62|371.82|374.95|372.15|374.62|371.82|0
1651793360000|2022-05-05 23:29:20|374.4|371.6|374.4|371.6|374.52|371.72|374.4|371.6|0
1651793370000|2022-05-05 23:29:30|374.18|371.38|374.18|371.38|374.18|371.38|374.18|371.38|0
1651793380000|2022-05-05 23:29:40|374.4|371.6|374.4|371.6|374.52|371.72|374.4|371.6|0
1651793390000|2022-05-05 23:29:50|374.18|371.38|373.96|371.16|374.18|371.38|373.96|371.16|0
1651793400000|2022-05-05 23:30:00|373.86|371.06|373.31|370.51|373.86|371.06|373.31|370.51|0
1651793410000|2022-05-05 23:30:10|373.53|370.73|373.53|370.73|373.64|370.84|373.53|370.73|0
1651793420000|2022-05-05 23:30:20|373.64|370.84|373.53|370.73|373.64|370.84|373.53|370.73|0
1651793430000|2022-05-05 23:30:30|373.42|370.62|373.31|370.51|373.42|370.62|373.31|370.51|0
1651793440000|2022-05-05 23:30:40|373.09|370.29|372.65|369.85|373.09|370.29|372.65|369.85|0
1651793450000|2022-05-05 23:30:50|372.43|369.63|372.21|369.41|372.43|369.63|372.21|369.41|0
1651793460000|2022-05-05 23:31:00|372.77|369.97|372.21|369.41|372.77|369.97|372.21|369.41|0
1651793470000|2022-05-05 23:31:10|372.33|369.53|372.33|369.53|372.33|369.53|372|369.2|0
1651793480000|2022-05-05 23:31:20|372.21|369.41|372.43|369.63|372.43|369.63|372|369.2|0
1651793490000|2022-05-05 23:31:30|372.21|369.41|371.89|369.09|372.21|369.41|371.89|369.09|0
1651793500000|2022-05-05 23:31:40|372|369.2|372.21|369.41|372.21|369.41|372|369.2|0
1651793510000|2022-05-05 23:31:50|372.11|369.31|372.21|369.41|372.21|369.41|372.11|369.31|0
1651793520000|2022-05-05 23:32:00|372|369.2|371.56|368.76|372.11|369.31|371.56|368.76|0
1651793530000|2022-05-05 23:32:10|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1651793540000|2022-05-05 23:32:20|371.99|369.19|372.11|369.31|372.11|369.31|371.99|369.19|0
1651793550000|2022-05-05 23:32:30|371.99|369.19|372.11|369.31|372.11|369.31|371.99|369.19|0
1651793560000|2022-05-05 23:32:40|372.21|369.41|372.33|369.53|372.43|369.63|372.21|369.41|0
1651793570000|2022-05-05 23:32:50|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1651793580000|2022-05-05 23:33:00|372.33|369.53|371.78|368.98|372.33|369.53|371.78|368.98|0
1651793590000|2022-05-05 23:33:10|371.99|369.19|372.11|369.31|372.11|369.31|371.99|369.19|0
1651793600000|2022-05-05 23:33:20|372.21|369.41|372.43|369.63|372.43|369.63|372.21|369.41|0
1651793610000|2022-05-05 23:33:30|372.65|369.85|372.43|369.63|372.65|369.85|372.43|369.63|0
1651793620000|2022-05-05 23:33:40|372.21|369.41|372.43|369.63|372.55|369.75|372.21|369.41|0
1651793630000|2022-05-05 23:33:50|372.33|369.53|372.43|369.63|372.43|369.63|372.33|369.53|0
1651793640000|2022-05-05 23:34:00|372.33|369.53|372.11|369.31|372.33|369.53|372.11|369.31|0
1651793650000|2022-05-05 23:34:10|371.99|369.19|371.78|368.98|371.99|369.19|371.78|368.98|0
1651793660000|2022-05-05 23:34:20|371.89|369.09|371.99|369.19|371.99|369.19|371.89|369.09|0
1651793680000|2022-05-05 23:34:40|371.78|368.98|371.78|368.98|371.89|369.09|371.78|368.98|0
1651793700000|2022-05-05 23:35:00|371.56|368.76|371.99|369.19|371.99|369.19|371.56|368.76|0
1651793710000|2022-05-05 23:35:10|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1651793720000|2022-05-05 23:35:20|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1651793730000|2022-05-05 23:35:30|372.76|369.96|372.65|369.85|372.76|369.96|372.65|369.85|0
1651793740000|2022-05-05 23:35:40|372.54|369.74|372.65|369.85|372.65|369.85|372.54|369.74|0
1651793750000|2022-05-05 23:35:50|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1651793760000|2022-05-05 23:36:00|372.87|370.07|373.09|370.29|373.09|370.29|372.87|370.07|0
1651793770000|2022-05-05 23:36:10|373.2|370.4|373.2|370.4|373.2|370.4|373.2|370.4|0
1651793780000|2022-05-05 23:36:20|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1651793790000|2022-05-05 23:36:30|373.42|370.62|373.42|370.62|373.42|370.62|373.3|370.5|0
1651793800000|2022-05-05 23:36:40|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1651793810000|2022-05-05 23:36:50|373.42|370.62|373.52|370.72|373.52|370.72|373.42|370.62|0
1651793820000|2022-05-05 23:37:00|373.3|370.5|373.2|370.4|373.3|370.5|373.2|370.4|0
1651793830000|2022-05-05 23:37:10|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1651793840000|2022-05-05 23:37:20|372.76|369.96|372.87|370.07|372.87|370.07|372.65|369.85|0
1651793850000|2022-05-05 23:37:30|373.09|370.29|373.3|370.5|373.3|370.5|373.09|370.29|0
1651793860000|2022-05-05 23:37:40|373.09|370.29|373.09|370.29|373.09|370.29|372.98|370.18|0
1651793870000|2022-05-05 23:37:50|372.98|370.18|372.76|369.96|372.98|370.18|372.76|369.96|0
1651793880000|2022-05-05 23:38:00|372.87|370.07|372.65|369.85|372.87|370.07|372.65|369.85|0
1651793890000|2022-05-05 23:38:10|372.43|369.63|371.99|369.19|372.43|369.63|371.99|369.19|0
1651793900000|2022-05-05 23:38:20|371.89|369.09|372.11|369.31|372.21|369.41|371.89|369.09|0
1651793910000|2022-05-05 23:38:30|371.99|369.19|372.21|369.41|372.21|369.41|371.99|369.19|0
1651793920000|2022-05-05 23:38:40|372.11|369.31|371.99|369.19|372.21|369.41|371.99|369.19|0
1651793950000|2022-05-05 23:39:10|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1651793960000|2022-05-05 23:39:20|371.99|369.19|372.21|369.41|372.21|369.41|371.99|369.19|0
1651793970000|2022-05-05 23:39:30|372.32|369.52|372.43|369.63|372.43|369.63|372.32|369.52|0
1651793980000|2022-05-05 23:39:40|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1651793990000|2022-05-05 23:39:50|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1651794000000|2022-05-05 23:40:00|372.65|369.85|373.08|370.28|373.08|370.28|372.65|369.85|0
1651794010000|2022-05-05 23:40:10|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1651794020000|2022-05-05 23:40:20|372.98|370.18|373.08|370.28|373.08|370.28|372.98|370.18|0
1651794030000|2022-05-05 23:40:30|372.87|370.07|372.65|369.85|372.87|370.07|372.65|369.85|0
1651794040000|2022-05-05 23:40:40|372.76|369.96|372.65|369.85|372.76|369.96|372.65|369.85|0
1651794050000|2022-05-05 23:40:50|372.43|369.63|372.21|369.41|372.43|369.63|372.21|369.41|0
1651794060000|2022-05-05 23:41:00|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1651794070000|2022-05-05 23:41:10|372.21|369.41|371.99|369.19|372.21|369.41|371.77|368.97|0
1651794080000|2022-05-05 23:41:20|372.21|369.41|372.21|369.41|372.21|369.41|371.99|369.19|0
1651794100000|2022-05-05 23:41:40|371.99|369.19|371.77|368.97|371.99|369.19|371.77|368.97|0
1651794110000|2022-05-05 23:41:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1651794120000|2022-05-05 23:42:00|371.77|368.97|371.99|369.19|372.1|369.3|371.77|368.97|0
1651794130000|2022-05-05 23:42:10|372.21|369.41|371.99|369.19|372.21|369.41|371.99|369.19|0
1651794140000|2022-05-05 23:42:20|371.89|369.09|371.77|368.97|371.89|369.09|371.77|368.97|0
1651794150000|2022-05-05 23:42:30|371.67|368.87|371.99|369.19|371.99|369.19|371.67|368.87|0
1651794170000|2022-05-05 23:42:50|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1651794180000|2022-05-05 23:43:00|372.43|369.63|372.54|369.74|372.54|369.74|372.43|369.63|0
1651794190000|2022-05-05 23:43:10|372.43|369.63|372.43|369.63|372.43|369.63|372.21|369.41|0
1651794200000|2022-05-05 23:43:20|372.65|369.85|372.65|369.85|372.76|369.96|372.65|369.85|0
1651794220000|2022-05-05 23:43:40|372.43|369.63|372.65|369.85|372.65|369.85|372.43|369.63|0
1651794230000|2022-05-05 23:43:50|372.86|370.06|372.65|369.85|372.86|370.06|372.43|369.63|0
1651794240000|2022-05-05 23:44:00|372.76|369.96|372.43|369.63|372.76|369.96|372.43|369.63|0
1651794250000|2022-05-05 23:44:10|372.64|369.84|372.54|369.74|372.64|369.84|372.43|369.63|0
1651794260000|2022-05-05 23:44:20|372.64|369.84|372.43|369.63|372.64|369.84|372.43|369.63|0
1651794270000|2022-05-05 23:44:30|372.32|369.52|372.43|369.63|372.43|369.63|372.32|369.52|0
1651794280000|2022-05-05 23:44:40|372.64|369.84|372.86|370.06|372.86|370.06|372.64|369.84|0
1651794290000|2022-05-05 23:44:50|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1651794300000|2022-05-05 23:45:00|372.86|370.06|372.32|369.52|372.86|370.06|372.32|369.52|0
1651794310000|2022-05-05 23:45:10|372.43|369.63|372.64|369.84|372.64|369.84|372.43|369.63|0
1651794320000|2022-05-05 23:45:20|372.86|370.06|373.3|370.5|373.3|370.5|372.86|370.06|0
1651794330000|2022-05-05 23:45:30|373.52|370.72|374.39|371.59|374.39|371.59|373.52|370.72|0
1651794340000|2022-05-05 23:45:40|374.29|371.49|374.61|371.81|374.61|371.81|374.18|371.38|0
1651794350000|2022-05-05 23:45:50|374.73|371.93|374.39|371.59|374.73|371.93|374.39|371.59|0
1651794360000|2022-05-05 23:46:00|374.61|371.81|374.83|372.03|374.83|372.03|374.61|371.81|0
1651794370000|2022-05-05 23:46:10|375.05|372.25|374.18|371.38|375.05|372.25|374.18|371.38|0
1651794380000|2022-05-05 23:46:20|374.29|371.49|373.96|371.16|374.29|371.49|373.96|371.16|0
1651794390000|2022-05-05 23:46:30|374.18|371.38|374.18|371.38|374.18|371.38|374.07|371.27|0
1651794400000|2022-05-05 23:46:40|374.39|371.59|374.07|371.27|374.39|371.59|373.96|371.16|0
1651794410000|2022-05-05 23:46:50|374.18|371.38|374.39|371.59|374.39|371.59|374.18|371.38|0
1651794420000|2022-05-05 23:47:00|374.83|372.03|374.18|371.38|374.83|372.03|374.18|371.38|0
1651794430000|2022-05-05 23:47:10|374.29|371.49|374.17|371.37|374.39|371.59|374.17|371.37|0
1651794440000|2022-05-05 23:47:20|373.74|370.94|373.74|370.94|373.96|371.16|373.74|370.94|0
1651794450000|2022-05-05 23:47:30|373.52|370.72|373.3|370.5|373.74|370.94|373.3|370.5|0
1651794460000|2022-05-05 23:47:40|373.08|370.28|372.86|370.06|373.08|370.28|372.64|369.84|0
1651794470000|2022-05-05 23:47:50|373.08|370.28|373.41|370.61|373.41|370.61|373.08|370.28|0
1651794480000|2022-05-05 23:48:00|372.86|370.06|372.98|370.18|372.98|370.18|372.64|369.84|0
1651794490000|2022-05-05 23:48:10|372.21|369.41|372.64|369.84|372.86|370.06|372.21|369.41|0
1651794500000|2022-05-05 23:48:20|372.54|369.74|372.64|369.84|372.64|369.84|372.54|369.74|0
1651794510000|2022-05-05 23:48:30|372.54|369.74|372.76|369.96|372.76|369.96|372.54|369.74|0
1651794520000|2022-05-05 23:48:40|372.86|370.06|372.76|369.96|372.86|370.06|372.64|369.84|0
1651794530000|2022-05-05 23:48:50|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1651794540000|2022-05-05 23:49:00|372.97|370.17|373.3|370.5|373.3|370.5|372.97|370.17|0
1651794550000|2022-05-05 23:49:10|373.52|370.72|373.52|370.72|373.52|370.72|373.3|370.5|0
1651794560000|2022-05-05 23:49:20|373.74|370.94|373.96|371.16|373.96|371.16|373.74|370.94|0
1651794570000|2022-05-05 23:49:30|374.17|371.37|374.17|371.37|374.17|371.37|373.95|371.15|0
1651794580000|2022-05-05 23:49:40|374.39|371.59|373.95|371.15|374.39|371.59|373.95|371.15|0
1651794590000|2022-05-05 23:49:50|373.74|370.94|373.85|371.05|373.95|371.15|373.74|370.94|0
1651794600000|2022-05-05 23:50:00|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1651794610000|2022-05-05 23:50:10|373.85|371.05|374.07|371.27|374.07|371.27|373.85|371.05|0
1651794620000|2022-05-05 23:50:20|373.95|371.15|373.41|370.61|373.95|371.15|373.41|370.61|0
1651794630000|2022-05-05 23:50:30|373.52|370.72|373.41|370.61|373.74|370.94|373.41|370.61|0
1651794640000|2022-05-05 23:50:40|373.3|370.5|373.08|370.28|373.3|370.5|373.08|370.28|0
1651794650000|2022-05-05 23:50:50|372.86|370.06|372.42|369.62|373.08|370.28|372.42|369.62|0
1651794660000|2022-05-05 23:51:00|372.64|369.84|372.86|370.06|372.86|370.06|372.64|369.84|0
1651794670000|2022-05-05 23:51:10|372.97|370.17|373.08|370.28|373.19|370.39|372.97|370.17|0
1651794680000|2022-05-05 23:51:20|372.97|370.17|372.64|369.84|372.97|370.17|372.64|369.84|0
1651794690000|2022-05-05 23:51:30|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1651794700000|2022-05-05 23:51:40|371.99|369.19|371.77|368.97|371.99|369.19|371.77|368.97|0
1651794710000|2022-05-05 23:51:50|371.88|369.08|371.99|369.19|371.99|369.19|371.88|369.08|0
1651794720000|2022-05-05 23:52:00|371.77|368.97|371.77|368.97|371.77|368.97|371.66|368.86|0
1651794730000|2022-05-05 23:52:10|371.99|369.19|372.2|369.4|372.2|369.4|371.99|369.19|0
1651794740000|2022-05-05 23:52:20|371.99|369.19|371.77|368.97|371.99|369.19|371.77|368.97|0
1651794750000|2022-05-05 23:52:30|371.66|368.86|371.55|368.75|371.66|368.86|371.55|368.75|0
1651794770000|2022-05-05 23:52:50|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1651794780000|2022-05-05 23:53:00|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1651794790000|2022-05-05 23:53:10|371.66|368.86|371.88|369.08|371.88|369.08|371.66|368.86|0
1651794800000|2022-05-05 23:53:20|371.55|368.75|371.77|368.97|371.77|368.97|371.55|368.75|0
1651794810000|2022-05-05 23:53:30|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1651794820000|2022-05-05 23:53:40|371.77|368.97|371.98|369.18|371.98|369.18|371.77|368.97|0
1651794840000|2022-05-05 23:54:00|371.77|368.97|371.55|368.75|371.77|368.97|371.55|368.75|0
1651794850000|2022-05-05 23:54:10|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1651794860000|2022-05-05 23:54:20|371.55|368.75|371.66|368.86|371.66|368.86|371.55|368.75|0
1651794870000|2022-05-05 23:54:30|371.55|368.75|371.77|368.97|371.77|368.97|371.55|368.75|0
1651794890000|2022-05-05 23:54:50|371.66|368.86|371.55|368.75|371.66|368.86|371.55|368.75|0
1651794900000|2022-05-05 23:55:00|371.66|368.86|371.55|368.75|371.66|368.86|371.55|368.75|0
1651794920000|2022-05-05 23:55:20|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1651794930000|2022-05-05 23:55:30|371.88|369.08|371.98|369.18|371.98|369.18|371.88|369.08|0
1651794940000|2022-05-05 23:55:40|371.88|369.08|371.98|369.18|371.98|369.18|371.88|369.08|0
1651794950000|2022-05-05 23:55:50|372.1|369.3|372.2|369.4|372.2|369.4|371.98|369.18|0
1651794960000|2022-05-05 23:56:00|371.77|368.97|371.55|368.75|371.77|368.97|371.55|368.75|0
1651794970000|2022-05-05 23:56:10|371.76|368.96|371.98|369.18|371.98|369.18|371.76|368.96|0
1651794980000|2022-05-05 23:56:20|371.88|369.08|371.76|368.96|371.88|369.08|371.76|368.96|0
1651794990000|2022-05-05 23:56:30|371.66|368.86|371.55|368.75|371.66|368.86|371.55|368.75|0
1651795010000|2022-05-05 23:56:50|371.76|368.96|371.55|368.75|371.76|368.96|371.55|368.75|0
1651795040000|2022-05-05 23:57:20|371.76|368.96|371.55|368.75|371.76|368.96|371.55|368.75|0
1651795050000|2022-05-05 23:57:30|371.66|368.86|371.66|368.86|371.66|368.86|371.55|368.75|0
1651795060000|2022-05-05 23:57:40|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1651795070000|2022-05-05 23:57:50|371.66|368.86|371.55|368.75|371.66|368.86|371.55|368.75|0
1651795080000|2022-05-05 23:58:00|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1651795090000|2022-05-05 23:58:10|370.45|367.65|370.89|368.09|370.89|368.09|370.45|367.65|0
1651795100000|2022-05-05 23:58:20|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1651795110000|2022-05-05 23:58:30|371.22|368.42|371.11|368.31|371.22|368.42|371.11|368.31|0
1651795120000|2022-05-05 23:58:40|371.22|368.42|371.33|368.53|371.33|368.53|371.22|368.42|0
1651795130000|2022-05-05 23:58:50|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1651795140000|2022-05-05 23:59:00|371.11|368.31|370.67|367.87|371.11|368.31|370.67|367.87|0
1651795150000|2022-05-05 23:59:10|370.89|368.09|370.67|367.87|370.89|368.09|370.67|367.87|0
1651795160000|2022-05-05 23:59:20|370.89|368.09|371.11|368.31|371.11|368.31|370.89|368.09|0
1651795170000|2022-05-05 23:59:30|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1651795180000|2022-05-05 23:59:40|371.11|368.31|371.33|368.53|371.54|368.74|371.11|368.31|0
1651795190000|2022-05-05 23:59:50|371.54|368.74|371.33|368.53|371.54|368.74|371.11|368.31|0
1651795200000|2022-05-06 00:00:00|370.67|367.87|370.89|368.09|371.11|368.31|370.67|367.87|0
1651795210000|2022-05-06 00:00:10|370.78|367.98|370.13|367.33|370.78|367.98|370.13|367.33|0
1651795220000|2022-05-06 00:00:20|370.23|367.43|370.02|367.22|370.23|367.43|370.02|367.22|0
1651795230000|2022-05-06 00:00:30|370.23|367.43|370.02|367.22|370.23|367.43|370.02|367.22|0
1651795240000|2022-05-06 00:00:40|369.8|367|370.23|367.43|370.23|367.43|369.8|367|0
1651795250000|2022-05-06 00:00:50|370.57|367.77|370.35|367.55|370.57|367.77|370.35|367.55|0
1651795260000|2022-05-06 00:01:00|370.67|367.87|371.11|368.31|371.11|368.31|370.67|367.87|0
1651795270000|2022-05-06 00:01:10|371.33|368.53|371|368.2|371.33|368.53|371|368.2|0
1651795280000|2022-05-06 00:01:20|371.11|368.31|370.89|368.09|371.11|368.31|370.89|368.09|0
1651795290000|2022-05-06 00:01:30|371.33|368.53|371.11|368.31|371.44|368.64|371.11|368.31|0
1651795300000|2022-05-06 00:01:40|371.54|368.74|371.98|369.18|371.98|369.18|371.54|368.74|0
1651795310000|2022-05-06 00:01:50|372.2|369.4|372.64|369.84|372.64|369.84|372.2|369.4|0
1651795320000|2022-05-06 00:02:00|372.53|369.73|372.64|369.84|372.75|369.95|372.53|369.73|0
1651795330000|2022-05-06 00:02:10|372.85|370.05|372.64|369.84|372.85|370.05|372.64|369.84|0
1651795340000|2022-05-06 00:02:20|372.85|370.05|373.84|371.04|373.84|371.04|372.85|370.05|0
1651795350000|2022-05-06 00:02:30|374.17|371.37|374.39|371.59|374.39|371.59|374.06|371.26|0
1651795360000|2022-05-06 00:02:40|374.17|371.37|374.17|371.37|374.17|371.37|373.95|371.15|0
1651795370000|2022-05-06 00:02:50|374.28|371.48|374.17|371.37|374.39|371.59|374.17|371.37|0
1651795380000|2022-05-06 00:03:00|374.39|371.59|374.61|371.81|374.82|372.02|374.39|371.59|0
1651795390000|2022-05-06 00:03:10|374.94|372.14|374.94|372.14|374.94|372.14|374.94|372.14|0
1651795400000|2022-05-06 00:03:20|375.16|372.36|374.82|372.02|375.16|372.36|374.82|372.02|0
1651795410000|2022-05-06 00:03:30|375.26|372.46|375.7|372.9|375.7|372.9|375.26|372.46|0
1651795420000|2022-05-06 00:03:40|375.48|372.68|375.26|372.46|375.48|372.68|375.26|372.46|0
1651795430000|2022-05-06 00:03:50|375.48|372.68|375.7|372.9|375.7|372.9|375.48|372.68|0
1651795440000|2022-05-06 00:04:00|375.48|372.68|375.04|372.24|375.48|372.68|375.04|372.24|0
1651795450000|2022-05-06 00:04:10|374.82|372.02|374.94|372.14|375.04|372.24|374.82|372.02|0
1651795460000|2022-05-06 00:04:20|374.82|372.02|374.6|371.8|374.82|372.02|374.6|371.8|0
1651795470000|2022-05-06 00:04:30|374.82|372.02|375.04|372.24|375.04|372.24|374.82|372.02|0
1651795480000|2022-05-06 00:04:40|374.82|372.02|374.82|372.02|374.82|372.02|374.82|372.02|0
1651795490000|2022-05-06 00:04:50|374.6|371.8|374.72|371.92|374.72|371.92|374.6|371.8|0
1651795500000|2022-05-06 00:05:00|375.04|372.24|377.46|374.66|377.46|374.66|375.04|372.24|0
1651795510000|2022-05-06 00:05:10|377.24|374.44|377.24|374.44|377.24|374.44|377.02|374.22|0
1651795520000|2022-05-06 00:05:20|377.35|374.55|377.13|374.33|377.35|374.55|377.02|374.22|0
1651795530000|2022-05-06 00:05:30|377.02|374.22|377.46|374.66|377.46|374.66|377.02|374.22|0
1651795540000|2022-05-06 00:05:40|377.35|374.55|377.24|374.44|377.35|374.55|377.24|374.44|0
1651795550000|2022-05-06 00:05:50|377.46|374.66|378.33|375.53|378.33|375.53|377.46|374.66|0
1651795560000|2022-05-06 00:06:00|377.79|374.99|378.33|375.53|378.33|375.53|377.79|374.99|0
1651795570000|2022-05-06 00:06:10|378.11|375.31|378.33|375.53|378.33|375.53|378.11|375.31|0
1651795580000|2022-05-06 00:06:20|378.11|375.31|378.33|375.53|378.33|375.53|378.11|375.31|0
1651795590000|2022-05-06 00:06:30|377.89|375.09|378.33|375.53|378.33|375.53|377.89|375.09|0
1651795600000|2022-05-06 00:06:40|378.55|375.75|378.99|376.19|378.99|376.19|378.55|375.75|0
1651795610000|2022-05-06 00:06:50|379.21|376.41|378.99|376.19|379.21|376.41|378.99|376.19|0
1651795620000|2022-05-06 00:07:00|379.21|376.41|379.43|376.63|379.43|376.63|379.21|376.41|0
1651795630000|2022-05-06 00:07:10|379.65|376.85|380.09|377.29|380.09|377.29|379.65|376.85|0
1651795640000|2022-05-06 00:07:20|380.53|377.73|380.21|377.41|380.53|377.73|380.21|377.41|0
1651795650000|2022-05-06 00:07:30|380.09|377.29|380.09|377.29|380.31|377.51|380.09|377.29|0
1651795660000|2022-05-06 00:07:40|380.53|377.73|381.19|378.39|381.53|378.73|380.53|377.73|0
1651795670000|2022-05-06 00:07:50|381.09|378.29|381.19|378.39|381.19|378.39|381.09|378.29|0
1651795680000|2022-05-06 00:08:00|381.41|378.61|380.97|378.17|381.41|378.61|380.97|378.17|0
1651795690000|2022-05-06 00:08:10|380.75|377.95|380.97|378.17|380.97|378.17|380.75|377.95|0
1651795700000|2022-05-06 00:08:20|380.75|377.95|380.75|377.95|380.97|378.17|380.75|377.95|0
1651795710000|2022-05-06 00:08:30|380.97|378.17|380.97|378.17|381.19|378.39|380.97|378.17|0
1651795720000|2022-05-06 00:08:40|380.09|377.29|380.31|377.51|380.31|377.51|380.09|377.29|0
1651795730000|2022-05-06 00:08:50|380.21|377.41|380.09|377.29|380.21|377.41|380.09|377.29|0
1651795740000|2022-05-06 00:09:00|380.31|377.51|379.87|377.07|380.31|377.51|379.87|377.07|0
1651795750000|2022-05-06 00:09:10|380.09|377.29|380.75|377.95|380.75|377.95|380.09|377.29|0
1651795760000|2022-05-06 00:09:20|380.97|378.17|380.75|377.95|380.97|378.17|380.75|377.95|0
1651795770000|2022-05-06 00:09:30|380.87|378.07|380.97|378.17|380.97|378.17|380.75|377.95|0
1651795780000|2022-05-06 00:09:40|380.75|377.95|379.65|376.85|380.97|378.17|379.65|376.85|0
1651795790000|2022-05-06 00:09:50|379.43|376.63|379.55|376.75|379.55|376.75|379.33|376.53|0
1651795800000|2022-05-06 00:10:00|379.65|376.85|379.87|377.07|379.87|377.07|379.43|376.63|0
1651795810000|2022-05-06 00:10:10|379.43|376.63|379.87|377.07|379.87|377.07|379.43|376.63|0
1651795820000|2022-05-06 00:10:20|379.65|376.85|379.77|376.97|379.87|377.07|379.65|376.85|0
1651795830000|2022-05-06 00:10:30|379.65|376.85|379.21|376.41|379.65|376.85|379.21|376.41|0
1651795840000|2022-05-06 00:10:40|379.43|376.63|379.87|377.07|379.87|377.07|379.43|376.63|0
1651795850000|2022-05-06 00:10:50|379.65|376.85|379.87|377.07|379.87|377.07|379.43|376.63|0
1651795860000|2022-05-06 00:11:00|379.65|376.85|379.87|377.07|379.87|377.07|379.43|376.63|0
1651795870000|2022-05-06 00:11:10|380.31|377.51|380.31|377.51|380.31|377.51|380.09|377.29|0
1651795880000|2022-05-06 00:11:20|380.53|377.73|380.53|377.73|380.65|377.85|380.53|377.73|0
1651795890000|2022-05-06 00:11:30|380.43|377.63|380.31|377.51|380.53|377.73|380.31|377.51|0
1651795900000|2022-05-06 00:11:40|379.87|377.07|379.65|376.85|379.87|377.07|379.65|376.85|0
1651795910000|2022-05-06 00:11:50|379.87|377.07|380.21|377.41|380.31|377.51|379.87|377.07|0
1651795920000|2022-05-06 00:12:00|380.09|377.29|380.09|377.29|380.31|377.51|380.09|377.29|0
1651795930000|2022-05-06 00:12:10|379.77|376.97|380.31|377.51|380.53|377.73|379.77|376.97|0
1651795940000|2022-05-06 00:12:20|380.09|377.29|380.09|377.29|380.21|377.41|380.09|377.29|0
1651795950000|2022-05-06 00:12:30|379.87|377.07|379.65|376.85|379.87|377.07|379.65|376.85|0
1651795960000|2022-05-06 00:12:40|380.09|377.29|379.99|377.19|380.09|377.29|379.99|377.19|0
1651795970000|2022-05-06 00:12:50|381.63|378.83|381.63|378.83|381.97|379.17|381.63|378.83|0
1651795980000|2022-05-06 00:13:00|381.85|379.05|381.85|379.05|382.07|379.27|381.53|378.73|0
1651795990000|2022-05-06 00:13:10|382.29|379.49|382.52|379.72|382.52|379.72|382.29|379.49|0
1651796000000|2022-05-06 00:13:20|382.07|379.27|382.07|379.27|382.29|379.49|382.07|379.27|0
1651796010000|2022-05-06 00:13:30|381.85|379.05|382.07|379.27|382.07|379.27|381.85|379.05|0
1651796020000|2022-05-06 00:13:40|382.29|379.49|382.29|379.49|382.51|379.71|382.29|379.49|0
1651796030000|2022-05-06 00:13:50|382.07|379.27|382.07|379.27|382.29|379.49|382.07|379.27|0
1651796040000|2022-05-06 00:14:00|382.29|379.49|382.51|379.71|382.51|379.71|382.29|379.49|0
1651796050000|2022-05-06 00:14:10|382.96|380.16|382.63|379.83|383.84|381.04|382.63|379.83|0
1651796060000|2022-05-06 00:14:20|382.51|379.71|383.84|381.04|383.84|381.04|382.51|379.71|0
1651796070000|2022-05-06 00:14:30|384.5|381.7|384.06|381.26|384.5|381.7|384.06|381.26|0
1651796080000|2022-05-06 00:14:40|384.5|381.7|384.28|381.48|384.5|381.7|384.28|381.48|0
1651796090000|2022-05-06 00:14:50|384.5|381.7|383.84|381.04|384.5|381.7|383.84|381.04|0
1651796100000|2022-05-06 00:15:00|384.06|381.26|383.95|381.15|384.06|381.26|383.73|380.93|0
1651796110000|2022-05-06 00:15:10|383.18|380.38|382.96|380.16|383.51|380.71|382.96|380.16|0
1651796120000|2022-05-06 00:15:20|382.73|379.93|381.85|379.05|382.73|379.93|381.85|379.05|0
1651796130000|2022-05-06 00:15:30|382.51|379.71|382.07|379.27|382.96|380.16|382.07|379.27|0
1651796140000|2022-05-06 00:15:40|382.19|379.39|382.29|379.49|382.29|379.49|382.07|379.27|0
1651796150000|2022-05-06 00:15:50|382.51|379.71|382.07|379.27|382.51|379.71|382.07|379.27|0
1651796160000|2022-05-06 00:16:00|382.29|379.49|381.85|379.05|382.29|379.49|381.85|379.05|0
1651796170000|2022-05-06 00:16:10|381.63|378.83|381.63|378.83|381.63|378.83|381.63|378.83|0
1651796180000|2022-05-06 00:16:20|381.75|378.95|382.07|379.27|382.07|379.27|381.63|378.83|0
1651796190000|2022-05-06 00:16:30|382.29|379.49|382.07|379.27|382.29|379.49|381.85|379.05|0
1651796200000|2022-05-06 00:16:40|381.85|379.05|381.63|378.83|381.85|379.05|381.63|378.83|0
1651796210000|2022-05-06 00:16:50|381.85|379.05|381.41|378.61|381.85|379.05|381.41|378.61|0
1651796220000|2022-05-06 00:17:00|380.97|378.17|380.75|377.95|380.97|378.17|380.75|377.95|0
1651796230000|2022-05-06 00:17:10|380.97|378.17|380.75|377.95|380.97|378.17|380.75|377.95|0
1651796240000|2022-05-06 00:17:20|380.53|377.73|380.31|377.51|380.53|377.73|380.31|377.51|0
1651796250000|2022-05-06 00:17:30|380.97|378.17|380.75|377.95|380.97|378.17|380.75|377.95|0
1651796260000|2022-05-06 00:17:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1651796270000|2022-05-06 00:17:50|380.53|377.73|379.65|376.85|380.53|377.73|379.65|376.85|0
1651796280000|2022-05-06 00:18:00|379.43|376.63|379.87|377.07|379.87|377.07|379.43|376.63|0
1651796290000|2022-05-06 00:18:10|380.09|377.29|380.31|377.51|380.31|377.51|380.09|377.29|0
1651796300000|2022-05-06 00:18:20|380.09|377.29|379.87|377.07|380.09|377.29|379.87|377.07|0
1651796310000|2022-05-06 00:18:30|380.09|377.29|379.87|377.07|380.09|377.29|379.87|377.07|0
1651796320000|2022-05-06 00:18:40|379.65|376.85|379.65|376.85|379.65|376.85|379.43|376.63|0
1651796330000|2022-05-06 00:18:50|379.87|377.07|379.98|377.18|379.98|377.18|379.87|377.07|0
1651796340000|2022-05-06 00:19:00|379.87|377.07|379.43|376.63|379.87|377.07|379.32|376.52|0
1651796350000|2022-05-06 00:19:10|377.45|374.65|376.79|373.99|377.45|374.65|376.79|373.99|0
1651796360000|2022-05-06 00:19:20|376.57|373.77|376.79|373.99|376.79|373.99|376.57|373.77|0
1651796370000|2022-05-06 00:19:30|377.01|374.21|377.45|374.65|377.45|374.65|377.01|374.21|0
1651796380000|2022-05-06 00:19:40|377.67|374.87|377.45|374.65|377.89|375.09|377.45|374.65|0
1651796390000|2022-05-06 00:19:50|377.34|374.54|377.23|374.43|377.34|374.54|376.79|373.99|0
1651796400000|2022-05-06 00:20:00|377.01|374.21|377.23|374.43|377.45|374.65|377.01|374.21|0
1651796410000|2022-05-06 00:20:10|377.01|374.21|377.45|374.65|377.45|374.65|377.01|374.21|0
1651796420000|2022-05-06 00:20:20|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1651796430000|2022-05-06 00:20:30|377.01|374.21|377.01|374.21|377.23|374.43|377.01|374.21|0
1651796440000|2022-05-06 00:20:40|377.23|374.43|377.34|374.54|377.34|374.54|377.23|374.43|0
1651796450000|2022-05-06 00:20:50|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1651796460000|2022-05-06 00:21:00|377.34|374.54|376.57|373.77|377.34|374.54|376.57|373.77|0
1651796470000|2022-05-06 00:21:10|376.68|373.88|376.57|373.77|376.79|373.99|376.57|373.77|0
1651796480000|2022-05-06 00:21:20|376.79|373.99|377.01|374.21|377.01|374.21|376.79|373.99|0
1651796490000|2022-05-06 00:21:30|376.57|373.77|376.35|373.55|376.57|373.77|376.35|373.55|0
1651796500000|2022-05-06 00:21:40|376.57|373.77|376.9|374.1|376.9|374.1|376.35|373.55|0
1651796510000|2022-05-06 00:21:50|376.79|373.99|376.79|373.99|377.01|374.21|376.79|373.99|0
1651796520000|2022-05-06 00:22:00|376.46|373.66|376.35|373.55|376.46|373.66|376.35|373.55|0
1651796530000|2022-05-06 00:22:10|376.57|373.77|376.79|373.99|376.79|373.99|376.46|373.66|0
1651796540000|2022-05-06 00:22:20|376.57|373.77|376.57|373.77|376.57|373.77|376.35|373.55|0
1651796550000|2022-05-06 00:22:30|376.35|373.55|376.46|373.66|376.57|373.77|376.35|373.55|0
1651796560000|2022-05-06 00:22:40|376.24|373.44|376.13|373.33|376.24|373.44|376.13|373.33|0
1651796570000|2022-05-06 00:22:50|375.69|372.89|375.69|372.89|375.69|372.89|375.47|372.67|0
1651796580000|2022-05-06 00:23:00|375.59|372.79|375.81|373.01|375.81|373.01|375.47|372.67|0
1651796590000|2022-05-06 00:23:10|375.69|372.89|375.69|372.89|375.91|373.11|375.69|372.89|0
1651796600000|2022-05-06 00:23:20|375.47|372.67|375.69|372.89|375.69|372.89|375.47|372.67|0
1651796610000|2022-05-06 00:23:30|375.91|373.11|375.69|372.89|376.13|373.33|375.69|372.89|0
1651796620000|2022-05-06 00:23:40|375.81|373.01|375.91|373.11|376.02|373.22|375.81|373.01|0
1651796630000|2022-05-06 00:23:50|375.69|372.89|375.91|373.11|375.91|373.11|375.69|372.89|0
1651796640000|2022-05-06 00:24:00|376.02|373.22|376.02|373.22|376.13|373.33|376.02|373.22|0
1651796650000|2022-05-06 00:24:10|376.13|373.33|376.35|373.55|376.35|373.55|376.13|373.33|0
1651796660000|2022-05-06 00:24:20|376.13|373.33|375.91|373.11|376.13|373.33|375.91|373.11|0
1651796670000|2022-05-06 00:24:30|376.13|373.33|376.68|373.88|376.68|373.88|376.13|373.33|0
1651796680000|2022-05-06 00:24:40|376.79|373.99|376.9|374.1|376.9|374.1|376.68|373.88|0
1651796690000|2022-05-06 00:24:50|377.01|374.21|377.23|374.43|377.23|374.43|377.01|374.21|0
1651796700000|2022-05-06 00:25:00|377.45|374.65|377.45|374.65|377.45|374.65|377.45|374.65|0
1651796710000|2022-05-06 00:25:10|377.56|374.76|377.45|374.65|377.67|374.87|377.45|374.65|0
1651796720000|2022-05-06 00:25:20|377.23|374.43|377.12|374.32|377.23|374.43|377.12|374.32|0
1651796730000|2022-05-06 00:25:30|377.23|374.43|377.01|374.21|377.23|374.43|377.01|374.21|0
1651796740000|2022-05-06 00:25:40|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1651796750000|2022-05-06 00:25:50|377.07|374.27|377.29|374.49|377.29|374.49|377.07|374.27|0
1651796760000|2022-05-06 00:26:00|377.51|374.71|378.24|375.44|378.24|375.44|377.51|374.71|0
1651796770000|2022-05-06 00:26:10|378.02|375.22|378.02|375.22|378.02|375.22|377.8|375|0
1651796780000|2022-05-06 00:26:20|378.13|375.33|378.02|375.22|378.13|375.33|378.02|375.22|0
1651796790000|2022-05-06 00:26:30|378.24|375.44|378.24|375.44|378.24|375.44|378.24|375.44|0
1651796800000|2022-05-06 00:26:40|378.02|375.22|377.8|375|378.02|375.22|377.8|375|0
1651796810000|2022-05-06 00:26:50|378.02|375.22|378.02|375.22|378.02|375.22|377.8|375|0
1651796820000|2022-05-06 00:27:00|377.8|375|378.02|375.22|378.02|375.22|377.7|374.9|0
1651796830000|2022-05-06 00:27:10|377.91|375.11|378.13|375.33|378.13|375.33|377.91|375.11|0
1651796840000|2022-05-06 00:27:20|378.02|375.22|378.02|375.22|378.02|375.22|377.91|375.11|0
1651796850000|2022-05-06 00:27:30|377.91|375.11|377.58|374.78|377.91|375.11|377.58|374.78|0
1651796860000|2022-05-06 00:27:40|377.8|375|377.14|374.34|377.8|375|377.14|374.34|0
1651796870000|2022-05-06 00:27:50|377.58|374.78|377.48|374.68|377.58|374.78|377.26|374.46|0
1651796880000|2022-05-06 00:28:00|377.14|374.34|377.36|374.56|377.36|374.56|377.14|374.34|0
1651796890000|2022-05-06 00:28:10|377.58|374.78|377.8|375|377.8|375|377.58|374.78|0
1651796900000|2022-05-06 00:28:20|377.58|374.78|377.58|374.78|377.8|375|377.58|374.78|0
1651796910000|2022-05-06 00:28:30|377.26|374.46|377.36|374.56|377.36|374.56|377.26|374.46|0
1651796920000|2022-05-06 00:28:40|377.58|374.78|377.8|375|377.8|375|377.58|374.78|0
1651796930000|2022-05-06 00:28:50|377.69|374.89|377.8|375|377.8|375|377.69|374.89|0
1651796940000|2022-05-06 00:29:00|377.58|374.78|377.58|374.78|377.8|375|377.58|374.78|0
1651796950000|2022-05-06 00:29:10|377.36|374.56|377.69|374.89|377.8|375|377.36|374.56|0
1651796960000|2022-05-06 00:29:20|377.8|375|377.58|374.78|377.8|375|377.58|374.78|0
1651796970000|2022-05-06 00:29:30|377.69|374.89|377.58|374.78|377.69|374.89|377.58|374.78|0
1651796980000|2022-05-06 00:29:40|377.8|375|378.02|375.22|378.02|375.22|377.58|374.78|0
1651796990000|2022-05-06 00:29:50|377.8|375|377.8|375|377.8|375|377.8|375|0
1651797000000|2022-05-06 00:30:00|378.02|375.22|378.13|375.33|378.13|375.33|378.02|375.22|0
1651797010000|2022-05-06 00:30:10|378.57|375.77|378.24|375.44|378.68|375.88|378.24|375.44|0
1651797020000|2022-05-06 00:30:20|378.46|375.66|378.24|375.44|378.46|375.66|378.02|375.22|0
1651797030000|2022-05-06 00:30:30|378.57|375.77|378.89|376.09|378.89|376.09|378.57|375.77|0
1651797040000|2022-05-06 00:30:40|378.68|375.88|378.89|376.09|378.89|376.09|378.68|375.88|0
1651797050000|2022-05-06 00:30:50|378.79|375.99|379.11|376.31|379.11|376.31|378.79|375.99|0
1651797060000|2022-05-06 00:31:00|379.23|376.43|379.33|376.53|379.33|376.53|379.23|376.43|0
1651797070000|2022-05-06 00:31:10|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1651797080000|2022-05-06 00:31:20|379.33|376.53|380.21|377.41|380.21|377.41|379.33|376.53|0
1651797090000|2022-05-06 00:31:30|379.77|376.97|380.43|377.63|380.43|377.63|379.77|376.97|0
1651797100000|2022-05-06 00:31:40|380.65|377.85|381.09|378.29|381.09|378.29|380.43|377.63|0
1651797110000|2022-05-06 00:31:50|381.31|378.51|381.31|378.51|381.31|378.51|381.2|378.4|0
1651797120000|2022-05-06 00:32:00|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1651797130000|2022-05-06 00:32:10|380.98|378.18|381.09|378.29|381.09|378.29|380.98|378.18|0
1651797140000|2022-05-06 00:32:20|380.87|378.07|380.43|377.63|380.87|378.07|380.43|377.63|0
1651797150000|2022-05-06 00:32:30|379.99|377.19|380.65|377.85|380.65|377.85|379.99|377.19|0
1651797160000|2022-05-06 00:32:40|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1651797180000|2022-05-06 00:33:00|380.98|378.18|380.98|378.18|380.98|378.18|380.98|378.18|0
1651797190000|2022-05-06 00:33:10|381.31|378.51|381.75|378.95|381.75|378.95|381.31|378.51|0
1651797200000|2022-05-06 00:33:20|381.53|378.73|381.09|378.29|381.53|378.73|381.09|378.29|0
1651797210000|2022-05-06 00:33:30|380.87|378.07|380.21|377.41|380.87|378.07|380.21|377.41|0
1651797230000|2022-05-06 00:33:50|380.43|377.63|380.87|378.07|380.87|378.07|380.43|377.63|0
1651797240000|2022-05-06 00:34:00|380.98|378.18|380.87|378.07|380.98|378.18|380.76|377.96|0
1651797250000|2022-05-06 00:34:10|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1651797260000|2022-05-06 00:34:20|381.31|378.51|381.42|378.62|381.42|378.62|381.31|378.51|0
1651797270000|2022-05-06 00:34:30|381.31|378.51|381.2|378.4|381.31|378.51|381.2|378.4|0
1651797280000|2022-05-06 00:34:40|380.43|377.63|380.43|377.63|380.43|377.63|380.21|377.41|0
1651797290000|2022-05-06 00:34:50|380.54|377.74|380.43|377.63|380.65|377.85|380.43|377.63|0
1651797300000|2022-05-06 00:35:00|380.65|377.85|380.43|377.63|380.65|377.85|380.43|377.63|0
1651797310000|2022-05-06 00:35:10|380.87|378.07|381.09|378.29|381.09|378.29|380.87|378.07|0
1651797320000|2022-05-06 00:35:20|381.2|378.4|381.31|378.51|381.53|378.73|381.2|378.4|0
1651797330000|2022-05-06 00:35:30|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1651797340000|2022-05-06 00:35:40|381.31|378.51|380.87|378.07|381.53|378.73|380.87|378.07|0
1651797350000|2022-05-06 00:35:50|380.76|377.96|380.87|378.07|380.87|378.07|380.76|377.96|0
1651797360000|2022-05-06 00:36:00|381.09|378.29|380.54|377.74|381.09|378.29|380.54|377.74|0
1651797370000|2022-05-06 00:36:10|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1651797380000|2022-05-06 00:36:20|380.54|377.74|380.65|377.85|380.65|377.85|380.54|377.74|0
1651797390000|2022-05-06 00:36:30|380.87|378.07|381.09|378.29|381.31|378.51|380.87|378.07|0
1651797400000|2022-05-06 00:36:40|380.87|378.07|381.09|378.29|381.09|378.29|380.87|378.07|0
1651797410000|2022-05-06 00:36:50|381.31|378.51|380.98|378.18|381.31|378.51|380.98|378.18|0
1651797420000|2022-05-06 00:37:00|380.87|378.07|380.87|378.07|380.87|378.07|380.65|377.85|0
1651797430000|2022-05-06 00:37:10|380.65|377.85|380.87|378.07|380.87|378.07|380.65|377.85|0
1651797440000|2022-05-06 00:37:20|380.21|377.41|380.87|378.07|380.87|378.07|380.21|377.41|0
1651797450000|2022-05-06 00:37:30|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1651797460000|2022-05-06 00:37:40|380.43|377.63|380.43|377.63|380.65|377.85|380.43|377.63|0
1651797470000|2022-05-06 00:37:50|380.21|377.41|381.74|378.94|381.74|378.94|380.21|377.41|0
1651797480000|2022-05-06 00:38:00|381.42|378.62|381.74|378.94|381.74|378.94|381.42|378.62|0
1651797490000|2022-05-06 00:38:10|381.64|378.84|381.3|378.5|381.64|378.84|381.3|378.5|0
1651797500000|2022-05-06 00:38:20|381.09|378.29|381.09|378.29|381.3|378.5|381.09|378.29|0
1651797510000|2022-05-06 00:38:30|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1651797520000|2022-05-06 00:38:40|381.2|378.4|381.08|378.28|381.2|378.4|381.08|378.28|0
1651797530000|2022-05-06 00:38:50|381.52|378.72|381.96|379.16|381.96|379.16|381.52|378.72|0
1651797540000|2022-05-06 00:39:00|382.4|379.6|382.84|380.04|383.28|380.48|382.4|379.6|0
1651797550000|2022-05-06 00:39:10|383.06|380.26|383.06|380.26|383.06|380.26|383.06|380.26|0
1651797560000|2022-05-06 00:39:20|383.18|380.38|382.84|380.04|383.18|380.38|382.84|380.04|0
1651797570000|2022-05-06 00:39:30|382.62|379.82|382.62|379.82|382.62|379.82|382.62|379.82|0
1651797580000|2022-05-06 00:39:40|382.4|379.6|383.06|380.26|383.06|380.26|382.18|379.38|0
1651797590000|2022-05-06 00:39:50|382.84|380.04|382.62|379.82|382.84|380.04|382.62|379.82|0
1651797600000|2022-05-06 00:40:00|382.52|379.72|382.62|379.82|382.74|379.94|382.52|379.72|0
1651797610000|2022-05-06 00:40:10|382.74|379.94|382.62|379.82|382.74|379.94|382.4|379.6|0
1651797620000|2022-05-06 00:40:20|382.4|379.6|382.18|379.38|382.4|379.6|382.18|379.38|0
1651797630000|2022-05-06 00:40:30|382.3|379.5|382.62|379.82|382.62|379.82|382.3|379.5|0
1651797640000|2022-05-06 00:40:40|382.4|379.6|382.62|379.82|382.62|379.82|382.18|379.38|0
1651797650000|2022-05-06 00:40:50|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1651797660000|2022-05-06 00:41:00|382.18|379.38|382.62|379.82|382.62|379.82|382.18|379.38|0
1651797670000|2022-05-06 00:41:10|382.4|379.6|382.18|379.38|382.4|379.6|381.96|379.16|0
1651797680000|2022-05-06 00:41:20|382.3|379.5|382.18|379.38|382.3|379.5|382.18|379.38|0
1651797690000|2022-05-06 00:41:30|382.4|379.6|382.62|379.82|382.62|379.82|382.4|379.6|0
1651797700000|2022-05-06 00:41:40|382.52|379.72|382.4|379.6|382.62|379.82|382.4|379.6|0
1651797710000|2022-05-06 00:41:50|382.3|379.5|382.18|379.38|382.3|379.5|382.08|379.28|0
1651797720000|2022-05-06 00:42:00|382.08|379.28|382.18|379.38|382.18|379.38|382.08|379.28|0
1651797730000|2022-05-06 00:42:10|382.08|379.28|381.96|379.16|382.08|379.28|381.96|379.16|0
1651797740000|2022-05-06 00:42:20|382.18|379.38|381.96|379.16|382.18|379.38|381.96|379.16|0
1651797750000|2022-05-06 00:42:30|382.18|379.38|382.18|379.38|382.18|379.38|381.74|378.94|0
1651797760000|2022-05-06 00:42:40|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1651797770000|2022-05-06 00:42:50|381.64|378.84|381.52|378.72|381.64|378.84|381.52|378.72|0
1651797780000|2022-05-06 00:43:00|381.96|379.16|381.74|378.94|381.96|379.16|381.52|378.72|0
1651797790000|2022-05-06 00:43:10|382.4|379.6|382.18|379.38|382.4|379.6|382.18|379.38|0
1651797800000|2022-05-06 00:43:20|382.3|379.5|382.4|379.6|382.4|379.6|382.18|379.38|0
1651797810000|2022-05-06 00:43:30|382.18|379.38|382.18|379.38|382.4|379.6|382.18|379.38|0
1651797820000|2022-05-06 00:43:40|382.3|379.5|382.18|379.38|382.3|379.5|382.18|379.38|0
1651797830000|2022-05-06 00:43:50|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1651797840000|2022-05-06 00:44:00|381.74|378.94|381.74|378.94|381.96|379.16|381.52|378.72|0
1651797850000|2022-05-06 00:44:10|382.18|379.38|382.3|379.5|382.4|379.6|382.18|379.38|0
1651797860000|2022-05-06 00:44:20|382.18|379.38|382.18|379.38|382.18|379.38|382.18|379.38|0
1651797870000|2022-05-06 00:44:30|382.4|379.6|382.4|379.6|382.4|379.6|382.18|379.38|0
1651797880000|2022-05-06 00:44:40|382.18|379.38|381.74|378.94|382.18|379.38|381.74|378.94|0
1651797890000|2022-05-06 00:44:50|381.52|378.72|381.96|379.16|382.18|379.38|381.52|378.72|0
1651797900000|2022-05-06 00:45:00|382.4|379.6|382.62|379.82|382.62|379.82|382.4|379.6|0
1651797910000|2022-05-06 00:45:10|382.4|379.6|382.51|379.71|382.62|379.82|382.4|379.6|0
1651797920000|2022-05-06 00:45:20|382.18|379.38|381.96|379.16|382.18|379.38|381.86|379.06|0
1651797930000|2022-05-06 00:45:30|382.18|379.38|381.74|378.94|382.18|379.38|381.74|378.94|0
1651797940000|2022-05-06 00:45:40|381.96|379.16|382.62|379.82|382.62|379.82|381.96|379.16|0
1651797950000|2022-05-06 00:45:50|382.4|379.6|382.73|379.93|382.73|379.93|382.4|379.6|0
1651797960000|2022-05-06 00:46:00|383.5|380.7|383.72|380.92|383.72|380.92|383.28|380.48|0
1651797970000|2022-05-06 00:46:10|383.83|381.03|384.38|381.58|384.6|381.8|383.83|381.03|0
1651797980000|2022-05-06 00:46:20|384.6|381.8|384.16|381.36|384.6|381.8|384.16|381.36|0
1651797990000|2022-05-06 00:46:30|384.28|381.48|384.16|381.36|384.28|381.48|384.16|381.36|0
1651798000000|2022-05-06 00:46:40|384.05|381.25|382.84|380.04|384.05|381.25|382.84|380.04|0
1651798010000|2022-05-06 00:46:50|382.62|379.82|382.84|380.04|383.06|380.26|382.62|379.82|0
1651798020000|2022-05-06 00:47:00|382.73|379.93|382.07|379.27|382.84|380.04|382.07|379.27|0
1651798030000|2022-05-06 00:47:10|381.74|378.94|381.3|378.5|381.74|378.94|381.3|378.5|0
1651798040000|2022-05-06 00:47:20|381.52|378.72|381.08|378.28|381.52|378.72|381.08|378.28|0
1651798050000|2022-05-06 00:47:30|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1651798060000|2022-05-06 00:47:40|381.41|378.61|381.52|378.72|381.52|378.72|381.3|378.5|0
1651798070000|2022-05-06 00:47:50|381.3|378.5|380.98|378.18|381.3|378.5|380.98|378.18|0
1651798080000|2022-05-06 00:48:00|380.86|378.06|381.3|378.5|381.3|378.5|380.86|378.06|0
1651798090000|2022-05-06 00:48:10|381.19|378.39|381.74|378.94|381.74|378.94|381.19|378.39|0
1651798100000|2022-05-06 00:48:20|381.63|378.83|381.63|378.83|381.74|378.94|381.63|378.83|0
1651798110000|2022-05-06 00:48:30|381.74|378.94|381.74|378.94|381.74|378.94|381.63|378.83|0
1651798120000|2022-05-06 00:48:40|381.85|379.05|381.74|378.94|381.85|379.05|381.74|378.94|0
1651798140000|2022-05-06 00:49:00|381.85|379.05|382.18|379.38|382.18|379.38|381.85|379.05|0
1651798150000|2022-05-06 00:49:10|382.4|379.6|382.62|379.82|382.62|379.82|382.4|379.6|0
1651798160000|2022-05-06 00:49:20|382.95|380.15|383.06|380.26|383.06|380.26|382.95|380.15|0
1651798170000|2022-05-06 00:49:30|382.84|380.04|382.73|379.93|382.95|380.15|382.73|379.93|0
1651798180000|2022-05-06 00:49:40|382.62|379.82|382.18|379.38|382.62|379.82|382.07|379.27|0
1651798190000|2022-05-06 00:49:50|382.4|379.6|382.29|379.49|382.4|379.6|382.29|379.49|0
1651798200000|2022-05-06 00:50:00|382.62|379.82|382.51|379.71|382.62|379.82|382.4|379.6|0
1651798210000|2022-05-06 00:50:10|382.73|379.93|383.28|380.48|383.28|380.48|382.73|379.93|0
1651798220000|2022-05-06 00:50:20|383.06|380.26|383.28|380.48|383.28|380.48|383.06|380.26|0
1651798230000|2022-05-06 00:50:30|383.5|380.7|383.17|380.37|383.5|380.7|383.17|380.37|0
1651798240000|2022-05-06 00:50:40|382.95|380.15|382.95|380.15|382.95|380.15|382.84|380.04|0
1651798250000|2022-05-06 00:50:50|382.73|379.93|381.96|379.16|382.73|379.93|381.96|379.16|0
1651798260000|2022-05-06 00:51:00|381.85|379.05|381.52|378.72|381.85|379.05|381.52|378.72|0
1651798270000|2022-05-06 00:51:10|381.19|378.39|381.41|378.61|381.52|378.72|381.19|378.39|0
1651798280000|2022-05-06 00:51:20|381.19|378.39|381.08|378.28|381.19|378.39|381.08|378.28|0
1651798290000|2022-05-06 00:51:30|381.3|378.5|381.52|378.72|381.52|378.72|381.3|378.5|0
1651798300000|2022-05-06 00:51:40|381.74|378.94|380.86|378.06|381.85|379.05|380.86|378.06|0
1651798310000|2022-05-06 00:51:50|380.75|377.95|380.64|377.84|380.75|377.95|380.64|377.84|0
1651798320000|2022-05-06 00:52:00|380.97|378.17|380.86|378.06|380.97|378.17|380.86|378.06|0
1651798330000|2022-05-06 00:52:10|381.08|378.28|380.97|378.17|381.08|378.28|380.86|378.06|0
1651798340000|2022-05-06 00:52:20|381.08|378.28|381.52|378.72|381.52|378.72|380.86|378.06|0
1651798350000|2022-05-06 00:52:30|381.3|378.5|381.52|378.72|381.52|378.72|381.3|378.5|0
1651798360000|2022-05-06 00:52:40|381.63|378.83|381.74|378.94|381.74|378.94|381.63|378.83|0
1651798370000|2022-05-06 00:52:50|381.85|379.05|382.84|380.04|382.84|380.04|381.85|379.05|0
1651798380000|2022-05-06 00:53:00|382.62|379.82|382.84|380.04|382.84|380.04|382.62|379.82|0
1651798390000|2022-05-06 00:53:10|382.95|380.15|383.06|380.26|383.06|380.26|382.84|380.04|0
1651798400000|2022-05-06 00:53:20|384.49|381.69|384.38|381.58|385.04|382.24|384.38|381.58|0
1651798410000|2022-05-06 00:53:30|383.94|381.14|383.5|380.7|383.94|381.14|383.5|380.7|0
1651798430000|2022-05-06 00:53:50|383.06|380.26|382.4|379.6|383.06|380.26|382.07|379.27|0
1651798440000|2022-05-06 00:54:00|382.51|379.71|382.51|379.71|382.62|379.82|382.51|379.71|0
1651798450000|2022-05-06 00:54:10|382.4|379.6|382.29|379.49|382.4|379.6|382.29|379.49|0
1651798460000|2022-05-06 00:54:20|382.4|379.6|382.84|380.04|383.06|380.26|382.4|379.6|0
1651798470000|2022-05-06 00:54:30|382.95|380.15|383.06|380.26|383.06|380.26|382.95|380.15|0
1651798480000|2022-05-06 00:54:40|383.28|380.48|384.05|381.25|384.05|381.25|383.28|380.48|0
1651798490000|2022-05-06 00:54:50|383.94|381.14|383.72|380.92|383.94|381.14|383.5|380.7|0
1651798500000|2022-05-06 00:55:00|383.5|380.7|384.05|381.25|384.16|381.36|383.5|380.7|0
1651798510000|2022-05-06 00:55:10|383.72|380.92|383.94|381.14|383.94|381.14|383.72|380.92|0
1651798520000|2022-05-06 00:55:20|384.38|381.58|383.94|381.14|384.38|381.58|383.94|381.14|0
1651798530000|2022-05-06 00:55:30|383.72|380.92|383.39|380.59|383.72|380.92|383.39|380.59|0
1651798540000|2022-05-06 00:55:40|383.83|381.03|384.16|381.36|384.16|381.36|383.72|380.92|0
1651798550000|2022-05-06 00:55:50|386.14|383.34|385.7|382.9|386.14|383.34|385.7|382.9|0
1651798560000|2022-05-06 00:56:00|385.81|383.01|387.14|384.34|387.14|384.34|385.81|383.01|0
1651798570000|2022-05-06 00:56:10|387.24|384.44|387.46|384.66|387.46|384.66|387.02|384.22|0
1651798580000|2022-05-06 00:56:20|387.24|384.44|386.8|384|387.24|384.44|386.8|384|0
1651798590000|2022-05-06 00:56:30|387.02|384.22|387.69|384.89|387.69|384.89|387.02|384.22|0
1651798600000|2022-05-06 00:56:40|387.8|385|387.46|384.66|387.8|385|387.46|384.66|0
1651798610000|2022-05-06 00:56:50|387.91|385.11|387.91|385.11|387.91|385.11|387.69|384.89|0
1651798620000|2022-05-06 00:57:00|387.69|384.89|386.8|384|387.69|384.89|386.8|384|0
1651798630000|2022-05-06 00:57:10|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1651798640000|2022-05-06 00:57:20|387.91|385.11|387.91|385.11|387.91|385.11|387.91|385.11|0
1651798650000|2022-05-06 00:57:30|387.69|384.89|387.91|385.11|387.91|385.11|387.58|384.78|0
1651798660000|2022-05-06 00:57:40|388.13|385.33|387.46|384.66|388.13|385.33|387.46|384.66|0
1651798670000|2022-05-06 00:57:50|387.68|384.88|387.58|384.78|387.68|384.88|387.58|384.78|0
1651798680000|2022-05-06 00:58:00|387.24|384.44|387.24|384.44|387.46|384.66|387.24|384.44|0
1651798690000|2022-05-06 00:58:10|387.14|384.34|387.14|384.34|387.14|384.34|387.02|384.22|0
1651798700000|2022-05-06 00:58:20|387.02|384.22|387.14|384.34|387.24|384.44|387.02|384.22|0
1651798710000|2022-05-06 00:58:30|386.8|384|387.46|384.66|387.46|384.66|386.8|384|0
1651798720000|2022-05-06 00:58:40|387.58|384.78|387.68|384.88|387.68|384.88|387.58|384.78|0
1651798730000|2022-05-06 00:58:50|387.58|384.78|387.68|384.88|387.68|384.88|387.58|384.78|0
1651798740000|2022-05-06 00:59:00|387.46|384.66|386.92|384.12|387.46|384.66|386.92|384.12|0
1651798750000|2022-05-06 00:59:10|386.8|384|387.02|384.22|387.02|384.22|386.58|383.78|0
1651798760000|2022-05-06 00:59:20|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1651798770000|2022-05-06 00:59:30|387.24|384.44|386.58|383.78|387.24|384.44|386.58|383.78|0
1651798780000|2022-05-06 00:59:40|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1651798790000|2022-05-06 00:59:50|386.14|383.34|386.36|383.56|386.36|383.56|386.14|383.34|0
1651798800000|2022-05-06 01:00:00|386.58|383.78|386.36|383.56|386.58|383.78|386.36|383.56|0
1651798810000|2022-05-06 01:00:10|386.25|383.45|385.48|382.68|386.25|383.45|385.48|382.68|0
1651798820000|2022-05-06 01:00:20|385.37|382.57|385.48|382.68|385.48|382.68|385.26|382.46|0
1651798830000|2022-05-06 01:00:30|385.7|382.9|386.36|383.56|386.36|383.56|385.7|382.9|0
1651798840000|2022-05-06 01:00:40|386.14|383.34|386.14|383.34|386.36|383.56|386.14|383.34|0
1651798850000|2022-05-06 01:00:50|385.92|383.12|385.92|383.12|385.92|383.12|385.81|383.01|0
1651798860000|2022-05-06 01:01:00|386.14|383.34|386.14|383.34|386.14|383.34|385.92|383.12|0
1651798870000|2022-05-06 01:01:10|386.36|383.56|386.58|383.78|386.58|383.78|386.36|383.56|0
1651798880000|2022-05-06 01:01:20|386.8|384|387.02|384.22|387.02|384.22|386.8|384|0
1651798890000|2022-05-06 01:01:30|387.24|384.44|387.02|384.22|387.24|384.44|386.91|384.11|0
1651798900000|2022-05-06 01:01:40|386.8|384|386.36|383.56|386.8|384|386.36|383.56|0
1651798910000|2022-05-06 01:01:50|386.14|383.34|386.03|383.23|386.14|383.34|386.03|383.23|0
1651798920000|2022-05-06 01:02:00|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1651798930000|2022-05-06 01:02:10|385.26|382.46|384.37|381.57|385.26|382.46|384.37|381.57|0
1651798940000|2022-05-06 01:02:20|385.03|382.23|385.03|382.23|385.03|382.23|384.81|382.01|0
1651798950000|2022-05-06 01:02:30|385.48|382.68|385.59|382.79|385.59|382.79|385.48|382.68|0
1651798960000|2022-05-06 01:02:40|385.37|382.57|385.59|382.79|385.59|382.79|385.37|382.57|0
1651798970000|2022-05-06 01:02:50|385.7|382.9|385.48|382.68|385.7|382.9|385.48|382.68|0
1651798980000|2022-05-06 01:03:00|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1651798990000|2022-05-06 01:03:10|386.47|383.67|385.7|382.9|386.47|383.67|385.7|382.9|0
1651799000000|2022-05-06 01:03:20|385.48|382.68|385.25|382.45|385.7|382.9|385.25|382.45|0
1651799010000|2022-05-06 01:03:30|385.47|382.67|385.03|382.23|385.47|382.67|385.03|382.23|0
1651799020000|2022-05-06 01:03:40|385.47|382.67|386.14|383.34|386.8|384|385.47|382.67|0
1651799030000|2022-05-06 01:03:50|385.92|383.12|385.92|383.12|386.14|383.34|385.92|383.12|0
1651799040000|2022-05-06 01:04:00|386.14|383.34|386.58|383.78|386.58|383.78|386.14|383.34|0
1651799050000|2022-05-06 01:04:10|386.36|383.56|386.36|383.56|386.58|383.78|386.36|383.56|0
1651799060000|2022-05-06 01:04:20|386.25|383.45|386.58|383.78|386.58|383.78|386.03|383.23|0
1651799070000|2022-05-06 01:04:30|387.13|384.33|387.24|384.44|387.24|384.44|387.13|384.33|0
1651799080000|2022-05-06 01:04:40|387.02|384.22|386.36|383.56|387.02|384.22|386.36|383.56|0
1651799090000|2022-05-06 01:04:50|386.58|383.78|386.91|384.11|386.91|384.11|386.58|383.78|0
1651799100000|2022-05-06 01:05:00|387.13|384.33|386.58|383.78|387.13|384.33|386.58|383.78|0
1651799110000|2022-05-06 01:05:10|386.8|384|386.8|384|386.8|384|386.58|383.78|0
1651799120000|2022-05-06 01:05:20|386.58|383.78|386.36|383.56|386.58|383.78|386.25|383.45|0
1651799130000|2022-05-06 01:05:30|386.14|383.34|386.03|383.23|386.14|383.34|385.92|383.12|0
1651799140000|2022-05-06 01:05:40|386.36|383.56|386.03|383.23|386.36|383.56|386.03|383.23|0
1651799150000|2022-05-06 01:05:50|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1651799160000|2022-05-06 01:06:00|385.91|383.11|386.91|384.11|386.91|384.11|385.91|383.11|0
1651799170000|2022-05-06 01:06:10|387.02|384.22|387.02|384.22|387.24|384.44|387.02|384.22|0
1651799180000|2022-05-06 01:06:20|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1651799190000|2022-05-06 01:06:30|386.36|383.56|387.02|384.22|387.02|384.22|386.36|383.56|0
1651799200000|2022-05-06 01:06:40|386.47|383.67|386.36|383.56|386.47|383.67|386.36|383.56|0
1651799210000|2022-05-06 01:06:50|385.91|383.11|386.14|383.34|386.14|383.34|385.69|382.89|0
1651799220000|2022-05-06 01:07:00|386.03|383.23|386.14|383.34|386.36|383.56|386.03|383.23|0
1651799230000|2022-05-06 01:07:10|386.03|383.23|384.59|381.79|386.03|383.23|384.59|381.79|0
1651799240000|2022-05-06 01:07:20|384.37|381.57|384.81|382.01|384.81|382.01|384.37|381.57|0
1651799250000|2022-05-06 01:07:30|384.59|381.79|384.59|381.79|384.59|381.79|384.59|381.79|0
1651799260000|2022-05-06 01:07:40|384.37|381.57|384.37|381.57|384.37|381.57|384.37|381.57|0
1651799270000|2022-05-06 01:07:50|384.59|381.79|384.37|381.57|384.59|381.79|384.37|381.57|0
1651799280000|2022-05-06 01:08:00|384.27|381.47|384.15|381.35|384.27|381.47|384.15|381.35|0
1651799290000|2022-05-06 01:08:10|384.27|381.47|384.59|381.79|384.59|381.79|384.15|381.35|0
1651799300000|2022-05-06 01:08:20|384.71|381.91|384.59|381.79|384.71|381.91|384.59|381.79|0
1651799310000|2022-05-06 01:08:30|384.81|382.01|384.93|382.13|384.93|382.13|384.81|382.01|0
1651799320000|2022-05-06 01:08:40|385.03|382.23|384.81|382.01|385.03|382.23|384.81|382.01|0
1651799330000|2022-05-06 01:08:50|384.49|381.69|384.15|381.35|384.49|381.69|384.15|381.35|0
1651799340000|2022-05-06 01:09:00|384.26|381.46|384.26|381.46|384.26|381.46|384.15|381.35|0
1651799350000|2022-05-06 01:09:10|384.59|381.79|384.59|381.79|384.81|382.01|384.59|381.79|0
1651799360000|2022-05-06 01:09:20|384.81|382.01|384.81|382.01|385.03|382.23|384.81|382.01|0
1651799370000|2022-05-06 01:09:30|384.37|381.57|384.81|382.01|385.03|382.23|384.37|381.57|0
1651799380000|2022-05-06 01:09:40|385.03|382.23|384.81|382.01|385.03|382.23|384.81|382.01|0
1651799390000|2022-05-06 01:09:50|385.03|382.23|385.03|382.23|385.25|382.45|385.03|382.23|0
1651799400000|2022-05-06 01:10:00|384.93|382.13|384.81|382.01|385.25|382.45|384.81|382.01|0
1651799410000|2022-05-06 01:10:10|384.93|382.13|385.47|382.67|385.47|382.67|384.93|382.13|0
1651799420000|2022-05-06 01:10:20|385.59|382.79|385.69|382.89|385.69|382.89|385.59|382.79|0
1651799430000|2022-05-06 01:10:30|385.37|382.57|385.25|382.45|385.37|382.57|385.15|382.35|0
1651799440000|2022-05-06 01:10:40|385.69|382.89|385.59|382.79|385.69|382.89|385.59|382.79|0
1651799450000|2022-05-06 01:10:50|385.47|382.67|385.47|382.67|385.47|382.67|385.25|382.45|0
1651799460000|2022-05-06 01:11:00|385.59|382.79|385.59|382.79|386.03|383.23|385.59|382.79|0
1651799470000|2022-05-06 01:11:10|385.69|382.89|385.03|382.23|385.69|382.89|385.03|382.23|0
1651799480000|2022-05-06 01:11:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1651799490000|2022-05-06 01:11:30|385.59|382.79|385.25|382.45|385.59|382.79|385.25|382.45|0
1651799500000|2022-05-06 01:11:40|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1651799510000|2022-05-06 01:11:50|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1651799520000|2022-05-06 01:12:00|385.91|383.11|385.81|383.01|385.91|383.11|385.69|382.89|0
1651799530000|2022-05-06 01:12:10|386.13|383.33|386.47|383.67|386.57|383.77|386.13|383.33|0
1651799540000|2022-05-06 01:12:20|386.35|383.55|386.41|383.61|386.41|383.61|386.13|383.33|0
1651799550000|2022-05-06 01:12:30|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1651799560000|2022-05-06 01:12:40|386.41|383.61|386.41|383.61|386.63|383.83|386.41|383.61|0
1651799570000|2022-05-06 01:12:50|385.97|383.17|386.53|383.73|386.53|383.73|385.97|383.17|0
1651799580000|2022-05-06 01:13:00|386.63|383.83|386.63|383.83|386.63|383.83|386.41|383.61|0
1651799590000|2022-05-06 01:13:10|386.85|384.05|387.07|384.27|387.07|384.27|386.85|384.05|0
1651799600000|2022-05-06 01:13:20|387.29|384.49|387.29|384.49|387.29|384.49|386.85|384.05|0
1651799610000|2022-05-06 01:13:30|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1651799620000|2022-05-06 01:13:40|387.51|384.71|387.29|384.49|387.51|384.71|387.29|384.49|0
1651799630000|2022-05-06 01:13:50|387.51|384.71|388.17|385.37|388.17|385.37|387.41|384.61|0
1651799640000|2022-05-06 01:14:00|387.73|384.93|388.17|385.37|388.17|385.37|387.73|384.93|0
1651799650000|2022-05-06 01:14:10|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651799660000|2022-05-06 01:14:20|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651799670000|2022-05-06 01:14:30|387.95|385.15|388.29|385.49|388.29|385.49|387.95|385.15|0
1651799680000|2022-05-06 01:14:40|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651799690000|2022-05-06 01:14:50|387.73|384.93|388.4|385.6|388.4|385.6|387.73|384.93|0
1651799700000|2022-05-06 01:15:00|388.07|385.27|388.84|386.04|388.84|386.04|388.07|385.27|0
1651799710000|2022-05-06 01:15:10|389.28|386.48|389.5|386.7|389.72|386.92|389.28|386.48|0
1651799720000|2022-05-06 01:15:20|389.28|386.48|389.72|386.92|389.72|386.92|389.28|386.48|0
1651799730000|2022-05-06 01:15:30|389.5|386.7|389.28|386.48|389.5|386.7|389.28|386.48|0
1651799740000|2022-05-06 01:15:40|389.5|386.7|389.5|386.7|389.61|386.81|389.5|386.7|0
1651799750000|2022-05-06 01:15:50|389.72|386.92|389.72|386.92|389.94|387.14|389.72|386.92|0
1651799760000|2022-05-06 01:16:00|389.28|386.48|389.72|386.92|389.72|386.92|389.28|386.48|0
1651799770000|2022-05-06 01:16:10|389.28|386.48|389.72|386.92|389.72|386.92|389.28|386.48|0
1651799780000|2022-05-06 01:16:20|389.94|387.14|389.72|386.92|389.94|387.14|389.72|386.92|0
1651799790000|2022-05-06 01:16:30|389.5|386.7|389.72|386.92|389.72|386.92|389.5|386.7|0
1651799800000|2022-05-06 01:16:40|389.28|386.48|389.5|386.7|389.5|386.7|389.28|386.48|0
1651799810000|2022-05-06 01:16:50|389.28|386.48|389.5|386.7|389.5|386.7|389.28|386.48|0
1651799820000|2022-05-06 01:17:00|389.61|386.81|389.61|386.81|389.61|386.81|389.5|386.7|0
1651799830000|2022-05-06 01:17:10|389.5|386.7|389.5|386.7|389.72|386.92|389.5|386.7|0
1651799840000|2022-05-06 01:17:20|389.39|386.59|388.29|385.49|389.39|386.59|388.29|385.49|0
1651799850000|2022-05-06 01:17:30|388.07|385.27|388.61|385.81|388.73|385.93|388.07|385.27|0
1651799860000|2022-05-06 01:17:40|388.39|385.59|387.51|384.71|388.39|385.59|387.51|384.71|0
1651799870000|2022-05-06 01:17:50|387.29|384.49|387.29|384.49|387.51|384.71|387.29|384.49|0
1651799880000|2022-05-06 01:18:00|387.51|384.71|387.73|384.93|387.73|384.93|387.51|384.71|0
1651799890000|2022-05-06 01:18:10|388.39|385.59|388.39|385.59|388.39|385.59|388.39|385.59|0
1651799900000|2022-05-06 01:18:20|388.07|385.27|388.83|386.03|388.83|386.03|388.07|385.27|0
1651799910000|2022-05-06 01:18:30|388.61|385.81|388.61|385.81|388.61|385.81|388.39|385.59|0
1651799920000|2022-05-06 01:18:40|388.39|385.59|388.17|385.37|388.39|385.59|387.85|385.05|0
1651799930000|2022-05-06 01:18:50|388.39|385.59|388.17|385.37|388.39|385.59|388.17|385.37|0
1651799940000|2022-05-06 01:19:00|387.85|385.05|387.51|384.71|387.95|385.15|387.51|384.71|0
1651799950000|2022-05-06 01:19:10|387.29|384.49|388.17|385.37|388.17|385.37|387.29|384.49|0
1651799960000|2022-05-06 01:19:20|388.39|385.59|388.83|386.03|388.83|386.03|388.39|385.59|0
1651799970000|2022-05-06 01:19:30|388.61|385.81|388.95|386.15|388.95|386.15|388.61|385.81|0
1651799980000|2022-05-06 01:19:40|388.83|386.03|389.5|386.7|389.5|386.7|388.83|386.03|0
1651799990000|2022-05-06 01:19:50|389.72|386.92|389.94|387.14|389.94|387.14|389.72|386.92|0
1651800000000|2022-05-06 01:20:00|390.16|387.36|390.16|387.36|390.38|387.58|390.16|387.36|0
1651800010000|2022-05-06 01:20:10|390.38|387.58|391.04|388.24|391.04|388.24|390.16|387.36|0
1651800020000|2022-05-06 01:20:20|390.82|388.02|390.38|387.58|390.82|388.02|390.38|387.58|0
1651800030000|2022-05-06 01:20:30|390.72|387.92|391.49|388.69|391.49|388.69|390.72|387.92|0
1651800040000|2022-05-06 01:20:40|391.27|388.47|390.6|387.8|391.27|388.47|390.6|387.8|0
1651800050000|2022-05-06 01:20:50|390.38|387.58|390.38|387.58|390.38|387.58|390.05|387.25|0
1651800060000|2022-05-06 01:21:00|390.82|388.02|390.6|387.8|391.04|388.24|390.6|387.8|0
1651800070000|2022-05-06 01:21:10|390.16|387.36|390.16|387.36|390.16|387.36|390.05|387.25|0
1651800080000|2022-05-06 01:21:20|390.5|387.7|390.6|387.8|390.6|387.8|390.5|387.7|0
1651800090000|2022-05-06 01:21:30|390.82|388.02|391.71|388.91|391.71|388.91|390.82|388.02|0
1651800100000|2022-05-06 01:21:40|391.49|388.69|391.26|388.46|391.49|388.69|391.26|388.46|0
1651800110000|2022-05-06 01:21:50|391.38|388.58|391.93|389.13|392.04|389.24|391.38|388.58|0
1651800120000|2022-05-06 01:22:00|392.37|389.57|391.71|388.91|392.37|389.57|391.71|388.91|0
1651800130000|2022-05-06 01:22:10|392.15|389.35|391.71|388.91|392.15|389.35|391.71|388.91|0
1651800140000|2022-05-06 01:22:20|391.49|388.69|391.49|388.69|391.6|388.8|391.49|388.69|0
1651800150000|2022-05-06 01:22:30|391.71|388.91|391.26|388.46|391.71|388.91|391.26|388.46|0
1651800160000|2022-05-06 01:22:40|391.04|388.24|390.82|388.02|391.26|388.46|390.82|388.02|0
1651800170000|2022-05-06 01:22:50|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1651800180000|2022-05-06 01:23:00|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1651800190000|2022-05-06 01:23:10|390.6|387.8|390.82|388.02|390.82|388.02|390.6|387.8|0
1651800200000|2022-05-06 01:23:20|391.04|388.24|391.04|388.24|391.26|388.46|391.04|388.24|0
1651800210000|2022-05-06 01:23:30|390.94|388.14|390.94|388.14|391.04|388.24|390.82|388.02|0
1651800220000|2022-05-06 01:23:40|390.82|388.02|390.49|387.69|390.82|388.02|390.49|387.69|0
1651800230000|2022-05-06 01:23:50|390.38|387.58|390.49|387.69|390.6|387.8|390.38|387.58|0
1651800240000|2022-05-06 01:24:00|390.38|387.58|390.38|387.58|390.6|387.8|390.38|387.58|0
1651800250000|2022-05-06 01:24:10|390.82|388.02|391.04|388.24|391.04|388.24|390.72|387.92|0
1651800260000|2022-05-06 01:24:20|390.94|388.14|390.05|387.25|390.94|388.14|390.05|387.25|0
1651800270000|2022-05-06 01:24:30|390.16|387.36|389.94|387.14|390.16|387.36|389.94|387.14|0
1651800280000|2022-05-06 01:24:40|389.72|386.92|389.27|386.47|389.94|387.14|389.27|386.47|0
1651800290000|2022-05-06 01:24:50|389.05|386.25|389.05|386.25|389.27|386.47|389.05|386.25|0
1651800300000|2022-05-06 01:25:00|389.27|386.47|389.49|386.69|389.49|386.69|389.27|386.47|0
1651800310000|2022-05-06 01:25:10|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1651800320000|2022-05-06 01:25:20|388.95|386.15|388.61|385.81|388.95|386.15|388.61|385.81|0
1651800330000|2022-05-06 01:25:30|388.5|385.7|388.61|385.81|388.61|385.81|388.5|385.7|0
1651800340000|2022-05-06 01:25:40|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1651800350000|2022-05-06 01:25:50|389.05|386.25|388.34|385.54|389.05|386.25|388.34|385.54|0
1651800360000|2022-05-06 01:26:00|388.28|385.48|388.72|385.92|388.72|385.92|388.28|385.48|0
1651800370000|2022-05-06 01:26:10|388.58|385.78|388.36|385.56|388.58|385.78|388.36|385.56|0
1651800380000|2022-05-06 01:26:20|388.64|385.84|389.08|386.28|389.08|386.28|388.64|385.84|0
1651800390000|2022-05-06 01:26:30|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1651800400000|2022-05-06 01:26:40|389.08|386.28|388.64|385.84|389.08|386.28|388.64|385.84|0
1651800410000|2022-05-06 01:26:50|388.86|386.06|388.64|385.84|389.08|386.28|388.64|385.84|0
1651800420000|2022-05-06 01:27:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1651800430000|2022-05-06 01:27:10|387.76|384.96|387.54|384.74|387.76|384.96|387.54|384.74|0
1651800440000|2022-05-06 01:27:20|387.32|384.52|387.31|384.51|387.32|384.52|387.09|384.29|0
1651800450000|2022-05-06 01:27:30|387.09|384.29|386.43|383.63|387.09|384.29|386.43|383.63|0
1651800460000|2022-05-06 01:27:40|386.21|383.41|386.43|383.63|386.43|383.63|385.99|383.19|0
1651800480000|2022-05-06 01:28:00|386.65|383.85|386.87|384.07|386.87|384.07|386.65|383.85|0
1651800490000|2022-05-06 01:28:10|386.65|383.85|386.65|383.85|386.65|383.85|386.65|383.85|0
1651800500000|2022-05-06 01:28:20|386.87|384.07|386.87|384.07|386.87|384.07|386.65|383.85|0
1651800510000|2022-05-06 01:28:30|386.43|383.63|386.65|383.85|386.65|383.85|386.43|383.63|0
1651800520000|2022-05-06 01:28:40|386.43|383.63|386.43|383.63|386.43|383.63|386.21|383.41|0
1651800530000|2022-05-06 01:28:50|386.65|383.85|386.87|384.07|386.87|384.07|386.65|383.85|0
1651800540000|2022-05-06 01:29:00|386.43|383.63|385.99|383.19|386.43|383.63|385.99|383.19|0
1651800550000|2022-05-06 01:29:10|386.43|383.63|385.77|382.97|386.43|383.63|385.77|382.97|0
1651800560000|2022-05-06 01:29:20|385.55|382.75|385.55|382.75|385.55|382.75|385.11|382.31|0
1651800570000|2022-05-06 01:29:30|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1651800580000|2022-05-06 01:29:40|385.55|382.75|385.99|383.19|385.99|383.19|385.55|382.75|0
1651800590000|2022-05-06 01:29:50|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1651800600000|2022-05-06 01:30:00|385.55|382.75|386.21|383.41|386.21|383.41|385.55|382.75|0
1651800610000|2022-05-06 01:30:10|386.43|383.63|386.21|383.41|386.43|383.63|385.77|382.97|0
1651800620000|2022-05-06 01:30:20|386.11|383.31|386.43|383.63|386.65|383.85|386.11|383.31|0
1651800630000|2022-05-06 01:30:30|386.11|383.31|385.99|383.19|386.21|383.41|385.99|383.19|0
1651800640000|2022-05-06 01:30:40|386.21|383.41|385.99|383.19|386.21|383.41|385.99|383.19|0
1651800650000|2022-05-06 01:30:50|386.21|383.41|386.21|383.41|386.43|383.63|386.21|383.41|0
1651800660000|2022-05-06 01:31:00|386.33|383.53|386.65|383.85|386.65|383.85|386.21|383.41|0
1651800670000|2022-05-06 01:31:10|386.77|383.97|386.65|383.85|386.99|384.19|386.65|383.85|0
1651800680000|2022-05-06 01:31:20|386.87|384.07|386.65|383.85|387.31|384.51|386.65|383.85|0
1651800690000|2022-05-06 01:31:30|386.43|383.63|386.21|383.41|386.43|383.63|385.99|383.19|0
1651800700000|2022-05-06 01:31:40|386.11|383.31|386.21|383.41|386.21|383.41|386.11|383.31|0
1651800710000|2022-05-06 01:31:50|386.65|383.85|386.65|383.85|386.65|383.85|386.65|383.85|0
1651800720000|2022-05-06 01:32:00|386.43|383.63|386.65|383.85|386.65|383.85|386.21|383.41|0
1651800730000|2022-05-06 01:32:10|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1651800740000|2022-05-06 01:32:20|387.09|384.29|386.87|384.07|387.09|384.29|386.87|384.07|0
1651800750000|2022-05-06 01:32:30|386.99|384.19|387.09|384.29|387.09|384.29|386.87|384.07|0
1651800760000|2022-05-06 01:32:40|386.43|383.63|386.21|383.41|386.65|383.85|386.21|383.41|0
1651800770000|2022-05-06 01:32:50|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1651800780000|2022-05-06 01:33:00|386.21|383.41|386.65|383.85|386.65|383.85|386.21|383.41|0
1651800790000|2022-05-06 01:33:10|387.09|384.29|387.09|384.29|387.21|384.41|386.99|384.19|0
1651800800000|2022-05-06 01:33:20|387.75|384.95|387.09|384.29|387.75|384.95|387.09|384.29|0
1651800810000|2022-05-06 01:33:30|387.31|384.51|387.75|384.95|387.75|384.95|387.21|384.41|0
1651800820000|2022-05-06 01:33:40|387.53|384.73|387.75|384.95|387.75|384.95|387.53|384.73|0
1651800830000|2022-05-06 01:33:50|387.87|385.07|387.31|384.51|387.87|385.07|387.31|384.51|0
1651800840000|2022-05-06 01:34:00|387.09|384.29|387.31|384.51|387.53|384.73|387.09|384.29|0
1651800850000|2022-05-06 01:34:10|387.53|384.73|387.43|384.63|387.53|384.73|387.43|384.63|0
1651800860000|2022-05-06 01:34:20|387.75|384.95|387.09|384.29|387.75|384.95|386.87|384.07|0
1651800870000|2022-05-06 01:34:30|387.31|384.51|387.09|384.29|387.31|384.51|386.87|384.07|0
1651800880000|2022-05-06 01:34:40|387.31|384.51|386.99|384.19|387.31|384.51|386.99|384.19|0
1651800890000|2022-05-06 01:34:50|387.09|384.29|387.97|385.17|387.97|385.17|387.09|384.29|0
1651800900000|2022-05-06 01:35:00|387.75|384.95|387.53|384.73|387.75|384.95|387.53|384.73|0
1651800930000|2022-05-06 01:35:30|387.31|384.51|387.09|384.29|387.31|384.51|386.87|384.07|0
1651800940000|2022-05-06 01:35:40|387.53|384.73|387.53|384.73|387.53|384.73|387.31|384.51|0
1651800950000|2022-05-06 01:35:50|387.43|384.63|387.31|384.51|387.43|384.63|387.31|384.51|0
1651800960000|2022-05-06 01:36:00|387.53|384.73|387.97|385.17|387.97|385.17|387.53|384.73|0
1651800970000|2022-05-06 01:36:10|387.75|384.95|387.87|385.07|387.87|385.07|387.65|384.85|0
1651800980000|2022-05-06 01:36:20|387.75|384.95|387.53|384.73|387.75|384.95|387.53|384.73|0
1651800990000|2022-05-06 01:36:30|387.09|384.29|387.31|384.51|387.31|384.51|387.09|384.29|0
1651801010000|2022-05-06 01:36:50|387.09|384.29|386.87|384.07|387.31|384.51|386.87|384.07|0
1651801020000|2022-05-06 01:37:00|386.43|383.63|385.99|383.19|386.43|383.63|385.99|383.19|0
1651801030000|2022-05-06 01:37:10|385.77|382.97|385.99|383.19|385.99|383.19|385.77|382.97|0
1651801040000|2022-05-06 01:37:20|385.77|382.97|385.33|382.53|385.77|382.97|385.33|382.53|0
1651801050000|2022-05-06 01:37:30|385.11|382.31|385.11|382.31|385.33|382.53|385.11|382.31|0
1651801060000|2022-05-06 01:37:40|385|382.2|385.11|382.31|385.11|382.31|384.89|382.09|0
1651801070000|2022-05-06 01:37:50|385.33|382.53|385.55|382.75|385.77|382.97|385.33|382.53|0
1651801080000|2022-05-06 01:38:00|385.33|382.53|386.21|383.41|386.21|383.41|385.33|382.53|0
1651801090000|2022-05-06 01:38:10|386.43|383.63|386.43|383.63|386.43|383.63|385.99|383.19|0
1651801100000|2022-05-06 01:38:20|386.21|383.41|386.65|383.85|386.65|383.85|386.21|383.41|0
1651801110000|2022-05-06 01:38:30|386.76|383.96|386.65|383.85|386.76|383.96|386.65|383.85|0
1651801120000|2022-05-06 01:38:40|386.32|383.52|386.21|383.41|386.43|383.63|386.21|383.41|0
1651801130000|2022-05-06 01:38:50|386.54|383.74|386.65|383.85|386.65|383.85|386.54|383.74|0
1651801140000|2022-05-06 01:39:00|386.87|384.07|387.31|384.51|387.31|384.51|386.87|384.07|0
1651801150000|2022-05-06 01:39:10|387.53|384.73|387.42|384.62|387.53|384.73|387.42|384.62|0
1651801160000|2022-05-06 01:39:20|386.65|383.85|386.43|383.63|387.53|384.73|386.43|383.63|0
1651801170000|2022-05-06 01:39:30|386.76|383.96|386.43|383.63|386.87|384.07|386.43|383.63|0
1651801180000|2022-05-06 01:39:40|386.21|383.41|386.43|383.63|386.43|383.63|386.21|383.41|0
1651801190000|2022-05-06 01:39:50|386.21|383.41|386.43|383.63|386.43|383.63|386.21|383.41|0
1651801200000|2022-05-06 01:40:00|386.21|383.41|386.32|383.52|386.43|383.63|386.21|383.41|0
1651801210000|2022-05-06 01:40:10|386.65|383.85|386.87|384.07|387.09|384.29|386.65|383.85|0
1651801220000|2022-05-06 01:40:20|386.65|383.85|386.54|383.74|386.65|383.85|386.54|383.74|0
1651801230000|2022-05-06 01:40:30|386.21|383.41|386.43|383.63|386.65|383.85|386.21|383.41|0
1651801240000|2022-05-06 01:40:40|386.65|383.85|386.65|383.85|386.65|383.85|386.54|383.74|0
1651801250000|2022-05-06 01:40:50|386.87|384.07|386.76|383.96|386.87|384.07|386.76|383.96|0
1651801260000|2022-05-06 01:41:00|386.43|383.63|386.21|383.41|386.43|383.63|386.21|383.41|0
1651801270000|2022-05-06 01:41:10|386.43|383.63|386.54|383.74|386.65|383.85|386.43|383.63|0
1651801280000|2022-05-06 01:41:20|386.43|383.63|386.21|383.41|386.43|383.63|386.21|383.41|0
1651801290000|2022-05-06 01:41:30|386.43|383.63|386.43|383.63|386.65|383.85|386.32|383.52|0
1651801300000|2022-05-06 01:41:40|386.87|384.07|386.43|383.63|386.87|384.07|386.43|383.63|0
1651801310000|2022-05-06 01:41:50|386.32|383.52|386.21|383.41|386.43|383.63|386.21|383.41|0
1651801320000|2022-05-06 01:42:00|385.99|383.19|385.88|383.08|385.99|383.19|385.77|382.97|0
1651801330000|2022-05-06 01:42:10|385.99|383.19|384.89|382.09|385.99|383.19|384.89|382.09|0
1651801340000|2022-05-06 01:42:20|384.45|381.65|384.01|381.21|384.45|381.65|384.01|381.21|0
1651801350000|2022-05-06 01:42:30|384.23|381.43|384.23|381.43|384.23|381.43|384.01|381.21|0
1651801360000|2022-05-06 01:42:40|384.78|381.98|385.55|382.75|385.55|382.75|384.78|381.98|0
1651801370000|2022-05-06 01:42:50|385.44|382.64|385.32|382.52|385.44|382.64|385.32|382.52|0
1651801380000|2022-05-06 01:43:00|385.55|382.75|385.54|382.74|385.77|382.97|385.54|382.74|0
1651801390000|2022-05-06 01:43:10|385.44|382.64|385.54|382.74|385.54|382.74|385.44|382.64|0
1651801400000|2022-05-06 01:43:20|385.66|382.86|385.99|383.19|385.99|383.19|385.66|382.86|0
1651801410000|2022-05-06 01:43:30|385.88|383.08|386.1|383.3|386.21|383.41|385.88|383.08|0
1651801420000|2022-05-06 01:43:40|386.21|383.41|386.32|383.52|386.43|383.63|386.21|383.41|0
1651801430000|2022-05-06 01:43:50|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1651801440000|2022-05-06 01:44:00|386.54|383.74|387.2|384.4|387.2|384.4|386.54|383.74|0
1651801450000|2022-05-06 01:44:10|387.53|384.73|387.97|385.17|387.97|385.17|387.53|384.73|0
1651801470000|2022-05-06 01:44:30|387.75|384.95|387.64|384.84|387.75|384.95|387.53|384.73|0
1651801480000|2022-05-06 01:44:40|387.75|384.95|387.64|384.84|387.97|385.17|387.64|384.84|0
1651801490000|2022-05-06 01:44:50|387.09|384.29|387.42|384.62|387.42|384.62|387.09|384.29|0
1651801500000|2022-05-06 01:45:00|387.64|384.84|387.53|384.73|387.97|385.17|387.53|384.73|0
1651801520000|2022-05-06 01:45:20|387.75|384.95|387.42|384.62|387.75|384.95|387.42|384.62|0
1651801530000|2022-05-06 01:45:30|387.53|384.73|387.31|384.51|387.53|384.73|387.09|384.29|0
1651801540000|2022-05-06 01:45:40|387.53|384.73|387.31|384.51|387.53|384.73|387.31|384.51|0
1651801550000|2022-05-06 01:45:50|387.53|384.73|387.64|384.84|387.64|384.84|387.53|384.73|0
1651801560000|2022-05-06 01:46:00|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1651801570000|2022-05-06 01:46:10|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1651801580000|2022-05-06 01:46:20|387.97|385.17|387.64|384.84|387.97|385.17|387.64|384.84|0
1651801590000|2022-05-06 01:46:30|387.75|384.95|387.64|384.84|387.75|384.95|387.64|384.84|0
1651801600000|2022-05-06 01:46:40|387.75|384.95|387.31|384.51|387.75|384.95|387.31|384.51|0
1651801610000|2022-05-06 01:46:50|387.42|384.62|387.09|384.29|387.42|384.62|387.09|384.29|0
1651801620000|2022-05-06 01:47:00|387.31|384.51|387.53|384.73|387.53|384.73|387.31|384.51|0
1651801630000|2022-05-06 01:47:10|387.42|384.62|386.64|383.84|387.42|384.62|386.64|383.84|0
1651801640000|2022-05-06 01:47:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1651801650000|2022-05-06 01:47:30|386.2|383.4|385.88|383.08|386.2|383.4|385.88|383.08|0
1651801660000|2022-05-06 01:47:40|386.2|383.4|386.2|383.4|386.2|383.4|385.98|383.18|0
1651801670000|2022-05-06 01:47:50|386.64|383.84|386.2|383.4|386.64|383.84|386.2|383.4|0
1651801680000|2022-05-06 01:48:00|386.1|383.3|386.86|384.06|386.86|384.06|386.1|383.3|0
1651801690000|2022-05-06 01:48:10|386.64|383.84|387.08|384.28|387.08|384.28|386.64|383.84|0
1651801700000|2022-05-06 01:48:20|386.64|383.84|386.64|383.84|386.86|384.06|386.64|383.84|0
1651801710000|2022-05-06 01:48:30|386.76|383.96|386.64|383.84|386.86|384.06|386.64|383.84|0
1651801720000|2022-05-06 01:48:40|386.76|383.96|386.64|383.84|386.76|383.96|386.64|383.84|0
1651801730000|2022-05-06 01:48:50|386.86|384.06|387.42|384.62|387.42|384.62|386.86|384.06|0
1651801740000|2022-05-06 01:49:00|387.3|384.5|387.3|384.5|387.53|384.73|387.3|384.5|0
1651801750000|2022-05-06 01:49:10|387.53|384.73|387.75|384.95|387.75|384.95|387.53|384.73|0
1651801760000|2022-05-06 01:49:20|387.53|384.73|387.3|384.5|387.75|384.95|387.3|384.5|0
1651801770000|2022-05-06 01:49:30|387.64|384.84|387.42|384.62|387.64|384.84|387.42|384.62|0
1651801780000|2022-05-06 01:49:40|387.53|384.73|387.75|384.95|387.75|384.95|387.53|384.73|0
1651801790000|2022-05-06 01:49:50|387.97|385.17|387.97|385.17|387.97|385.17|387.86|385.06|0
1651801800000|2022-05-06 01:50:00|387.75|384.95|388.85|386.05|389.29|386.49|387.75|384.95|0
1651801810000|2022-05-06 01:50:10|389.07|386.27|389.29|386.49|389.51|386.71|389.07|386.27|0
1651801820000|2022-05-06 01:50:20|389.07|386.27|388.63|385.83|389.07|386.27|388.63|385.83|0
1651801830000|2022-05-06 01:50:30|388.41|385.61|388.19|385.39|388.41|385.61|388.19|385.39|0
1651801840000|2022-05-06 01:50:40|387.52|384.72|386.98|384.18|387.52|384.72|386.98|384.18|0
1651801850000|2022-05-06 01:50:50|386.86|384.06|387.3|384.5|387.3|384.5|386.86|384.06|0
1651801860000|2022-05-06 01:51:00|387.2|384.4|388.19|385.39|388.19|385.39|387.2|384.4|0
1651801870000|2022-05-06 01:51:10|388.41|385.61|388.19|385.39|388.41|385.61|388.19|385.39|0
1651801880000|2022-05-06 01:51:20|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1651801890000|2022-05-06 01:51:30|387.97|385.17|388.19|385.39|388.19|385.39|387.97|385.17|0
1651801900000|2022-05-06 01:51:40|387.97|385.17|387.97|385.17|387.97|385.17|387.74|384.94|0
1651801910000|2022-05-06 01:51:50|387.74|384.94|387.97|385.17|387.97|385.17|387.74|384.94|0
1651801920000|2022-05-06 01:52:00|387.74|384.94|387.42|384.62|387.74|384.94|387.3|384.5|0
1651801930000|2022-05-06 01:52:10|387.64|384.84|387.64|384.84|387.64|384.84|387.52|384.72|0
1651801940000|2022-05-06 01:52:20|387.52|384.72|387.64|384.84|387.64|384.84|387.52|384.72|0
1651801950000|2022-05-06 01:52:30|387.96|385.16|388.08|385.28|388.19|385.39|387.96|385.16|0
1651801960000|2022-05-06 01:52:40|387.96|385.16|387.74|384.94|387.96|385.16|387.74|384.94|0
1651801970000|2022-05-06 01:52:50|387.64|384.84|387.52|384.72|387.64|384.84|387.52|384.72|0
1651801980000|2022-05-06 01:53:00|387.74|384.94|387.74|384.94|387.86|385.06|387.74|384.94|0
1651801990000|2022-05-06 01:53:10|387.96|385.16|388.08|385.28|388.08|385.28|387.96|385.16|0
1651802000000|2022-05-06 01:53:20|388.19|385.39|387.74|384.94|388.19|385.39|387.74|384.94|0
1651802010000|2022-05-06 01:53:30|387.86|385.06|387.74|384.94|387.96|385.16|387.74|384.94|0
1651802020000|2022-05-06 01:53:40|388.08|385.28|388.08|385.28|388.19|385.39|388.08|385.28|0
1651802030000|2022-05-06 01:53:50|387.96|385.16|387.74|384.94|387.96|385.16|387.74|384.94|0
1651802040000|2022-05-06 01:54:00|387.52|384.72|387.96|385.16|387.96|385.16|387.52|384.72|0
1651802050000|2022-05-06 01:54:10|387.86|385.06|388.18|385.38|388.18|385.38|387.86|385.06|0
1651802060000|2022-05-06 01:54:20|387.96|385.16|388.3|385.5|388.3|385.5|387.96|385.16|0
1651802070000|2022-05-06 01:54:30|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1651802080000|2022-05-06 01:54:40|388.08|385.28|388.18|385.38|388.18|385.38|388.08|385.28|0
1651802090000|2022-05-06 01:54:50|388.41|385.61|388.63|385.83|388.63|385.83|388.41|385.61|0
1651802100000|2022-05-06 01:55:00|388.41|385.61|387.96|385.16|388.41|385.61|387.96|385.16|0
1651802110000|2022-05-06 01:55:10|388.08|385.28|387.96|385.16|388.08|385.28|387.86|385.06|0
1651802120000|2022-05-06 01:55:20|387.86|385.06|387.74|384.94|387.86|385.06|387.74|384.94|0
1651802130000|2022-05-06 01:55:30|387.86|385.06|387.96|385.16|387.96|385.16|387.86|385.06|0
1651802140000|2022-05-06 01:55:40|388.4|385.6|388.18|385.38|388.4|385.6|388.18|385.38|0
1651802150000|2022-05-06 01:55:50|388.3|385.5|388.4|385.6|388.4|385.6|388.18|385.38|0
1651802160000|2022-05-06 01:56:00|388.3|385.5|388.52|385.72|388.52|385.72|388.3|385.5|0
1651802170000|2022-05-06 01:56:10|388.4|385.6|388.3|385.5|388.63|385.83|388.3|385.5|0
1651802180000|2022-05-06 01:56:20|388.4|385.6|388.08|385.28|388.4|385.6|387.96|385.16|0
1651802190000|2022-05-06 01:56:30|387.96|385.16|387.52|384.72|387.96|385.16|387.52|384.72|0
1651802200000|2022-05-06 01:56:40|387.08|384.28|386.97|384.17|387.08|384.28|386.86|384.06|0
1651802210000|2022-05-06 01:56:50|387.08|384.28|387.08|384.28|387.2|384.4|387.08|384.28|0
1651802220000|2022-05-06 01:57:00|387.2|384.4|387.96|385.16|387.96|385.16|387.2|384.4|0
1651802230000|2022-05-06 01:57:10|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1651802240000|2022-05-06 01:57:20|387.96|385.16|387.74|384.94|387.96|385.16|387.74|384.94|0
1651802250000|2022-05-06 01:57:30|387.96|385.16|387.74|384.94|387.96|385.16|387.74|384.94|0
1651802260000|2022-05-06 01:57:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651802270000|2022-05-06 01:57:50|388.18|385.38|388.18|385.38|388.3|385.5|388.18|385.38|0
1651802280000|2022-05-06 01:58:00|388.52|385.72|388.4|385.6|388.52|385.72|388.4|385.6|0
1651802290000|2022-05-06 01:58:10|388.3|385.5|388.4|385.6|388.4|385.6|388.18|385.38|0
1651802300000|2022-05-06 01:58:20|388.18|385.38|387.74|384.94|388.18|385.38|387.74|384.94|0
1651802310000|2022-05-06 01:58:30|387.96|385.16|387.96|385.16|387.96|385.16|387.86|385.06|0
1651802330000|2022-05-06 01:58:50|388.18|385.38|387.96|385.16|388.18|385.38|387.96|385.16|0
1651802340000|2022-05-06 01:59:00|387.86|385.06|387.52|384.72|387.86|385.06|387.52|384.72|0
1651802350000|2022-05-06 01:59:10|387.86|385.06|387.74|384.94|387.86|385.06|387.74|384.94|0
1651802360000|2022-05-06 01:59:20|387.64|384.84|387.74|384.94|387.74|384.94|387.64|384.84|0
1651802370000|2022-05-06 01:59:30|387.52|384.72|387.08|384.28|387.52|384.72|387.08|384.28|0
1651802380000|2022-05-06 01:59:40|387.74|384.94|387.64|384.84|387.74|384.94|387.52|384.72|0
1651802390000|2022-05-06 01:59:50|387.41|384.61|387.3|384.5|387.52|384.72|387.3|384.5|0
1651802400000|2022-05-06 02:00:00|387.08|384.28|387.52|384.72|387.52|384.72|387.08|384.28|0
1651802410000|2022-05-06 02:00:10|387.3|384.5|386.64|383.84|387.3|384.5|386.64|383.84|0
1651802420000|2022-05-06 02:00:20|386.86|384.06|386.64|383.84|386.86|384.06|386.64|383.84|0
1651802430000|2022-05-06 02:00:30|386.53|383.73|385.87|383.07|386.53|383.73|385.87|383.07|0
1651802440000|2022-05-06 02:00:40|385.98|383.18|386.2|383.4|386.2|383.4|385.98|383.18|0
1651802450000|2022-05-06 02:00:50|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1651802460000|2022-05-06 02:01:00|385.98|383.18|385.76|382.96|385.98|383.18|385.76|382.96|0
1651802470000|2022-05-06 02:01:10|385.98|383.18|386.42|383.62|386.42|383.62|385.98|383.18|0
1651802480000|2022-05-06 02:01:20|386.86|384.06|386.86|384.06|386.86|384.06|386.64|383.84|0
1651802490000|2022-05-06 02:01:30|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1651802500000|2022-05-06 02:01:40|386.86|384.06|387.08|384.28|387.08|384.28|386.86|384.06|0
1651802510000|2022-05-06 02:01:50|386.86|384.06|386.64|383.84|386.86|384.06|386.64|383.84|0
1651802520000|2022-05-06 02:02:00|386.31|383.51|386.2|383.4|386.31|383.51|385.98|383.18|0
1651802530000|2022-05-06 02:02:10|385.98|383.18|385.76|382.96|385.98|383.18|385.76|382.96|0
1651802540000|2022-05-06 02:02:20|385.32|382.52|385.21|382.41|385.32|382.52|385.1|382.3|0
1651802550000|2022-05-06 02:02:30|385.54|382.74|385.98|383.18|385.98|383.18|385.54|382.74|0
1651802560000|2022-05-06 02:02:40|386.2|383.4|386.64|383.84|386.64|383.84|386.2|383.4|0
1651802570000|2022-05-06 02:02:50|386.86|384.06|387.08|384.28|387.08|384.28|386.86|384.06|0
1651802580000|2022-05-06 02:03:00|387.3|384.5|387.3|384.5|387.52|384.72|387.3|384.5|0
1651802590000|2022-05-06 02:03:10|387.52|384.72|387.3|384.5|387.52|384.72|387.3|384.5|0
1651802600000|2022-05-06 02:03:20|386.86|384.06|386.42|383.62|386.86|384.06|386.42|383.62|0
1651802610000|2022-05-06 02:03:30|386.31|383.51|386.64|383.84|386.64|383.84|386.31|383.51|0
1651802620000|2022-05-06 02:03:40|386.42|383.62|386.42|383.62|386.64|383.84|386.42|383.62|0
1651802630000|2022-05-06 02:03:50|386.09|383.29|386.42|383.62|386.42|383.62|386.09|383.29|0
1651802640000|2022-05-06 02:04:00|386.64|383.84|386.53|383.73|386.64|383.84|386.53|383.73|0
1651802650000|2022-05-06 02:04:10|387.08|384.28|387.08|384.28|387.08|384.28|386.64|383.84|0
1651802660000|2022-05-06 02:04:20|387.52|384.72|387.41|384.61|387.52|384.72|387.08|384.28|0
1651802670000|2022-05-06 02:04:30|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1651802680000|2022-05-06 02:04:40|387.63|384.83|387.52|384.72|387.85|385.05|387.52|384.72|0
1651802690000|2022-05-06 02:04:50|387.63|384.83|387.3|384.5|387.63|384.83|387.3|384.5|0
1651802700000|2022-05-06 02:05:00|387.52|384.72|387.52|384.72|387.52|384.72|387.3|384.5|0
1651802710000|2022-05-06 02:05:10|387.41|384.61|387.3|384.5|387.41|384.61|387.19|384.39|0
1651802720000|2022-05-06 02:05:20|387.52|384.72|387.52|384.72|387.63|384.83|387.52|384.72|0
1651802730000|2022-05-06 02:05:30|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1651802740000|2022-05-06 02:05:40|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1651802750000|2022-05-06 02:05:50|387.96|385.16|387.74|384.94|387.96|385.16|387.74|384.94|0
1651802760000|2022-05-06 02:06:00|387.85|385.05|387.74|384.94|387.96|385.16|387.74|384.94|0
1651802770000|2022-05-06 02:06:10|387.96|385.16|388.4|385.6|388.4|385.6|387.96|385.16|0
1651802780000|2022-05-06 02:06:20|389.06|386.26|388.4|385.6|389.06|386.26|388.4|385.6|0
1651802790000|2022-05-06 02:06:30|388.29|385.49|387.96|385.16|388.4|385.6|387.96|385.16|0
1651802800000|2022-05-06 02:06:40|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1651802810000|2022-05-06 02:06:50|387.96|385.16|388.4|385.6|388.51|385.71|387.96|385.16|0
1651802820000|2022-05-06 02:07:00|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651802830000|2022-05-06 02:07:10|388.51|385.71|388.4|385.6|388.62|385.82|388.4|385.6|0
1651802840000|2022-05-06 02:07:20|388.51|385.71|388.4|385.6|388.62|385.82|388.4|385.6|0
1651802850000|2022-05-06 02:07:30|388.18|385.38|388.84|386.04|388.84|386.04|388.18|385.38|0
1651802860000|2022-05-06 02:07:40|388.62|385.82|388.51|385.71|388.73|385.93|388.51|385.71|0
1651802870000|2022-05-06 02:07:50|388.4|385.6|388.4|385.6|388.4|385.6|388.18|385.38|0
1651802880000|2022-05-06 02:08:00|388.62|385.82|388.4|385.6|388.62|385.82|388.4|385.6|0
1651802890000|2022-05-06 02:08:10|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651802910000|2022-05-06 02:08:30|388.51|385.71|388.62|385.82|388.62|385.82|388.51|385.71|0
1651802920000|2022-05-06 02:08:40|388.84|386.04|388.84|386.04|389.06|386.26|388.84|386.04|0
1651802930000|2022-05-06 02:08:50|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1651802940000|2022-05-06 02:09:00|388.84|386.04|388.62|385.82|388.84|386.04|388.62|385.82|0
1651802950000|2022-05-06 02:09:10|389.28|386.48|389.28|386.48|389.28|386.48|389.06|386.26|0
1651802960000|2022-05-06 02:09:20|389.06|386.26|389.18|386.38|389.28|386.48|389.06|386.26|0
1651802970000|2022-05-06 02:09:30|389.28|386.48|389.28|386.48|389.4|386.6|389.28|386.48|0
1651802980000|2022-05-06 02:09:40|389.4|386.6|389.28|386.48|389.5|386.7|389.28|386.48|0
1651802990000|2022-05-06 02:09:50|389.4|386.6|389.06|386.26|389.4|386.6|389.06|386.26|0
1651803000000|2022-05-06 02:10:00|389.5|386.7|390.06|387.26|390.17|387.37|389.5|386.7|0
1651803010000|2022-05-06 02:10:10|389.94|387.14|389.18|386.38|389.94|387.14|389.18|386.38|0
1651803020000|2022-05-06 02:10:20|389.28|386.48|389.5|386.7|389.5|386.7|389.28|386.48|0
1651803030000|2022-05-06 02:10:30|389.72|386.92|389.94|387.14|389.94|387.14|389.72|386.92|0
1651803040000|2022-05-06 02:10:40|389.72|386.92|389.72|386.92|389.94|387.14|389.72|386.92|0
1651803050000|2022-05-06 02:10:50|389.5|386.7|389.94|387.14|389.94|387.14|389.5|386.7|0
1651803060000|2022-05-06 02:11:00|389.84|387.04|389.84|387.04|389.94|387.14|389.84|387.04|0
1651803070000|2022-05-06 02:11:10|389.94|387.14|389.72|386.92|389.94|387.14|389.72|386.92|0
1651803080000|2022-05-06 02:11:20|389.5|386.7|389.72|386.92|389.72|386.92|389.5|386.7|0
1651803090000|2022-05-06 02:11:30|389.62|386.82|389.28|386.48|389.62|386.82|389.28|386.48|0
1651803110000|2022-05-06 02:11:50|389.06|386.26|389.06|386.26|389.06|386.26|388.62|385.82|0
1651803130000|2022-05-06 02:12:10|388.84|386.04|388.84|386.04|388.84|386.04|388.62|385.82|0
1651803140000|2022-05-06 02:12:20|389.06|386.26|388.84|386.04|389.06|386.26|388.84|386.04|0
1651803150000|2022-05-06 02:12:30|388.95|386.15|389.06|386.26|389.06|386.26|388.95|386.15|0
1651803160000|2022-05-06 02:12:40|388.84|386.04|388.84|386.04|388.84|386.04|388.84|386.04|0
1651803170000|2022-05-06 02:12:50|388.95|386.15|389.06|386.26|389.06|386.26|388.95|386.15|0
1651803180000|2022-05-06 02:13:00|389.28|386.48|389.5|386.7|389.62|386.82|389.28|386.48|0
1651803190000|2022-05-06 02:13:10|389.17|386.37|389.72|386.92|389.72|386.92|389.17|386.37|0
1651803200000|2022-05-06 02:13:20|389.94|387.14|389.94|387.14|390.06|387.26|389.94|387.14|0
1651803210000|2022-05-06 02:13:30|390.06|387.26|389.94|387.14|390.16|387.36|389.94|387.14|0
1651803220000|2022-05-06 02:13:40|390.06|387.26|389.94|387.14|390.16|387.36|389.94|387.14|0
1651803230000|2022-05-06 02:13:50|389.72|386.92|389.94|387.14|389.94|387.14|389.72|386.92|0
1651803240000|2022-05-06 02:14:00|389.84|387.04|389.72|386.92|389.84|387.04|389.72|386.92|0
1651803250000|2022-05-06 02:14:10|389.5|386.7|389.72|386.92|389.72|386.92|389.5|386.7|0
1651803260000|2022-05-06 02:14:20|389.5|386.7|389.72|386.92|389.72|386.92|389.5|386.7|0
1651803270000|2022-05-06 02:14:30|389.5|386.7|389.5|386.7|389.72|386.92|389.5|386.7|0
1651803280000|2022-05-06 02:14:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1651803290000|2022-05-06 02:14:50|389.5|386.7|389.5|386.7|389.5|386.7|389.5|386.7|0
1651803300000|2022-05-06 02:15:00|389.28|386.48|389.5|386.7|389.72|386.92|389.28|386.48|0
1651803310000|2022-05-06 02:15:10|389.28|386.48|389.28|386.48|389.5|386.7|389.28|386.48|0
1651803320000|2022-05-06 02:15:20|388.84|386.04|388.84|386.04|388.95|386.15|388.84|386.04|0
1651803330000|2022-05-06 02:15:30|388.73|385.93|388.84|386.04|388.84|386.04|388.73|385.93|0
1651803340000|2022-05-06 02:15:40|388.73|385.93|388.62|385.82|388.84|386.04|388.62|385.82|0
1651803350000|2022-05-06 02:15:50|388.51|385.71|388.62|385.82|388.62|385.82|388.4|385.6|0
1651803370000|2022-05-06 02:16:10|388.84|386.04|389.06|386.26|389.06|386.26|388.84|386.04|0
1651803380000|2022-05-06 02:16:20|389.28|386.48|389.17|386.37|389.28|386.48|389.06|386.26|0
1651803390000|2022-05-06 02:16:30|389.28|386.48|389.06|386.26|389.39|386.59|389.06|386.26|0
1651803400000|2022-05-06 02:16:40|389.28|386.48|389.06|386.26|389.28|386.48|389.06|386.26|0
1651803410000|2022-05-06 02:16:50|388.84|386.04|388.84|386.04|388.95|386.15|388.84|386.04|0
1651803420000|2022-05-06 02:17:00|388.73|385.93|388.84|386.04|388.84|386.04|388.73|385.93|0
1651803430000|2022-05-06 02:17:10|388.62|385.82|388.17|385.37|388.62|385.82|388.17|385.37|0
1651803440000|2022-05-06 02:17:20|388.29|385.49|388.17|385.37|388.29|385.49|388.17|385.37|0
1651803450000|2022-05-06 02:17:30|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651803460000|2022-05-06 02:17:40|387.29|384.49|386.97|384.17|387.29|384.49|386.97|384.17|0
1651803470000|2022-05-06 02:17:50|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1651803480000|2022-05-06 02:18:00|387.07|384.27|387.41|384.61|387.41|384.61|387.07|384.27|0
1651803490000|2022-05-06 02:18:10|387.29|384.49|387.29|384.49|387.41|384.61|387.29|384.49|0
1651803500000|2022-05-06 02:18:20|387.19|384.39|386.85|384.05|387.19|384.39|386.85|384.05|0
1651803510000|2022-05-06 02:18:30|386.63|383.83|386.74|383.94|386.74|383.94|386.52|383.72|0
1651803520000|2022-05-06 02:18:40|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1651803530000|2022-05-06 02:18:50|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1651803540000|2022-05-06 02:19:00|386.74|383.94|386.63|383.83|386.74|383.94|386.63|383.83|0
1651803550000|2022-05-06 02:19:10|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1651803560000|2022-05-06 02:19:20|386.63|383.83|386.74|383.94|386.74|383.94|386.19|383.39|0
1651803570000|2022-05-06 02:19:30|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1651803580000|2022-05-06 02:19:40|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1651803590000|2022-05-06 02:19:50|387.51|384.71|387.29|384.49|387.51|384.71|387.29|384.49|0
1651803600000|2022-05-06 02:20:00|387.51|384.71|387.95|385.15|387.95|385.15|387.51|384.71|0
1651803610000|2022-05-06 02:20:10|388.17|385.37|387.95|385.15|388.17|385.37|387.95|385.15|0
1651803630000|2022-05-06 02:20:30|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651803640000|2022-05-06 02:20:40|388.39|385.59|387.95|385.15|388.39|385.59|387.95|385.15|0
1651803650000|2022-05-06 02:20:50|387.73|384.93|387.73|384.93|387.85|385.05|387.73|384.93|0
1651803660000|2022-05-06 02:21:00|387.85|385.05|387.85|385.05|387.95|385.15|387.73|384.93|0
1651803670000|2022-05-06 02:21:10|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651803690000|2022-05-06 02:21:30|388.39|385.59|388.07|385.27|388.39|385.59|388.07|385.27|0
1651803700000|2022-05-06 02:21:40|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651803710000|2022-05-06 02:21:50|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1651803720000|2022-05-06 02:22:00|387.85|385.05|387.73|384.93|387.95|385.15|387.73|384.93|0
1651803730000|2022-05-06 02:22:10|387.95|385.15|387.73|384.93|387.95|385.15|387.73|384.93|0
1651803740000|2022-05-06 02:22:20|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1651803750000|2022-05-06 02:22:30|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1651803760000|2022-05-06 02:22:40|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1651803770000|2022-05-06 02:22:50|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1651803780000|2022-05-06 02:23:00|387.51|384.71|387.29|384.49|387.51|384.71|387.29|384.49|0
1651803790000|2022-05-06 02:23:10|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1651803800000|2022-05-06 02:23:20|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1651803810000|2022-05-06 02:23:30|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1651803840000|2022-05-06 02:24:00|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1651803850000|2022-05-06 02:24:10|387.51|384.71|387.29|384.49|387.73|384.93|387.29|384.49|0
1651803870000|2022-05-06 02:24:30|387.51|384.71|387.73|384.93|387.73|384.93|387.51|384.71|0
1651803880000|2022-05-06 02:24:40|387.62|384.82|387.51|384.71|387.73|384.93|387.51|384.71|0
1651803890000|2022-05-06 02:24:50|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1651803900000|2022-05-06 02:25:00|387.62|384.82|387.51|384.71|387.62|384.82|387.51|384.71|0
1651803910000|2022-05-06 02:25:10|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1651803920000|2022-05-06 02:25:20|387.51|384.71|387.95|385.15|387.95|385.15|387.51|384.71|0
1651803930000|2022-05-06 02:25:30|388.17|385.37|387.95|385.15|388.17|385.37|387.95|385.15|0
1651803940000|2022-05-06 02:25:40|387.73|384.93|387.84|385.04|387.84|385.04|387.73|384.93|0
1651803950000|2022-05-06 02:25:50|387.73|384.93|387.07|384.27|387.73|384.93|387.07|384.27|0
1651803960000|2022-05-06 02:26:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1651803970000|2022-05-06 02:26:10|387.62|384.82|387.29|384.49|387.62|384.82|387.29|384.49|0
1651803980000|2022-05-06 02:26:20|387.51|384.71|387.73|384.93|387.73|384.93|387.51|384.71|0
1651804010000|2022-05-06 02:26:50|387.51|384.71|387.73|384.93|387.73|384.93|387.51|384.71|0
1651804020000|2022-05-06 02:27:00|387.51|384.71|387.07|384.27|387.51|384.71|387.07|384.27|0
1651804030000|2022-05-06 02:27:10|386.85|384.05|386.63|383.83|386.85|384.05|386.63|383.83|0
1651804040000|2022-05-06 02:27:20|386.3|383.5|386.3|383.5|386.3|383.5|386.3|383.5|0
1651804050000|2022-05-06 02:27:30|386.18|383.38|386.41|383.61|386.41|383.61|386.18|383.38|0
1651804060000|2022-05-06 02:27:40|386.4|383.6|386.63|383.83|386.63|383.83|386.4|383.6|0
1651804070000|2022-05-06 02:27:50|386.74|383.94|386.96|384.16|386.96|384.16|386.74|383.94|0
1651804080000|2022-05-06 02:28:00|386.63|383.83|386.18|383.38|386.63|383.83|386.18|383.38|0
1651804110000|2022-05-06 02:28:30|385.96|383.16|385.08|382.28|385.96|383.16|385.08|382.28|0
1651804130000|2022-05-06 02:28:50|384.86|382.06|384.64|381.84|384.86|382.06|384.64|381.84|0
1651804140000|2022-05-06 02:29:00|384.42|381.62|384.2|381.4|384.42|381.62|384.2|381.4|0
1651804150000|2022-05-06 02:29:10|384.32|381.52|384.42|381.62|384.64|381.84|384.32|381.52|0
1651804160000|2022-05-06 02:29:20|384.2|381.4|383.76|380.96|384.2|381.4|383.76|380.96|0
1651804170000|2022-05-06 02:29:30|383.32|380.52|384.42|381.62|384.42|381.62|383.32|380.52|0
1651804180000|2022-05-06 02:29:40|383.98|381.18|383.98|381.18|383.98|381.18|383.98|381.18|0
1651804190000|2022-05-06 02:29:50|384.1|381.3|383.98|381.18|384.1|381.3|383.98|381.18|0
1651804200000|2022-05-06 02:30:00|383.76|380.96|383.44|380.64|383.76|380.96|383|380.2|0
1651804210000|2022-05-06 02:30:10|383|380.2|382.88|380.08|383.1|380.3|382.88|380.08|0
1651804220000|2022-05-06 02:30:20|383|380.2|383.1|380.3|383.32|380.52|383|380.2|0
1651804230000|2022-05-06 02:30:30|382.88|380.08|382.78|379.98|382.88|380.08|382.78|379.98|0
1651804240000|2022-05-06 02:30:40|382.88|380.08|382.44|379.64|382.88|380.08|382.22|379.42|0
1651804250000|2022-05-06 02:30:50|382|379.2|382.22|379.42|382.44|379.64|382|379.2|0
1651804260000|2022-05-06 02:31:00|382|379.2|381.79|378.99|382|379.2|381.79|378.99|0
1651804270000|2022-05-06 02:31:10|382|379.2|382.44|379.64|382.44|379.64|382|379.2|0
1651804280000|2022-05-06 02:31:20|382.22|379.42|382|379.2|382.22|379.42|382|379.2|0
1651804290000|2022-05-06 02:31:30|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1651804300000|2022-05-06 02:31:40|381.79|378.99|382.22|379.42|382.22|379.42|381.79|378.99|0
1651804310000|2022-05-06 02:31:50|382|379.2|382.12|379.32|382.12|379.32|381.78|378.98|0
1651804320000|2022-05-06 02:32:00|382.22|379.42|382.44|379.64|382.44|379.64|382.22|379.42|0
1651804330000|2022-05-06 02:32:10|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1651804350000|2022-05-06 02:32:30|383.32|380.52|382.88|380.08|383.54|380.74|382.88|380.08|0
1651804360000|2022-05-06 02:32:40|383|380.2|383.1|380.3|383.1|380.3|382.88|380.08|0
1651804370000|2022-05-06 02:32:50|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1651804380000|2022-05-06 02:33:00|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1651804390000|2022-05-06 02:33:10|382.22|379.42|382.44|379.64|382.44|379.64|382.22|379.42|0
1651804400000|2022-05-06 02:33:20|382.66|379.86|382.44|379.64|382.66|379.86|382.22|379.42|0
1651804410000|2022-05-06 02:33:30|382.66|379.86|382.88|380.08|382.88|380.08|382.66|379.86|0
1651804420000|2022-05-06 02:33:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1651804430000|2022-05-06 02:33:50|383.22|380.42|383.1|380.3|383.22|380.42|383.1|380.3|0
1651804440000|2022-05-06 02:34:00|383.22|380.42|383.1|380.3|383.32|380.52|383.1|380.3|0
1651804450000|2022-05-06 02:34:10|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1651804460000|2022-05-06 02:34:20|383.32|380.52|383.32|380.52|383.54|380.74|383.32|380.52|0
1651804470000|2022-05-06 02:34:30|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1651804480000|2022-05-06 02:34:40|383.76|380.96|383.54|380.74|383.76|380.96|383.54|380.74|0
1651804490000|2022-05-06 02:34:50|383.65|380.85|383.54|380.74|383.65|380.85|383.54|380.74|0
1651804500000|2022-05-06 02:35:00|383.32|380.52|383.76|380.96|383.76|380.96|383.32|380.52|0
1651804510000|2022-05-06 02:35:10|383.54|380.74|383.76|380.96|383.76|380.96|383.54|380.74|0
1651804520000|2022-05-06 02:35:20|383.87|381.07|383.76|380.96|383.87|381.07|383.76|380.96|0
1651804530000|2022-05-06 02:35:30|383.87|381.07|383.54|380.74|383.87|381.07|383.54|380.74|0
1651804540000|2022-05-06 02:35:40|383.32|380.52|383.76|380.96|383.76|380.96|383.32|380.52|0
1651804550000|2022-05-06 02:35:50|383.98|381.18|383.76|380.96|383.98|381.18|383.76|380.96|0
1651804560000|2022-05-06 02:36:00|384.2|381.4|384.09|381.29|384.2|381.4|383.98|381.18|0
1651804570000|2022-05-06 02:36:10|383.98|381.18|383.76|380.96|383.98|381.18|383.76|380.96|0
1651804580000|2022-05-06 02:36:20|383.98|381.18|383.87|381.07|383.98|381.18|383.87|381.07|0
1651804590000|2022-05-06 02:36:30|383.98|381.18|383.87|381.07|383.98|381.18|383.87|381.07|0
1651804600000|2022-05-06 02:36:40|383.98|381.18|384.31|381.51|384.31|381.51|383.98|381.18|0
1651804610000|2022-05-06 02:36:50|384.42|381.62|384.42|381.62|384.42|381.62|384.31|381.51|0
1651804620000|2022-05-06 02:37:00|384.64|381.84|384.75|381.95|384.75|381.95|384.64|381.84|0
1651804630000|2022-05-06 02:37:10|384.86|382.06|385.08|382.28|385.08|382.28|384.86|382.06|0
1651804640000|2022-05-06 02:37:20|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1651804650000|2022-05-06 02:37:30|385.08|382.28|384.86|382.06|385.08|382.28|384.86|382.06|0
1651804670000|2022-05-06 02:37:50|384.64|381.84|384.42|381.62|384.64|381.84|384.42|381.62|0
1651804710000|2022-05-06 02:38:30|384.31|381.51|384.2|381.4|384.31|381.51|384.2|381.4|0
1651804720000|2022-05-06 02:38:40|383.98|381.18|383.98|381.18|384.2|381.4|383.98|381.18|0
1651804730000|2022-05-06 02:38:50|383.76|380.96|383.98|381.18|383.98|381.18|383.76|380.96|0
1651804740000|2022-05-06 02:39:00|384.2|381.4|384.31|381.51|384.42|381.62|384.2|381.4|0
1651804750000|2022-05-06 02:39:10|384.42|381.62|384.64|381.84|384.64|381.84|384.42|381.62|0
1651804760000|2022-05-06 02:39:20|384.42|381.62|384.86|382.06|384.86|382.06|384.42|381.62|0
1651804780000|2022-05-06 02:39:40|384.97|382.17|385.08|382.28|385.08|382.28|384.97|382.17|0
1651804790000|2022-05-06 02:39:50|384.86|382.06|384.97|382.17|384.97|382.17|384.86|382.06|0
1651804800000|2022-05-06 02:40:00|385.3|382.5|385.08|382.28|385.3|382.5|385.08|382.28|0
1651804810000|2022-05-06 02:40:10|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1651804820000|2022-05-06 02:40:20|385.52|382.72|385.52|382.72|385.96|383.16|385.52|382.72|0
1651804830000|2022-05-06 02:40:30|385.3|382.5|385.52|382.72|385.52|382.72|385.3|382.5|0
1651804840000|2022-05-06 02:40:40|385.74|382.94|385.74|382.94|385.74|382.94|385.52|382.72|0
1651804850000|2022-05-06 02:40:50|385.52|382.72|385.08|382.28|385.52|382.72|385.08|382.28|0
1651804860000|2022-05-06 02:41:00|385.3|382.5|385.52|382.72|385.52|382.72|385.3|382.5|0
1651804870000|2022-05-06 02:41:10|385.3|382.5|385.52|382.72|385.52|382.72|385.3|382.5|0
1651804890000|2022-05-06 02:41:30|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1651804900000|2022-05-06 02:41:40|385.96|383.16|385.85|383.05|385.96|383.16|385.85|383.05|0
1651804910000|2022-05-06 02:41:50|385.74|382.94|385.74|382.94|385.74|382.94|385.41|382.61|0
1651804920000|2022-05-06 02:42:00|385.52|382.72|385.74|382.94|385.74|382.94|385.52|382.72|0
1651804930000|2022-05-06 02:42:10|385.52|382.72|385.52|382.72|385.52|382.72|385.3|382.5|0
1651804940000|2022-05-06 02:42:20|385.74|382.94|385.3|382.5|385.74|382.94|385.3|382.5|0
1651804950000|2022-05-06 02:42:30|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1651804960000|2022-05-06 02:42:40|385.3|382.5|385.52|382.72|385.52|382.72|385.3|382.5|0
1651804980000|2022-05-06 02:43:00|385.3|382.5|384.86|382.06|385.3|382.5|384.86|382.06|0
1651804990000|2022-05-06 02:43:10|385.08|382.28|385.3|382.5|385.52|382.72|385.08|382.28|0
1651805000000|2022-05-06 02:43:20|385.08|382.28|385.19|382.39|385.3|382.5|385.08|382.28|0
1651805010000|2022-05-06 02:43:30|385.08|382.28|385.3|382.5|385.3|382.5|385.08|382.28|0
1651805020000|2022-05-06 02:43:40|385.52|382.72|385.74|382.94|385.74|382.94|385.52|382.72|0
1651805030000|2022-05-06 02:43:50|385.96|383.16|385.74|382.94|385.96|383.16|385.74|382.94|0
1651805040000|2022-05-06 02:44:00|385.96|383.16|385.74|382.94|385.96|383.16|385.74|382.94|0
1651805050000|2022-05-06 02:44:10|385.52|382.72|385.3|382.5|385.52|382.72|385.3|382.5|0
1651805060000|2022-05-06 02:44:20|385.08|382.28|385.3|382.5|385.3|382.5|385.08|382.28|0
1651805070000|2022-05-06 02:44:30|385.19|382.39|385.3|382.5|385.3|382.5|385.19|382.39|0
1651805080000|2022-05-06 02:44:40|385.08|382.28|385.19|382.39|385.3|382.5|385.08|382.28|0
1651805090000|2022-05-06 02:44:50|385.08|382.28|385.3|382.5|385.41|382.61|385.08|382.28|0
1651805110000|2022-05-06 02:45:10|385.52|382.72|385.41|382.61|385.52|382.72|385.41|382.61|0
1651805120000|2022-05-06 02:45:20|385.52|382.72|385.96|383.16|386.18|383.38|385.52|382.72|0
1651805130000|2022-05-06 02:45:30|386.18|383.38|385.74|382.94|386.18|383.38|385.74|382.94|0
1651805140000|2022-05-06 02:45:40|385.96|383.16|385.74|382.94|385.96|383.16|385.74|382.94|0
1651805150000|2022-05-06 02:45:50|385.52|382.72|385.3|382.5|385.52|382.72|385.3|382.5|0
1651805160000|2022-05-06 02:46:00|385.19|382.39|385.07|382.27|385.3|382.5|385.07|382.27|0
1651805170000|2022-05-06 02:46:10|384.97|382.17|384.85|382.05|384.97|382.17|384.85|382.05|0
1651805180000|2022-05-06 02:46:20|384.97|382.17|384.85|382.05|384.97|382.17|384.85|382.05|0
1651805190000|2022-05-06 02:46:30|385.07|382.27|384.85|382.05|385.07|382.27|384.85|382.05|0
1651805210000|2022-05-06 02:46:50|384.75|381.95|384.85|382.05|384.85|382.05|384.75|381.95|0
1651805220000|2022-05-06 02:47:00|384.75|381.95|384.85|382.05|384.85|382.05|384.75|381.95|0
1651805230000|2022-05-06 02:47:10|384.75|381.95|384.63|381.83|384.75|381.95|384.41|381.61|0
1651805240000|2022-05-06 02:47:20|384.53|381.73|384.63|381.83|384.63|381.83|384.53|381.73|0
1651805260000|2022-05-06 02:47:40|384.41|381.61|384.63|381.83|384.63|381.83|384.41|381.61|0
1651805270000|2022-05-06 02:47:50|384.85|382.05|384.41|381.61|384.85|382.05|384.41|381.61|0
1651805280000|2022-05-06 02:48:00|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1651805290000|2022-05-06 02:48:10|383.97|381.17|383.75|380.95|383.97|381.17|383.65|380.85|0
1651805300000|2022-05-06 02:48:20|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1651805310000|2022-05-06 02:48:30|383.75|380.95|383.97|381.17|383.97|381.17|383.75|380.95|0
1651805320000|2022-05-06 02:48:40|384.41|381.61|384.41|381.61|384.41|381.61|384.19|381.39|0
1651805330000|2022-05-06 02:48:50|384.63|381.83|384.53|381.73|384.63|381.83|384.41|381.61|0
1651805340000|2022-05-06 02:49:00|384.63|381.83|384.41|381.61|384.63|381.83|384.41|381.61|0
1651805350000|2022-05-06 02:49:10|384.53|381.73|383.75|380.95|384.53|381.73|383.75|380.95|0
1651805370000|2022-05-06 02:49:30|383.97|381.17|383.75|380.95|383.97|381.17|383.75|380.95|0
1651805380000|2022-05-06 02:49:40|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1651805390000|2022-05-06 02:49:50|383.53|380.73|383.31|380.51|383.53|380.73|383.31|380.51|0
1651805400000|2022-05-06 02:50:00|383.75|380.95|383.53|380.73|383.75|380.95|383.53|380.73|0
1651805410000|2022-05-06 02:50:10|383.31|380.51|383.53|380.73|383.53|380.73|383.31|380.51|0
1651805420000|2022-05-06 02:50:20|383.43|380.63|383.53|380.73|383.75|380.95|383.31|380.51|0
1651805430000|2022-05-06 02:50:30|383.75|380.95|383.43|380.63|383.75|380.95|383.31|380.51|0
1651805450000|2022-05-06 02:50:50|383.53|380.73|383.53|380.73|383.53|380.73|383.31|380.51|0
1651805460000|2022-05-06 02:51:00|383.43|380.63|383.31|380.51|383.53|380.73|383.31|380.51|0
1651805470000|2022-05-06 02:51:10|383.09|380.29|383.75|380.95|383.75|380.95|383.09|380.29|0
1651805480000|2022-05-06 02:51:20|383.65|380.85|383.65|380.85|383.75|380.95|383.53|380.73|0
1651805490000|2022-05-06 02:51:30|383.75|380.95|383.75|380.95|383.97|381.17|383.75|380.95|0
1651805500000|2022-05-06 02:51:40|383.87|381.07|383.97|381.17|383.97|381.17|383.87|381.07|0
1651805510000|2022-05-06 02:51:50|383.87|381.07|383.87|381.07|383.87|381.07|383.75|380.95|0
1651805520000|2022-05-06 02:52:00|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1651805530000|2022-05-06 02:52:10|383.87|381.07|383.87|381.07|383.87|381.07|383.87|381.07|0
1651805540000|2022-05-06 02:52:20|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1651805550000|2022-05-06 02:52:30|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1651805560000|2022-05-06 02:52:40|383.53|380.73|383.53|380.73|383.65|380.85|383.53|380.73|0
1651805570000|2022-05-06 02:52:50|383.75|380.95|383.75|380.95|383.75|380.95|383.75|380.95|0
1651805580000|2022-05-06 02:53:00|383.53|380.73|383.31|380.51|383.53|380.73|383.31|380.51|0
1651805590000|2022-05-06 02:53:10|383.53|380.73|383.09|380.29|383.53|380.73|383.09|380.29|0
1651805600000|2022-05-06 02:53:20|382.99|380.19|382.43|379.63|382.99|380.19|382.43|379.63|0
1651805610000|2022-05-06 02:53:30|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1651805620000|2022-05-06 02:53:40|382.43|379.63|382.65|379.85|382.65|379.85|382.43|379.63|0
1651805630000|2022-05-06 02:53:50|382.99|380.19|383.31|380.51|383.31|380.51|382.99|380.19|0
1651805640000|2022-05-06 02:54:00|382.99|380.19|382.43|379.63|383.09|380.29|382.43|379.63|0
1651805650000|2022-05-06 02:54:10|382.77|379.97|383.31|380.51|383.31|380.51|382.77|379.97|0
1651805660000|2022-05-06 02:54:20|383.21|380.41|383.09|380.29|383.21|380.41|383.09|380.29|0
1651805670000|2022-05-06 02:54:30|383.31|380.51|383.21|380.41|383.31|380.51|383.21|380.41|0
1651805680000|2022-05-06 02:54:40|383.31|380.51|383.31|380.51|383.31|380.51|383.21|380.41|0
1651805690000|2022-05-06 02:54:50|382.99|380.19|382.65|379.85|382.99|380.19|382.65|379.85|0
1651805710000|2022-05-06 02:55:10|382.55|379.75|382.87|380.07|382.87|380.07|382.55|379.75|0
1651805720000|2022-05-06 02:55:20|382.65|379.85|382.77|379.97|382.87|380.07|382.65|379.85|0
1651805730000|2022-05-06 02:55:30|382.87|380.07|382.87|380.07|382.99|380.19|382.87|380.07|0
1651805740000|2022-05-06 02:55:40|383.09|380.29|382.87|380.07|383.09|380.29|382.87|380.07|0
1651805750000|2022-05-06 02:55:50|382.65|379.85|382.77|379.97|382.77|379.97|382.65|379.85|0
1651805760000|2022-05-06 02:56:00|382.65|379.85|382.87|380.07|382.87|380.07|382.65|379.85|0
1651805770000|2022-05-06 02:56:10|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1651805790000|2022-05-06 02:56:30|382.43|379.63|382.65|379.85|382.65|379.85|382.43|379.63|0
1651805800000|2022-05-06 02:56:40|382.43|379.63|382.55|379.75|382.55|379.75|382.43|379.63|0
1651805810000|2022-05-06 02:56:50|382.43|379.63|382.21|379.41|382.43|379.63|382.21|379.41|0
1651805820000|2022-05-06 02:57:00|381.99|379.19|381.77|378.97|381.99|379.19|381.77|378.97|0
1651805830000|2022-05-06 02:57:10|382.11|379.31|381.99|379.19|382.11|379.31|381.99|379.19|0
1651805840000|2022-05-06 02:57:20|381.77|378.97|381.77|378.97|381.77|378.97|381.77|378.97|0
1651805860000|2022-05-06 02:57:40|381.55|378.75|381.55|378.75|381.77|378.97|381.55|378.75|0
1651805870000|2022-05-06 02:57:50|381.33|378.53|381.77|378.97|381.77|378.97|381.33|378.53|0
1651805880000|2022-05-06 02:58:00|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1651805890000|2022-05-06 02:58:10|381.99|379.19|381.99|379.19|381.99|379.19|381.77|378.97|0
1651805900000|2022-05-06 02:58:20|382.21|379.41|382.21|379.41|382.21|379.41|382.11|379.31|0
1651805910000|2022-05-06 02:58:30|382.11|379.31|381.89|379.09|382.11|379.31|381.77|378.97|0
1651805920000|2022-05-06 02:58:40|381.99|379.19|382.33|379.53|382.33|379.53|381.99|379.19|0
1651805930000|2022-05-06 02:58:50|382.43|379.63|382.33|379.53|382.43|379.63|382.33|379.53|0
1651805940000|2022-05-06 02:59:00|382.43|379.63|382.43|379.63|382.54|379.74|382.43|379.63|0
1651805950000|2022-05-06 02:59:10|382.87|380.07|382.65|379.85|382.87|380.07|382.65|379.85|0
1651805960000|2022-05-06 02:59:20|382.21|379.41|382.54|379.74|382.54|379.74|382.21|379.41|0
1651805970000|2022-05-06 02:59:30|382.43|379.63|382.21|379.41|382.43|379.63|382.21|379.41|0
1651805980000|2022-05-06 02:59:40|382.43|379.63|382.43|379.63|382.43|379.63|382.43|379.63|0
1651805990000|2022-05-06 02:59:50|382.54|379.74|382.54|379.74|382.54|379.74|382.54|379.74|0
1651806000000|2022-05-06 03:00:00|381.77|378.97|381.55|378.75|381.77|378.97|381.55|378.75|0
1651806010000|2022-05-06 03:00:10|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1651806020000|2022-05-06 03:00:20|380.89|378.09|380.46|377.66|380.89|378.09|380.46|377.66|0
1651806030000|2022-05-06 03:00:30|380.35|377.55|380.89|378.09|381.11|378.31|380.35|377.55|0
1651806040000|2022-05-06 03:00:40|380.57|377.77|380.24|377.44|380.57|377.77|380.24|377.44|0
1651806050000|2022-05-06 03:00:50|379.8|377|379.8|377|380.02|377.22|379.8|377|0
1651806060000|2022-05-06 03:01:00|380.13|377.33|380.67|377.87|380.67|377.87|380.13|377.33|0
1651806070000|2022-05-06 03:01:10|381.11|378.31|381.01|378.21|381.11|378.31|381.01|378.21|0
1651806080000|2022-05-06 03:01:20|381.11|378.31|381.23|378.43|381.33|378.53|381.11|378.31|0
1651806090000|2022-05-06 03:01:30|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1651806100000|2022-05-06 03:01:40|381.23|378.43|381.33|378.53|381.33|378.53|381.23|378.43|0
1651806110000|2022-05-06 03:01:50|381.55|378.75|381.77|378.97|381.77|378.97|381.55|378.75|0
1651806120000|2022-05-06 03:02:00|381.99|379.19|381.77|378.97|381.99|379.19|381.77|378.97|0
1651806130000|2022-05-06 03:02:10|381.55|378.75|381.88|379.08|381.88|379.08|381.55|378.75|0
1651806140000|2022-05-06 03:02:20|381.77|378.97|381.45|378.65|381.77|378.97|381.45|378.65|0
1651806150000|2022-05-06 03:02:30|381.55|378.75|381.77|378.97|381.77|378.97|381.55|378.75|0
1651806160000|2022-05-06 03:02:40|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1651806170000|2022-05-06 03:02:50|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1651806180000|2022-05-06 03:03:00|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1651806190000|2022-05-06 03:03:10|381.23|378.43|381.33|378.53|381.45|378.65|381.11|378.31|0
1651806200000|2022-05-06 03:03:20|381.23|378.43|381.55|378.75|381.55|378.75|381.23|378.43|0
1651806210000|2022-05-06 03:03:30|381.33|378.53|381.44|378.64|381.44|378.64|381.33|378.53|0
1651806220000|2022-05-06 03:03:40|381.33|378.53|381.44|378.64|381.55|378.75|381.33|378.53|0
1651806230000|2022-05-06 03:03:50|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1651806240000|2022-05-06 03:04:00|381.77|378.97|381.99|379.19|381.99|379.19|381.77|378.97|0
1651806250000|2022-05-06 03:04:10|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1651806260000|2022-05-06 03:04:20|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1651806270000|2022-05-06 03:04:30|382.1|379.3|381.88|379.08|382.1|379.3|381.88|379.08|0
1651806280000|2022-05-06 03:04:40|381.77|378.97|381.77|378.97|381.77|378.97|381.77|378.97|0
1651806290000|2022-05-06 03:04:50|381.88|379.08|381.88|379.08|381.88|379.08|381.77|378.97|0
1651806300000|2022-05-06 03:05:00|381.99|379.19|382.43|379.63|382.43|379.63|381.99|379.19|0
1651806310000|2022-05-06 03:05:10|382.76|379.96|382.76|379.96|382.76|379.96|382.43|379.63|0
1651806320000|2022-05-06 03:05:20|382.87|380.07|382.87|380.07|382.87|380.07|382.87|380.07|0
1651806330000|2022-05-06 03:05:30|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1651806340000|2022-05-06 03:05:40|383.31|380.51|383.31|380.51|383.53|380.73|383.31|380.51|0
1651806350000|2022-05-06 03:05:50|383.42|380.62|383.31|380.51|383.42|380.62|383.31|380.51|0
1651806360000|2022-05-06 03:06:00|383.42|380.62|383.53|380.73|383.53|380.73|383.42|380.62|0
1651806370000|2022-05-06 03:06:10|383.31|380.51|383.42|380.62|383.42|380.62|383.31|380.51|0
1651806380000|2022-05-06 03:06:20|383.31|380.51|383.53|380.73|383.53|380.73|383.31|380.51|0
1651806390000|2022-05-06 03:06:30|383.75|380.95|383.86|381.06|383.86|381.06|383.53|380.73|0
1651806400000|2022-05-06 03:06:40|383.75|380.95|383.53|380.73|383.75|380.95|383.53|380.73|0
1651806410000|2022-05-06 03:06:50|383.42|380.62|383.42|380.62|383.53|380.73|383.42|380.62|0
1651806420000|2022-05-06 03:07:00|383.53|380.73|383.31|380.51|383.53|380.73|383.31|380.51|0
1651806430000|2022-05-06 03:07:10|383.42|380.62|383.09|380.29|383.42|380.62|383.09|380.29|0
1651806440000|2022-05-06 03:07:20|383.31|380.51|383.53|380.73|383.53|380.73|383.31|380.51|0
1651806450000|2022-05-06 03:07:30|383.52|380.72|383.74|380.94|383.74|380.94|383.52|380.72|0
1651806460000|2022-05-06 03:07:40|383.96|381.16|383.74|380.94|383.96|381.16|383.74|380.94|0
1651806470000|2022-05-06 03:07:50|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1651806480000|2022-05-06 03:08:00|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651806490000|2022-05-06 03:08:10|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1651806500000|2022-05-06 03:08:20|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651806510000|2022-05-06 03:08:30|383.86|381.06|383.96|381.16|383.96|381.16|383.74|380.94|0
1651806520000|2022-05-06 03:08:40|383.74|380.94|383.52|380.72|383.74|380.94|383.52|380.72|0
1651806530000|2022-05-06 03:08:50|383.3|380.5|383.52|380.72|383.52|380.72|383.3|380.5|0
1651806540000|2022-05-06 03:09:00|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1651806550000|2022-05-06 03:09:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1651806560000|2022-05-06 03:09:20|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1651806570000|2022-05-06 03:09:30|383.08|380.28|383.3|380.5|383.3|380.5|383.08|380.28|0
1651806580000|2022-05-06 03:09:40|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1651806590000|2022-05-06 03:09:50|383.3|380.5|383.08|380.28|383.3|380.5|383.08|380.28|0
1651806600000|2022-05-06 03:10:00|383.2|380.4|383.08|380.28|383.2|380.4|383.08|380.28|0
1651806630000|2022-05-06 03:10:30|383.2|380.4|383.3|380.5|383.3|380.5|383.2|380.4|0
1651806640000|2022-05-06 03:10:40|383.2|380.4|383.08|380.28|383.2|380.4|383.08|380.28|0
1651806650000|2022-05-06 03:10:50|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1651806660000|2022-05-06 03:11:00|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1651806670000|2022-05-06 03:11:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1651806680000|2022-05-06 03:11:20|383.3|380.5|383.08|380.28|383.3|380.5|383.08|380.28|0
1651806690000|2022-05-06 03:11:30|382.86|380.06|382.86|380.06|383.08|380.28|382.86|380.06|0
1651806700000|2022-05-06 03:11:40|382.98|380.18|383.08|380.28|383.08|380.28|382.98|380.18|0
1651806720000|2022-05-06 03:12:00|382.86|380.06|382.98|380.18|382.98|380.18|382.86|380.06|0
1651806730000|2022-05-06 03:12:10|383.08|380.28|382.98|380.18|383.08|380.28|382.86|380.06|0
1651806740000|2022-05-06 03:12:20|382.86|380.06|383.08|380.28|383.08|380.28|382.86|380.06|0
1651806760000|2022-05-06 03:12:40|382.86|380.06|383.08|380.28|383.08|380.28|382.86|380.06|0
1651806770000|2022-05-06 03:12:50|383.3|380.5|383.42|380.62|383.42|380.62|383.3|380.5|0
1651806780000|2022-05-06 03:13:00|383.52|380.72|383.08|380.28|383.52|380.72|383.08|380.28|0
1651806790000|2022-05-06 03:13:10|382.98|380.18|382.86|380.06|382.98|380.18|382.86|380.06|0
1651806800000|2022-05-06 03:13:20|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1651806810000|2022-05-06 03:13:30|383.2|380.4|383.08|380.28|383.2|380.4|383.08|380.28|0
1651806820000|2022-05-06 03:13:40|383.2|380.4|383.08|380.28|383.2|380.4|383.08|380.28|0
1651806850000|2022-05-06 03:14:10|383.3|380.5|383.42|380.62|383.52|380.72|383.3|380.5|0
1651806860000|2022-05-06 03:14:20|383.3|380.5|383.52|380.72|383.52|380.72|383.3|380.5|0
1651806870000|2022-05-06 03:14:30|383.64|380.84|383.74|380.94|383.74|380.94|383.64|380.84|0
1651806880000|2022-05-06 03:14:40|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1651806890000|2022-05-06 03:14:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1651806900000|2022-05-06 03:15:00|383.74|380.94|383.52|380.72|383.74|380.94|383.52|380.72|0
1651806910000|2022-05-06 03:15:10|383.86|381.06|383.96|381.16|383.96|381.16|383.86|381.06|0
1651806920000|2022-05-06 03:15:20|384.18|381.38|383.74|380.94|384.18|381.38|383.74|380.94|0
1651806930000|2022-05-06 03:15:30|383.64|380.84|383.52|380.72|383.74|380.94|383.52|380.72|0
1651806940000|2022-05-06 03:15:40|383.64|380.84|383.74|380.94|383.74|380.94|383.64|380.84|0
1651806950000|2022-05-06 03:15:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1651806960000|2022-05-06 03:16:00|383.74|380.94|383.74|380.94|383.74|380.94|383.52|380.72|0
1651806980000|2022-05-06 03:16:20|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1651807010000|2022-05-06 03:16:50|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651807030000|2022-05-06 03:17:10|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1651807050000|2022-05-06 03:17:30|383.52|380.72|383.52|380.72|383.63|380.83|383.52|380.72|0
1651807060000|2022-05-06 03:17:40|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651807080000|2022-05-06 03:18:00|383.96|381.16|383.74|380.94|383.96|381.16|383.74|380.94|0
1651807090000|2022-05-06 03:18:10|383.63|380.83|383.52|380.72|383.63|380.83|383.52|380.72|0
1651807110000|2022-05-06 03:18:30|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651807120000|2022-05-06 03:18:40|383.52|380.72|383.74|380.94|383.74|380.94|383.52|380.72|0
1651807140000|2022-05-06 03:19:00|383.52|380.72|383.3|380.5|383.52|380.72|383.3|380.5|0
1651807150000|2022-05-06 03:19:10|383.63|380.83|383.41|380.61|383.63|380.83|383.41|380.61|0
1651807160000|2022-05-06 03:19:20|383.52|380.72|383.96|381.16|383.96|381.16|383.52|380.72|0
1651807170000|2022-05-06 03:19:30|383.74|380.94|383.85|381.05|383.85|381.05|383.74|380.94|0
1651807180000|2022-05-06 03:19:40|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651807190000|2022-05-06 03:19:50|383.85|381.05|383.74|380.94|383.85|381.05|383.74|380.94|0
1651807200000|2022-05-06 03:20:00|383.52|380.72|383.3|380.5|383.52|380.72|383.3|380.5|0
1651807210000|2022-05-06 03:20:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1651807220000|2022-05-06 03:20:20|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1651807230000|2022-05-06 03:20:30|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1651807240000|2022-05-06 03:20:40|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1651807250000|2022-05-06 03:20:50|382.86|380.06|382.64|379.84|382.86|380.06|382.64|379.84|0
1651807260000|2022-05-06 03:21:00|382.86|380.06|383.3|380.5|383.3|380.5|382.86|380.06|0
1651807270000|2022-05-06 03:21:10|383.08|380.28|383.08|380.28|383.08|380.28|382.86|380.06|0
1651807280000|2022-05-06 03:21:20|382.86|380.06|383.08|380.28|383.08|380.28|382.86|380.06|0
1651807290000|2022-05-06 03:21:30|383.3|380.5|383.3|380.5|383.41|380.61|383.3|380.5|0
1651807300000|2022-05-06 03:21:40|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1651807310000|2022-05-06 03:21:50|383.74|380.94|383.74|380.94|383.74|380.94|383.52|380.72|0
1651807320000|2022-05-06 03:22:00|383.52|380.72|383.74|380.94|383.74|380.94|383.52|380.72|0
1651807330000|2022-05-06 03:22:10|383.63|380.83|383.74|380.94|383.74|380.94|383.63|380.83|0
1651807340000|2022-05-06 03:22:20|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1651807350000|2022-05-06 03:22:30|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1651807360000|2022-05-06 03:22:40|383.74|380.94|383.74|380.94|383.74|380.94|383.63|380.83|0
1651807370000|2022-05-06 03:22:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1651807380000|2022-05-06 03:23:00|383.74|380.94|383.74|380.94|383.85|381.05|383.74|380.94|0
1651807390000|2022-05-06 03:23:10|383.96|381.16|383.74|380.94|383.96|381.16|383.74|380.94|0
1651807400000|2022-05-06 03:23:20|383.52|380.72|383.63|380.83|383.63|380.83|383.52|380.72|0
1651807410000|2022-05-06 03:23:30|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1651807420000|2022-05-06 03:23:40|383.63|380.83|383.63|380.83|383.74|380.94|383.63|380.83|0
1651807430000|2022-05-06 03:23:50|383.74|380.94|383.74|380.94|383.74|380.94|383.74|380.94|0
1651807440000|2022-05-06 03:24:00|383.63|380.83|383.74|380.94|383.74|380.94|383.63|380.83|0
1651807450000|2022-05-06 03:24:10|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1651807460000|2022-05-06 03:24:20|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1651807480000|2022-05-06 03:24:40|383.52|380.72|383.41|380.61|383.52|380.72|383.41|380.61|0
1651807490000|2022-05-06 03:24:50|383.52|380.72|382.2|379.4|383.52|380.72|381.98|379.18|0
1651807500000|2022-05-06 03:25:00|382.42|379.62|382.42|379.62|382.42|379.62|382.2|379.4|0
1651807510000|2022-05-06 03:25:10|382.31|379.51|382.64|379.84|382.64|379.84|382.31|379.51|0
1651807520000|2022-05-06 03:25:20|382.53|379.73|382.86|380.06|382.86|380.06|382.53|379.73|0
1651807530000|2022-05-06 03:25:30|382.75|379.95|382.64|379.84|382.75|379.95|382.64|379.84|0
1651807540000|2022-05-06 03:25:40|382.75|379.95|382.42|379.62|382.75|379.95|382.42|379.62|0
1651807550000|2022-05-06 03:25:50|382.2|379.4|382.2|379.4|382.2|379.4|382.2|379.4|0
1651807570000|2022-05-06 03:26:10|382.42|379.62|382.2|379.4|382.42|379.62|381.98|379.18|0
1651807580000|2022-05-06 03:26:20|382.42|379.62|382.2|379.4|382.42|379.62|382.2|379.4|0
1651807590000|2022-05-06 03:26:30|382.31|379.51|382.2|379.4|382.42|379.62|382.2|379.4|0
1651807600000|2022-05-06 03:26:40|382.42|379.62|382.42|379.62|382.64|379.84|382.42|379.62|0
1651807610000|2022-05-06 03:26:50|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1651807620000|2022-05-06 03:27:00|382.86|380.06|383.08|380.28|383.08|380.28|382.86|380.06|0
1651807630000|2022-05-06 03:27:10|382.86|380.06|382.64|379.84|382.86|380.06|382.64|379.84|0
1651807640000|2022-05-06 03:27:20|382.86|380.06|383.08|380.28|383.08|380.28|382.86|380.06|0
1651807650000|2022-05-06 03:27:30|382.97|380.17|383.08|380.28|383.08|380.28|382.97|380.17|0
1651807660000|2022-05-06 03:27:40|382.86|380.06|383.08|380.28|383.08|380.28|382.86|380.06|0
1651807680000|2022-05-06 03:28:00|382.86|380.06|382.42|379.62|382.86|380.06|382.42|379.62|0
1651807690000|2022-05-06 03:28:10|382.64|379.84|382.2|379.4|382.86|380.06|382.2|379.4|0
1651807700000|2022-05-06 03:28:20|381.87|379.07|381.98|379.18|381.98|379.18|381.87|379.07|0
1651807710000|2022-05-06 03:28:30|382.09|379.29|381.98|379.18|382.09|379.29|381.98|379.18|0
1651807720000|2022-05-06 03:28:40|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1651807730000|2022-05-06 03:28:50|382.2|379.4|382.09|379.29|382.2|379.4|382.09|379.29|0
1651807740000|2022-05-06 03:29:00|382.2|379.4|381.98|379.18|382.42|379.62|381.98|379.18|0
1651807750000|2022-05-06 03:29:10|382.2|379.4|382.2|379.4|382.2|379.4|381.98|379.18|0
1651807760000|2022-05-06 03:29:20|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1651807770000|2022-05-06 03:29:30|381.87|379.07|381.76|378.96|381.98|379.18|381.76|378.96|0
1651807780000|2022-05-06 03:29:40|381.98|379.18|382.42|379.62|382.42|379.62|381.98|379.18|0
1651807790000|2022-05-06 03:29:50|382.31|379.51|382.31|379.51|382.31|379.51|382.31|379.51|0
1651807800000|2022-05-06 03:30:00|382.2|379.4|382.2|379.4|382.53|379.73|382.2|379.4|0
1651807810000|2022-05-06 03:30:10|382.09|379.29|382.2|379.4|382.2|379.4|382.09|379.29|0
1651807820000|2022-05-06 03:30:20|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1651807830000|2022-05-06 03:30:30|382.64|379.84|382.42|379.62|382.64|379.84|382.42|379.62|0
1651807840000|2022-05-06 03:30:40|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1651807850000|2022-05-06 03:30:50|381.76|378.96|381.54|378.74|381.76|378.96|381.54|378.74|0
1651807860000|2022-05-06 03:31:00|381.76|378.96|381.54|378.74|381.98|379.18|381.54|378.74|0
1651807870000|2022-05-06 03:31:10|381.32|378.52|381.1|378.3|381.54|378.74|381.1|378.3|0
1651807880000|2022-05-06 03:31:20|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1651807890000|2022-05-06 03:31:30|380.12|377.32|380.55|377.75|380.66|377.86|380.12|377.32|0
1651807900000|2022-05-06 03:31:40|380.44|377.64|380.44|377.64|380.66|377.86|380.44|377.64|0
1651807910000|2022-05-06 03:31:50|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1651807920000|2022-05-06 03:32:00|380.88|378.08|380.55|377.75|380.88|378.08|380.55|377.75|0
1651807930000|2022-05-06 03:32:10|380.66|377.86|380|377.2|380.66|377.86|380|377.2|0
1651807940000|2022-05-06 03:32:20|380.22|377.42|380|377.2|380.22|377.42|380|377.2|0
1651807950000|2022-05-06 03:32:30|380.33|377.53|380.33|377.53|380.33|377.53|380.22|377.42|0
1651807960000|2022-05-06 03:32:40|380.22|377.42|379.78|376.98|380.22|377.42|379.78|376.98|0
1651807970000|2022-05-06 03:32:50|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1651807980000|2022-05-06 03:33:00|380.12|377.32|380.22|377.42|380.22|377.42|380.12|377.32|0
1651807990000|2022-05-06 03:33:10|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1651808000000|2022-05-06 03:33:20|380.22|377.42|379.78|376.98|380.22|377.42|379.78|376.98|0
1651808010000|2022-05-06 03:33:30|379.56|376.76|379.34|376.54|379.56|376.76|379.34|376.54|0
1651808030000|2022-05-06 03:33:50|379.56|376.76|379.12|376.32|379.56|376.76|378.91|376.11|0
1651808040000|2022-05-06 03:34:00|379.56|376.76|379.34|376.54|379.56|376.76|379.34|376.54|0
1651808050000|2022-05-06 03:34:10|379.12|376.32|379.12|376.32|379.34|376.54|379.12|376.32|0
1651808060000|2022-05-06 03:34:20|378.91|376.11|379.12|376.32|379.12|376.32|378.91|376.11|0
1651808070000|2022-05-06 03:34:30|378.91|376.11|378.47|375.67|378.91|376.11|378.47|375.67|0
1651808080000|2022-05-06 03:34:40|378.69|375.89|378.47|375.67|378.69|375.89|378.47|375.67|0
1651808090000|2022-05-06 03:34:50|378.25|375.45|378.69|375.89|378.69|375.89|378.25|375.45|0
1651808100000|2022-05-06 03:35:00|378.47|375.67|378.69|375.89|378.69|375.89|378.47|375.67|0
1651808110000|2022-05-06 03:35:10|378.47|375.67|378.25|375.45|378.47|375.67|378.25|375.45|0
1651808120000|2022-05-06 03:35:20|378.03|375.23|378.25|375.45|378.25|375.45|378.03|375.23|0
1651808130000|2022-05-06 03:35:30|378.47|375.67|378.25|375.45|378.47|375.67|378.03|375.23|0
1651808140000|2022-05-06 03:35:40|378.69|375.89|379.02|376.22|379.02|376.22|378.69|375.89|0
1651808150000|2022-05-06 03:35:50|378.8|376|378.9|376.1|379.12|376.32|378.8|376|0
1651808160000|2022-05-06 03:36:00|378.69|375.89|378.03|375.23|378.69|375.89|378.03|375.23|0
1651808170000|2022-05-06 03:36:10|378.25|375.45|378.03|375.23|378.25|375.45|378.03|375.23|0
1651808180000|2022-05-06 03:36:20|377.81|375.01|377.49|374.69|377.81|375.01|377.49|374.69|0
1651808190000|2022-05-06 03:36:30|377.15|374.35|376.94|374.14|377.15|374.35|376.94|374.14|0
1651808200000|2022-05-06 03:36:40|377.15|374.35|376.72|373.92|377.15|374.35|376.5|373.7|0
1651808210000|2022-05-06 03:36:50|377.15|374.35|376.94|374.14|377.15|374.35|376.72|373.92|0
1651808220000|2022-05-06 03:37:00|377.15|374.35|377.15|374.35|377.15|374.35|376.94|374.14|0
1651808230000|2022-05-06 03:37:10|377.37|374.57|377.37|374.57|377.49|374.69|377.37|374.57|0
1651808240000|2022-05-06 03:37:20|377.59|374.79|377.81|375.01|377.81|375.01|377.59|374.79|0
1651808250000|2022-05-06 03:37:30|377.59|374.79|377.81|375.01|377.81|375.01|377.59|374.79|0
1651808260000|2022-05-06 03:37:40|377.59|374.79|377.81|375.01|377.81|375.01|377.59|374.79|0
1651808280000|2022-05-06 03:38:00|377.7|374.9|377.59|374.79|377.81|375.01|377.59|374.79|0
1651808290000|2022-05-06 03:38:10|377.37|374.57|377.15|374.35|377.37|374.57|377.15|374.35|0
1651808300000|2022-05-06 03:38:20|377.37|374.57|377.27|374.47|377.37|374.57|377.27|374.47|0
1651808310000|2022-05-06 03:38:30|377.37|374.57|377.81|375.01|377.81|375.01|377.37|374.57|0
1651808320000|2022-05-06 03:38:40|378.03|375.23|377.59|374.79|378.03|375.23|377.59|374.79|0
1651808350000|2022-05-06 03:39:10|377.27|374.47|377.37|374.57|377.37|374.57|377.27|374.47|0
1651808360000|2022-05-06 03:39:20|377.15|374.35|377.37|374.57|377.37|374.57|377.15|374.35|0
1651808370000|2022-05-06 03:39:30|377.27|374.47|377.37|374.57|377.37|374.57|377.27|374.47|0
1651808380000|2022-05-06 03:39:40|377.59|374.79|377.81|375.01|377.81|375.01|377.59|374.79|0
1651808390000|2022-05-06 03:39:50|377.59|374.79|377.59|374.79|377.59|374.79|377.59|374.79|0
1651808400000|2022-05-06 03:40:00|377.7|374.9|377.81|375.01|377.81|375.01|377.59|374.79|0
1651808410000|2022-05-06 03:40:10|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1651808420000|2022-05-06 03:40:20|378.25|375.45|377.81|375.01|378.25|375.45|377.81|375.01|0
1651808430000|2022-05-06 03:40:30|378.03|375.23|377.81|375.01|378.03|375.23|377.81|375.01|0
1651808440000|2022-05-06 03:40:40|377.59|374.79|378.03|375.23|378.03|375.23|377.59|374.79|0
1651808460000|2022-05-06 03:41:00|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1651808470000|2022-05-06 03:41:10|378.46|375.66|378.46|375.66|378.46|375.66|378.46|375.66|0
1651808480000|2022-05-06 03:41:20|378.68|375.88|378.68|375.88|378.9|376.1|378.68|375.88|0
1651808490000|2022-05-06 03:41:30|378.46|375.66|378.46|375.66|378.46|375.66|378.36|375.56|0
1651808500000|2022-05-06 03:41:40|378.25|375.45|378.46|375.66|378.58|375.78|378.25|375.45|0
1651808510000|2022-05-06 03:41:50|378.68|375.88|378.68|375.88|378.68|375.88|378.46|375.66|0
1651808520000|2022-05-06 03:42:00|378.36|375.56|378.36|375.56|378.36|375.56|378.36|375.56|0
1651808530000|2022-05-06 03:42:10|378.58|375.78|378.46|375.66|378.58|375.78|378.24|375.44|0
1651808540000|2022-05-06 03:42:20|378.68|375.88|378.9|376.1|378.9|376.1|378.68|375.88|0
1651808550000|2022-05-06 03:42:30|378.68|375.88|378.9|376.1|378.9|376.1|378.68|375.88|0
1651808560000|2022-05-06 03:42:40|378.8|376|379.12|376.32|379.12|376.32|378.8|376|0
1651808570000|2022-05-06 03:42:50|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1651808580000|2022-05-06 03:43:00|378.68|375.88|378.58|375.78|378.8|376|378.36|375.56|0
1651808590000|2022-05-06 03:43:10|378.46|375.66|378.58|375.78|378.58|375.78|378.24|375.44|0
1651808600000|2022-05-06 03:43:20|378.46|375.66|378.36|375.56|378.46|375.66|378.36|375.56|0
1651808610000|2022-05-06 03:43:30|378.24|375.44|378.24|375.44|378.36|375.56|378.03|375.23|0
1651808620000|2022-05-06 03:43:40|378.14|375.34|378.24|375.44|378.24|375.44|378.14|375.34|0
1651808630000|2022-05-06 03:43:50|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1651808640000|2022-05-06 03:44:00|377.81|375.01|377.37|374.57|377.81|375.01|377.37|374.57|0
1651808650000|2022-05-06 03:44:10|377.26|374.46|377.37|374.57|377.37|374.57|377.26|374.46|0
1651808660000|2022-05-06 03:44:20|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1651808670000|2022-05-06 03:44:30|376.93|374.13|376.71|373.91|376.93|374.13|376.71|373.91|0
1651808690000|2022-05-06 03:44:50|376.93|374.13|376.71|373.91|376.93|374.13|376.71|373.91|0
1651808700000|2022-05-06 03:45:00|376.49|373.69|376.83|374.03|376.83|374.03|376.49|373.69|0
1651808710000|2022-05-06 03:45:10|376.61|373.81|376.49|373.69|376.61|373.81|376.49|373.69|0
1651808730000|2022-05-06 03:45:30|376.71|373.91|376.93|374.13|376.93|374.13|376.61|373.81|0
1651808740000|2022-05-06 03:45:40|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1651808750000|2022-05-06 03:45:50|376.83|374.03|376.28|373.48|376.83|374.03|376.28|373.48|0
1651808760000|2022-05-06 03:46:00|376.49|373.69|376.71|373.91|376.71|373.91|376.49|373.69|0
1651808770000|2022-05-06 03:46:10|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1651808780000|2022-05-06 03:46:20|377.15|374.35|376.93|374.13|377.15|374.35|376.93|374.13|0
1651808790000|2022-05-06 03:46:30|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1651808810000|2022-05-06 03:46:50|376.49|373.69|376.49|373.69|376.49|373.69|376.49|373.69|0
1651808820000|2022-05-06 03:47:00|376.71|373.91|376.93|374.13|376.93|374.13|376.71|373.91|0
1651808830000|2022-05-06 03:47:10|376.71|373.91|376.83|374.03|376.93|374.13|376.71|373.91|0
1651808840000|2022-05-06 03:47:20|376.93|374.13|376.49|373.69|376.93|374.13|376.49|373.69|0
1651808870000|2022-05-06 03:47:50|376.93|374.13|376.71|373.91|376.93|374.13|376.71|373.91|0
1651808880000|2022-05-06 03:48:00|377.04|374.24|377.15|374.35|377.15|374.35|377.04|374.24|0
1651808890000|2022-05-06 03:48:10|376.93|374.13|376.39|373.59|376.93|374.13|376.39|373.59|0
1651808900000|2022-05-06 03:48:20|376.27|373.47|376.39|373.59|376.49|373.69|376.27|373.47|0
1651808910000|2022-05-06 03:48:30|376.27|373.47|376.49|373.69|376.49|373.69|376.27|373.47|0
1651808920000|2022-05-06 03:48:40|377.15|374.35|376.82|374.02|377.15|374.35|376.82|374.02|0
1651808930000|2022-05-06 03:48:50|376.71|373.91|376.82|374.02|376.82|374.02|376.71|373.91|0
1651808940000|2022-05-06 03:49:00|377.04|374.24|377.04|374.24|377.04|374.24|376.93|374.13|0
1651808950000|2022-05-06 03:49:10|376.93|374.13|377.15|374.35|377.15|374.35|376.93|374.13|0
1651808980000|2022-05-06 03:49:40|377.26|374.46|377.26|374.46|377.26|374.46|377.26|374.46|0
1651808990000|2022-05-06 03:49:50|377.15|374.35|377.15|374.35|377.15|374.35|377.04|374.24|0
1651809000000|2022-05-06 03:50:00|377.37|374.57|376.93|374.13|377.37|374.57|376.93|374.13|0
1651809010000|2022-05-06 03:50:10|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1651809020000|2022-05-06 03:50:20|376.49|373.69|376.71|373.91|376.71|373.91|376.49|373.69|0
1651809040000|2022-05-06 03:50:40|376.49|373.69|376.71|373.91|376.71|373.91|376.49|373.69|0
1651809060000|2022-05-06 03:51:00|376.82|374.02|376.71|373.91|376.93|374.13|376.71|373.91|0
1651809070000|2022-05-06 03:51:10|376.61|373.81|376.71|373.91|376.71|373.91|376.49|373.69|0
1651809080000|2022-05-06 03:51:20|376.49|373.69|376.71|373.91|376.71|373.91|376.49|373.69|0
1651809100000|2022-05-06 03:51:40|376.6|373.8|376.71|373.91|376.71|373.91|376.6|373.8|0
1651809110000|2022-05-06 03:51:50|376.6|373.8|376.6|373.8|376.71|373.91|376.6|373.8|0
1651809120000|2022-05-06 03:52:00|375.18|372.38|375.51|372.71|375.51|372.71|375.18|372.38|0
1651809130000|2022-05-06 03:52:10|375.4|372.6|375.29|372.49|375.4|372.6|375.29|372.49|0
1651809140000|2022-05-06 03:52:20|375.18|372.38|375.84|373.04|375.84|373.04|375.18|372.38|0
1651809150000|2022-05-06 03:52:30|375.62|372.82|375.62|372.82|375.62|372.82|375.51|372.71|0
1651809160000|2022-05-06 03:52:40|375.4|372.6|374.53|371.73|375.4|372.6|374.53|371.73|0
1651809170000|2022-05-06 03:52:50|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1651809180000|2022-05-06 03:53:00|374.74|371.94|374.09|371.29|374.74|371.94|374.09|371.29|0
1651809190000|2022-05-06 03:53:10|374.31|371.51|374.31|371.51|374.31|371.51|374.09|371.29|0
1651809200000|2022-05-06 03:53:20|374.09|371.29|374.31|371.51|374.31|371.51|374.09|371.29|0
1651809210000|2022-05-06 03:53:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651809220000|2022-05-06 03:53:40|373.87|371.07|374.09|371.29|374.09|371.29|373.87|371.07|0
1651809230000|2022-05-06 03:53:50|373.65|370.85|373.65|370.85|373.65|370.85|373.44|370.64|0
1651809240000|2022-05-06 03:54:00|373.55|370.75|373.65|370.85|373.65|370.85|373.55|370.75|0
1651809250000|2022-05-06 03:54:10|373.87|371.07|373.87|371.07|374.09|371.29|373.87|371.07|0
1651809260000|2022-05-06 03:54:20|374.09|371.29|373.87|371.07|374.09|371.29|373.87|371.07|0
1651809270000|2022-05-06 03:54:30|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1651809280000|2022-05-06 03:54:40|373.55|370.75|373.65|370.85|373.65|370.85|373.44|370.64|0
1651809290000|2022-05-06 03:54:50|373.44|370.64|373.87|371.07|373.87|371.07|373.44|370.64|0
1651809300000|2022-05-06 03:55:00|373.99|371.19|373.77|370.97|374.09|371.29|373.77|370.97|0
1651809310000|2022-05-06 03:55:10|373.65|370.85|373.44|370.64|373.77|370.97|373.44|370.64|0
1651809320000|2022-05-06 03:55:20|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1651809330000|2022-05-06 03:55:30|373.44|370.64|373.55|370.75|373.65|370.85|373.44|370.64|0
1651809340000|2022-05-06 03:55:40|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1651809350000|2022-05-06 03:55:50|373.44|370.64|373.55|370.75|373.55|370.75|373.44|370.64|0
1651809360000|2022-05-06 03:56:00|373.44|370.64|373.22|370.42|373.44|370.64|373.22|370.42|0
1651809370000|2022-05-06 03:56:10|373.44|370.64|373.22|370.42|373.44|370.64|373|370.2|0
1651809380000|2022-05-06 03:56:20|373|370.2|373.11|370.31|373.11|370.31|373|370.2|0
1651809390000|2022-05-06 03:56:30|373|370.2|373|370.2|373|370.2|372.78|369.98|0
1651809400000|2022-05-06 03:56:40|373.22|370.42|373.65|370.85|373.65|370.85|373.22|370.42|0
1651809410000|2022-05-06 03:56:50|373.87|371.07|373.87|371.07|373.87|371.07|373.65|370.85|0
1651809420000|2022-05-06 03:57:00|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651809430000|2022-05-06 03:57:10|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651809440000|2022-05-06 03:57:20|373.98|371.18|374.09|371.29|374.09|371.29|373.98|371.18|0
1651809450000|2022-05-06 03:57:30|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1651809460000|2022-05-06 03:57:40|374.2|371.4|374.2|371.4|374.31|371.51|374.2|371.4|0
1651809470000|2022-05-06 03:57:50|374.31|371.51|374.52|371.72|374.52|371.72|374.2|371.4|0
1651809480000|2022-05-06 03:58:00|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1651809500000|2022-05-06 03:58:20|374.42|371.62|374.31|371.51|374.42|371.62|374.31|371.51|0
1651809510000|2022-05-06 03:58:30|373.87|371.07|374.09|371.29|374.09|371.29|373.87|371.07|0
1651809520000|2022-05-06 03:58:40|373.87|371.07|374.09|371.29|374.09|371.29|373.87|371.07|0
1651809530000|2022-05-06 03:58:50|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1651809540000|2022-05-06 03:59:00|374.2|371.4|374.31|371.51|374.31|371.51|374.2|371.4|0
1651809550000|2022-05-06 03:59:10|374.52|371.72|374.31|371.51|374.52|371.72|374.31|371.51|0
1651809560000|2022-05-06 03:59:20|374.64|371.84|374.09|371.29|374.64|371.84|374.09|371.29|0
1651809570000|2022-05-06 03:59:30|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651809580000|2022-05-06 03:59:40|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651809590000|2022-05-06 03:59:50|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651809600000|2022-05-06 04:00:00|373.98|371.18|373.98|371.18|373.98|371.18|373.76|370.96|0
1651809610000|2022-05-06 04:00:10|373.87|371.07|373.65|370.85|373.87|371.07|373.65|370.85|0
1651809620000|2022-05-06 04:00:20|373.76|370.96|373.65|370.85|373.87|371.07|373.65|370.85|0
1651809640000|2022-05-06 04:00:40|373.76|370.96|373.98|371.18|373.98|371.18|373.76|370.96|0
1651809650000|2022-05-06 04:00:50|374.09|371.29|374.09|371.29|374.2|371.4|374.09|371.29|0
1651809660000|2022-05-06 04:01:00|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1651809670000|2022-05-06 04:01:10|374.2|371.4|374.2|371.4|374.2|371.4|374.09|371.29|0
1651809680000|2022-05-06 04:01:20|374.09|371.29|374.3|371.5|374.42|371.62|374.09|371.29|0
1651809690000|2022-05-06 04:01:30|374.52|371.72|374.3|371.5|374.52|371.72|374.3|371.5|0
1651809700000|2022-05-06 04:01:40|374.09|371.29|374.52|371.72|374.52|371.72|374.09|371.29|0
1651809710000|2022-05-06 04:01:50|374.42|371.62|374.09|371.29|374.42|371.62|374.09|371.29|0
1651809730000|2022-05-06 04:02:10|373.87|371.07|374.3|371.5|374.3|371.5|373.87|371.07|0
1651809740000|2022-05-06 04:02:20|374.42|371.62|374.42|371.62|374.42|371.62|374.42|371.62|0
1651809750000|2022-05-06 04:02:30|374.3|371.5|374.52|371.72|374.52|371.72|374.3|371.5|0
1651809760000|2022-05-06 04:02:40|374.3|371.5|374.3|371.5|374.3|371.5|374.09|371.29|0
1651809770000|2022-05-06 04:02:50|374.42|371.62|374.52|371.72|374.52|371.72|374.42|371.62|0
1651809780000|2022-05-06 04:03:00|374.3|371.5|374.42|371.62|374.52|371.72|374.3|371.5|0
1651809790000|2022-05-06 04:03:10|374.3|371.5|374.09|371.29|374.3|371.5|374.09|371.29|0
1651809800000|2022-05-06 04:03:20|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651809810000|2022-05-06 04:03:30|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651809820000|2022-05-06 04:03:40|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651809830000|2022-05-06 04:03:50|374.09|371.29|374.09|371.29|374.09|371.29|374.09|371.29|0
1651809840000|2022-05-06 04:04:00|373.98|371.18|374.3|371.5|374.3|371.5|373.98|371.18|0
1651809850000|2022-05-06 04:04:10|374.09|371.29|373.98|371.18|374.09|371.29|373.98|371.18|0
1651809860000|2022-05-06 04:04:20|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651809870000|2022-05-06 04:04:30|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1651809880000|2022-05-06 04:04:40|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651809890000|2022-05-06 04:04:50|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1651809900000|2022-05-06 04:05:00|373.87|371.07|373.87|371.07|374.08|371.28|373.87|371.07|0
1651809910000|2022-05-06 04:05:10|373.65|370.85|373.65|370.85|373.87|371.07|373.65|370.85|0
1651809930000|2022-05-06 04:05:30|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651809940000|2022-05-06 04:05:40|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1651809950000|2022-05-06 04:05:50|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651809960000|2022-05-06 04:06:00|373.76|370.96|373.87|371.07|373.87|371.07|373.76|370.96|0
1651809970000|2022-05-06 04:06:10|373.76|370.96|373.76|370.96|373.87|371.07|373.76|370.96|0
1651809980000|2022-05-06 04:06:20|373.87|371.07|373.76|370.96|373.87|371.07|373.76|370.96|0
1651809990000|2022-05-06 04:06:30|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651810000000|2022-05-06 04:06:40|373.65|370.85|373.76|370.96|373.76|370.96|373.65|370.85|0
1651810010000|2022-05-06 04:06:50|373.87|371.07|373.76|370.96|373.87|371.07|373.76|370.96|0
1651810020000|2022-05-06 04:07:00|373.65|370.85|373.65|370.85|373.65|370.85|373.65|370.85|0
1651810040000|2022-05-06 04:07:20|373.87|371.07|373.87|371.07|373.87|371.07|373.87|371.07|0
1651810050000|2022-05-06 04:07:30|373.76|370.96|373.87|371.07|373.87|371.07|373.76|370.96|0
1651810060000|2022-05-06 04:07:40|373.65|370.85|373.87|371.07|373.87|371.07|373.65|370.85|0
1651810070000|2022-05-06 04:07:50|373.65|370.85|373.87|371.07|373.87|371.07|373.65|370.85|0
1651810080000|2022-05-06 04:08:00|373.65|370.85|373.76|370.96|373.76|370.96|373.65|370.85|0
1651810090000|2022-05-06 04:08:10|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1651810110000|2022-05-06 04:08:30|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1651810120000|2022-05-06 04:08:40|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1651810140000|2022-05-06 04:09:00|372.99|370.19|372.99|370.19|373.21|370.41|372.99|370.19|0
1651810150000|2022-05-06 04:09:10|373.11|370.31|373.43|370.63|373.43|370.63|373.11|370.31|0
1651810170000|2022-05-06 04:09:30|373.65|370.85|373.43|370.63|373.65|370.85|373.43|370.63|0
1651810180000|2022-05-06 04:09:40|373.54|370.74|373.65|370.85|373.65|370.85|373.54|370.74|0
1651810190000|2022-05-06 04:09:50|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1651810200000|2022-05-06 04:10:00|373.65|370.85|373.86|371.06|373.86|371.06|373.65|370.85|0
1651810210000|2022-05-06 04:10:10|373.76|370.96|373.86|371.06|373.86|371.06|373.76|370.96|0
1651810230000|2022-05-06 04:10:30|373.98|371.18|373.76|370.96|373.98|371.18|373.76|370.96|0
1651810240000|2022-05-06 04:10:40|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1651810250000|2022-05-06 04:10:50|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1651810260000|2022-05-06 04:11:00|373.86|371.06|373.65|370.85|373.86|371.06|373.43|370.63|0
1651810270000|2022-05-06 04:11:10|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1651810280000|2022-05-06 04:11:20|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1651810290000|2022-05-06 04:11:30|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1651810310000|2022-05-06 04:11:50|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1651810320000|2022-05-06 04:12:00|374.3|371.5|374.3|371.5|374.3|371.5|374.08|371.28|0
1651810340000|2022-05-06 04:12:20|374.19|371.39|374.52|371.72|374.52|371.72|374.19|371.39|0
1651810350000|2022-05-06 04:12:30|374.73|371.93|374.52|371.72|374.73|371.93|374.52|371.72|0
1651810360000|2022-05-06 04:12:40|374.41|371.61|374.52|371.72|374.52|371.72|374.41|371.61|0
1651810380000|2022-05-06 04:13:00|374.41|371.61|374.08|371.28|374.41|371.61|374.08|371.28|0
1651810390000|2022-05-06 04:13:10|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1651810410000|2022-05-06 04:13:30|374.08|371.28|374.08|371.28|374.08|371.28|374.08|371.28|0
1651810420000|2022-05-06 04:13:40|374.19|371.39|374.52|371.72|374.52|371.72|374.19|371.39|0
1651810430000|2022-05-06 04:13:50|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1651810440000|2022-05-06 04:14:00|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1651810460000|2022-05-06 04:14:20|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1651810470000|2022-05-06 04:14:30|374.73|371.93|374.85|372.05|374.95|372.15|374.73|371.93|0
1651810480000|2022-05-06 04:14:40|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1651810500000|2022-05-06 04:15:00|374.63|371.83|374.73|371.93|374.73|371.93|374.52|371.72|0
1651810510000|2022-05-06 04:15:10|374.95|372.15|374.95|372.15|374.95|372.15|374.95|372.15|0
1651810520000|2022-05-06 04:15:20|374.85|372.05|374.85|372.05|374.85|372.05|374.85|372.05|0
1651810530000|2022-05-06 04:15:30|374.73|371.93|374.73|371.93|374.95|372.15|374.73|371.93|0
1651810540000|2022-05-06 04:15:40|374.63|371.83|374.63|371.83|374.63|371.83|374.63|371.83|0
1651810550000|2022-05-06 04:15:50|374.73|371.93|374.95|372.15|374.95|372.15|374.73|371.93|0
1651810570000|2022-05-06 04:16:10|375.39|372.59|375.39|372.59|375.39|372.59|375.28|372.48|0
1651810580000|2022-05-06 04:16:20|375.28|372.48|375.39|372.59|375.39|372.59|375.28|372.48|0
1651810590000|2022-05-06 04:16:30|375.61|372.81|375.61|372.81|375.82|373.02|375.61|372.81|0
1651810600000|2022-05-06 04:16:40|375.39|372.59|375.39|372.59|375.61|372.81|375.39|372.59|0
1651810610000|2022-05-06 04:16:50|375.28|372.48|375.28|372.48|375.28|372.48|375.28|372.48|0
1651810620000|2022-05-06 04:17:00|375.39|372.59|375.61|372.81|375.61|372.81|375.39|372.59|0
1651810630000|2022-05-06 04:17:10|375.72|372.92|375.82|373.02|375.82|373.02|375.61|372.81|0
1651810640000|2022-05-06 04:17:20|375.61|372.81|375.61|372.81|375.61|372.81|375.61|372.81|0
1651810650000|2022-05-06 04:17:30|375.39|372.59|375.61|372.81|375.61|372.81|375.39|372.59|0
1651810660000|2022-05-06 04:17:40|376.04|373.24|375.82|373.02|376.04|373.24|375.82|373.02|0
1651810670000|2022-05-06 04:17:50|375.94|373.14|375.82|373.02|376.04|373.24|375.82|373.02|0
1651810680000|2022-05-06 04:18:00|375.94|373.14|376.48|373.68|376.48|373.68|375.94|373.14|0
1651810690000|2022-05-06 04:18:10|376.26|373.46|376.7|373.9|376.7|373.9|376.26|373.46|0
1651810700000|2022-05-06 04:18:20|376.92|374.12|376.92|374.12|376.92|374.12|376.92|374.12|0
1651810710000|2022-05-06 04:18:30|376.7|373.9|376.48|373.68|376.7|373.9|376.48|373.68|0
1651810720000|2022-05-06 04:18:40|376.26|373.46|376.48|373.68|376.48|373.68|376.26|373.46|0
1651810730000|2022-05-06 04:18:50|376.59|373.79|376.7|373.9|376.7|373.9|376.59|373.79|0
1651810750000|2022-05-06 04:19:10|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1651810760000|2022-05-06 04:19:20|376.7|373.9|376.81|374.01|376.81|374.01|376.7|373.9|0
1651810770000|2022-05-06 04:19:30|377.13|374.33|377.35|374.55|377.35|374.55|377.13|374.33|0
1651810780000|2022-05-06 04:19:40|377.47|374.67|377.68|374.88|377.68|374.88|377.47|374.67|0
1651810790000|2022-05-06 04:19:50|378.01|375.21|377.79|374.99|378.01|375.21|377.79|374.99|0
1651810800000|2022-05-06 04:20:00|377.9|375.1|377.57|374.77|377.9|375.1|377.57|374.77|0
1651810810000|2022-05-06 04:20:10|377.79|374.99|377.9|375.1|377.9|375.1|377.79|374.99|0
1651810820000|2022-05-06 04:20:20|377.68|374.88|377.79|374.99|377.79|374.99|377.68|374.88|0
1651810830000|2022-05-06 04:20:30|378.45|375.65|378.23|375.43|378.45|375.65|378.23|375.43|0
1651810840000|2022-05-06 04:20:40|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1651810850000|2022-05-06 04:20:50|378.44|375.64|378.66|375.86|378.88|376.08|378.44|375.64|0
1651810860000|2022-05-06 04:21:00|378.88|376.08|379.32|376.52|379.32|376.52|378.88|376.08|0
1651810870000|2022-05-06 04:21:10|379.43|376.63|379.32|376.52|379.43|376.63|379.32|376.52|0
1651810880000|2022-05-06 04:21:20|379.1|376.3|379.32|376.52|379.32|376.52|379.1|376.3|0
1651810890000|2022-05-06 04:21:30|379.1|376.3|378.88|376.08|379.22|376.42|378.88|376.08|0
1651810900000|2022-05-06 04:21:40|378.66|375.86|378.23|375.43|378.66|375.86|378.23|375.43|0
1651810910000|2022-05-06 04:21:50|378.12|375.32|378.01|375.21|378.12|375.32|378.01|375.21|0
1651810920000|2022-05-06 04:22:00|378.12|375.32|378.44|375.64|378.44|375.64|378.12|375.32|0
1651810930000|2022-05-06 04:22:10|378.56|375.76|378.23|375.43|378.56|375.76|378.23|375.43|0
1651810940000|2022-05-06 04:22:20|378.34|375.54|378.12|375.32|378.34|375.54|378.12|375.32|0
1651810950000|2022-05-06 04:22:30|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1651810960000|2022-05-06 04:22:40|378.12|375.32|378.01|375.21|378.12|375.32|378.01|375.21|0
1651810970000|2022-05-06 04:22:50|378.12|375.32|378.01|375.21|378.12|375.32|378.01|375.21|0
1651810980000|2022-05-06 04:23:00|377.79|374.99|377.68|374.88|377.79|374.99|377.35|374.55|0
1651810990000|2022-05-06 04:23:10|377.35|374.55|377.35|374.55|377.57|374.77|377.35|374.55|0
1651811000000|2022-05-06 04:23:20|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1651811010000|2022-05-06 04:23:30|377.35|374.55|377.13|374.33|377.35|374.55|377.13|374.33|0
1651811020000|2022-05-06 04:23:40|377.24|374.44|377.35|374.55|377.35|374.55|377.13|374.33|0
1651811030000|2022-05-06 04:23:50|377.24|374.44|377.13|374.33|377.24|374.44|377.13|374.33|0
1651811040000|2022-05-06 04:24:00|376.91|374.11|376.91|374.11|376.91|374.11|376.69|373.89|0
1651811070000|2022-05-06 04:24:30|377.13|374.33|377.03|374.23|377.13|374.33|376.91|374.11|0
1651811080000|2022-05-06 04:24:40|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1651811090000|2022-05-06 04:24:50|377.03|374.23|377.13|374.33|377.13|374.33|377.03|374.23|0
1651811100000|2022-05-06 04:25:00|377.03|374.23|377.13|374.33|377.13|374.33|377.03|374.23|0
1651811110000|2022-05-06 04:25:10|376.81|374.01|376.69|373.89|376.81|374.01|376.69|373.89|0
1651811120000|2022-05-06 04:25:20|376.81|374.01|377.03|374.23|377.13|374.33|376.81|374.01|0
1651811130000|2022-05-06 04:25:30|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1651811140000|2022-05-06 04:25:40|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1651811150000|2022-05-06 04:25:50|377.13|374.33|377.13|374.33|377.24|374.44|377.13|374.33|0
1651811160000|2022-05-06 04:26:00|377.24|374.44|377.13|374.33|377.24|374.44|377.13|374.33|0
1651811170000|2022-05-06 04:26:10|378.22|375.42|378|375.2|378.22|375.42|378|375.2|0
1651811180000|2022-05-06 04:26:20|378.22|375.42|378|375.2|378.22|375.42|378|375.2|0
1651811270000|2022-05-06 04:27:50|378.22|375.42|378|375.2|378.22|375.42|378|375.2|0
1651811280000|2022-05-06 04:28:00|378.22|375.42|378.44|375.64|378.44|375.64|378.22|375.42|0
1651811300000|2022-05-06 04:28:20|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1651811310000|2022-05-06 04:28:30|379.1|376.3|379.43|376.63|379.43|376.63|379.1|376.3|0
1651811320000|2022-05-06 04:28:40|378.88|376.08|379.1|376.3|379.21|376.41|378.88|376.08|0
1651811330000|2022-05-06 04:28:50|378.88|376.08|379.1|376.3|379.1|376.3|378.88|376.08|0
1651811340000|2022-05-06 04:29:00|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1651811350000|2022-05-06 04:29:10|378.66|375.86|378.44|375.64|378.66|375.86|378.44|375.64|0
1651811360000|2022-05-06 04:29:20|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1651811370000|2022-05-06 04:29:30|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1651811380000|2022-05-06 04:29:40|378.55|375.75|378.66|375.86|378.66|375.86|378.55|375.75|0
1651811390000|2022-05-06 04:29:50|378.88|376.08|378.66|375.86|378.88|376.08|378.44|375.64|0
1651811400000|2022-05-06 04:30:00|378.22|375.42|378.22|375.42|378.34|375.54|378.22|375.42|0
1651811410000|2022-05-06 04:30:10|378.34|375.54|378|375.2|378.34|375.54|378|375.2|0
1651811420000|2022-05-06 04:30:20|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1651811430000|2022-05-06 04:30:30|378|375.2|378|375.2|378.12|375.32|378|375.2|0
1651811460000|2022-05-06 04:31:00|378.12|375.32|378.22|375.42|378.22|375.42|378.12|375.32|0
1651811470000|2022-05-06 04:31:10|378.44|375.64|378.66|375.86|378.66|375.86|378.44|375.64|0
1651811480000|2022-05-06 04:31:20|378.77|375.97|379.1|376.3|379.1|376.3|378.77|375.97|0
1651811490000|2022-05-06 04:31:30|378.88|376.08|378.99|376.19|379.1|376.3|378.88|376.08|0
1651811500000|2022-05-06 04:31:40|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1651811510000|2022-05-06 04:31:50|379.97|377.17|379.65|376.85|379.97|377.17|379.53|376.73|0
1651811520000|2022-05-06 04:32:00|379.53|376.73|378.66|375.86|379.53|376.73|378.66|375.86|0
1651811530000|2022-05-06 04:32:10|378.44|375.64|378.44|375.64|378.66|375.86|378.44|375.64|0
1651811540000|2022-05-06 04:32:20|378.55|375.75|378.66|375.86|378.66|375.86|378.55|375.75|0
1651811550000|2022-05-06 04:32:30|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1651811560000|2022-05-06 04:32:40|378|375.2|378|375.2|378|375.2|378|375.2|0
1651811570000|2022-05-06 04:32:50|378.66|375.86|378.22|375.42|378.66|375.86|378.22|375.42|0
1651811580000|2022-05-06 04:33:00|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1651811590000|2022-05-06 04:33:10|378.44|375.64|378.77|375.97|378.88|376.08|378.44|375.64|0
1651811600000|2022-05-06 04:33:20|378.66|375.86|378.33|375.53|378.88|376.08|378.33|375.53|0
1651811610000|2022-05-06 04:33:30|378.44|375.64|378.44|375.64|378.44|375.64|378.33|375.53|0
1651811620000|2022-05-06 04:33:40|378.22|375.42|378|375.2|378.22|375.42|378|375.2|0
1651811630000|2022-05-06 04:33:50|378.22|375.42|378.44|375.64|378.44|375.64|378.22|375.42|0
1651811640000|2022-05-06 04:34:00|378.22|375.42|378.33|375.53|378.33|375.53|378.22|375.42|0
1651811650000|2022-05-06 04:34:10|378.44|375.64|378.44|375.64|378.44|375.64|378.33|375.53|0
1651811660000|2022-05-06 04:34:20|378.66|375.86|378.88|376.08|378.88|376.08|378.66|375.86|0
1651811690000|2022-05-06 04:34:50|378.66|375.86|378.44|375.64|378.66|375.86|378.44|375.64|0
1651811700000|2022-05-06 04:35:00|378.55|375.75|378.66|375.86|378.66|375.86|378.55|375.75|0
1651811710000|2022-05-06 04:35:10|378.88|376.08|378.66|375.86|378.88|376.08|378.66|375.86|0
1651811720000|2022-05-06 04:35:20|378.77|375.97|378.66|375.86|378.77|375.97|378.66|375.86|0
1651811730000|2022-05-06 04:35:30|378.44|375.64|378.22|375.42|378.44|375.64|378.22|375.42|0
1651811750000|2022-05-06 04:35:50|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1651811770000|2022-05-06 04:36:10|378.44|375.64|378.33|375.53|378.44|375.64|378.33|375.53|0
1651811780000|2022-05-06 04:36:20|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1651811790000|2022-05-06 04:36:30|378|375.2|378|375.2|378|375.2|378|375.2|0
1651811810000|2022-05-06 04:36:50|378.22|375.42|378.44|375.64|378.44|375.64|378.22|375.42|0
1651811820000|2022-05-06 04:37:00|378.55|375.75|378.44|375.64|378.55|375.75|378.44|375.64|0
1651811830000|2022-05-06 04:37:10|378.55|375.75|378.66|375.86|378.66|375.86|378.55|375.75|0
1651811840000|2022-05-06 04:37:20|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1651811860000|2022-05-06 04:37:40|378.99|376.19|379.09|376.29|379.09|376.29|378.99|376.19|0
1651811870000|2022-05-06 04:37:50|378.99|376.19|378.66|375.86|378.99|376.19|378.66|375.86|0
1651811880000|2022-05-06 04:38:00|378.44|375.64|378.44|375.64|378.44|375.64|378.44|375.64|0
1651811890000|2022-05-06 04:38:10|378.55|375.75|378.66|375.86|378.66|375.86|378.55|375.75|0
1651811910000|2022-05-06 04:38:30|378.99|376.19|378.87|376.07|378.99|376.19|378.87|376.07|0
1651811930000|2022-05-06 04:38:50|378.65|375.85|378.99|376.19|378.99|376.19|378.65|375.85|0
1651811940000|2022-05-06 04:39:00|379.09|376.29|378.87|376.07|379.09|376.29|378.87|376.07|0
1651811960000|2022-05-06 04:39:20|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1651812000000|2022-05-06 04:40:00|378.77|375.97|378.99|376.19|378.99|376.19|378.77|375.97|0
1651812010000|2022-05-06 04:40:10|378.87|376.07|379.09|376.29|379.09|376.29|378.87|376.07|0
1651812020000|2022-05-06 04:40:20|379.31|376.51|379.53|376.73|379.53|376.73|379.31|376.51|0
1651812030000|2022-05-06 04:40:30|379.75|376.95|379.31|376.51|379.75|376.95|379.31|376.51|0
1651812040000|2022-05-06 04:40:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1651812050000|2022-05-06 04:40:50|379.42|376.62|379.31|376.51|379.42|376.62|379.31|376.51|0
1651812070000|2022-05-06 04:41:10|379.09|376.29|378.99|376.19|379.09|376.29|378.87|376.07|0
1651812080000|2022-05-06 04:41:20|378.87|376.07|379.09|376.29|379.09|376.29|378.87|376.07|0
1651812090000|2022-05-06 04:41:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1651812100000|2022-05-06 04:41:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1651812120000|2022-05-06 04:42:00|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1651812130000|2022-05-06 04:42:10|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1651812140000|2022-05-06 04:42:20|378.99|376.19|379.09|376.29|379.09|376.29|378.99|376.19|0
1651812160000|2022-05-06 04:42:40|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1651812170000|2022-05-06 04:42:50|379.53|376.73|379.64|376.84|379.64|376.84|379.53|376.73|0
1651812180000|2022-05-06 04:43:00|379.53|376.73|379.31|376.51|379.75|376.95|379.31|376.51|0
1651812190000|2022-05-06 04:43:10|379.53|376.73|379.53|376.73|379.64|376.84|379.53|376.73|0
1651812210000|2022-05-06 04:43:30|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1651812240000|2022-05-06 04:44:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1651812250000|2022-05-06 04:44:10|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1651812310000|2022-05-06 04:45:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1651812330000|2022-05-06 04:45:30|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1651812350000|2022-05-06 04:45:50|380.18|377.38|380.62|377.82|380.84|378.04|380.18|377.38|0
1651812360000|2022-05-06 04:46:00|380.74|377.94|380.84|378.04|380.84|378.04|380.74|377.94|0
1651812370000|2022-05-06 04:46:10|381.06|378.26|381.28|378.48|381.28|378.48|381.06|378.26|0
1651812380000|2022-05-06 04:46:20|381.5|378.7|381.28|378.48|381.5|378.7|381.28|378.48|0
1651812390000|2022-05-06 04:46:30|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1651812400000|2022-05-06 04:46:40|380.96|378.16|380.84|378.04|381.06|378.26|380.84|378.04|0
1651812410000|2022-05-06 04:46:50|381.06|378.26|380.84|378.04|381.06|378.26|380.84|378.04|0
1651812420000|2022-05-06 04:47:00|380.96|378.16|381.06|378.26|381.06|378.26|380.84|378.04|0
1651812430000|2022-05-06 04:47:10|380.84|378.04|380.96|378.16|380.96|378.16|380.84|378.04|0
1651812440000|2022-05-06 04:47:20|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1651812460000|2022-05-06 04:47:40|381.28|378.48|381.06|378.26|381.28|378.48|381.06|378.26|0
1651812550000|2022-05-06 04:49:10|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1651812610000|2022-05-06 04:50:10|380.74|377.94|380.62|377.82|380.74|377.94|380.62|377.82|0
1651812620000|2022-05-06 04:50:20|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1651812640000|2022-05-06 04:50:40|379.96|377.16|380.18|377.38|380.18|377.38|379.96|377.16|0
1651812650000|2022-05-06 04:50:50|380.08|377.28|380.18|377.38|380.18|377.38|380.08|377.28|0
1651812660000|2022-05-06 04:51:00|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1651812670000|2022-05-06 04:51:10|380.08|377.28|380.18|377.38|380.18|377.38|380.08|377.28|0
1651812700000|2022-05-06 04:51:40|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1651812710000|2022-05-06 04:51:50|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1651812720000|2022-05-06 04:52:00|379.86|377.06|379.96|377.16|379.96|377.16|379.86|377.06|0
1651812730000|2022-05-06 04:52:10|379.86|377.06|379.86|377.06|379.96|377.16|379.86|377.06|0
1651812740000|2022-05-06 04:52:20|379.96|377.16|379.74|376.94|379.96|377.16|379.74|376.94|0
1651812750000|2022-05-06 04:52:30|379.52|376.72|379.31|376.51|379.52|376.72|379.31|376.51|0
1651812770000|2022-05-06 04:52:50|379.42|376.62|379.52|376.72|379.52|376.72|379.42|376.62|0
1651812800000|2022-05-06 04:53:20|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1651812820000|2022-05-06 04:53:40|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1651812840000|2022-05-06 04:54:00|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1651812850000|2022-05-06 04:54:10|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1651812880000|2022-05-06 04:54:40|379.74|376.94|379.64|376.84|379.74|376.94|379.64|376.84|0
1651812890000|2022-05-06 04:54:50|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1651812900000|2022-05-06 04:55:00|379.42|376.62|379.52|376.72|379.52|376.72|379.42|376.62|0
1651812930000|2022-05-06 04:55:30|379.74|376.94|379.52|376.72|379.74|376.94|379.52|376.72|0
1651812940000|2022-05-06 04:55:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1651812950000|2022-05-06 04:55:50|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1651812960000|2022-05-06 04:56:00|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1651812970000|2022-05-06 04:56:10|379.3|376.5|379.08|376.28|379.3|376.5|379.08|376.28|0
1651812980000|2022-05-06 04:56:20|378.98|376.18|379.08|376.28|379.08|376.28|378.87|376.07|0
1651813010000|2022-05-06 04:56:50|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1651813020000|2022-05-06 04:57:00|379.42|376.62|379.64|376.84|379.74|376.94|379.42|376.62|0
1651813030000|2022-05-06 04:57:10|379.74|376.94|379.3|376.5|379.74|376.94|379.3|376.5|0
1651813050000|2022-05-06 04:57:30|379.42|376.62|379.52|376.72|379.52|376.72|379.42|376.62|0
1651813070000|2022-05-06 04:57:50|379.42|376.62|379.3|376.5|379.42|376.62|379.3|376.5|0
1651813080000|2022-05-06 04:58:00|379.2|376.4|379.08|376.28|379.2|376.4|379.08|376.28|0
1651813110000|2022-05-06 04:58:30|378.86|376.06|378.65|375.85|378.86|376.06|378.65|375.85|0
1651813120000|2022-05-06 04:58:40|378.76|375.96|378.76|375.96|378.76|375.96|378.65|375.85|0
1651813140000|2022-05-06 04:59:00|378.65|375.85|378.21|375.41|378.65|375.85|378.21|375.41|0
1651813160000|2022-05-06 04:59:20|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1651813170000|2022-05-06 04:59:30|378.32|375.52|378.43|375.63|378.43|375.63|378.32|375.52|0
1651813200000|2022-05-06 05:00:00|379.08|376.28|379.3|376.5|379.3|376.5|379.08|376.28|0
1651813210000|2022-05-06 05:00:10|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1651813220000|2022-05-06 05:00:20|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1651813230000|2022-05-06 05:00:30|380.95|378.15|380.62|377.82|380.95|378.15|380.62|377.82|0
1651813240000|2022-05-06 05:00:40|381.06|378.26|381.93|379.13|381.93|379.13|381.05|378.25|0
1651813250000|2022-05-06 05:00:50|381.71|378.91|381.49|378.69|381.71|378.91|381.27|378.47|0
1651813260000|2022-05-06 05:01:00|381.71|378.91|380.84|378.04|381.71|378.91|380.84|378.04|0
1651813270000|2022-05-06 05:01:10|380.95|378.15|381.49|378.69|381.61|378.81|380.95|378.15|0
1651813280000|2022-05-06 05:01:20|381.39|378.59|382.27|379.47|382.27|379.47|381.39|378.59|0
1651813290000|2022-05-06 05:01:30|382.15|379.35|382.37|379.57|382.59|379.79|382.15|379.35|0
1651813300000|2022-05-06 05:01:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1651813310000|2022-05-06 05:01:50|382.37|379.57|382.15|379.35|382.59|379.79|382.15|379.35|0
1651813320000|2022-05-06 05:02:00|382.37|379.57|382.15|379.35|382.37|379.57|382.15|379.35|0
1651813330000|2022-05-06 05:02:10|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1651813340000|2022-05-06 05:02:20|382.15|379.35|382.05|379.25|382.15|379.35|381.93|379.13|0
1651813350000|2022-05-06 05:02:30|382.15|379.35|382.59|379.79|382.59|379.79|382.15|379.35|0
1651813360000|2022-05-06 05:02:40|382.81|380.01|383.25|380.45|383.25|380.45|382.81|380.01|0
1651813370000|2022-05-06 05:02:50|383.03|380.23|383.03|380.23|383.25|380.45|383.03|380.23|0
1651813380000|2022-05-06 05:03:00|383.47|380.67|382.59|379.79|383.47|380.67|382.59|379.79|0
1651813390000|2022-05-06 05:03:10|383.03|380.23|383.14|380.34|383.14|380.34|383.03|380.23|0
1651813400000|2022-05-06 05:03:20|382.81|380.01|382.81|380.01|382.81|380.01|382.59|379.79|0
1651813410000|2022-05-06 05:03:30|383.03|380.23|383.03|380.23|383.03|380.23|382.92|380.12|0
1651813420000|2022-05-06 05:03:40|382.81|380.01|382.37|379.57|382.81|380.01|382.37|379.57|0
1651813430000|2022-05-06 05:03:50|382.15|379.35|382.15|379.35|382.15|379.35|381.93|379.13|0
1651813440000|2022-05-06 05:04:00|381.93|379.13|381.49|378.69|381.93|379.13|381.49|378.69|0
1651813450000|2022-05-06 05:04:10|381.27|378.47|381.05|378.25|381.27|378.47|381.05|378.25|0
1651813460000|2022-05-06 05:04:20|381.17|378.37|381.27|378.47|381.27|378.47|381.17|378.37|0
1651813470000|2022-05-06 05:04:30|380.83|378.03|380.61|377.81|380.95|378.15|380.61|377.81|0
1651813480000|2022-05-06 05:04:40|380.4|377.6|380.61|377.81|380.61|377.81|380.4|377.6|0
1651813490000|2022-05-06 05:04:50|380.73|377.93|380.83|378.03|380.83|378.03|380.73|377.93|0
1651813500000|2022-05-06 05:05:00|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1651813510000|2022-05-06 05:05:10|379.96|377.16|379.74|376.94|379.96|377.16|379.74|376.94|0
1651813520000|2022-05-06 05:05:20|379.52|376.72|379.96|377.16|379.96|377.16|379.52|376.72|0
1651813530000|2022-05-06 05:05:30|380.07|377.27|379.52|376.72|380.07|377.27|379.52|376.72|0
1651813540000|2022-05-06 05:05:40|379.74|376.94|379.96|377.16|379.96|377.16|379.74|376.94|0
1651813550000|2022-05-06 05:05:50|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1651813560000|2022-05-06 05:06:00|380.83|378.03|380.83|378.03|380.83|378.03|380.61|377.81|0
1651813570000|2022-05-06 05:06:10|380.73|377.93|381.49|378.69|381.49|378.69|380.61|377.81|0
1651813580000|2022-05-06 05:06:20|381.27|378.47|381.61|378.81|381.61|378.81|381.27|378.47|0
1651813590000|2022-05-06 05:06:30|381.49|378.69|381.17|378.37|381.49|378.69|381.17|378.37|0
1651813600000|2022-05-06 05:06:40|381.05|378.25|380.95|378.15|381.05|378.25|380.95|378.15|0
1651813610000|2022-05-06 05:06:50|381.05|378.25|381.27|378.47|381.27|378.47|381.05|378.25|0
1651813620000|2022-05-06 05:07:00|381.05|378.25|380.07|377.27|381.05|378.25|380.07|377.27|0
1651813630000|2022-05-06 05:07:10|379.96|377.16|379.52|376.72|379.96|377.16|379.52|376.72|0
1651813640000|2022-05-06 05:07:20|379.63|376.83|379.52|376.72|379.63|376.83|379.52|376.72|0
1651813650000|2022-05-06 05:07:30|379.08|376.28|378.86|376.06|379.08|376.28|378.86|376.06|0
1651813660000|2022-05-06 05:07:40|379.08|376.28|379.3|376.5|379.3|376.5|378.86|376.06|0
1651813680000|2022-05-06 05:08:00|379.52|376.72|379.52|376.72|379.52|376.72|379.19|376.39|0
1651813690000|2022-05-06 05:08:10|379.3|376.5|379.95|377.15|379.95|377.15|379.3|376.5|0
1651813700000|2022-05-06 05:08:20|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1651813710000|2022-05-06 05:08:30|380.17|377.37|380.17|377.37|380.29|377.49|380.17|377.37|0
1651813720000|2022-05-06 05:08:40|379.95|377.15|380.29|377.49|380.29|377.49|379.95|377.15|0
1651813730000|2022-05-06 05:08:50|380.17|377.37|380.39|377.59|380.51|377.71|380.17|377.37|0
1651813740000|2022-05-06 05:09:00|380.51|377.71|381.27|378.47|381.27|378.47|380.51|377.71|0
1651813750000|2022-05-06 05:09:10|381.49|378.69|381.93|379.13|381.93|379.13|381.38|378.58|0
1651813760000|2022-05-06 05:09:20|382.15|379.35|382.04|379.24|382.15|379.35|382.04|379.24|0
1651813770000|2022-05-06 05:09:30|382.37|379.57|382.59|379.79|382.59|379.79|382.37|379.57|0
1651813780000|2022-05-06 05:09:40|382.92|380.12|382.81|380.01|382.92|380.12|382.59|379.79|0
1651813790000|2022-05-06 05:09:50|382.7|379.9|382.59|379.79|382.7|379.9|382.59|379.79|0
1651813800000|2022-05-06 05:10:00|382.37|379.57|382.48|379.68|382.48|379.68|382.15|379.35|0
1651813810000|2022-05-06 05:10:10|382.37|379.57|382.26|379.46|382.48|379.68|382.26|379.46|0
1651813820000|2022-05-06 05:10:20|382.15|379.35|382.81|380.01|383.47|380.67|382.15|379.35|0
1651813830000|2022-05-06 05:10:30|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1651813840000|2022-05-06 05:10:40|382.48|379.68|382.15|379.35|382.59|379.79|382.15|379.35|0
1651813850000|2022-05-06 05:10:50|382.26|379.46|382.04|379.24|382.26|379.46|381.93|379.13|0
1651813860000|2022-05-06 05:11:00|381.93|379.13|381.93|379.13|381.93|379.13|381.49|378.69|0
1651813870000|2022-05-06 05:11:10|382.59|379.79|382.15|379.35|382.92|380.12|382.15|379.35|0
1651813880000|2022-05-06 05:11:20|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1651813890000|2022-05-06 05:11:30|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1651813900000|2022-05-06 05:11:40|381.82|379.02|381.71|378.91|381.93|379.13|381.71|378.91|0
1651813920000|2022-05-06 05:12:00|381.93|379.13|382.15|379.35|382.15|379.35|381.82|379.02|0
1651813930000|2022-05-06 05:12:10|382.48|379.68|382.81|380.01|382.81|380.01|382.48|379.68|0
1651813940000|2022-05-06 05:12:20|382.7|379.9|382.59|379.79|382.7|379.9|382.59|379.79|0
1651813950000|2022-05-06 05:12:30|382.37|379.57|382.59|379.79|382.7|379.9|382.37|379.57|0
1651813960000|2022-05-06 05:12:40|382.37|379.57|382.37|379.57|382.48|379.68|382.37|379.57|0
1651813980000|2022-05-06 05:13:00|382.48|379.68|382.59|379.79|382.81|380.01|382.48|379.68|0
1651813990000|2022-05-06 05:13:10|382.81|380.01|382.81|380.01|383.03|380.23|382.81|380.01|0
1651814000000|2022-05-06 05:13:20|382.59|379.79|382.37|379.57|382.59|379.79|382.37|379.57|0
1651814010000|2022-05-06 05:13:30|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1651814020000|2022-05-06 05:13:40|382.37|379.57|382.59|379.79|382.59|379.79|382.15|379.35|0
1651814030000|2022-05-06 05:13:50|382.37|379.57|382.59|379.79|382.59|379.79|382.37|379.57|0
1651814040000|2022-05-06 05:14:00|383.02|380.22|383.02|380.22|383.02|380.22|382.81|380.01|0
1651814050000|2022-05-06 05:14:10|382.81|380.01|382.81|380.01|382.81|380.01|382.7|379.9|0
1651814060000|2022-05-06 05:14:20|382.7|379.9|383.02|380.22|383.02|380.22|382.7|379.9|0
1651814070000|2022-05-06 05:14:30|382.8|380|382.59|379.79|382.8|380|382.59|379.79|0
1651814080000|2022-05-06 05:14:40|382.7|379.9|382.8|380|383.02|380.22|382.7|379.9|0
1651814090000|2022-05-06 05:14:50|383.02|380.22|382.59|379.79|383.02|380.22|382.59|379.79|0
1651814100000|2022-05-06 05:15:00|382.58|379.78|382.15|379.35|382.58|379.78|382.15|379.35|0
1651814110000|2022-05-06 05:15:10|381.93|379.13|381.71|378.91|381.93|379.13|381.71|378.91|0
1651814120000|2022-05-06 05:15:20|382.15|379.35|382.04|379.24|382.15|379.35|381.93|379.13|0
1651814130000|2022-05-06 05:15:30|381.93|379.13|382.58|379.78|382.58|379.78|381.93|379.13|0
1651814150000|2022-05-06 05:15:50|382.26|379.46|382.7|379.9|382.7|379.9|382.26|379.46|0
1651814160000|2022-05-06 05:16:00|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1651814170000|2022-05-06 05:16:10|382.8|380|382.8|380|382.8|380|382.58|379.78|0
1651814180000|2022-05-06 05:16:20|383.02|380.22|383.24|380.44|383.46|380.66|383.02|380.22|0
1651814190000|2022-05-06 05:16:30|383.46|380.66|382.58|379.78|383.46|380.66|382.58|379.78|0
1651814210000|2022-05-06 05:16:50|382.36|379.56|381.93|379.13|382.36|379.56|381.93|379.13|0
1651814220000|2022-05-06 05:17:00|381.71|378.91|381.71|378.91|381.82|379.02|381.71|378.91|0
1651814230000|2022-05-06 05:17:10|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1651814240000|2022-05-06 05:17:20|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1651814250000|2022-05-06 05:17:30|381.49|378.69|381.49|378.69|381.6|378.8|381.49|378.69|0
1651814260000|2022-05-06 05:17:40|381.27|378.47|381.05|378.25|381.27|378.47|380.72|377.92|0
1651814270000|2022-05-06 05:17:50|381.16|378.36|381.27|378.47|381.38|378.58|381.16|378.36|0
1651814280000|2022-05-06 05:18:00|381.49|378.69|381.7|378.9|381.7|378.9|381.38|378.58|0
1651814290000|2022-05-06 05:18:10|381.6|378.8|381.27|378.47|381.7|378.9|381.27|378.47|0
1651814300000|2022-05-06 05:18:20|380.61|377.81|380.39|377.59|380.72|377.92|380.39|377.59|0
1651814310000|2022-05-06 05:18:30|380.17|377.37|380.17|377.37|380.28|377.48|380.17|377.37|0
1651814320000|2022-05-06 05:18:40|379.84|377.04|379.95|377.15|379.95|377.15|379.84|377.04|0
1651814330000|2022-05-06 05:18:50|379.84|377.04|379.95|377.15|379.95|377.15|379.84|377.04|0
1651814340000|2022-05-06 05:19:00|380.06|377.26|379.95|377.15|380.17|377.37|379.95|377.15|0
1651814350000|2022-05-06 05:19:10|379.29|376.49|379.51|376.71|379.51|376.71|379.19|376.39|0
1651814360000|2022-05-06 05:19:20|379.19|376.39|379.73|376.93|379.73|376.93|379.19|376.39|0
1651814370000|2022-05-06 05:19:30|379.63|376.83|379.51|376.71|379.63|376.83|379.51|376.71|0
1651814380000|2022-05-06 05:19:40|379.41|376.61|379.41|376.61|379.41|376.61|379.41|376.61|0
1651814390000|2022-05-06 05:19:50|379.51|376.71|379.29|376.49|379.51|376.71|379.29|376.49|0
1651814400000|2022-05-06 05:20:00|379.07|376.27|379.41|376.61|379.41|376.61|379.07|376.27|0
1651814410000|2022-05-06 05:20:10|379.29|376.49|379.41|376.61|379.51|376.71|379.29|376.49|0
1651814420000|2022-05-06 05:20:20|379.29|376.49|379.29|376.49|379.29|376.49|379.07|376.27|0
1651814430000|2022-05-06 05:20:30|379.51|376.71|379.41|376.61|379.51|376.71|379.41|376.61|0
1651814440000|2022-05-06 05:20:40|379.29|376.49|379.07|376.27|379.29|376.49|379.07|376.27|0
1651814450000|2022-05-06 05:20:50|379.19|376.39|379.29|376.49|379.29|376.49|379.19|376.39|0
1651814460000|2022-05-06 05:21:00|379.07|376.27|379.07|376.27|379.19|376.39|379.07|376.27|0
1651814470000|2022-05-06 05:21:10|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1651814480000|2022-05-06 05:21:20|379.19|376.39|379.07|376.27|379.19|376.39|379.07|376.27|0
1651814490000|2022-05-06 05:21:30|379.29|376.49|378.97|376.17|379.29|376.49|378.97|376.17|0
1651814500000|2022-05-06 05:21:40|379.07|376.27|379.07|376.27|379.07|376.27|379.07|376.27|0
1651814510000|2022-05-06 05:21:50|378.85|376.05|379.07|376.27|379.07|376.27|378.85|376.05|0
1651814520000|2022-05-06 05:22:00|379.29|376.49|379.19|376.39|379.29|376.49|379.19|376.39|0
1651814530000|2022-05-06 05:22:10|379.29|376.49|379.19|376.39|379.29|376.49|379.07|376.27|0
1651814540000|2022-05-06 05:22:20|379.07|376.27|379.4|376.6|379.4|376.6|379.07|376.27|0
1651814550000|2022-05-06 05:22:30|379.29|376.49|379.29|376.49|379.51|376.71|379.29|376.49|0
1651814560000|2022-05-06 05:22:40|379.4|376.6|379.51|376.71|379.51|376.71|379.4|376.6|0
1651814570000|2022-05-06 05:22:50|379.4|376.6|379.51|376.71|379.51|376.71|379.29|376.49|0
1651814580000|2022-05-06 05:23:00|379.19|376.39|379.62|376.82|379.62|376.82|379.19|376.39|0
1651814590000|2022-05-06 05:23:10|379.73|376.93|379.73|376.93|379.73|376.93|379.51|376.71|0
1651814600000|2022-05-06 05:23:20|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1651814610000|2022-05-06 05:23:30|380.39|377.59|380.28|377.48|380.39|377.59|380.28|377.48|0
1651814620000|2022-05-06 05:23:40|380.17|377.37|380.39|377.59|380.39|377.59|380.17|377.37|0
1651814630000|2022-05-06 05:23:50|380.17|377.37|380.17|377.37|380.28|377.48|380.17|377.37|0
1651814640000|2022-05-06 05:24:00|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1651814650000|2022-05-06 05:24:10|380.28|377.48|379.62|376.82|380.28|377.48|379.62|376.82|0
1651814660000|2022-05-06 05:24:20|379.51|376.71|379.51|376.71|379.51|376.71|379.51|376.71|0
1651814670000|2022-05-06 05:24:30|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1651814680000|2022-05-06 05:24:40|379.51|376.71|379.73|376.93|379.73|376.93|379.51|376.71|0
1651814690000|2022-05-06 05:24:50|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1651814700000|2022-05-06 05:25:00|379.84|377.04|379.73|376.93|379.95|377.15|379.73|376.93|0
1651814710000|2022-05-06 05:25:10|379.84|377.04|380.17|377.37|380.17|377.37|379.84|377.04|0
1651814720000|2022-05-06 05:25:20|379.95|377.15|380.39|377.59|380.39|377.59|379.84|377.04|0
1651814730000|2022-05-06 05:25:30|380.38|377.58|380.6|377.8|380.82|378.02|380.38|377.58|0
1651814740000|2022-05-06 05:25:40|380.82|378.02|380.6|377.8|380.82|378.02|380.6|377.8|0
1651814750000|2022-05-06 05:25:50|380.5|377.7|380.38|377.58|380.6|377.8|380.38|377.58|0
1651814760000|2022-05-06 05:26:00|380.6|377.8|380.6|377.8|380.6|377.8|380.5|377.7|0
1651814770000|2022-05-06 05:26:10|380.5|377.7|380.72|377.92|380.72|377.92|380.5|377.7|0
1651814780000|2022-05-06 05:26:20|380.82|378.02|380.72|377.92|380.82|378.02|380.72|377.92|0
1651814790000|2022-05-06 05:26:30|380.6|377.8|380.82|378.02|380.82|378.02|380.6|377.8|0
1651814800000|2022-05-06 05:26:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1651814810000|2022-05-06 05:26:50|380.72|377.92|380.6|377.8|380.72|377.92|380.6|377.8|0
1651814820000|2022-05-06 05:27:00|380.82|378.02|381.04|378.24|381.16|378.36|380.82|378.02|0
1651814830000|2022-05-06 05:27:10|381.16|378.36|381.26|378.46|381.26|378.46|381.16|378.36|0
1651814840000|2022-05-06 05:27:20|381.04|378.24|380.82|378.02|381.04|378.24|380.82|378.02|0
1651814850000|2022-05-06 05:27:30|380.6|377.8|380.5|377.7|380.6|377.8|380.5|377.7|0
1651814860000|2022-05-06 05:27:40|380.38|377.58|380.16|377.36|380.38|377.58|380.16|377.36|0
1651814870000|2022-05-06 05:27:50|380.06|377.26|379.95|377.15|380.06|377.26|379.95|377.15|0
1651814880000|2022-05-06 05:28:00|379.73|376.93|379.73|376.93|379.95|377.15|379.73|376.93|0
1651814890000|2022-05-06 05:28:10|379.84|377.04|379.73|376.93|379.84|377.04|379.73|376.93|0
1651814900000|2022-05-06 05:28:20|379.51|376.71|379.73|376.93|379.73|376.93|379.51|376.71|0
1651814920000|2022-05-06 05:28:40|379.51|376.71|378.63|375.83|379.51|376.71|378.63|375.83|0
1651814930000|2022-05-06 05:28:50|378.74|375.94|378.85|376.05|378.85|376.05|378.74|375.94|0
1651814940000|2022-05-06 05:29:00|378.74|375.94|378.85|376.05|378.85|376.05|378.74|375.94|0
1651814950000|2022-05-06 05:29:10|378.74|375.94|378.19|375.39|378.74|375.94|378.19|375.39|0
1651814960000|2022-05-06 05:29:20|377.97|375.17|378.09|375.29|378.09|375.29|377.97|375.17|0
1651814970000|2022-05-06 05:29:30|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1651814980000|2022-05-06 05:29:40|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1651814990000|2022-05-06 05:29:50|378.41|375.61|378.63|375.83|378.63|375.83|378.41|375.61|0
1651815000000|2022-05-06 05:30:00|378.52|375.72|378.31|375.51|378.52|375.72|378.19|375.39|0
1651815010000|2022-05-06 05:30:10|378.96|376.16|380.16|377.36|380.16|377.36|378.96|376.16|0
1651815020000|2022-05-06 05:30:20|380.06|377.26|379.94|377.14|380.06|377.26|379.94|377.14|0
1651815030000|2022-05-06 05:30:30|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1651815040000|2022-05-06 05:30:40|380.28|377.48|379.72|376.92|380.28|377.48|379.72|376.92|0
1651815050000|2022-05-06 05:30:50|379.94|377.14|379.07|376.27|379.94|377.14|379.07|376.27|0
1651815060000|2022-05-06 05:31:00|379.29|376.49|378.41|375.61|379.29|376.49|378.41|375.61|0
1651815070000|2022-05-06 05:31:10|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1651815080000|2022-05-06 05:31:20|378.41|375.61|378.41|375.61|378.41|375.61|378.19|375.39|0
1651815090000|2022-05-06 05:31:30|378.31|375.51|378.52|375.72|378.52|375.72|378.31|375.51|0
1651815100000|2022-05-06 05:31:40|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1651815110000|2022-05-06 05:31:50|378.52|375.72|378.63|375.83|378.63|375.83|378.52|375.72|0
1651815120000|2022-05-06 05:32:00|378.74|375.94|378.85|376.05|378.96|376.16|378.74|375.94|0
1651815130000|2022-05-06 05:32:10|378.96|376.16|378.96|376.16|379.07|376.27|378.96|376.16|0
1651815140000|2022-05-06 05:32:20|378.19|375.39|378.19|375.39|378.63|375.83|378.19|375.39|0
1651815150000|2022-05-06 05:32:30|377.97|375.17|378.09|375.29|378.09|375.29|377.97|375.17|0
1651815160000|2022-05-06 05:32:40|377.97|375.17|378.19|375.39|378.19|375.39|377.97|375.17|0
1651815170000|2022-05-06 05:32:50|378.3|375.5|378.63|375.83|378.63|375.83|378.3|375.5|0
1651815180000|2022-05-06 05:33:00|378.52|375.72|378.19|375.39|378.52|375.72|378.19|375.39|0
1651815190000|2022-05-06 05:33:10|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1651815200000|2022-05-06 05:33:20|378.41|375.61|378.41|375.61|378.41|375.61|378.3|375.5|0
1651815210000|2022-05-06 05:33:30|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1651815220000|2022-05-06 05:33:40|378.74|375.94|378.85|376.05|378.85|376.05|378.74|375.94|0
1651815230000|2022-05-06 05:33:50|378.74|375.94|378.74|375.94|378.74|375.94|378.63|375.83|0
1651815240000|2022-05-06 05:34:00|378.85|376.05|378.74|375.94|378.85|376.05|378.74|375.94|0
1651815250000|2022-05-06 05:34:10|378.85|376.05|378.63|375.83|378.85|376.05|378.63|375.83|0
1651815260000|2022-05-06 05:34:20|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1651815270000|2022-05-06 05:34:30|378.96|376.16|379.07|376.27|379.07|376.27|378.96|376.16|0
1651815280000|2022-05-06 05:34:40|378.96|376.16|378.52|375.72|378.96|376.16|378.52|375.72|0
1651815290000|2022-05-06 05:34:50|378.85|376.05|379.07|376.27|379.07|376.27|378.85|376.05|0
1651815300000|2022-05-06 05:35:00|379.28|376.48|379.18|376.38|379.28|376.48|379.07|376.27|0
1651815310000|2022-05-06 05:35:10|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1651815320000|2022-05-06 05:35:20|379.62|376.82|379.5|376.7|379.62|376.82|379.28|376.48|0
1651815330000|2022-05-06 05:35:30|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1651815340000|2022-05-06 05:35:40|380.16|377.36|379.28|376.48|380.16|377.36|379.28|376.48|0
1651815350000|2022-05-06 05:35:50|379.18|376.38|379.5|376.7|379.62|376.82|379.18|376.38|0
1651815360000|2022-05-06 05:36:00|379.62|376.82|380.6|377.8|380.6|377.8|379.62|376.82|0
1651815370000|2022-05-06 05:36:10|380.27|377.47|380.27|377.47|380.27|377.47|380.16|377.36|0
1651815380000|2022-05-06 05:36:20|380.38|377.58|380.16|377.36|380.38|377.58|379.94|377.14|0
1651815390000|2022-05-06 05:36:30|379.94|377.14|380.06|377.26|380.16|377.36|379.94|377.14|0
1651815400000|2022-05-06 05:36:40|379.94|377.14|380.16|377.36|380.16|377.36|379.94|377.14|0
1651815410000|2022-05-06 05:36:50|380.05|377.25|379.84|377.04|380.16|377.36|379.84|377.04|0
1651815420000|2022-05-06 05:37:00|379.28|376.48|378.63|375.83|379.28|376.48|378.63|375.83|0
1651815430000|2022-05-06 05:37:10|378.85|376.05|378.85|376.05|378.85|376.05|378.74|375.94|0
1651815440000|2022-05-06 05:37:20|379.28|376.48|379.72|376.92|379.72|376.92|379.28|376.48|0
1651815450000|2022-05-06 05:37:30|379.94|377.14|380.16|377.36|380.16|377.36|379.94|377.14|0
1651815460000|2022-05-06 05:37:40|380.05|377.25|379.94|377.14|380.05|377.25|379.94|377.14|0
1651815470000|2022-05-06 05:37:50|380.05|377.25|379.94|377.14|380.05|377.25|379.94|377.14|0
1651815480000|2022-05-06 05:38:00|379.84|377.04|379.62|376.82|379.84|377.04|379.4|376.6|0
1651815490000|2022-05-06 05:38:10|379.5|376.7|379.72|376.92|379.72|376.92|379.5|376.7|0
1651815500000|2022-05-06 05:38:20|379.62|376.82|379.62|376.82|379.72|376.92|379.28|376.48|0
1651815510000|2022-05-06 05:38:30|379.72|376.92|379.5|376.7|379.72|376.92|379.4|376.6|0
1651815520000|2022-05-06 05:38:40|379.28|376.48|379.28|376.48|379.4|376.6|379.28|376.48|0
1651815530000|2022-05-06 05:38:50|379.06|376.26|378.63|375.83|379.06|376.26|378.41|375.61|0
1651815540000|2022-05-06 05:39:00|378.74|375.94|378.3|375.5|378.74|375.94|378.3|375.5|0
1651815550000|2022-05-06 05:39:10|378.52|375.72|378.63|375.83|378.63|375.83|378.41|375.61|0
1651815560000|2022-05-06 05:39:20|377.97|375.17|377.75|374.95|377.97|375.17|377.75|374.95|0
1651815570000|2022-05-06 05:39:30|377.97|375.17|377.86|375.06|377.97|375.17|377.86|375.06|0
1651815580000|2022-05-06 05:39:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1651815610000|2022-05-06 05:40:10|377.97|375.17|378.08|375.28|378.08|375.28|377.97|375.17|0
1651815620000|2022-05-06 05:40:20|378.19|375.39|378.41|375.61|378.52|375.72|378.08|375.28|0
1651815630000|2022-05-06 05:40:30|377.97|375.17|378.08|375.28|378.08|375.28|377.86|375.06|0
1651815640000|2022-05-06 05:40:40|378.19|375.39|378.19|375.39|378.19|375.39|378.08|375.28|0
1651815660000|2022-05-06 05:41:00|378.41|375.61|379.06|376.26|379.06|376.26|378.41|375.61|0
1651815670000|2022-05-06 05:41:10|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1651815680000|2022-05-06 05:41:20|378.74|375.94|378.84|376.04|378.84|376.04|378.74|375.94|0
1651815700000|2022-05-06 05:41:40|379.5|376.7|380.16|377.36|380.38|377.58|379.5|376.7|0
1651815710000|2022-05-06 05:41:50|380.27|377.47|380.05|377.25|380.27|377.47|379.94|377.14|0
1651815720000|2022-05-06 05:42:00|379.94|377.14|379.83|377.03|379.94|377.14|379.83|377.03|0
1651815730000|2022-05-06 05:42:10|379.94|377.14|380.16|377.36|380.16|377.36|379.94|377.14|0
1651815740000|2022-05-06 05:42:20|380.38|377.58|380.27|377.47|380.38|377.58|380.16|377.36|0
1651815750000|2022-05-06 05:42:30|380.38|377.58|380.6|377.8|380.6|377.8|380.38|377.58|0
1651815760000|2022-05-06 05:42:40|381.03|378.23|380.16|377.36|381.03|378.23|380.16|377.36|0
1651815770000|2022-05-06 05:42:50|380.38|377.58|380.16|377.36|380.38|377.58|380.16|377.36|0
1651815780000|2022-05-06 05:43:00|380.27|377.47|380.38|377.58|380.38|377.58|380.16|377.36|0
1651815790000|2022-05-06 05:43:10|380.49|377.69|380.49|377.69|380.6|377.8|380.38|377.58|0
1651815800000|2022-05-06 05:43:20|380.6|377.8|380.6|377.8|380.71|377.91|380.6|377.8|0
1651815810000|2022-05-06 05:43:30|380.38|377.58|380.27|377.47|380.49|377.69|380.27|377.47|0
1651815820000|2022-05-06 05:43:40|380.38|377.58|380.49|377.69|380.49|377.69|380.38|377.58|0
1651815830000|2022-05-06 05:43:50|380.38|377.58|380.49|377.69|380.6|377.8|380.38|377.58|0
1651815840000|2022-05-06 05:44:00|380.6|377.8|380.16|377.36|380.6|377.8|380.16|377.36|0
1651815850000|2022-05-06 05:44:10|379.94|377.14|380.05|377.25|380.16|377.36|379.94|377.14|0
1651815860000|2022-05-06 05:44:20|380.16|377.36|380.05|377.25|380.16|377.36|380.05|377.25|0
1651815870000|2022-05-06 05:44:30|379.94|377.14|380.16|377.36|380.16|377.36|379.94|377.14|0
1651815890000|2022-05-06 05:44:50|380.27|377.47|379.94|377.14|380.27|377.47|379.94|377.14|0
1651815910000|2022-05-06 05:45:10|379.83|377.03|379.72|376.92|379.83|377.03|379.72|376.92|0
1651815920000|2022-05-06 05:45:20|379.94|377.14|379.94|377.14|380.05|377.25|379.94|377.14|0
1651815930000|2022-05-06 05:45:30|379.83|377.03|380.16|377.36|380.16|377.36|379.83|377.03|0
1651815940000|2022-05-06 05:45:40|380.05|377.25|379.72|376.92|380.05|377.25|379.72|376.92|0
1651815950000|2022-05-06 05:45:50|379.5|376.7|379.28|376.48|379.5|376.7|379.17|376.37|0
1651815960000|2022-05-06 05:46:00|379.39|376.59|379.72|376.92|379.72|376.92|379.39|376.59|0
1651815970000|2022-05-06 05:46:10|380.16|377.36|380.05|377.25|380.16|377.36|380.05|377.25|0
1651815980000|2022-05-06 05:46:20|380.16|377.36|379.94|377.14|380.16|377.36|379.94|377.14|0
1651815990000|2022-05-06 05:46:30|380.05|377.25|379.94|377.14|380.05|377.25|379.94|377.14|0
1651816000000|2022-05-06 05:46:40|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1651816010000|2022-05-06 05:46:50|380.37|377.57|380.37|377.57|380.59|377.79|380.37|377.57|0
1651816020000|2022-05-06 05:47:00|380.59|377.79|380.81|378.01|380.81|378.01|380.16|377.36|0
1651816030000|2022-05-06 05:47:10|380.71|377.91|380.81|378.01|380.81|378.01|380.59|377.79|0
1651816040000|2022-05-06 05:47:20|381.15|378.35|381.25|378.45|381.25|378.45|381.15|378.35|0
1651816050000|2022-05-06 05:47:30|381.47|378.67|381.25|378.45|381.47|378.67|381.15|378.35|0
1651816060000|2022-05-06 05:47:40|381.15|378.35|381.03|378.23|381.15|378.35|380.81|378.01|0
1651816070000|2022-05-06 05:47:50|381.25|378.45|381.25|378.45|381.25|378.45|381.15|378.35|0
1651816080000|2022-05-06 05:48:00|381.03|378.23|381.03|378.23|381.25|378.45|381.03|378.23|0
1651816090000|2022-05-06 05:48:10|381.15|378.35|380.59|377.79|381.15|378.35|380.59|377.79|0
1651816100000|2022-05-06 05:48:20|380.81|378.01|380.93|378.13|380.93|378.13|380.81|378.01|0
1651816110000|2022-05-06 05:48:30|380.81|378.01|380.37|377.57|380.81|378.01|380.37|377.57|0
1651816120000|2022-05-06 05:48:40|380.59|377.79|380.49|377.69|380.59|377.79|380.49|377.69|0
1651816130000|2022-05-06 05:48:50|380.59|377.79|380.59|377.79|380.71|377.91|380.59|377.79|0
1651816140000|2022-05-06 05:49:00|380.37|377.57|380.37|377.57|380.49|377.69|380.37|377.57|0
1651816150000|2022-05-06 05:49:10|380.59|377.79|380.81|378.01|380.81|378.01|380.59|377.79|0
1651816160000|2022-05-06 05:49:20|380.71|377.91|380.81|378.01|380.81|378.01|380.71|377.91|0
1651816170000|2022-05-06 05:49:30|380.93|378.13|381.03|378.23|381.03|378.23|380.93|378.13|0
1651816180000|2022-05-06 05:49:40|380.93|378.13|381.15|378.35|381.15|378.35|380.93|378.13|0
1651816190000|2022-05-06 05:49:50|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1651816200000|2022-05-06 05:50:00|380.59|377.79|380.59|377.79|380.81|378.01|380.59|377.79|0
1651816210000|2022-05-06 05:50:10|380.71|377.91|380.59|377.79|380.71|377.91|380.37|377.57|0
1651816220000|2022-05-06 05:50:20|380.49|377.69|380.59|377.79|380.59|377.79|380.49|377.69|0
1651816230000|2022-05-06 05:50:30|380.37|377.57|380.15|377.35|380.37|377.57|380.15|377.35|0
1651816240000|2022-05-06 05:50:40|380.05|377.25|380.15|377.35|380.15|377.35|379.93|377.13|0
1651816250000|2022-05-06 05:50:50|380.05|377.25|379.83|377.03|380.05|377.25|379.83|377.03|0
1651816260000|2022-05-06 05:51:00|379.71|376.91|379.93|377.13|379.93|377.13|379.71|376.91|0
1651816270000|2022-05-06 05:51:10|379.83|377.03|379.28|376.48|379.83|377.03|379.28|376.48|0
1651816280000|2022-05-06 05:51:20|379.06|376.26|378.84|376.04|379.06|376.26|378.73|375.93|0
1651816290000|2022-05-06 05:51:30|378.95|376.15|379.06|376.26|379.06|376.26|378.95|376.15|0
1651816300000|2022-05-06 05:51:40|378.84|376.04|379.06|376.26|379.06|376.26|378.84|376.04|0
1651816310000|2022-05-06 05:51:50|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1651816320000|2022-05-06 05:52:00|379.06|376.26|378.84|376.04|379.06|376.26|378.84|376.04|0
1651816330000|2022-05-06 05:52:10|379.28|376.48|379.83|377.03|379.83|377.03|379.17|376.37|0
1651816340000|2022-05-06 05:52:20|379.5|376.7|379.71|376.91|379.71|376.91|379.5|376.7|0
1651816350000|2022-05-06 05:52:30|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1651816360000|2022-05-06 05:52:40|379.71|376.91|379.83|377.03|379.83|377.03|379.71|376.91|0
1651816370000|2022-05-06 05:52:50|379.93|377.13|379.71|376.91|379.93|377.13|379.71|376.91|0
1651816380000|2022-05-06 05:53:00|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1651816390000|2022-05-06 05:53:10|380.15|377.35|380.27|377.47|380.27|377.47|380.15|377.35|0
1651816400000|2022-05-06 05:53:20|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1651816410000|2022-05-06 05:53:30|379.93|377.13|380.05|377.25|380.05|377.25|379.93|377.13|0
1651816420000|2022-05-06 05:53:40|380.27|377.47|380.05|377.25|380.27|377.47|380.05|377.25|0
1651816430000|2022-05-06 05:53:50|379.93|377.13|380.37|377.57|380.37|377.57|379.93|377.13|0
1651816440000|2022-05-06 05:54:00|380.27|377.47|380.27|377.47|380.37|377.57|380.27|377.47|0
1651816450000|2022-05-06 05:54:10|380.37|377.57|380.15|377.35|380.37|377.57|380.15|377.35|0
1651816460000|2022-05-06 05:54:20|379.71|376.91|378.73|375.93|379.71|376.91|378.73|375.93|0
1651816470000|2022-05-06 05:54:30|378.18|375.38|378.4|375.6|378.4|375.6|378.18|375.38|0
1651816480000|2022-05-06 05:54:40|378.18|375.38|378.51|375.71|378.51|375.71|378.18|375.38|0
1651816490000|2022-05-06 05:54:50|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1651816500000|2022-05-06 05:55:00|378.84|376.04|378.84|376.04|378.84|376.04|378.62|375.82|0
1651816510000|2022-05-06 05:55:10|379.06|376.26|379.49|376.69|379.49|376.69|379.06|376.26|0
1651816520000|2022-05-06 05:55:20|379.71|376.91|379.49|376.69|379.71|376.91|379.49|376.69|0
1651816530000|2022-05-06 05:55:30|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1651816550000|2022-05-06 05:55:50|379.83|377.03|379.71|376.91|379.83|377.03|379.71|376.91|0
1651816560000|2022-05-06 05:56:00|379.93|377.13|380.59|377.79|380.59|377.79|379.93|377.13|0
1651816570000|2022-05-06 05:56:10|380.81|378.01|381.47|378.67|381.69|378.89|380.81|378.01|0
1651816580000|2022-05-06 05:56:20|381.36|378.56|381.25|378.45|381.47|378.67|381.03|378.23|0
1651816590000|2022-05-06 05:56:30|380.7|377.9|379.05|376.25|380.7|377.9|379.05|376.25|0
1651816600000|2022-05-06 05:56:40|379.49|376.69|379.71|376.91|379.71|376.91|379.49|376.69|0
1651816610000|2022-05-06 05:56:50|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1651816620000|2022-05-06 05:57:00|379.71|376.91|379.93|377.13|379.93|377.13|379.71|376.91|0
1651816630000|2022-05-06 05:57:10|380.05|377.25|379.71|376.91|380.05|377.25|379.71|376.91|0
1651816640000|2022-05-06 05:57:20|379.27|376.47|379.17|376.37|379.27|376.47|379.05|376.25|0
1651816650000|2022-05-06 05:57:30|379.05|376.25|379.49|376.69|379.49|376.69|379.05|376.25|0
1651816660000|2022-05-06 05:57:40|379.93|377.13|379.49|376.69|379.93|377.13|379.49|376.69|0
1651816670000|2022-05-06 05:57:50|379.27|376.47|379.27|376.47|379.49|376.69|379.27|376.47|0
1651816680000|2022-05-06 05:58:00|379.49|376.69|379.49|376.69|379.61|376.81|379.49|376.69|0
1651816690000|2022-05-06 05:58:10|379.61|376.81|379.93|377.13|379.93|377.13|379.61|376.81|0
1651816700000|2022-05-06 05:58:20|379.83|377.03|379.61|376.81|379.83|377.03|379.61|376.81|0
1651816710000|2022-05-06 05:58:30|379.71|376.91|379.93|377.13|379.93|377.13|379.71|376.91|0
1651816720000|2022-05-06 05:58:40|380.26|377.46|379.93|377.13|380.37|377.57|379.93|377.13|0
1651816730000|2022-05-06 05:58:50|379.49|376.69|379.71|376.91|379.71|376.91|379.49|376.69|0
1651816740000|2022-05-06 05:59:00|379.49|376.69|379.05|376.25|379.49|376.69|379.05|376.25|0
1651816750000|2022-05-06 05:59:10|378.62|375.82|379.05|376.25|379.05|376.25|378.62|375.82|0
1651816760000|2022-05-06 05:59:20|378.95|376.15|378.83|376.03|378.95|376.15|378.83|376.03|0
1651816770000|2022-05-06 05:59:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1651816780000|2022-05-06 05:59:40|378.83|376.03|378.95|376.15|379.05|376.25|378.83|376.03|0
1651816790000|2022-05-06 05:59:50|378.83|376.03|378.95|376.15|378.95|376.15|378.83|376.03|0
1651816800000|2022-05-06 06:00:00|378.83|376.03|378.4|375.6|378.83|376.03|378.4|375.6|0
1651816810000|2022-05-06 06:00:10|378.95|376.15|378.62|375.82|378.95|376.15|378.62|375.82|0
1651816820000|2022-05-06 06:00:20|377.96|375.16|377.74|374.94|377.96|375.16|377.74|374.94|0
1651816830000|2022-05-06 06:00:30|378.18|375.38|377.96|375.16|378.18|375.38|377.85|375.05|0
1651816840000|2022-05-06 06:00:40|378.18|375.38|378.61|375.81|378.61|375.81|378.18|375.38|0
1651816850000|2022-05-06 06:00:50|378.4|375.6|378.4|375.6|378.51|375.71|378.4|375.6|0
1651816860000|2022-05-06 06:01:00|378.61|375.81|379.49|376.69|379.49|376.69|378.61|375.81|0
1651816870000|2022-05-06 06:01:10|379.93|377.13|379.49|376.69|379.93|377.13|379.49|376.69|0
1651816880000|2022-05-06 06:01:20|379.71|376.91|379.27|376.47|379.71|376.91|379.27|376.47|0
1651816890000|2022-05-06 06:01:30|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1651816900000|2022-05-06 06:01:40|379.27|376.47|379.27|376.47|379.27|376.47|379.27|376.47|0
1651816910000|2022-05-06 06:01:50|379.05|376.25|379.05|376.25|379.17|376.37|378.95|376.15|0
1651816920000|2022-05-06 06:02:00|378.61|375.81|378.18|375.38|378.61|375.81|378.18|375.38|0
1651816930000|2022-05-06 06:02:10|378.4|375.6|379.27|376.47|379.27|376.47|378.4|375.6|0
1651816940000|2022-05-06 06:02:20|378.61|375.81|379.05|376.25|379.05|376.25|378.61|375.81|0
1651816950000|2022-05-06 06:02:30|378.4|375.6|378.73|375.93|378.73|375.93|378.4|375.6|0
1651816960000|2022-05-06 06:02:40|378.61|375.81|378.4|375.6|378.73|375.93|378.4|375.6|0
1651816970000|2022-05-06 06:02:50|378.61|375.81|377.96|375.16|378.61|375.81|377.96|375.16|0
1651816980000|2022-05-06 06:03:00|378.61|375.81|378.18|375.38|378.61|375.81|378.18|375.38|0
1651816990000|2022-05-06 06:03:10|378.39|375.59|378.61|375.81|378.61|375.81|378.39|375.59|0
1651817000000|2022-05-06 06:03:20|378.18|375.38|377.96|375.16|378.39|375.59|377.96|375.16|0
1651817010000|2022-05-06 06:03:30|377.52|374.72|377.52|374.72|377.52|374.72|377.41|374.61|0
1651817020000|2022-05-06 06:03:40|377.74|374.94|377.74|374.94|377.96|375.16|377.74|374.94|0
1651817030000|2022-05-06 06:03:50|377.52|374.72|377.2|374.4|377.52|374.72|377.2|374.4|0
1651817040000|2022-05-06 06:04:00|377.08|374.28|376.21|373.41|377.2|374.4|376.21|373.41|0
1651817050000|2022-05-06 06:04:10|376.43|373.63|376.43|373.63|376.86|374.06|376.43|373.63|0
1651817060000|2022-05-06 06:04:20|376.64|373.84|376.21|373.41|376.64|373.84|376.21|373.41|0
1651817070000|2022-05-06 06:04:30|376.32|373.52|376.21|373.41|376.32|373.52|376.21|373.41|0
1651817080000|2022-05-06 06:04:40|376.1|373.3|375.77|372.97|376.1|373.3|375.33|372.53|0
1651817090000|2022-05-06 06:04:50|375.55|372.75|374.46|371.66|375.55|372.75|374.46|371.66|0
1651817100000|2022-05-06 06:05:00|374.9|372.1|375.45|372.65|375.55|372.75|374.9|372.1|0
1651817110000|2022-05-06 06:05:10|375.33|372.53|375.77|372.97|375.77|372.97|375.33|372.53|0
1651817120000|2022-05-06 06:05:20|375.33|372.53|375.55|372.75|375.55|372.75|375.33|372.53|0
1651817130000|2022-05-06 06:05:30|375.77|372.97|375.77|372.97|375.77|372.97|375.77|372.97|0
1651817140000|2022-05-06 06:05:40|375.55|372.75|375.23|372.43|375.55|372.75|375.23|372.43|0
1651817150000|2022-05-06 06:05:50|375.33|372.53|374.68|371.88|375.33|372.53|374.68|371.88|0
1651817160000|2022-05-06 06:06:00|375.11|372.31|374.46|371.66|375.11|372.31|374.46|371.66|0
1651817170000|2022-05-06 06:06:10|374.68|371.88|375.11|372.31|375.11|372.31|374.68|371.88|0
1651817180000|2022-05-06 06:06:20|375.33|372.53|374.68|371.88|375.33|372.53|374.68|371.88|0
1651817190000|2022-05-06 06:06:30|374.9|372.1|374.79|371.99|374.9|372.1|374.79|371.99|0
1651817200000|2022-05-06 06:06:40|375.11|372.31|374.57|371.77|375.11|372.31|374.57|371.77|0
1651817210000|2022-05-06 06:06:50|374.68|371.88|374.46|371.66|374.68|371.88|373.81|371.01|0
1651817220000|2022-05-06 06:07:00|374.02|371.22|374.02|371.22|374.24|371.44|373.81|371.01|0
1651817230000|2022-05-06 06:07:10|374.24|371.44|374.02|371.22|374.24|371.44|374.02|371.22|0
1651817240000|2022-05-06 06:07:20|373.81|371.01|373.37|370.57|373.81|371.01|373.37|370.57|0
1651817250000|2022-05-06 06:07:30|373.15|370.35|373.15|370.35|373.37|370.57|373.15|370.35|0
1651817260000|2022-05-06 06:07:40|373.37|370.57|373.37|370.57|373.37|370.57|373.15|370.35|0
1651817270000|2022-05-06 06:07:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1651817280000|2022-05-06 06:08:00|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1651817290000|2022-05-06 06:08:10|373.37|370.57|373.15|370.35|373.37|370.57|373.15|370.35|0
1651817300000|2022-05-06 06:08:20|373.37|370.57|374.24|371.44|374.24|371.44|373.37|370.57|0
1651817310000|2022-05-06 06:08:30|374.57|371.77|374.02|371.22|374.57|371.77|374.02|371.22|0
1651817320000|2022-05-06 06:08:40|374.14|371.34|374.14|371.34|374.14|371.34|374.14|371.34|0
1651817330000|2022-05-06 06:08:50|374.24|371.44|374.68|371.88|374.68|371.88|374.24|371.44|0
1651817340000|2022-05-06 06:09:00|374.46|371.66|374.35|371.55|374.68|371.88|374.35|371.55|0
1651817350000|2022-05-06 06:09:10|374.24|371.44|374.24|371.44|374.46|371.66|374.14|371.34|0
1651817360000|2022-05-06 06:09:20|373.8|371|374.02|371.22|374.24|371.44|373.8|371|0
1651817370000|2022-05-06 06:09:30|373.8|371|373.8|371|373.8|371|373.7|370.9|0
1651817380000|2022-05-06 06:09:40|374.02|371.22|373.7|370.9|374.02|371.22|373.7|370.9|0
1651817390000|2022-05-06 06:09:50|373.59|370.79|373.7|370.9|373.7|370.9|373.59|370.79|0
1651817400000|2022-05-06 06:10:00|373.59|370.79|373.15|370.35|373.59|370.79|373.15|370.35|0
1651817410000|2022-05-06 06:10:10|373.37|370.57|373.59|370.79|373.59|370.79|373.37|370.57|0
1651817420000|2022-05-06 06:10:20|373.37|370.57|373.59|370.79|373.59|370.79|373.37|370.57|0
1651817430000|2022-05-06 06:10:30|373.8|371|373.37|370.57|373.8|371|373.37|370.57|0
1651817440000|2022-05-06 06:10:40|373.48|370.68|374.02|371.22|374.02|371.22|373.48|370.68|0
1651817450000|2022-05-06 06:10:50|373.8|371|374.02|371.22|374.02|371.22|373.8|371|0
1651817460000|2022-05-06 06:11:00|373.8|371|373.48|370.68|373.8|371|373.48|370.68|0
1651817470000|2022-05-06 06:11:10|373.37|370.57|373.15|370.35|373.37|370.57|373.15|370.35|0
1651817480000|2022-05-06 06:11:20|373.37|370.57|373.15|370.35|373.37|370.57|372.93|370.13|0
1651817490000|2022-05-06 06:11:30|372.93|370.13|372.71|369.91|372.93|370.13|372.71|369.91|0
1651817500000|2022-05-06 06:11:40|372.93|370.13|372.71|369.91|372.93|370.13|372.71|369.91|0
1651817510000|2022-05-06 06:11:50|372.93|370.13|372.71|369.91|372.93|370.13|372.71|369.91|0
1651817520000|2022-05-06 06:12:00|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1651817530000|2022-05-06 06:12:10|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1651817540000|2022-05-06 06:12:20|373.15|370.35|373.37|370.57|373.59|370.79|373.15|370.35|0
1651817550000|2022-05-06 06:12:30|373.59|370.79|373.26|370.46|373.59|370.79|373.26|370.46|0
1651817560000|2022-05-06 06:12:40|373.37|370.57|373.58|370.78|373.58|370.78|373.37|370.57|0
1651817570000|2022-05-06 06:12:50|373.92|371.12|373.92|371.12|374.02|371.22|373.92|371.12|0
1651817580000|2022-05-06 06:13:00|373.8|371|373.7|370.9|373.8|371|373.58|370.78|0
1651817590000|2022-05-06 06:13:10|373.8|371|373.8|371|373.8|371|373.8|371|0
1651817600000|2022-05-06 06:13:20|373.37|370.57|373.26|370.46|373.37|370.57|373.26|370.46|0
1651817610000|2022-05-06 06:13:30|373.04|370.24|372.93|370.13|373.04|370.24|372.93|370.13|0
1651817620000|2022-05-06 06:13:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1651817630000|2022-05-06 06:13:50|373.37|370.57|373.58|370.78|373.58|370.78|373.37|370.57|0
1651817640000|2022-05-06 06:14:00|373.37|370.57|372.93|370.13|373.37|370.57|372.93|370.13|0
1651817660000|2022-05-06 06:14:20|373.04|370.24|372.93|370.13|373.04|370.24|372.93|370.13|0
1651817670000|2022-05-06 06:14:30|373.04|370.24|372.93|370.13|373.04|370.24|372.93|370.13|0
1651817680000|2022-05-06 06:14:40|372.71|369.91|372.93|370.13|372.93|370.13|372.71|369.91|0
1651817690000|2022-05-06 06:14:50|373.04|370.24|372.93|370.13|373.04|370.24|372.93|370.13|0
1651817700000|2022-05-06 06:15:00|372.71|369.91|372.93|370.13|372.93|370.13|372.71|369.91|0
1651817710000|2022-05-06 06:15:10|372.71|369.91|372.93|370.13|372.93|370.13|372.71|369.91|0
1651817720000|2022-05-06 06:15:20|373.15|370.35|373.26|370.46|373.26|370.46|373.04|370.24|0
1651817730000|2022-05-06 06:15:30|372.93|370.13|373.7|370.9|373.7|370.9|372.93|370.13|0
1651817740000|2022-05-06 06:15:40|373.8|371|373.58|370.78|373.8|371|373.58|370.78|0
1651817750000|2022-05-06 06:15:50|373.8|371|373.8|371|373.8|371|373.58|370.78|0
1651817760000|2022-05-06 06:16:00|373.91|371.11|372.71|369.91|373.91|371.11|372.71|369.91|0
1651817770000|2022-05-06 06:16:10|373.15|370.35|373.58|370.78|373.58|370.78|373.15|370.35|0
1651817780000|2022-05-06 06:16:20|373.8|371|373.8|371|373.8|371|373.58|370.78|0
1651817790000|2022-05-06 06:16:30|374.24|371.44|374.89|372.09|374.89|372.09|374.24|371.44|0
1651817800000|2022-05-06 06:16:40|375.11|372.31|374.79|371.99|375.11|372.31|374.79|371.99|0
1651817810000|2022-05-06 06:16:50|374.67|371.87|374.67|371.87|374.79|371.99|374.67|371.87|0
1651817820000|2022-05-06 06:17:00|374.79|371.99|374.79|371.99|375|372.2|374.79|371.99|0
1651817830000|2022-05-06 06:17:10|374.89|372.09|375.11|372.31|375.11|372.31|374.89|372.09|0
1651817840000|2022-05-06 06:17:20|375.22|372.42|375|372.2|375.22|372.42|374.89|372.09|0
1651817850000|2022-05-06 06:17:30|375.11|372.31|375.98|373.18|375.98|373.18|375.11|372.31|0
1651817860000|2022-05-06 06:17:40|375.88|373.08|375.98|373.18|375.98|373.18|375.88|373.08|0
1651817870000|2022-05-06 06:17:50|375.88|373.08|375.76|372.96|375.88|373.08|375.76|372.96|0
1651817880000|2022-05-06 06:18:00|375.55|372.75|376.2|373.4|376.2|373.4|375.55|372.75|0
1651817890000|2022-05-06 06:18:10|376.64|373.84|376.42|373.62|376.64|373.84|376.42|373.62|0
1651817900000|2022-05-06 06:18:20|376.64|373.84|376.75|373.95|376.75|373.95|376.64|373.84|0
1651817910000|2022-05-06 06:18:30|376.64|373.84|376.64|373.84|376.86|374.06|376.64|373.84|0
1651817930000|2022-05-06 06:18:50|376.42|373.62|376.2|373.4|376.42|373.62|376.2|373.4|0
1651817940000|2022-05-06 06:19:00|375.98|373.18|375.76|372.96|375.98|373.18|375.76|372.96|0
1651817950000|2022-05-06 06:19:10|375.54|372.74|375.76|372.96|375.76|372.96|375.54|372.74|0
1651817960000|2022-05-06 06:19:20|375.88|373.08|375.88|373.08|375.98|373.18|375.88|373.08|0
1651817970000|2022-05-06 06:19:30|375.44|372.64|375.54|372.74|375.54|372.74|375.33|372.53|0
1651817980000|2022-05-06 06:19:40|375.33|372.53|375.76|372.96|375.76|372.96|375.33|372.53|0
1651817990000|2022-05-06 06:19:50|375.66|372.86|375.22|372.42|375.66|372.86|375.11|372.31|0
1651818000000|2022-05-06 06:20:00|375.11|372.31|373.8|371|375.11|372.31|373.8|371|0
1651818010000|2022-05-06 06:20:10|374.13|371.33|374.45|371.65|374.45|371.65|374.13|371.33|0
1651818020000|2022-05-06 06:20:20|374.57|371.77|374.67|371.87|374.67|371.87|374.45|371.65|0
1651818030000|2022-05-06 06:20:30|374.57|371.77|374.24|371.44|374.57|371.77|374.13|371.33|0
1651818040000|2022-05-06 06:20:40|374.13|371.33|374.02|371.22|374.13|371.33|374.02|371.22|0
1651818050000|2022-05-06 06:20:50|373.8|371|373.8|371|373.91|371.11|373.8|371|0
1651818060000|2022-05-06 06:21:00|374.02|371.22|374.13|371.33|374.13|371.33|373.69|370.89|0
1651818070000|2022-05-06 06:21:10|374.23|371.43|374.23|371.43|374.23|371.43|374.23|371.43|0
1651818080000|2022-05-06 06:21:20|374.35|371.55|374.67|371.87|374.67|371.87|374.35|371.55|0
1651818090000|2022-05-06 06:21:30|374.57|371.77|374.57|371.77|374.67|371.87|374.57|371.77|0
1651818100000|2022-05-06 06:21:40|374.45|371.65|374.67|371.87|374.67|371.87|374.45|371.65|0
1651818110000|2022-05-06 06:21:50|374.45|371.65|374.67|371.87|374.67|371.87|374.45|371.65|0
1651818120000|2022-05-06 06:22:00|375|372.2|375.33|372.53|375.33|372.53|375|372.2|0
1651818130000|2022-05-06 06:22:10|375.44|372.64|374.67|371.87|375.44|372.64|374.67|371.87|0
1651818140000|2022-05-06 06:22:20|374.45|371.65|374.35|371.55|374.45|371.65|374.35|371.55|0
1651818150000|2022-05-06 06:22:30|374.02|371.22|373.8|371|374.02|371.22|373.58|370.78|0
1651818160000|2022-05-06 06:22:40|374.02|371.22|374.02|371.22|374.02|371.22|373.91|371.11|0
1651818170000|2022-05-06 06:22:50|373.91|371.11|373.91|371.11|373.91|371.11|373.69|370.89|0
1651818180000|2022-05-06 06:23:00|373.69|370.89|373.8|371|373.91|371.11|373.69|370.89|0
1651818190000|2022-05-06 06:23:10|373.91|371.11|373.58|370.78|373.91|371.11|373.58|370.78|0
1651818200000|2022-05-06 06:23:20|373.36|370.56|373.36|370.56|373.36|370.56|373.14|370.34|0
1651818210000|2022-05-06 06:23:30|373.47|370.67|373.26|370.46|373.47|370.67|373.14|370.34|0
1651818220000|2022-05-06 06:23:40|373.14|370.34|373.69|370.89|373.69|370.89|373.04|370.24|0
1651818230000|2022-05-06 06:23:50|374.02|371.22|374.13|371.33|374.13|371.33|374.02|371.22|0
1651818240000|2022-05-06 06:24:00|374.23|371.43|374.56|371.76|374.56|371.76|374.23|371.43|0
1651818250000|2022-05-06 06:24:10|374.78|371.98|374.78|371.98|374.78|371.98|374.78|371.98|0
1651818260000|2022-05-06 06:24:20|374.67|371.87|374.78|371.98|374.78|371.98|374.67|371.87|0
1651818270000|2022-05-06 06:24:30|374.89|372.09|374.67|371.87|374.89|372.09|374.56|371.76|0
1651818280000|2022-05-06 06:24:40|374.35|371.55|374.45|371.65|374.45|371.65|374.35|371.55|0
1651818290000|2022-05-06 06:24:50|374.35|371.55|374.23|371.43|374.67|371.87|374.23|371.43|0
1651818300000|2022-05-06 06:25:00|374.45|371.65|374.67|371.87|374.89|372.09|374.45|371.65|0
1651818310000|2022-05-06 06:25:10|374.78|371.98|374.89|372.09|375|372.2|374.78|371.98|0
1651818320000|2022-05-06 06:25:20|374.67|371.87|375.87|373.07|375.87|373.07|374.67|371.87|0
1651818330000|2022-05-06 06:25:30|375.98|373.18|375.98|373.18|376.09|373.29|375.98|373.18|0
1651818340000|2022-05-06 06:25:40|375.87|373.07|376.09|373.29|376.09|373.29|375.87|373.07|0
1651818350000|2022-05-06 06:25:50|375.76|372.96|375.76|372.96|375.76|372.96|375.66|372.86|0
1651818360000|2022-05-06 06:26:00|375.98|373.18|375.66|372.86|375.98|373.18|375.66|372.86|0
1651818370000|2022-05-06 06:26:10|375.54|372.74|375.54|372.74|375.54|372.74|375.32|372.52|0
1651818380000|2022-05-06 06:26:20|375.65|372.85|375.44|372.64|375.65|372.85|375.44|372.64|0
1651818390000|2022-05-06 06:26:30|375.54|372.74|375.54|372.74|375.65|372.85|375.32|372.52|0
1651818400000|2022-05-06 06:26:40|375.87|373.07|376.63|373.83|376.63|373.83|375.87|373.07|0
1651818410000|2022-05-06 06:26:50|376.53|373.73|376.63|373.83|376.63|373.83|376.53|373.73|0
1651818420000|2022-05-06 06:27:00|376.41|373.61|376.31|373.51|376.53|373.73|376.31|373.51|0
1651818430000|2022-05-06 06:27:10|376.41|373.61|376.63|373.83|376.63|373.83|376.41|373.61|0
1651818440000|2022-05-06 06:27:20|376.41|373.61|376.2|373.4|376.63|373.83|376.2|373.4|0
1651818450000|2022-05-06 06:27:30|376.41|373.61|376.63|373.83|376.63|373.83|376.2|373.4|0
1651818460000|2022-05-06 06:27:40|376.97|374.17|377.07|374.27|377.07|374.27|376.97|374.17|0
1651818470000|2022-05-06 06:27:50|377.18|374.38|376.97|374.17|377.29|374.49|376.97|374.17|0
1651818480000|2022-05-06 06:28:00|376.85|374.05|376.75|373.95|376.85|374.05|376.75|373.95|0
1651818490000|2022-05-06 06:28:10|376.31|373.51|376.2|373.4|376.31|373.51|376.09|373.29|0
1651818500000|2022-05-06 06:28:20|375.98|373.18|376.09|373.29|376.2|373.4|375.98|373.18|0
1651818510000|2022-05-06 06:28:30|376.2|373.4|376.63|373.83|376.63|373.83|376.2|373.4|0
1651818520000|2022-05-06 06:28:40|376.85|374.05|377.29|374.49|377.29|374.49|376.85|374.05|0
1651818530000|2022-05-06 06:28:50|377.51|374.71|377.94|375.14|377.94|375.14|377.51|374.71|0
1651818540000|2022-05-06 06:29:00|378.06|375.26|377.94|375.14|378.06|375.26|377.94|375.14|0
1651818550000|2022-05-06 06:29:10|378.06|375.26|379.48|376.68|379.48|376.68|378.06|375.26|0
1651818560000|2022-05-06 06:29:20|379.04|376.24|379.26|376.46|379.26|376.46|378.93|376.13|0
1651818570000|2022-05-06 06:29:30|379.7|376.9|379.48|376.68|380.13|377.33|379.48|376.68|0
1651818580000|2022-05-06 06:29:40|379.7|376.9|380.57|377.77|380.79|377.99|379.7|376.9|0
1651818590000|2022-05-06 06:29:50|381.01|378.21|381.23|378.43|381.23|378.43|380.57|377.77|0
1651818600000|2022-05-06 06:30:00|381.01|378.21|380.57|377.77|381.23|378.43|380.35|377.55|0
1651818610000|2022-05-06 06:30:10|380.35|377.55|379.92|377.12|380.35|377.55|379.92|377.12|0
1651818620000|2022-05-06 06:30:20|380.13|377.33|379.92|377.12|380.13|377.33|379.92|377.12|0
1651818630000|2022-05-06 06:30:30|379.91|377.11|379.15|376.35|379.91|377.11|379.15|376.35|0
1651818640000|2022-05-06 06:30:40|379.26|376.46|377.94|375.14|379.26|376.46|377.94|375.14|0
1651818650000|2022-05-06 06:30:50|377.51|374.71|377.29|374.49|377.51|374.71|377.29|374.49|0
1651818660000|2022-05-06 06:31:00|377.07|374.27|377.18|374.38|377.18|374.38|377.07|374.27|0
1651818670000|2022-05-06 06:31:10|377.29|374.49|377.4|374.6|377.51|374.71|377.29|374.49|0
1651818680000|2022-05-06 06:31:20|377.07|374.27|376.53|373.73|377.07|374.27|376.53|373.73|0
1651818690000|2022-05-06 06:31:30|376.85|374.05|377.18|374.38|377.29|374.49|376.85|374.05|0
1651818700000|2022-05-06 06:31:40|377.51|374.71|378.6|375.8|378.6|375.8|377.51|374.71|0
1651818710000|2022-05-06 06:31:50|378.28|375.48|378.16|375.36|378.38|375.58|378.16|375.36|0
1651818720000|2022-05-06 06:32:00|377.94|375.14|378.28|375.48|378.28|375.48|377.94|375.14|0
1651818730000|2022-05-06 06:32:10|378.16|375.36|378.16|375.36|378.16|375.36|377.94|375.14|0
1651818740000|2022-05-06 06:32:20|377.51|374.71|377.07|374.27|377.51|374.71|377.07|374.27|0
1651818750000|2022-05-06 06:32:30|376.96|374.16|376.74|373.94|376.96|374.16|376.74|373.94|0
1651818760000|2022-05-06 06:32:40|376.53|373.73|376.63|373.83|376.85|374.05|376.53|373.73|0
1651818770000|2022-05-06 06:32:50|377.07|374.27|377.07|374.27|377.29|374.49|377.07|374.27|0
1651818780000|2022-05-06 06:33:00|376.96|374.16|377.07|374.27|377.18|374.38|376.96|374.16|0
1651818790000|2022-05-06 06:33:10|376.85|374.05|377.18|374.38|377.18|374.38|376.85|374.05|0
1651818800000|2022-05-06 06:33:20|376.96|374.16|377.07|374.27|377.07|374.27|376.63|373.83|0
1651818810000|2022-05-06 06:33:30|377.5|374.7|378.27|375.47|378.27|375.47|377.5|374.7|0
1651818820000|2022-05-06 06:33:40|378.49|375.69|377.94|375.14|378.49|375.69|377.94|375.14|0
1651818830000|2022-05-06 06:33:50|377.5|374.7|376.85|374.05|377.5|374.7|376.85|374.05|0
1651818840000|2022-05-06 06:34:00|377.07|374.27|376.74|373.94|377.07|374.27|376.63|373.83|0
1651818850000|2022-05-06 06:34:10|376.63|373.83|376.63|373.83|376.63|373.83|376.41|373.61|0
1651818860000|2022-05-06 06:34:20|376.31|373.51|376.41|373.61|376.41|373.61|376.19|373.39|0
1651818870000|2022-05-06 06:34:30|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1651818880000|2022-05-06 06:34:40|376.41|373.61|376.09|373.29|376.41|373.61|376.09|373.29|0
1651818890000|2022-05-06 06:34:50|375.87|373.07|375.76|372.96|375.97|373.17|375.76|372.96|0
1651818900000|2022-05-06 06:35:00|375.54|372.74|375.32|372.52|375.54|372.74|375.32|372.52|0
1651818910000|2022-05-06 06:35:10|375.21|372.41|375.97|373.17|375.97|373.17|375.21|372.41|0
1651818920000|2022-05-06 06:35:20|375.76|372.96|376.19|373.39|376.19|373.39|375.76|372.96|0
1651818930000|2022-05-06 06:35:30|376.09|373.29|376.31|373.51|376.31|373.51|376.09|373.29|0
1651818940000|2022-05-06 06:35:40|376.63|373.83|377.5|374.7|377.5|374.7|376.63|373.83|0
1651818950000|2022-05-06 06:35:50|377.4|374.6|376.85|374.05|377.4|374.6|376.85|374.05|0
1651818960000|2022-05-06 06:36:00|376.63|373.83|376.41|373.61|376.96|374.16|376.41|373.61|0
1651818970000|2022-05-06 06:36:10|376.63|373.83|376.52|373.72|376.63|373.83|376.52|373.72|0
1651818980000|2022-05-06 06:36:20|376.41|373.61|376.63|373.83|376.63|373.83|376.41|373.61|0
1651818990000|2022-05-06 06:36:30|376.52|373.72|376.41|373.61|376.52|373.72|376.41|373.61|0
1651819000000|2022-05-06 06:36:40|376.09|373.29|375.75|372.95|376.09|373.29|375.75|372.95|0
1651819010000|2022-05-06 06:36:50|375.54|372.74|375.65|372.85|375.75|372.95|375.54|372.74|0
1651819020000|2022-05-06 06:37:00|375.54|372.74|375.1|372.3|375.54|372.74|375.1|372.3|0
1651819030000|2022-05-06 06:37:10|374.88|372.08|374.88|372.08|374.88|372.08|374.88|372.08|0
1651819040000|2022-05-06 06:37:20|374.66|371.86|374.66|371.86|374.66|371.86|374.66|371.86|0
1651819050000|2022-05-06 06:37:30|374.23|371.43|373.79|370.99|374.44|371.64|373.79|370.99|0
1651819060000|2022-05-06 06:37:40|373.57|370.77|373.69|370.89|373.69|370.89|373.57|370.77|0
1651819070000|2022-05-06 06:37:50|373.79|370.99|373.14|370.34|373.79|370.99|373.14|370.34|0
1651819080000|2022-05-06 06:38:00|372.92|370.12|373.03|370.23|373.03|370.23|372.92|370.12|0
1651819090000|2022-05-06 06:38:10|372.92|370.12|373.03|370.23|373.14|370.34|372.92|370.12|0
1651819100000|2022-05-06 06:38:20|373.35|370.55|373.35|370.55|373.35|370.55|373.35|370.55|0
1651819110000|2022-05-06 06:38:30|373.14|370.34|373.35|370.55|373.35|370.55|373.14|370.34|0
1651819120000|2022-05-06 06:38:40|373.03|370.23|372.92|370.12|373.03|370.23|372.92|370.12|0
1651819130000|2022-05-06 06:38:50|372.7|369.9|373.14|370.34|373.14|370.34|372.7|369.9|0
1651819140000|2022-05-06 06:39:00|372.92|370.12|374.01|371.21|374.01|371.21|372.92|370.12|0
1651819150000|2022-05-06 06:39:10|373.9|371.1|373.57|370.77|373.9|371.1|373.57|370.77|0
1651819160000|2022-05-06 06:39:20|373.35|370.55|372.92|370.12|373.35|370.55|372.92|370.12|0
1651819170000|2022-05-06 06:39:30|372.81|370.01|373.14|370.34|373.14|370.34|372.81|370.01|0
1651819180000|2022-05-06 06:39:40|373.57|370.77|373.14|370.34|373.57|370.77|373.14|370.34|0
1651819190000|2022-05-06 06:39:50|373.35|370.55|373.14|370.34|373.35|370.55|373.14|370.34|0
1651819200000|2022-05-06 06:40:00|372.92|370.12|373.57|370.77|373.57|370.77|372.92|370.12|0
1651819210000|2022-05-06 06:40:10|373.03|370.23|372.92|370.12|373.03|370.23|372.92|370.12|0
1651819220000|2022-05-06 06:40:20|373.14|370.34|373.35|370.55|373.35|370.55|373.14|370.34|0
1651819230000|2022-05-06 06:40:30|373.79|370.99|373.79|370.99|373.79|370.99|373.57|370.77|0
1651819240000|2022-05-06 06:40:40|373.57|370.77|373.35|370.55|373.57|370.77|373.35|370.55|0
1651819250000|2022-05-06 06:40:50|373.57|370.77|373.35|370.55|373.57|370.77|373.35|370.55|0
1651819260000|2022-05-06 06:41:00|373.57|370.77|373.68|370.88|373.68|370.88|373.57|370.77|0
1651819270000|2022-05-06 06:41:10|373.57|370.77|373.35|370.55|373.79|370.99|373.35|370.55|0
1651819280000|2022-05-06 06:41:20|373.25|370.45|373.13|370.33|373.25|370.45|373.13|370.33|0
1651819290000|2022-05-06 06:41:30|372.81|370.01|373.13|370.33|373.13|370.33|372.7|369.9|0
1651819300000|2022-05-06 06:41:40|373.35|370.55|373.47|370.67|373.57|370.77|373.35|370.55|0
1651819310000|2022-05-06 06:41:50|373.57|370.77|373.68|370.88|373.68|370.88|373.57|370.77|0
1651819320000|2022-05-06 06:42:00|373.79|370.99|374.66|371.86|374.66|371.86|373.68|370.88|0
1651819330000|2022-05-06 06:42:10|374.22|371.42|374.22|371.42|374.44|371.64|374.22|371.42|0
1651819340000|2022-05-06 06:42:20|374.66|371.86|374.99|372.19|375.1|372.3|374.66|371.86|0
1651819350000|2022-05-06 06:42:30|374.88|372.08|374.66|371.86|374.88|372.08|374.66|371.86|0
1651819360000|2022-05-06 06:42:40|374.44|371.64|374.22|371.42|374.44|371.64|374.22|371.42|0
1651819370000|2022-05-06 06:42:50|374.12|371.32|374.77|371.97|374.88|372.08|374.01|371.21|0
1651819380000|2022-05-06 06:43:00|374.66|371.86|374.66|371.86|375.1|372.3|374.66|371.86|0
1651819390000|2022-05-06 06:43:10|374.44|371.64|374.12|371.32|374.44|371.64|374.01|371.21|0
1651819400000|2022-05-06 06:43:20|374.34|371.54|373.79|370.99|374.34|371.54|373.79|370.99|0
1651819410000|2022-05-06 06:43:30|374.01|371.21|374.01|371.21|374.01|371.21|373.9|371.1|0
1651819420000|2022-05-06 06:43:40|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1651819430000|2022-05-06 06:43:50|373.46|370.66|373.25|370.45|373.46|370.66|373.25|370.45|0
1651819440000|2022-05-06 06:44:00|373.35|370.55|372.92|370.12|373.35|370.55|372.92|370.12|0
1651819450000|2022-05-06 06:44:10|373.35|370.55|373.13|370.33|373.35|370.55|373.13|370.33|0
1651819460000|2022-05-06 06:44:20|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1651819470000|2022-05-06 06:44:30|373.57|370.77|373.9|371.1|373.9|371.1|373.57|370.77|0
1651819480000|2022-05-06 06:44:40|373.79|370.99|373.57|370.77|373.79|370.99|373.57|370.77|0
1651819490000|2022-05-06 06:44:50|373.46|370.66|373.13|370.33|373.46|370.66|373.13|370.33|0
1651819500000|2022-05-06 06:45:00|373.03|370.23|373.13|370.33|373.13|370.33|373.03|370.23|0
1651819510000|2022-05-06 06:45:10|373.03|370.23|372.7|369.9|373.13|370.33|372.7|369.9|0
1651819520000|2022-05-06 06:45:20|373.03|370.23|372.92|370.12|373.03|370.23|372.92|370.12|0
1651819530000|2022-05-06 06:45:30|372.91|370.11|373.13|370.33|373.13|370.33|372.91|370.11|0
1651819540000|2022-05-06 06:45:40|372.91|370.11|373.25|370.45|373.25|370.45|372.91|370.11|0
1651819550000|2022-05-06 06:45:50|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1651819560000|2022-05-06 06:46:00|373.79|370.99|373.68|370.88|374.12|371.32|373.68|370.88|0
1651819570000|2022-05-06 06:46:10|373.79|370.99|373.57|370.77|373.79|370.99|373.46|370.66|0
1651819580000|2022-05-06 06:46:20|373.68|370.88|373.57|370.77|373.79|370.99|373.57|370.77|0
1651819600000|2022-05-06 06:46:40|373.79|370.99|373.79|370.99|374.22|371.42|373.79|370.99|0
1651819610000|2022-05-06 06:46:50|373.25|370.45|373.13|370.33|373.35|370.55|372.7|369.9|0
1651819620000|2022-05-06 06:47:00|372.81|370.01|373.13|370.33|373.13|370.33|372.81|370.01|0
1651819630000|2022-05-06 06:47:10|373.25|370.45|373.57|370.77|373.57|370.77|373.25|370.45|0
1651819640000|2022-05-06 06:47:20|373.35|370.55|373.57|370.77|373.79|370.99|373.35|370.55|0
1651819650000|2022-05-06 06:47:30|374|371.2|374|371.2|374|371.2|374|371.2|0
1651819660000|2022-05-06 06:47:40|374.12|371.32|374|371.2|374.12|371.32|374|371.2|0
1651819670000|2022-05-06 06:47:50|373.79|370.99|374.22|371.42|374.22|371.42|373.79|370.99|0
1651819680000|2022-05-06 06:48:00|374|371.2|373.9|371.1|374|371.2|373.9|371.1|0
1651819690000|2022-05-06 06:48:10|374.12|371.32|374|371.2|374.22|371.42|374|371.2|0
1651819700000|2022-05-06 06:48:20|373.79|370.99|374|371.2|374|371.2|373.79|370.99|0
1651819710000|2022-05-06 06:48:30|373.79|370.99|374|371.2|374|371.2|373.79|370.99|0
1651819720000|2022-05-06 06:48:40|374.22|371.42|374.12|371.32|374.22|371.42|374.12|371.32|0
1651819730000|2022-05-06 06:48:50|374|371.2|374.22|371.42|374.22|371.42|374|371.2|0
1651819740000|2022-05-06 06:49:00|374.44|371.64|374.66|371.86|374.66|371.86|374.44|371.64|0
1651819750000|2022-05-06 06:49:10|374.77|371.97|374.88|372.08|374.88|372.08|374.77|371.97|0
1651819760000|2022-05-06 06:49:20|374.99|372.19|375.09|372.29|375.09|372.29|374.66|371.86|0
1651819770000|2022-05-06 06:49:30|374.66|371.86|374.99|372.19|375.09|372.29|374.66|371.86|0
1651819780000|2022-05-06 06:49:40|375.21|372.41|375.31|372.51|375.31|372.51|375.21|372.41|0
1651819790000|2022-05-06 06:49:50|375.42|372.62|376.18|373.38|376.18|373.38|375.42|372.62|0
1651819800000|2022-05-06 06:50:00|376.4|373.6|375.42|372.62|376.4|373.6|375.42|372.62|0
1651819810000|2022-05-06 06:50:10|376.62|373.82|376.84|374.04|376.84|374.04|376.62|373.82|0
1651819820000|2022-05-06 06:50:20|376.62|373.82|376.84|374.04|376.84|374.04|376.62|373.82|0
1651819830000|2022-05-06 06:50:30|376.4|373.6|376.74|373.94|376.74|373.94|376.4|373.6|0
1651819840000|2022-05-06 06:50:40|376.52|373.72|376.62|373.82|376.62|373.82|376.52|373.72|0
1651819850000|2022-05-06 06:50:50|376.52|373.72|376.62|373.82|376.62|373.82|376.52|373.72|0
1651819860000|2022-05-06 06:51:00|376.3|373.5|375.75|372.95|376.3|373.5|375.75|372.95|0
1651819870000|2022-05-06 06:51:10|375.64|372.84|375.86|373.06|375.86|373.06|375.53|372.73|0
1651819880000|2022-05-06 06:51:20|376.18|373.38|376.18|373.38|376.3|373.5|376.18|373.38|0
1651819890000|2022-05-06 06:51:30|375.97|373.17|375.86|373.06|375.97|373.17|375.86|373.06|0
1651819900000|2022-05-06 06:51:40|375.64|372.84|376.18|373.38|376.18|373.38|375.53|372.73|0
1651819910000|2022-05-06 06:51:50|376.08|373.28|376.08|373.28|376.08|373.28|376.08|373.28|0
1651819920000|2022-05-06 06:52:00|376.18|373.38|376.95|374.15|376.95|374.15|376.18|373.38|0
1651819930000|2022-05-06 06:52:10|377.5|374.7|377.39|374.59|377.5|374.7|377.39|374.59|0
1651819940000|2022-05-06 06:52:20|377.28|374.48|376.95|374.15|377.28|374.48|376.95|374.15|0
1651819950000|2022-05-06 06:52:30|376.84|374.04|377.28|374.48|377.28|374.48|376.84|374.04|0
1651819960000|2022-05-06 06:52:40|377.17|374.37|377.06|374.26|377.17|374.37|377.06|374.26|0
1651819970000|2022-05-06 06:52:50|376.84|374.04|376.73|373.93|376.84|374.04|376.73|373.93|0
1651819980000|2022-05-06 06:53:00|376.84|374.04|376.52|373.72|376.84|374.04|376.52|373.72|0
1651819990000|2022-05-06 06:53:10|376.62|373.82|377.06|374.26|377.06|374.26|376.62|373.82|0
1651820000000|2022-05-06 06:53:20|376.95|374.15|376.84|374.04|377.06|374.26|376.84|374.04|0
1651820010000|2022-05-06 06:53:30|376.95|374.15|376.95|374.15|376.95|374.15|376.95|374.15|0
1651820020000|2022-05-06 06:53:40|376.84|374.04|377.28|374.48|377.28|374.48|376.84|374.04|0
1651820030000|2022-05-06 06:53:50|377.39|374.59|378.26|375.46|378.37|375.57|377.39|374.59|0
1651820040000|2022-05-06 06:54:00|378.15|375.35|377.93|375.13|378.15|375.35|377.93|375.13|0
1651820050000|2022-05-06 06:54:10|377.83|375.03|377.61|374.81|377.83|375.03|377.61|374.81|0
1651820060000|2022-05-06 06:54:20|377.71|374.91|377.93|375.13|377.93|375.13|377.71|374.91|0
1651820070000|2022-05-06 06:54:30|378.05|375.25|377.93|375.13|378.05|375.25|377.93|375.13|0
1651820080000|2022-05-06 06:54:40|378.05|375.25|378.26|375.46|378.37|375.57|378.05|375.25|0
1651820090000|2022-05-06 06:54:50|378.15|375.35|378.59|375.79|378.59|375.79|378.15|375.35|0
1651820100000|2022-05-06 06:55:00|379.03|376.23|378.81|376.01|379.03|376.23|378.81|376.01|0
1651820110000|2022-05-06 06:55:10|378.59|375.79|378.48|375.68|378.59|375.79|378.48|375.68|0
1651820120000|2022-05-06 06:55:20|378.59|375.79|378.81|376.01|378.92|376.12|378.59|375.79|0
1651820130000|2022-05-06 06:55:30|378.92|376.12|378.59|375.79|378.92|376.12|378.59|375.79|0
1651820140000|2022-05-06 06:55:40|378.81|376.01|378.48|375.68|378.81|376.01|378.48|375.68|0
1651820150000|2022-05-06 06:55:50|378.15|375.35|377.93|375.13|378.15|375.35|377.71|374.91|0
1651820160000|2022-05-06 06:56:00|377.71|374.91|377.06|374.26|377.71|374.91|377.06|374.26|0
1651820170000|2022-05-06 06:56:10|377.27|374.47|377.61|374.81|377.61|374.81|377.27|374.47|0
1651820180000|2022-05-06 06:56:20|377.49|374.69|377.83|375.03|377.83|375.03|377.49|374.69|0
1651820190000|2022-05-06 06:56:30|378.15|375.35|378.59|375.79|378.59|375.79|378.15|375.35|0
1651820200000|2022-05-06 06:56:40|378.81|376.01|379.46|376.66|379.46|376.66|378.81|376.01|0
1651820210000|2022-05-06 06:56:50|379.24|376.44|379.03|376.23|379.24|376.44|379.03|376.23|0
1651820220000|2022-05-06 06:57:00|379.46|376.66|379.03|376.23|379.46|376.66|379.03|376.23|0
1651820230000|2022-05-06 06:57:10|378.92|376.12|379.68|376.88|379.68|376.88|378.81|376.01|0
1651820240000|2022-05-06 06:57:20|379.46|376.66|380.56|377.76|380.56|377.76|379.46|376.66|0
1651820250000|2022-05-06 06:57:30|380.67|377.87|380.45|377.65|380.78|377.98|380.45|377.65|0
1651820260000|2022-05-06 06:57:40|380.78|377.98|381.66|378.86|381.66|378.86|380.78|377.98|0
1651820270000|2022-05-06 06:57:50|381.44|378.64|380.78|377.98|381.44|378.64|380.78|377.98|0
1651820280000|2022-05-06 06:58:00|379.9|377.1|381.11|378.31|381.11|378.31|379.9|377.1|0
1651820290000|2022-05-06 06:58:10|381.22|378.42|381|378.2|381.33|378.53|381|378.2|0
1651820300000|2022-05-06 06:58:20|380.78|377.98|380.89|378.09|380.89|378.09|380.78|377.98|0
1651820310000|2022-05-06 06:58:30|380.56|377.76|381.11|378.31|381.11|378.31|380.56|377.76|0
1651820320000|2022-05-06 06:58:40|381|378.2|381|378.2|381|378.2|380.78|377.98|0
1651820330000|2022-05-06 06:58:50|381.11|378.31|381|378.2|381.11|378.31|381|378.2|0
1651820340000|2022-05-06 06:59:00|380.89|378.09|380.78|377.98|381.22|378.42|380.78|377.98|0
1651820350000|2022-05-06 06:59:10|380.56|377.76|381.33|378.53|381.33|378.53|380.56|377.76|0
1651820360000|2022-05-06 06:59:20|381.44|378.64|381.44|378.64|381.55|378.75|381.44|378.64|0
1651820370000|2022-05-06 06:59:30|381.33|378.53|381.77|378.97|381.77|378.97|381.33|378.53|0
1651820380000|2022-05-06 06:59:40|381.66|378.86|382.43|379.63|382.53|379.73|381.66|378.86|0
1651820390000|2022-05-06 06:59:50|382.1|379.3|382.21|379.41|382.43|379.63|382.1|379.3|0
1651820400000|2022-05-06 07:00:00|382.97|380.17|383.97|381.17|384.63|381.83|382.97|380.17|0
1651820410000|2022-05-06 07:00:10|384.41|381.61|384.29|381.49|384.85|382.05|384.29|381.49|0
1651820420000|2022-05-06 07:00:20|383.85|381.05|384.29|381.49|384.29|381.49|383.85|381.05|0
1651820430000|2022-05-06 07:00:30|384.95|382.15|385.17|382.37|385.17|382.37|384.95|382.15|0
1651820440000|2022-05-06 07:00:40|384.95|382.15|385.17|382.37|385.17|382.37|384.95|382.15|0
1651820450000|2022-05-06 07:00:50|384.51|381.71|384.29|381.49|384.73|381.93|384.29|381.49|0
1651820460000|2022-05-06 07:01:00|384.51|381.71|384.07|381.27|384.51|381.71|384.07|381.27|0
1651820470000|2022-05-06 07:01:10|384.29|381.49|386.28|383.48|386.28|383.48|384.29|381.49|0
1651820480000|2022-05-06 07:01:20|386.5|383.7|386.28|383.48|386.72|383.92|386.28|383.48|0
1651820490000|2022-05-06 07:01:30|386.06|383.26|385.39|382.59|386.06|383.26|385.39|382.59|0
1651820500000|2022-05-06 07:01:40|385.61|382.81|386.72|383.92|386.72|383.92|385.61|382.81|0
1651820510000|2022-05-06 07:01:50|386.5|383.7|386.83|384.03|386.83|384.03|386.28|383.48|0
1651820520000|2022-05-06 07:02:00|386.94|384.14|386.39|383.59|386.94|384.14|386.39|383.59|0
1651820530000|2022-05-06 07:02:10|386.28|383.48|387.05|384.25|387.05|384.25|386.28|383.48|0
1651820540000|2022-05-06 07:02:20|387.6|384.8|387.82|385.02|387.82|385.02|387.6|384.8|0
1651820550000|2022-05-06 07:02:30|387.6|384.8|388.04|385.24|388.04|385.24|387.6|384.8|0
1651820560000|2022-05-06 07:02:40|388.7|385.9|388.26|385.46|388.7|385.9|388.26|385.46|0
1651820570000|2022-05-06 07:02:50|388.04|385.24|388.04|385.24|388.04|385.24|387.6|384.8|0
1651820580000|2022-05-06 07:03:00|387.82|385.02|387.27|384.47|387.82|385.02|387.05|384.25|0
1651820590000|2022-05-06 07:03:10|387.38|384.58|387.16|384.36|387.49|384.69|387.16|384.36|0
1651820600000|2022-05-06 07:03:20|387.05|384.25|386.94|384.14|387.82|385.02|386.94|384.14|0
1651820610000|2022-05-06 07:03:30|386.83|384.03|386.05|383.25|386.83|384.03|386.05|383.25|0
1651820620000|2022-05-06 07:03:40|386.39|383.59|386.28|383.48|386.61|383.81|386.28|383.48|0
1651820630000|2022-05-06 07:03:50|386.5|383.7|386.5|383.7|386.72|383.92|386.5|383.7|0
1651820640000|2022-05-06 07:04:00|386.05|383.25|385.83|383.03|386.05|383.25|385.83|383.03|0
1651820650000|2022-05-06 07:04:10|386.17|383.37|385.83|383.03|386.27|383.47|385.83|383.03|0
1651820660000|2022-05-06 07:04:20|385.39|382.59|384.95|382.15|385.39|382.59|384.95|382.15|0
1651820670000|2022-05-06 07:04:30|384.51|381.71|384.19|381.39|384.51|381.71|384.07|381.27|0
1651820680000|2022-05-06 07:04:40|384.07|381.27|384.29|381.49|384.29|381.49|384.07|381.27|0
1651820690000|2022-05-06 07:04:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1651820700000|2022-05-06 07:05:00|384.31|381.91|384.09|381.69|384.31|381.91|384.09|381.69|0
1651820710000|2022-05-06 07:05:10|384.43|382.03|385.41|383.01|385.41|383.01|384.43|382.03|0
1651820720000|2022-05-06 07:05:20|385.85|383.45|386.52|384.12|386.63|384.23|385.85|383.45|0
1651820730000|2022-05-06 07:05:30|386.29|383.89|387.18|384.78|387.18|384.78|386.29|383.89|0
1651820740000|2022-05-06 07:05:40|387.84|385.44|387.4|385|388.06|385.66|387.4|385|0
1651820750000|2022-05-06 07:05:50|386.52|384.12|386.19|383.79|386.52|384.12|386.19|383.79|0
1651820760000|2022-05-06 07:06:00|386.07|383.67|385.85|383.45|386.19|383.79|385.63|383.23|0
1651820770000|2022-05-06 07:06:10|386.52|384.12|388.06|385.66|388.06|385.66|386.52|384.12|0
1651820780000|2022-05-06 07:06:20|388.28|385.88|387.4|385|388.28|385.88|387.4|385|0
1651820790000|2022-05-06 07:06:30|387.62|385.22|388.06|385.66|388.28|385.88|387.62|385.22|0
1651820800000|2022-05-06 07:06:40|388.28|385.88|388.06|385.66|388.4|386|388.06|385.66|0
1651820810000|2022-05-06 07:06:50|387.62|385.22|387.62|385.22|387.95|385.55|387.62|385.22|0
1651820820000|2022-05-06 07:07:00|387.95|385.55|387.4|385|387.95|385.55|387.18|384.78|0
1651820830000|2022-05-06 07:07:10|386.96|384.56|386.29|383.89|386.96|384.56|386.29|383.89|0
1651820840000|2022-05-06 07:07:20|386.07|383.67|385.97|383.57|386.41|384.01|385.97|383.57|0
1651820850000|2022-05-06 07:07:30|386.07|383.67|385.53|383.13|386.07|383.67|385.53|383.13|0
1651820860000|2022-05-06 07:07:40|385.41|383.01|385.97|383.57|385.97|383.57|385.41|383.01|0
1651820870000|2022-05-06 07:07:50|386.29|383.89|385.75|383.35|386.29|383.89|385.75|383.35|0
1651820880000|2022-05-06 07:08:00|386.19|383.79|386.19|383.79|386.29|383.89|386.19|383.79|0
1651820890000|2022-05-06 07:08:10|385.75|383.35|384.2|381.8|385.75|383.35|384.2|381.8|0
1651820900000|2022-05-06 07:08:20|384.31|381.91|384.97|382.57|385.09|382.69|384.31|381.91|0
1651820910000|2022-05-06 07:08:30|385.53|383.13|385.85|383.45|385.85|383.45|385.53|383.13|0
1651820920000|2022-05-06 07:08:40|386.63|384.23|386.63|384.23|386.73|384.33|386.63|384.23|0
1651820930000|2022-05-06 07:08:50|387.62|385.22|387.95|385.55|387.95|385.55|387.18|384.78|0
1651820940000|2022-05-06 07:09:00|387.18|384.78|387.4|385|387.84|385.44|387.18|384.78|0
1651820950000|2022-05-06 07:09:10|386.95|384.55|387.07|384.67|387.29|384.89|386.95|384.55|0
1651820960000|2022-05-06 07:09:20|387.62|385.22|386.95|384.55|387.62|385.22|386.95|384.55|0
1651820970000|2022-05-06 07:09:30|387.4|385|386.73|384.33|387.4|385|386.73|384.33|0
1651820980000|2022-05-06 07:09:40|387.18|384.78|388.17|385.77|388.28|385.88|387.18|384.78|0
1651820990000|2022-05-06 07:09:50|387.95|385.55|388.06|385.66|388.06|385.66|387.95|385.55|0
1651821000000|2022-05-06 07:10:00|388.5|386.1|389.28|386.88|389.28|386.88|388.5|386.1|0
1651821010000|2022-05-06 07:10:10|389.38|386.98|389.83|387.43|389.83|387.43|389.38|386.98|0
1651821020000|2022-05-06 07:10:20|390.27|387.87|389.94|387.54|390.27|387.87|389.94|387.54|0
1651821030000|2022-05-06 07:10:30|389.83|387.43|390.49|388.09|390.49|388.09|389.83|387.43|0
1651821040000|2022-05-06 07:10:40|390.38|387.98|390.93|388.53|390.93|388.53|390.38|387.98|0
1651821050000|2022-05-06 07:10:50|390.71|388.31|390.05|387.65|390.71|388.31|390.05|387.65|0
1651821060000|2022-05-06 07:11:00|390.49|388.09|390.27|387.87|390.49|388.09|390.27|387.87|0
1651821070000|2022-05-06 07:11:10|390.16|387.76|390.27|387.87|390.38|387.98|390.05|387.65|0
1651821080000|2022-05-06 07:11:20|390.71|388.31|390.49|388.09|390.93|388.53|390.49|388.09|0
1651821090000|2022-05-06 07:11:30|390.05|387.65|388.94|386.54|390.05|387.65|388.94|386.54|0
1651821100000|2022-05-06 07:11:40|388.84|386.44|389.06|386.66|389.06|386.66|388.84|386.44|0
1651821110000|2022-05-06 07:11:50|388.94|386.54|389.06|386.66|389.16|386.76|388.94|386.54|0
1651821120000|2022-05-06 07:12:00|389.16|386.76|389.5|387.1|390.05|387.65|389.16|386.76|0
1651821130000|2022-05-06 07:12:10|388.94|386.54|388.17|385.77|388.94|386.54|388.17|385.77|0
1651821140000|2022-05-06 07:12:20|388.28|385.88|387.95|385.55|388.28|385.88|387.95|385.55|0
1651821150000|2022-05-06 07:12:30|388.28|385.88|388.39|385.99|388.5|386.1|388.28|385.88|0
1651821160000|2022-05-06 07:12:40|388.61|386.21|387.17|384.77|388.61|386.21|387.17|384.77|0
1651821170000|2022-05-06 07:12:50|387.95|385.55|387.84|385.44|387.95|385.55|387.84|385.44|0
1651821180000|2022-05-06 07:13:00|387.39|384.99|386.85|384.45|387.39|384.99|386.85|384.45|0
1651821190000|2022-05-06 07:13:10|387.39|384.99|387.62|385.22|387.62|385.22|387.39|384.99|0
1651821200000|2022-05-06 07:13:20|387.29|384.89|387.84|385.44|388.28|385.88|387.29|384.89|0
1651821210000|2022-05-06 07:13:30|388.06|385.66|387.84|385.44|388.06|385.66|387.39|384.99|0
1651821220000|2022-05-06 07:13:40|387.51|385.11|388.17|385.77|388.5|386.1|387.51|385.11|0
1651821230000|2022-05-06 07:13:50|387.84|385.44|387.61|385.21|388.06|385.66|387.61|385.21|0
1651821240000|2022-05-06 07:14:00|388.17|385.77|388.39|385.99|388.39|385.99|388.17|385.77|0
1651821250000|2022-05-06 07:14:10|388.17|385.77|387.84|385.44|388.17|385.77|387.84|385.44|0
1651821260000|2022-05-06 07:14:20|387.73|385.33|386.95|384.55|387.73|385.33|386.95|384.55|0
1651821270000|2022-05-06 07:14:30|386.73|384.33|387.39|384.99|387.39|384.99|386.73|384.33|0
1651821280000|2022-05-06 07:14:40|387.07|384.67|386.07|383.67|387.07|384.67|386.07|383.67|0
1651821290000|2022-05-06 07:14:50|386.18|383.78|385.74|383.34|386.18|383.78|385.74|383.34|0
1651821300000|2022-05-06 07:15:00|385.41|383.01|386.18|383.78|386.29|383.89|385.41|383.01|0
1651821310000|2022-05-06 07:15:10|386.95|384.55|386.73|384.33|386.95|384.55|386.73|384.33|0
1651821320000|2022-05-06 07:15:20|386.95|384.55|387.84|385.44|387.84|385.44|386.95|384.55|0
1651821330000|2022-05-06 07:15:30|387.61|385.21|387.17|384.77|387.61|385.21|387.17|384.77|0
1651821340000|2022-05-06 07:15:40|387.39|384.99|387.51|385.11|387.51|385.11|387.17|384.77|0
1651821350000|2022-05-06 07:15:50|386.73|384.33|386.07|383.67|386.73|384.33|386.07|383.67|0
1651821360000|2022-05-06 07:16:00|385.74|383.34|384.53|382.13|385.74|383.34|384.53|382.13|0
1651821370000|2022-05-06 07:16:10|384.75|382.35|384.75|382.35|384.75|382.35|384.53|382.13|0
1651821380000|2022-05-06 07:16:20|385.08|382.68|384.97|382.57|385.08|382.68|384.53|382.13|0
1651821390000|2022-05-06 07:16:30|384.86|382.46|384.97|382.57|384.97|382.57|384.86|382.46|0
1651821400000|2022-05-06 07:16:40|385.08|382.68|385.41|383.01|385.41|383.01|385.08|382.68|0
1651821410000|2022-05-06 07:16:50|385.63|383.23|385.08|382.68|385.63|383.23|385.08|382.68|0
1651821420000|2022-05-06 07:17:00|384.75|382.35|384.75|382.35|385.08|382.68|384.75|382.35|0
1651821430000|2022-05-06 07:17:10|384.97|382.57|385.19|382.79|385.19|382.79|384.97|382.57|0
1651821440000|2022-05-06 07:17:20|384.75|382.35|384.86|382.46|384.86|382.46|384.75|382.35|0
1651821450000|2022-05-06 07:17:30|385.19|382.79|384.53|382.13|385.19|382.79|384.53|382.13|0
1651821460000|2022-05-06 07:17:40|384.75|382.35|384.97|382.57|384.97|382.57|384.75|382.35|0
1651821470000|2022-05-06 07:17:50|384.53|382.13|384.64|382.24|384.64|382.24|384.53|382.13|0
1651821480000|2022-05-06 07:18:00|385.08|382.68|385.41|383.01|385.41|383.01|385.08|382.68|0
1651821490000|2022-05-06 07:18:10|385.63|383.23|386.18|383.78|386.18|383.78|385.52|383.12|0
1651821500000|2022-05-06 07:18:20|386.73|384.33|387.83|385.43|387.83|385.43|386.73|384.33|0
1651821510000|2022-05-06 07:18:30|387.17|384.77|386.95|384.55|387.17|384.77|386.73|384.33|0
1651821520000|2022-05-06 07:18:40|386.51|384.11|386.62|384.22|386.95|384.55|386.51|384.11|0
1651821530000|2022-05-06 07:18:50|386.95|384.55|387.07|384.67|387.17|384.77|386.95|384.55|0
1651821540000|2022-05-06 07:19:00|386.29|383.89|386.18|383.78|386.29|383.89|385.96|383.56|0
1651821550000|2022-05-06 07:19:10|386.07|383.67|384.86|382.46|386.07|383.67|384.86|382.46|0
1651821560000|2022-05-06 07:19:20|384.75|382.35|385.96|383.56|385.96|383.56|384.75|382.35|0
1651821570000|2022-05-06 07:19:30|386.18|383.78|385.63|383.23|386.18|383.78|385.63|383.23|0
1651821580000|2022-05-06 07:19:40|385.19|382.79|384.42|382.02|385.19|382.79|384.3|381.9|0
1651821590000|2022-05-06 07:19:50|384.53|382.13|384.08|381.68|384.64|382.24|384.08|381.68|0
1651821600000|2022-05-06 07:20:00|384.42|382.02|385.3|382.9|385.41|383.01|384.42|382.02|0
1651821610000|2022-05-06 07:20:10|385.08|382.68|385.74|383.34|385.74|383.34|385.08|382.68|0
1651821620000|2022-05-06 07:20:20|385.63|383.23|385.3|382.9|385.63|383.23|385.3|382.9|0
1651821630000|2022-05-06 07:20:30|385.63|383.23|386.95|384.55|386.95|384.55|385.63|383.23|0
1651821640000|2022-05-06 07:20:40|387.17|384.77|386.95|384.55|387.17|384.77|386.84|384.44|0
1651821650000|2022-05-06 07:20:50|386.51|384.11|388.05|385.65|388.05|385.65|386.51|384.11|0
1651821660000|2022-05-06 07:21:00|388.94|386.54|388.72|386.32|389.16|386.76|388.72|386.32|0
1651821670000|2022-05-06 07:21:10|388.83|386.43|388.27|385.87|388.83|386.43|388.27|385.87|0
1651821680000|2022-05-06 07:21:20|387.73|385.33|387.83|385.43|387.83|385.43|387.39|384.99|0
1651821690000|2022-05-06 07:21:30|388.05|385.65|389.27|386.87|389.27|386.87|388.05|385.65|0
1651821700000|2022-05-06 07:21:40|389.82|387.42|388.39|385.99|389.82|387.42|388.39|385.99|0
1651821710000|2022-05-06 07:21:50|388.61|386.21|388.72|386.32|388.72|386.32|388.49|386.09|0
1651821720000|2022-05-06 07:22:00|388.94|386.54|389.49|387.09|389.49|387.09|388.83|386.43|0
1651821730000|2022-05-06 07:22:10|389.38|386.98|389.6|387.2|389.6|387.2|389.38|386.98|0
1651821740000|2022-05-06 07:22:20|390.49|388.09|390.04|387.64|390.71|388.31|390.04|387.64|0
1651821750000|2022-05-06 07:22:30|389.6|387.2|390.48|388.08|390.71|388.31|389.6|387.2|0
1651821760000|2022-05-06 07:22:40|390.26|387.86|390.26|387.86|390.6|388.2|390.26|387.86|0
1651821770000|2022-05-06 07:22:50|390.16|387.76|390.48|388.08|390.48|388.08|389.82|387.42|0
1651821780000|2022-05-06 07:23:00|390.26|387.86|390.71|388.31|390.71|388.31|390.26|387.86|0
1651821790000|2022-05-06 07:23:10|390.6|388.2|390.26|387.86|390.6|388.2|390.26|387.86|0
1651821800000|2022-05-06 07:23:20|389.82|387.42|390.6|388.2|390.6|388.2|389.82|387.42|0
1651821810000|2022-05-06 07:23:30|389.71|387.31|390.16|387.76|390.16|387.76|389.71|387.31|0
1651821820000|2022-05-06 07:23:40|390.04|387.64|390.04|387.64|390.04|387.64|389.38|386.98|0
1651821830000|2022-05-06 07:23:50|390.48|388.08|390.93|388.53|390.93|388.53|390.48|388.08|0
1651821840000|2022-05-06 07:24:00|391.04|388.64|390.26|387.86|391.04|388.64|390.26|387.86|0
1651821850000|2022-05-06 07:24:10|390.04|387.64|389.94|387.54|390.04|387.64|389.82|387.42|0
1651821860000|2022-05-06 07:24:20|390.04|387.64|389.38|386.98|390.04|387.64|389.38|386.98|0
1651821870000|2022-05-06 07:24:30|388.05|385.65|388.05|385.65|388.27|385.87|388.05|385.65|0
1651821880000|2022-05-06 07:24:40|388.27|385.87|388.94|386.54|388.94|386.54|388.05|385.65|0
1651821890000|2022-05-06 07:24:50|389.71|387.31|389.82|387.42|389.82|387.42|389.6|387.2|0
1651821900000|2022-05-06 07:25:00|390.71|388.31|390.82|388.42|390.93|388.53|390.71|388.31|0
1651821910000|2022-05-06 07:25:10|390.71|388.31|390.6|388.2|390.71|388.31|390.6|388.2|0
1651821920000|2022-05-06 07:25:20|390.48|388.08|390.04|387.64|390.48|388.08|389.82|387.42|0
1651821930000|2022-05-06 07:25:30|389.93|387.53|389.71|387.31|389.93|387.53|389.71|387.31|0
1651821940000|2022-05-06 07:25:40|388.71|386.31|387.5|385.1|388.71|386.31|387.5|385.1|0
1651821950000|2022-05-06 07:25:50|387.61|385.21|389.05|386.65|389.05|386.65|387.61|385.21|0
1651821960000|2022-05-06 07:26:00|389.27|386.87|389.05|386.65|389.27|386.87|388.61|386.21|0
1651821970000|2022-05-06 07:26:10|388.49|386.09|387.61|385.21|388.49|386.09|387.61|385.21|0
1651821980000|2022-05-06 07:26:20|387.39|384.99|388.93|386.53|389.38|386.98|387.39|384.99|0
1651821990000|2022-05-06 07:26:30|389.38|386.98|389.82|387.42|389.82|387.42|389.38|386.98|0
1651822000000|2022-05-06 07:26:40|390.04|387.64|390.38|387.98|390.38|387.98|390.04|387.64|0
1651822010000|2022-05-06 07:26:50|390.48|388.08|390.7|388.3|390.7|388.3|390.26|387.86|0
1651822020000|2022-05-06 07:27:00|390.93|388.53|390.48|388.08|390.93|388.53|390.38|387.98|0
1651822030000|2022-05-06 07:27:10|390.38|387.98|391.37|388.97|391.37|388.97|390.38|387.98|0
1651822040000|2022-05-06 07:27:20|391.04|388.64|391.15|388.75|391.37|388.97|391.04|388.64|0
1651822050000|2022-05-06 07:27:30|390.93|388.53|390.48|388.08|391.15|388.75|390.48|388.08|0
1651822060000|2022-05-06 07:27:40|390.7|388.3|390.38|387.98|390.7|388.3|390.38|387.98|0
1651822070000|2022-05-06 07:27:50|391.04|388.64|390.6|388.2|391.04|388.64|390.38|387.98|0
1651822080000|2022-05-06 07:28:00|390.48|388.08|390.38|387.98|390.48|388.08|390.04|387.64|0
1651822090000|2022-05-06 07:28:10|389.82|387.42|390.7|388.3|390.7|388.3|389.82|387.42|0
1651822100000|2022-05-06 07:28:20|390.93|388.53|391.59|389.19|391.59|389.19|390.93|388.53|0
1651822110000|2022-05-06 07:28:30|391.93|389.53|391.37|388.97|391.93|389.53|391.37|388.97|0
1651822120000|2022-05-06 07:28:40|391.93|389.53|392.48|390.08|392.48|390.08|391.93|389.53|0
1651822130000|2022-05-06 07:28:50|392.37|389.97|392.03|389.63|392.37|389.97|391.7|389.3|0
1651822140000|2022-05-06 07:29:00|391.81|389.41|391.48|389.08|391.81|389.41|391.37|388.97|0
1651822150000|2022-05-06 07:29:10|390.48|388.08|390.26|387.86|390.48|388.08|389.82|387.42|0
1651822160000|2022-05-06 07:29:20|391.15|388.75|392.03|389.63|392.03|389.63|391.15|388.75|0
1651822170000|2022-05-06 07:29:30|391.7|389.3|391.59|389.19|391.7|389.3|391.59|389.19|0
1651822180000|2022-05-06 07:29:40|391.04|388.64|390.92|388.52|391.37|388.97|390.92|388.52|0
1651822190000|2022-05-06 07:29:50|391.26|388.86|390.05|387.65|391.26|388.86|389.94|387.54|0
1651822200000|2022-05-06 07:30:00|391.12|388.72|393.04|390.64|393.04|390.64|391.12|388.72|0
1651822210000|2022-05-06 07:30:10|393.26|390.86|391.75|389.35|393.48|391.08|391.75|389.35|0
1651822220000|2022-05-06 07:30:20|391.97|389.57|392.63|390.23|392.63|390.23|391.97|389.57|0
1651822230000|2022-05-06 07:30:30|392.85|390.45|393.07|390.67|393.07|390.67|392.85|390.45|0
1651822240000|2022-05-06 07:30:40|393.29|390.89|393.19|390.79|393.29|390.89|393.19|390.79|0
1651822250000|2022-05-06 07:30:50|393.29|390.89|393.29|390.89|393.29|390.89|393.07|390.67|0
1651822260000|2022-05-06 07:31:00|393.74|391.34|393.74|391.34|394.18|391.78|393.52|391.12|0
1651822270000|2022-05-06 07:31:10|394.07|391.67|394.4|392|394.62|392.22|394.07|391.67|0
1651822280000|2022-05-06 07:31:20|394.18|391.78|393.52|391.12|394.18|391.78|393.52|391.12|0
1651822290000|2022-05-06 07:31:30|393.41|391.01|394.18|391.78|394.18|391.78|393.41|391.01|0
1651822300000|2022-05-06 07:31:40|394.07|391.67|394.07|391.67|394.07|391.67|393.74|391.34|0
1651822310000|2022-05-06 07:31:50|394.18|391.78|394.52|392.12|394.52|392.12|394.18|391.78|0
1651822320000|2022-05-06 07:32:00|394.18|391.78|394.62|392.22|394.62|392.22|394.18|391.78|0
1651822330000|2022-05-06 07:32:10|394.84|392.44|394.84|392.44|395.18|392.78|394.84|392.44|0
1651822340000|2022-05-06 07:32:20|394.4|392|393.96|391.56|394.52|392.12|393.96|391.56|0
1651822350000|2022-05-06 07:32:30|394.18|391.78|394.07|391.67|394.18|391.78|394.07|391.67|0
1651822360000|2022-05-06 07:32:40|393.96|391.56|393.74|391.34|393.96|391.56|393.74|391.34|0
1651822370000|2022-05-06 07:32:50|393.96|391.56|394.07|391.67|394.18|391.78|393.96|391.56|0
1651822380000|2022-05-06 07:33:00|394.18|391.78|394.18|391.78|394.4|392|394.18|391.78|0
1651822390000|2022-05-06 07:33:10|394.62|392.22|396.62|394.22|396.62|394.22|394.62|392.22|0
1651822400000|2022-05-06 07:33:20|395.95|393.55|396.51|394.11|396.62|394.22|395.95|393.55|0
1651822410000|2022-05-06 07:33:30|396.73|394.33|396.84|394.44|396.84|394.44|396.62|394.22|0
1651822420000|2022-05-06 07:33:40|396.96|394.56|396.29|393.89|396.96|394.56|396.29|393.89|0
1651822430000|2022-05-06 07:33:50|396.4|394|396.51|394.11|396.62|394.22|396.29|393.89|0
1651822440000|2022-05-06 07:34:00|397.18|394.78|397.51|395.11|397.51|395.11|396.96|394.56|0
1651822450000|2022-05-06 07:34:10|397.28|394.88|397.62|395.22|397.62|395.22|397.28|394.88|0
1651822460000|2022-05-06 07:34:20|398.17|395.77|397.73|395.33|398.17|395.77|397.73|395.33|0
1651822470000|2022-05-06 07:34:30|397.95|395.55|398.07|395.67|398.17|395.77|397.95|395.55|0
1651822480000|2022-05-06 07:34:40|397.73|395.33|398.07|395.67|398.07|395.67|397.73|395.33|0
1651822490000|2022-05-06 07:34:50|398.17|395.77|398.62|396.22|398.62|396.22|398.17|395.77|0
1651822500000|2022-05-06 07:35:00|398.4|396|398.84|396.44|398.84|396.44|398.4|396|0
1651822510000|2022-05-06 07:35:10|398.62|396.22|398.62|396.22|399.51|397.11|398.62|396.22|0
1651822520000|2022-05-06 07:35:20|398.4|396|399.18|396.78|399.18|396.78|398.4|396|0
1651822530000|2022-05-06 07:35:30|399.29|396.89|398.96|396.56|399.29|396.89|398.84|396.44|0
1651822540000|2022-05-06 07:35:40|399.28|396.88|398.84|396.44|399.28|396.88|398.84|396.44|0
1651822550000|2022-05-06 07:35:50|398.4|396|398.07|395.67|398.4|396|397.84|395.44|0
1651822560000|2022-05-06 07:36:00|397.62|395.22|397.06|394.66|397.62|395.22|397.06|394.66|0
1651822570000|2022-05-06 07:36:10|397.73|395.33|397.4|395|397.73|395.33|397.4|395|0
1651822580000|2022-05-06 07:36:20|397.51|395.11|398.62|396.22|398.62|396.22|397.51|395.11|0
1651822590000|2022-05-06 07:36:30|399.28|396.88|399.4|397|399.4|397|399.28|396.88|0
1651822600000|2022-05-06 07:36:40|399.73|397.33|399.51|397.11|399.73|397.33|399.28|396.88|0
1651822610000|2022-05-06 07:36:50|399.4|397|398.73|396.33|399.4|397|398.73|396.33|0
1651822620000|2022-05-06 07:37:00|398.96|396.56|398.39|395.99|398.96|396.56|398.39|395.99|0
1651822630000|2022-05-06 07:37:10|398.51|396.11|399.51|397.11|399.51|397.11|398.51|396.11|0
1651822640000|2022-05-06 07:37:20|399.28|396.88|398.17|395.77|399.28|396.88|398.17|395.77|0
1651822650000|2022-05-06 07:37:30|398.29|395.89|399.28|396.88|399.28|396.88|398.29|395.89|0
1651822660000|2022-05-06 07:37:40|398.84|396.44|398.07|395.67|398.84|396.44|398.07|395.67|0
1651822670000|2022-05-06 07:37:50|398.17|395.77|398.39|395.99|398.39|395.99|397.95|395.55|0
1651822680000|2022-05-06 07:38:00|398.51|396.11|397.51|395.11|398.62|396.22|397.51|395.11|0
1651822690000|2022-05-06 07:38:10|398.17|395.77|397.95|395.55|398.39|395.99|397.95|395.55|0
1651822700000|2022-05-06 07:38:20|398.17|395.77|398.84|396.44|398.84|396.44|398.17|395.77|0
1651822710000|2022-05-06 07:38:30|399.18|396.78|399.4|397|399.4|397|398.39|395.99|0
1651822720000|2022-05-06 07:38:40|399.73|397.33|399.73|397.33|399.73|397.33|399.4|397|0
1651822730000|2022-05-06 07:38:50|399.95|397.55|399.73|397.33|399.95|397.55|399.73|397.33|0
1651822740000|2022-05-06 07:39:00|399.62|397.22|399.51|397.11|400.17|397.77|399.51|397.11|0
1651822750000|2022-05-06 07:39:10|399.84|397.44|400.17|397.77|400.17|397.77|399.84|397.44|0
1651822760000|2022-05-06 07:39:20|400.07|397.67|400.07|397.67|400.29|397.89|400.07|397.67|0
1651822770000|2022-05-06 07:39:30|399.51|397.11|399.28|396.88|399.51|397.11|399.06|396.66|0
1651822780000|2022-05-06 07:39:40|399.51|397.11|400.62|398.22|400.62|398.22|399.51|397.11|0
1651822790000|2022-05-06 07:39:50|400.4|398|400.07|397.67|400.4|398|399.95|397.55|0
1651822800000|2022-05-06 07:40:00|399.95|397.55|401.29|398.89|401.29|398.89|399.73|397.33|0
1651822810000|2022-05-06 07:40:10|401.06|398.66|401.06|398.66|401.06|398.66|401.06|398.66|0
1651822820000|2022-05-06 07:40:20|401.18|398.78|401.18|398.78|401.29|398.89|401.18|398.78|0
1651822830000|2022-05-06 07:40:30|401.29|398.89|401.73|399.33|401.73|399.33|401.29|398.89|0
1651822840000|2022-05-06 07:40:40|401.06|398.66|400.51|398.11|401.06|398.66|400.29|397.89|0
1651822850000|2022-05-06 07:40:50|400.96|398.56|401.29|398.89|401.51|399.11|400.96|398.56|0
1651822860000|2022-05-06 07:41:00|400.84|398.44|400.4|398|400.84|398.44|400.4|398|0
1651822870000|2022-05-06 07:41:10|400.84|398.44|401.18|398.78|401.18|398.78|400.73|398.33|0
1651822880000|2022-05-06 07:41:20|401.29|398.89|401.29|398.89|401.29|398.89|401.06|398.66|0
1651822890000|2022-05-06 07:41:30|401.06|398.66|400.51|398.11|401.06|398.66|400.51|398.11|0
1651822900000|2022-05-06 07:41:40|401.46|399.06|400.79|398.39|401.46|399.06|400.79|398.39|0
1651822910000|2022-05-06 07:41:50|400.48|398.08|401.48|399.08|401.48|399.08|400.48|398.08|0
1651822920000|2022-05-06 07:42:00|401.81|399.41|402.37|399.97|402.48|400.08|401.81|399.41|0
1651822930000|2022-05-06 07:42:10|401.81|399.41|401.59|399.19|401.81|399.41|401.59|399.19|0
1651822940000|2022-05-06 07:42:20|401.14|398.74|401.81|399.41|402.03|399.63|401.14|398.74|0
1651822950000|2022-05-06 07:42:30|401.48|399.08|401.48|399.08|401.59|399.19|401.48|399.08|0
1651822960000|2022-05-06 07:42:40|401.59|399.19|401.81|399.41|401.93|399.53|401.59|399.19|0
1651822970000|2022-05-06 07:42:50|402.03|399.63|402.03|399.63|402.26|399.86|402.03|399.63|0
1651822980000|2022-05-06 07:43:00|401.81|399.41|401.59|399.19|401.81|399.41|401.59|399.19|0
1651822990000|2022-05-06 07:43:10|401.81|399.41|402.92|400.52|402.92|400.52|401.81|399.41|0
1651823000000|2022-05-06 07:43:20|403.15|400.75|402.7|400.3|403.15|400.75|402.7|400.3|0
1651823010000|2022-05-06 07:43:30|402.37|399.97|402.15|399.75|402.37|399.97|402.03|399.63|0
1651823020000|2022-05-06 07:43:40|402.03|399.63|402.7|400.3|402.7|400.3|402.03|399.63|0
1651823030000|2022-05-06 07:43:50|402.48|400.08|400.92|398.52|402.48|400.08|400.92|398.52|0
1651823040000|2022-05-06 07:44:00|400.48|398.08|399.15|396.75|400.48|398.08|399.15|396.75|0
1651823050000|2022-05-06 07:44:10|398.26|395.86|398.7|396.3|398.7|396.3|398.26|395.86|0
1651823060000|2022-05-06 07:44:20|398.6|396.2|398.48|396.08|398.6|396.2|398.48|396.08|0
1651823070000|2022-05-06 07:44:30|398.6|396.2|398.48|396.08|398.7|396.3|398.48|396.08|0
1651823080000|2022-05-06 07:44:40|398.26|395.86|398.6|396.2|398.6|396.2|398.26|395.86|0
1651823090000|2022-05-06 07:44:50|398.48|396.08|398.92|396.52|398.92|396.52|398.37|395.97|0
1651823100000|2022-05-06 07:45:00|399.15|396.75|398.7|396.3|399.15|396.75|398.7|396.3|0
1651823110000|2022-05-06 07:45:10|398.26|395.86|398.37|395.97|398.37|395.97|398.15|395.75|0
1651823120000|2022-05-06 07:45:20|398.26|395.86|398.48|396.08|398.48|396.08|398.26|395.86|0
1651823130000|2022-05-06 07:45:30|398.7|396.3|400.25|397.85|400.25|397.85|398.7|396.3|0
1651823140000|2022-05-06 07:45:40|400.03|397.63|399.7|397.3|400.03|397.63|399.59|397.19|0
1651823150000|2022-05-06 07:45:50|399.59|397.19|399.37|396.97|399.59|397.19|399.37|396.97|0
1651823160000|2022-05-06 07:46:00|398.92|396.52|398.92|396.52|398.92|396.52|398.82|396.42|0
1651823170000|2022-05-06 07:46:10|398.48|396.08|398.37|395.97|398.48|396.08|398.15|395.75|0
1651823180000|2022-05-06 07:46:20|398.7|396.3|398.82|396.42|399.15|396.75|398.7|396.3|0
1651823190000|2022-05-06 07:46:30|398.7|396.3|398.26|395.86|398.7|396.3|398.26|395.86|0
1651823200000|2022-05-06 07:46:40|398.37|395.97|398.37|395.97|398.48|396.08|398.26|395.86|0
1651823210000|2022-05-06 07:46:50|398.15|395.75|398.15|395.75|398.26|395.86|398.15|395.75|0
1651823220000|2022-05-06 07:47:00|398.7|396.3|398.48|396.08|398.7|396.3|398.48|396.08|0
1651823230000|2022-05-06 07:47:10|398.15|395.75|397.81|395.41|398.37|395.97|397.81|395.41|0
1651823240000|2022-05-06 07:47:20|397.59|395.19|396.71|394.31|397.59|395.19|396.71|394.31|0
1651823250000|2022-05-06 07:47:30|396.6|394.2|396.93|394.53|396.93|394.53|396.49|394.09|0
1651823260000|2022-05-06 07:47:40|396.71|394.31|396.71|394.31|396.93|394.53|396.71|394.31|0
1651823270000|2022-05-06 07:47:50|396.26|393.86|396.04|393.64|396.26|393.86|395.94|393.54|0
1651823280000|2022-05-06 07:48:00|396.16|393.76|396.82|394.42|396.82|394.42|396.16|393.76|0
1651823290000|2022-05-06 07:48:10|396.49|394.09|396.93|394.53|396.93|394.53|396.49|394.09|0
1651823300000|2022-05-06 07:48:20|396.82|394.42|396.16|393.76|396.82|394.42|396.16|393.76|0
1651823310000|2022-05-06 07:48:30|396.26|393.86|396.26|393.86|396.26|393.86|396.04|393.64|0
1651823320000|2022-05-06 07:48:40|396.49|394.09|396.04|393.64|396.49|394.09|396.04|393.64|0
1651823330000|2022-05-06 07:48:50|396.16|393.76|395.82|393.42|396.16|393.76|395.6|393.2|0
1651823340000|2022-05-06 07:49:00|396.04|393.64|395.82|393.42|396.04|393.64|395.82|393.42|0
1651823350000|2022-05-06 07:49:10|396.16|393.76|396.04|393.64|396.26|393.86|396.04|393.64|0
1651823360000|2022-05-06 07:49:20|396.26|393.86|396.6|394.2|396.6|394.2|396.26|393.86|0
1651823370000|2022-05-06 07:49:30|396.71|394.31|396.82|394.42|396.82|394.42|396.71|394.31|0
1651823380000|2022-05-06 07:49:40|397.59|395.19|396.93|394.53|397.59|395.19|396.93|394.53|0
1651823390000|2022-05-06 07:49:50|396.71|394.31|397.15|394.75|397.15|394.75|396.71|394.31|0
1651823400000|2022-05-06 07:50:00|397.04|394.64|397.71|395.31|397.71|395.31|396.93|394.53|0
1651823410000|2022-05-06 07:50:10|397.59|395.19|397.59|395.19|397.71|395.31|397.59|395.19|0
1651823420000|2022-05-06 07:50:20|397.71|395.31|398.26|395.86|398.26|395.86|397.71|395.31|0
1651823430000|2022-05-06 07:50:30|397.93|395.53|397.37|394.97|397.93|395.53|397.37|394.97|0
1651823440000|2022-05-06 07:50:40|397.59|395.19|398.26|395.86|398.26|395.86|397.37|394.97|0
1651823450000|2022-05-06 07:50:50|398.37|395.97|398.37|395.97|398.59|396.19|398.37|395.97|0
1651823460000|2022-05-06 07:51:00|398.81|396.41|398.59|396.19|398.81|396.41|398.59|396.19|0
1651823470000|2022-05-06 07:51:10|398.48|396.08|397.81|395.41|398.48|396.08|397.59|395.19|0
1651823480000|2022-05-06 07:51:20|397.37|394.97|397.71|395.31|397.71|395.31|397.37|394.97|0
1651823490000|2022-05-06 07:51:30|397.59|395.19|398.26|395.86|398.26|395.86|397.59|395.19|0
1651823500000|2022-05-06 07:51:40|398.48|396.08|398.03|395.63|398.59|396.19|398.03|395.63|0
1651823510000|2022-05-06 07:51:50|397.81|395.41|397.81|395.41|397.93|395.53|397.81|395.41|0
1651823520000|2022-05-06 07:52:00|397.71|395.31|397.59|395.19|397.81|395.41|397.59|395.19|0
1651823530000|2022-05-06 07:52:10|397.48|395.08|396.82|394.42|397.48|395.08|396.82|394.42|0
1651823540000|2022-05-06 07:52:20|396.6|394.2|396.26|393.86|396.6|394.2|396.16|393.76|0
1651823550000|2022-05-06 07:52:30|396.48|394.08|396.16|393.76|396.48|394.08|396.04|393.64|0
1651823560000|2022-05-06 07:52:40|396.48|394.08|396.04|393.64|396.6|394.2|396.04|393.64|0
1651823570000|2022-05-06 07:52:50|395.82|393.42|396.6|394.2|396.6|394.2|395.82|393.42|0
1651823580000|2022-05-06 07:53:00|396.16|393.76|395.16|392.76|396.16|393.76|395.16|392.76|0
1651823590000|2022-05-06 07:53:10|394.71|392.31|393.61|391.21|394.71|392.31|393.61|391.21|0
1651823600000|2022-05-06 07:53:20|393.17|390.77|393.39|390.99|393.39|390.99|392.95|390.55|0
1651823610000|2022-05-06 07:53:30|393.61|391.21|393.61|391.21|393.72|391.32|393.61|391.21|0
1651823620000|2022-05-06 07:53:40|393.83|391.43|393.39|390.99|393.83|391.43|393.39|390.99|0
1651823630000|2022-05-06 07:53:50|393.5|391.1|393.72|391.32|393.72|391.32|393.5|391.1|0
1651823640000|2022-05-06 07:54:00|392.73|390.33|390.3|387.9|392.73|390.33|390.3|387.9|0
1651823650000|2022-05-06 07:54:10|389.42|387.02|389.64|387.24|389.86|387.46|389.42|387.02|0
1651823660000|2022-05-06 07:54:20|390.64|388.24|391.84|389.44|391.84|389.44|390.64|388.24|0
1651823670000|2022-05-06 07:54:30|390.52|388.12|390.96|388.56|390.96|388.56|390.52|388.12|0
1651823680000|2022-05-06 07:54:40|390.64|388.24|390.2|387.8|390.64|388.24|390.08|387.68|0
1651823690000|2022-05-06 07:54:50|389.42|387.02|390.86|388.46|390.86|388.46|389.42|387.02|0
1651823700000|2022-05-06 07:55:00|390.52|388.12|389.98|387.58|390.52|388.12|389.54|387.14|0
1651823710000|2022-05-06 07:55:10|390.08|387.68|389.86|387.46|390.08|387.68|389.64|387.24|0
1651823720000|2022-05-06 07:55:20|390.08|387.68|390.86|388.46|391.18|388.78|390.08|387.68|0
1651823730000|2022-05-06 07:55:30|390.64|388.24|390.2|387.8|390.64|388.24|390.2|387.8|0
1651823740000|2022-05-06 07:55:40|389.98|387.58|389.98|387.58|389.98|387.58|389.54|387.14|0
1651823750000|2022-05-06 07:55:50|389.64|387.24|389.64|387.24|389.86|387.46|389.64|387.24|0
1651823760000|2022-05-06 07:56:00|389.76|387.36|389.2|386.8|389.76|387.36|389.2|386.8|0
1651823770000|2022-05-06 07:56:10|388.1|385.7|388.22|385.82|388.54|386.14|388.1|385.7|0
1651823780000|2022-05-06 07:56:20|388.32|385.92|388.32|385.92|388.76|386.36|388.32|385.92|0
1651823790000|2022-05-06 07:56:30|388.1|385.7|388.32|385.92|388.54|386.14|388.1|385.7|0
1651823800000|2022-05-06 07:56:40|388.44|386.04|389.42|387.02|389.42|387.02|388.44|386.04|0
1651823810000|2022-05-06 07:56:50|389.64|387.24|389.86|387.46|390.08|387.68|389.64|387.24|0
1651823820000|2022-05-06 07:57:00|389.75|387.35|390.2|387.8|390.2|387.8|389.75|387.35|0
1651823830000|2022-05-06 07:57:10|389.64|387.24|390.08|387.68|390.08|387.68|389.42|387.02|0
1651823840000|2022-05-06 07:57:20|389.97|387.57|390.19|387.79|390.19|387.79|389.97|387.57|0
1651823850000|2022-05-06 07:57:30|390.3|387.9|389.86|387.46|390.3|387.9|389.53|387.13|0
1651823860000|2022-05-06 07:57:40|389.97|387.57|390.64|388.24|390.64|388.24|389.97|387.57|0
1651823870000|2022-05-06 07:57:50|390.96|388.56|390.96|388.56|391.18|388.78|390.96|388.56|0
1651823880000|2022-05-06 07:58:00|391.4|389|389.86|387.46|391.4|389|389.86|387.46|0
1651823890000|2022-05-06 07:58:10|390.08|387.68|390.63|388.23|390.63|388.23|390.08|387.68|0
1651823900000|2022-05-06 07:58:20|390.74|388.34|390.3|387.9|390.85|388.45|390.3|387.9|0
1651823910000|2022-05-06 07:58:30|390.52|388.12|389.75|387.35|390.52|388.12|389.75|387.35|0
1651823920000|2022-05-06 07:58:40|389.42|387.02|389.53|387.13|389.86|387.46|389.42|387.02|0
1651823930000|2022-05-06 07:58:50|389.42|387.02|390.08|387.68|390.08|387.68|389.42|387.02|0
1651823940000|2022-05-06 07:59:00|389.86|387.46|389.64|387.24|389.86|387.46|389.64|387.24|0
1651823950000|2022-05-06 07:59:10|389.53|387.13|389.64|387.24|389.75|387.35|389.2|386.8|0
1651823960000|2022-05-06 07:59:20|389.42|387.02|388.31|385.91|389.42|387.02|388.31|385.91|0
1651823970000|2022-05-06 07:59:30|388.29|385.89|388.4|386|388.4|386|388.29|385.89|0
1651823980000|2022-05-06 07:59:40|388.17|385.77|387.95|385.55|388.4|386|387.95|385.55|0
1651823990000|2022-05-06 07:59:50|386.85|384.45|386.53|384.13|386.85|384.45|386.3|383.9|0
1651824000000|2022-05-06 08:00:00|386.3|383.9|387.21|384.81|387.21|384.81|386.3|383.9|0
1651824010000|2022-05-06 08:00:10|386.99|384.59|387.34|384.94|387.34|384.94|386.55|384.15|0
1651824020000|2022-05-06 08:00:20|387.44|385.04|387.66|385.26|387.88|385.48|387.44|385.04|0
1651824030000|2022-05-06 08:00:30|387.44|385.04|387.66|385.26|387.66|385.26|387.22|384.82|0
1651824040000|2022-05-06 08:00:40|387.56|385.16|387.78|385.38|387.78|385.38|387.56|385.16|0
1651824050000|2022-05-06 08:00:50|387.88|385.48|388.22|385.82|388.22|385.82|387.88|385.48|0
1651824060000|2022-05-06 08:01:00|388.66|386.26|388.77|386.37|388.77|386.37|388.55|386.15|0
1651824070000|2022-05-06 08:01:10|388.33|385.93|388.33|385.93|388.33|385.93|388.11|385.71|0
1651824080000|2022-05-06 08:01:20|388.22|385.82|389.43|387.03|389.43|387.03|388.22|385.82|0
1651824090000|2022-05-06 08:01:30|390.32|387.92|390.1|387.7|390.44|388.04|390.1|387.7|0
1651824100000|2022-05-06 08:01:40|389.33|386.93|389.66|387.26|389.66|387.26|389.33|386.93|0
1651824110000|2022-05-06 08:01:50|389.88|387.48|389.88|387.48|389.88|387.48|389.33|386.93|0
1651824120000|2022-05-06 08:02:00|390.1|387.7|390.32|387.92|390.32|387.92|389.99|387.59|0
1651824130000|2022-05-06 08:02:10|390.77|388.37|391.1|388.7|391.1|388.7|390.77|388.37|0
1651824140000|2022-05-06 08:02:20|390.99|388.59|390.54|388.14|390.99|388.59|390.54|388.14|0
1651824150000|2022-05-06 08:02:30|390.77|388.37|390.77|388.37|391.43|389.03|390.54|388.14|0
1651824160000|2022-05-06 08:02:40|390.54|388.14|390.99|388.59|390.99|388.59|390.54|388.14|0
1651824170000|2022-05-06 08:02:50|391.43|389.03|391.21|388.81|391.43|389.03|391.21|388.81|0
1651824180000|2022-05-06 08:03:00|391.43|389.03|392.1|389.7|392.1|389.7|391.43|389.03|0
1651824190000|2022-05-06 08:03:10|392.32|389.92|391.77|389.37|392.32|389.92|391.77|389.37|0
1651824200000|2022-05-06 08:03:20|391.87|389.47|391.77|389.37|391.87|389.47|391.65|389.25|0
1651824210000|2022-05-06 08:03:30|391.87|389.47|390.99|388.59|391.87|389.47|390.99|388.59|0
1651824220000|2022-05-06 08:03:40|389.99|387.59|389.21|386.81|389.99|387.59|389.21|386.81|0
1651824230000|2022-05-06 08:03:50|388.99|386.59|388.1|385.7|388.99|386.59|388.1|385.7|0
1651824240000|2022-05-06 08:04:00|388.33|385.93|388.1|385.7|388.33|385.93|388.1|385.7|0
1651824250000|2022-05-06 08:04:10|388.33|385.93|388.99|386.59|388.99|386.59|388.33|385.93|0
1651824260000|2022-05-06 08:04:20|389.11|386.71|389.99|387.59|389.99|387.59|388.99|386.59|0
1651824270000|2022-05-06 08:04:30|390.32|387.92|388.99|386.59|390.32|387.92|388.99|386.59|0
1651824280000|2022-05-06 08:04:40|389.11|386.71|388.77|386.37|389.33|386.93|388.77|386.37|0
1651824290000|2022-05-06 08:04:50|388.66|386.26|387.88|385.48|388.66|386.26|387.88|385.48|0
1651824300000|2022-05-06 08:05:00|387.66|385.26|388.1|385.7|388.1|385.7|387.44|385.04|0
1651824310000|2022-05-06 08:05:10|387.88|385.48|387.33|384.93|387.88|385.48|387.33|384.93|0
1651824320000|2022-05-06 08:05:20|387.22|384.82|387.44|385.04|387.44|385.04|387.22|384.82|0
1651824330000|2022-05-06 08:05:30|387.66|385.26|387.66|385.26|387.78|385.38|387.66|385.26|0
1651824340000|2022-05-06 08:05:40|387.88|385.48|388.44|386.04|388.44|386.04|387.88|385.48|0
1651824350000|2022-05-06 08:05:50|388.77|386.37|389.21|386.81|389.21|386.81|388.44|386.04|0
1651824360000|2022-05-06 08:06:00|388.77|386.37|387.88|385.48|388.77|386.37|387.88|385.48|0
1651824370000|2022-05-06 08:06:10|388|385.6|388.1|385.7|388.33|385.93|388|385.6|0
1651824380000|2022-05-06 08:06:20|388.55|386.15|388.32|385.92|388.55|386.15|388.32|385.92|0
1651824390000|2022-05-06 08:06:30|388.22|385.82|387.44|385.04|388.22|385.82|387.44|385.04|0
1651824400000|2022-05-06 08:06:40|387.66|385.26|387.22|384.82|387.66|385.26|387.22|384.82|0
1651824410000|2022-05-06 08:06:50|387.55|385.15|385.67|383.27|387.55|385.15|385.67|383.27|0
1651824420000|2022-05-06 08:07:00|385.89|383.49|384.79|382.39|385.89|383.49|384.79|382.39|0
1651824430000|2022-05-06 08:07:10|385.01|382.61|384.68|382.28|385.01|382.61|384.68|382.28|0
1651824440000|2022-05-06 08:07:20|384.79|382.39|383.58|381.18|384.79|382.39|383.58|381.18|0
1651824450000|2022-05-06 08:07:30|383.68|381.28|382.8|380.4|383.68|381.28|382.8|380.4|0
1651824460000|2022-05-06 08:07:40|383.36|380.96|383.68|381.28|383.68|381.28|383.24|380.84|0
1651824470000|2022-05-06 08:07:50|383.36|380.96|382.8|380.4|383.36|380.96|382.8|380.4|0
1651824480000|2022-05-06 08:08:00|383.24|380.84|382.92|380.52|383.58|381.18|382.92|380.52|0
1651824490000|2022-05-06 08:08:10|382.8|380.4|382.14|379.74|382.8|380.4|381.92|379.52|0
1651824500000|2022-05-06 08:08:20|382.25|379.85|383.24|380.84|383.24|380.84|382.25|379.85|0
1651824510000|2022-05-06 08:08:30|383.02|380.62|383.02|380.62|383.36|380.96|383.02|380.62|0
1651824520000|2022-05-06 08:08:40|382.92|380.52|383.9|381.5|383.9|381.5|382.92|380.52|0
1651824530000|2022-05-06 08:08:50|384.02|381.62|384.24|381.84|384.34|381.94|384.02|381.62|0
1651824540000|2022-05-06 08:09:00|384.79|382.39|384.34|381.94|384.79|382.39|384.34|381.94|0
1651824550000|2022-05-06 08:09:10|384.57|382.17|385.12|382.72|385.12|382.72|384.57|382.17|0
1651824560000|2022-05-06 08:09:20|385.01|382.61|386.11|383.71|386.23|383.83|385.01|382.61|0
1651824570000|2022-05-06 08:09:30|385.45|383.05|385.67|383.27|385.67|383.27|385.45|383.05|0
1651824580000|2022-05-06 08:09:40|385.89|383.49|385.89|383.49|385.89|383.49|385.78|383.38|0
1651824590000|2022-05-06 08:09:50|385.67|383.27|385.34|382.94|385.67|383.27|384.9|382.5|0
1651824600000|2022-05-06 08:10:00|385.45|383.05|384.56|382.16|385.45|383.05|384.56|382.16|0
1651824610000|2022-05-06 08:10:10|384.12|381.72|384.34|381.94|384.34|381.94|383.68|381.28|0
1651824620000|2022-05-06 08:10:20|384.46|382.06|385.12|382.72|385.12|382.72|384.34|381.94|0
1651824630000|2022-05-06 08:10:30|385.01|382.61|385.23|382.83|385.45|383.05|385.01|382.61|0
1651824640000|2022-05-06 08:10:40|385.01|382.61|385.45|383.05|385.67|383.27|385.01|382.61|0
1651824650000|2022-05-06 08:10:50|385.23|382.83|385.12|382.72|385.23|382.83|385.12|382.72|0
1651824660000|2022-05-06 08:11:00|385.45|383.05|385.01|382.61|385.45|383.05|384.68|382.28|0
1651824670000|2022-05-06 08:11:10|384.9|382.5|384.9|382.5|385.12|382.72|384.9|382.5|0
1651824680000|2022-05-06 08:11:20|384.68|382.28|385.01|382.61|385.01|382.61|384.68|382.28|0
1651824690000|2022-05-06 08:11:30|384.78|382.38|384.68|382.28|385.01|382.61|384.68|382.28|0
1651824700000|2022-05-06 08:11:40|385.34|382.94|385.45|383.05|385.45|383.05|385.23|382.83|0
1651824710000|2022-05-06 08:11:50|385.23|382.83|385.23|382.83|385.23|382.83|384.9|382.5|0
1651824720000|2022-05-06 08:12:00|385.01|382.61|384.34|381.94|385.12|382.72|384.34|381.94|0
1651824730000|2022-05-06 08:12:10|385.23|382.83|384.68|382.28|385.23|382.83|384.68|382.28|0
1651824740000|2022-05-06 08:12:20|384.12|381.72|384.68|382.28|384.68|382.28|384.12|381.72|0
1651824750000|2022-05-06 08:12:30|385.01|382.61|385.12|382.72|385.23|382.83|385.01|382.61|0
1651824760000|2022-05-06 08:12:40|384.78|382.38|385.01|382.61|385.01|382.61|384.56|382.16|0
1651824770000|2022-05-06 08:12:50|384.9|382.5|385.12|382.72|385.45|383.05|384.9|382.5|0
1651824780000|2022-05-06 08:13:00|385.23|382.83|386.45|384.05|386.45|384.05|385.23|382.83|0
1651824790000|2022-05-06 08:13:10|386.55|384.15|386.89|384.49|386.89|384.49|386.55|384.15|0
1651824800000|2022-05-06 08:13:20|386.55|384.15|386.77|384.37|386.77|384.37|386.55|384.15|0
1651824810000|2022-05-06 08:13:30|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1651824820000|2022-05-06 08:13:40|386.99|384.59|386.99|384.59|387.21|384.81|386.99|384.59|0
1651824830000|2022-05-06 08:13:50|386.89|384.49|387.44|385.04|387.44|385.04|386.89|384.49|0
1651824840000|2022-05-06 08:14:00|387.33|384.93|387.44|385.04|387.66|385.26|387.33|384.93|0
1651824850000|2022-05-06 08:14:10|386.67|384.27|386.89|384.49|387.11|384.71|386.67|384.27|0
1651824860000|2022-05-06 08:14:20|387.11|384.71|387.21|384.81|387.33|384.93|387.11|384.71|0
1651824870000|2022-05-06 08:14:30|386.55|384.15|386.89|384.49|387.11|384.71|386.55|384.15|0
1651824880000|2022-05-06 08:14:40|386.77|384.37|387.44|385.04|387.44|385.04|386.77|384.37|0
1651824890000|2022-05-06 08:14:50|387.66|385.26|386.99|384.59|387.66|385.26|386.99|384.59|0
1651824900000|2022-05-06 08:15:00|387.21|384.81|386.99|384.59|387.21|384.81|386.99|384.59|0
1651824910000|2022-05-06 08:15:10|387.21|384.81|386.99|384.59|387.21|384.81|386.55|384.15|0
1651824920000|2022-05-06 08:15:20|387.99|385.59|387.88|385.48|387.99|385.59|387.88|385.48|0
1651824930000|2022-05-06 08:15:30|387.21|384.81|386.55|384.15|387.44|385.04|386.55|384.15|0
1651824940000|2022-05-06 08:15:40|386.77|384.37|387.21|384.81|387.21|384.81|386.77|384.37|0
1651824950000|2022-05-06 08:15:50|387.33|384.93|387.21|384.81|387.33|384.93|387.21|384.81|0
1651824960000|2022-05-06 08:16:00|386.77|384.37|386.44|384.04|386.77|384.37|386.44|384.04|0
1651824970000|2022-05-06 08:16:10|386.33|383.93|386.44|384.04|386.44|384.04|386.33|383.93|0
1651824980000|2022-05-06 08:16:20|386.77|384.37|387.43|385.03|387.43|385.03|386.77|384.37|0
1651824990000|2022-05-06 08:16:30|387.11|384.71|387.43|385.03|387.43|385.03|386.77|384.37|0
1651825000000|2022-05-06 08:16:40|387.21|384.81|387.21|384.81|387.43|385.03|387.21|384.81|0
1651825010000|2022-05-06 08:16:50|386.99|384.59|387.33|384.93|387.33|384.93|386.99|384.59|0
1651825020000|2022-05-06 08:17:00|386.99|384.59|387.21|384.81|387.21|384.81|386.99|384.59|0
1651825030000|2022-05-06 08:17:10|387.43|385.03|387.43|385.03|387.88|385.48|387.43|385.03|0
1651825040000|2022-05-06 08:17:20|387.66|385.26|387.88|385.48|387.88|385.48|387.66|385.26|0
1651825050000|2022-05-06 08:17:30|387.43|385.03|387.66|385.26|387.88|385.48|387.43|385.03|0
1651825060000|2022-05-06 08:17:40|387.77|385.37|388.88|386.48|388.88|386.48|387.77|385.37|0
1651825070000|2022-05-06 08:17:50|388.32|385.92|388.54|386.14|388.54|386.14|388.32|385.92|0
1651825080000|2022-05-06 08:18:00|388.88|386.48|388.43|386.03|388.88|386.48|387.88|385.48|0
1651825090000|2022-05-06 08:18:10|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1651825100000|2022-05-06 08:18:20|388.76|386.36|389.76|387.36|389.87|387.47|388.76|386.36|0
1651825110000|2022-05-06 08:18:30|388.98|386.58|388.1|385.7|388.98|386.58|388.1|385.7|0
1651825120000|2022-05-06 08:18:40|387.66|385.26|385.89|383.49|387.66|385.26|385.89|383.49|0
1651825130000|2022-05-06 08:18:50|385.66|383.26|385.66|383.26|386|383.6|385.66|383.26|0
1651825140000|2022-05-06 08:19:00|385.89|383.49|384.12|381.72|385.89|383.49|384.12|381.72|0
1651825150000|2022-05-06 08:19:10|383.68|381.28|382.36|379.96|383.68|381.28|382.36|379.96|0
1651825160000|2022-05-06 08:19:20|381.91|379.51|381.69|379.29|381.91|379.51|381.69|379.29|0
1651825170000|2022-05-06 08:19:30|381.25|378.85|380.37|377.97|381.25|378.85|379.71|377.31|0
1651825180000|2022-05-06 08:19:40|381.25|378.85|380.81|378.41|381.25|378.85|380.59|378.19|0
1651825190000|2022-05-06 08:19:50|381.03|378.63|381.03|378.63|381.25|378.85|381.03|378.63|0
1651825200000|2022-05-06 08:20:00|380.59|378.19|380.37|377.97|380.59|378.19|380.37|377.97|0
1651825210000|2022-05-06 08:20:10|380.59|378.19|381.69|379.29|381.69|379.29|380.59|378.19|0
1651825220000|2022-05-06 08:20:20|381.03|378.63|381.15|378.75|381.15|378.75|381.03|378.63|0
1651825230000|2022-05-06 08:20:30|381.25|378.85|381.47|379.07|381.47|379.07|381.25|378.85|0
1651825240000|2022-05-06 08:20:40|381.69|379.29|381.81|379.41|381.81|379.41|381.69|379.29|0
1651825250000|2022-05-06 08:20:50|382.13|379.73|381.81|379.41|382.35|379.95|381.81|379.41|0
1651825260000|2022-05-06 08:21:00|381.59|379.19|382.35|379.95|382.35|379.95|381.37|378.97|0
1651825270000|2022-05-06 08:21:10|382.25|379.85|383.13|380.73|383.13|380.73|382.25|379.85|0
1651825280000|2022-05-06 08:21:20|383.02|380.62|383.13|380.73|383.46|381.06|383.02|380.62|0
1651825290000|2022-05-06 08:21:30|383.24|380.84|382.35|379.95|383.24|380.84|382.35|379.95|0
1651825300000|2022-05-06 08:21:40|382.25|379.85|383.02|380.62|383.02|380.62|382.25|379.85|0
1651825310000|2022-05-06 08:21:50|382.57|380.17|383.02|380.62|383.02|380.62|382.57|380.17|0
1651825320000|2022-05-06 08:22:00|382.69|380.29|381.25|378.85|382.69|380.29|381.25|378.85|0
1651825330000|2022-05-06 08:22:10|380.81|378.41|381.91|379.51|381.91|379.51|380.81|378.41|0
1651825340000|2022-05-06 08:22:20|382.57|380.17|382.69|380.29|382.79|380.39|382.57|380.17|0
1651825350000|2022-05-06 08:22:30|382.79|380.39|382.47|380.07|382.79|380.39|382.13|379.73|0
1651825360000|2022-05-06 08:22:40|382.35|379.95|383.01|380.61|383.01|380.61|382.35|379.95|0
1651825370000|2022-05-06 08:22:50|382.79|380.39|382.79|380.39|382.79|380.39|382.57|380.17|0
1651825380000|2022-05-06 08:23:00|382.57|380.17|381.81|379.41|382.57|380.17|381.69|379.29|0
1651825390000|2022-05-06 08:23:10|381.91|379.51|381.03|378.63|381.91|379.51|381.03|378.63|0
1651825400000|2022-05-06 08:23:20|381.37|378.97|382.13|379.73|382.13|379.73|381.25|378.85|0
1651825410000|2022-05-06 08:23:30|381.81|379.41|382.13|379.73|382.35|379.95|381.81|379.41|0
1651825420000|2022-05-06 08:23:40|382.03|379.63|382.35|379.95|382.35|379.95|382.03|379.63|0
1651825430000|2022-05-06 08:23:50|382.25|379.85|382.47|380.07|382.47|380.07|382.13|379.73|0
1651825440000|2022-05-06 08:24:00|382.35|379.95|383.46|381.06|383.46|381.06|382.35|379.95|0
1651825450000|2022-05-06 08:24:10|383.23|380.83|383.68|381.28|383.68|381.28|383.23|380.83|0
1651825460000|2022-05-06 08:24:20|383.79|381.39|383.45|381.05|383.79|381.39|383.35|380.95|0
1651825470000|2022-05-06 08:24:30|383.23|380.83|383.23|380.83|383.35|380.95|383.13|380.73|0
1651825480000|2022-05-06 08:24:40|383.45|381.05|383.35|380.95|383.45|381.05|383.23|380.83|0
1651825490000|2022-05-06 08:24:50|383.13|380.73|382.69|380.29|383.13|380.73|382.57|380.17|0
1651825500000|2022-05-06 08:25:00|382.79|380.39|381.69|379.29|382.79|380.39|381.59|379.19|0
1651825510000|2022-05-06 08:25:10|381.91|379.51|381.25|378.85|381.91|379.51|381.25|378.85|0
1651825520000|2022-05-06 08:25:20|380.93|378.53|381.15|378.75|381.15|378.75|380.93|378.53|0
1651825530000|2022-05-06 08:25:30|381.25|378.85|381.91|379.51|381.91|379.51|381.25|378.85|0
1651825540000|2022-05-06 08:25:40|381.81|379.41|382.35|379.95|382.35|379.95|381.69|379.29|0
1651825550000|2022-05-06 08:25:50|381.91|379.51|381.37|378.97|381.91|379.51|381.37|378.97|0
1651825560000|2022-05-06 08:26:00|381.15|378.75|381.37|378.97|381.37|378.97|380.93|378.53|0
1651825570000|2022-05-06 08:26:10|381.91|379.51|382.03|379.63|382.25|379.85|381.91|379.51|0
1651825580000|2022-05-06 08:26:20|382.13|379.73|382.79|380.39|382.79|380.39|382.13|379.73|0
1651825590000|2022-05-06 08:26:30|382.69|380.29|382.57|380.17|382.79|380.39|382.57|380.17|0
1651825600000|2022-05-06 08:26:40|382.79|380.39|382.57|380.17|382.91|380.51|382.47|380.07|0
1651825610000|2022-05-06 08:26:50|382.47|380.07|383.13|380.73|383.13|380.73|382.47|380.07|0
1651825620000|2022-05-06 08:27:00|383.01|380.61|382.91|380.51|383.01|380.61|382.47|380.07|0
1651825630000|2022-05-06 08:27:10|382.79|380.39|383.67|381.27|383.67|381.27|382.69|380.29|0
1651825640000|2022-05-06 08:27:20|383.89|381.49|384.34|381.94|384.34|381.94|383.67|381.27|0
1651825650000|2022-05-06 08:27:30|384.23|381.83|382.69|380.29|384.23|381.83|382.69|380.29|0
1651825660000|2022-05-06 08:27:40|382.57|380.17|383.01|380.61|383.13|380.73|382.57|380.17|0
1651825670000|2022-05-06 08:27:50|382.69|380.29|383.01|380.61|383.01|380.61|382.57|380.17|0
1651825680000|2022-05-06 08:28:00|382.57|380.17|382.91|380.51|383.01|380.61|382.57|380.17|0
1651825690000|2022-05-06 08:28:10|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1651825700000|2022-05-06 08:28:20|382.47|380.07|382.25|379.85|382.47|380.07|382.03|379.63|0
1651825710000|2022-05-06 08:28:30|382.02|379.62|382.35|379.95|382.35|379.95|382.02|379.62|0
1651825720000|2022-05-06 08:28:40|382.13|379.73|382.79|380.39|382.79|380.39|382.13|379.73|0
1651825730000|2022-05-06 08:28:50|382.57|380.17|382.25|379.85|382.57|380.17|382.13|379.73|0
1651825740000|2022-05-06 08:29:00|382.24|379.84|382.47|380.07|382.47|380.07|382.24|379.84|0
1651825750000|2022-05-06 08:29:10|381.91|379.51|381.58|379.18|381.91|379.51|381.58|379.18|0
1651825760000|2022-05-06 08:29:20|381.69|379.29|381.58|379.18|381.91|379.51|381.58|379.18|0
1651825770000|2022-05-06 08:29:30|381.47|379.07|380.37|377.97|381.47|379.07|380.37|377.97|0
1651825780000|2022-05-06 08:29:40|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1651825790000|2022-05-06 08:29:50|379.93|377.53|380.59|378.19|380.59|378.19|379.93|377.53|0
1651825800000|2022-05-06 08:30:00|380.15|377.75|380.48|378.08|380.48|378.08|380.15|377.75|0
1651825810000|2022-05-06 08:30:10|380.04|377.64|379.49|377.09|380.04|377.64|379.49|377.09|0
1651825820000|2022-05-06 08:30:20|379.71|377.31|379.49|377.09|379.71|377.31|379.05|376.65|0
1651825830000|2022-05-06 08:30:30|379.05|376.65|378.14|375.74|379.05|376.65|378.14|375.74|0
1651825840000|2022-05-06 08:30:40|377.92|375.52|377.83|375.43|378.14|375.74|377.71|375.31|0
1651825850000|2022-05-06 08:30:50|377.93|375.53|378.59|376.19|378.59|376.19|377.93|375.53|0
1651825860000|2022-05-06 08:31:00|378.37|375.97|377.93|375.53|378.37|375.97|377.82|375.42|0
1651825870000|2022-05-06 08:31:10|377.71|375.31|377.82|375.42|377.82|375.42|377.71|375.31|0
1651825880000|2022-05-06 08:31:20|377.93|375.53|378.05|375.65|378.05|375.65|377.71|375.31|0
1651825890000|2022-05-06 08:31:30|377.82|375.42|378.15|375.75|378.15|375.75|377.82|375.42|0
1651825900000|2022-05-06 08:31:40|377.93|375.53|377.93|375.53|378.05|375.65|377.93|375.53|0
1651825910000|2022-05-06 08:31:50|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1651825920000|2022-05-06 08:32:00|376.16|373.76|375.5|373.1|376.16|373.76|375.5|373.1|0
1651825930000|2022-05-06 08:32:10|376.48|374.08|374.7|372.3|376.82|374.42|374.7|372.3|0
1651825940000|2022-05-06 08:32:20|373.82|371.42|373.56|371.16|374.04|371.64|373.34|370.94|0
1651825950000|2022-05-06 08:32:30|374.13|371.73|373.58|371.18|374.13|371.73|373.25|370.85|0
1651825960000|2022-05-06 08:32:40|373.25|370.85|373.69|371.29|373.91|371.51|373.25|370.85|0
1651825970000|2022-05-06 08:32:50|373.47|371.07|373.47|371.07|373.58|371.18|373.47|371.07|0
1651825980000|2022-05-06 08:33:00|373.36|370.96|373.8|371.4|373.8|371.4|373.36|370.96|0
1651825990000|2022-05-06 08:33:10|373.25|370.85|373.91|371.51|373.91|371.51|373.25|370.85|0
1651826000000|2022-05-06 08:33:20|374.35|371.95|373.69|371.29|374.35|371.95|373.69|371.29|0
1651826010000|2022-05-06 08:33:30|374.13|371.73|374.13|371.73|374.57|372.17|374.13|371.73|0
1651826020000|2022-05-06 08:33:40|374.24|371.84|374.13|371.73|374.24|371.84|374.13|371.73|0
1651826030000|2022-05-06 08:33:50|373.91|371.51|374.13|371.73|374.13|371.73|373.91|371.51|0
1651826040000|2022-05-06 08:34:00|373.69|371.29|373.91|371.51|373.91|371.51|373.47|371.07|0
1651826050000|2022-05-06 08:34:10|373.8|371.4|373.8|371.4|373.91|371.51|373.8|371.4|0
1651826060000|2022-05-06 08:34:20|374.02|371.62|374.34|371.94|374.34|371.94|374.02|371.62|0
1651826070000|2022-05-06 08:34:30|374.78|372.38|375.22|372.82|375.22|372.82|374.78|372.38|0
1651826080000|2022-05-06 08:34:40|375.88|373.48|376.1|373.7|376.1|373.7|375.66|373.26|0
1651826090000|2022-05-06 08:34:50|375.66|373.26|375.66|373.26|376.1|373.7|375.66|373.26|0
1651826100000|2022-05-06 08:35:00|375.56|373.16|377.1|374.7|377.54|375.14|375.56|373.16|0
1651826110000|2022-05-06 08:35:10|376.98|374.58|377.42|375.02|377.42|375.02|376.98|374.58|0
1651826120000|2022-05-06 08:35:20|377.2|374.8|376.76|374.36|377.2|374.8|376.54|374.14|0
1651826130000|2022-05-06 08:35:30|376.54|374.14|376.88|374.48|376.88|374.48|376.32|373.92|0
1651826140000|2022-05-06 08:35:40|376.98|374.58|377.2|374.8|377.2|374.8|376.98|374.58|0
1651826150000|2022-05-06 08:35:50|376.98|374.58|377.76|375.36|377.76|375.36|376.98|374.58|0
1651826160000|2022-05-06 08:36:00|377.32|374.92|377.32|374.92|377.64|375.24|377.32|374.92|0
1651826170000|2022-05-06 08:36:10|376.66|374.26|376.54|374.14|376.98|374.58|376.54|374.14|0
1651826180000|2022-05-06 08:36:20|376.76|374.36|376.66|374.26|376.88|374.48|376.66|374.26|0
1651826190000|2022-05-06 08:36:30|376.88|374.48|377.32|374.92|377.32|374.92|376.88|374.48|0
1651826200000|2022-05-06 08:36:40|377.76|375.36|377.42|375.02|377.76|375.36|376.98|374.58|0
1651826210000|2022-05-06 08:36:50|377.54|375.14|377.54|375.14|377.64|375.24|377.54|375.14|0
1651826220000|2022-05-06 08:37:00|377.42|375.02|377.32|374.92|377.42|375.02|377.32|374.92|0
1651826230000|2022-05-06 08:37:10|376.98|374.58|377.2|374.8|377.2|374.8|376.66|374.26|0
1651826240000|2022-05-06 08:37:20|377.42|375.02|377.2|374.8|377.42|375.02|377.2|374.8|0
1651826250000|2022-05-06 08:37:30|377.42|375.02|377.98|375.58|377.98|375.58|377.42|375.02|0
1651826260000|2022-05-06 08:37:40|378.08|375.68|378.53|376.13|378.53|376.13|377.98|375.58|0
1651826270000|2022-05-06 08:37:50|378.42|376.02|378.75|376.35|378.75|376.35|378.42|376.02|0
1651826280000|2022-05-06 08:38:00|378.64|376.24|378.2|375.8|378.75|376.35|378.08|375.68|0
1651826290000|2022-05-06 08:38:10|378.42|376.02|378.3|375.9|378.42|376.02|378.08|375.68|0
1651826300000|2022-05-06 08:38:20|377.86|375.46|377.86|375.46|377.98|375.58|377.76|375.36|0
1651826310000|2022-05-06 08:38:30|377.98|375.58|377.42|375.02|377.98|375.58|377.42|375.02|0
1651826320000|2022-05-06 08:38:40|377.2|374.8|377.42|375.02|377.54|375.14|377.2|374.8|0
1651826330000|2022-05-06 08:38:50|377.32|374.92|376.76|374.36|377.32|374.92|376.76|374.36|0
1651826340000|2022-05-06 08:39:00|376.54|374.14|377.42|375.02|377.42|375.02|376.54|374.14|0
1651826350000|2022-05-06 08:39:10|376.76|374.36|376.88|374.48|376.88|374.48|376.66|374.26|0
1651826360000|2022-05-06 08:39:20|377.2|374.8|377.64|375.24|377.64|375.24|376.98|374.58|0
1651826370000|2022-05-06 08:39:30|377.54|375.14|378.08|375.68|378.08|375.68|377.42|375.02|0
1651826380000|2022-05-06 08:39:40|377.64|375.24|377.54|375.14|377.86|375.46|377.54|375.14|0
1651826390000|2022-05-06 08:39:50|377.42|375.02|376.76|374.36|377.42|375.02|376.76|374.36|0
1651826400000|2022-05-06 08:40:00|377.42|375.02|376.98|374.58|377.42|375.02|376.88|374.48|0
1651826410000|2022-05-06 08:40:10|377.2|374.8|377.32|374.92|377.32|374.92|377.2|374.8|0
1651826420000|2022-05-06 08:40:20|377.42|375.02|377.86|375.46|377.86|375.46|377.42|375.02|0
1651826430000|2022-05-06 08:40:30|378.08|375.68|378.86|376.46|378.86|376.46|377.86|375.46|0
1651826440000|2022-05-06 08:40:40|378.52|376.12|378.52|376.12|378.86|376.46|378.52|376.12|0
1651826450000|2022-05-06 08:40:50|379.3|376.9|378.86|376.46|379.3|376.9|378.86|376.46|0
1651826460000|2022-05-06 08:41:00|378.96|376.56|378.96|376.56|379.19|376.79|378.74|376.34|0
1651826470000|2022-05-06 08:41:10|379.19|376.79|379.52|377.12|379.52|377.12|379.19|376.79|0
1651826480000|2022-05-06 08:41:20|379.96|377.56|379.85|377.45|380.07|377.67|379.85|377.45|0
1651826490000|2022-05-06 08:41:30|379.63|377.23|379.74|377.34|379.74|377.34|379.63|377.23|0
1651826500000|2022-05-06 08:41:40|379.85|377.45|379.74|377.34|379.85|377.45|379.74|377.34|0
1651826510000|2022-05-06 08:41:50|379.41|377.01|379.74|377.34|379.74|377.34|379.41|377.01|0
1651826520000|2022-05-06 08:42:00|379.63|377.23|378.74|376.34|379.63|377.23|378.74|376.34|0
1651826530000|2022-05-06 08:42:10|378.52|376.12|378.74|376.34|378.74|376.34|378.52|376.12|0
1651826540000|2022-05-06 08:42:20|379.08|376.68|379.41|377.01|379.41|377.01|379.08|376.68|0
1651826550000|2022-05-06 08:42:30|379.63|377.23|380.29|377.89|380.29|377.89|379.63|377.23|0
1651826560000|2022-05-06 08:42:40|380.18|377.78|380.07|377.67|380.18|377.78|379.85|377.45|0
1651826570000|2022-05-06 08:42:50|380.29|377.89|380.4|378|380.4|378|380.18|377.78|0
1651826580000|2022-05-06 08:43:00|380.29|377.89|380.73|378.33|380.73|378.33|380.18|377.78|0
1651826590000|2022-05-06 08:43:10|381.17|378.77|381.07|378.67|381.17|378.77|380.84|378.44|0
1651826600000|2022-05-06 08:43:20|380.51|378.11|380.29|377.89|380.51|378.11|380.29|377.89|0
1651826610000|2022-05-06 08:43:30|380.18|377.78|380.29|377.89|380.29|377.89|380.18|377.78|0
1651826620000|2022-05-06 08:43:40|380.07|377.67|379.85|377.45|380.07|377.67|379.85|377.45|0
1651826630000|2022-05-06 08:43:50|379.96|377.56|380.73|378.33|380.73|378.33|379.96|377.56|0
1651826640000|2022-05-06 08:44:00|380.51|378.11|380.18|377.78|380.51|378.11|380.18|377.78|0
1651826650000|2022-05-06 08:44:10|379.85|377.45|379.18|376.78|379.85|377.45|379.18|376.78|0
1651826660000|2022-05-06 08:44:20|379.4|377|378.96|376.56|379.4|377|378.96|376.56|0
1651826670000|2022-05-06 08:44:30|379.18|376.78|379.08|376.68|379.18|376.78|378.96|376.56|0
1651826680000|2022-05-06 08:44:40|378.96|376.56|380.29|377.89|380.29|377.89|378.96|376.56|0
1651826690000|2022-05-06 08:44:50|380.51|378.11|380.95|378.55|380.95|378.55|380.51|378.11|0
1651826700000|2022-05-06 08:45:00|380.84|378.44|381.39|378.99|381.39|378.99|380.73|378.33|0
1651826710000|2022-05-06 08:45:10|381.51|379.11|381.39|378.99|381.51|379.11|381.39|378.99|0
1651826720000|2022-05-06 08:45:20|381.61|379.21|381.17|378.77|381.61|379.21|380.84|378.44|0
1651826730000|2022-05-06 08:45:30|381.06|378.66|380.95|378.55|381.06|378.66|380.84|378.44|0
1651826740000|2022-05-06 08:45:40|381.17|378.77|381.17|378.77|381.61|379.21|381.17|378.77|0
1651826750000|2022-05-06 08:45:50|381.39|378.99|380.62|378.22|381.39|378.99|380.62|378.22|0
1651826760000|2022-05-06 08:46:00|380.73|378.33|380.29|377.89|380.73|378.33|380.07|377.67|0
1651826770000|2022-05-06 08:46:10|380.07|377.67|379.62|377.22|380.07|377.67|379.62|377.22|0
1651826780000|2022-05-06 08:46:20|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1651826790000|2022-05-06 08:46:30|379.18|376.78|379.74|377.34|379.84|377.44|379.18|376.78|0
1651826800000|2022-05-06 08:46:40|379.52|377.12|379.18|376.78|379.52|377.12|379.18|376.78|0
1651826810000|2022-05-06 08:46:50|379.62|377.22|379.18|376.78|379.74|377.34|379.18|376.78|0
1651826820000|2022-05-06 08:47:00|379.52|377.12|379.08|376.68|379.52|377.12|379.08|376.68|0
1651826830000|2022-05-06 08:47:10|379.18|376.78|379.4|377|379.4|377|379.18|376.78|0
1651826840000|2022-05-06 08:47:20|379.62|377.22|378.86|376.46|379.62|377.22|378.86|376.46|0
1651826850000|2022-05-06 08:47:30|378.96|376.56|378.52|376.12|378.96|376.56|378.52|376.12|0
1651826860000|2022-05-06 08:47:40|379.08|376.68|378.86|376.46|379.52|377.12|378.74|376.34|0
1651826870000|2022-05-06 08:47:50|378.41|376.01|378.08|375.68|378.52|376.12|378.08|375.68|0
1651826880000|2022-05-06 08:48:00|378.3|375.9|378.19|375.79|378.3|375.9|378.08|375.68|0
1651826890000|2022-05-06 08:48:10|378.08|375.68|378.19|375.79|378.19|375.79|377.86|375.46|0
1651826900000|2022-05-06 08:48:20|378.08|375.68|378.3|375.9|378.3|375.9|378.08|375.68|0
1651826910000|2022-05-06 08:48:30|378.41|376.01|380.29|377.89|380.29|377.89|378.41|376.01|0
1651826920000|2022-05-06 08:48:40|380.51|378.11|380.62|378.22|380.62|378.22|380.18|377.78|0
1651826930000|2022-05-06 08:48:50|380.84|378.44|380.29|377.89|380.95|378.55|380.29|377.89|0
1651826940000|2022-05-06 08:49:00|379.3|376.9|378.86|376.46|379.62|377.22|378.86|376.46|0
1651826950000|2022-05-06 08:49:10|379.18|376.78|379.52|377.12|379.52|377.12|379.18|376.78|0
1651826960000|2022-05-06 08:49:20|379.84|377.44|380.29|377.89|380.29|377.89|379.84|377.44|0
1651826970000|2022-05-06 08:49:30|381.06|378.66|380.73|378.33|381.06|378.66|380.73|378.33|0
1651826980000|2022-05-06 08:49:40|380.4|378|381.17|378.77|381.17|378.77|380.4|378|0
1651826990000|2022-05-06 08:49:50|380.84|378.44|380.29|377.89|380.84|378.44|380.29|377.89|0
1651827000000|2022-05-06 08:50:00|380.06|377.66|381.06|378.66|381.06|378.66|380.06|377.66|0
1651827010000|2022-05-06 08:50:10|381.17|378.77|380.95|378.55|381.17|378.77|380.84|378.44|0
1651827020000|2022-05-06 08:50:20|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1651827030000|2022-05-06 08:50:30|380.62|378.22|380.4|378|380.62|378.22|380.4|378|0
1651827040000|2022-05-06 08:50:40|380.28|377.88|379.96|377.56|380.4|378|379.96|377.56|0
1651827050000|2022-05-06 08:50:50|379.84|377.44|381.06|378.66|381.06|378.66|379.84|377.44|0
1651827060000|2022-05-06 08:51:00|381.39|378.99|382.05|379.65|382.27|379.87|381.39|378.99|0
1651827070000|2022-05-06 08:51:10|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1651827080000|2022-05-06 08:51:20|382.5|380.1|382.94|380.54|382.94|380.54|382.5|380.1|0
1651827090000|2022-05-06 08:51:30|382.83|380.43|382.5|380.1|382.94|380.54|382.5|380.1|0
1651827100000|2022-05-06 08:51:40|382.83|380.43|382.5|380.1|382.83|380.43|382.5|380.1|0
1651827110000|2022-05-06 08:51:50|382.39|379.99|382.61|380.21|382.61|380.21|382.39|379.99|0
1651827120000|2022-05-06 08:52:00|382.49|380.09|383.05|380.65|383.05|380.65|382.39|379.99|0
1651827130000|2022-05-06 08:52:10|383.5|381.1|382.83|380.43|383.5|381.1|382.72|380.32|0
1651827140000|2022-05-06 08:52:20|381.95|379.55|381.61|379.21|381.95|379.55|381.39|378.99|0
1651827150000|2022-05-06 08:52:30|381.39|378.99|381.72|379.32|381.72|379.32|381.28|378.88|0
1651827160000|2022-05-06 08:52:40|382.17|379.77|381.72|379.32|382.17|379.77|381.72|379.32|0
1651827170000|2022-05-06 08:52:50|381.5|379.1|381.95|379.55|381.95|379.55|381.5|379.1|0
1651827180000|2022-05-06 08:53:00|381.83|379.43|382.05|379.65|382.17|379.77|381.83|379.43|0
1651827190000|2022-05-06 08:53:10|382.17|379.77|382.72|380.32|382.83|380.43|382.17|379.77|0
1651827200000|2022-05-06 08:53:20|382.94|380.54|382.49|380.09|382.94|380.54|382.49|380.09|0
1651827210000|2022-05-06 08:53:30|382.94|380.54|384.71|382.31|384.71|382.31|382.94|380.54|0
1651827220000|2022-05-06 08:53:40|385.15|382.75|385.15|382.75|385.27|382.87|385.15|382.75|0
1651827230000|2022-05-06 08:53:50|385.05|382.65|385.27|382.87|385.27|382.87|385.05|382.65|0
1651827240000|2022-05-06 08:54:00|385.05|382.65|386.04|383.64|386.04|383.64|385.05|382.65|0
1651827250000|2022-05-06 08:54:10|385.93|383.53|385.82|383.42|385.93|383.53|385.82|383.42|0
1651827260000|2022-05-06 08:54:20|386.38|383.98|386.93|384.53|386.93|384.53|386.38|383.98|0
1651827270000|2022-05-06 08:54:30|387.37|384.97|388.71|386.31|388.71|386.31|387.37|384.97|0
1651827280000|2022-05-06 08:54:40|389.04|386.64|390.04|387.64|390.04|387.64|389.04|386.64|0
1651827290000|2022-05-06 08:54:50|389.49|387.09|389.27|386.87|389.6|387.2|389.27|386.87|0
1651827300000|2022-05-06 08:55:00|389.82|387.42|388.71|386.31|389.82|387.42|388.38|385.98|0
1651827310000|2022-05-06 08:55:10|388.82|386.42|388.48|386.08|388.82|386.42|388.48|386.08|0
1651827320000|2022-05-06 08:55:20|388.26|385.86|388.04|385.64|388.26|385.86|387.93|385.53|0
1651827330000|2022-05-06 08:55:30|388.26|385.86|388.04|385.64|388.26|385.86|388.04|385.64|0
1651827340000|2022-05-06 08:55:40|387.93|385.53|387.37|384.97|387.93|385.53|387.37|384.97|0
1651827350000|2022-05-06 08:55:50|387.15|384.75|386.93|384.53|387.15|384.75|386.93|384.53|0
1651827360000|2022-05-06 08:56:00|387.04|384.64|386.82|384.42|387.15|384.75|386.6|384.2|0
1651827370000|2022-05-06 08:56:10|386.71|384.31|386.93|384.53|386.93|384.53|386.48|384.08|0
1651827380000|2022-05-06 08:56:20|387.15|384.75|387.59|385.19|388.04|385.64|387.15|384.75|0
1651827390000|2022-05-06 08:56:30|387.15|384.75|386.71|384.31|387.15|384.75|386.6|384.2|0
1651827400000|2022-05-06 08:56:40|386.26|383.86|386.26|383.86|386.26|383.86|386.04|383.64|0
1651827410000|2022-05-06 08:56:50|386.04|383.64|385.6|383.2|386.04|383.64|385.6|383.2|0
1651827420000|2022-05-06 08:57:00|385.59|383.19|385.59|383.19|385.59|383.19|385.49|383.09|0
1651827430000|2022-05-06 08:57:10|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1651827440000|2022-05-06 08:57:20|385.15|382.75|385.27|382.87|385.27|382.87|385.15|382.75|0
1651827450000|2022-05-06 08:57:30|385.15|382.75|384.82|382.42|385.15|382.75|384.71|382.31|0
1651827460000|2022-05-06 08:57:40|384.93|382.53|384.82|382.42|384.93|382.53|384.82|382.42|0
1651827470000|2022-05-06 08:57:50|384.71|382.31|384.71|382.31|384.82|382.42|384.71|382.31|0
1651827480000|2022-05-06 08:58:00|385.15|382.75|385.37|382.97|385.37|382.97|385.15|382.75|0
1651827490000|2022-05-06 08:58:10|385.49|383.09|385.59|383.19|385.59|383.19|385.37|382.97|0
1651827500000|2022-05-06 08:58:20|386.26|383.86|386.48|384.08|386.48|384.08|385.37|382.97|0
1651827510000|2022-05-06 08:58:30|386.93|384.53|387.04|384.64|387.15|384.75|386.93|384.53|0
1651827520000|2022-05-06 08:58:40|386.93|384.53|387.15|384.75|387.15|384.75|386.82|384.42|0
1651827530000|2022-05-06 08:58:50|387.37|384.97|386.93|384.53|387.37|384.97|386.93|384.53|0
1651827540000|2022-05-06 08:59:00|386.7|384.3|386.48|384.08|386.7|384.3|386.48|384.08|0
1651827550000|2022-05-06 08:59:10|386.38|383.98|386.7|384.3|386.7|384.3|386.38|383.98|0
1651827560000|2022-05-06 08:59:20|387.04|384.64|387.81|385.41|387.81|385.41|386.93|384.53|0
1651827570000|2022-05-06 08:59:30|387.37|384.97|388.15|385.75|388.15|385.75|387.37|384.97|0
1651827580000|2022-05-06 08:59:40|387.93|385.53|388.26|385.86|388.26|385.86|387.93|385.53|0
1651827590000|2022-05-06 08:59:50|388.15|385.75|388.15|385.75|388.38|385.98|388.15|385.75|0
1651827600000|2022-05-06 09:00:00|388.7|386.3|386.93|384.53|388.7|386.3|386.93|384.53|0
1651827610000|2022-05-06 09:00:10|387.15|384.75|386.93|384.53|387.37|384.97|386.7|384.3|0
1651827620000|2022-05-06 09:00:20|387.15|384.75|387.59|385.19|387.59|385.19|387.15|384.75|0
1651827630000|2022-05-06 09:00:30|387.71|385.31|388.04|385.64|388.04|385.64|387.71|385.31|0
1651827640000|2022-05-06 09:00:40|387.93|385.53|387.37|384.97|387.93|385.53|387.37|384.97|0
1651827650000|2022-05-06 09:00:50|387.15|384.75|387.37|384.97|387.37|384.97|387.15|384.75|0
1651827660000|2022-05-06 09:01:00|388.26|385.86|388.04|385.64|388.26|385.86|388.04|385.64|0
1651827670000|2022-05-06 09:01:10|388.15|385.75|388.04|385.64|388.15|385.75|388.04|385.64|0
1651827680000|2022-05-06 09:01:20|387.93|385.53|388.04|385.64|388.37|385.97|387.93|385.53|0
1651827690000|2022-05-06 09:01:30|388.15|385.75|388.26|385.86|389.15|386.75|388.15|385.75|0
1651827700000|2022-05-06 09:01:40|388.7|386.3|388.48|386.08|388.7|386.3|388.48|386.08|0
1651827710000|2022-05-06 09:01:50|388.37|385.97|388.82|386.42|388.82|386.42|388.26|385.86|0
1651827720000|2022-05-06 09:02:00|388.75|386.35|389.19|386.79|389.41|387.01|388.75|386.35|0
1651827730000|2022-05-06 09:02:10|389.41|387.01|388.75|386.35|389.41|387.01|388.75|386.35|0
1651827740000|2022-05-06 09:02:20|388.42|386.02|388.52|386.12|388.52|386.12|388.42|386.02|0
1651827750000|2022-05-06 09:02:30|388.75|386.35|389.08|386.68|389.08|386.68|388.42|386.02|0
1651827760000|2022-05-06 09:02:40|389.41|387.01|389.53|387.13|389.53|387.13|389.19|386.79|0
1651827770000|2022-05-06 09:02:50|389.63|387.23|388.75|386.35|389.63|387.23|388.75|386.35|0
1651827780000|2022-05-06 09:03:00|388.97|386.57|388.3|385.9|388.97|386.57|388.3|385.9|0
1651827790000|2022-05-06 09:03:10|388.08|385.68|386.97|384.57|388.08|385.68|386.97|384.57|0
1651827800000|2022-05-06 09:03:20|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1651827810000|2022-05-06 09:03:30|387.19|384.79|387.41|385.01|387.41|385.01|387.09|384.69|0
1651827820000|2022-05-06 09:03:40|387.64|385.24|387.31|384.91|387.75|385.35|387.31|384.91|0
1651827830000|2022-05-06 09:03:50|387.53|385.13|387.64|385.24|387.64|385.24|387.41|385.01|0
1651827840000|2022-05-06 09:04:00|387.75|385.35|387.75|385.35|388.08|385.68|387.75|385.35|0
1651827850000|2022-05-06 09:04:10|387.64|385.24|386.97|384.57|387.64|385.24|386.97|384.57|0
1651827860000|2022-05-06 09:04:20|386.75|384.35|386.3|383.9|386.75|384.35|386.3|383.9|0
1651827870000|2022-05-06 09:04:30|386.53|384.13|386.08|383.68|386.53|384.13|386.08|383.68|0
1651827880000|2022-05-06 09:04:40|385.86|383.46|385.64|383.24|385.86|383.46|385.64|383.24|0
1651827890000|2022-05-06 09:04:50|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1651827900000|2022-05-06 09:05:00|385.64|383.24|385.42|383.02|385.64|383.24|385.31|382.91|0
1651827910000|2022-05-06 09:05:10|385.2|382.8|385.31|382.91|385.42|383.02|385.2|382.8|0
1651827920000|2022-05-06 09:05:20|385.86|383.46|385.75|383.35|385.86|383.46|385.64|383.24|0
1651827930000|2022-05-06 09:05:30|385.64|383.24|385.86|383.46|385.86|383.46|385.64|383.24|0
1651827940000|2022-05-06 09:05:40|385.64|383.24|385.53|383.13|385.86|383.46|385.53|383.13|0
1651827950000|2022-05-06 09:05:50|385.64|383.24|385.86|383.46|385.86|383.46|385.64|383.24|0
1651827960000|2022-05-06 09:06:00|386.3|383.9|386.08|383.68|386.3|383.9|385.86|383.46|0
1651827970000|2022-05-06 09:06:10|386.2|383.8|386.3|383.9|386.3|383.9|386.2|383.8|0
1651827980000|2022-05-06 09:06:20|386.2|383.8|386.2|383.8|386.3|383.9|386.2|383.8|0
1651827990000|2022-05-06 09:06:30|386.75|384.35|385.86|383.46|386.75|384.35|385.86|383.46|0
1651828000000|2022-05-06 09:06:40|385.98|383.58|386.2|383.8|386.3|383.9|385.98|383.58|0
1651828010000|2022-05-06 09:06:50|386.08|383.68|386.2|383.8|386.2|383.8|386.08|383.68|0
1651828020000|2022-05-06 09:07:00|386.3|383.9|386.64|384.24|386.64|384.24|386.3|383.9|0
1651828030000|2022-05-06 09:07:10|386.52|384.12|386.42|384.02|386.64|384.24|386.42|384.02|0
1651828040000|2022-05-06 09:07:20|386.52|384.12|386.52|384.12|386.52|384.12|386.42|384.02|0
1651828050000|2022-05-06 09:07:30|386.64|384.24|387.19|384.79|387.19|384.79|386.64|384.24|0
1651828060000|2022-05-06 09:07:40|387.08|384.68|387.19|384.79|387.19|384.79|386.86|384.46|0
1651828070000|2022-05-06 09:07:50|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1651828080000|2022-05-06 09:08:00|387.86|385.46|387.86|385.46|387.86|385.46|387.53|385.13|0
1651828090000|2022-05-06 09:08:10|389.41|387.01|389.63|387.23|389.85|387.45|389.41|387.01|0
1651828100000|2022-05-06 09:08:20|389.85|387.45|389.85|387.45|389.85|387.45|389.75|387.35|0
1651828110000|2022-05-06 09:08:30|389.41|387.01|390.08|387.68|390.08|387.68|389.41|387.01|0
1651828120000|2022-05-06 09:08:40|389.97|387.57|389.85|387.45|389.97|387.57|389.85|387.45|0
1651828130000|2022-05-06 09:08:50|389.63|387.23|389.41|387.01|389.63|387.23|389.19|386.79|0
1651828140000|2022-05-06 09:09:00|389.19|386.79|388.64|386.24|389.19|386.79|388.64|386.24|0
1651828150000|2022-05-06 09:09:10|388.74|386.34|389.19|386.79|389.19|386.79|388.74|386.34|0
1651828160000|2022-05-06 09:09:20|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1651828170000|2022-05-06 09:09:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1651828180000|2022-05-06 09:09:40|389.19|386.79|389.52|387.12|389.52|387.12|389.19|386.79|0
1651828190000|2022-05-06 09:09:50|389.41|387.01|389.19|386.79|389.41|387.01|388.74|386.34|0
1651828200000|2022-05-06 09:10:00|389.41|387.01|388.86|386.46|389.41|387.01|388.74|386.34|0
1651828210000|2022-05-06 09:10:10|388.52|386.12|388.41|386.01|388.64|386.24|388.41|386.01|0
1651828220000|2022-05-06 09:10:20|388.08|385.68|387.85|385.45|388.08|385.68|387.85|385.45|0
1651828230000|2022-05-06 09:10:30|388.08|385.68|387.85|385.45|388.08|385.68|387.85|385.45|0
1651828240000|2022-05-06 09:10:40|387.97|385.57|388.41|386.01|388.41|386.01|387.97|385.57|0
1651828250000|2022-05-06 09:10:50|388.74|386.34|388.64|386.24|388.74|386.34|388.64|386.24|0
1651828260000|2022-05-06 09:11:00|388.3|385.9|388.3|385.9|388.52|386.12|388.3|385.9|0
1651828270000|2022-05-06 09:11:10|388.19|385.79|387.19|384.79|388.19|385.79|387.19|384.79|0
1651828280000|2022-05-06 09:11:20|387.08|384.68|387.19|384.79|387.19|384.79|387.08|384.68|0
1651828290000|2022-05-06 09:11:30|387.41|385.01|388.08|385.68|388.08|385.68|387.19|384.79|0
1651828300000|2022-05-06 09:11:40|387.63|385.23|387.53|385.13|387.63|385.23|387.53|385.13|0
1651828310000|2022-05-06 09:11:50|387.19|384.79|387.19|384.79|387.63|385.23|387.19|384.79|0
1651828320000|2022-05-06 09:12:00|387.08|384.68|386.97|384.57|387.75|385.35|386.97|384.57|0
1651828330000|2022-05-06 09:12:10|387.08|384.68|386.97|384.57|387.19|384.79|386.97|384.57|0
1651828340000|2022-05-06 09:12:20|387.19|384.79|387.08|384.68|387.19|384.79|386.97|384.57|0
1651828350000|2022-05-06 09:12:30|386.97|384.57|385.86|383.46|386.97|384.57|385.64|383.24|0
1651828360000|2022-05-06 09:12:40|385.64|383.24|385.86|383.46|385.86|383.46|385.64|383.24|0
1651828370000|2022-05-06 09:12:50|385.64|383.24|386.19|383.79|386.52|384.12|385.64|383.24|0
1651828380000|2022-05-06 09:13:00|385.86|383.46|386.74|384.34|386.74|384.34|385.86|383.46|0
1651828390000|2022-05-06 09:13:10|386.86|384.46|387.3|384.9|387.3|384.9|386.86|384.46|0
1651828400000|2022-05-06 09:13:20|387.19|384.79|388.3|385.9|388.3|385.9|387.19|384.79|0
1651828410000|2022-05-06 09:13:30|388.19|385.79|388.3|385.9|388.3|385.9|388.19|385.79|0
1651828420000|2022-05-06 09:13:40|388.52|386.12|388.74|386.34|388.74|386.34|388.52|386.12|0
1651828430000|2022-05-06 09:13:50|388.86|386.46|389.41|387.01|389.41|387.01|388.74|386.34|0
1651828440000|2022-05-06 09:14:00|389.3|386.9|389.19|386.79|389.41|387.01|389.19|386.79|0
1651828450000|2022-05-06 09:14:10|389.3|386.9|388.52|386.12|389.3|386.9|388.52|386.12|0
1651828460000|2022-05-06 09:14:20|388.41|386.01|388.52|386.12|388.63|386.23|388.41|386.01|0
1651828470000|2022-05-06 09:14:30|388.74|386.34|388.74|386.34|388.74|386.34|388.74|386.34|0
1651828480000|2022-05-06 09:14:40|388.63|386.23|388.52|386.12|388.74|386.34|388.52|386.12|0
1651828490000|2022-05-06 09:14:50|388.41|386.01|388.07|385.67|388.41|386.01|388.07|385.67|0
1651828500000|2022-05-06 09:15:00|388.19|385.79|388.07|385.67|388.41|386.01|388.07|385.67|0
1651828510000|2022-05-06 09:15:10|388.3|385.9|389.52|387.12|389.52|387.12|388.3|385.9|0
1651828520000|2022-05-06 09:15:20|389.41|387.01|389.41|387.01|389.52|387.12|389.41|387.01|0
1651828530000|2022-05-06 09:15:30|388.74|386.34|387.97|385.57|388.74|386.34|387.97|385.57|0
1651828540000|2022-05-06 09:15:40|388.07|385.67|387.85|385.45|388.52|386.12|387.85|385.45|0
1651828550000|2022-05-06 09:15:50|388.07|385.67|388.3|385.9|388.3|385.9|388.07|385.67|0
1651828560000|2022-05-06 09:16:00|387.63|385.23|387.19|384.79|387.63|385.23|387.19|384.79|0
1651828570000|2022-05-06 09:16:10|387.41|385.01|387.41|385.01|387.63|385.23|387.41|385.01|0
1651828580000|2022-05-06 09:16:20|387.75|385.35|388.07|385.67|388.07|385.67|387.75|385.35|0
1651828590000|2022-05-06 09:16:30|387.97|385.57|388.3|385.9|388.3|385.9|387.97|385.57|0
1651828600000|2022-05-06 09:16:40|388.63|386.23|388.74|386.34|388.74|386.34|388.52|386.12|0
1651828610000|2022-05-06 09:16:50|388.96|386.56|389.63|387.23|389.63|387.23|388.96|386.56|0
1651828620000|2022-05-06 09:17:00|391.19|388.79|391.41|389.01|391.41|389.01|390.74|388.34|0
1651828630000|2022-05-06 09:17:10|391.19|388.79|391.85|389.45|391.85|389.45|391.19|388.79|0
1651828640000|2022-05-06 09:17:20|391.63|389.23|391.41|389.01|391.63|389.23|391.41|389.01|0
1651828650000|2022-05-06 09:17:30|391.75|389.35|391.63|389.23|391.75|389.35|391.63|389.23|0
1651828660000|2022-05-06 09:17:40|391.75|389.35|391.97|389.57|391.97|389.57|391.75|389.35|0
1651828670000|2022-05-06 09:17:50|391.63|389.23|391.63|389.23|391.63|389.23|391.41|389.01|0
1651828680000|2022-05-06 09:18:00|391.41|389.01|391.85|389.45|391.85|389.45|391.19|388.79|0
1651828690000|2022-05-06 09:18:10|391.63|389.23|392.52|390.12|392.52|390.12|391.63|389.23|0
1651828700000|2022-05-06 09:18:20|392.86|390.46|392.97|390.57|392.97|390.57|392.52|390.12|0
1651828710000|2022-05-06 09:18:30|393.19|390.79|393.41|391.01|393.41|391.01|393.19|390.79|0
1651828720000|2022-05-06 09:18:40|393.31|390.91|392.97|390.57|393.31|390.91|392.97|390.57|0
1651828730000|2022-05-06 09:18:50|392.86|390.46|392.64|390.24|392.86|390.46|392.52|390.12|0
1651828740000|2022-05-06 09:19:00|392.52|390.12|392.19|389.79|392.64|390.24|392.19|389.79|0
1651828750000|2022-05-06 09:19:10|392.3|389.9|391.85|389.45|392.3|389.9|391.85|389.45|0
1651828760000|2022-05-06 09:19:20|392.08|389.68|391.63|389.23|392.08|389.68|391.63|389.23|0
1651828770000|2022-05-06 09:19:30|391.75|389.35|392.3|389.9|392.41|390.01|391.75|389.35|0
1651828780000|2022-05-06 09:19:40|392.52|390.12|392.52|390.12|392.74|390.34|392.52|390.12|0
1651828790000|2022-05-06 09:19:50|392.74|390.34|391.63|389.23|392.74|390.34|391.63|389.23|0
1651828800000|2022-05-06 09:20:00|391.85|389.45|391.18|388.78|391.85|389.45|391.18|388.78|0
1651828810000|2022-05-06 09:20:10|391.08|388.68|390.96|388.56|391.18|388.78|390.96|388.56|0
1651828820000|2022-05-06 09:20:20|390.85|388.45|390.63|388.23|390.96|388.56|390.63|388.23|0
1651828830000|2022-05-06 09:20:30|390.52|388.12|389.85|387.45|390.52|388.12|389.85|387.45|0
1651828840000|2022-05-06 09:20:40|389.63|387.23|389.18|386.78|389.63|387.23|388.74|386.34|0
1651828850000|2022-05-06 09:20:50|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1651828860000|2022-05-06 09:21:00|389.96|387.56|390.41|388.01|390.41|388.01|389.96|387.56|0
1651828870000|2022-05-06 09:21:10|390.52|388.12|390.52|388.12|390.52|388.12|390.41|388.01|0
1651828880000|2022-05-06 09:21:20|389.96|387.56|390.29|387.89|390.29|387.89|389.96|387.56|0
1651828890000|2022-05-06 09:21:30|390.07|387.67|390.52|388.12|390.52|388.12|390.07|387.67|0
1651828900000|2022-05-06 09:21:40|390.74|388.34|391.18|388.78|391.18|388.78|390.74|388.34|0
1651828910000|2022-05-06 09:21:50|391.97|389.57|392.74|390.34|392.74|390.34|391.97|389.57|0
1651828920000|2022-05-06 09:22:00|392.97|390.57|392.97|390.57|393.19|390.79|392.97|390.57|0
1651828930000|2022-05-06 09:22:10|393.19|390.79|392.97|390.57|393.19|390.79|392.74|390.34|0
1651828940000|2022-05-06 09:22:20|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1651828950000|2022-05-06 09:22:30|393.3|390.9|393.63|391.23|393.63|391.23|393.19|390.79|0
1651828960000|2022-05-06 09:22:40|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1651828970000|2022-05-06 09:22:50|393.86|391.46|394.08|391.68|394.08|391.68|393.63|391.23|0
1651828980000|2022-05-06 09:23:00|394.3|391.9|394.75|392.35|394.75|392.35|394.3|391.9|0
1651828990000|2022-05-06 09:23:10|394.53|392.13|394.53|392.13|394.75|392.35|394.53|392.13|0
1651829000000|2022-05-06 09:23:20|394.75|392.35|395.42|393.02|395.42|393.02|394.75|392.35|0
1651829010000|2022-05-06 09:23:30|395.64|393.24|395.87|393.47|395.87|393.47|395.42|393.02|0
1651829020000|2022-05-06 09:23:40|395.98|393.58|395.87|393.47|395.98|393.58|395.87|393.47|0
1651829030000|2022-05-06 09:23:50|396.31|393.91|396.31|393.91|396.54|394.14|396.31|393.91|0
1651829040000|2022-05-06 09:24:00|396.09|393.69|395.64|393.24|396.09|393.69|395.64|393.24|0
1651829050000|2022-05-06 09:24:10|395.54|393.14|395.09|392.69|395.54|393.14|395.09|392.69|0
1651829060000|2022-05-06 09:24:20|394.53|392.13|394.64|392.24|394.64|392.24|394.53|392.13|0
1651829070000|2022-05-06 09:24:30|394.53|392.13|394.3|391.9|394.53|392.13|394.3|391.9|0
1651829080000|2022-05-06 09:24:40|394.53|392.13|394.75|392.35|394.75|392.35|394.53|392.13|0
1651829090000|2022-05-06 09:24:50|395.2|392.8|395.2|392.8|395.42|393.02|395.2|392.8|0
1651829100000|2022-05-06 09:25:00|394.3|391.9|394.97|392.57|394.97|392.57|394.3|391.9|0
1651829110000|2022-05-06 09:25:10|395.42|393.02|394.75|392.35|395.42|393.02|394.75|392.35|0
1651829120000|2022-05-06 09:25:20|394.87|392.47|394.75|392.35|394.97|392.57|394.75|392.35|0
1651829130000|2022-05-06 09:25:30|394.64|392.24|394.53|392.13|394.75|392.35|394.53|392.13|0
1651829140000|2022-05-06 09:25:40|394.08|391.68|393.86|391.46|394.08|391.68|393.86|391.46|0
1651829150000|2022-05-06 09:25:50|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1651829160000|2022-05-06 09:26:00|393.86|391.46|393.75|391.35|393.86|391.46|393.75|391.35|0
1651829170000|2022-05-06 09:26:10|393.86|391.46|394.08|391.68|394.08|391.68|393.86|391.46|0
1651829180000|2022-05-06 09:26:20|393.86|391.46|394.42|392.02|394.42|392.02|393.86|391.46|0
1651829190000|2022-05-06 09:26:30|394.3|391.9|394.3|391.9|394.53|392.13|394.3|391.9|0
1651829200000|2022-05-06 09:26:40|394.53|392.13|394.75|392.35|394.75|392.35|394.53|392.13|0
1651829210000|2022-05-06 09:26:50|395.64|393.24|396.2|393.8|396.2|393.8|395.64|393.24|0
1651829220000|2022-05-06 09:27:00|395.86|393.46|396.09|393.69|396.09|393.69|395.86|393.46|0
1651829230000|2022-05-06 09:27:10|395.76|393.36|394.97|392.57|395.86|393.46|394.97|392.57|0
1651829240000|2022-05-06 09:27:20|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1651829250000|2022-05-06 09:27:30|394.3|391.9|394.3|391.9|394.52|392.12|394.3|391.9|0
1651829260000|2022-05-06 09:27:40|394.19|391.79|394.42|392.02|394.42|392.02|394.19|391.79|0
1651829270000|2022-05-06 09:27:50|394.75|392.35|394.52|392.12|395.19|392.79|394.52|392.12|0
1651829280000|2022-05-06 09:28:00|394.3|391.9|394.97|392.57|394.97|392.57|394.3|391.9|0
1651829290000|2022-05-06 09:28:10|395.31|392.91|395.98|393.58|395.98|393.58|395.19|392.79|0
1651829300000|2022-05-06 09:28:20|396.43|394.03|396.09|393.69|396.43|394.03|395.98|393.58|0
1651829310000|2022-05-06 09:28:30|396.2|393.8|396.31|393.91|396.31|393.91|396.2|393.8|0
1651829320000|2022-05-06 09:28:40|396.2|393.8|395.98|393.58|396.31|393.91|395.98|393.58|0
1651829330000|2022-05-06 09:28:50|395.64|393.24|394.52|392.12|395.64|393.24|394.52|392.12|0
1651829340000|2022-05-06 09:29:00|394.08|391.68|394.19|391.79|394.19|391.79|394.08|391.68|0
1651829350000|2022-05-06 09:29:10|394.3|391.9|394.3|391.9|394.3|391.9|394.19|391.79|0
1651829360000|2022-05-06 09:29:20|394.52|392.12|394.19|391.79|394.52|392.12|394.19|391.79|0
1651829370000|2022-05-06 09:29:30|394.3|391.9|394.52|392.12|394.52|392.12|394.3|391.9|0
1651829380000|2022-05-06 09:29:40|394.75|392.35|394.52|392.12|394.75|392.35|394.42|392.02|0
1651829390000|2022-05-06 09:29:50|394.97|392.57|395.42|393.02|395.42|393.02|394.97|392.57|0
1651829400000|2022-05-06 09:30:00|395.86|393.46|395.42|393.02|395.86|393.46|395.42|393.02|0
1651829410000|2022-05-06 09:30:10|394.97|392.57|394.52|392.12|394.97|392.57|394.3|391.9|0
1651829420000|2022-05-06 09:30:20|394.42|392.02|394.52|392.12|394.52|392.12|394.42|392.02|0
1651829430000|2022-05-06 09:30:30|394.86|392.46|394.3|391.9|394.86|392.46|394.3|391.9|0
1651829440000|2022-05-06 09:30:40|394.19|391.79|394.08|391.68|394.19|391.79|394.08|391.68|0
1651829450000|2022-05-06 09:30:50|393.97|391.57|393.63|391.23|393.97|391.57|393.63|391.23|0
1651829460000|2022-05-06 09:31:00|393.41|391.01|393.41|391.01|393.63|391.23|393.41|391.01|0
1651829470000|2022-05-06 09:31:10|392.96|390.56|392.74|390.34|392.96|390.56|392.74|390.34|0
1651829480000|2022-05-06 09:31:20|392.85|390.45|392.74|390.34|392.85|390.45|392.74|390.34|0
1651829490000|2022-05-06 09:31:30|392.07|389.67|391.85|389.45|392.52|390.12|391.62|389.22|0
1651829500000|2022-05-06 09:31:40|392.29|389.89|392.29|389.89|392.29|389.89|392.07|389.67|0
1651829510000|2022-05-06 09:31:50|392.07|389.67|392.29|389.89|392.29|389.89|392.07|389.67|0
1651829520000|2022-05-06 09:32:00|392.52|390.12|392.07|389.67|392.52|390.12|392.07|389.67|0
1651829530000|2022-05-06 09:32:10|391.4|389|391.4|389|391.4|389|390.96|388.56|0
1651829540000|2022-05-06 09:32:20|390.96|388.56|390.51|388.11|391.18|388.78|390.51|388.11|0
1651829550000|2022-05-06 09:32:30|390.63|388.23|390.73|388.33|390.73|388.33|390.51|388.11|0
1651829560000|2022-05-06 09:32:40|390.51|388.11|390.18|387.78|390.51|388.11|390.07|387.67|0
1651829570000|2022-05-06 09:32:50|390.07|387.67|390.18|387.78|390.29|387.89|390.07|387.67|0
1651829580000|2022-05-06 09:33:00|390.07|387.67|390.29|387.89|390.29|387.89|389.96|387.56|0
1651829590000|2022-05-06 09:33:10|390.51|388.11|389.84|387.44|390.51|388.11|389.84|387.44|0
1651829600000|2022-05-06 09:33:20|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1651829610000|2022-05-06 09:33:30|390.29|387.89|389.51|387.11|390.29|387.89|389.51|387.11|0
1651829620000|2022-05-06 09:33:40|389.4|387|389.18|386.78|389.4|387|388.95|386.55|0
1651829630000|2022-05-06 09:33:50|389.29|386.89|389.07|386.67|389.29|386.89|389.07|386.67|0
1651829640000|2022-05-06 09:34:00|389.18|386.78|389.29|386.89|389.4|387|389.18|386.78|0
1651829650000|2022-05-06 09:34:10|389.18|386.78|389.51|387.11|389.51|387.11|389.18|386.78|0
1651829660000|2022-05-06 09:34:20|389.4|387|389.07|386.67|389.4|387|389.07|386.67|0
1651829670000|2022-05-06 09:34:30|388.95|386.55|389.29|386.89|389.29|386.89|388.95|386.55|0
1651829680000|2022-05-06 09:34:40|389.62|387.22|389.18|386.78|389.62|387.22|389.18|386.78|0
1651829690000|2022-05-06 09:34:50|389.29|386.89|389.4|387|389.62|387.22|389.29|386.89|0
1651829700000|2022-05-06 09:35:00|389.29|386.89|389.29|386.89|389.29|386.89|389.29|386.89|0
1651829710000|2022-05-06 09:35:10|389.18|386.78|390.4|388|390.4|388|389.18|386.78|0
1651829720000|2022-05-06 09:35:20|390.29|387.89|390.18|387.78|390.29|387.89|390.18|387.78|0
1651829730000|2022-05-06 09:35:30|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1651829740000|2022-05-06 09:35:40|389.96|387.56|390.18|387.78|390.18|387.78|389.96|387.56|0
1651829750000|2022-05-06 09:35:50|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1651829760000|2022-05-06 09:36:00|390.18|387.78|390.51|388.11|390.51|388.11|390.18|387.78|0
1651829770000|2022-05-06 09:36:10|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1651829780000|2022-05-06 09:36:20|390.4|388|390.06|387.66|390.4|388|389.4|387|0
1651829790000|2022-05-06 09:36:30|390.4|388|390.73|388.33|390.73|388.33|390.4|388|0
1651829800000|2022-05-06 09:36:40|390.95|388.55|391.4|389|391.4|389|390.73|388.33|0
1651829810000|2022-05-06 09:36:50|391.29|388.89|391.62|389.22|391.62|389.22|391.29|388.89|0
1651829820000|2022-05-06 09:37:00|391.4|389|390.95|388.55|391.4|389|390.95|388.55|0
1651829830000|2022-05-06 09:37:10|391.07|388.67|391.52|389.12|391.52|389.12|391.07|388.67|0
1651829840000|2022-05-06 09:37:20|391.62|389.22|391.62|389.22|391.62|389.22|391.4|389|0
1651829850000|2022-05-06 09:37:30|390.95|388.55|390.51|388.11|390.95|388.55|390.51|388.11|0
1651829860000|2022-05-06 09:37:40|390.06|387.66|389.84|387.44|390.06|387.66|389.84|387.44|0
1651829870000|2022-05-06 09:37:50|390.06|387.66|390.29|387.89|390.29|387.89|389.96|387.56|0
1651829880000|2022-05-06 09:38:00|390.51|388.11|390.62|388.22|390.73|388.33|390.51|388.11|0
1651829890000|2022-05-06 09:38:10|390.4|388|389.4|387|390.4|388|389.4|387|0
1651829900000|2022-05-06 09:38:20|388.95|386.55|388.73|386.33|389.07|386.67|388.73|386.33|0
1651829910000|2022-05-06 09:38:30|388.85|386.45|388.95|386.55|388.95|386.55|388.62|386.22|0
1651829920000|2022-05-06 09:38:40|388.51|386.11|388.4|386|388.51|386.11|388.4|386|0
1651829930000|2022-05-06 09:38:50|388.51|386.11|388.06|385.66|388.51|386.11|388.06|385.66|0
1651829940000|2022-05-06 09:39:00|388.18|385.78|388.18|385.78|388.29|385.89|388.18|385.78|0
1651829950000|2022-05-06 09:39:10|388.06|385.66|388.4|386|388.4|386|388.06|385.66|0
1651829960000|2022-05-06 09:39:20|388.51|386.11|387.4|385|388.51|386.11|387.4|385|0
1651829970000|2022-05-06 09:39:30|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1651829980000|2022-05-06 09:39:40|386.95|384.55|387.51|385.11|387.51|385.11|386.95|384.55|0
1651829990000|2022-05-06 09:39:50|387.29|384.89|387.18|384.78|387.4|385|387.18|384.78|0
1651830000000|2022-05-06 09:40:00|386.73|384.33|386.29|383.89|386.73|384.33|386.29|383.89|0
1651830010000|2022-05-06 09:40:10|386.51|384.11|386.95|384.55|386.95|384.55|386.51|384.11|0
1651830020000|2022-05-06 09:40:20|387.18|384.78|387.29|384.89|387.4|385|387.18|384.78|0
1651830030000|2022-05-06 09:40:30|387.62|385.22|387.84|385.44|387.96|385.56|387.62|385.22|0
1651830040000|2022-05-06 09:40:40|387.73|385.33|387.4|385|387.73|385.33|387.29|384.89|0
1651830050000|2022-05-06 09:40:50|387.51|385.11|386.95|384.55|387.62|385.22|386.95|384.55|0
1651830060000|2022-05-06 09:41:00|387.4|385|387.62|385.22|387.62|385.22|387.4|385|0
1651830070000|2022-05-06 09:41:10|387.73|385.33|388.51|386.11|388.51|386.11|387.73|385.33|0
1651830080000|2022-05-06 09:41:20|388.4|386|388.18|385.78|388.62|386.22|388.18|385.78|0
1651830090000|2022-05-06 09:41:30|388.28|385.88|387.73|385.33|388.28|385.88|387.73|385.33|0
1651830100000|2022-05-06 09:41:40|387.51|385.11|386.95|384.55|387.51|385.11|386.95|384.55|0
1651830110000|2022-05-06 09:41:50|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1651830120000|2022-05-06 09:42:00|386.62|384.22|386.95|384.55|386.95|384.55|386.62|384.22|0
1651830130000|2022-05-06 09:42:10|386.73|384.33|386.85|384.45|386.95|384.55|386.73|384.33|0
1651830140000|2022-05-06 09:42:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1651830150000|2022-05-06 09:42:30|386.85|384.45|386.4|384|386.85|384.45|386.4|384|0
1651830160000|2022-05-06 09:42:40|386.51|384.11|386.51|384.11|386.73|384.33|386.51|384.11|0
1651830170000|2022-05-06 09:42:50|386.62|384.22|386.73|384.33|386.73|384.33|386.51|384.11|0
1651830180000|2022-05-06 09:43:00|386.95|384.55|387.51|385.11|387.51|385.11|386.95|384.55|0
1651830190000|2022-05-06 09:43:10|387.62|385.22|387.62|385.22|387.62|385.22|387.62|385.22|0
1651830200000|2022-05-06 09:43:20|387.73|385.33|387.73|385.33|387.73|385.33|387.62|385.22|0
1651830210000|2022-05-06 09:43:30|387.84|385.44|388.06|385.66|388.06|385.66|387.84|385.44|0
1651830220000|2022-05-06 09:43:40|387.84|385.44|387.51|385.11|387.84|385.44|387.4|385|0
1651830230000|2022-05-06 09:43:50|387.62|385.22|387.51|385.11|387.62|385.22|387.51|385.11|0
1651830240000|2022-05-06 09:44:00|387.4|385|387.4|385|387.4|385|387.17|384.77|0
1651830250000|2022-05-06 09:44:10|387.29|384.89|387.17|384.77|387.29|384.89|387.17|384.77|0
1651830260000|2022-05-06 09:44:20|387.29|384.89|387.4|385|387.4|385|387.29|384.89|0
1651830270000|2022-05-06 09:44:30|387.62|385.22|387.4|385|387.62|385.22|387.29|384.89|0
1651830280000|2022-05-06 09:44:40|387.17|384.77|386.95|384.55|387.17|384.77|386.95|384.55|0
1651830290000|2022-05-06 09:44:50|386.51|384.11|386.4|384|386.51|384.11|386.4|384|0
1651830300000|2022-05-06 09:45:00|386.29|383.89|386.51|384.11|386.51|384.11|386.29|383.89|0
1651830310000|2022-05-06 09:45:10|386.4|384|386.29|383.89|386.51|384.11|386.29|383.89|0
1651830320000|2022-05-06 09:45:20|386.18|383.78|385.4|383|386.18|383.78|385.4|383|0
1651830330000|2022-05-06 09:45:30|386.29|383.89|385.96|383.56|386.4|384|385.96|383.56|0
1651830340000|2022-05-06 09:45:40|385.74|383.34|385.07|382.67|385.74|383.34|385.07|382.67|0
1651830350000|2022-05-06 09:45:50|385.4|383|384.85|382.45|385.4|383|384.85|382.45|0
1651830360000|2022-05-06 09:46:00|384.63|382.23|384.63|382.23|384.63|382.23|384.29|381.89|0
1651830370000|2022-05-06 09:46:10|384.73|382.33|384.73|382.33|384.96|382.56|384.73|382.33|0
1651830380000|2022-05-06 09:46:20|384.63|382.23|384.29|381.89|384.73|382.33|384.29|381.89|0
1651830390000|2022-05-06 09:46:30|383.96|381.56|384.19|381.79|384.19|381.79|383.96|381.56|0
1651830400000|2022-05-06 09:46:40|383.96|381.56|384.41|382.01|384.41|382.01|383.85|381.45|0
1651830410000|2022-05-06 09:46:50|384.07|381.67|383.85|381.45|384.07|381.67|383.85|381.45|0
1651830420000|2022-05-06 09:47:00|383.63|381.23|383.41|381.01|383.63|381.23|383.41|381.01|0
1651830430000|2022-05-06 09:47:10|383.63|381.23|383.63|381.23|383.63|381.23|383.52|381.12|0
1651830440000|2022-05-06 09:47:20|383.19|380.79|383.19|380.79|383.3|380.9|383.19|380.79|0
1651830450000|2022-05-06 09:47:30|383.3|380.9|383.63|381.23|383.63|381.23|383.3|380.9|0
1651830460000|2022-05-06 09:47:40|383.52|381.12|384.07|381.67|384.07|381.67|383.52|381.12|0
1651830470000|2022-05-06 09:47:50|384.18|381.78|383.96|381.56|384.29|381.89|383.96|381.56|0
1651830480000|2022-05-06 09:48:00|383.85|381.45|383.63|381.23|383.85|381.45|383.63|381.23|0
1651830490000|2022-05-06 09:48:10|383.52|381.12|382.52|380.12|383.52|381.12|382.52|380.12|0
1651830500000|2022-05-06 09:48:20|382.74|380.34|383.41|381.01|383.41|381.01|382.74|380.34|0
1651830510000|2022-05-06 09:48:30|383.63|381.23|383.41|381.01|383.96|381.56|383.41|381.01|0
1651830520000|2022-05-06 09:48:40|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1651830530000|2022-05-06 09:48:50|383.96|381.56|384.51|382.11|384.51|382.11|383.96|381.56|0
1651830540000|2022-05-06 09:49:00|384.41|382.01|384.29|381.89|384.41|382.01|384.07|381.67|0
1651830550000|2022-05-06 09:49:10|384.73|382.33|385.4|383|385.4|383|384.73|382.33|0
1651830560000|2022-05-06 09:49:20|385.51|383.11|385.84|383.44|385.84|383.44|385.4|383|0
1651830570000|2022-05-06 09:49:30|385.96|383.56|386.28|383.88|386.28|383.88|385.96|383.56|0
1651830580000|2022-05-06 09:49:40|386.51|384.11|386.18|383.78|386.51|384.11|386.18|383.78|0
1651830590000|2022-05-06 09:49:50|386.06|383.66|385.4|383|386.06|383.66|385.4|383|0
1651830600000|2022-05-06 09:50:00|385.51|383.11|384.73|382.33|385.51|383.11|384.73|382.33|0
1651830610000|2022-05-06 09:50:10|385.18|382.78|385.07|382.67|385.18|382.78|385.07|382.67|0
1651830620000|2022-05-06 09:50:20|385.18|382.78|386.18|383.78|386.18|383.78|385.18|382.78|0
1651830630000|2022-05-06 09:50:30|385.84|383.44|385.96|383.56|385.96|383.56|385.51|383.11|0
1651830640000|2022-05-06 09:50:40|385.84|383.44|384.95|382.55|385.84|383.44|384.95|382.55|0
1651830650000|2022-05-06 09:50:50|384.63|382.23|384.07|381.67|384.63|382.23|384.07|381.67|0
1651830660000|2022-05-06 09:51:00|384.29|381.89|384.18|381.78|384.29|381.89|383.85|381.45|0
1651830670000|2022-05-06 09:51:10|384.29|381.89|383.85|381.45|384.29|381.89|383.74|381.34|0
1651830680000|2022-05-06 09:51:20|383.63|381.23|384.07|381.67|384.07|381.67|383.63|381.23|0
1651830690000|2022-05-06 09:51:30|383.96|381.56|384.73|382.33|384.73|382.33|383.96|381.56|0
1651830700000|2022-05-06 09:51:40|384.95|382.55|385.29|382.89|385.29|382.89|384.95|382.55|0
1651830710000|2022-05-06 09:51:50|385.4|383|385.51|383.11|385.73|383.33|385.4|383|0
1651830720000|2022-05-06 09:52:00|385.29|382.89|384.95|382.55|385.29|382.89|384.73|382.33|0
1651830730000|2022-05-06 09:52:10|385.07|382.67|385.29|382.89|385.29|382.89|385.07|382.67|0
1651830740000|2022-05-06 09:52:20|385.62|383.22|385.62|383.22|385.62|383.22|385.4|383|0
1651830750000|2022-05-06 09:52:30|385.4|383|385.29|382.89|385.51|383.11|385.29|382.89|0
1651830760000|2022-05-06 09:52:40|384.95|382.55|384.18|381.78|384.95|382.55|384.18|381.78|0
1651830770000|2022-05-06 09:52:50|384.29|381.89|384.29|381.89|384.29|381.89|384.07|381.67|0
1651830780000|2022-05-06 09:53:00|384.07|381.67|384.29|381.89|384.29|381.89|383.96|381.56|0
1651830790000|2022-05-06 09:53:10|384.51|382.11|383.74|381.34|384.51|382.11|383.74|381.34|0
1651830800000|2022-05-06 09:53:20|383.62|381.22|383.85|381.45|383.96|381.56|383.62|381.22|0
1651830810000|2022-05-06 09:53:30|383.96|381.56|384.07|381.67|384.07|381.67|383.96|381.56|0
1651830820000|2022-05-06 09:53:40|384.18|381.78|384.4|382|384.73|382.33|384.18|381.78|0
1651830830000|2022-05-06 09:53:50|384.51|382.11|384.4|382|384.51|382.11|384.4|382|0
1651830840000|2022-05-06 09:54:00|383.74|381.34|382.96|380.56|384.4|382|382.96|380.56|0
1651830850000|2022-05-06 09:54:10|383.18|380.78|383.18|380.78|383.18|380.78|382.96|380.56|0
1651830860000|2022-05-06 09:54:20|383.08|380.68|382.96|380.56|383.18|380.78|382.96|380.56|0
1651830870000|2022-05-06 09:54:30|382.74|380.34|382.74|380.34|382.74|380.34|382.52|380.12|0
1651830880000|2022-05-06 09:54:40|382.52|380.12|382.19|379.79|382.74|380.34|382.19|379.79|0
1651830890000|2022-05-06 09:54:50|382.08|379.68|382.3|379.9|382.3|379.9|382.08|379.68|0
1651830900000|2022-05-06 09:55:00|382.74|380.34|382.96|380.56|382.96|380.56|382.74|380.34|0
1651830910000|2022-05-06 09:55:10|383.18|380.78|383.18|380.78|383.18|380.78|382.74|380.34|0
1651830920000|2022-05-06 09:55:20|383.08|380.68|383.4|381|383.4|381|383.08|380.68|0
1651830930000|2022-05-06 09:55:30|382.96|380.56|383.18|380.78|383.18|380.78|382.96|380.56|0
1651830940000|2022-05-06 09:55:40|383.4|381|383.84|381.44|384.18|381.78|383.4|381|0
1651830950000|2022-05-06 09:55:50|383.74|381.34|384.4|382|384.4|382|383.74|381.34|0
1651830960000|2022-05-06 09:56:00|383.74|381.34|383.18|380.78|383.74|381.34|383.08|380.68|0
1651830970000|2022-05-06 09:56:10|382.96|380.56|382.41|380.01|382.96|380.56|382.3|379.9|0
1651830980000|2022-05-06 09:56:20|382.3|379.9|382.96|380.56|382.96|380.56|382.3|379.9|0
1651830990000|2022-05-06 09:56:30|382.74|380.34|383.18|380.78|383.3|380.9|382.74|380.34|0
1651831000000|2022-05-06 09:56:40|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1651831010000|2022-05-06 09:56:50|383.62|381.22|383.84|381.44|383.84|381.44|383.62|381.22|0
1651831020000|2022-05-06 09:57:00|383.3|380.9|383.3|380.9|383.4|381|383.3|380.9|0
1651831030000|2022-05-06 09:57:10|383.4|381|382.63|380.23|383.4|381|382.52|380.12|0
1651831040000|2022-05-06 09:57:20|382.74|380.34|382.96|380.56|382.96|380.56|382.74|380.34|0
1651831050000|2022-05-06 09:57:30|382.85|380.45|383.3|380.9|383.3|380.9|382.85|380.45|0
1651831060000|2022-05-06 09:57:40|383.4|381|383.84|381.44|383.84|381.44|383.4|381|0
1651831070000|2022-05-06 09:57:50|383.3|380.9|383.52|381.12|383.52|381.12|383.18|380.78|0
1651831080000|2022-05-06 09:58:00|383.4|381|381.97|379.57|383.4|381|381.85|379.45|0
1651831090000|2022-05-06 09:58:10|381.85|379.45|381.75|379.35|382.08|379.68|381.75|379.35|0
1651831100000|2022-05-06 09:58:20|382.3|379.9|382.3|379.9|382.52|380.12|382.3|379.9|0
1651831110000|2022-05-06 09:58:30|382.41|380.01|381.63|379.23|382.41|380.01|381.41|379.01|0
1651831120000|2022-05-06 09:58:40|381.41|379.01|381.19|378.79|381.53|379.13|381.19|378.79|0
1651831130000|2022-05-06 09:58:50|380.97|378.57|381.09|378.69|381.09|378.69|380.97|378.57|0
1651831140000|2022-05-06 09:59:00|381.19|378.79|381.63|379.23|381.75|379.35|381.19|378.79|0
1651831150000|2022-05-06 09:59:10|381.85|379.45|380.97|378.57|381.85|379.45|380.97|378.57|0
1651831160000|2022-05-06 09:59:20|381.19|378.79|381.53|379.13|381.63|379.23|381.19|378.79|0
1651831170000|2022-05-06 09:59:30|380.86|378.46|381.41|379.01|381.41|379.01|380.86|378.46|0
1651831180000|2022-05-06 09:59:40|381.09|378.69|381.63|379.23|381.63|379.23|381.09|378.69|0
1651831190000|2022-05-06 09:59:50|381.85|379.45|381.75|379.35|381.85|379.45|381.75|379.35|0
1651831200000|2022-05-06 10:00:00|381.63|379.23|382.74|380.34|382.74|380.34|381.63|379.23|0
1651831210000|2022-05-06 10:00:10|382.3|379.9|382.3|379.9|382.3|379.9|382.07|379.67|0
1651831220000|2022-05-06 10:00:20|382.19|379.79|382.85|380.45|382.85|380.45|382.19|379.79|0
1651831230000|2022-05-06 10:00:30|382.74|380.34|383.62|381.22|383.84|381.44|382.74|380.34|0
1651831240000|2022-05-06 10:00:40|383.4|381|383.18|380.78|383.4|381|382.85|380.45|0
1651831250000|2022-05-06 10:00:50|383.07|380.67|382.41|380.01|383.07|380.67|382.07|379.67|0
1651831260000|2022-05-06 10:01:00|382.52|380.12|381.85|379.45|382.74|380.34|381.85|379.45|0
1651831270000|2022-05-06 10:01:10|381.63|379.23|382.07|379.67|382.07|379.67|381.63|379.23|0
1651831280000|2022-05-06 10:01:20|382.29|379.89|382.85|380.45|382.85|380.45|382.07|379.67|0
1651831290000|2022-05-06 10:01:30|382.96|380.56|384.51|382.11|384.51|382.11|382.96|380.56|0
1651831300000|2022-05-06 10:01:40|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1651831310000|2022-05-06 10:01:50|384.84|382.44|384.95|382.55|384.95|382.55|384.73|382.33|0
1651831320000|2022-05-06 10:02:00|385.29|382.89|384.73|382.33|385.29|382.89|384.73|382.33|0
1651831330000|2022-05-06 10:02:10|384.18|381.78|385.06|382.66|385.06|382.66|384.18|381.78|0
1651831340000|2022-05-06 10:02:20|385.17|382.77|385.39|382.99|385.39|382.99|385.17|382.77|0
1651831350000|2022-05-06 10:02:30|385.17|382.77|384.95|382.55|385.17|382.77|384.95|382.55|0
1651831360000|2022-05-06 10:02:40|384.73|382.33|385.06|382.66|385.06|382.66|384.73|382.33|0
1651831370000|2022-05-06 10:02:50|384.06|381.66|384.06|381.66|384.28|381.88|384.06|381.66|0
1651831380000|2022-05-06 10:03:00|384.28|381.88|384.18|381.78|384.28|381.88|384.18|381.78|0
1651831390000|2022-05-06 10:03:10|384.06|381.66|383.18|380.78|384.06|381.66|383.18|380.78|0
1651831400000|2022-05-06 10:03:20|383.62|381.22|383.4|381|383.62|381.22|383.4|381|0
1651831410000|2022-05-06 10:03:30|383.62|381.22|383.07|380.67|383.62|381.22|383.07|380.67|0
1651831420000|2022-05-06 10:03:40|383.51|381.11|383.18|380.78|383.51|381.11|383.18|380.78|0
1651831430000|2022-05-06 10:03:50|383.4|381|383.29|380.89|383.51|381.11|383.29|380.89|0
1651831440000|2022-05-06 10:04:00|383.07|380.67|382.41|380.01|383.29|380.89|382.41|380.01|0
1651831450000|2022-05-06 10:04:10|382.74|380.34|383.07|380.67|383.07|380.67|382.74|380.34|0
1651831460000|2022-05-06 10:04:20|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1651831470000|2022-05-06 10:04:30|383.4|381|383.4|381|383.51|381.11|383.4|381|0
1651831480000|2022-05-06 10:04:40|383.51|381.11|383.73|381.33|383.73|381.33|383.51|381.11|0
1651831490000|2022-05-06 10:04:50|384.06|381.66|384.28|381.88|384.28|381.88|384.06|381.66|0
1651831500000|2022-05-06 10:05:00|384.5|382.1|383.96|381.56|384.5|382.1|383.96|381.56|0
1651831510000|2022-05-06 10:05:10|383.62|381.22|383.96|381.56|383.96|381.56|383.62|381.22|0
1651831520000|2022-05-06 10:05:20|384.06|381.66|383.84|381.44|384.06|381.66|383.84|381.44|0
1651831530000|2022-05-06 10:05:30|384.06|381.66|383.73|381.33|384.06|381.66|383.62|381.22|0
1651831540000|2022-05-06 10:05:40|383.62|381.22|382.96|380.56|383.62|381.22|382.63|380.23|0
1651831550000|2022-05-06 10:05:50|382.73|380.33|382.29|379.89|382.73|380.33|382.29|379.89|0
1651831560000|2022-05-06 10:06:00|382.41|380.01|382.51|380.11|382.73|380.33|382.41|380.01|0
1651831570000|2022-05-06 10:06:10|382.73|380.33|382.73|380.33|382.85|380.45|382.73|380.33|0
1651831580000|2022-05-06 10:06:20|382.96|380.56|382.51|380.11|382.96|380.56|382.51|380.11|0
1651831590000|2022-05-06 10:06:30|382.41|380.01|382.41|380.01|382.63|380.23|382.41|380.01|0
1651831600000|2022-05-06 10:06:40|381.63|379.23|380.97|378.57|381.63|379.23|380.97|378.57|0
1651831610000|2022-05-06 10:06:50|381.19|378.79|381.63|379.23|381.63|379.23|381.19|378.79|0
1651831620000|2022-05-06 10:07:00|381.85|379.45|381.19|378.79|381.85|379.45|381.19|378.79|0
1651831630000|2022-05-06 10:07:10|381.3|378.9|382.07|379.67|382.07|379.67|381.19|378.79|0
1651831640000|2022-05-06 10:07:20|382.29|379.89|382.29|379.89|382.29|379.89|382.19|379.79|0
1651831650000|2022-05-06 10:07:30|382.41|380.01|382.73|380.33|382.73|380.33|382.41|380.01|0
1651831660000|2022-05-06 10:07:40|382.51|380.11|382.73|380.33|383.18|380.78|382.51|380.11|0
1651831670000|2022-05-06 10:07:50|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1651831680000|2022-05-06 10:08:00|383.62|381.22|384.06|381.66|384.06|381.66|383.62|381.22|0
1651831690000|2022-05-06 10:08:10|383.84|381.44|384.28|381.88|384.28|381.88|383.84|381.44|0
1651831700000|2022-05-06 10:08:20|384.5|382.1|384.06|381.66|384.5|382.1|384.06|381.66|0
1651831710000|2022-05-06 10:08:30|384.62|382.22|384.95|382.55|384.95|382.55|384.62|382.22|0
1651831720000|2022-05-06 10:08:40|385.17|382.77|385.17|382.77|385.17|382.77|385.17|382.77|0
1651831730000|2022-05-06 10:08:50|385.39|382.99|385.83|383.43|385.83|383.43|385.17|382.77|0
1651831740000|2022-05-06 10:09:00|385.5|383.1|385.83|383.43|385.83|383.43|385.39|382.99|0
1651831750000|2022-05-06 10:09:10|385.95|383.55|386.27|383.87|386.27|383.87|385.95|383.55|0
1651831760000|2022-05-06 10:09:20|386.05|383.65|386.27|383.87|386.27|383.87|386.05|383.65|0
1651831770000|2022-05-06 10:09:30|386.17|383.77|386.05|383.65|386.17|383.77|386.05|383.65|0
1651831780000|2022-05-06 10:09:40|386.27|383.87|386.5|384.1|386.5|384.1|386.27|383.87|0
1651831790000|2022-05-06 10:09:50|386.61|384.21|386.27|383.87|386.61|384.21|386.27|383.87|0
1651831800000|2022-05-06 10:10:00|386.72|384.32|386.61|384.21|386.72|384.32|386.61|384.21|0
1651831810000|2022-05-06 10:10:10|386.94|384.54|387.38|384.98|387.38|384.98|386.94|384.54|0
1651831820000|2022-05-06 10:10:20|387.61|385.21|387.38|384.98|387.61|385.21|387.38|384.98|0
1651831830000|2022-05-06 10:10:30|387.61|385.21|386.83|384.43|387.61|385.21|386.83|384.43|0
1651831840000|2022-05-06 10:10:40|386.5|384.1|385.83|383.43|386.5|384.1|385.83|383.43|0
1651831850000|2022-05-06 10:10:50|385.61|383.21|385.61|383.21|385.72|383.32|385.61|383.21|0
1651831860000|2022-05-06 10:11:00|385.17|382.77|385.39|382.99|385.39|382.99|385.06|382.66|0
1651831870000|2022-05-06 10:11:10|385.61|383.21|385.83|383.43|385.83|383.43|385.61|383.21|0
1651831880000|2022-05-06 10:11:20|385.61|383.21|385.17|382.77|385.61|383.21|385.17|382.77|0
1651831890000|2022-05-06 10:11:30|385.39|382.99|384.84|382.44|385.39|382.99|384.84|382.44|0
1651831900000|2022-05-06 10:11:40|384.94|382.54|384.72|382.32|384.94|382.54|384.72|382.32|0
1651831910000|2022-05-06 10:11:50|384.5|382.1|384.72|382.32|384.72|382.32|384.17|381.77|0
1651831920000|2022-05-06 10:12:00|384.5|382.1|384.94|382.54|384.94|382.54|384.5|382.1|0
1651831930000|2022-05-06 10:12:10|384.72|382.32|384.72|382.32|384.72|382.32|384.72|382.32|0
1651831940000|2022-05-06 10:12:20|384.84|382.44|385.17|382.77|385.17|382.77|384.72|382.32|0
1651831950000|2022-05-06 10:12:30|385.06|382.66|384.84|382.44|385.06|382.66|384.84|382.44|0
1651831960000|2022-05-06 10:12:40|384.94|382.54|384.28|381.88|384.94|382.54|384.28|381.88|0
1651831970000|2022-05-06 10:12:50|383.95|381.55|383.95|381.55|383.95|381.55|383.62|381.22|0
1651831980000|2022-05-06 10:13:00|384.5|382.1|385.39|382.99|385.39|382.99|384.5|382.1|0
1651831990000|2022-05-06 10:13:10|386.05|383.65|386.72|384.32|386.72|384.32|386.05|383.65|0
1651832000000|2022-05-06 10:13:20|386.83|384.43|388.39|385.99|388.39|385.99|386.83|384.43|0
1651832010000|2022-05-06 10:13:30|388.71|386.31|389.16|386.76|389.16|386.76|388.61|386.21|0
1651832020000|2022-05-06 10:13:40|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1651832030000|2022-05-06 10:13:50|389.83|387.43|388.94|386.54|389.83|387.43|388.94|386.54|0
1651832040000|2022-05-06 10:14:00|388.39|385.99|388.16|385.76|388.39|385.99|388.05|385.65|0
1651832050000|2022-05-06 10:14:10|387.72|385.32|387.6|385.2|387.72|385.32|387.6|385.2|0
1651832060000|2022-05-06 10:14:20|387.72|385.32|388.05|385.65|388.05|385.65|387.6|385.2|0
1651832070000|2022-05-06 10:14:30|388.27|385.87|388.27|385.87|388.39|385.99|388.27|385.87|0
1651832080000|2022-05-06 10:14:40|388.49|386.09|387.94|385.54|388.49|386.09|387.94|385.54|0
1651832090000|2022-05-06 10:14:50|388.27|385.87|387.38|384.98|388.27|385.87|387.38|384.98|0
1651832100000|2022-05-06 10:15:00|387.5|385.1|387.38|384.98|387.5|385.1|387.38|384.98|0
1651832110000|2022-05-06 10:15:10|387.6|385.2|387.83|385.43|387.83|385.43|387.6|385.2|0
1651832120000|2022-05-06 10:15:20|387.6|385.2|387.94|385.54|387.94|385.54|387.6|385.2|0
1651832130000|2022-05-06 10:15:30|388.27|385.87|387.83|385.43|388.27|385.87|387.6|385.2|0
1651832140000|2022-05-06 10:15:40|387.6|385.2|387.38|384.98|387.83|385.43|387.38|384.98|0
1651832150000|2022-05-06 10:15:50|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1651832160000|2022-05-06 10:16:00|386.94|384.54|387.38|384.98|387.38|384.98|386.94|384.54|0
1651832170000|2022-05-06 10:16:10|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1651832180000|2022-05-06 10:16:20|387.38|384.98|387.5|385.1|387.6|385.2|387.38|384.98|0
1651832190000|2022-05-06 10:16:30|387.38|384.98|387.5|385.1|387.6|385.2|387.38|384.98|0
1651832200000|2022-05-06 10:16:40|387.38|384.98|387.16|384.76|387.38|384.98|387.16|384.76|0
1651832210000|2022-05-06 10:16:50|387.05|384.65|387.27|384.87|387.27|384.87|386.94|384.54|0
1651832220000|2022-05-06 10:17:00|387.16|384.76|387.38|384.98|387.38|384.98|387.05|384.65|0
1651832230000|2022-05-06 10:17:10|387.6|385.2|387.72|385.32|387.82|385.42|387.6|385.2|0
1651832240000|2022-05-06 10:17:20|387.82|385.42|388.05|385.65|388.38|385.98|387.82|385.42|0
1651832250000|2022-05-06 10:17:30|388.27|385.87|388.27|385.87|388.38|385.98|388.05|385.65|0
1651832260000|2022-05-06 10:17:40|388.16|385.76|387.72|385.32|388.16|385.76|387.72|385.32|0
1651832270000|2022-05-06 10:17:50|387.94|385.54|388.27|385.87|388.27|385.87|387.94|385.54|0
1651832280000|2022-05-06 10:18:00|388.16|385.76|389.16|386.76|389.16|386.76|388.16|385.76|0
1651832290000|2022-05-06 10:18:10|389.27|386.87|389.16|386.76|389.38|386.98|389.05|386.65|0
1651832300000|2022-05-06 10:18:20|389.38|386.98|389.6|387.2|389.6|387.2|389.16|386.76|0
1651832310000|2022-05-06 10:18:30|389.38|386.98|389.72|387.32|389.82|387.42|389.38|386.98|0
1651832320000|2022-05-06 10:18:40|389.38|386.98|390.16|387.76|390.16|387.76|389.38|386.98|0
1651832330000|2022-05-06 10:18:50|390.05|387.65|389.6|387.2|390.27|387.87|389.6|387.2|0
1651832340000|2022-05-06 10:19:00|389.38|386.98|388.93|386.53|389.38|386.98|388.93|386.53|0
1651832350000|2022-05-06 10:19:10|388.71|386.31|388.16|385.76|388.71|386.31|388.16|385.76|0
1651832360000|2022-05-06 10:19:20|387.82|385.42|388.27|385.87|388.27|385.87|387.82|385.42|0
1651832370000|2022-05-06 10:19:30|387.6|385.2|387.38|384.98|387.94|385.54|387.16|384.76|0
1651832380000|2022-05-06 10:19:40|387.27|384.87|387.27|384.87|387.38|384.98|387.27|384.87|0
1651832390000|2022-05-06 10:19:50|387.38|384.98|387.6|385.2|387.6|385.2|387.38|384.98|0
1651832400000|2022-05-06 10:20:00|387.49|385.09|387.27|384.87|387.49|385.09|387.27|384.87|0
1651832410000|2022-05-06 10:20:10|386.94|384.54|387.16|384.76|387.16|384.76|386.94|384.54|0
1651832420000|2022-05-06 10:20:20|386.71|384.31|386.27|383.87|386.71|384.31|386.27|383.87|0
1651832430000|2022-05-06 10:20:30|385.83|383.43|386.05|383.65|386.05|383.65|385.72|383.32|0
1651832440000|2022-05-06 10:20:40|385.94|383.54|385.83|383.43|386.05|383.65|385.83|383.43|0
1651832450000|2022-05-06 10:20:50|385.5|383.1|386.05|383.65|386.05|383.65|385.5|383.1|0
1651832460000|2022-05-06 10:21:00|386.27|383.87|387.16|384.76|387.16|384.76|386.27|383.87|0
1651832470000|2022-05-06 10:21:10|387.6|385.2|387.94|385.54|388.04|385.64|387.6|385.2|0
1651832480000|2022-05-06 10:21:20|388.27|385.87|387.27|384.87|388.27|385.87|387.27|384.87|0
1651832490000|2022-05-06 10:21:30|387.05|384.65|386.61|384.21|387.16|384.76|386.61|384.21|0
1651832500000|2022-05-06 10:21:40|386.49|384.09|386.61|384.21|386.61|384.21|386.49|384.09|0
1651832510000|2022-05-06 10:21:50|386.49|384.09|386.71|384.31|386.71|384.31|386.49|384.09|0
1651832520000|2022-05-06 10:22:00|386.93|384.53|386.27|383.87|386.93|384.53|386.27|383.87|0
1651832530000|2022-05-06 10:22:10|386.05|383.65|386.93|384.53|386.93|384.53|386.05|383.65|0
1651832540000|2022-05-06 10:22:20|386.83|384.43|386.93|384.53|386.93|384.53|386.83|384.43|0
1651832550000|2022-05-06 10:22:30|387.05|384.65|387.05|384.65|387.05|384.65|386.93|384.53|0
1651832560000|2022-05-06 10:22:40|386.93|384.53|387.16|384.76|387.16|384.76|386.93|384.53|0
1651832570000|2022-05-06 10:22:50|387.27|384.87|387.27|384.87|387.27|384.87|387.05|384.65|0
1651832580000|2022-05-06 10:23:00|387.16|384.76|386.49|384.09|387.16|384.76|386.49|384.09|0
1651832590000|2022-05-06 10:23:10|386.38|383.98|386.27|383.87|386.49|384.09|386.27|383.87|0
1651832600000|2022-05-06 10:23:20|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1651832610000|2022-05-06 10:23:30|386.49|384.09|386.49|384.09|386.49|384.09|386.38|383.98|0
1651832620000|2022-05-06 10:23:40|386.38|383.98|386.38|383.98|386.38|383.98|386.27|383.87|0
1651832630000|2022-05-06 10:23:50|386.49|384.09|386.05|383.65|386.49|384.09|386.05|383.65|0
1651832640000|2022-05-06 10:24:00|386.16|383.76|384.94|382.54|386.16|383.76|384.94|382.54|0
1651832650000|2022-05-06 10:24:10|384.72|382.32|384.39|381.99|384.72|382.32|383.83|381.43|0
1651832660000|2022-05-06 10:24:20|384.5|382.1|384.61|382.21|384.61|382.21|384.27|381.87|0
1651832670000|2022-05-06 10:24:30|384.72|382.32|384.5|382.1|384.72|382.32|384.5|382.1|0
1651832680000|2022-05-06 10:24:40|385.16|382.76|385.5|383.1|385.72|383.32|385.16|382.76|0
1651832690000|2022-05-06 10:24:50|385.82|383.42|385.28|382.88|385.82|383.42|385.28|382.88|0
1651832700000|2022-05-06 10:25:00|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1651832710000|2022-05-06 10:25:10|384.94|382.54|384.72|382.32|384.94|382.54|384.72|382.32|0
1651832720000|2022-05-06 10:25:20|384.27|381.87|384.39|381.99|384.39|381.99|383.83|381.43|0
1651832730000|2022-05-06 10:25:30|384.27|381.87|384.72|382.32|384.72|382.32|384.27|381.87|0
1651832740000|2022-05-06 10:25:40|384.5|382.1|384.5|382.1|384.61|382.21|384.5|382.1|0
1651832750000|2022-05-06 10:25:50|384.72|382.32|385.16|382.76|385.16|382.76|384.72|382.32|0
1651832760000|2022-05-06 10:26:00|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1651832770000|2022-05-06 10:26:10|385.16|382.76|385.05|382.65|385.16|382.76|384.94|382.54|0
1651832780000|2022-05-06 10:26:20|384.72|382.32|384.39|381.99|384.72|382.32|384.39|381.99|0
1651832790000|2022-05-06 10:26:30|384.61|382.21|384.27|381.87|384.61|382.21|384.27|381.87|0
1651832800000|2022-05-06 10:26:40|384.39|381.99|384.72|382.32|384.72|382.32|384.39|381.99|0
1651832810000|2022-05-06 10:26:50|384.83|382.43|384.72|382.32|384.83|382.43|384.72|382.32|0
1651832820000|2022-05-06 10:27:00|384.61|382.21|384.05|381.65|384.61|382.21|383.72|381.32|0
1651832830000|2022-05-06 10:27:10|383.83|381.43|384.05|381.65|384.05|381.65|383.83|381.43|0
1651832840000|2022-05-06 10:27:20|383.95|381.55|383.5|381.1|383.95|381.55|383.39|380.99|0
1651832850000|2022-05-06 10:27:30|383.61|381.21|383.28|380.88|383.61|381.21|383.28|380.88|0
1651832860000|2022-05-06 10:27:40|383.17|380.77|383.06|380.66|383.17|380.77|383.06|380.66|0
1651832870000|2022-05-06 10:27:50|383.17|380.77|383.39|380.99|383.39|380.99|383.17|380.77|0
1651832880000|2022-05-06 10:28:00|383.5|381.1|383.17|380.77|383.5|381.1|383.17|380.77|0
1651832890000|2022-05-06 10:28:10|382.72|380.32|382.5|380.1|382.72|380.32|382.5|380.1|0
1651832900000|2022-05-06 10:28:20|382.72|380.32|382.72|380.32|382.72|380.32|382.72|380.32|0
1651832910000|2022-05-06 10:28:30|383.17|380.77|382.84|380.44|383.17|380.77|382.84|380.44|0
1651832920000|2022-05-06 10:28:40|382.95|380.55|382.84|380.44|383.06|380.66|382.84|380.44|0
1651832930000|2022-05-06 10:28:50|382.72|380.32|382.95|380.55|382.95|380.55|382.72|380.32|0
1651832940000|2022-05-06 10:29:00|382.62|380.22|382.5|380.1|382.62|380.22|382.5|380.1|0
1651832950000|2022-05-06 10:29:10|382.72|380.32|382.72|380.32|382.84|380.44|382.72|380.32|0
1651832960000|2022-05-06 10:29:20|382.62|380.22|382.72|380.32|382.72|380.32|382.62|380.22|0
1651832970000|2022-05-06 10:29:30|383.39|380.99|383.17|380.77|383.5|381.1|383.17|380.77|0
1651832980000|2022-05-06 10:29:40|383.28|380.88|382.94|380.54|383.28|380.88|382.94|380.54|0
1651832990000|2022-05-06 10:29:50|382.84|380.44|382.72|380.32|382.84|380.44|382.72|380.32|0
1651833000000|2022-05-06 10:30:00|382.84|380.44|381.73|379.33|382.84|380.44|381.73|379.33|0
1651833010000|2022-05-06 10:30:10|381.62|379.22|381.73|379.33|381.84|379.44|381.62|379.22|0
1651833020000|2022-05-06 10:30:20|381.84|379.44|381.51|379.11|381.84|379.44|381.29|378.89|0
1651833030000|2022-05-06 10:30:30|381.4|379|381.4|379|381.4|379|381.29|378.89|0
1651833040000|2022-05-06 10:30:40|381.62|379.22|381.62|379.22|381.73|379.33|381.62|379.22|0
1651833050000|2022-05-06 10:30:50|381.51|379.11|381.62|379.22|381.62|379.22|381.51|379.11|0
1651833060000|2022-05-06 10:31:00|381.4|379|381.73|379.33|381.73|379.33|381.4|379|0
1651833070000|2022-05-06 10:31:10|381.51|379.11|381.4|379|381.51|379.11|381.29|378.89|0
1651833080000|2022-05-06 10:31:20|381.29|378.89|380.07|377.67|381.29|378.89|380.07|377.67|0
1651833090000|2022-05-06 10:31:30|380.51|378.11|379.41|377.01|380.51|378.11|379.41|377.01|0
1651833100000|2022-05-06 10:31:40|379.63|377.23|380.19|377.79|380.19|377.79|379.63|377.23|0
1651833110000|2022-05-06 10:31:50|380.29|377.89|380.96|378.56|380.96|378.56|380.29|377.89|0
1651833120000|2022-05-06 10:32:00|380.74|378.34|380.96|378.56|380.96|378.56|380.74|378.34|0
1651833130000|2022-05-06 10:32:10|380.85|378.45|380.73|378.33|380.96|378.56|380.73|378.33|0
1651833140000|2022-05-06 10:32:20|380.63|378.23|380.51|378.11|380.63|378.23|380.29|377.89|0
1651833150000|2022-05-06 10:32:30|380.73|378.33|380.85|378.45|380.85|378.45|380.73|378.33|0
1651833160000|2022-05-06 10:32:40|380.96|378.56|381.07|378.67|381.07|378.67|380.73|378.33|0
1651833170000|2022-05-06 10:32:50|380.96|378.56|381.07|378.67|381.18|378.78|380.96|378.56|0
1651833180000|2022-05-06 10:33:00|380.96|378.56|381.84|379.44|381.84|379.44|380.96|378.56|0
1651833190000|2022-05-06 10:33:10|381.62|379.22|381.84|379.44|381.84|379.44|381.62|379.22|0
1651833200000|2022-05-06 10:33:20|382.06|379.66|382.5|380.1|382.5|380.1|381.95|379.55|0
1651833210000|2022-05-06 10:33:30|382.62|380.22|382.84|380.44|383.06|380.66|382.62|380.22|0
1651833220000|2022-05-06 10:33:40|383.06|380.66|383.28|380.88|383.39|380.99|382.94|380.54|0
1651833230000|2022-05-06 10:33:50|383.39|380.99|384.05|381.65|384.05|381.65|383.39|380.99|0
1651833240000|2022-05-06 10:34:00|383.94|381.54|383.61|381.21|383.94|381.54|383.39|380.99|0
1651833250000|2022-05-06 10:34:10|383.83|381.43|384.27|381.87|384.27|381.87|383.83|381.43|0
1651833260000|2022-05-06 10:34:20|383.94|381.54|383.94|381.54|384.16|381.76|383.94|381.54|0
1651833270000|2022-05-06 10:34:30|384.16|381.76|384.27|381.87|384.27|381.87|384.05|381.65|0
1651833280000|2022-05-06 10:34:40|383.94|381.54|384.05|381.65|384.05|381.65|383.94|381.54|0
1651833290000|2022-05-06 10:34:50|384.16|381.76|384.27|381.87|384.27|381.87|384.16|381.76|0
1651833300000|2022-05-06 10:35:00|384.38|381.98|384.38|381.98|384.49|382.09|384.27|381.87|0
1651833310000|2022-05-06 10:35:10|384.05|381.65|383.94|381.54|384.05|381.65|383.83|381.43|0
1651833320000|2022-05-06 10:35:20|384.05|381.65|384.16|381.76|384.16|381.76|384.05|381.65|0
1651833330000|2022-05-06 10:35:30|384.05|381.65|383.28|380.88|384.05|381.65|383.16|380.76|0
1651833340000|2022-05-06 10:35:40|383.72|381.32|383.72|381.32|383.83|381.43|383.72|381.32|0
1651833350000|2022-05-06 10:35:50|383.83|381.43|383.83|381.43|383.83|381.43|383.72|381.32|0
1651833360000|2022-05-06 10:36:00|384.05|381.65|384.71|382.31|384.71|382.31|384.05|381.65|0
1651833370000|2022-05-06 10:36:10|384.93|382.53|384.83|382.43|384.93|382.53|384.83|382.43|0
1651833380000|2022-05-06 10:36:20|385.15|382.75|384.71|382.31|385.15|382.75|384.71|382.31|0
1651833390000|2022-05-06 10:36:30|384.61|382.21|385.27|382.87|385.27|382.87|384.61|382.21|0
1651833400000|2022-05-06 10:36:40|385.38|382.98|385.82|383.42|385.82|383.42|385.38|382.98|0
1651833410000|2022-05-06 10:36:50|385.15|382.75|384.38|381.98|385.15|382.75|384.38|381.98|0
1651833420000|2022-05-06 10:37:00|384.49|382.09|385.27|382.87|385.27|382.87|384.49|382.09|0
1651833430000|2022-05-06 10:37:10|385.38|382.98|385.27|382.87|385.38|382.98|385.27|382.87|0
1651833440000|2022-05-06 10:37:20|385.15|382.75|385.27|382.87|385.38|382.98|385.15|382.75|0
1651833450000|2022-05-06 10:37:30|385.15|382.75|384.6|382.2|385.38|382.98|384.6|382.2|0
1651833460000|2022-05-06 10:37:40|384.93|382.53|384.49|382.09|384.93|382.53|384.49|382.09|0
1651833470000|2022-05-06 10:37:50|384.6|382.2|383.6|381.2|384.6|382.2|383.6|381.2|0
1651833480000|2022-05-06 10:38:00|383.38|380.98|383.5|381.1|383.5|381.1|383.38|380.98|0
1651833490000|2022-05-06 10:38:10|383.72|381.32|383.83|381.43|383.83|381.43|383.72|381.32|0
1651833510000|2022-05-06 10:38:30|383.94|381.54|383.72|381.32|384.16|381.76|383.72|381.32|0
1651833520000|2022-05-06 10:38:40|383.28|380.88|382.72|380.32|383.28|380.88|382.72|380.32|0
1651833530000|2022-05-06 10:38:50|382.94|380.54|383.06|380.66|383.06|380.66|382.94|380.54|0
1651833540000|2022-05-06 10:39:00|382.83|380.43|382.83|380.43|383.06|380.66|382.83|380.43|0
1651833550000|2022-05-06 10:39:10|383.06|380.66|383.28|380.88|383.38|380.98|383.06|380.66|0
1651833560000|2022-05-06 10:39:20|383.38|380.98|383.6|381.2|383.6|381.2|383.38|380.98|0
1651833570000|2022-05-06 10:39:30|383.5|381.1|383.5|381.1|383.72|381.32|383.38|380.98|0
1651833580000|2022-05-06 10:39:40|383.38|380.98|383.16|380.76|383.38|380.98|382.94|380.54|0
1651833590000|2022-05-06 10:39:50|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1651833600000|2022-05-06 10:40:00|382.83|380.43|383.05|380.65|383.05|380.65|382.83|380.43|0
1651833610000|2022-05-06 10:40:10|383.5|381.1|383.72|381.32|383.72|381.32|383.5|381.1|0
1651833620000|2022-05-06 10:40:20|383.6|381.2|384.05|381.65|384.05|381.65|383.6|381.2|0
1651833630000|2022-05-06 10:40:30|383.82|381.42|384.6|382.2|384.6|382.2|383.82|381.42|0
1651833640000|2022-05-06 10:40:40|384.71|382.31|384.49|382.09|384.71|382.31|384.49|382.09|0
1651833650000|2022-05-06 10:40:50|384.05|381.65|384.27|381.87|384.27|381.87|384.05|381.65|0
1651833660000|2022-05-06 10:41:00|384.38|381.98|384.38|381.98|384.38|381.98|384.16|381.76|0
1651833670000|2022-05-06 10:41:10|384.49|382.09|385.27|382.87|385.27|382.87|384.49|382.09|0
1651833680000|2022-05-06 10:41:20|385.49|383.09|385.6|383.2|385.6|383.2|385.37|382.97|0
1651833690000|2022-05-06 10:41:30|385.71|383.31|385.49|383.09|385.71|383.31|385.27|382.87|0
1651833700000|2022-05-06 10:41:40|385.71|383.31|385.71|383.31|385.82|383.42|385.71|383.31|0
1651833710000|2022-05-06 10:41:50|385.93|383.53|385.6|383.2|385.93|383.53|385.6|383.2|0
1651833720000|2022-05-06 10:42:00|385.71|383.31|385.6|383.2|385.82|383.42|385.6|383.2|0
1651833730000|2022-05-06 10:42:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1651833740000|2022-05-06 10:42:20|385.6|383.2|385.6|383.2|385.6|383.2|385.49|383.09|0
1651833750000|2022-05-06 10:42:30|386.04|383.64|386.26|383.86|386.26|383.86|385.6|383.2|0
1651833760000|2022-05-06 10:42:40|385.82|383.42|385.82|383.42|385.82|383.42|385.49|383.09|0
1651833770000|2022-05-06 10:42:50|385.93|383.53|384.27|381.87|385.93|383.53|384.27|381.87|0
1651833780000|2022-05-06 10:43:00|384.49|382.09|384.27|381.87|384.49|382.09|384.27|381.87|0
1651833790000|2022-05-06 10:43:10|384.38|381.98|384.49|382.09|384.49|382.09|384.38|381.98|0
1651833800000|2022-05-06 10:43:20|384.27|381.87|384.27|381.87|384.49|382.09|384.27|381.87|0
1651833810000|2022-05-06 10:43:30|384.38|381.98|383.72|381.32|384.38|381.98|383.72|381.32|0
1651833820000|2022-05-06 10:43:40|383.38|380.98|383.05|380.65|383.38|380.98|383.05|380.65|0
1651833830000|2022-05-06 10:43:50|383.16|380.76|383.5|381.1|383.5|381.1|383.16|380.76|0
1651833840000|2022-05-06 10:44:00|383.72|381.32|383.94|381.54|383.94|381.54|383.72|381.32|0
1651833850000|2022-05-06 10:44:10|383.82|381.42|384.71|382.31|384.82|382.42|383.82|381.42|0
1651833860000|2022-05-06 10:44:20|384.6|382.2|385.15|382.75|385.15|382.75|384.27|381.87|0
1651833870000|2022-05-06 10:44:30|385.04|382.64|385.04|382.64|385.15|382.75|385.04|382.64|0
1651833880000|2022-05-06 10:44:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1651833890000|2022-05-06 10:44:50|385.27|382.87|384.71|382.31|385.27|382.87|384.71|382.31|0
1651833900000|2022-05-06 10:45:00|384.82|382.42|384.93|382.53|384.93|382.53|384.71|382.31|0
1651833910000|2022-05-06 10:45:10|385.37|382.97|385.15|382.75|385.59|383.19|385.15|382.75|0
1651833920000|2022-05-06 10:45:20|385.27|382.87|385.49|383.09|385.49|383.09|385.15|382.75|0
1651833930000|2022-05-06 10:45:30|385.27|382.87|385.04|382.64|385.37|382.97|385.04|382.64|0
1651833940000|2022-05-06 10:45:40|385.15|382.75|385.15|382.75|385.59|383.19|385.15|382.75|0
1651833950000|2022-05-06 10:45:50|385.59|383.19|385.93|383.53|385.93|383.53|385.59|383.19|0
1651833960000|2022-05-06 10:46:00|385.59|383.19|386.37|383.97|386.37|383.97|385.59|383.19|0
1651833970000|2022-05-06 10:46:10|386.04|383.64|385.93|383.53|386.04|383.64|385.93|383.53|0
1651833980000|2022-05-06 10:46:20|385.81|383.41|385.71|383.31|385.81|383.41|385.71|383.31|0
1651833990000|2022-05-06 10:46:30|385.59|383.19|384.93|382.53|385.59|383.19|384.93|382.53|0
1651834000000|2022-05-06 10:46:40|385.04|382.64|385.27|382.87|385.27|382.87|384.82|382.42|0
1651834010000|2022-05-06 10:46:50|385.59|383.19|385.81|383.41|385.81|383.41|385.59|383.19|0
1651834020000|2022-05-06 10:47:00|386.04|383.64|385.71|383.31|386.15|383.75|385.71|383.31|0
1651834030000|2022-05-06 10:47:10|385.49|383.09|385.81|383.41|386.04|383.64|385.49|383.09|0
1651834040000|2022-05-06 10:47:20|385.93|383.53|385.93|383.53|386.26|383.86|385.81|383.41|0
1651834050000|2022-05-06 10:47:30|386.04|383.64|385.93|383.53|386.04|383.64|385.93|383.53|0
1651834060000|2022-05-06 10:47:40|385.59|383.19|385.15|382.75|385.93|383.53|385.15|382.75|0
1651834080000|2022-05-06 10:48:00|384.93|382.53|385.15|382.75|385.15|382.75|384.93|382.53|0
1651834090000|2022-05-06 10:48:10|384.82|382.42|385.49|383.09|385.49|383.09|384.82|382.42|0
1651834100000|2022-05-06 10:48:20|385.37|382.97|385.26|382.86|385.37|382.97|385.26|382.86|0
1651834110000|2022-05-06 10:48:30|385.15|382.75|385.26|382.86|385.26|382.86|385.15|382.75|0
1651834120000|2022-05-06 10:48:40|385.15|382.75|385.4|383|385.4|383|385.15|382.75|0
1651834130000|2022-05-06 10:48:50|385.51|383.11|385.06|382.66|385.51|383.11|385.06|382.66|0
1651834140000|2022-05-06 10:49:00|385.18|382.78|385.28|382.88|385.28|382.88|385.18|382.78|0
1651834150000|2022-05-06 10:49:10|384.4|382|384.62|382.22|384.62|382.22|384.18|381.78|0
1651834160000|2022-05-06 10:49:20|384.51|382.11|383.96|381.56|384.51|382.11|383.96|381.56|0
1651834170000|2022-05-06 10:49:30|384.07|381.67|383.96|381.56|384.07|381.67|383.96|381.56|0
1651834180000|2022-05-06 10:49:40|383.74|381.34|384.18|381.78|384.18|381.78|383.74|381.34|0
1651834200000|2022-05-06 10:50:00|384.29|381.89|384.18|381.78|384.29|381.89|383.85|381.45|0
1651834210000|2022-05-06 10:50:10|383.96|381.56|383.85|381.45|383.96|381.56|383.85|381.45|0
1651834220000|2022-05-06 10:50:20|384.07|381.67|383.74|381.34|384.07|381.67|383.74|381.34|0
1651834230000|2022-05-06 10:50:30|383.63|381.23|383.63|381.23|383.63|381.23|383.51|381.11|0
1651834240000|2022-05-06 10:50:40|383.85|381.45|383.63|381.23|383.85|381.45|383.51|381.11|0
1651834250000|2022-05-06 10:50:50|383.51|381.11|383.63|381.23|383.63|381.23|383.51|381.11|0
1651834260000|2022-05-06 10:51:00|383.74|381.34|383.96|381.56|384.18|381.78|383.74|381.34|0
1651834270000|2022-05-06 10:51:10|383.85|381.45|383.96|381.56|383.96|381.56|383.85|381.45|0
1651834280000|2022-05-06 10:51:20|384.07|381.67|383.96|381.56|384.07|381.67|383.96|381.56|0
1651834290000|2022-05-06 10:51:30|383.85|381.45|384.4|382|384.62|382.22|383.85|381.45|0
1651834300000|2022-05-06 10:51:40|384.62|382.22|385.28|382.88|385.28|382.88|384.62|382.22|0
1651834310000|2022-05-06 10:51:50|385.18|382.78|385.06|382.66|385.18|382.78|385.06|382.66|0
1651834320000|2022-05-06 10:52:00|385.28|382.88|385.84|383.44|386.17|383.77|385.28|382.88|0
1651834330000|2022-05-06 10:52:10|385.62|383.22|386.39|383.99|386.51|384.11|385.62|383.22|0
1651834340000|2022-05-06 10:52:20|386.61|384.21|387.28|384.88|387.5|385.1|386.61|384.21|0
1651834350000|2022-05-06 10:52:30|387.5|385.1|387.61|385.21|387.61|385.21|387.5|385.1|0
1651834360000|2022-05-06 10:52:40|387.72|385.32|387.5|385.1|387.94|385.54|387.5|385.1|0
1651834370000|2022-05-06 10:52:50|387.28|384.88|387.72|385.32|387.72|385.32|387.28|384.88|0
1651834380000|2022-05-06 10:53:00|387.84|385.44|387.5|385.1|387.84|385.44|387.5|385.1|0
1651834390000|2022-05-06 10:53:10|386.83|384.43|387.28|384.88|387.28|384.88|386.83|384.43|0
1651834400000|2022-05-06 10:53:20|387.5|385.1|387.84|385.44|387.94|385.54|387.5|385.1|0
1651834410000|2022-05-06 10:53:30|388.06|385.66|388.16|385.76|388.16|385.76|388.06|385.66|0
1651834420000|2022-05-06 10:53:40|387.84|385.44|386.95|384.55|387.84|385.44|386.95|384.55|0
1651834430000|2022-05-06 10:53:50|386.83|384.43|387.28|384.88|387.28|384.88|386.83|384.43|0
1651834440000|2022-05-06 10:54:00|387.05|384.65|387.72|385.32|387.72|385.32|387.05|384.65|0
1651834450000|2022-05-06 10:54:10|387.5|385.1|387.5|385.1|387.72|385.32|387.5|385.1|0
1651834460000|2022-05-06 10:54:20|387.72|385.32|388.16|385.76|388.16|385.76|387.72|385.32|0
1651834470000|2022-05-06 10:54:30|388.39|385.99|388.61|386.21|388.61|386.21|388.39|385.99|0
1651834480000|2022-05-06 10:54:40|388.39|385.99|387.61|385.21|388.39|385.99|387.61|385.21|0
1651834490000|2022-05-06 10:54:50|387.39|384.99|387.72|385.32|387.72|385.32|387.39|384.99|0
1651834500000|2022-05-06 10:55:00|388.16|385.76|388.39|385.99|388.39|385.99|388.16|385.76|0
1651834510000|2022-05-06 10:55:10|388.16|385.76|388.61|386.21|388.61|386.21|388.16|385.76|0
1651834520000|2022-05-06 10:55:20|388.72|386.32|388.06|385.66|388.72|386.32|388.06|385.66|0
1651834530000|2022-05-06 10:55:30|387.94|385.54|388.16|385.76|388.38|385.98|387.94|385.54|0
1651834540000|2022-05-06 10:55:40|388.28|385.88|388.28|385.88|388.28|385.88|388.16|385.76|0
1651834550000|2022-05-06 10:55:50|388.5|386.1|389.05|386.65|389.05|386.65|388.5|386.1|0
1651834560000|2022-05-06 10:56:00|388.72|386.32|389.49|387.09|389.49|387.09|388.72|386.32|0
1651834570000|2022-05-06 10:56:10|389.61|387.21|389.49|387.09|389.72|387.32|389.49|387.09|0
1651834580000|2022-05-06 10:56:20|389.39|386.99|389.27|386.87|389.39|386.99|389.27|386.87|0
1651834590000|2022-05-06 10:56:30|389.39|386.99|389.27|386.87|389.39|386.99|389.27|386.87|0
1651834600000|2022-05-06 10:56:40|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1651834610000|2022-05-06 10:56:50|389.72|387.32|389.72|387.32|389.83|387.43|389.72|387.32|0
1651834620000|2022-05-06 10:57:00|389.83|387.43|389.49|387.09|389.94|387.54|389.49|387.09|0
1651834630000|2022-05-06 10:57:10|389.27|386.87|389.61|387.21|389.61|387.21|389.27|386.87|0
1651834640000|2022-05-06 10:57:20|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1651834650000|2022-05-06 10:57:30|389.39|386.99|389.49|387.09|389.49|387.09|389.39|386.99|0
1651834660000|2022-05-06 10:57:40|389.61|387.21|390.16|387.76|390.16|387.76|389.61|387.21|0
1651834670000|2022-05-06 10:57:50|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1651834680000|2022-05-06 10:58:00|390.16|387.76|390.16|387.76|390.16|387.76|390.05|387.65|0
1651834690000|2022-05-06 10:58:10|390.38|387.98|390.38|387.98|390.61|388.21|390.38|387.98|0
1651834700000|2022-05-06 10:58:20|390.5|388.1|390.38|387.98|391.27|388.87|390.38|387.98|0
1651834710000|2022-05-06 10:58:30|389.49|387.09|389.49|387.09|389.49|387.09|389.27|386.87|0
1651834720000|2022-05-06 10:58:40|389.72|387.32|389.49|387.09|389.72|387.32|389.49|387.09|0
1651834730000|2022-05-06 10:58:50|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1651834740000|2022-05-06 10:59:00|389.94|387.54|389.94|387.54|389.94|387.54|389.94|387.54|0
1651834750000|2022-05-06 10:59:10|390.16|387.76|389.61|387.21|390.16|387.76|389.61|387.21|0
1651834760000|2022-05-06 10:59:20|389.49|387.09|389.27|386.87|389.49|387.09|389.27|386.87|0
1651834770000|2022-05-06 10:59:30|387.94|385.54|387.27|384.87|387.94|385.54|387.27|384.87|0
1651834780000|2022-05-06 10:59:40|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1651834790000|2022-05-06 10:59:50|386.95|384.55|387.5|385.1|387.5|385.1|386.95|384.55|0
1651834800000|2022-05-06 11:00:00|387.27|384.87|387.72|385.32|387.72|385.32|387.17|384.77|0
1651834810000|2022-05-06 11:00:10|388.6|386.2|388.28|385.88|388.83|386.43|388.28|385.88|0
1651834820000|2022-05-06 11:00:20|388.38|385.98|388.05|385.65|388.5|386.1|387.94|385.54|0
1651834830000|2022-05-06 11:00:30|388.16|385.76|388.38|385.98|388.6|386.2|388.16|385.76|0
1651834840000|2022-05-06 11:00:40|388.6|386.2|389.49|387.09|389.49|387.09|388.6|386.2|0
1651834850000|2022-05-06 11:00:50|389.05|386.65|390.6|388.2|390.6|388.2|389.05|386.65|0
1651834860000|2022-05-06 11:01:00|391.05|388.65|392.16|389.76|392.16|389.76|390.83|388.43|0
1651834870000|2022-05-06 11:01:10|391.94|389.54|391.72|389.32|391.94|389.54|391.72|389.32|0
1651834880000|2022-05-06 11:01:20|392.16|389.76|391.83|389.43|392.16|389.76|391.83|389.43|0
1651834890000|2022-05-06 11:01:30|392.38|389.98|392.38|389.98|392.38|389.98|391.94|389.54|0
1651834900000|2022-05-06 11:01:40|392.16|389.76|391.94|389.54|392.16|389.76|391.94|389.54|0
1651834910000|2022-05-06 11:01:50|391.72|389.32|392.16|389.76|392.38|389.98|391.72|389.32|0
1651834920000|2022-05-06 11:02:00|392.05|389.65|391.27|388.87|392.05|389.65|391.27|388.87|0
1651834930000|2022-05-06 11:02:10|390.83|388.43|390.16|387.76|390.83|388.43|390.16|387.76|0
1651834940000|2022-05-06 11:02:20|390.6|388.2|390.16|387.76|390.72|388.32|390.16|387.76|0
1651834950000|2022-05-06 11:02:30|390.38|387.98|389.94|387.54|390.38|387.98|389.94|387.54|0
1651834960000|2022-05-06 11:02:40|389.71|387.31|390.27|387.87|390.27|387.87|389.71|387.31|0
1651834970000|2022-05-06 11:02:50|390.16|387.76|390.16|387.76|390.16|387.76|389.94|387.54|0
1651834980000|2022-05-06 11:03:00|390.38|387.98|390.6|388.2|390.6|388.2|390.38|387.98|0
1651834990000|2022-05-06 11:03:10|390.16|387.76|389.83|387.43|390.16|387.76|389.83|387.43|0
1651835000000|2022-05-06 11:03:20|389.71|387.31|389.49|387.09|389.71|387.31|389.49|387.09|0
1651835010000|2022-05-06 11:03:30|389.05|386.65|389.49|387.09|389.49|387.09|389.05|386.65|0
1651835020000|2022-05-06 11:03:40|389.71|387.31|389.94|387.54|389.94|387.54|389.61|387.21|0
1651835030000|2022-05-06 11:03:50|390.16|387.76|390.16|387.76|390.38|387.98|390.16|387.76|0
1651835040000|2022-05-06 11:04:00|390.27|387.87|390.38|387.98|390.38|387.98|390.27|387.87|0
1651835050000|2022-05-06 11:04:10|390.72|388.32|390.5|388.1|390.72|388.32|390.38|387.98|0
1651835060000|2022-05-06 11:04:20|390.83|388.43|390.72|388.32|390.83|388.43|390.6|388.2|0
1651835070000|2022-05-06 11:04:30|390.94|388.54|391.39|388.99|391.39|388.99|390.94|388.54|0
1651835080000|2022-05-06 11:04:40|391.49|389.09|391.94|389.54|391.94|389.54|391.27|388.87|0
1651835090000|2022-05-06 11:04:50|391.71|389.31|392.28|389.88|392.28|389.88|391.71|389.31|0
1651835100000|2022-05-06 11:05:00|392.16|389.76|392.28|389.88|392.28|389.88|392.05|389.65|0
1651835110000|2022-05-06 11:05:10|392.16|389.76|391.94|389.54|392.38|389.98|391.94|389.54|0
1651835120000|2022-05-06 11:05:20|392.16|389.76|393.05|390.65|393.05|390.65|392.16|389.76|0
1651835130000|2022-05-06 11:05:30|393.27|390.87|391.94|389.54|393.27|390.87|391.94|389.54|0
1651835140000|2022-05-06 11:05:40|392.05|389.65|392.5|390.1|392.5|390.1|392.05|389.65|0
1651835150000|2022-05-06 11:05:50|392.83|390.43|392.38|389.98|392.83|390.43|392.38|389.98|0
1651835160000|2022-05-06 11:06:00|392.16|389.76|392.16|389.76|392.16|389.76|392.05|389.65|0
1651835170000|2022-05-06 11:06:10|392.38|389.98|392.28|389.88|392.38|389.98|392.28|389.88|0
1651835180000|2022-05-06 11:06:20|392.16|389.76|391.16|388.76|392.16|389.76|391.16|388.76|0
1651835190000|2022-05-06 11:06:30|391.05|388.65|391.71|389.31|391.71|389.31|391.05|388.65|0
1651835200000|2022-05-06 11:06:40|391.61|389.21|391.49|389.09|391.61|389.21|391.49|389.09|0
1651835210000|2022-05-06 11:06:50|391.27|388.87|391.71|389.31|391.94|389.54|391.27|388.87|0
1651835220000|2022-05-06 11:07:00|391.83|389.43|391.94|389.54|391.94|389.54|391.83|389.43|0
1651835230000|2022-05-06 11:07:10|392.5|390.1|392.16|389.76|392.5|390.1|392.16|389.76|0
1651835240000|2022-05-06 11:07:20|392.38|389.98|392.5|390.1|392.5|390.1|392.38|389.98|0
1651835250000|2022-05-06 11:07:30|392.38|389.98|392.72|390.32|392.83|390.43|392.38|389.98|0
1651835260000|2022-05-06 11:07:40|392.5|390.1|391.94|389.54|392.5|390.1|391.94|389.54|0
1651835270000|2022-05-06 11:07:50|391.49|389.09|390.94|388.54|391.49|389.09|390.82|388.42|0
1651835280000|2022-05-06 11:08:00|391.05|388.65|391.94|389.54|391.94|389.54|391.05|388.65|0
1651835290000|2022-05-06 11:08:10|392.27|389.87|392.16|389.76|392.27|389.87|392.16|389.76|0
1651835300000|2022-05-06 11:08:20|391.94|389.54|393.05|390.65|393.05|390.65|391.94|389.54|0
1651835310000|2022-05-06 11:08:30|392.6|390.2|392.94|390.54|392.94|390.54|392.6|390.2|0
1651835320000|2022-05-06 11:08:40|392.83|390.43|393.27|390.87|393.27|390.87|392.83|390.43|0
1651835330000|2022-05-06 11:08:50|393.5|391.1|393.5|391.1|393.5|391.1|393.27|390.87|0
1651835340000|2022-05-06 11:09:00|393.27|390.87|393.94|391.54|393.94|391.54|393.27|390.87|0
1651835350000|2022-05-06 11:09:10|394.16|391.76|394.73|392.33|394.73|392.33|394.16|391.76|0
1651835360000|2022-05-06 11:09:20|394.39|391.99|394.16|391.76|394.39|391.99|393.94|391.54|0
1651835370000|2022-05-06 11:09:30|394.39|391.99|394.16|391.76|394.39|391.99|394.16|391.76|0
1651835380000|2022-05-06 11:09:40|393.94|391.54|394.39|391.99|394.39|391.99|393.94|391.54|0
1651835390000|2022-05-06 11:09:50|394.28|391.88|393.61|391.21|394.28|391.88|393.61|391.21|0
1651835400000|2022-05-06 11:10:00|393.49|391.09|393.94|391.54|393.94|391.54|393.49|391.09|0
1651835410000|2022-05-06 11:10:10|393.72|391.32|393.94|391.54|393.94|391.54|393.61|391.21|0
1651835420000|2022-05-06 11:10:20|394.06|391.66|394.28|391.88|394.28|391.88|394.06|391.66|0
1651835430000|2022-05-06 11:10:30|394.39|391.99|394.16|391.76|394.39|391.99|394.16|391.76|0
1651835440000|2022-05-06 11:10:40|393.94|391.54|394.28|391.88|394.39|391.99|393.94|391.54|0
1651835450000|2022-05-06 11:10:50|394.5|392.1|393.83|391.43|394.5|392.1|393.83|391.43|0
1651835460000|2022-05-06 11:11:00|393.94|391.54|394.16|391.76|394.39|391.99|393.94|391.54|0
1651835470000|2022-05-06 11:11:10|394.61|392.21|394.61|392.21|394.83|392.43|394.61|392.21|0
1651835480000|2022-05-06 11:11:20|394.83|392.43|394.95|392.55|395.06|392.66|394.83|392.43|0
1651835490000|2022-05-06 11:11:30|395.28|392.88|395.17|392.77|395.28|392.88|395.06|392.66|0
1651835500000|2022-05-06 11:11:40|395.28|392.88|393.94|391.54|395.28|392.88|393.94|391.54|0
1651835510000|2022-05-06 11:11:50|394.16|391.76|394.39|391.99|394.61|392.21|394.16|391.76|0
1651835520000|2022-05-06 11:12:00|394.72|392.32|395.17|392.77|395.17|392.77|394.72|392.32|0
1651835530000|2022-05-06 11:12:10|395.5|393.1|395.28|392.88|395.5|393.1|395.28|392.88|0
1651835540000|2022-05-06 11:12:20|395.17|392.77|395.28|392.88|395.28|392.88|395.17|392.77|0
1651835550000|2022-05-06 11:12:30|395.72|393.32|395.72|393.32|396.39|393.99|395.72|393.32|0
1651835560000|2022-05-06 11:12:40|396.29|393.89|396.51|394.11|396.51|394.11|396.29|393.89|0
1651835570000|2022-05-06 11:12:50|396.39|393.99|396.39|393.99|396.39|393.99|396.17|393.77|0
1651835580000|2022-05-06 11:13:00|396.17|393.77|396.39|393.99|396.39|393.99|396.17|393.77|0
1651835590000|2022-05-06 11:13:10|396.62|394.22|396.17|393.77|396.62|394.22|396.17|393.77|0
1651835600000|2022-05-06 11:13:20|396.06|393.66|396.62|394.22|396.62|394.22|396.06|393.66|0
1651835610000|2022-05-06 11:13:30|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1651835620000|2022-05-06 11:13:40|397.06|394.66|397.29|394.89|397.29|394.89|396.96|394.56|0
1651835630000|2022-05-06 11:13:50|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1651835640000|2022-05-06 11:14:00|397.29|394.89|396.96|394.56|397.29|394.89|396.96|394.56|0
1651835650000|2022-05-06 11:14:10|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1651835660000|2022-05-06 11:14:20|396.96|394.56|397.4|395|397.4|395|396.96|394.56|0
1651835670000|2022-05-06 11:14:30|397.29|394.89|397.29|394.89|397.29|394.89|397.29|394.89|0
1651835680000|2022-05-06 11:14:40|397.4|395|397.85|395.45|398.41|396.01|397.4|395|0
1651835690000|2022-05-06 11:14:50|397.74|395.34|397.74|395.34|397.85|395.45|397.74|395.34|0
1651835700000|2022-05-06 11:15:00|397.51|395.11|397.74|395.34|397.74|395.34|397.51|395.11|0
1651835710000|2022-05-06 11:15:10|397.63|395.23|397.74|395.34|397.74|395.34|397.63|395.23|0
1651835720000|2022-05-06 11:15:20|397.85|395.45|397.4|395|397.96|395.56|397.4|395|0
1651835730000|2022-05-06 11:15:30|397.51|395.11|397.4|395|397.51|395.11|397.4|395|0
1651835740000|2022-05-06 11:15:40|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1651835750000|2022-05-06 11:15:50|397.29|394.89|397.73|395.33|397.73|395.33|397.29|394.89|0
1651835760000|2022-05-06 11:16:00|398.41|396.01|399.53|397.13|399.75|397.35|398.41|396.01|0
1651835770000|2022-05-06 11:16:10|399.08|396.68|398.63|396.23|399.08|396.68|398.63|396.23|0
1651835780000|2022-05-06 11:16:20|398.18|395.78|398.18|395.78|398.52|396.12|398.18|395.78|0
1651835790000|2022-05-06 11:16:30|397.85|395.45|398.18|395.78|398.18|395.78|397.85|395.45|0
1651835800000|2022-05-06 11:16:40|398.07|395.67|397.51|395.11|398.41|396.01|397.51|395.11|0
1651835810000|2022-05-06 11:16:50|397.63|395.23|398.3|395.9|398.3|395.9|397.63|395.23|0
1651835820000|2022-05-06 11:17:00|398.18|395.78|398.18|395.78|398.63|396.23|398.18|395.78|0
1651835830000|2022-05-06 11:17:10|398.07|395.67|397.51|395.11|398.07|395.67|397.51|395.11|0
1651835840000|2022-05-06 11:17:20|397.73|395.33|397.29|394.89|397.73|395.33|397.29|394.89|0
1651835850000|2022-05-06 11:17:30|396.53|394.13|397.71|395.31|397.71|395.31|396.53|394.13|0
1651835860000|2022-05-06 11:17:40|398.25|395.85|398.48|396.08|398.48|396.08|398.25|395.85|0
1651835870000|2022-05-06 11:17:50|398.25|395.85|398.59|396.19|398.59|396.19|398.25|395.85|0
1651835880000|2022-05-06 11:18:00|398.7|396.3|398.48|396.08|398.7|396.3|398.48|396.08|0
1651835890000|2022-05-06 11:18:10|398.7|396.3|398.25|395.85|398.7|396.3|398.25|395.85|0
1651835900000|2022-05-06 11:18:20|398.48|396.08|398.34|395.94|398.48|396.08|398.34|395.94|0
1651835910000|2022-05-06 11:18:30|398.79|396.39|399.38|396.98|399.48|397.08|398.79|396.39|0
1651835920000|2022-05-06 11:18:40|399.26|396.86|398.59|396.19|399.26|396.86|398.59|396.19|0
1651835930000|2022-05-06 11:18:50|398.81|396.41|398.93|396.53|398.93|396.53|398.7|396.3|0
1651835940000|2022-05-06 11:19:00|398.81|396.41|399.04|396.64|399.04|396.64|398.81|396.41|0
1651835950000|2022-05-06 11:19:10|399.15|396.75|399.04|396.64|399.15|396.75|399.04|396.64|0
1651835960000|2022-05-06 11:19:20|398.81|396.41|398.93|396.53|398.93|396.53|398.81|396.41|0
1651835970000|2022-05-06 11:19:30|399.04|396.64|398.81|396.41|399.04|396.64|398.81|396.41|0
1651835980000|2022-05-06 11:19:40|398.14|395.74|398.36|395.96|398.36|395.96|398.14|395.74|0
1651835990000|2022-05-06 11:19:50|398.48|396.08|399.48|397.08|399.48|397.08|398.48|396.08|0
1651836000000|2022-05-06 11:20:00|399.26|396.86|398.59|396.19|399.26|396.86|398.59|396.19|0
1651836010000|2022-05-06 11:20:10|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1651836020000|2022-05-06 11:20:20|398.03|395.63|398.14|395.74|398.14|395.74|397.92|395.52|0
1651836030000|2022-05-06 11:20:30|397.92|395.52|397.59|395.19|397.92|395.52|397.59|395.19|0
1651836040000|2022-05-06 11:20:40|397.02|394.62|397.02|394.62|397.25|394.85|397.02|394.62|0
1651836050000|2022-05-06 11:20:50|397.47|395.07|397.92|395.52|397.92|395.52|397.47|395.07|0
1651836060000|2022-05-06 11:21:00|397.81|395.41|397.14|394.74|397.81|395.41|397.14|394.74|0
1651836070000|2022-05-06 11:21:10|396.69|394.29|397.02|394.62|397.02|394.62|396.58|394.18|0
1651836080000|2022-05-06 11:21:20|396.8|394.4|396.58|394.18|396.8|394.4|396.58|394.18|0
1651836090000|2022-05-06 11:21:30|396.47|394.07|396.58|394.18|396.58|394.18|396.35|393.95|0
1651836100000|2022-05-06 11:21:40|396.35|393.95|395.46|393.06|396.35|393.95|395.46|393.06|0
1651836110000|2022-05-06 11:21:50|395.68|393.28|396.13|393.73|396.13|393.73|395.68|393.28|0
1651836120000|2022-05-06 11:22:00|396.35|393.95|395.68|393.28|396.35|393.95|395.68|393.28|0
1651836130000|2022-05-06 11:22:10|395.8|393.4|396.13|393.73|396.13|393.73|395.8|393.4|0
1651836140000|2022-05-06 11:22:20|395.91|393.51|396.02|393.62|396.02|393.62|395.91|393.51|0
1651836150000|2022-05-06 11:22:30|396.13|393.73|397.02|394.62|397.02|394.62|396.13|393.73|0
1651836160000|2022-05-06 11:22:40|396.8|394.4|397.92|395.52|397.92|395.52|396.8|394.4|0
1651836170000|2022-05-06 11:22:50|397.69|395.29|398.14|395.74|398.14|395.74|397.58|395.18|0
1651836180000|2022-05-06 11:23:00|398.26|395.86|398.36|395.96|398.36|395.96|398.26|395.86|0
1651836190000|2022-05-06 11:23:10|398.59|396.19|398.36|395.96|398.81|396.41|398.36|395.96|0
1651836200000|2022-05-06 11:23:20|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1651836210000|2022-05-06 11:23:30|397.92|395.52|397.92|395.52|398.03|395.63|397.92|395.52|0
1651836220000|2022-05-06 11:23:40|397.36|394.96|397.47|395.07|397.69|395.29|397.36|394.96|0
1651836230000|2022-05-06 11:23:50|397.36|394.96|397.36|394.96|397.47|395.07|397.36|394.96|0
1651836240000|2022-05-06 11:24:00|397.58|395.18|397.02|394.62|397.58|395.18|397.02|394.62|0
1651836250000|2022-05-06 11:24:10|396.8|394.4|396.91|394.51|397.02|394.62|396.8|394.4|0
1651836260000|2022-05-06 11:24:20|396.57|394.17|396.13|393.73|396.57|394.17|396.13|393.73|0
1651836270000|2022-05-06 11:24:30|396.35|393.95|395.68|393.28|396.35|393.95|395.68|393.28|0
1651836280000|2022-05-06 11:24:40|395.8|393.4|395.91|393.51|395.91|393.51|395.8|393.4|0
1651836290000|2022-05-06 11:24:50|396.13|393.73|396.35|393.95|396.35|393.95|396.13|393.73|0
1651836300000|2022-05-06 11:25:00|396.24|393.84|396.8|394.4|396.8|394.4|396.24|393.84|0
1651836310000|2022-05-06 11:25:10|397.47|395.07|397.69|395.29|397.69|395.29|397.24|394.84|0
1651836320000|2022-05-06 11:25:20|398.14|395.74|397.81|395.41|398.14|395.74|397.81|395.41|0
1651836330000|2022-05-06 11:25:30|397.91|395.51|398.03|395.63|398.14|395.74|397.91|395.51|0
1651836340000|2022-05-06 11:25:40|397.91|395.51|398.25|395.85|398.25|395.85|397.91|395.51|0
1651836350000|2022-05-06 11:25:50|398.36|395.96|398.25|395.85|398.36|395.96|398.14|395.74|0
1651836360000|2022-05-06 11:26:00|398.48|396.08|398.36|395.96|399.48|397.08|398.36|395.96|0
1651836370000|2022-05-06 11:26:10|398.48|396.08|398.92|396.52|398.92|396.52|398.48|396.08|0
1651836380000|2022-05-06 11:26:20|398.7|396.3|397.58|395.18|398.7|396.3|397.58|395.18|0
1651836390000|2022-05-06 11:26:30|397.91|395.51|397.91|395.51|397.91|395.51|397.47|395.07|0
1651836400000|2022-05-06 11:26:40|398.14|395.74|398.14|395.74|398.14|395.74|397.91|395.51|0
1651836410000|2022-05-06 11:26:50|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1651836420000|2022-05-06 11:27:00|398.14|395.74|398.58|396.18|398.81|396.41|398.14|395.74|0
1651836430000|2022-05-06 11:27:10|398.48|396.08|398.36|395.96|398.58|396.18|398.36|395.96|0
1651836440000|2022-05-06 11:27:20|397.91|395.51|398.58|396.18|398.58|396.18|397.91|395.51|0
1651836450000|2022-05-06 11:27:30|398.48|396.08|398.58|396.18|398.58|396.18|398.48|396.08|0
1651836470000|2022-05-06 11:27:50|398.03|395.63|397.69|395.29|398.03|395.63|397.69|395.29|0
1651836480000|2022-05-06 11:28:00|398.48|396.08|398.25|395.85|398.48|396.08|398.25|395.85|0
1651836490000|2022-05-06 11:28:10|397.91|395.51|397.58|395.18|397.91|395.51|397.47|395.07|0
1651836500000|2022-05-06 11:28:20|397.24|394.84|398.03|395.63|398.03|395.63|397.24|394.84|0
1651836510000|2022-05-06 11:28:30|397.91|395.51|397.47|395.07|397.91|395.51|397.47|395.07|0
1651836520000|2022-05-06 11:28:40|397.69|395.29|397.69|395.29|397.91|395.51|397.69|395.29|0
1651836530000|2022-05-06 11:28:50|397.58|395.18|397.91|395.51|397.91|395.51|397.58|395.18|0
1651836540000|2022-05-06 11:29:00|398.03|395.63|398.03|395.63|398.03|395.63|398.03|395.63|0
1651836550000|2022-05-06 11:29:10|397.58|395.18|397.47|395.07|397.58|395.18|397.24|394.84|0
1651836560000|2022-05-06 11:29:20|397.69|395.29|397.58|395.18|397.81|395.41|397.47|395.07|0
1651836570000|2022-05-06 11:29:30|397.47|395.07|397.69|395.29|397.69|395.29|397.47|395.07|0
1651836580000|2022-05-06 11:29:40|397.91|395.51|398.25|395.85|398.36|395.96|397.81|395.41|0
1651836590000|2022-05-06 11:29:50|398.36|395.96|398.48|396.08|398.48|396.08|398.36|395.96|0
1651836600000|2022-05-06 11:30:00|398.81|396.41|398.36|395.96|398.81|396.41|398.14|395.74|0
1651836610000|2022-05-06 11:30:10|398.14|395.74|398.36|395.96|398.36|395.96|397.91|395.51|0
1651836620000|2022-05-06 11:30:20|398.81|396.41|400.15|397.75|400.15|397.75|398.81|396.41|0
1651836630000|2022-05-06 11:30:30|399.7|397.3|399.93|397.53|400.15|397.75|399.7|397.3|0
1651836640000|2022-05-06 11:30:40|400.37|397.97|400.49|398.09|400.6|398.2|400.04|397.64|0
1651836650000|2022-05-06 11:30:50|400.71|398.31|400.82|398.42|401.27|398.87|400.71|398.31|0
1651836660000|2022-05-06 11:31:00|401.16|398.76|401.72|399.32|401.72|399.32|400.82|398.42|0
1651836670000|2022-05-06 11:31:10|401.49|399.09|400.6|398.2|402.17|399.77|400.6|398.2|0
1651836680000|2022-05-06 11:31:20|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1651836690000|2022-05-06 11:31:30|401.04|398.64|400.82|398.42|401.04|398.64|400.82|398.42|0
1651836700000|2022-05-06 11:31:40|401.04|398.64|401.27|398.87|401.27|398.87|400.82|398.42|0
1651836710000|2022-05-06 11:31:50|401.49|399.09|401.27|398.87|401.49|399.09|401.27|398.87|0
1651836720000|2022-05-06 11:32:00|401.04|398.64|400.71|398.31|401.04|398.64|400.26|397.86|0
1651836730000|2022-05-06 11:32:10|401.04|398.64|400.15|397.75|401.04|398.64|400.15|397.75|0
1651836740000|2022-05-06 11:32:20|400.6|398.2|400.6|398.2|400.6|398.2|400.49|398.09|0
1651836750000|2022-05-06 11:32:30|400.37|397.97|399.7|397.3|400.37|397.97|399.7|397.3|0
1651836760000|2022-05-06 11:32:40|399.48|397.08|398.81|396.41|399.59|397.19|398.81|396.41|0
1651836770000|2022-05-06 11:32:50|398.58|396.18|398.81|396.41|398.81|396.41|398.58|396.18|0
1651836780000|2022-05-06 11:33:00|398.92|396.52|398.81|396.41|399.03|396.63|398.81|396.41|0
1651836790000|2022-05-06 11:33:10|398.58|396.18|398.36|395.96|398.58|396.18|398.36|395.96|0
1651836800000|2022-05-06 11:33:20|398.47|396.07|398.81|396.41|398.81|396.41|398.47|396.07|0
1651836810000|2022-05-06 11:33:30|399.25|396.85|399.48|397.08|399.48|397.08|399.25|396.85|0
1651836820000|2022-05-06 11:33:40|399.25|396.85|399.48|397.08|399.59|397.19|399.03|396.63|0
1651836830000|2022-05-06 11:33:50|399.7|397.3|399.48|397.08|399.7|397.3|399.25|396.85|0
1651836840000|2022-05-06 11:34:00|399.59|397.19|399.25|396.85|399.59|397.19|399.03|396.63|0
1651836850000|2022-05-06 11:34:10|399.37|396.97|398.81|396.41|399.48|397.08|398.81|396.41|0
1651836860000|2022-05-06 11:34:20|398.47|396.07|398.36|395.96|398.58|396.18|398.36|395.96|0
1651836870000|2022-05-06 11:34:30|398.13|395.73|398.36|395.96|398.36|395.96|398.13|395.73|0
1651836880000|2022-05-06 11:34:40|398.47|396.07|398.36|395.96|398.47|396.07|398.36|395.96|0
1651836890000|2022-05-06 11:34:50|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1651836900000|2022-05-06 11:35:00|397.46|395.06|397.02|394.62|397.46|395.06|397.02|394.62|0
1651836910000|2022-05-06 11:35:10|396.79|394.39|396.79|394.39|396.79|394.39|396.35|393.95|0
1651836920000|2022-05-06 11:35:20|396.91|394.51|396.91|394.51|397.02|394.62|396.57|394.17|0
1651836930000|2022-05-06 11:35:30|397.02|394.62|397.24|394.84|397.24|394.84|397.02|394.62|0
1651836940000|2022-05-06 11:35:40|397.69|395.29|398.03|395.63|398.03|395.63|397.69|395.29|0
1651836950000|2022-05-06 11:35:50|398.36|395.96|399.14|396.74|399.14|396.74|398.36|395.96|0
1651836960000|2022-05-06 11:36:00|399.25|396.85|399.37|396.97|399.37|396.97|399.14|396.74|0
1651836970000|2022-05-06 11:36:10|399.25|396.85|398.92|396.52|399.25|396.85|398.92|396.52|0
1651836980000|2022-05-06 11:36:20|398.58|396.18|399.14|396.74|399.14|396.74|398.58|396.18|0
1651836990000|2022-05-06 11:36:30|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1651837000000|2022-05-06 11:36:40|399.82|397.42|399.48|397.08|399.82|397.42|399.48|397.08|0
1651837010000|2022-05-06 11:36:50|399.7|397.3|399.47|397.07|399.7|397.3|399.47|397.07|0
1651837020000|2022-05-06 11:37:00|399.7|397.3|399.59|397.19|399.7|397.3|399.47|397.07|0
1651837030000|2022-05-06 11:37:10|398.58|396.18|397.58|395.18|398.8|396.4|397.58|395.18|0
1651837040000|2022-05-06 11:37:20|397.46|395.06|397.91|395.51|397.91|395.51|397.46|395.06|0
1651837050000|2022-05-06 11:37:30|397.69|395.29|396.35|393.95|397.69|395.29|396.35|393.95|0
1651837060000|2022-05-06 11:37:40|396.46|394.06|395.9|393.5|396.46|394.06|395.9|393.5|0
1651837070000|2022-05-06 11:37:50|395.57|393.17|395.68|393.28|395.68|393.28|395.57|393.17|0
1651837080000|2022-05-06 11:38:00|395.45|393.05|395.9|393.5|396.02|393.62|395.45|393.05|0
1651837090000|2022-05-06 11:38:10|396.12|393.72|395.9|393.5|396.12|393.72|395.9|393.5|0
1651837110000|2022-05-06 11:38:30|396.35|393.95|396.35|393.95|396.35|393.95|396.24|393.84|0
1651837120000|2022-05-06 11:38:40|396.12|393.72|395.79|393.39|396.46|394.06|395.79|393.39|0
1651837130000|2022-05-06 11:38:50|395.68|393.28|395.01|392.61|395.68|393.28|395.01|392.61|0
1651837140000|2022-05-06 11:39:00|394.9|392.5|395.23|392.83|395.23|392.83|394.9|392.5|0
1651837150000|2022-05-06 11:39:10|394.9|392.5|395.45|393.05|395.45|393.05|394.9|392.5|0
1651837160000|2022-05-06 11:39:20|395.9|393.5|395.79|393.39|395.9|393.5|395.68|393.28|0
1651837170000|2022-05-06 11:39:30|395.68|393.28|395.9|393.5|395.9|393.5|395.68|393.28|0
1651837180000|2022-05-06 11:39:40|395.68|393.28|395.45|393.05|395.68|393.28|395.45|393.05|0
1651837190000|2022-05-06 11:39:50|395.35|392.95|394.78|392.38|395.45|393.05|394.78|392.38|0
1651837200000|2022-05-06 11:40:00|395.01|392.61|394.56|392.16|395.01|392.61|394.56|392.16|0
1651837210000|2022-05-06 11:40:10|394.68|392.28|395.01|392.61|395.01|392.61|394.68|392.28|0
1651837220000|2022-05-06 11:40:20|395.23|392.83|395.79|393.39|395.79|393.39|395.23|392.83|0
1651837230000|2022-05-06 11:40:30|395.45|393.05|395.01|392.61|395.45|393.05|395.01|392.61|0
1651837240000|2022-05-06 11:40:40|395.23|392.83|395.45|393.05|395.45|393.05|395.23|392.83|0
1651837250000|2022-05-06 11:40:50|395.9|393.5|396.12|393.72|396.12|393.72|395.9|393.5|0
1651837260000|2022-05-06 11:41:00|396.01|393.61|396.01|393.61|396.12|393.72|395.79|393.39|0
1651837270000|2022-05-06 11:41:10|395.9|393.5|395.23|392.83|395.9|393.5|395.23|392.83|0
1651837280000|2022-05-06 11:41:20|394.78|392.38|394.9|392.5|394.9|392.5|394.78|392.38|0
1651837290000|2022-05-06 11:41:30|394.78|392.38|394.78|392.38|395.01|392.61|394.78|392.38|0
1651837300000|2022-05-06 11:41:40|394.9|392.5|394.56|392.16|395.01|392.61|394.56|392.16|0
1651837310000|2022-05-06 11:41:50|394.34|391.94|394.45|392.05|394.56|392.16|394.34|391.94|0
1651837320000|2022-05-06 11:42:00|393.67|391.27|393.67|391.27|393.89|391.49|393.45|391.05|0
1651837330000|2022-05-06 11:42:10|393.78|391.38|393.56|391.16|393.89|391.49|393.56|391.16|0
1651837340000|2022-05-06 11:42:20|393.67|391.27|394.11|391.71|394.11|391.71|393.67|391.27|0
1651837350000|2022-05-06 11:42:30|394.23|391.83|394.45|392.05|394.45|392.05|393.89|391.49|0
1651837360000|2022-05-06 11:42:40|394.34|391.94|394.45|392.05|394.45|392.05|394.34|391.94|0
1651837370000|2022-05-06 11:42:50|394.78|392.38|394.34|391.94|394.78|392.38|394.34|391.94|0
1651837380000|2022-05-06 11:43:00|394.56|392.16|394.78|392.38|394.78|392.38|394.56|392.16|0
1651837390000|2022-05-06 11:43:10|395|392.6|395.23|392.83|395.23|392.83|395|392.6|0
1651837400000|2022-05-06 11:43:20|395|392.6|394.56|392.16|395.23|392.83|394.56|392.16|0
1651837410000|2022-05-06 11:43:30|394.67|392.27|394.56|392.16|394.67|392.27|394.56|392.16|0
1651837420000|2022-05-06 11:43:40|394.78|392.38|394.11|391.71|394.78|392.38|394.11|391.71|0
1651837430000|2022-05-06 11:43:50|393.78|391.38|393.67|391.27|393.89|391.49|393.67|391.27|0
1651837440000|2022-05-06 11:44:00|393.78|391.38|393.67|391.27|393.78|391.38|393.67|391.27|0
1651837450000|2022-05-06 11:44:10|393.56|391.16|393.89|391.49|393.89|391.49|393.44|391.04|0
1651837460000|2022-05-06 11:44:20|393.44|391.04|393.89|391.49|393.89|391.49|393.44|391.04|0
1651837470000|2022-05-06 11:44:30|394.11|391.71|394.23|391.83|394.56|392.16|394.11|391.71|0
1651837480000|2022-05-06 11:44:40|394.34|391.94|393.89|391.49|394.34|391.94|393.89|391.49|0
1651837490000|2022-05-06 11:44:50|393.67|391.27|393.34|390.94|393.67|391.27|393.34|390.94|0
1651837500000|2022-05-06 11:45:00|393.22|390.82|393.67|391.27|393.67|391.27|393.22|390.82|0
1651837510000|2022-05-06 11:45:10|393.89|391.49|395|392.6|395|392.6|393.89|391.49|0
1651837520000|2022-05-06 11:45:20|394.9|392.5|394.67|392.27|394.9|392.5|394.56|392.16|0
1651837530000|2022-05-06 11:45:30|394.34|391.94|393.89|391.49|394.34|391.94|393.89|391.49|0
1651837540000|2022-05-06 11:45:40|394.11|391.71|393.89|391.49|394.23|391.83|393.89|391.49|0
1651837550000|2022-05-06 11:45:50|394.01|391.61|393.78|391.38|394.01|391.61|393.78|391.38|0
1651837560000|2022-05-06 11:46:00|393.67|391.27|393.78|391.38|393.89|391.49|393.67|391.27|0
1651837570000|2022-05-06 11:46:10|394.01|391.61|394.01|391.61|394.01|391.61|393.89|391.49|0
1651837580000|2022-05-06 11:46:20|394.33|391.93|394.23|391.83|394.33|391.93|393.89|391.49|0
1651837590000|2022-05-06 11:46:30|394.33|391.93|394.78|392.38|394.78|392.38|394.33|391.93|0
1651837600000|2022-05-06 11:46:40|394.56|392.16|394.56|392.16|394.78|392.38|394.56|392.16|0
1651837610000|2022-05-06 11:46:50|393.89|391.49|393.89|391.49|393.89|391.49|393.67|391.27|0
1651837620000|2022-05-06 11:47:00|394.11|391.71|393.89|391.49|394.11|391.71|393.89|391.49|0
1651837630000|2022-05-06 11:47:10|394.33|391.93|394.23|391.83|394.33|391.93|394.11|391.71|0
1651837640000|2022-05-06 11:47:20|394.56|392.16|394.56|392.16|394.78|392.38|394.56|392.16|0
1651837650000|2022-05-06 11:47:30|394.45|392.05|394.56|392.16|394.56|392.16|394.23|391.83|0
1651837660000|2022-05-06 11:47:40|394.45|392.05|394.56|392.16|394.67|392.27|394.45|392.05|0
1651837670000|2022-05-06 11:47:50|394.45|392.05|394|391.6|394.45|392.05|394|391.6|0
1651837680000|2022-05-06 11:48:00|393.67|391.27|394.11|391.71|394.11|391.71|393.67|391.27|0
1651837690000|2022-05-06 11:48:10|394.23|391.83|394.56|392.16|394.56|392.16|394.23|391.83|0
1651837710000|2022-05-06 11:48:30|394.33|391.93|393.67|391.27|394.33|391.93|393.67|391.27|0
1651837720000|2022-05-06 11:48:40|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1651837730000|2022-05-06 11:48:50|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1651837740000|2022-05-06 11:49:00|393.89|391.49|394.23|391.83|394.23|391.83|393.89|391.49|0
1651837750000|2022-05-06 11:49:10|394.33|391.93|394.33|391.93|394.33|391.93|394.11|391.71|0
1651837760000|2022-05-06 11:49:20|394.45|392.05|394.78|392.38|394.78|392.38|394.33|391.93|0
1651837770000|2022-05-06 11:49:30|394.67|392.27|395|392.6|395|392.6|394.67|392.27|0
1651837790000|2022-05-06 11:49:50|394.56|392.16|395|392.6|395|392.6|394.56|392.16|0
1651837800000|2022-05-06 11:50:00|394.67|392.27|394.11|391.71|394.67|392.27|394.11|391.71|0
1651837810000|2022-05-06 11:50:10|394.56|392.16|394.45|392.05|394.56|392.16|394.45|392.05|0
1651837820000|2022-05-06 11:50:20|394.23|391.83|394.33|391.93|394.33|391.93|394.23|391.83|0
1651837830000|2022-05-06 11:50:30|394.11|391.71|394.56|392.16|394.56|392.16|394.11|391.71|0
1651837840000|2022-05-06 11:50:40|394.67|392.27|394.78|392.38|394.78|392.38|394.56|392.16|0
1651837850000|2022-05-06 11:50:50|395|392.6|394.78|392.38|395|392.6|394.78|392.38|0
1651837870000|2022-05-06 11:51:10|394.56|392.16|393.89|391.49|394.56|392.16|393.89|391.49|0
1651837880000|2022-05-06 11:51:20|394.11|391.71|394.33|391.93|394.33|391.93|394.11|391.71|0
1651837890000|2022-05-06 11:51:30|394.45|392.05|395.22|392.82|395.22|392.82|394.45|392.05|0
1651837900000|2022-05-06 11:51:40|395.34|392.94|395.45|393.05|395.45|393.05|395.22|392.82|0
1651837910000|2022-05-06 11:51:50|395.67|393.27|395.67|393.27|395.79|393.39|395.67|393.27|0
1651837920000|2022-05-06 11:52:00|395.45|393.05|395.45|393.05|395.45|393.05|395.34|392.94|0
1651837930000|2022-05-06 11:52:10|395.22|392.82|395|392.6|395.22|392.82|395|392.6|0
1651837950000|2022-05-06 11:52:30|395.22|392.82|395|392.6|395.22|392.82|395|392.6|0
1651837960000|2022-05-06 11:52:40|394.78|392.38|394.11|391.71|394.78|392.38|394.11|391.71|0
1651837970000|2022-05-06 11:52:50|394.33|391.93|394.11|391.71|394.33|391.93|394.11|391.71|0
1651837980000|2022-05-06 11:53:00|394|391.6|394.45|392.05|394.78|392.38|394|391.6|0
1651837990000|2022-05-06 11:53:10|394.33|391.93|394.78|392.38|394.78|392.38|394.33|391.93|0
1651838000000|2022-05-06 11:53:20|394.55|392.15|394.11|391.71|394.55|392.15|394.11|391.71|0
1651838010000|2022-05-06 11:53:30|394.33|391.93|394|391.6|394.33|391.93|394|391.6|0
1651838020000|2022-05-06 11:53:40|393.89|391.49|393.89|391.49|394|391.6|393.89|391.49|0
1651838030000|2022-05-06 11:53:50|393.78|391.38|393.78|391.38|393.89|391.49|393.78|391.38|0
1651838040000|2022-05-06 11:54:00|393.89|391.49|394.55|392.15|394.55|392.15|393.89|391.49|0
1651838050000|2022-05-06 11:54:10|394.45|392.05|394.55|392.15|394.55|392.15|394.45|392.05|0
1651838060000|2022-05-06 11:54:20|394.78|392.38|395.22|392.82|395.22|392.82|394.78|392.38|0
1651838080000|2022-05-06 11:54:40|395.12|392.72|394.78|392.38|395.12|392.72|394.55|392.15|0
1651838090000|2022-05-06 11:54:50|395|392.6|394.89|392.49|395|392.6|394.78|392.38|0
1651838100000|2022-05-06 11:55:00|394.78|392.38|394.45|392.05|394.78|392.38|394.33|391.93|0
1651838110000|2022-05-06 11:55:10|394.55|392.15|394|391.6|394.55|392.15|394|391.6|0
1651838120000|2022-05-06 11:55:20|393.89|391.49|394|391.6|394|391.6|393.89|391.49|0
1651838130000|2022-05-06 11:55:30|394.22|391.82|393.89|391.49|394.33|391.93|393.89|391.49|0
1651838140000|2022-05-06 11:55:40|393.44|391.04|392.99|390.59|393.44|391.04|392.99|390.59|0
1651838150000|2022-05-06 11:55:50|392.66|390.26|392.1|389.7|392.66|390.26|392.1|389.7|0
1651838160000|2022-05-06 11:56:00|391.88|389.48|391.66|389.26|391.88|389.48|391.66|389.26|0
1651838170000|2022-05-06 11:56:10|391.44|389.04|391.44|389.04|391.44|389.04|391.21|388.81|0
1651838180000|2022-05-06 11:56:20|391.66|389.26|392.1|389.7|392.1|389.7|391.66|389.26|0
1651838190000|2022-05-06 11:56:30|392.33|389.93|392.44|390.04|392.55|390.15|392.33|389.93|0
1651838200000|2022-05-06 11:56:40|392.77|390.37|392.55|390.15|392.77|390.37|392.44|390.04|0
1651838210000|2022-05-06 11:56:50|392.77|390.37|392.77|390.37|392.77|390.37|392.66|390.26|0
1651838220000|2022-05-06 11:57:00|392.99|390.59|393.44|391.04|393.44|391.04|392.99|390.59|0
1651838230000|2022-05-06 11:57:10|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1651838240000|2022-05-06 11:57:20|393.88|391.48|393.88|391.48|394.55|392.15|393.88|391.48|0
1651838250000|2022-05-06 11:57:30|394.22|391.82|393.88|391.48|394.22|391.82|393.88|391.48|0
1651838260000|2022-05-06 11:57:40|394|391.6|395.78|393.38|395.78|393.38|394|391.6|0
1651838270000|2022-05-06 11:57:50|395.34|392.94|395.11|392.71|395.44|393.04|395.11|392.71|0
1651838280000|2022-05-06 11:58:00|395.22|392.82|395.22|392.82|395.22|392.82|395|392.6|0
1651838290000|2022-05-06 11:58:10|395.34|392.94|395.11|392.71|395.34|392.94|395|392.6|0
1651838300000|2022-05-06 11:58:20|395|392.6|395|392.6|395.34|392.94|395|392.6|0
1651838310000|2022-05-06 11:58:30|394.78|392.38|394.78|392.38|394.78|392.38|394.55|392.15|0
1651838320000|2022-05-06 11:58:40|394.67|392.27|395|392.6|395|392.6|394.67|392.27|0
1651838330000|2022-05-06 11:58:50|394.78|392.38|394.55|392.15|394.78|392.38|394.55|392.15|0
1651838340000|2022-05-06 11:59:00|394.11|391.71|393.88|391.48|394.11|391.71|393.88|391.48|0
1651838350000|2022-05-06 11:59:10|393.44|391.04|393.66|391.26|393.78|391.38|393.44|391.04|0
1651838360000|2022-05-06 11:59:20|393.44|391.04|393.33|390.93|393.44|391.04|393.22|390.82|0
1651838370000|2022-05-06 11:59:30|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1651838380000|2022-05-06 11:59:40|393.11|390.71|392.99|390.59|393.11|390.71|392.99|390.59|0
1651838390000|2022-05-06 11:59:50|392.33|389.93|392.77|390.37|392.77|390.37|392.22|389.82|0
1651838400000|2022-05-06 12:00:00|393.44|391.04|393.22|390.82|393.66|391.26|392.77|390.37|0
1651838410000|2022-05-06 12:00:10|393.44|391.04|393.44|391.04|393.55|391.15|393.44|391.04|0
1651838420000|2022-05-06 12:00:20|393.22|390.82|393.44|391.04|393.66|391.26|393.22|390.82|0
1651838430000|2022-05-06 12:00:30|393.66|391.26|392.99|390.59|393.66|391.26|392.99|390.59|0
1651838440000|2022-05-06 12:00:40|392.66|390.26|392.32|389.92|392.66|390.26|392.22|389.82|0
1651838450000|2022-05-06 12:00:50|392.55|390.15|393.21|390.81|393.21|390.81|392.55|390.15|0
1651838460000|2022-05-06 12:01:00|392.77|390.37|392.77|390.37|392.77|390.37|392.32|389.92|0
1651838470000|2022-05-06 12:01:10|392.66|390.26|392.55|390.15|392.77|390.37|392.55|390.15|0
1651838480000|2022-05-06 12:01:20|392.77|390.37|392.66|390.26|392.77|390.37|392.66|390.26|0
1651838490000|2022-05-06 12:01:30|392.55|390.15|392.77|390.37|392.99|390.59|392.55|390.15|0
1651838500000|2022-05-06 12:01:40|392.55|390.15|392.55|390.15|392.66|390.26|392.55|390.15|0
1651838510000|2022-05-06 12:01:50|392.32|389.92|392.77|390.37|392.77|390.37|392.32|389.92|0
1651838520000|2022-05-06 12:02:00|393.11|390.71|392.55|390.15|393.11|390.71|392.55|390.15|0
1651838530000|2022-05-06 12:02:10|392.1|389.7|391.66|389.26|392.1|389.7|391.66|389.26|0
1651838540000|2022-05-06 12:02:20|391.88|389.48|391.88|389.48|391.88|389.48|391.66|389.26|0
1651838550000|2022-05-06 12:02:30|392.32|389.92|392.32|389.92|392.32|389.92|392.1|389.7|0
1651838560000|2022-05-06 12:02:40|392.1|389.7|392.32|389.92|392.32|389.92|392.1|389.7|0
1651838570000|2022-05-06 12:02:50|392.55|390.15|392.77|390.37|392.77|390.37|392.55|390.15|0
1651838580000|2022-05-06 12:03:00|392.55|390.15|392.32|389.92|392.55|390.15|392.1|389.7|0
1651838590000|2022-05-06 12:03:10|392.22|389.82|390.99|388.59|392.22|389.82|390.99|388.59|0
1651838600000|2022-05-06 12:03:20|391.1|388.7|391.43|389.03|391.43|389.03|390.99|388.59|0
1651838610000|2022-05-06 12:03:30|391.21|388.81|391.43|389.03|391.43|389.03|391.21|388.81|0
1651838620000|2022-05-06 12:03:40|391.33|388.93|391.43|389.03|391.43|389.03|391.33|388.93|0
1651838630000|2022-05-06 12:03:50|391.21|388.81|391.21|388.81|391.21|388.81|390.99|388.59|0
1651838640000|2022-05-06 12:04:00|390.99|388.59|390.77|388.37|390.99|388.59|390.77|388.37|0
1651838650000|2022-05-06 12:04:10|390.99|388.59|390.44|388.04|390.99|388.59|390.44|388.04|0
1651838660000|2022-05-06 12:04:20|390.32|387.92|390.1|387.7|390.32|387.92|389.88|387.48|0
1651838670000|2022-05-06 12:04:30|389.88|387.48|389.43|387.03|389.88|387.48|389.43|387.03|0
1651838680000|2022-05-06 12:04:40|389.33|386.93|389.55|387.15|389.66|387.26|389.33|386.93|0
1651838690000|2022-05-06 12:04:50|389.66|387.26|389.88|387.48|389.88|387.48|389.66|387.26|0
1651838700000|2022-05-06 12:05:00|389.99|387.59|389.88|387.48|389.99|387.59|389.88|387.48|0
1651838710000|2022-05-06 12:05:10|390.54|388.14|390.99|388.59|390.99|388.59|390.54|388.14|0
1651838720000|2022-05-06 12:05:20|391.21|388.81|391.21|388.81|391.66|389.26|391.21|388.81|0
1651838730000|2022-05-06 12:05:30|391.43|389.03|391.33|388.93|391.43|389.03|391.33|388.93|0
1651838740000|2022-05-06 12:05:40|391.66|389.26|390.99|388.59|391.66|389.26|390.99|388.59|0
1651838750000|2022-05-06 12:05:50|391.21|388.81|391.43|389.03|391.43|389.03|391.21|388.81|0
1651838760000|2022-05-06 12:06:00|391.65|389.25|391.65|389.25|391.65|389.25|391.1|388.7|0
1651838770000|2022-05-06 12:06:10|391.43|389.03|391.43|389.03|391.43|389.03|391.21|388.81|0
1651838780000|2022-05-06 12:06:20|391.65|389.25|391.21|388.81|391.65|389.25|391.21|388.81|0
1651838790000|2022-05-06 12:06:30|390.99|388.59|390.77|388.37|390.99|388.59|390.77|388.37|0
1651838800000|2022-05-06 12:06:40|390.99|388.59|390.77|388.37|390.99|388.59|390.66|388.26|0
1651838810000|2022-05-06 12:06:50|390.99|388.59|390.99|388.59|390.99|388.59|390.77|388.37|0
1651838820000|2022-05-06 12:07:00|390.54|388.14|390.32|387.92|390.99|388.59|390.32|387.92|0
1651838830000|2022-05-06 12:07:10|389.88|387.48|390.1|387.7|390.1|387.7|389.88|387.48|0
1651838840000|2022-05-06 12:07:20|390.21|387.81|390.32|387.92|390.32|387.92|390.21|387.81|0
1651838850000|2022-05-06 12:07:30|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1651838860000|2022-05-06 12:07:40|389.88|387.48|389.21|386.81|390.1|387.7|389.21|386.81|0
1651838870000|2022-05-06 12:07:50|389.1|386.7|389.1|386.7|389.21|386.81|389.1|386.7|0
1651838880000|2022-05-06 12:08:00|389.21|386.81|388.1|385.7|389.21|386.81|388.1|385.7|0
1651838890000|2022-05-06 12:08:10|387.88|385.48|387.66|385.26|387.88|385.48|387.66|385.26|0
1651838900000|2022-05-06 12:08:20|387.88|385.48|387.66|385.26|387.88|385.48|387.66|385.26|0
1651838910000|2022-05-06 12:08:30|387.88|385.48|387.88|385.48|388.1|385.7|387.88|385.48|0
1651838920000|2022-05-06 12:08:40|388.32|385.92|388.32|385.92|388.44|386.04|388.32|385.92|0
1651838930000|2022-05-06 12:08:50|388.1|385.7|388.22|385.82|388.22|385.82|388.1|385.7|0
1651838940000|2022-05-06 12:09:00|388.1|385.7|387.88|385.48|388.1|385.7|387.88|385.48|0
1651838950000|2022-05-06 12:09:10|387.66|385.26|387.33|384.93|387.66|385.26|387.33|384.93|0
1651838960000|2022-05-06 12:09:20|386.99|384.59|386.77|384.37|386.99|384.59|386.77|384.37|0
1651838970000|2022-05-06 12:09:30|386.89|384.49|387.44|385.04|387.44|385.04|386.77|384.37|0
1651838980000|2022-05-06 12:09:40|387.33|384.93|387.21|384.81|387.33|384.93|386.99|384.59|0
1651838990000|2022-05-06 12:09:50|386.99|384.59|387.66|385.26|387.66|385.26|386.77|384.37|0
1651839000000|2022-05-06 12:10:00|386.99|384.59|387.21|384.81|387.21|384.81|386.99|384.59|0
1651839010000|2022-05-06 12:10:10|387.03|384.63|387.03|384.63|387.03|384.63|386.93|384.53|0
1651839020000|2022-05-06 12:10:20|386.7|384.3|386.81|384.41|387.03|384.63|386.7|384.3|0
1651839030000|2022-05-06 12:10:30|387.03|384.63|387.26|384.86|387.26|384.86|387.03|384.63|0
1651839040000|2022-05-06 12:10:40|387.15|384.75|387.03|384.63|387.26|384.86|387.03|384.63|0
1651839050000|2022-05-06 12:10:50|387.25|384.85|386.59|384.19|387.25|384.85|386.59|384.19|0
1651839060000|2022-05-06 12:11:00|386.81|384.41|387.03|384.63|387.03|384.63|386.81|384.41|0
1651839070000|2022-05-06 12:11:10|386.81|384.41|386.37|383.97|386.81|384.41|386.37|383.97|0
1651839080000|2022-05-06 12:11:20|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1651839090000|2022-05-06 12:11:30|386.81|384.41|386.37|383.97|386.81|384.41|386.37|383.97|0
1651839100000|2022-05-06 12:11:40|386.59|384.19|386.59|384.19|386.81|384.41|386.59|384.19|0
1651839110000|2022-05-06 12:11:50|386.37|383.97|386.59|384.19|386.7|384.3|386.37|383.97|0
1651839120000|2022-05-06 12:12:00|386.14|383.74|386.26|383.86|386.26|383.86|385.92|383.52|0
1651839130000|2022-05-06 12:12:10|386.37|383.97|386.81|384.41|386.81|384.41|386.37|383.97|0
1651839140000|2022-05-06 12:12:20|386.59|384.19|386.59|384.19|386.59|384.19|386.37|383.97|0
1651839150000|2022-05-06 12:12:30|386.48|384.08|386.81|384.41|386.93|384.53|386.48|384.08|0
1651839160000|2022-05-06 12:12:40|386.93|384.53|387.25|384.85|387.25|384.85|386.93|384.53|0
1651839170000|2022-05-06 12:12:50|387.03|384.63|387.03|384.63|387.15|384.75|387.03|384.63|0
1651839180000|2022-05-06 12:13:00|386.59|384.19|387.03|384.63|387.03|384.63|386.59|384.19|0
1651839190000|2022-05-06 12:13:10|386.93|384.53|386.37|383.97|387.03|384.63|386.37|383.97|0
1651839200000|2022-05-06 12:13:20|386.59|384.19|386.81|384.41|386.81|384.41|386.59|384.19|0
1651839210000|2022-05-06 12:13:30|387.03|384.63|387.48|385.08|387.48|385.08|387.03|384.63|0
1651839220000|2022-05-06 12:13:40|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1651839230000|2022-05-06 12:13:50|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1651839240000|2022-05-06 12:14:00|387.7|385.3|387.7|385.3|387.7|385.3|387.48|385.08|0
1651839250000|2022-05-06 12:14:10|387.92|385.52|387.92|385.52|388.14|385.74|387.92|385.52|0
1651839260000|2022-05-06 12:14:20|387.81|385.41|387.92|385.52|388.14|385.74|387.81|385.41|0
1651839270000|2022-05-06 12:14:30|388.14|385.74|388.36|385.96|388.36|385.96|388.14|385.74|0
1651839280000|2022-05-06 12:14:40|388.14|385.74|388.36|385.96|388.36|385.96|388.14|385.74|0
1651839290000|2022-05-06 12:14:50|388.59|386.19|387.92|385.52|388.59|386.19|387.92|385.52|0
1651839300000|2022-05-06 12:15:00|388.14|385.74|387.92|385.52|388.14|385.74|387.92|385.52|0
1651839310000|2022-05-06 12:15:10|388.14|385.74|387.92|385.52|388.14|385.74|387.92|385.52|0
1651839330000|2022-05-06 12:15:30|388.14|385.74|388.14|385.74|388.14|385.74|388.14|385.74|0
1651839350000|2022-05-06 12:15:50|388.36|385.96|388.81|386.41|388.81|386.41|388.36|385.96|0
1651839360000|2022-05-06 12:16:00|389.03|386.63|388.59|386.19|389.03|386.63|388.59|386.19|0
1651839370000|2022-05-06 12:16:10|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1651839380000|2022-05-06 12:16:20|387.92|385.52|387.81|385.41|388.14|385.74|387.7|385.3|0
1651839390000|2022-05-06 12:16:30|387.92|385.52|388.36|385.96|388.36|385.96|387.92|385.52|0
1651839400000|2022-05-06 12:16:40|388.14|385.74|388.81|386.41|388.81|386.41|388.14|385.74|0
1651839410000|2022-05-06 12:16:50|388.92|386.52|389.03|386.63|389.03|386.63|388.92|386.52|0
1651839420000|2022-05-06 12:17:00|388.81|386.41|389.03|386.63|389.03|386.63|388.81|386.41|0
1651839430000|2022-05-06 12:17:10|388.36|385.96|388.36|385.96|388.36|385.96|388.14|385.74|0
1651839440000|2022-05-06 12:17:20|388.48|386.08|388.48|386.08|388.48|386.08|388.36|385.96|0
1651839450000|2022-05-06 12:17:30|388.14|385.74|387.92|385.52|388.14|385.74|387.92|385.52|0
1651839460000|2022-05-06 12:17:40|388.14|385.74|388.26|385.86|388.36|385.96|387.92|385.52|0
1651839470000|2022-05-06 12:17:50|388.14|385.74|387.81|385.41|388.14|385.74|387.81|385.41|0
1651839480000|2022-05-06 12:18:00|387.92|385.52|387.37|384.97|387.92|385.52|387.37|384.97|0
1651839490000|2022-05-06 12:18:10|387.25|384.85|387.03|384.63|387.25|384.85|387.03|384.63|0
1651839500000|2022-05-06 12:18:20|387.25|384.85|387.25|384.85|387.25|384.85|387.14|384.74|0
1651839510000|2022-05-06 12:18:30|387.7|385.3|387.92|385.52|387.92|385.52|387.7|385.3|0
1651839520000|2022-05-06 12:18:40|388.03|385.63|387.7|385.3|388.03|385.63|387.7|385.3|0
1651839530000|2022-05-06 12:18:50|387.92|385.52|387.7|385.3|387.92|385.52|387.47|385.07|0
1651839540000|2022-05-06 12:19:00|387.92|385.52|387.7|385.3|387.92|385.52|387.7|385.3|0
1651839550000|2022-05-06 12:19:10|387.25|384.85|387.03|384.63|387.25|384.85|387.03|384.63|0
1651839560000|2022-05-06 12:19:20|386.92|384.52|387.14|384.74|387.25|384.85|386.92|384.52|0
1651839570000|2022-05-06 12:19:30|387.03|384.63|387.25|384.85|387.25|384.85|386.59|384.19|0
1651839580000|2022-05-06 12:19:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1651839590000|2022-05-06 12:19:50|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1651839600000|2022-05-06 12:20:00|386.81|384.41|386.92|384.52|386.92|384.52|386.81|384.41|0
1651839610000|2022-05-06 12:20:10|387.25|384.85|387.92|385.52|387.92|385.52|387.25|384.85|0
1651839620000|2022-05-06 12:20:20|387.69|385.29|387.81|385.41|387.92|385.52|387.69|385.29|0
1651839630000|2022-05-06 12:20:30|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1651839640000|2022-05-06 12:20:40|387.81|385.41|387.92|385.52|387.92|385.52|387.81|385.41|0
1651839650000|2022-05-06 12:20:50|388.03|385.63|388.7|386.3|388.7|386.3|388.03|385.63|0
1651839660000|2022-05-06 12:21:00|388.81|386.41|387.92|385.52|388.81|386.41|387.92|385.52|0
1651839670000|2022-05-06 12:21:10|387.69|385.29|387.81|385.41|387.81|385.41|387.69|385.29|0
1651839680000|2022-05-06 12:21:20|387.92|385.52|387.47|385.07|387.92|385.52|387.25|384.85|0
1651839690000|2022-05-06 12:21:30|387.59|385.19|387.47|385.07|387.59|385.19|387.47|385.07|0
1651839700000|2022-05-06 12:21:40|387.03|384.63|387.25|384.85|387.25|384.85|387.03|384.63|0
1651839710000|2022-05-06 12:21:50|387.47|385.07|387.92|385.52|387.92|385.52|387.47|385.07|0
1651839720000|2022-05-06 12:22:00|387.69|385.29|387.92|385.52|387.92|385.52|387.69|385.29|0
1651839730000|2022-05-06 12:22:10|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1651839740000|2022-05-06 12:22:20|387.92|385.52|388.14|385.74|388.14|385.74|387.92|385.52|0
1651839750000|2022-05-06 12:22:30|387.92|385.52|387.69|385.29|387.92|385.52|387.69|385.29|0
1651839760000|2022-05-06 12:22:40|387.92|385.52|388.36|385.96|388.36|385.96|387.92|385.52|0
1651839770000|2022-05-06 12:22:50|388.7|386.3|389.25|386.85|389.25|386.85|388.7|386.3|0
1651839780000|2022-05-06 12:23:00|389.03|386.63|388.36|385.96|389.03|386.63|388.36|385.96|0
1651839790000|2022-05-06 12:23:10|388.8|386.4|388.58|386.18|388.8|386.4|388.58|386.18|0
1651839800000|2022-05-06 12:23:20|388.8|386.4|389.03|386.63|389.03|386.63|388.8|386.4|0
1651839810000|2022-05-06 12:23:30|388.8|386.4|389.03|386.63|389.03|386.63|388.8|386.4|0
1651839820000|2022-05-06 12:23:40|389.14|386.74|389.25|386.85|389.25|386.85|389.03|386.63|0
1651839830000|2022-05-06 12:23:50|389.47|387.07|389.92|387.52|389.92|387.52|389.37|386.97|0
1651839840000|2022-05-06 12:24:00|390.14|387.74|389.92|387.52|390.14|387.74|389.92|387.52|0
1651839850000|2022-05-06 12:24:10|390.14|387.74|390.36|387.96|390.36|387.96|390.14|387.74|0
1651839860000|2022-05-06 12:24:20|389.92|387.52|390.03|387.63|390.03|387.63|389.69|387.29|0
1651839870000|2022-05-06 12:24:30|389.92|387.52|390.14|387.74|390.26|387.86|389.92|387.52|0
1651839880000|2022-05-06 12:24:40|390.36|387.96|390.36|387.96|390.58|388.18|390.36|387.96|0
1651839890000|2022-05-06 12:24:50|389.92|387.52|389.69|387.29|389.92|387.52|389.69|387.29|0
1651839900000|2022-05-06 12:25:00|389.47|387.07|389.81|387.41|389.81|387.41|389.47|387.07|0
1651839910000|2022-05-06 12:25:10|389.69|387.29|389.92|387.52|389.92|387.52|389.69|387.29|0
1651839920000|2022-05-06 12:25:20|390.14|387.74|390.25|387.85|390.25|387.85|390.14|387.74|0
1651839930000|2022-05-06 12:25:30|390.14|387.74|389.92|387.52|390.14|387.74|389.92|387.52|0
1651839940000|2022-05-06 12:25:40|389.69|387.29|389.47|387.07|389.69|387.29|389.47|387.07|0
1651839950000|2022-05-06 12:25:50|389.03|386.63|389.47|387.07|389.69|387.29|389.03|386.63|0
1651839960000|2022-05-06 12:26:00|389.25|386.85|389.69|387.29|389.69|387.29|389.03|386.63|0
1651839980000|2022-05-06 12:26:20|389.92|387.52|390.81|388.41|390.81|388.41|389.92|387.52|0
1651839990000|2022-05-06 12:26:30|390.92|388.52|391.25|388.85|391.25|388.85|390.92|388.52|0
1651840000000|2022-05-06 12:26:40|392.14|389.74|392.14|389.74|392.14|389.74|391.81|389.41|0
1651840010000|2022-05-06 12:26:50|392.26|389.86|392.14|389.74|392.59|390.19|392.14|389.74|0
1651840020000|2022-05-06 12:27:00|391.81|389.41|391.92|389.52|391.92|389.52|391.81|389.41|0
1651840030000|2022-05-06 12:27:10|391.7|389.3|391.37|388.97|392.26|389.86|391.37|388.97|0
1651840040000|2022-05-06 12:27:20|391.47|389.07|391.59|389.19|391.59|389.19|391.47|389.07|0
1651840050000|2022-05-06 12:27:30|391.7|389.3|391.47|389.07|391.81|389.41|391.47|389.07|0
1651840060000|2022-05-06 12:27:40|391.03|388.63|389.47|387.07|391.03|388.63|389.47|387.07|0
1651840070000|2022-05-06 12:27:50|389.59|387.19|389.36|386.96|389.69|387.29|389.36|386.96|0
1651840080000|2022-05-06 12:28:00|389.25|386.85|388.7|386.3|389.25|386.85|388.7|386.3|0
1651840090000|2022-05-06 12:28:10|388.25|385.85|388.47|386.07|388.47|386.07|388.25|385.85|0
1651840100000|2022-05-06 12:28:20|388.25|385.85|384.26|381.86|388.25|385.85|384.26|381.86|0
1651840110000|2022-05-06 12:28:30|384.59|382.19|384.7|382.3|385.59|383.19|384.59|382.19|0
1651840120000|2022-05-06 12:28:40|385.47|383.07|386.14|383.74|386.47|384.07|385.47|383.07|0
1651840130000|2022-05-06 12:28:50|386.8|384.4|387.36|384.96|387.47|385.07|386.8|384.4|0
1651840140000|2022-05-06 12:29:00|387.14|384.74|387.69|385.29|387.69|385.29|387.14|384.74|0
1651840150000|2022-05-06 12:29:10|387.02|384.62|387.14|384.74|387.14|384.74|386.47|384.07|0
1651840160000|2022-05-06 12:29:20|386.7|384.3|387.81|385.41|387.81|385.41|386.7|384.3|0
1651840170000|2022-05-06 12:29:30|388.25|385.85|387.81|385.41|388.25|385.85|387.81|385.41|0
1651840180000|2022-05-06 12:29:40|388.25|385.85|387.81|385.41|388.25|385.85|387.69|385.29|0
1651840190000|2022-05-06 12:29:50|387.25|384.85|387.02|384.62|387.25|384.85|386.8|384.4|0
1651840200000|2022-05-06 12:30:00|386.7|384.3|383.37|380.97|386.7|384.3|383.37|380.97|0
1651840210000|2022-05-06 12:30:10|385.36|382.96|377.3|374.9|385.36|382.96|377.3|374.9|0
1651840220000|2022-05-06 12:30:20|377.08|374.68|380.28|377.88|380.38|377.98|377.08|374.68|0
1651840230000|2022-05-06 12:30:30|377.52|375.12|371.15|368.75|377.52|375.12|371.15|368.75|0
1651840240000|2022-05-06 12:30:40|369.18|366.78|367.87|365.47|369.51|367.11|367.87|365.47|0
1651840250000|2022-05-06 12:30:50|369.51|367.11|371.7|369.3|371.7|369.3|369.51|367.11|0
1651840260000|2022-05-06 12:31:00|370.71|368.31|375.21|372.81|375.21|372.81|370.71|368.31|0
1651840270000|2022-05-06 12:31:10|374.77|372.37|373.45|371.05|374.77|372.37|373.45|371.05|0
1651840280000|2022-05-06 12:31:20|372.46|370.06|373.23|370.83|373.23|370.83|371.92|369.52|0
1651840290000|2022-05-06 12:31:30|373.78|371.38|375.1|372.7|376.42|374.02|373.78|371.38|0
1651840300000|2022-05-06 12:31:40|375.76|373.36|379.5|377.1|379.5|377.1|375.76|373.36|0
1651840310000|2022-05-06 12:31:50|381.16|378.76|380.38|377.98|382.04|379.64|380.38|377.98|0
1651840320000|2022-05-06 12:32:00|380.5|378.1|381.26|378.86|381.26|378.86|380.5|378.1|0
1651840330000|2022-05-06 12:32:10|381.93|379.53|380.38|377.98|382.04|379.64|380.38|377.98|0
1651840340000|2022-05-06 12:32:20|379.5|377.1|381.04|378.64|381.04|378.64|379.5|377.1|0
1651840350000|2022-05-06 12:32:30|380.38|377.98|382.26|379.86|382.26|379.86|380.16|377.76|0
1651840360000|2022-05-06 12:32:40|381.82|379.42|379.83|377.43|381.82|379.42|379.83|377.43|0
1651840370000|2022-05-06 12:32:50|378.95|376.55|376.53|374.13|378.95|376.55|376.53|374.13|0
1651840380000|2022-05-06 12:33:00|378.07|375.67|379.61|377.21|379.61|377.21|378.07|375.67|0
1651840390000|2022-05-06 12:33:10|380.05|377.65|379.83|377.43|380.05|377.65|379.61|377.21|0
1651840400000|2022-05-06 12:33:20|378.95|376.55|379.06|376.66|379.06|376.66|377.73|375.33|0
1651840410000|2022-05-06 12:33:30|377.29|374.89|379.22|376.82|379.22|376.82|377.07|374.67|0
1651840420000|2022-05-06 12:33:40|379.87|377.47|380.65|378.25|380.65|378.25|379.87|377.47|0
1651840430000|2022-05-06 12:33:50|380.86|378.46|380.82|378.42|380.86|378.46|380.71|378.31|0
1651840440000|2022-05-06 12:34:00|380.71|378.31|377.68|375.28|380.71|378.31|377.68|375.28|0
1651840450000|2022-05-06 12:34:10|377.9|375.5|377.57|375.17|377.9|375.5|377.57|375.17|0
1651840460000|2022-05-06 12:34:20|378.68|376.28|377.35|374.95|378.68|376.28|377.35|374.95|0
1651840470000|2022-05-06 12:34:30|377.9|375.5|377.46|375.06|377.9|375.5|376.9|374.5|0
1651840480000|2022-05-06 12:34:40|377.79|375.39|377.45|375.05|377.79|375.39|377.23|374.83|0
1651840490000|2022-05-06 12:34:50|377.23|374.83|377.01|374.61|377.23|374.83|376.57|374.17|0
1651840500000|2022-05-06 12:35:00|375.68|373.28|376.57|374.17|376.57|374.17|375.68|373.28|0
1651840510000|2022-05-06 12:35:10|376.35|373.95|375.68|373.28|376.35|373.95|375.68|373.28|0
1651840520000|2022-05-06 12:35:20|376.02|373.62|377.67|375.27|377.67|375.27|376.02|373.62|0
1651840530000|2022-05-06 12:35:30|377.23|374.83|375.68|373.28|377.23|374.83|375.68|373.28|0
1651840540000|2022-05-06 12:35:40|375.24|372.84|374.14|371.74|375.24|372.84|374.14|371.74|0
1651840550000|2022-05-06 12:35:50|372.72|370.32|371.5|369.1|372.72|370.32|371.4|369|0
1651840560000|2022-05-06 12:36:00|370.4|368|369.97|367.57|370.4|368|369.97|367.57|0
1651840570000|2022-05-06 12:36:10|369.75|367.35|369.75|367.35|371.06|368.66|369.75|367.35|0
1651840580000|2022-05-06 12:36:20|369.97|367.57|369.01|366.61|369.97|367.57|368.35|365.95|0
1651840590000|2022-05-06 12:36:30|368.35|365.95|366.92|364.52|368.35|365.95|366.92|364.52|0
1651840600000|2022-05-06 12:36:40|366.7|364.3|366.48|364.08|366.7|364.3|366.48|364.08|0
1651840610000|2022-05-06 12:36:50|367.25|364.85|366.7|364.3|367.25|364.85|366.7|364.3|0
1651840620000|2022-05-06 12:37:00|366.92|364.52|368.46|366.06|368.46|366.06|366.59|364.19|0
1651840630000|2022-05-06 12:37:10|368.9|366.5|368.02|365.62|368.9|366.5|368.02|365.62|0
1651840640000|2022-05-06 12:37:20|368.9|366.5|371.1|368.7|371.1|368.7|368.9|366.5|0
1651840650000|2022-05-06 12:37:30|371.54|369.14|370.33|367.93|371.54|369.14|370.33|367.93|0
1651840660000|2022-05-06 12:37:40|370|367.6|368.46|366.06|370|367.6|368.46|366.06|0
1651840670000|2022-05-06 12:37:50|368.68|366.28|369.78|367.38|369.78|367.38|368.68|366.28|0
1651840680000|2022-05-06 12:38:00|370.44|368.04|367.8|365.4|370.44|368.04|367.8|365.4|0
1651840690000|2022-05-06 12:38:10|367.91|365.51|368.9|366.5|368.9|366.5|367.91|365.51|0
1651840700000|2022-05-06 12:38:20|369.78|367.38|368.79|366.39|369.78|367.38|368.79|366.39|0
1651840710000|2022-05-06 12:38:30|368.02|365.62|369.56|367.16|369.78|367.38|368.02|365.62|0
1651840720000|2022-05-06 12:38:40|369.12|366.72|369.34|366.94|369.34|366.94|368.9|366.5|0
1651840730000|2022-05-06 12:38:50|368.9|366.5|368.02|365.62|368.9|366.5|368.02|365.62|0
1651840740000|2022-05-06 12:39:00|368.24|365.84|366.81|364.41|368.24|365.84|366.81|364.41|0
1651840750000|2022-05-06 12:39:10|366.7|364.3|367.03|364.63|367.36|364.96|366.7|364.3|0
1651840760000|2022-05-06 12:39:20|366.7|364.3|366.04|363.64|366.7|364.3|366.04|363.64|0
1651840770000|2022-05-06 12:39:30|366.26|363.86|368.02|365.62|368.02|365.62|366.26|363.86|0
1651840780000|2022-05-06 12:39:40|367.57|365.17|368.13|365.73|368.13|365.73|367.57|365.17|0
1651840790000|2022-05-06 12:39:50|367.79|365.39|368.46|366.06|368.46|366.06|367.57|365.17|0
1651840800000|2022-05-06 12:40:00|369.12|366.72|368.68|366.28|369.12|366.72|368.46|366.06|0
1651840810000|2022-05-06 12:40:10|368.9|366.5|369.34|366.94|369.34|366.94|368.9|366.5|0
1651840820000|2022-05-06 12:40:20|369.12|366.72|369.56|367.16|369.56|367.16|369.12|366.72|0
1651840830000|2022-05-06 12:40:30|370.88|368.48|371.44|369.04|371.54|369.14|370.88|368.48|0
1651840840000|2022-05-06 12:40:40|371.1|368.7|371.32|368.92|371.32|368.92|371.1|368.7|0
1651840850000|2022-05-06 12:40:50|371.54|369.14|370.88|368.48|371.54|369.14|370.88|368.48|0
1651840860000|2022-05-06 12:41:00|371.98|369.58|372.42|370.02|372.42|370.02|371.76|369.36|0
1651840870000|2022-05-06 12:41:10|373.53|371.13|374.19|371.79|374.19|371.79|373.53|371.13|0
1651840880000|2022-05-06 12:41:20|375.08|372.68|374.41|372.01|375.08|372.68|374.41|372.01|0
1651840890000|2022-05-06 12:41:30|374.86|372.46|374.97|372.57|375.08|372.68|374.86|372.46|0
1651840900000|2022-05-06 12:41:40|374.64|372.24|374.86|372.46|375.08|372.68|374.64|372.24|0
1651840910000|2022-05-06 12:41:50|374.41|372.01|375.08|372.68|375.08|372.68|374.41|372.01|0
1651840920000|2022-05-06 12:42:00|375.3|372.9|376.41|374.01|376.85|374.45|375.3|372.9|0
1651840930000|2022-05-06 12:42:10|376.3|373.9|373.97|371.57|376.3|373.9|373.97|371.57|0
1651840940000|2022-05-06 12:42:20|373.31|370.91|374.86|372.46|374.86|372.46|373.31|370.91|0
1651840950000|2022-05-06 12:42:30|375.52|373.12|375.3|372.9|375.52|373.12|375.3|372.9|0
1651840960000|2022-05-06 12:42:40|374.53|372.13|375.52|373.12|375.52|373.12|374.53|372.13|0
1651840970000|2022-05-06 12:42:50|375.3|372.9|375.96|373.56|375.96|373.56|374.97|372.57|0
1651840980000|2022-05-06 12:43:00|375.08|372.68|377.29|374.89|377.29|374.89|375.08|372.68|0
1651840990000|2022-05-06 12:43:10|377.07|374.67|376.63|374.23|377.07|374.67|376.63|374.23|0
1651841000000|2022-05-06 12:43:20|375.74|373.34|375.96|373.56|375.96|373.56|375.74|373.34|0
1651841010000|2022-05-06 12:43:30|376.19|373.79|376.74|374.34|376.74|374.34|376.19|373.79|0
1651841020000|2022-05-06 12:43:40|376.41|374.01|377.74|375.34|377.74|375.34|376.41|374.01|0
1651841030000|2022-05-06 12:43:50|377.07|374.67|377.52|375.12|377.52|375.12|377.07|374.67|0
1651841040000|2022-05-06 12:44:00|377.96|375.56|378.18|375.78|378.18|375.78|377.52|375.12|0
1651841050000|2022-05-06 12:44:10|378.63|376.23|378.74|376.34|378.74|376.34|378.63|376.23|0
1651841060000|2022-05-06 12:44:20|378.63|376.23|378.63|376.23|378.63|376.23|378.18|375.78|0
1651841070000|2022-05-06 12:44:30|379.07|376.67|378.85|376.45|379.07|376.67|378.63|376.23|0
1651841080000|2022-05-06 12:44:40|378.63|376.23|378.85|376.45|379.07|376.67|378.63|376.23|0
1651841090000|2022-05-06 12:44:50|379.29|376.89|379.07|376.67|379.29|376.89|379.07|376.67|0
1651841100000|2022-05-06 12:45:00|378.63|376.23|378.85|376.45|378.85|376.45|378.63|376.23|0
1651841110000|2022-05-06 12:45:10|378.63|376.23|379.07|376.67|379.07|376.67|378.63|376.23|0
1651841120000|2022-05-06 12:45:20|379.29|376.89|379.41|377.01|379.96|377.56|379.29|376.89|0
1651841130000|2022-05-06 12:45:30|379.74|377.34|378.85|376.45|379.74|377.34|378.85|376.45|0
1651841140000|2022-05-06 12:45:40|378.63|376.23|378.85|376.45|378.85|376.45|378.18|375.78|0
1651841150000|2022-05-06 12:45:50|378.74|376.34|378.52|376.12|378.74|376.34|378.52|376.12|0
1651841160000|2022-05-06 12:46:00|378.63|376.23|380.74|378.34|381.07|378.67|378.63|376.23|0
1651841170000|2022-05-06 12:46:10|380.85|378.45|380.96|378.56|381.74|379.34|380.85|378.45|0
1651841180000|2022-05-06 12:46:20|380.74|378.34|380.74|378.34|380.74|378.34|380.4|378|0
1651841190000|2022-05-06 12:46:30|381.96|379.56|382.85|380.45|382.85|380.45|381.96|379.56|0
1651841200000|2022-05-06 12:46:40|382.52|380.12|382.63|380.23|382.63|380.23|381.96|379.56|0
1651841210000|2022-05-06 12:46:50|383.3|380.9|384.19|381.79|384.19|381.79|383.3|380.9|0
1651841220000|2022-05-06 12:47:00|383.97|381.57|382.85|380.45|383.97|381.57|382.85|380.45|0
1651841230000|2022-05-06 12:47:10|382.41|380.01|382.97|380.57|382.97|380.57|382.08|379.68|0
1651841240000|2022-05-06 12:47:20|383.3|380.9|382.85|380.45|383.3|380.9|382.85|380.45|0
1651841250000|2022-05-06 12:47:30|383.08|380.68|382.75|380.35|383.08|380.68|382.75|380.35|0
1651841260000|2022-05-06 12:47:40|382.85|380.45|383.64|381.24|383.64|381.24|382.85|380.45|0
1651841270000|2022-05-06 12:47:50|384.19|381.79|384.98|382.58|384.98|382.58|383.97|381.57|0
1651841280000|2022-05-06 12:48:00|384.42|382.02|383.52|381.12|384.42|382.02|383.3|380.9|0
1651841290000|2022-05-06 12:48:10|382.63|380.23|382.41|380.01|382.63|380.23|382.18|379.78|0
1651841300000|2022-05-06 12:48:20|382.18|379.78|383.42|381.02|383.42|381.02|382.18|379.78|0
1651841310000|2022-05-06 12:48:30|382.63|380.23|381.74|379.34|382.63|380.23|381.74|379.34|0
1651841320000|2022-05-06 12:48:40|383.52|381.12|383.97|381.57|383.97|381.57|383.08|380.68|0
1651841330000|2022-05-06 12:48:50|384.86|382.46|385.53|383.13|385.53|383.13|384.86|382.46|0
1651841340000|2022-05-06 12:49:00|386.43|384.03|386.65|384.25|387.1|384.7|386.43|384.03|0
1651841350000|2022-05-06 12:49:10|386.2|383.8|386.87|384.47|386.87|384.47|385.75|383.35|0
1651841360000|2022-05-06 12:49:20|387.54|385.14|387.54|385.14|387.77|385.37|387.1|384.7|0
1651841370000|2022-05-06 12:49:30|387.77|385.37|389.34|386.94|389.34|386.94|387.77|385.37|0
1651841380000|2022-05-06 12:49:40|389.56|387.16|389.78|387.38|390.01|387.61|388.89|386.49|0
1651841390000|2022-05-06 12:49:50|389.56|387.16|392.03|389.63|392.03|389.63|389.56|387.16|0
1651841400000|2022-05-06 12:50:00|391.36|388.96|390.13|387.73|391.36|388.96|390.13|387.73|0
1651841410000|2022-05-06 12:50:10|390.23|387.83|390.68|388.28|390.91|388.51|390.23|387.83|0
1651841420000|2022-05-06 12:50:20|390.23|387.83|390.91|388.51|390.91|388.51|390.23|387.83|0
1651841430000|2022-05-06 12:50:30|390.57|388.17|390.23|387.83|390.8|388.4|390.23|387.83|0
1651841440000|2022-05-06 12:50:40|390.68|388.28|390.91|388.51|391.02|388.62|390.46|388.06|0
1651841450000|2022-05-06 12:50:50|391.58|389.18|391.8|389.4|391.8|389.4|391.58|389.18|0
1651841460000|2022-05-06 12:51:00|391.35|388.95|390.68|388.28|391.35|388.95|390.68|388.28|0
1651841470000|2022-05-06 12:51:10|391.13|388.73|390.46|388.06|391.13|388.73|390.46|388.06|0
1651841480000|2022-05-06 12:51:20|390.23|387.83|388.44|386.04|390.23|387.83|388.44|386.04|0
1651841490000|2022-05-06 12:51:30|388.89|386.49|388.44|386.04|388.89|386.49|388.44|386.04|0
1651841500000|2022-05-06 12:51:40|388.21|385.81|389.56|387.16|389.56|387.16|388.21|385.81|0
1651841510000|2022-05-06 12:51:50|389.78|387.38|390.01|387.61|390.01|387.61|389.78|387.38|0
1651841520000|2022-05-06 12:52:00|390.46|388.06|390.91|388.51|391.13|388.73|390.46|388.06|0
1651841530000|2022-05-06 12:52:10|390.46|388.06|390.57|388.17|390.68|388.28|390.46|388.06|0
1651841540000|2022-05-06 12:52:20|391.13|388.73|391.58|389.18|391.8|389.4|390.68|388.28|0
1651841550000|2022-05-06 12:52:30|391.35|388.95|391.13|388.73|391.58|389.18|391.13|388.73|0
1651841560000|2022-05-06 12:52:40|390.9|388.5|390.23|387.83|390.9|388.5|390.01|387.61|0
1651841570000|2022-05-06 12:52:50|391.58|389.18|391.8|389.4|392.25|389.85|391.58|389.18|0
1651841580000|2022-05-06 12:53:00|392.03|389.63|392.03|389.63|392.25|389.85|392.03|389.63|0
1651841590000|2022-05-06 12:53:10|392.25|389.85|391.8|389.4|392.25|389.85|391.13|388.73|0
1651841600000|2022-05-06 12:53:20|391.58|389.18|392.48|390.08|392.48|390.08|391.58|389.18|0
1651841610000|2022-05-06 12:53:30|392.37|389.97|392.25|389.85|392.37|389.97|391.8|389.4|0
1651841620000|2022-05-06 12:53:40|393.15|390.75|394.95|392.55|394.95|392.55|393.15|390.75|0
1651841630000|2022-05-06 12:53:50|395.4|393|393.83|391.43|395.4|393|393.83|391.43|0
1651841640000|2022-05-06 12:54:00|394.17|391.77|393.83|391.43|394.28|391.88|393.83|391.43|0
1651841650000|2022-05-06 12:54:10|393.72|391.32|394.95|392.55|394.95|392.55|393.15|390.75|0
1651841660000|2022-05-06 12:54:20|393.94|391.54|393.83|391.43|394.95|392.55|393.83|391.43|0
1651841670000|2022-05-06 12:54:30|394.28|391.88|393.83|391.43|394.5|392.1|393.83|391.43|0
1651841680000|2022-05-06 12:54:40|393.38|390.98|394.28|391.88|394.28|391.88|392.7|390.3|0
1651841690000|2022-05-06 12:54:50|394.5|392.1|394.5|392.1|394.5|392.1|394.05|391.65|0
1651841700000|2022-05-06 12:55:00|394.62|392.22|394.95|392.55|394.95|392.55|394.28|391.88|0
1651841710000|2022-05-06 12:55:10|394.73|392.33|395.63|393.23|395.63|393.23|394.73|392.33|0
1651841720000|2022-05-06 12:55:20|395.4|393|395.85|393.45|395.85|393.45|394.73|392.33|0
1651841730000|2022-05-06 12:55:30|395.74|393.34|396.98|394.58|396.98|394.58|395.74|393.34|0
1651841740000|2022-05-06 12:55:40|397.43|395.03|396.53|394.13|397.43|395.03|396.53|394.13|0
1651841750000|2022-05-06 12:55:50|397.43|395.03|397.43|395.03|397.65|395.25|397.43|395.03|0
1651841760000|2022-05-06 12:56:00|397.65|395.25|396.98|394.58|397.65|395.25|396.98|394.58|0
1651841770000|2022-05-06 12:56:10|397.88|395.48|396.98|394.58|397.88|395.48|396.75|394.35|0
1651841780000|2022-05-06 12:56:20|397.2|394.8|397.43|395.03|397.65|395.25|397.1|394.7|0
1651841790000|2022-05-06 12:56:30|396.53|394.13|396.3|393.9|396.98|394.58|396.3|393.9|0
1651841800000|2022-05-06 12:56:40|396.75|394.35|397.2|394.8|397.2|394.8|396.75|394.35|0
1651841810000|2022-05-06 12:56:50|396.16|393.76|395.93|393.53|396.28|393.88|395.93|393.53|0
1651841820000|2022-05-06 12:57:00|396.39|393.99|397.07|394.67|397.07|394.67|395.93|393.53|0
1651841830000|2022-05-06 12:57:10|396.96|394.56|397.55|395.15|397.55|395.15|396.84|394.44|0
1651841840000|2022-05-06 12:57:20|398.28|395.88|398.28|395.88|398.51|396.11|398.28|395.88|0
1651841850000|2022-05-06 12:57:30|398.06|395.66|397.18|394.78|398.06|395.66|396.93|394.53|0
1651841860000|2022-05-06 12:57:40|397.3|394.9|397.41|395.01|397.41|395.01|397.18|394.78|0
1651841870000|2022-05-06 12:57:50|397.18|394.78|397.86|395.46|397.86|395.46|396.96|394.56|0
1651841880000|2022-05-06 12:58:00|397.63|395.23|397.41|395.01|397.63|395.23|397.41|395.01|0
1651841890000|2022-05-06 12:58:10|397.75|395.35|397.63|395.23|397.86|395.46|397.63|395.23|0
1651841900000|2022-05-06 12:58:20|397.86|395.46|396.96|394.56|397.86|395.46|396.96|394.56|0
1651841910000|2022-05-06 12:58:30|396.29|393.89|397.41|395.01|397.41|395.01|396.29|393.89|0
1651841920000|2022-05-06 12:58:40|397.18|394.78|398.08|395.68|398.08|395.68|396.96|394.56|0
1651841930000|2022-05-06 12:58:50|398.3|395.9|398.42|396.02|398.42|396.02|397.86|395.46|0
1651841940000|2022-05-06 12:59:00|398.3|395.9|398.08|395.68|398.3|395.9|398.08|395.68|0
1651841950000|2022-05-06 12:59:10|398.3|395.9|398.3|395.9|399.2|396.8|398.2|395.8|0
1651841960000|2022-05-06 12:59:20|398.75|396.35|399.65|397.25|399.65|397.25|398.75|396.35|0
1651841970000|2022-05-06 12:59:30|398.98|396.58|399.65|397.25|399.65|397.25|398.98|396.58|0
1651841980000|2022-05-06 12:59:40|400.1|397.7|401.23|398.83|401.45|399.05|400.1|397.7|0
1651841990000|2022-05-06 12:59:50|400.55|398.15|400.55|398.15|401|398.6|400.55|398.15|0
1651842000000|2022-05-06 13:00:00|401|398.6|401|398.6|401|398.6|400.33|397.93|0
1651842010000|2022-05-06 13:00:10|400.33|397.93|401|398.6|401|398.6|400.1|397.7|0
1651842020000|2022-05-06 13:00:20|400.1|397.7|398.98|396.58|400.33|397.93|398.98|396.58|0
1651842030000|2022-05-06 13:00:30|398.75|396.35|397.86|395.46|398.75|396.35|397.63|395.23|0
1651842040000|2022-05-06 13:00:40|397.3|394.9|398.08|395.68|398.08|395.68|397.3|394.9|0
1651842050000|2022-05-06 13:00:50|398.3|395.9|399.2|396.8|399.2|396.8|398.3|395.9|0
1651842060000|2022-05-06 13:01:00|399.43|397.03|398.98|396.58|399.65|397.25|398.98|396.58|0
1651842070000|2022-05-06 13:01:10|399.43|397.03|398.98|396.58|399.43|397.03|398.98|396.58|0
1651842080000|2022-05-06 13:01:20|398.75|396.35|398.53|396.13|398.75|396.35|398.53|396.13|0
1651842090000|2022-05-06 13:01:30|398.42|396.02|398.3|395.9|398.42|396.02|397.97|395.57|0
1651842100000|2022-05-06 13:01:40|398.75|396.35|399.2|396.8|399.2|396.8|398.53|396.13|0
1651842110000|2022-05-06 13:01:50|399.65|397.25|399.2|396.8|399.65|397.25|399.2|396.8|0
1651842120000|2022-05-06 13:02:00|398.75|396.35|397.85|395.45|398.75|396.35|397.85|395.45|0
1651842140000|2022-05-06 13:02:20|397.63|395.23|397.18|394.78|397.63|395.23|397.18|394.78|0
1651842150000|2022-05-06 13:02:30|397.41|395.01|397.63|395.23|397.63|395.23|397.41|395.01|0
1651842160000|2022-05-06 13:02:40|397.75|395.35|397.63|395.23|397.85|395.45|397.63|395.23|0
1651842170000|2022-05-06 13:02:50|397.3|394.9|398.98|396.58|398.98|396.58|397.3|394.9|0
1651842180000|2022-05-06 13:03:00|398.87|396.47|399.43|397.03|399.43|397.03|398.87|396.47|0
1651842190000|2022-05-06 13:03:10|399.32|396.92|398.75|396.35|399.43|397.03|398.75|396.35|0
1651842200000|2022-05-06 13:03:20|398.98|396.58|398.53|396.13|398.98|396.58|398.53|396.13|0
1651842210000|2022-05-06 13:03:30|398.42|396.02|399.2|396.8|399.2|396.8|398.42|396.02|0
1651842220000|2022-05-06 13:03:40|399.65|397.25|400.1|397.7|400.33|397.93|399.65|397.25|0
1651842230000|2022-05-06 13:03:50|400.33|397.93|399.43|397.03|400.33|397.93|399.2|396.8|0
1651842240000|2022-05-06 13:04:00|399.65|397.25|399.65|397.25|400.1|397.7|399.65|397.25|0
1651842250000|2022-05-06 13:04:10|399.43|397.03|400.1|397.7|400.55|398.15|399.43|397.03|0
1651842260000|2022-05-06 13:04:20|400.33|397.93|400.55|398.15|400.55|398.15|399.88|397.48|0
1651842270000|2022-05-06 13:04:30|401|398.6|400.55|398.15|401|398.6|400.55|398.15|0
1651842280000|2022-05-06 13:04:40|401|398.6|402.13|399.73|402.13|399.73|401|398.6|0
1651842290000|2022-05-06 13:04:50|403.25|400.85|404.15|401.75|404.15|401.75|403.25|400.85|0
1651842300000|2022-05-06 13:05:00|403.25|400.85|403.03|400.63|403.25|400.85|403.03|400.63|0
1651842310000|2022-05-06 13:05:10|403.25|400.85|402.13|399.73|403.25|400.85|402.13|399.73|0
1651842320000|2022-05-06 13:05:20|402.24|399.84|402.8|400.4|402.8|400.4|402.13|399.73|0
1651842330000|2022-05-06 13:05:30|402.35|399.95|402.47|400.07|402.58|400.18|402.35|399.95|0
1651842340000|2022-05-06 13:05:40|402.24|399.84|402.92|400.52|402.92|400.52|402.24|399.84|0
1651842350000|2022-05-06 13:05:50|403.25|400.85|400.32|397.92|403.25|400.85|400.32|397.92|0
1651842360000|2022-05-06 13:06:00|400.77|398.37|400.1|397.7|400.77|398.37|400.1|397.7|0
1651842370000|2022-05-06 13:06:10|399.43|397.03|399.87|397.47|399.87|397.47|399.43|397.03|0
1651842380000|2022-05-06 13:06:20|400.32|397.92|401.22|398.82|401.22|398.82|400.32|397.92|0
1651842390000|2022-05-06 13:06:30|401.45|399.05|401|398.6|401.45|399.05|401|398.6|0
1651842400000|2022-05-06 13:06:40|401.22|398.82|401.45|399.05|401.45|399.05|401.22|398.82|0
1651842410000|2022-05-06 13:06:50|401.57|399.17|401.22|398.82|401.57|399.17|401.22|398.82|0
1651842420000|2022-05-06 13:07:00|400.77|398.37|400.89|398.49|400.89|398.49|400.55|398.15|0
1651842430000|2022-05-06 13:07:10|400.77|398.37|401.34|398.94|401.34|398.94|400.77|398.37|0
1651842440000|2022-05-06 13:07:20|401.9|399.5|402.24|399.84|402.24|399.84|401.67|399.27|0
1651842450000|2022-05-06 13:07:30|402.02|399.62|401.45|399.05|402.12|399.72|401.45|399.05|0
1651842460000|2022-05-06 13:07:40|401.22|398.82|401.67|399.27|401.67|399.27|401.22|398.82|0
1651842470000|2022-05-06 13:07:50|401.9|399.5|403.14|400.74|403.14|400.74|401.9|399.5|0
1651842480000|2022-05-06 13:08:00|402.8|400.4|402.8|400.4|402.8|400.4|402.47|400.07|0
1651842490000|2022-05-06 13:08:10|403.48|401.08|403.25|400.85|403.48|401.08|403.03|400.63|0
1651842500000|2022-05-06 13:08:20|403.48|401.08|404.04|401.64|404.04|401.64|403.25|400.85|0
1651842510000|2022-05-06 13:08:30|404.15|401.75|404.15|401.75|404.15|401.75|403.02|400.62|0
1651842520000|2022-05-06 13:08:40|403.25|400.85|403.25|400.85|403.7|401.3|403.25|400.85|0
1651842530000|2022-05-06 13:08:50|403.7|401.3|403.48|401.08|403.7|401.3|402.57|400.17|0
1651842540000|2022-05-06 13:09:00|403.25|400.85|403.02|400.62|403.48|401.08|402.57|400.17|0
1651842550000|2022-05-06 13:09:10|402.8|400.4|402.8|400.4|402.8|400.4|402.35|399.95|0
1651842560000|2022-05-06 13:09:20|402.57|400.17|402.8|400.4|403.02|400.62|402.57|400.17|0
1651842570000|2022-05-06 13:09:30|403.02|400.62|402.69|400.29|403.02|400.62|402.69|400.29|0
1651842580000|2022-05-06 13:09:40|402.57|400.17|403.7|401.3|403.7|401.3|402.57|400.17|0
1651842590000|2022-05-06 13:09:50|403.48|401.08|403.25|400.85|403.93|401.53|403.25|400.85|0
1651842600000|2022-05-06 13:10:00|403.7|401.3|403.25|400.85|403.7|401.3|403.25|400.85|0
1651842610000|2022-05-06 13:10:10|403.14|400.74|403.47|401.07|403.47|401.07|402.8|400.4|0
1651842620000|2022-05-06 13:10:20|403.7|401.3|402.8|400.4|403.7|401.3|402.57|400.17|0
1651842630000|2022-05-06 13:10:30|402.57|400.17|401.22|398.82|402.57|400.17|401.22|398.82|0
1651842640000|2022-05-06 13:10:40|400.55|398.15|401.22|398.82|401.22|398.82|400.55|398.15|0
1651842650000|2022-05-06 13:10:50|401.45|399.05|401|398.6|401.67|399.27|401|398.6|0
1651842660000|2022-05-06 13:11:00|400.1|397.7|400.44|398.04|400.44|398.04|400.1|397.7|0
1651842670000|2022-05-06 13:11:10|400.1|397.7|400.32|397.92|400.55|398.15|400.1|397.7|0
1651842680000|2022-05-06 13:11:20|400.1|397.7|399.42|397.02|400.1|397.7|399.42|397.02|0
1651842690000|2022-05-06 13:11:30|399.65|397.25|400.1|397.7|400.1|397.7|399.65|397.25|0
1651842700000|2022-05-06 13:11:40|400.66|398.26|400.77|398.37|401.45|399.05|400.66|398.26|0
1651842710000|2022-05-06 13:11:50|400.55|398.15|400.32|397.92|400.77|398.37|400.32|397.92|0
1651842720000|2022-05-06 13:12:00|400.55|398.15|399.09|396.69|400.55|398.15|399.09|396.69|0
1651842730000|2022-05-06 13:12:10|399.2|396.8|397.85|395.45|399.2|396.8|397.85|395.45|0
1651842740000|2022-05-06 13:12:20|397.4|395|396.5|394.1|397.4|395|396.5|394.1|0
1651842750000|2022-05-06 13:12:30|395.83|393.43|396.28|393.88|396.4|394|395.83|393.43|0
1651842760000|2022-05-06 13:12:40|396.73|394.33|396.73|394.33|396.84|394.44|396.73|394.33|0
1651842770000|2022-05-06 13:12:50|396.95|394.55|397.18|394.78|397.4|395|396.95|394.55|0
1651842780000|2022-05-06 13:13:00|397.63|395.23|397.07|394.67|397.63|395.23|397.07|394.67|0
1651842790000|2022-05-06 13:13:10|396.95|394.55|397.18|394.78|397.4|395|396.95|394.55|0
1651842800000|2022-05-06 13:13:20|396.95|394.55|397.18|394.78|397.18|394.78|396.95|394.55|0
1651842810000|2022-05-06 13:13:30|396.73|394.33|396.73|394.33|396.73|394.33|396.62|394.22|0
1651842820000|2022-05-06 13:13:40|396.5|394.1|396.95|394.55|397.07|394.67|396.5|394.1|0
1651842830000|2022-05-06 13:13:50|396.73|394.33|396.28|393.88|396.73|394.33|396.28|393.88|0
1651842840000|2022-05-06 13:14:00|396.73|394.33|395.16|392.76|396.73|394.33|395.16|392.76|0
1651842850000|2022-05-06 13:14:10|395.38|392.98|395.16|392.76|395.61|393.21|395.16|392.76|0
1651842860000|2022-05-06 13:14:20|394.93|392.53|394.71|392.31|394.93|392.53|394.71|392.31|0
1651842870000|2022-05-06 13:14:30|394.93|392.53|394.83|392.43|394.93|392.53|394.49|392.09|0
1651842880000|2022-05-06 13:14:40|394.71|392.31|394.93|392.53|395.05|392.65|394.71|392.31|0
1651842890000|2022-05-06 13:14:50|394.71|392.31|395.61|393.21|395.61|393.21|394.71|392.31|0
1651842900000|2022-05-06 13:15:00|395.83|393.43|396.28|393.88|396.28|393.88|395.83|393.43|0
1651842910000|2022-05-06 13:15:10|396.5|394.1|399.42|397.02|399.42|397.02|396.5|394.1|0
1651842920000|2022-05-06 13:15:20|399.65|397.25|398.97|396.57|400.32|397.92|398.97|396.57|0
1651842930000|2022-05-06 13:15:30|399.2|396.8|399.2|396.8|399.2|396.8|398.75|396.35|0
1651842940000|2022-05-06 13:15:40|398.52|396.12|398.41|396.01|398.52|396.12|398.3|395.9|0
1651842950000|2022-05-06 13:15:50|398.52|396.12|398.07|395.67|398.52|396.12|398.07|395.67|0
1651842960000|2022-05-06 13:16:00|397.85|395.45|398.07|395.67|398.52|396.12|397.85|395.45|0
1651842970000|2022-05-06 13:16:10|397.18|394.78|397.18|394.78|397.4|395|396.95|394.55|0
1651842980000|2022-05-06 13:16:20|396.73|394.33|396.62|394.22|396.73|394.33|396.5|394.1|0
1651842990000|2022-05-06 13:16:30|396.73|394.33|397.18|394.78|397.18|394.78|396.73|394.33|0
1651843000000|2022-05-06 13:16:40|397.4|395|396.73|394.33|397.4|395|396.73|394.33|0
1651843010000|2022-05-06 13:16:50|397.18|394.78|396.5|394.1|397.18|394.78|396.5|394.1|0
1651843020000|2022-05-06 13:17:00|396.84|394.44|396.95|394.55|397.18|394.78|396.84|394.44|0
1651843030000|2022-05-06 13:17:10|396.5|394.1|396.95|394.55|397.07|394.67|396.5|394.1|0
1651843040000|2022-05-06 13:17:20|397.18|394.78|396.73|394.33|397.18|394.78|396.73|394.33|0
1651843050000|2022-05-06 13:17:30|397.17|394.77|396.73|394.33|397.17|394.77|396.73|394.33|0
1651843060000|2022-05-06 13:17:40|396.95|394.55|396.95|394.55|397.17|394.77|396.95|394.55|0
1651843070000|2022-05-06 13:17:50|397.4|395|397.4|395|397.4|395|396.95|394.55|0
1651843080000|2022-05-06 13:18:00|397.17|394.77|396.95|394.55|397.17|394.77|396.73|394.33|0
1651843090000|2022-05-06 13:18:10|396.73|394.33|396.5|394.1|396.95|394.55|396.5|394.1|0
1651843100000|2022-05-06 13:18:20|396.28|393.88|396.5|394.1|396.5|394.1|396.28|393.88|0
1651843110000|2022-05-06 13:18:30|396.73|394.33|396.5|394.1|396.95|394.55|396.5|394.1|0
1651843120000|2022-05-06 13:18:40|396.17|393.77|396.28|393.88|396.5|394.1|396.17|393.77|0
1651843130000|2022-05-06 13:18:50|396.05|393.65|395.83|393.43|396.05|393.65|395.83|393.43|0
1651843140000|2022-05-06 13:19:00|395.72|393.32|396.28|393.88|396.5|394.1|395.72|393.32|0
1651843150000|2022-05-06 13:19:10|396.39|393.99|396.05|393.65|396.39|393.99|396.05|393.65|0
1651843160000|2022-05-06 13:19:20|396.28|393.88|395.38|392.98|396.28|393.88|395.38|392.98|0
1651843170000|2022-05-06 13:19:30|395.5|393.1|395.6|393.2|395.6|393.2|395.5|393.1|0
1651843180000|2022-05-06 13:19:40|395.38|392.98|394.71|392.31|395.38|392.98|394.48|392.08|0
1651843190000|2022-05-06 13:19:50|394.48|392.08|394.71|392.31|394.71|392.31|394.48|392.08|0
1651843200000|2022-05-06 13:20:00|394.48|392.08|393.59|391.19|394.48|392.08|393.59|391.19|0
1651843210000|2022-05-06 13:20:10|393.37|390.97|393.37|390.97|393.59|391.19|393.37|390.97|0
1651843220000|2022-05-06 13:20:20|393.59|391.19|393.14|390.74|393.59|391.19|393.14|390.74|0
1651843230000|2022-05-06 13:20:30|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1651843240000|2022-05-06 13:20:40|394.04|391.64|394.71|392.31|394.71|392.31|394.04|391.64|0
1651843250000|2022-05-06 13:20:50|395.16|392.76|394.04|391.64|395.16|392.76|394.04|391.64|0
1651843260000|2022-05-06 13:21:00|393.59|391.19|393.59|391.19|393.59|391.19|393.14|390.74|0
1651843270000|2022-05-06 13:21:10|393.81|391.41|393.37|390.97|394.04|391.64|393.37|390.97|0
1651843280000|2022-05-06 13:21:20|393.14|390.74|393.03|390.63|393.14|390.74|392.69|390.29|0
1651843290000|2022-05-06 13:21:30|392.92|390.52|392.47|390.07|392.92|390.52|392.47|390.07|0
1651843300000|2022-05-06 13:21:40|392.92|390.52|392.92|390.52|392.92|390.52|392.69|390.29|0
1651843310000|2022-05-06 13:21:50|392.69|390.29|392.47|390.07|392.69|390.29|392.47|390.07|0
1651843320000|2022-05-06 13:22:00|392.02|389.62|392.47|390.07|392.47|390.07|392.02|389.62|0
1651843330000|2022-05-06 13:22:10|392.59|390.19|392.47|390.07|392.59|390.19|392.47|390.07|0
1651843340000|2022-05-06 13:22:20|392.25|389.85|392.25|389.85|392.47|390.07|392.25|389.85|0
1651843350000|2022-05-06 13:22:30|393.14|390.74|393.36|390.96|393.36|390.96|392.92|390.52|0
1651843360000|2022-05-06 13:22:40|393.59|391.19|394.04|391.64|394.6|392.2|393.59|391.19|0
1651843370000|2022-05-06 13:22:50|393.59|391.19|394.71|392.31|394.71|392.31|393.59|391.19|0
1651843380000|2022-05-06 13:23:00|394.26|391.86|394.93|392.53|394.93|392.53|394.26|391.86|0
1651843390000|2022-05-06 13:23:10|395.83|393.43|397.17|394.77|397.17|394.77|395.83|393.43|0
1651843400000|2022-05-06 13:23:20|396.95|394.55|396.72|394.32|397.62|395.22|396.72|394.32|0
1651843410000|2022-05-06 13:23:30|396.5|394.1|397.62|395.22|397.62|395.22|396.5|394.1|0
1651843420000|2022-05-06 13:23:40|397.85|395.45|397.17|394.77|397.85|395.45|397.17|394.77|0
1651843430000|2022-05-06 13:23:50|397.4|395|397.62|395.22|397.85|395.45|397.4|395|0
1651843440000|2022-05-06 13:24:00|397.17|394.77|397.4|395|397.4|395|396.95|394.55|0
1651843450000|2022-05-06 13:24:10|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1651843460000|2022-05-06 13:24:20|397.06|394.66|397.17|394.77|397.17|394.77|397.06|394.66|0
1651843470000|2022-05-06 13:24:30|396.72|394.32|395.83|393.43|396.72|394.32|395.72|393.32|0
1651843480000|2022-05-06 13:24:40|395.6|393.2|394.93|392.53|395.6|393.2|394.93|392.53|0
1651843490000|2022-05-06 13:24:50|394.71|392.31|394.93|392.53|394.93|392.53|394.26|391.86|0
1651843500000|2022-05-06 13:25:00|394.48|392.08|392.92|390.52|394.6|392.2|392.92|390.52|0
1651843510000|2022-05-06 13:25:10|393.26|390.86|394.48|392.08|394.48|392.08|393.26|390.86|0
1651843520000|2022-05-06 13:25:20|394.93|392.53|394.03|391.63|394.93|392.53|394.03|391.63|0
1651843530000|2022-05-06 13:25:30|394.26|391.86|393.59|391.19|394.26|391.86|393.59|391.19|0
1651843540000|2022-05-06 13:25:40|393.81|391.41|393.81|391.41|393.81|391.41|393.81|391.41|0
1651843550000|2022-05-06 13:25:50|394.26|391.86|394.48|392.08|394.48|392.08|394.26|391.86|0
1651843560000|2022-05-06 13:26:00|394.26|391.86|393.93|391.53|394.26|391.86|393.81|391.41|0
1651843570000|2022-05-06 13:26:10|394.26|391.86|395.05|392.65|395.05|392.65|394.26|391.86|0
1651843580000|2022-05-06 13:26:20|395.38|392.98|394.48|392.08|395.38|392.98|394.48|392.08|0
1651843590000|2022-05-06 13:26:30|394.37|391.97|393.7|391.3|394.48|392.08|393.7|391.3|0
1651843600000|2022-05-06 13:26:40|393.59|391.19|393.81|391.41|393.81|391.41|393.59|391.19|0
1651843610000|2022-05-06 13:26:50|393.59|391.19|393.59|391.19|393.81|391.41|393.59|391.19|0
1651843620000|2022-05-06 13:27:00|393.14|390.74|393.36|390.96|393.36|390.96|393.14|390.74|0
1651843630000|2022-05-06 13:27:10|394.03|391.63|394.37|391.97|394.37|391.97|393.81|391.41|0
1651843640000|2022-05-06 13:27:20|394.26|391.86|394.03|391.63|394.26|391.86|394.03|391.63|0
1651843650000|2022-05-06 13:27:30|393.59|391.19|394.03|391.63|394.03|391.63|393.59|391.19|0
1651843660000|2022-05-06 13:27:40|394.15|391.75|394.26|391.86|394.26|391.86|394.15|391.75|0
1651843670000|2022-05-06 13:27:50|394.48|392.08|394.93|392.53|394.93|392.53|394.37|391.97|0
1651843680000|2022-05-06 13:28:00|395.15|392.75|395.6|393.2|395.6|393.2|394.71|392.31|0
1651843690000|2022-05-06 13:28:10|395.38|392.98|395.6|393.2|395.83|393.43|395.38|392.98|0
1651843700000|2022-05-06 13:28:20|395.15|392.75|394.48|392.08|395.38|392.98|394.48|392.08|0
1651843710000|2022-05-06 13:28:30|394.7|392.3|394.7|392.3|395.05|392.65|394.7|392.3|0
1651843720000|2022-05-06 13:28:40|394.26|391.86|394.26|391.86|394.48|392.08|394.26|391.86|0
1651843730000|2022-05-06 13:28:50|394.03|391.63|393.81|391.41|394.03|391.63|393.59|391.19|0
1651843740000|2022-05-06 13:29:00|394.15|391.75|395.15|392.75|395.38|392.98|394.15|391.75|0
1651843750000|2022-05-06 13:29:10|395.38|392.98|395.6|393.2|395.6|393.2|395.38|392.98|0
1651843760000|2022-05-06 13:29:20|395.82|393.42|395.94|393.54|396.27|393.87|395.6|393.2|0
1651843770000|2022-05-06 13:29:30|395.82|393.42|395.38|392.98|395.82|393.42|395.38|392.98|0
1651843780000|2022-05-06 13:29:40|395.82|393.42|396.5|394.1|396.5|394.1|395.82|393.42|0
1651843790000|2022-05-06 13:29:50|396.72|394.32|398.29|395.89|398.29|395.89|396.72|394.32|0
1651843800000|2022-05-06 13:30:00|397.17|394.77|394.93|392.53|397.17|394.77|394.93|392.53|0
1651843810000|2022-05-06 13:30:10|393.81|391.41|396.05|393.65|396.05|393.65|393.59|391.19|0
1651843820000|2022-05-06 13:30:20|394.03|391.63|394.93|392.53|395.15|392.75|394.03|391.63|0
1651843830000|2022-05-06 13:30:30|396.27|393.87|395.38|392.98|396.27|393.87|393.81|391.41|0
1651843840000|2022-05-06 13:30:40|396.27|393.87|397.96|395.56|397.96|395.56|396.27|393.87|0
1651843850000|2022-05-06 13:30:50|398.52|396.12|400.09|397.69|400.31|397.91|398.52|396.12|0
1651843860000|2022-05-06 13:31:00|399.08|396.68|398.97|396.57|399.64|397.24|398.97|396.57|0
1651843870000|2022-05-06 13:31:10|398.18|395.78|394.26|391.86|398.18|395.78|393.14|390.74|0
1651843880000|2022-05-06 13:31:20|392.91|390.51|394.26|391.86|394.26|391.86|392.91|390.51|0
1651843890000|2022-05-06 13:31:30|393.58|391.18|394.03|391.63|394.03|391.63|393.58|391.18|0
1651843900000|2022-05-06 13:31:40|393.36|390.96|393.48|391.08|393.48|391.08|393.14|390.74|0
1651843910000|2022-05-06 13:31:50|394.48|392.08|393.92|391.52|395.04|392.64|393.92|391.52|0
1651843920000|2022-05-06 13:32:00|392.91|390.51|394.48|392.08|394.48|392.08|392.81|390.41|0
1651843930000|2022-05-06 13:32:10|394.7|392.3|396.84|394.44|396.84|394.44|394.03|391.63|0
1651843940000|2022-05-06 13:32:20|397.17|394.77|395.6|393.2|398.07|395.67|395.6|393.2|0
1651843950000|2022-05-06 13:32:30|396.5|394.1|398.41|396.01|398.41|396.01|396.5|394.1|0
1651843960000|2022-05-06 13:32:40|398.96|396.56|399.98|397.58|400.09|397.69|398.74|396.34|0
1651843970000|2022-05-06 13:32:50|399.19|396.79|399.86|397.46|399.86|397.46|399.19|396.79|0
1651843980000|2022-05-06 13:33:00|400.66|398.26|401.21|398.81|402.56|400.16|400.66|398.26|0
1651843990000|2022-05-06 13:33:10|402.11|399.71|402.79|400.39|403.24|400.84|402.11|399.71|0
1651844000000|2022-05-06 13:33:20|403.92|401.52|404.82|402.42|404.82|402.42|403.92|401.52|0
1651844010000|2022-05-06 13:33:30|405.5|403.1|405.95|403.55|406.29|403.89|405.5|403.1|0
1651844020000|2022-05-06 13:33:40|406.63|404.23|406.4|404|406.85|404.45|406.4|404|0
1651844030000|2022-05-06 13:33:50|407.08|404.68|406.85|404.45|407.08|404.68|406.85|404.45|0
1651844040000|2022-05-06 13:34:00|406.4|404|405.72|403.32|406.4|404|405.72|403.32|0
1651844050000|2022-05-06 13:34:10|403.92|401.52|404.26|401.86|404.26|401.86|403.24|400.84|0
1651844060000|2022-05-06 13:34:20|404.37|401.97|405.27|402.87|405.27|402.87|404.14|401.74|0
1651844070000|2022-05-06 13:34:30|405.95|403.55|406.01|403.61|406.69|404.29|405.95|403.55|0
1651844080000|2022-05-06 13:34:40|405.56|403.16|406.91|404.51|407.14|404.74|405.56|403.16|0
1651844090000|2022-05-06 13:34:50|407.14|404.74|408.56|406.16|408.56|406.16|406.46|404.06|0
1651844100000|2022-05-06 13:35:00|408.78|406.38|411.38|408.98|411.38|408.98|408.78|406.38|0
1651844110000|2022-05-06 13:35:10|411.26|408.86|410.7|408.3|411.26|408.86|410.03|407.63|0
1651844120000|2022-05-06 13:35:20|410.58|408.18|411.49|409.09|411.49|409.09|410.58|408.18|0
1651844130000|2022-05-06 13:35:30|411.71|409.31|411.94|409.54|413.41|411.01|411.71|409.31|0
1651844140000|2022-05-06 13:35:40|412.39|409.99|413.52|411.12|413.52|411.12|412.39|409.99|0
1651844150000|2022-05-06 13:35:50|412.62|410.22|413.29|410.89|413.29|410.89|412.62|410.22|0
1651844160000|2022-05-06 13:36:00|413.52|411.12|414.42|412.02|414.42|412.02|412.62|410.22|0
1651844170000|2022-05-06 13:36:10|414.88|412.48|416.91|414.51|416.91|414.51|414.88|412.48|0
1651844180000|2022-05-06 13:36:20|416.23|413.83|416.91|414.51|417.14|414.74|416.23|413.83|0
1651844190000|2022-05-06 13:36:30|418.5|416.1|418.27|415.87|418.5|416.1|418.05|415.65|0
1651844200000|2022-05-06 13:36:40|418.73|416.33|419.41|417.01|419.41|417.01|418.73|416.33|0
1651844210000|2022-05-06 13:36:50|419.18|416.78|421.34|418.94|421.34|418.94|419.18|416.78|0
1651844220000|2022-05-06 13:37:00|421.39|418.99|423.44|421.04|423.44|421.04|421.39|418.99|0
1651844230000|2022-05-06 13:37:10|423.21|420.81|424.81|422.41|425.49|423.09|423.21|420.81|0
1651844240000|2022-05-06 13:37:20|425.26|422.86|424.34|421.94|425.26|422.86|424.34|421.94|0
1651844250000|2022-05-06 13:37:30|424.8|422.4|424.12|421.72|424.8|422.4|424.12|421.72|0
1651844260000|2022-05-06 13:37:40|423.78|421.38|425.7|423.3|425.7|423.3|423.78|421.38|0
1651844270000|2022-05-06 13:37:50|427.3|424.9|423.66|421.26|427.52|425.12|423.66|421.26|0
1651844280000|2022-05-06 13:38:00|419.59|417.19|421.29|418.89|422.53|420.13|419.59|417.19|0
1651844290000|2022-05-06 13:38:10|421.85|419.45|421.62|419.22|421.85|419.45|421.06|418.66|0
1651844300000|2022-05-06 13:38:20|423.89|421.49|424.12|421.72|424.34|421.94|423.89|421.49|0
1651844310000|2022-05-06 13:38:30|422.75|420.35|424.12|421.72|424.12|421.72|422.75|420.35|0
1651844320000|2022-05-06 13:38:40|423.89|421.49|423.21|420.81|423.89|421.49|422.75|420.35|0
1651844330000|2022-05-06 13:38:50|422.75|420.35|424.57|422.17|424.57|422.17|422.75|420.35|0
1651844340000|2022-05-06 13:39:00|423.43|421.03|423.89|421.49|424.69|422.29|423.21|420.81|0
1651844350000|2022-05-06 13:39:10|425.02|422.62|426.39|423.99|426.39|423.99|424.8|422.4|0
1651844360000|2022-05-06 13:39:20|427.07|424.67|425.48|423.08|427.07|424.67|425.25|422.85|0
1651844370000|2022-05-06 13:39:30|425.37|422.97|428.43|426.03|428.43|426.03|425.37|422.97|0
1651844380000|2022-05-06 13:39:40|428.2|425.8|427.29|424.89|428.2|425.8|427.29|424.89|0
1651844390000|2022-05-06 13:39:50|428.2|425.8|427.75|425.35|428.2|425.8|427.64|425.24|0
1651844400000|2022-05-06 13:40:00|427.52|425.12|425.37|422.97|427.52|425.12|423.78|421.38|0
1651844410000|2022-05-06 13:40:10|425.93|423.53|424.23|421.83|425.93|423.53|423.66|421.26|0
1651844420000|2022-05-06 13:40:20|424.34|421.94|426.05|423.65|426.05|423.65|424.34|421.94|0
1651844430000|2022-05-06 13:40:30|426.61|424.21|424.34|421.94|426.61|424.21|424.34|421.94|0
1651844440000|2022-05-06 13:40:40|423.43|421.03|421.51|419.11|424.01|421.61|421.51|419.11|0
1651844450000|2022-05-06 13:40:50|421.62|419.22|421.39|418.99|422.87|420.47|421.39|418.99|0
1651844460000|2022-05-06 13:41:00|421.74|419.34|421.17|418.77|422.07|419.67|421.17|418.77|0
1651844470000|2022-05-06 13:41:10|421.51|419.11|422.53|420.13|422.75|420.35|421.51|419.11|0
1651844480000|2022-05-06 13:41:20|423.1|420.7|424.69|422.29|424.69|422.29|422.3|419.9|0
1651844490000|2022-05-06 13:41:30|424.46|422.06|423.89|421.49|425.25|422.85|423.89|421.49|0
1651844500000|2022-05-06 13:41:40|424.57|422.17|419.81|417.41|424.91|422.51|419.81|417.41|0
1651844510000|2022-05-06 13:41:50|420.26|417.86|417.55|415.15|420.26|417.86|417.55|415.15|0
1651844520000|2022-05-06 13:42:00|418.57|416.17|420.38|417.98|420.83|418.43|418.57|416.17|0
1651844530000|2022-05-06 13:42:10|422.53|420.13|419.58|417.18|422.53|420.13|419.58|417.18|0
1651844540000|2022-05-06 13:42:20|420.26|417.86|420.49|418.09|420.94|418.54|418.91|416.51|0
1651844550000|2022-05-06 13:42:30|421.85|419.45|421.62|419.22|421.85|419.45|420.49|418.09|0
1651844560000|2022-05-06 13:42:40|421.85|419.45|424.57|422.17|424.57|422.17|421.85|419.45|0
1651844570000|2022-05-06 13:42:50|422.53|420.13|423.21|420.81|423.21|420.81|422.3|419.9|0
1651844580000|2022-05-06 13:43:00|422.87|420.47|425.25|422.85|425.82|423.42|422.87|420.47|0
1651844590000|2022-05-06 13:43:10|426.28|423.88|426.38|423.98|426.5|424.1|426.28|423.88|0
1651844600000|2022-05-06 13:43:20|427.07|424.67|427.29|424.89|427.29|424.89|425.25|422.85|0
1651844610000|2022-05-06 13:43:30|427.52|425.12|427.29|424.89|427.52|425.12|425.48|423.08|0
1651844620000|2022-05-06 13:43:40|427.75|425.35|429.11|426.71|429.11|426.71|426.61|424.21|0
1651844630000|2022-05-06 13:43:50|427.87|425.47|426.38|423.98|428.43|426.03|426.38|423.98|0
1651844640000|2022-05-06 13:44:00|426.84|424.44|429.57|427.17|429.57|427.17|426.84|424.44|0
1651844650000|2022-05-06 13:44:10|428.66|426.26|429|426.6|430.25|427.85|428.66|426.26|0
1651844660000|2022-05-06 13:44:20|428.89|426.49|429.69|427.29|429.69|427.29|428.89|426.49|0
1651844670000|2022-05-06 13:44:30|430.48|428.08|430.37|427.97|430.48|428.08|430.02|427.62|0
1651844680000|2022-05-06 13:44:40|429.34|426.94|430.6|428.2|430.6|428.2|429.34|426.94|0
1651844690000|2022-05-06 13:44:50|430.02|427.62|430.48|428.08|430.48|428.08|429.8|427.4|0
1651844700000|2022-05-06 13:45:00|430.25|427.85|427.98|425.58|430.25|427.85|427.98|425.58|0
1651844710000|2022-05-06 13:45:10|430.25|427.85|430.71|428.31|430.71|428.31|430.25|427.85|0
1651844720000|2022-05-06 13:45:20|431.39|428.99|431.85|429.45|431.85|429.45|431.28|428.88|0
1651844730000|2022-05-06 13:45:30|431.62|429.22|432.99|430.59|432.99|430.59|431.62|429.22|0
1651844740000|2022-05-06 13:45:40|431.62|429.22|428.09|425.69|431.62|429.22|428.09|425.69|0
1651844750000|2022-05-06 13:45:50|428.66|426.26|430.71|428.31|430.71|428.31|428.66|426.26|0
1651844760000|2022-05-06 13:46:00|431.74|429.34|432.76|430.36|432.76|430.36|431.62|429.22|0
1651844770000|2022-05-06 13:46:10|432.99|430.59|435.73|433.33|435.73|433.33|432.99|430.59|0
1651844780000|2022-05-06 13:46:20|434.59|432.19|435.73|433.33|435.96|433.56|434.59|432.19|0
1651844790000|2022-05-06 13:46:30|435.96|433.56|435.96|433.56|435.96|433.56|435.5|433.1|0
1651844800000|2022-05-06 13:46:40|436.19|433.79|435.27|432.87|436.19|433.79|434.13|431.73|0
1651844810000|2022-05-06 13:46:50|435.73|433.33|435.96|433.56|435.96|433.56|435.04|432.64|0
1651844820000|2022-05-06 13:47:00|436.87|434.47|438.02|435.62|438.02|435.62|436.87|434.47|0
1651844830000|2022-05-06 13:47:10|437.79|435.39|439.62|437.22|439.62|437.22|437.79|435.39|0
1651844840000|2022-05-06 13:47:20|440.08|437.68|441|438.6|441|438.6|440.08|437.68|0
1651844850000|2022-05-06 13:47:30|440.77|438.37|442.38|439.98|442.38|439.98|440.77|438.37|0
1651844860000|2022-05-06 13:47:40|443.29|440.89|443.75|441.35|443.75|441.35|443.06|440.66|0
1651844870000|2022-05-06 13:47:50|443.98|441.58|444.21|441.81|444.21|441.81|443.98|441.58|0
1651844880000|2022-05-06 13:48:00|443.98|441.58|443.29|440.89|444.67|442.27|443.29|440.89|0
1651844890000|2022-05-06 13:48:10|442.15|439.75|441.46|439.06|442.15|439.75|440.54|438.14|0
1651844900000|2022-05-06 13:48:20|441|438.6|440.31|437.91|441|438.6|440.08|437.68|0
1651844910000|2022-05-06 13:48:30|439.62|437.22|441|438.6|441|438.6|438.48|436.08|0
1651844920000|2022-05-06 13:48:40|439.16|436.76|439.16|436.76|439.85|437.45|439.16|436.76|0
1651844930000|2022-05-06 13:48:50|438.25|435.85|438.93|436.53|439.85|437.45|438.25|435.85|0
1651844940000|2022-05-06 13:49:00|437.79|435.39|438.25|435.85|438.25|435.85|437.56|435.16|0
1651844950000|2022-05-06 13:49:10|437.56|435.16|435.24|432.84|437.56|435.16|435.24|432.84|0
1651844960000|2022-05-06 13:49:20|437.74|435.34|438.42|436.02|438.42|436.02|437.63|435.23|0
1651844970000|2022-05-06 13:49:30|439.34|436.94|439.68|437.28|440.47|438.07|439.34|436.94|0
1651844980000|2022-05-06 13:49:40|439.79|437.39|437.74|435.34|439.79|437.39|437.74|435.34|0
1651844990000|2022-05-06 13:49:50|436.83|434.43|435.94|433.54|437.53|435.13|435.49|433.09|0
1651845000000|2022-05-06 13:50:00|436.85|434.45|434.7|432.3|437.3|434.9|434.7|432.3|0
1651845010000|2022-05-06 13:50:10|433.8|431.4|433.91|431.51|433.91|431.51|433.23|430.83|0
1651845020000|2022-05-06 13:50:20|435.38|432.98|437.07|434.67|437.3|434.9|435.38|432.98|0
1651845030000|2022-05-06 13:50:30|435.26|432.86|433.91|431.51|435.26|432.86|433.91|431.51|0
1651845040000|2022-05-06 13:50:40|436.62|434.22|436.17|433.77|437.3|434.9|436.17|433.77|0
1651845050000|2022-05-06 13:50:50|436.39|433.99|436.29|433.89|436.39|433.99|435.72|433.32|0
1651845060000|2022-05-06 13:51:00|435.76|433.36|435.53|433.13|436.43|434.03|435.53|433.13|0
1651845070000|2022-05-06 13:51:10|434.63|432.23|436.43|434.03|436.88|434.48|434.63|432.23|0
1651845080000|2022-05-06 13:51:20|438.24|435.84|438.24|435.84|438.24|435.84|436.88|434.48|0
1651845090000|2022-05-06 13:51:30|438.46|436.06|440.49|438.09|440.49|438.09|438.46|436.06|0
1651845100000|2022-05-06 13:51:40|441.96|439.56|441.85|439.45|441.96|439.56|440.72|438.32|0
1651845110000|2022-05-06 13:51:50|442.3|439.9|442.07|439.67|442.75|440.35|442.07|439.67|0
1651845120000|2022-05-06 13:52:00|440.49|438.09|443.65|441.25|443.65|441.25|440.49|438.09|0
1651845130000|2022-05-06 13:52:10|443.43|441.03|443.43|441.03|443.77|441.37|443.43|441.03|0
1651845140000|2022-05-06 13:52:20|444.11|441.71|441.96|439.56|444.11|441.71|441.96|439.56|0
1651845150000|2022-05-06 13:52:30|441.39|438.99|442.98|440.58|442.98|440.58|441.39|438.99|0
1651845160000|2022-05-06 13:52:40|444.33|441.93|444.79|442.39|444.79|442.39|443.88|441.48|0
1651845170000|2022-05-06 13:52:50|445.01|442.61|446.83|444.43|446.83|444.43|445.01|442.61|0
1651845180000|2022-05-06 13:53:00|444.33|441.93|443.43|441.03|444.33|441.93|443.43|441.03|0
1651845190000|2022-05-06 13:53:10|443.88|441.48|443.65|441.25|444.11|441.71|443.65|441.25|0
1651845200000|2022-05-06 13:53:20|443.2|440.8|443.2|440.8|444.11|441.71|443.2|440.8|0
1651845210000|2022-05-06 13:53:30|443.65|441.25|446.37|443.97|446.49|444.09|443.65|441.25|0
1651845220000|2022-05-06 13:53:40|446.14|443.74|442.87|440.47|446.14|443.74|442.87|440.47|0
1651845230000|2022-05-06 13:53:50|440.94|438.54|444.56|442.16|444.56|442.16|440.94|438.54|0
1651845240000|2022-05-06 13:54:00|445.01|442.61|443.2|440.8|445.01|442.61|443.2|440.8|0
1651845250000|2022-05-06 13:54:10|443.88|441.48|442.3|439.9|444.33|441.93|442.3|439.9|0
1651845260000|2022-05-06 13:54:20|442.75|440.35|444.56|442.16|444.56|442.16|442.75|440.35|0
1651845270000|2022-05-06 13:54:30|444.9|442.5|445.92|443.52|445.92|443.52|444.9|442.5|0
1651845280000|2022-05-06 13:54:40|444.33|441.93|443.43|441.03|444.33|441.93|442.52|440.12|0
1651845290000|2022-05-06 13:54:50|442.98|440.58|444.79|442.39|444.79|442.39|442.75|440.35|0
1651845300000|2022-05-06 13:55:00|444.56|442.16|442.97|440.57|444.56|442.16|442.97|440.57|0
1651845310000|2022-05-06 13:55:10|442.52|440.12|442.75|440.35|442.75|440.35|441.17|438.77|0
1651845320000|2022-05-06 13:55:20|443.43|441.03|446.14|443.74|446.14|443.74|443.2|440.8|0
1651845330000|2022-05-06 13:55:30|445.69|443.29|447.5|445.1|447.5|445.1|445.69|443.29|0
1651845340000|2022-05-06 13:55:40|445.69|443.29|446.14|443.74|446.14|443.74|445.46|443.06|0
1651845350000|2022-05-06 13:55:50|446.82|444.42|447.05|444.65|447.05|444.65|446.37|443.97|0
1651845360000|2022-05-06 13:56:00|447.5|445.1|445.69|443.29|447.5|445.1|445.69|443.29|0
1651845370000|2022-05-06 13:56:10|446.37|443.97|445.81|443.41|446.37|443.97|445.81|443.41|0
1651845380000|2022-05-06 13:56:20|445.69|443.29|446.37|443.97|446.37|443.97|445.69|443.29|0
1651845390000|2022-05-06 13:56:30|445.46|443.06|443.2|440.8|445.81|443.41|442.52|440.12|0
1651845400000|2022-05-06 13:56:40|444.78|442.38|447.28|444.88|447.28|444.88|444.78|442.38|0
1651845410000|2022-05-06 13:56:50|446.82|444.42|448.87|446.47|448.87|446.47|446.82|444.42|0
1651845420000|2022-05-06 13:57:00|450|447.6|451.14|448.74|451.14|448.74|449.77|447.37|0
1651845430000|2022-05-06 13:57:10|450.23|447.83|450|447.6|450.46|448.06|450|447.6|0
1651845440000|2022-05-06 13:57:20|448.41|446.01|447.28|444.88|448.41|446.01|447.28|444.88|0
1651845450000|2022-05-06 13:57:30|446.82|444.42|448.18|445.78|448.18|445.78|446.82|444.42|0
1651845460000|2022-05-06 13:57:40|447.73|445.33|447.28|444.88|448.18|445.78|447.28|444.88|0
1651845470000|2022-05-06 13:57:50|447.96|445.56|449.89|447.49|450|447.6|447.96|445.56|0
1651845480000|2022-05-06 13:58:00|448.18|445.78|450|447.6|450|447.6|448.18|445.78|0
1651845490000|2022-05-06 13:58:10|450.46|448.06|449.32|446.92|450.46|448.06|447.73|445.33|0
1651845500000|2022-05-06 13:58:20|448.18|445.78|447.05|444.65|448.41|446.01|447.05|444.65|0
1651845510000|2022-05-06 13:58:30|448.18|445.78|447.85|445.45|448.18|445.78|446.82|444.42|0
1651845520000|2022-05-06 13:58:40|448.41|446.01|447.96|445.56|448.76|446.36|447.85|445.45|0
1651845530000|2022-05-06 13:58:50|447.62|445.22|445.46|443.06|448.07|445.67|445.46|443.06|0
1651845540000|2022-05-06 13:59:00|445.24|442.84|447.73|445.33|447.73|445.33|445.24|442.84|0
1651845550000|2022-05-06 13:59:10|448.18|445.78|447.5|445.1|448.64|446.24|447.5|445.1|0
1651845560000|2022-05-06 13:59:20|447.05|444.65|446.37|443.97|447.5|445.1|446.37|443.97|0
1651845570000|2022-05-06 13:59:30|444.45|442.05|446.6|444.2|446.6|444.2|444.45|442.05|0
1651845580000|2022-05-06 13:59:40|445.46|443.06|444.67|442.27|445.46|443.06|444.56|442.16|0
1651845590000|2022-05-06 13:59:50|445.35|442.95|444.1|441.7|445.35|442.95|443.43|441.03|0
1651845600000|2022-05-06 14:00:00|445.24|442.84|445.58|443.18|446.6|444.2|444.9|442.5|0
1651845610000|2022-05-06 14:00:10|446.14|443.74|441.84|439.44|446.14|443.74|441.84|439.44|0
1651845620000|2022-05-06 14:00:20|441.16|438.76|442.97|440.57|443.2|440.8|441.16|438.76|0
1651845630000|2022-05-06 14:00:30|441.62|439.22|442.52|440.12|442.52|440.12|441.16|438.76|0
1651845640000|2022-05-06 14:00:40|441.62|439.22|441.62|439.22|442.29|439.89|441.39|438.99|0
1651845650000|2022-05-06 14:00:50|441.39|438.99|443.2|440.8|443.2|440.8|441.16|438.76|0
1651845660000|2022-05-06 14:01:00|442.97|440.57|443.2|440.8|443.65|441.25|442.75|440.35|0
1651845670000|2022-05-06 14:01:10|442.52|440.12|441.16|438.76|442.52|440.12|441.16|438.76|0
1651845680000|2022-05-06 14:01:20|440.04|437.64|441.16|438.76|441.62|439.22|440.04|437.64|0
1651845690000|2022-05-06 14:01:30|439.58|437.18|439.13|436.73|439.58|437.18|439.13|436.73|0
1651845700000|2022-05-06 14:01:40|438.68|436.28|440.71|438.31|440.71|438.31|438.68|436.28|0
1651845710000|2022-05-06 14:01:50|440.6|438.2|440.94|438.54|441.28|438.88|440.49|438.09|0
1651845720000|2022-05-06 14:02:00|440.71|438.31|441.62|439.22|441.62|439.22|440.71|438.31|0
1651845730000|2022-05-06 14:02:10|441.84|439.44|444.78|442.38|444.78|442.38|441.84|439.44|0
1651845740000|2022-05-06 14:02:20|444.56|442.16|444.56|442.16|445.69|443.29|444.56|442.16|0
1651845750000|2022-05-06 14:02:30|445.24|442.84|445.46|443.06|445.69|443.29|445.01|442.61|0
1651845760000|2022-05-06 14:02:40|446.59|444.19|447.05|444.65|447.05|444.65|446.59|444.19|0
1651845770000|2022-05-06 14:02:50|448.08|445.68|447.53|445.13|448.08|445.68|446.62|444.22|0
1651845780000|2022-05-06 14:03:00|447.99|445.59|448.22|445.82|448.22|445.82|447.08|444.68|0
1651845790000|2022-05-06 14:03:10|448.91|446.51|447.76|445.36|449.36|446.96|447.76|445.36|0
1651845800000|2022-05-06 14:03:20|446.39|443.99|445.71|443.31|447.2|444.8|445.71|443.31|0
1651845810000|2022-05-06 14:03:30|447.31|444.91|445.48|443.08|447.31|444.91|445.48|443.08|0
1651845820000|2022-05-06 14:03:40|445.25|442.85|443.2|440.8|445.25|442.85|443.2|440.8|0
1651845830000|2022-05-06 14:03:50|443.42|441.02|443.65|441.25|443.88|441.48|443.42|441.02|0
1651845840000|2022-05-06 14:04:00|444.79|442.39|443.65|441.25|445.71|443.31|443.65|441.25|0
1651845850000|2022-05-06 14:04:10|442.28|439.88|441.83|439.43|443.2|440.8|441.83|439.43|0
1651845860000|2022-05-06 14:04:20|442.28|439.88|442.28|439.88|442.28|439.88|440.58|438.18|0
1651845870000|2022-05-06 14:04:30|444|441.6|443.65|441.25|444|441.6|443.42|441.02|0
1651845880000|2022-05-06 14:04:40|443.2|440.8|441.6|439.2|443.2|440.8|440.69|438.29|0
1651845890000|2022-05-06 14:04:50|441.15|438.75|440.24|437.84|441.37|438.97|440.24|437.84|0
1651845900000|2022-05-06 14:05:00|439.55|437.15|437.96|435.56|439.55|437.15|437.51|435.11|0
1651845910000|2022-05-06 14:05:10|436.15|433.75|434|431.6|436.15|433.75|434|431.6|0
1651845920000|2022-05-06 14:05:20|432.75|430.35|434|431.6|434.1|431.7|432.75|430.35|0
1651845930000|2022-05-06 14:05:30|433.65|431.25|432.29|429.89|434.1|431.7|432.29|429.89|0
1651845940000|2022-05-06 14:05:40|433.42|431.02|433.42|431.02|433.42|431.02|433.2|430.8|0
1651845950000|2022-05-06 14:05:50|430.93|428.53|432.74|430.34|432.74|430.34|430.93|428.53|0
1651845960000|2022-05-06 14:06:00|432.29|429.89|430.48|428.08|432.29|429.89|430.48|428.08|0
1651845970000|2022-05-06 14:06:10|430.71|428.31|430.93|428.53|430.93|428.53|430.26|427.86|0
1651845980000|2022-05-06 14:06:20|430.03|427.63|430.93|428.53|430.93|428.53|430.03|427.63|0
1651845990000|2022-05-06 14:06:30|430.71|428.31|429.8|427.4|430.93|428.53|429.58|427.18|0
1651846000000|2022-05-06 14:06:40|431.16|428.76|428.45|426.05|431.16|428.76|428.45|426.05|0
1651846010000|2022-05-06 14:06:50|428.9|426.5|427.55|425.15|428.9|426.5|427.55|425.15|0
1651846020000|2022-05-06 14:07:00|427.32|424.92|426.64|424.24|427.55|425.15|426.64|424.24|0
1651846030000|2022-05-06 14:07:10|424.84|422.44|425.97|423.57|425.97|423.57|424.84|422.44|0
1651846040000|2022-05-06 14:07:20|425.29|422.89|421.6|419.2|425.29|422.89|421.15|418.75|0
1651846050000|2022-05-06 14:07:30|422.86|420.46|423.31|420.91|423.54|421.14|422.74|420.34|0
1651846060000|2022-05-06 14:07:40|424.1|421.7|424.33|421.93|424.56|422.16|423.88|421.48|0
1651846070000|2022-05-06 14:07:50|424.56|422.16|425.93|423.53|426.15|423.75|424.1|421.7|0
1651846080000|2022-05-06 14:08:00|425.82|423.42|427.52|425.12|427.52|425.12|425.82|423.42|0
1651846090000|2022-05-06 14:08:10|427.98|425.58|427.75|425.35|427.98|425.58|427.06|424.66|0
1651846100000|2022-05-06 14:08:20|427.98|425.58|431.86|429.46|431.86|429.46|427.75|425.35|0
1651846110000|2022-05-06 14:08:30|431.4|429|433|430.6|433|430.6|430.95|428.55|0
1651846120000|2022-05-06 14:08:40|432.32|429.92|434.5|432.1|434.5|432.1|431.75|429.35|0
1651846130000|2022-05-06 14:08:50|433.92|431.52|434.15|431.75|434.15|431.75|433.46|431.06|0
1651846140000|2022-05-06 14:09:00|433|430.6|434.15|431.75|434.84|432.44|433|430.6|0
1651846150000|2022-05-06 14:09:10|433.35|430.95|431.63|429.23|434.38|431.98|431.63|429.23|0
1651846160000|2022-05-06 14:09:20|431.17|428.77|432.89|430.49|432.89|430.49|430.94|428.54|0
1651846170000|2022-05-06 14:09:30|432.55|430.15|434.38|431.98|434.38|431.98|432.32|429.92|0
1651846180000|2022-05-06 14:09:40|434.15|431.75|434.15|431.75|434.38|431.98|433.69|431.29|0
1651846190000|2022-05-06 14:09:50|433.92|431.52|434.61|432.21|434.61|432.21|433.23|430.83|0
1651846200000|2022-05-06 14:10:00|436.67|434.27|434.61|432.21|436.67|434.27|434.61|432.21|0
1651846210000|2022-05-06 14:10:10|433.92|431.52|436.21|433.81|436.33|433.93|433.69|431.29|0
1651846220000|2022-05-06 14:10:20|436.9|434.5|437.59|435.19|437.82|435.42|436.9|434.5|0
1651846230000|2022-05-06 14:10:30|437.36|434.96|438.97|436.57|439.66|437.26|437.36|434.96|0
1651846240000|2022-05-06 14:10:40|439.09|436.69|439.43|437.03|439.43|437.03|439.09|436.69|0
1651846250000|2022-05-06 14:10:50|439.66|437.26|439.66|437.26|439.66|437.26|438.74|436.34|0
1651846260000|2022-05-06 14:11:00|439.65|437.25|440.11|437.71|441.49|439.09|439.65|437.25|0
1651846270000|2022-05-06 14:11:10|438.51|436.11|438.17|435.77|439.2|436.8|438.17|435.77|0
1651846280000|2022-05-06 14:11:20|437.48|435.08|436.21|433.81|437.48|435.08|435.98|433.58|0
1651846290000|2022-05-06 14:11:30|435.52|433.12|432.32|429.92|435.52|433.12|430.03|427.63|0
1651846300000|2022-05-06 14:11:40|432.55|430.15|432.77|430.37|434.27|431.87|432.55|430.15|0
1651846310000|2022-05-06 14:11:50|432.09|429.69|432.32|429.92|432.54|430.14|431.17|428.77|0
1651846320000|2022-05-06 14:12:00|431.4|429|431.06|428.66|431.4|429|430.49|428.09|0
1651846330000|2022-05-06 14:12:10|430.92|428.52|430.92|428.52|430.92|428.52|430.01|427.61|0
1651846340000|2022-05-06 14:12:20|430.13|427.73|432.74|430.34|432.74|430.34|430.13|427.73|0
1651846350000|2022-05-06 14:12:30|433.65|431.25|432.17|429.77|433.65|431.25|432.05|429.65|0
1651846360000|2022-05-06 14:12:40|430.24|427.84|431.83|429.43|431.83|429.43|430.24|427.84|0
1651846370000|2022-05-06 14:12:50|431.14|428.74|431.14|428.74|431.14|428.74|430.01|427.61|0
1651846380000|2022-05-06 14:13:00|432.96|430.56|431.26|428.86|433.19|430.79|431.26|428.86|0
1651846390000|2022-05-06 14:13:10|431.6|429.2|432.28|429.88|433.19|430.79|431.6|429.2|0
1651846400000|2022-05-06 14:13:20|432.74|430.34|432.51|430.11|432.74|430.34|432.05|429.65|0
1651846410000|2022-05-06 14:13:30|432.28|429.88|432.96|430.56|434.1|431.7|432.28|429.88|0
1651846420000|2022-05-06 14:13:40|431.49|429.09|429.78|427.38|431.83|429.43|429.78|427.38|0
1651846430000|2022-05-06 14:13:50|427.74|425.34|424.79|422.39|427.74|425.34|424.79|422.39|0
1651846440000|2022-05-06 14:14:00|424.34|421.94|424.46|422.06|424.79|422.39|424.34|421.94|0
1651846450000|2022-05-06 14:14:10|424.11|421.71|422.75|420.35|424.11|421.71|422.75|420.35|0
1651846460000|2022-05-06 14:14:20|422.98|420.58|425.92|423.52|425.92|423.52|422.98|420.58|0
1651846470000|2022-05-06 14:14:30|426.83|424.43|426.83|424.43|428.42|426.02|426.83|424.43|0
1651846480000|2022-05-06 14:14:40|427.28|424.88|427.85|425.45|427.85|425.45|427.28|424.88|0
1651846490000|2022-05-06 14:14:50|428.87|426.47|428.19|425.79|429.67|427.27|428.19|425.79|0
1651846500000|2022-05-06 14:15:00|427.51|425.11|426.04|423.64|427.51|425.11|425.7|423.3|0
1651846510000|2022-05-06 14:15:10|425.59|423.19|424.56|422.16|426.6|424.2|424.23|421.83|0
1651846520000|2022-05-06 14:15:20|425.92|423.52|426.15|423.75|426.15|423.75|425.7|423.3|0
1651846530000|2022-05-06 14:15:30|425.92|423.52|424.79|422.39|425.92|423.52|423.66|421.26|0
1651846540000|2022-05-06 14:15:40|423.43|421.03|425.02|422.62|425.02|422.62|423.43|421.03|0
1651846550000|2022-05-06 14:15:50|424.79|422.39|425.02|422.62|425.24|422.84|424.79|422.39|0
1651846560000|2022-05-06 14:16:00|425.47|423.07|422.08|419.68|425.47|423.07|422.08|419.68|0
1651846570000|2022-05-06 14:16:10|422.98|420.58|422.19|419.79|422.98|420.58|422.19|419.79|0
1651846580000|2022-05-06 14:16:20|423.43|421.03|425.02|422.62|425.13|422.73|423.43|421.03|0
1651846590000|2022-05-06 14:16:30|424.79|422.39|423.21|420.81|424.79|422.39|423.21|420.81|0
1651846600000|2022-05-06 14:16:40|422.53|420.13|421.4|419|422.53|420.13|420.5|418.1|0
1651846610000|2022-05-06 14:16:50|420.72|418.32|422.3|419.9|422.3|419.9|420.72|418.32|0
1651846620000|2022-05-06 14:17:00|421.85|419.45|418.13|415.73|421.85|419.45|418.13|415.73|0
1651846630000|2022-05-06 14:17:10|417.56|415.16|418.24|415.84|418.69|416.29|417.11|414.71|0
1651846640000|2022-05-06 14:17:20|417.56|415.16|417.11|414.71|417.79|415.39|417.11|414.71|0
1651846650000|2022-05-06 14:17:30|416.89|414.49|414.19|411.79|416.89|414.49|414.19|411.79|0
1651846660000|2022-05-06 14:17:40|413.29|410.89|413.29|410.89|413.29|410.89|412.84|410.44|0
1651846670000|2022-05-06 14:17:50|412.84|410.44|411.05|408.65|412.84|410.44|411.05|408.65|0
1651846680000|2022-05-06 14:18:00|410.49|408.09|410.15|407.75|410.6|408.2|410.15|407.75|0
1651846690000|2022-05-06 14:18:10|410.38|407.98|411.28|408.88|411.28|408.88|410.38|407.98|0
1651846700000|2022-05-06 14:18:20|410.83|408.43|408.6|406.2|410.83|408.43|408.6|406.2|0
1651846710000|2022-05-06 14:18:30|407.14|404.74|404.67|402.27|407.14|404.74|404.67|402.27|0
1651846720000|2022-05-06 14:18:40|404|401.6|404.45|402.05|404.45|402.05|402.88|400.48|0
1651846730000|2022-05-06 14:18:50|404|401.6|400.2|397.8|404|401.6|399.87|397.47|0
1651846740000|2022-05-06 14:19:00|401.12|398.72|399.79|397.39|401.12|398.72|399.57|397.17|0
1651846750000|2022-05-06 14:19:10|400.57|398.17|398.68|396.28|400.57|398.17|398.68|396.28|0
1651846760000|2022-05-06 14:19:20|398.57|396.17|396.07|393.67|398.57|396.17|396.07|393.67|0
1651846770000|2022-05-06 14:19:30|395.4|393|394.56|392.16|395.4|393|394.56|392.16|0
1651846780000|2022-05-06 14:19:40|394.11|391.71|398.62|396.22|398.62|396.22|393.89|391.49|0
1651846790000|2022-05-06 14:19:50|400.29|397.89|402.76|400.36|402.76|400.36|400.29|397.89|0
1651846800000|2022-05-06 14:20:00|404.34|401.94|405.91|403.51|407.04|404.64|404.34|401.94|0
1651846810000|2022-05-06 14:20:10|406.59|404.19|407.94|405.54|407.94|405.54|406.59|404.19|0
1651846820000|2022-05-06 14:20:20|407.72|405.32|407.72|405.32|407.94|405.54|407.49|405.09|0
1651846830000|2022-05-06 14:20:30|407.49|405.09|406.36|403.96|407.49|405.09|406.36|403.96|0
1651846840000|2022-05-06 14:20:40|405.24|402.84|405.24|402.84|405.24|402.84|404.79|402.39|0
1651846850000|2022-05-06 14:20:50|406.59|404.19|405.91|403.51|406.59|404.19|405.91|403.51|0
1651846860000|2022-05-06 14:21:00|407.27|404.87|408.62|406.22|408.62|406.22|405.91|403.51|0
1651846870000|2022-05-06 14:21:10|407.49|405.09|409.52|407.12|410.2|407.8|407.49|405.09|0
1651846880000|2022-05-06 14:21:20|408.85|406.45|408.85|406.45|409.52|407.12|408.85|406.45|0
1651846890000|2022-05-06 14:21:30|407.49|405.09|409.19|406.79|409.19|406.79|407.04|404.64|0
1651846900000|2022-05-06 14:21:40|408.85|406.45|409.52|407.12|409.52|407.12|408.85|406.45|0
1651846910000|2022-05-06 14:21:50|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1651846920000|2022-05-06 14:22:00|409.41|407.01|404.79|402.39|409.41|407.01|404.79|402.39|0
1651846930000|2022-05-06 14:22:10|404.56|402.16|404.56|402.16|405.69|403.29|404.56|402.16|0
1651846940000|2022-05-06 14:22:20|403.21|400.81|402.76|400.36|403.89|401.49|402.76|400.36|0
1651846950000|2022-05-06 14:22:30|403.44|401.04|402.09|399.69|403.44|401.04|401.98|399.58|0
1651846960000|2022-05-06 14:22:40|402.31|399.91|399.17|396.77|402.31|399.91|398.95|396.55|0
1651846970000|2022-05-06 14:22:50|399.84|397.44|398.28|395.88|399.84|397.44|398.28|395.88|0
1651846980000|2022-05-06 14:23:00|399.4|397|405.24|402.84|405.24|402.84|399.4|397|0
1651846990000|2022-05-06 14:23:10|405.91|403.51|406.81|404.41|406.81|404.41|405.91|403.51|0
1651847000000|2022-05-06 14:23:20|408.85|406.45|408.96|406.56|410.43|408.03|408.85|406.45|0
1651847010000|2022-05-06 14:23:30|409.87|407.47|405.24|402.84|409.87|407.47|405.24|402.84|0
1651847020000|2022-05-06 14:23:40|405.01|402.61|407.04|404.64|407.04|404.64|405.01|402.61|0
1651847030000|2022-05-06 14:23:50|407.16|404.76|404.79|402.39|407.16|404.76|404.79|402.39|0
1651847040000|2022-05-06 14:24:00|403.21|400.81|403.66|401.26|403.66|401.26|401.19|398.79|0
1651847050000|2022-05-06 14:24:10|403.44|401.04|404.11|401.71|404.11|401.71|403.44|401.04|0
1651847060000|2022-05-06 14:24:20|405.01|402.61|405.69|403.29|405.69|403.29|404.11|401.71|0
1651847070000|2022-05-06 14:24:30|405.24|402.84|404.56|402.16|405.24|402.84|404.56|402.16|0
1651847080000|2022-05-06 14:24:40|404.34|401.94|404.45|402.05|405.69|403.29|404.34|401.94|0
1651847090000|2022-05-06 14:24:50|404.79|402.39|403.89|401.49|404.79|402.39|403.66|401.26|0
1651847100000|2022-05-06 14:25:00|400.29|397.89|403.44|401.04|403.44|401.04|400.29|397.89|0
1651847110000|2022-05-06 14:25:10|404.45|402.05|403.21|400.81|404.56|402.16|403.1|400.7|0
1651847120000|2022-05-06 14:25:20|402.43|400.03|402.76|400.36|402.99|400.59|400.97|398.57|0
1651847130000|2022-05-06 14:25:30|402.31|399.91|402.31|399.91|402.76|400.36|402.31|399.91|0
1651847140000|2022-05-06 14:25:40|401.86|399.46|400.74|398.34|401.86|399.46|400.52|398.12|0
1651847150000|2022-05-06 14:25:50|401.19|398.79|401.19|398.79|402.09|399.69|401.19|398.79|0
1651847160000|2022-05-06 14:26:00|402.43|400.03|398.84|396.44|402.43|400.03|398.84|396.44|0
1651847170000|2022-05-06 14:26:10|398.62|396.22|396.26|393.86|398.62|396.22|396.26|393.86|0
1651847180000|2022-05-06 14:26:20|396.48|394.08|396.93|394.53|396.93|394.53|396.26|393.86|0
1651847190000|2022-05-06 14:26:30|397.05|394.65|396.71|394.31|397.05|394.65|396.71|394.31|0
1651847200000|2022-05-06 14:26:40|398.95|396.55|399.39|396.99|399.39|396.99|398.95|396.55|0
1651847210000|2022-05-06 14:26:50|399.84|397.44|399.84|397.44|400.96|398.56|399.84|397.44|0
1651847220000|2022-05-06 14:27:00|399.39|396.99|401.08|398.68|401.08|398.68|399.39|396.99|0
1651847230000|2022-05-06 14:27:10|401.19|398.79|399.39|396.99|401.19|398.79|399.39|396.99|0
1651847240000|2022-05-06 14:27:20|398.27|395.87|399.84|397.44|399.84|397.44|398.27|395.87|0
1651847250000|2022-05-06 14:27:30|399.17|396.77|399.84|397.44|400.96|398.56|399.17|396.77|0
1651847260000|2022-05-06 14:27:40|401.19|398.79|402.09|399.69|402.99|400.59|401.19|398.79|0
1651847270000|2022-05-06 14:27:50|401.98|399.58|401.53|399.13|401.98|399.58|400.07|397.67|0
1651847280000|2022-05-06 14:28:00|403.1|400.7|404.34|401.94|404.34|401.94|402.88|400.48|0
1651847290000|2022-05-06 14:28:10|402.99|400.59|401.86|399.46|403.1|400.7|401.53|399.13|0
1651847300000|2022-05-06 14:28:20|402.31|399.91|402.09|399.69|403.66|401.26|402.09|399.69|0
1651847310000|2022-05-06 14:28:30|402.99|400.59|402.76|400.36|403.44|401.04|402.76|400.36|0
1651847320000|2022-05-06 14:28:40|403.66|401.26|404.9|402.5|404.9|402.5|403.66|401.26|0
1651847330000|2022-05-06 14:28:50|404.78|402.38|406.36|403.96|407.04|404.64|404.78|402.38|0
1651847340000|2022-05-06 14:29:00|407.83|405.43|406.14|403.74|407.83|405.43|406.14|403.74|0
1651847350000|2022-05-06 14:29:10|406.59|404.19|404.11|401.71|406.81|404.41|404.11|401.71|0
1651847360000|2022-05-06 14:29:20|402.54|400.14|404.56|402.16|404.56|402.16|402.54|400.14|0
1651847370000|2022-05-06 14:29:30|405.46|403.06|408.17|405.77|408.17|405.77|405.46|403.06|0
1651847380000|2022-05-06 14:29:40|408.39|405.99|410.42|408.02|410.42|408.02|408.39|405.99|0
1651847390000|2022-05-06 14:29:50|409.29|406.89|412.01|409.61|412.01|409.61|409.29|406.89|0
1651847400000|2022-05-06 14:30:00|413.82|411.42|411.1|408.7|413.82|411.42|411.1|408.7|0
1651847410000|2022-05-06 14:30:10|409.07|406.67|411.78|409.38|411.78|409.38|409.07|406.67|0
1651847420000|2022-05-06 14:30:20|412.46|410.06|412.69|410.29|412.69|410.29|412.46|410.06|0
1651847430000|2022-05-06 14:30:30|414.1|411.7|413.19|410.79|414.1|411.7|413.19|410.79|0
1651847440000|2022-05-06 14:30:40|412.73|410.33|412.31|409.91|413.08|410.68|412.31|409.91|0
1651847450000|2022-05-06 14:30:50|411.86|409.46|412.29|409.89|412.29|409.89|411.41|409.01|0
1651847460000|2022-05-06 14:31:00|411.84|409.44|411.84|409.44|411.95|409.55|411.38|408.98|0
1651847470000|2022-05-06 14:31:10|411.16|408.76|410.48|408.08|411.38|408.98|410.48|408.08|0
1651847480000|2022-05-06 14:31:20|410.6|408.2|409.12|406.72|410.6|408.2|408.67|406.27|0
1651847490000|2022-05-06 14:31:30|408.9|406.5|408.45|406.05|408.9|406.5|408.45|406.05|0
1651847500000|2022-05-06 14:31:40|407.44|405.04|406.42|404.02|408.11|405.71|406.19|403.79|0
1651847510000|2022-05-06 14:31:50|406.19|403.79|404.17|401.77|406.19|403.79|403.83|401.43|0
1651847520000|2022-05-06 14:32:00|404.62|402.22|405.52|403.12|405.52|403.12|404.62|402.22|0
1651847530000|2022-05-06 14:32:10|403.49|401.09|404.62|402.22|404.62|402.22|403.49|401.09|0
1651847540000|2022-05-06 14:32:20|405.18|402.78|406.42|404.02|406.42|404.02|405.18|402.78|0
1651847550000|2022-05-06 14:32:30|406.87|404.47|408|405.6|408|405.6|406.87|404.47|0
1651847560000|2022-05-06 14:32:40|408.22|405.82|407.89|405.49|408.22|405.82|406.87|404.47|0
1651847570000|2022-05-06 14:32:50|410.25|407.85|408.9|406.5|410.25|407.85|408.22|405.82|0
1651847580000|2022-05-06 14:33:00|410.03|407.63|408.22|405.82|410.03|407.63|407.89|405.49|0
1651847590000|2022-05-06 14:33:10|409.35|406.95|409.8|407.4|409.8|407.4|409.12|406.72|0
1651847600000|2022-05-06 14:33:20|410.93|408.53|411.16|408.76|411.16|408.76|410.71|408.31|0
1651847610000|2022-05-06 14:33:30|411.38|408.98|411.38|408.98|412.51|410.11|411.38|408.98|0
1651847620000|2022-05-06 14:33:40|411.95|409.55|414.78|412.38|414.78|412.38|411.84|409.44|0
1651847630000|2022-05-06 14:33:50|415.91|413.51|415.46|413.06|416.14|413.74|415.46|413.06|0
1651847640000|2022-05-06 14:34:00|416.14|413.74|416.82|414.42|416.82|414.42|415.58|413.18|0
1651847650000|2022-05-06 14:34:10|417.5|415.1|416.82|414.42|417.5|415.1|416.59|414.19|0
1651847660000|2022-05-06 14:34:20|417.5|415.1|417.96|415.56|417.96|415.56|416.82|414.42|0
1651847670000|2022-05-06 14:34:30|418.41|416.01|417.96|415.56|418.64|416.24|417.96|415.56|0
1651847680000|2022-05-06 14:34:40|417.28|414.88|418.18|415.78|418.18|415.78|417.05|414.65|0
1651847690000|2022-05-06 14:34:50|418.41|416.01|417.5|415.1|418.41|416.01|417.5|415.1|0
1651847700000|2022-05-06 14:35:00|418.41|416.01|418.41|416.01|418.41|416.01|417.96|415.56|0
1651847710000|2022-05-06 14:35:10|418.18|415.78|417.96|415.56|418.87|416.47|417.96|415.56|0
1651847720000|2022-05-06 14:35:20|418.64|416.24|417.96|415.56|418.64|416.24|417.85|415.45|0
1651847730000|2022-05-06 14:35:30|417.73|415.33|417.5|415.1|418.18|415.78|417.5|415.1|0
1651847740000|2022-05-06 14:35:40|420.69|418.29|420.23|417.83|420.91|418.51|420.23|417.83|0
1651847750000|2022-05-06 14:35:50|419.78|417.38|418.41|416.01|419.78|417.38|418.41|416.01|0
1651847760000|2022-05-06 14:36:00|416.59|414.19|417.05|414.65|417.05|414.65|416.59|414.19|0
1651847770000|2022-05-06 14:36:10|417.96|415.56|419.77|417.37|420.69|418.29|417.96|415.56|0
1651847780000|2022-05-06 14:36:20|420.46|418.06|421.36|418.96|421.36|418.96|420.23|417.83|0
1651847790000|2022-05-06 14:36:30|421.14|418.74|424.55|422.15|424.55|422.15|421.14|418.74|0
1651847800000|2022-05-06 14:36:40|425|422.6|424.78|422.38|425.23|422.83|424.78|422.38|0
1651847810000|2022-05-06 14:36:50|425.23|422.83|427.05|424.65|427.05|424.65|425.23|422.83|0
1651847820000|2022-05-06 14:37:00|427.27|424.87|427.95|425.55|428.18|425.78|427.27|424.87|0
1651847830000|2022-05-06 14:37:10|429.32|426.92|430|427.6|430|427.6|429.32|426.92|0
1651847840000|2022-05-06 14:37:20|429.54|427.14|428.41|426.01|429.54|427.14|428.41|426.01|0
1651847850000|2022-05-06 14:37:30|429.77|427.37|428.41|426.01|429.77|427.37|428.07|425.67|0
1651847860000|2022-05-06 14:37:40|429.09|426.69|429.77|427.37|429.77|427.37|429.09|426.69|0
1651847870000|2022-05-06 14:37:50|430|427.6|429.44|427.04|430|427.6|429.09|426.69|0
1651847880000|2022-05-06 14:38:00|430.45|428.05|430.23|427.83|430.45|428.05|430|427.6|0
1651847890000|2022-05-06 14:38:10|430.12|427.72|430|427.6|430.57|428.17|430|427.6|0
1651847900000|2022-05-06 14:38:20|429.54|427.14|430.45|428.05|430.68|428.28|429.54|427.14|0
1651847910000|2022-05-06 14:38:30|430|427.6|428.18|425.78|430|427.6|428.18|425.78|0
1651847920000|2022-05-06 14:38:40|425.91|423.51|428.18|425.78|428.18|425.78|425.91|423.51|0
1651847930000|2022-05-06 14:38:50|427.73|425.33|427.04|424.64|427.73|425.33|427.04|424.64|0
1651847940000|2022-05-06 14:39:00|426.59|424.19|428.41|426.01|428.41|426.01|426.59|424.19|0
1651847950000|2022-05-06 14:39:10|428.63|426.23|427.73|425.33|428.63|426.23|427.73|425.33|0
1651847960000|2022-05-06 14:39:20|428.07|425.67|425.68|423.28|428.07|425.67|425.68|423.28|0
1651847970000|2022-05-06 14:39:30|425.23|422.83|425.91|423.51|425.91|423.51|425.23|422.83|0
1651847980000|2022-05-06 14:39:40|425.46|423.06|425.46|423.06|425.46|423.06|425.46|423.06|0
1651847990000|2022-05-06 14:39:50|424.44|422.04|423.87|421.47|424.44|422.04|423.87|421.47|0
1651848000000|2022-05-06 14:40:00|422.06|419.66|424.77|422.37|424.77|422.37|422.06|419.66|0
1651848010000|2022-05-06 14:40:10|425.68|423.28|422.17|419.77|426.59|424.19|422.17|419.77|0
1651848020000|2022-05-06 14:40:20|421.6|419.2|420.02|417.62|421.6|419.2|420.02|417.62|0
1651848030000|2022-05-06 14:40:30|418.22|415.82|419.12|416.72|419.12|416.72|417.76|415.36|0
1651848040000|2022-05-06 14:40:40|418.89|416.49|415.06|412.66|419.8|417.4|415.06|412.66|0
1651848050000|2022-05-06 14:40:50|415.51|413.11|414.16|411.76|415.74|413.34|414.16|411.76|0
1651848060000|2022-05-06 14:41:00|412.36|409.96|415.63|413.23|415.63|413.23|412.36|409.96|0
1651848070000|2022-05-06 14:41:10|415.74|413.34|416.86|414.46|416.86|414.46|415.74|413.34|0
1651848080000|2022-05-06 14:41:20|417.09|414.69|416.86|414.46|417.99|415.59|416.86|414.46|0
1651848090000|2022-05-06 14:41:30|416.19|413.79|414.05|411.65|416.19|413.79|414.05|411.65|0
1651848100000|2022-05-06 14:41:40|414.38|411.98|414.38|411.98|415.4|413|414.38|411.98|0
1651848110000|2022-05-06 14:41:50|415.28|412.88|415.28|412.88|415.85|413.45|415.18|412.78|0
1651848120000|2022-05-06 14:42:00|415.51|413.11|415.73|413.33|416.41|414.01|415.28|412.88|0
1651848130000|2022-05-06 14:42:10|416.19|413.79|416.53|414.13|416.53|414.13|415.4|413|0
1651848140000|2022-05-06 14:42:20|416.98|414.58|420.25|417.85|420.25|417.85|416.98|414.58|0
1651848150000|2022-05-06 14:42:30|419.69|417.29|420.93|418.53|421.38|418.98|419.69|417.29|0
1651848160000|2022-05-06 14:42:40|420.14|417.74|419.79|417.39|421.15|418.75|419.79|417.39|0
1651848170000|2022-05-06 14:42:50|419.34|416.94|418.67|416.27|419.34|416.94|418.44|416.04|0
1651848180000|2022-05-06 14:43:00|416.86|414.46|418.44|416.04|418.44|416.04|415.96|413.56|0
1651848190000|2022-05-06 14:43:10|419.12|416.72|416.86|414.46|419.46|417.06|416.86|414.46|0
1651848200000|2022-05-06 14:43:20|417.31|414.91|417.99|415.59|418.67|416.27|417.31|414.91|0
1651848210000|2022-05-06 14:43:30|418.44|416.04|414.16|411.76|418.44|416.04|414.16|411.76|0
1651848220000|2022-05-06 14:43:40|413.93|411.53|414.38|411.98|414.61|412.21|413.71|411.31|0
1651848230000|2022-05-06 14:43:50|414.95|412.55|414.83|412.43|415.06|412.66|414.61|412.21|0
1651848240000|2022-05-06 14:44:00|416.64|414.24|414.61|412.21|416.64|414.24|414.61|412.21|0
1651848250000|2022-05-06 14:44:10|413.6|411.2|415.06|412.66|415.28|412.88|413.6|411.2|0
1651848260000|2022-05-06 14:44:20|415.51|413.11|415.96|413.56|415.96|413.56|415.18|412.78|0
1651848270000|2022-05-06 14:44:30|414.83|412.43|415.51|413.11|415.51|413.11|414.38|411.98|0
1651848280000|2022-05-06 14:44:40|415.96|413.56|415.63|413.23|416.18|413.78|415.28|412.88|0
1651848290000|2022-05-06 14:44:50|415.96|413.56|416.86|414.46|416.86|414.46|415.96|413.56|0
1651848300000|2022-05-06 14:45:00|419.57|417.17|418.89|416.49|419.57|417.17|418.89|416.49|0
1651848310000|2022-05-06 14:45:10|418.44|416.04|412.36|409.96|418.89|416.49|412.36|409.96|0
1651848320000|2022-05-06 14:45:20|410.68|408.28|408.77|406.37|410.68|408.28|407.32|404.92|0
1651848330000|2022-05-06 14:45:30|407.54|405.14|407.65|405.25|408.32|405.92|407.54|405.14|0
1651848340000|2022-05-06 14:45:40|407.87|405.47|403.74|401.34|407.87|405.47|403.74|401.34|0
1651848350000|2022-05-06 14:45:50|403.18|400.78|404.74|402.34|404.74|402.34|402.96|400.56|0
1651848360000|2022-05-06 14:46:00|404.07|401.67|402.07|399.67|404.07|401.67|402.07|399.67|0
1651848370000|2022-05-06 14:46:10|402.51|400.11|402.29|399.89|402.51|400.11|401.4|399|0
1651848380000|2022-05-06 14:46:20|401.29|398.89|400.28|397.88|401.4|399|400.28|397.88|0
1651848390000|2022-05-06 14:46:30|400.18|397.78|399.62|397.22|400.18|397.78|399.17|396.77|0
1651848400000|2022-05-06 14:46:40|397.84|395.44|395.4|393|397.84|395.44|395.4|393|0
1651848410000|2022-05-06 14:46:50|394.07|391.67|394.95|392.55|394.95|392.55|392.08|389.68|0
1651848420000|2022-05-06 14:47:00|393.62|391.22|392.23|389.83|393.67|391.27|392.23|389.83|0
1651848430000|2022-05-06 14:47:10|393.01|390.61|393.05|390.65|393.12|390.72|392.68|390.28|0
1651848440000|2022-05-06 14:47:20|392.6|390.2|390.82|388.42|392.6|390.2|390.82|388.42|0
1651848450000|2022-05-06 14:47:30|392.16|389.76|391.93|389.53|392.16|389.76|390.93|388.53|0
1651848460000|2022-05-06 14:47:40|391.49|389.09|392.16|389.76|392.16|389.76|391.26|388.86|0
1651848470000|2022-05-06 14:47:50|391.83|389.43|392.16|389.76|392.16|389.76|391.49|389.09|0
1651848480000|2022-05-06 14:48:00|392.05|389.65|397.75|395.35|397.75|395.35|392.05|389.65|0
1651848490000|2022-05-06 14:48:10|396.63|394.23|396.85|394.45|397.08|394.68|396.4|394|0
1651848500000|2022-05-06 14:48:20|393.27|390.87|394.84|392.44|394.84|392.44|393.27|390.87|0
1651848510000|2022-05-06 14:48:30|395.29|392.89|394.84|392.44|395.51|393.11|394.61|392.21|0
1651848520000|2022-05-06 14:48:40|396.18|393.78|397.3|394.9|397.3|394.9|396.18|393.78|0
1651848530000|2022-05-06 14:48:50|397.75|395.35|397.97|395.57|399.32|396.92|397.75|395.35|0
1651848540000|2022-05-06 14:49:00|398.87|396.47|397.08|394.68|398.87|396.47|397.08|394.68|0
1651848550000|2022-05-06 14:49:10|396.63|394.23|397.42|395.02|397.42|395.02|396.63|394.23|0
1651848560000|2022-05-06 14:49:20|398.42|396.02|397.75|395.35|398.42|396.02|397.3|394.9|0
1651848570000|2022-05-06 14:49:30|394.84|392.44|393.72|391.32|394.84|392.44|393.72|391.32|0
1651848580000|2022-05-06 14:49:40|393.05|390.65|393.72|391.32|393.94|391.54|393.05|390.65|0
1651848590000|2022-05-06 14:49:50|394.17|391.77|393.5|391.1|394.84|392.44|393.5|391.1|0
1651848600000|2022-05-06 14:50:00|391.38|388.98|391.04|388.64|391.38|388.98|391.04|388.64|0
1651848610000|2022-05-06 14:50:10|389.7|387.3|391.93|389.53|391.93|389.53|388.81|386.41|0
1651848620000|2022-05-06 14:50:20|392.38|389.98|392.72|390.32|392.82|390.42|392.38|389.98|0
1651848630000|2022-05-06 14:50:30|393.05|390.65|395.96|393.56|395.96|393.56|393.05|390.65|0
1651848640000|2022-05-06 14:50:40|396.4|394|397.3|394.9|397.3|394.9|396.18|393.78|0
1651848650000|2022-05-06 14:50:50|398.42|396.02|397.08|394.68|398.42|396.02|397.08|394.68|0
1651848660000|2022-05-06 14:51:00|394.84|392.44|396.85|394.45|396.85|394.45|394.84|392.44|0
1651848670000|2022-05-06 14:51:10|397.75|395.35|397.52|395.12|399.09|396.69|397.52|395.12|0
1651848680000|2022-05-06 14:51:20|397.08|394.68|397.52|395.12|398.31|395.91|396.85|394.45|0
1651848690000|2022-05-06 14:51:30|397.75|395.35|396.4|394|397.75|395.35|395.96|393.56|0
1651848700000|2022-05-06 14:51:40|396.63|394.23|395.62|393.22|397.52|395.12|395.62|393.22|0
1651848710000|2022-05-06 14:51:50|395.96|393.56|397.97|395.57|397.97|395.57|395.96|393.56|0
1651848720000|2022-05-06 14:52:00|397.08|394.68|397.75|395.35|397.75|395.35|397.08|394.68|0
1651848730000|2022-05-06 14:52:10|396.18|393.78|394.73|392.33|396.18|393.78|394.61|392.21|0
1651848740000|2022-05-06 14:52:20|395.96|393.56|397.64|395.24|397.64|395.24|395.73|393.33|0
1651848750000|2022-05-06 14:52:30|398.65|396.25|399.32|396.92|399.77|397.37|398.65|396.25|0
1651848760000|2022-05-06 14:52:40|399.54|397.14|399.77|397.37|399.77|397.37|398.42|396.02|0
1651848770000|2022-05-06 14:52:50|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1651848780000|2022-05-06 14:53:00|398.42|396.02|398.87|396.47|399.32|396.92|398.42|396.02|0
1651848790000|2022-05-06 14:53:10|397.52|395.12|397.42|395.02|397.86|395.46|397.42|395.02|0
1651848800000|2022-05-06 14:53:20|396.85|394.45|397.07|394.67|397.52|395.12|396.85|394.45|0
1651848810000|2022-05-06 14:53:30|395.51|393.11|394.95|392.55|395.51|393.11|394.16|391.76|0
1651848820000|2022-05-06 14:53:40|392.82|390.42|392.72|390.32|393.27|390.87|392.72|390.32|0
1651848830000|2022-05-06 14:53:50|393.72|391.32|393.83|391.43|395.73|393.33|393.72|391.32|0
1651848840000|2022-05-06 14:54:00|393.27|390.87|391.93|389.53|393.27|390.87|391.93|389.53|0
1651848850000|2022-05-06 14:54:10|391.48|389.08|393.05|390.65|393.05|390.65|391.48|389.08|0
1651848860000|2022-05-06 14:54:20|394.73|392.33|394.61|392.21|395.06|392.66|394.61|392.21|0
1651848870000|2022-05-06 14:54:30|394.16|391.76|393.05|390.65|394.16|391.76|393.05|390.65|0
1651848880000|2022-05-06 14:54:40|392.38|389.98|389.25|386.85|392.38|389.98|389.25|386.85|0
1651848890000|2022-05-06 14:54:50|389.03|386.63|386.58|384.18|389.03|386.63|386.58|384.18|0
1651848900000|2022-05-06 14:55:00|385.69|383.29|388.36|385.96|388.36|385.96|385.69|383.29|0
1651848910000|2022-05-06 14:55:10|390.59|388.19|389.92|387.52|390.59|388.19|389.48|387.08|0
1651848920000|2022-05-06 14:55:20|388.14|385.74|386.58|384.18|388.14|385.74|386.58|384.18|0
1651848930000|2022-05-06 14:55:30|388.59|386.19|388.59|386.19|388.81|386.41|388.14|385.74|0
1651848940000|2022-05-06 14:55:40|389.92|387.52|387.59|385.19|389.92|387.52|387.59|385.19|0
1651848950000|2022-05-06 14:55:50|386.58|384.18|387.03|384.63|387.69|385.29|386.36|383.96|0
1651848960000|2022-05-06 14:56:00|387.92|385.52|386.14|383.74|387.92|385.52|386.14|383.74|0
1651848970000|2022-05-06 14:56:10|387.03|384.63|386.36|383.96|387.92|385.52|386.36|383.96|0
1651848980000|2022-05-06 14:56:20|386.48|384.08|386.58|384.18|386.58|384.18|385.81|383.41|0
1651848990000|2022-05-06 14:56:30|386.14|383.74|388.58|386.18|388.58|386.18|386.14|383.74|0
1651849000000|2022-05-06 14:56:40|388.36|385.96|388.81|386.41|390.04|387.64|388.36|385.96|0
1651849010000|2022-05-06 14:56:50|388.36|385.96|388.81|386.41|389.92|387.52|388.36|385.96|0
1651849020000|2022-05-06 14:57:00|389.25|386.85|386.8|384.4|389.37|386.97|386.8|384.4|0
1651849030000|2022-05-06 14:57:10|386.36|383.96|387.47|385.07|388.14|385.74|386.36|383.96|0
1651849040000|2022-05-06 14:57:20|386.8|384.4|386.14|383.74|386.8|384.4|386.14|383.74|0
1651849050000|2022-05-06 14:57:30|385.92|383.52|384.81|382.41|385.92|383.52|384.58|382.18|0
1651849060000|2022-05-06 14:57:40|383.03|380.63|381.92|379.52|383.48|381.08|381.92|379.52|0
1651849070000|2022-05-06 14:57:50|382.15|379.75|383.03|380.63|383.03|380.63|382.15|379.75|0
1651849080000|2022-05-06 14:58:00|382.15|379.75|384.19|381.79|384.19|381.79|382.15|379.75|0
1651849090000|2022-05-06 14:58:10|381.72|379.32|381.6|379.2|382.05|379.65|381.6|379.2|0
1651849100000|2022-05-06 14:58:20|380.03|377.63|380.85|378.45|380.85|378.45|379.81|377.41|0
1651849110000|2022-05-06 14:58:30|381.52|379.12|380.53|378.13|382.19|379.79|380.53|378.13|0
1651849120000|2022-05-06 14:58:40|380.08|377.68|379.08|376.68|380.63|378.23|379.08|376.68|0
1651849130000|2022-05-06 14:58:50|379.52|377.12|377.97|375.57|379.52|377.12|377.97|375.57|0
1651849140000|2022-05-06 14:59:00|378.08|375.68|377.3|374.9|378.41|376.01|377.3|374.9|0
1651849150000|2022-05-06 14:59:10|377.75|375.35|379.86|377.46|379.86|377.46|377.75|375.35|0
1651849160000|2022-05-06 14:59:20|379.08|376.68|380.63|378.23|380.63|378.23|379.08|376.68|0
1651849170000|2022-05-06 14:59:30|381.52|379.12|382.63|380.23|382.63|380.23|381.52|379.12|0
1651849180000|2022-05-06 14:59:40|381.97|379.57|382.63|380.23|382.63|380.23|381.97|379.57|0
1651849190000|2022-05-06 14:59:50|382.19|379.79|382.97|380.57|382.97|380.57|382.19|379.79|0
1651849200000|2022-05-06 15:00:00|383.97|381.57|383.97|381.57|384.42|382.02|383.97|381.57|0
1651849210000|2022-05-06 15:00:10|381.08|378.68|384.64|382.24|385.08|382.68|381.08|378.68|0
1651849220000|2022-05-06 15:00:20|385.65|383.25|385.08|382.68|385.65|383.25|385.08|382.68|0
1651849230000|2022-05-06 15:00:30|384.42|382.02|383.97|381.57|385.2|382.8|383.97|381.57|0
1651849240000|2022-05-06 15:00:40|382.19|379.79|383.08|380.68|384.19|381.79|382.19|379.79|0
1651849250000|2022-05-06 15:00:50|381.52|379.12|382.08|379.68|382.41|380.01|381.52|379.12|0
1651849260000|2022-05-06 15:01:00|381.3|378.9|383.97|381.57|383.97|381.57|381.3|378.9|0
1651849270000|2022-05-06 15:01:10|381.97|379.57|381.52|379.12|381.97|379.57|381.08|378.68|0
1651849280000|2022-05-06 15:01:20|380.85|378.45|382.63|380.23|383.08|380.68|380.85|378.45|0
1651849290000|2022-05-06 15:01:30|383.75|381.35|384.42|382.02|384.42|382.02|383.08|380.68|0
1651849300000|2022-05-06 15:01:40|384.09|381.69|384.09|381.69|384.64|382.24|383.75|381.35|0
1651849310000|2022-05-06 15:01:50|384.64|382.24|384.31|381.91|384.86|382.46|384.31|381.91|0
1651849320000|2022-05-06 15:02:00|385.2|382.8|385.08|382.68|387.09|384.69|385.08|382.68|0
1651849330000|2022-05-06 15:02:10|385.98|383.58|382.97|380.57|386.2|383.8|382.97|380.57|0
1651849340000|2022-05-06 15:02:20|384.86|382.46|384.64|382.24|385.65|383.25|384.64|382.24|0
1651849350000|2022-05-06 15:02:30|384.41|382.01|385.75|383.35|385.75|383.35|384.41|382.01|0
1651849360000|2022-05-06 15:02:40|383.97|381.57|386.2|383.8|386.2|383.8|383.97|381.57|0
1651849370000|2022-05-06 15:02:50|385.75|383.35|386.87|384.47|386.87|384.47|385.75|383.35|0
1651849380000|2022-05-06 15:03:00|386.65|384.25|387.99|385.59|387.99|385.59|386.65|384.25|0
1651849390000|2022-05-06 15:03:10|387.88|385.48|391.79|389.39|391.79|389.39|387.88|385.48|0
1651849400000|2022-05-06 15:03:20|392.24|389.84|391.91|389.51|392.69|390.29|391.35|388.95|0
1651849410000|2022-05-06 15:03:30|389.22|386.82|390|387.6|390.45|388.05|389.22|386.82|0
1651849420000|2022-05-06 15:03:40|390.9|388.5|391.69|389.29|391.69|389.29|390.9|388.5|0
1651849430000|2022-05-06 15:03:50|390.23|387.83|391.57|389.17|391.57|389.17|390.23|387.83|0
1651849440000|2022-05-06 15:04:00|391.69|389.29|391.35|388.95|391.69|389.29|390.67|388.27|0
1651849450000|2022-05-06 15:04:10|390|387.6|390.45|388.05|390.45|388.05|389.78|387.38|0
1651849460000|2022-05-06 15:04:20|389.33|386.93|388.21|385.81|389.33|386.93|388.21|385.81|0
1651849470000|2022-05-06 15:04:30|388.43|386.03|389.33|386.93|389.78|387.38|388.43|386.03|0
1651849480000|2022-05-06 15:04:40|389.11|386.71|389.78|387.38|389.78|387.38|389|386.6|0
1651849490000|2022-05-06 15:04:50|388.88|386.48|390.45|388.05|390.45|388.05|388.88|386.48|0
1651849500000|2022-05-06 15:05:00|389.78|387.38|390.67|388.27|390.67|388.27|389.78|387.38|0
1651849510000|2022-05-06 15:05:10|392.02|389.62|393.36|390.96|394.49|392.09|392.02|389.62|0
1651849520000|2022-05-06 15:05:20|392.69|390.29|393.36|390.96|393.36|390.96|392.69|390.29|0
1651849530000|2022-05-06 15:05:30|392.02|389.62|391.79|389.39|393.59|391.19|391.79|389.39|0
1651849540000|2022-05-06 15:05:40|392.24|389.84|391.69|389.29|392.24|389.84|390.79|388.39|0
1651849550000|2022-05-06 15:05:50|391.79|389.39|392.36|389.96|392.47|390.07|391.79|389.39|0
1651849560000|2022-05-06 15:06:00|393.14|390.74|392.69|390.29|393.14|390.74|391.79|389.39|0
1651849570000|2022-05-06 15:06:10|392.92|390.52|390.9|388.5|392.92|390.52|390.9|388.5|0
1651849580000|2022-05-06 15:06:20|391.34|388.94|391.57|389.17|391.79|389.39|391.34|388.94|0
1651849590000|2022-05-06 15:06:30|390.56|388.16|390.79|388.39|390.79|388.39|390|387.6|0
1651849600000|2022-05-06 15:06:40|390|387.6|389.89|387.49|390.56|388.16|388.77|386.37|0
1651849610000|2022-05-06 15:06:50|387.99|385.59|387.09|384.69|387.99|385.59|387.09|384.69|0
1651849620000|2022-05-06 15:07:00|386.87|384.47|388.77|386.37|388.77|386.37|386.87|384.47|0
1651849630000|2022-05-06 15:07:10|389.55|387.15|392.02|389.62|392.02|389.62|389.55|387.15|0
1651849640000|2022-05-06 15:07:20|390.67|388.27|390.22|387.82|390.67|388.27|390|387.6|0
1651849650000|2022-05-06 15:07:30|390.67|388.27|388.55|386.15|390.67|388.27|388.55|386.15|0
1651849660000|2022-05-06 15:07:40|388.33|385.93|388.1|385.7|388.66|386.26|388.1|385.7|0
1651849670000|2022-05-06 15:07:50|389.78|387.38|391.12|388.72|391.12|388.72|389.78|387.38|0
1651849680000|2022-05-06 15:08:00|390.34|387.94|389.78|387.38|390.67|388.27|389.55|387.15|0
1651849690000|2022-05-06 15:08:10|390.22|387.82|389.78|387.38|390.22|387.82|388.77|386.37|0
1651849700000|2022-05-06 15:08:20|389.33|386.93|389.45|387.05|389.45|387.05|389.1|386.7|0
1651849710000|2022-05-06 15:08:30|388.34|385.94|388.28|385.88|388.56|386.16|388.28|385.88|0
1651849720000|2022-05-06 15:08:40|388.95|386.55|388.28|385.88|389.17|386.77|387.83|385.43|0
1651849730000|2022-05-06 15:08:50|389.06|386.66|388.05|385.65|389.06|386.66|387.83|385.43|0
1651849740000|2022-05-06 15:09:00|387.16|384.76|388.95|386.55|388.95|386.55|387.16|384.76|0
1651849750000|2022-05-06 15:09:10|389.84|387.44|388.72|386.32|389.84|387.44|388.72|386.32|0
1651849760000|2022-05-06 15:09:20|388.28|385.88|386.94|384.54|388.28|385.88|386.94|384.54|0
1651849770000|2022-05-06 15:09:30|387.61|385.21|390.51|388.11|390.51|388.11|387.61|385.21|0
1651849780000|2022-05-06 15:09:40|389.61|387.21|390.06|387.66|390.18|387.78|389.61|387.21|0
1651849790000|2022-05-06 15:09:50|389.73|387.33|389.39|386.99|389.73|387.33|388.72|386.32|0
1651849800000|2022-05-06 15:10:00|389.61|387.21|389.06|386.66|389.84|387.44|387.72|385.32|0
1651849810000|2022-05-06 15:10:10|390.95|388.55|391.63|389.23|392.07|389.67|390.73|388.33|0
1651849820000|2022-05-06 15:10:20|391.97|389.57|393.64|391.24|393.64|391.24|391.97|389.57|0
1651849830000|2022-05-06 15:10:30|393.76|391.36|395.21|392.81|395.21|392.81|393.76|391.36|0
1651849840000|2022-05-06 15:10:40|395.88|393.48|396|393.6|397|394.6|395.88|393.48|0
1651849850000|2022-05-06 15:10:50|395.55|393.15|398.02|395.62|398.02|395.62|395.55|393.15|0
1651849860000|2022-05-06 15:11:00|397.9|395.5|396.1|393.7|397.9|395.5|396.1|393.7|0
1651849870000|2022-05-06 15:11:10|395.21|392.81|395.34|392.94|395.77|393.37|395.21|392.81|0
1651849880000|2022-05-06 15:11:20|394.66|392.26|394.66|392.26|395.33|392.93|394.66|392.26|0
1651849890000|2022-05-06 15:11:30|393.88|391.48|395.33|392.93|395.33|392.93|393.88|391.48|0
1651849900000|2022-05-06 15:11:40|394.66|392.26|394.88|392.48|395.56|393.16|394.43|392.03|0
1651849910000|2022-05-06 15:11:50|395.11|392.71|394.78|392.38|395.11|392.71|394.43|392.03|0
1651849920000|2022-05-06 15:12:00|392.86|390.46|393.2|390.8|393.2|390.8|392.41|390.01|0
1651849930000|2022-05-06 15:12:10|393.76|391.36|395.56|393.16|395.56|393.16|393.53|391.13|0
1651849940000|2022-05-06 15:12:20|396.24|393.84|395.56|393.16|396.24|393.84|395.56|393.16|0
1651849950000|2022-05-06 15:12:30|395.68|393.28|392.98|390.58|395.68|393.28|392.98|390.58|0
1651849960000|2022-05-06 15:12:40|392.63|390.23|391.96|389.56|392.86|390.46|391.96|389.56|0
1651849970000|2022-05-06 15:12:50|391.51|389.11|389.38|386.98|391.51|389.11|389.27|386.87|0
1651849980000|2022-05-06 15:13:00|389.71|387.31|386.13|383.73|389.71|387.31|386.13|383.73|0
1651849990000|2022-05-06 15:13:10|387.25|384.85|386.69|384.29|387.25|384.85|386.69|384.29|0
1651850000000|2022-05-06 15:13:20|387.81|385.41|387.36|384.96|387.81|385.41|387.02|384.62|0
1651850010000|2022-05-06 15:13:30|386.8|384.4|387.47|385.07|388.14|385.74|386.8|384.4|0
1651850020000|2022-05-06 15:13:40|385.46|383.06|386.8|384.4|386.8|384.4|385.46|383.06|0
1651850030000|2022-05-06 15:13:50|386.35|383.95|386.58|384.18|388.37|385.97|386.35|383.95|0
1651850040000|2022-05-06 15:14:00|385.68|383.28|386.35|383.95|386.35|383.95|385.68|383.28|0
1651850050000|2022-05-06 15:14:10|385.13|382.73|385.68|383.28|385.68|383.28|385.13|382.73|0
1651850060000|2022-05-06 15:14:20|386.13|383.73|383.89|381.49|386.35|383.95|383.89|381.49|0
1651850070000|2022-05-06 15:14:30|384.01|381.61|383.67|381.27|384.01|381.61|383.67|381.27|0
1651850080000|2022-05-06 15:14:40|384.34|381.94|383.67|381.27|384.34|381.94|383.67|381.27|0
1651850090000|2022-05-06 15:14:50|384.23|381.83|382.33|379.93|384.23|381.83|382.33|379.93|0
1651850100000|2022-05-06 15:15:00|381.22|378.82|381.22|378.82|381.22|378.82|380.55|378.15|0
1651850110000|2022-05-06 15:15:10|383.45|381.05|382.11|379.71|383.45|381.05|382.11|379.71|0
1651850120000|2022-05-06 15:15:20|382.33|379.93|379.88|377.48|382.33|379.93|379.44|377.04|0
1651850130000|2022-05-06 15:15:30|378.99|376.59|378.1|375.7|378.99|376.59|378.1|375.7|0
1651850140000|2022-05-06 15:15:40|378|375.6|377.88|375.48|378|375.6|377.22|374.82|0
1651850150000|2022-05-06 15:15:50|377.66|375.26|378.55|376.15|378.66|376.26|377.66|375.26|0
1651850160000|2022-05-06 15:16:00|378|375.6|379.44|377.04|379.44|377.04|377.77|375.37|0
1651850170000|2022-05-06 15:16:10|379.21|376.81|379.44|377.04|379.44|377.04|378.66|376.26|0
1651850180000|2022-05-06 15:16:20|379.66|377.26|380.44|378.04|380.99|378.59|379.66|377.26|0
1651850190000|2022-05-06 15:16:30|380.55|378.15|380.55|378.15|380.99|378.59|380.55|378.15|0
1651850200000|2022-05-06 15:16:40|380.33|377.93|381.22|378.82|381.44|379.04|380.33|377.93|0
1651850210000|2022-05-06 15:16:50|380.77|378.37|378.71|376.31|381.05|378.65|378.71|376.31|0
1651850220000|2022-05-06 15:17:00|379.83|377.43|379.03|376.63|380.27|377.87|379.03|376.63|0
1651850230000|2022-05-06 15:17:10|379.47|377.07|377.92|375.52|379.47|377.07|377.92|375.52|0
1651850240000|2022-05-06 15:17:20|377.7|375.3|376.82|374.42|377.7|375.3|376.82|374.42|0
1651850250000|2022-05-06 15:17:30|377.26|374.86|375.71|373.31|377.48|375.08|375.71|373.31|0
1651850260000|2022-05-06 15:17:40|376.16|373.76|376.16|373.76|376.16|373.76|375.05|372.65|0
1651850270000|2022-05-06 15:17:50|375.49|373.09|374.39|371.99|375.49|373.09|374.39|371.99|0
1651850280000|2022-05-06 15:18:00|374.61|372.21|374.39|371.99|374.61|372.21|374.17|371.77|0
1651850290000|2022-05-06 15:18:10|374.61|372.21|374.39|371.99|375.27|372.87|374.39|371.99|0
1651850300000|2022-05-06 15:18:20|374.17|371.77|375.49|373.09|376.27|373.87|374.17|371.77|0
1651850310000|2022-05-06 15:18:30|377.04|374.64|377.26|374.86|377.26|374.86|376.82|374.42|0
1651850320000|2022-05-06 15:18:40|377.82|375.42|379.92|377.52|379.92|377.52|377.82|375.42|0
1651850330000|2022-05-06 15:18:50|379.25|376.85|379.69|377.29|379.69|377.29|378.14|375.74|0
1651850340000|2022-05-06 15:19:00|380.58|378.18|378.81|376.41|380.58|378.18|378.81|376.41|0
1651850350000|2022-05-06 15:19:10|379.25|376.85|378.14|375.74|379.25|376.85|378.14|375.74|0
1651850360000|2022-05-06 15:19:20|377.92|375.52|377.48|375.08|377.92|375.52|377.04|374.64|0
1651850370000|2022-05-06 15:19:30|377.82|375.42|377.92|375.52|378.37|375.97|377.82|375.42|0
1651850380000|2022-05-06 15:19:40|377.7|375.3|379.69|377.29|379.69|377.29|377.7|375.3|0
1651850390000|2022-05-06 15:19:50|380.14|377.74|378.81|376.41|380.14|377.74|378.37|375.97|0
1651850400000|2022-05-06 15:20:00|377.7|375.3|378.81|376.41|378.81|376.41|377.7|375.3|0
1651850410000|2022-05-06 15:20:10|378.14|375.74|377.6|375.2|378.14|375.74|377.6|375.2|0
1651850420000|2022-05-06 15:20:20|379.03|376.63|380.8|378.4|380.8|378.4|379.03|376.63|0
1651850430000|2022-05-06 15:20:30|381.02|378.62|380.8|378.4|381.47|379.07|380.8|378.4|0
1651850440000|2022-05-06 15:20:40|379.91|377.51|380.58|378.18|380.8|378.4|379.91|377.51|0
1651850450000|2022-05-06 15:20:50|379.91|377.51|377.48|375.08|379.91|377.51|377.48|375.08|0
1651850460000|2022-05-06 15:21:00|377.7|375.3|375.39|372.99|377.7|375.3|375.39|372.99|0
1651850470000|2022-05-06 15:21:10|375.17|372.77|375.27|372.87|375.49|373.09|374.83|372.43|0
1651850480000|2022-05-06 15:21:20|373.84|371.44|373.29|370.89|373.95|371.55|373.29|370.89|0
1651850490000|2022-05-06 15:21:30|372.63|370.23|372.85|370.45|373.51|371.11|372.63|370.23|0
1651850500000|2022-05-06 15:21:40|372.41|370.01|373.07|370.67|373.29|370.89|372.41|370.01|0
1651850510000|2022-05-06 15:21:50|372.63|370.23|372.52|370.12|373.07|370.67|372.52|370.12|0
1651850520000|2022-05-06 15:22:00|372.08|369.68|370.35|367.95|372.08|369.68|369.77|367.37|0
1651850530000|2022-05-06 15:22:10|370.02|367.62|369.69|367.29|370.02|367.62|369.69|367.29|0
1651850540000|2022-05-06 15:22:20|369.12|366.72|367.78|365.38|369.12|366.72|367.78|365.38|0
1651850550000|2022-05-06 15:22:30|366.79|364.39|365.37|362.97|366.79|364.39|365.25|362.85|0
1651850560000|2022-05-06 15:22:40|365.25|362.85|365.47|363.07|365.47|363.07|365.25|362.85|0
1651850570000|2022-05-06 15:22:50|365.91|363.51|367.01|364.61|367.34|364.94|365.91|363.51|0
1651850580000|2022-05-06 15:23:00|366.13|363.73|368.55|366.15|368.99|366.59|366.13|363.73|0
1651850590000|2022-05-06 15:23:10|368.11|365.71|367.67|365.27|368.11|365.71|367.56|365.16|0
1651850600000|2022-05-06 15:23:20|367.89|365.49|367.89|365.49|368.55|366.15|367.89|365.49|0
1651850610000|2022-05-06 15:23:30|368.11|365.71|367.89|365.49|368.33|365.93|367.89|365.49|0
1651850620000|2022-05-06 15:23:40|368.11|365.71|366.35|363.95|368.11|365.71|366.35|363.95|0
1651850630000|2022-05-06 15:23:50|366.57|364.17|366.57|364.17|366.57|364.17|366.57|364.17|0
1651850640000|2022-05-06 15:24:00|366.35|363.95|366.79|364.39|366.79|364.39|365.91|363.51|0
1651850650000|2022-05-06 15:24:10|367.67|365.27|368.33|365.93|368.33|365.93|367.45|365.05|0
1651850660000|2022-05-06 15:24:20|367.12|364.72|367.45|365.05|368.11|365.71|367.12|364.72|0
1651850670000|2022-05-06 15:24:30|367.23|364.83|367.34|364.94|367.34|364.94|367.01|364.61|0
1651850680000|2022-05-06 15:24:40|367.89|365.49|367.45|365.05|367.89|365.49|367.45|365.05|0
1651850690000|2022-05-06 15:24:50|367.23|364.83|368.11|365.71|368.11|365.71|367.23|364.83|0
1651850700000|2022-05-06 15:25:00|367.89|365.49|368.99|366.59|368.99|366.59|367.67|365.27|0
1651850710000|2022-05-06 15:25:10|367.67|365.27|368.77|366.37|368.77|366.37|367.67|365.27|0
1651850720000|2022-05-06 15:25:20|369.76|367.36|369.21|366.81|369.76|367.36|369.21|366.81|0
1651850730000|2022-05-06 15:25:30|369.54|367.14|368.99|366.59|369.54|367.14|368.65|366.25|0
1651850740000|2022-05-06 15:25:40|368.33|365.93|367.67|365.27|368.77|366.37|367.67|365.27|0
1651850750000|2022-05-06 15:25:50|368.33|365.93|368.55|366.15|368.55|366.15|368.11|365.71|0
1651850760000|2022-05-06 15:26:00|368.77|366.37|370.53|368.13|370.53|368.13|368.77|366.37|0
1651850770000|2022-05-06 15:26:10|371.19|368.79|373.4|371|373.4|371|371.19|368.79|0
1651850780000|2022-05-06 15:26:20|372.52|370.12|372.96|370.56|373.4|371|372.52|370.12|0
1651850790000|2022-05-06 15:26:30|373.62|371.22|373.74|371.34|373.74|371.34|373.4|371|0
1651850800000|2022-05-06 15:26:40|375.06|372.66|374.62|372.22|375.06|372.66|373.96|371.56|0
1651850810000|2022-05-06 15:26:50|375.39|372.99|376.39|373.99|376.39|373.99|375.39|372.99|0
1651850820000|2022-05-06 15:27:00|375.83|373.43|375.17|372.77|376.05|373.65|375.17|372.77|0
1651850830000|2022-05-06 15:27:10|374.73|372.33|373.96|371.56|374.73|372.33|373.84|371.44|0
1651850840000|2022-05-06 15:27:20|374.06|371.66|374.06|371.66|374.5|372.1|373.84|371.44|0
1651850850000|2022-05-06 15:27:30|373.84|371.44|375.17|372.77|375.17|372.77|373.84|371.44|0
1651850860000|2022-05-06 15:27:40|374.5|372.1|373.4|371|374.73|372.33|373.4|371|0
1651850870000|2022-05-06 15:27:50|373.84|371.44|374.5|372.1|374.5|372.1|373.62|371.22|0
1651850880000|2022-05-06 15:28:00|373.84|371.44|375.39|372.99|375.39|372.99|373.84|371.44|0
1651850890000|2022-05-06 15:28:10|375.88|373.48|373.45|371.05|375.88|373.48|373.45|371.05|0
1651850900000|2022-05-06 15:28:20|373.23|370.83|372.79|370.39|373.23|370.83|372.57|370.17|0
1651850910000|2022-05-06 15:28:30|374.12|371.72|373.67|371.27|374.12|371.72|373.45|371.05|0
1651850920000|2022-05-06 15:28:40|373.45|371.05|373.45|371.05|373.89|371.49|373.45|371.05|0
1651850930000|2022-05-06 15:28:50|373.89|371.49|373.89|371.49|373.89|371.49|373.79|371.39|0
1651850940000|2022-05-06 15:29:00|373.67|371.27|373.89|371.49|374.12|371.72|373.67|371.27|0
1651850950000|2022-05-06 15:29:10|373.01|370.61|373.45|371.05|373.45|371.05|373.01|370.61|0
1651850960000|2022-05-06 15:29:20|373.35|370.95|374.78|372.38|374.89|372.49|373.35|370.95|0
1651850970000|2022-05-06 15:29:30|374.23|371.83|376.44|374.04|376.44|374.04|374.23|371.83|0
1651850980000|2022-05-06 15:29:40|375.66|373.26|375.66|373.26|375.66|373.26|375.22|372.82|0
1651850990000|2022-05-06 15:29:50|375.44|373.04|375.11|372.71|375.44|373.04|375|372.6|0
1651851000000|2022-05-06 15:30:00|374.11|371.71|374.78|372.38|375.22|372.82|374.11|371.71|0
1651851010000|2022-05-06 15:30:10|375|372.6|375.22|372.82|375.88|373.48|375|372.6|0
1651851020000|2022-05-06 15:30:20|374.56|372.16|376.22|373.82|376.77|374.37|374.56|372.16|0
1651851030000|2022-05-06 15:30:30|376.55|374.15|376.1|373.7|377.65|375.25|376.1|373.7|0
1651851040000|2022-05-06 15:30:40|374.11|371.71|374.56|372.16|375.44|373.04|374.11|371.71|0
1651851050000|2022-05-06 15:30:50|374.11|371.71|374.11|371.71|374.78|372.38|374.11|371.71|0
1651851060000|2022-05-06 15:31:00|376.32|373.92|375.66|373.26|376.32|373.92|375.66|373.26|0
1651851070000|2022-05-06 15:31:10|374.78|372.38|374.78|372.38|374.78|372.38|374.34|371.94|0
1651851080000|2022-05-06 15:31:20|375|372.6|375.88|373.48|375.88|373.48|374.33|371.93|0
1651851090000|2022-05-06 15:31:30|376.55|374.15|376.99|374.59|376.99|374.59|375.78|373.38|0
1651851100000|2022-05-06 15:31:40|377.87|375.47|378.54|376.14|378.98|376.58|377.87|375.47|0
1651851110000|2022-05-06 15:31:50|376.99|374.59|378.65|376.25|378.65|376.25|376.99|374.59|0
1651851120000|2022-05-06 15:32:00|377.32|374.92|378.1|375.7|378.1|375.7|377.32|374.92|0
1651851130000|2022-05-06 15:32:10|380.09|377.69|380.31|377.91|380.31|377.91|380.09|377.69|0
1651851140000|2022-05-06 15:32:20|380.76|378.36|380.53|378.13|380.76|378.36|380.31|377.91|0
1651851150000|2022-05-06 15:32:30|380.98|378.58|382.09|379.69|382.54|380.14|380.98|378.58|0
1651851160000|2022-05-06 15:32:40|381.87|379.47|381.87|379.47|382.31|379.91|381.87|379.47|0
1651851170000|2022-05-06 15:32:50|382.21|379.81|382.09|379.69|382.21|379.81|382.09|379.69|0
1651851180000|2022-05-06 15:33:00|381.42|379.02|383.87|381.47|383.87|381.47|381.42|379.02|0
1651851190000|2022-05-06 15:33:10|383.65|381.25|386.44|384.04|386.44|384.04|383.65|381.25|0
1651851200000|2022-05-06 15:33:20|386.99|384.59|386.21|383.81|386.99|384.59|385.65|383.25|0
1651851210000|2022-05-06 15:33:30|386.32|383.92|387.21|384.81|387.21|384.81|385.88|383.48|0
1651851220000|2022-05-06 15:33:40|388.45|386.05|388.78|386.38|388.78|386.38|388|385.6|0
1651851230000|2022-05-06 15:33:50|389.79|387.39|389.23|386.83|390.34|387.94|389.23|386.83|0
1651851240000|2022-05-06 15:34:00|389.45|387.05|389.12|386.72|389.79|387.39|389.12|386.72|0
1651851250000|2022-05-06 15:34:10|389.45|387.05|390.12|387.72|390.12|387.72|389|386.6|0
1651851260000|2022-05-06 15:34:20|390.34|387.94|390.79|388.39|391.81|389.41|390.34|387.94|0
1651851270000|2022-05-06 15:34:30|390.34|387.94|391.46|389.06|391.46|389.06|390.34|387.94|0
1651851280000|2022-05-06 15:34:40|391.58|389.18|390.79|388.39|391.58|389.18|390.79|388.39|0
1651851290000|2022-05-06 15:34:50|390.57|388.17|391.02|388.62|391.46|389.06|390.57|388.17|0
1651851300000|2022-05-06 15:35:00|390.12|387.72|392.36|389.96|392.36|389.96|390.12|387.72|0
1651851310000|2022-05-06 15:35:10|391.24|388.84|392.48|390.08|392.59|390.19|391.24|388.84|0
1651851320000|2022-05-06 15:35:20|393.03|390.63|393.48|391.08|393.48|391.08|392.81|390.41|0
1651851330000|2022-05-06 15:35:30|393.71|391.31|393.37|390.97|393.71|391.31|392.81|390.41|0
1651851340000|2022-05-06 15:35:40|393.71|391.31|394.38|391.98|395.05|392.65|393.71|391.31|0
1651851350000|2022-05-06 15:35:50|393.71|391.31|393.71|391.31|393.93|391.53|393.71|391.31|0
1651851360000|2022-05-06 15:36:00|392.48|390.08|394.38|391.98|394.38|391.98|392.48|390.08|0
1651851370000|2022-05-06 15:36:10|395.05|392.65|395.28|392.88|396.18|393.78|395.05|392.65|0
1651851380000|2022-05-06 15:36:20|393.71|391.31|393.93|391.53|394.38|391.98|393.71|391.31|0
1651851390000|2022-05-06 15:36:30|393.71|391.31|393.93|391.53|394.95|392.55|393.71|391.31|0
1651851400000|2022-05-06 15:36:40|392.32|389.92|395.33|392.93|395.33|392.93|392.32|389.92|0
1651851410000|2022-05-06 15:36:50|396.35|393.95|396.01|393.61|396.35|393.95|395.78|393.38|0
1651851420000|2022-05-06 15:37:00|395.67|393.27|395.8|393.4|395.8|393.4|395.56|393.16|0
1651851430000|2022-05-06 15:37:10|396.03|393.63|395.58|393.18|396.03|393.63|394.91|392.51|0
1651851440000|2022-05-06 15:37:20|395.7|393.3|396.93|394.53|396.93|394.53|395.58|393.18|0
1651851450000|2022-05-06 15:37:30|397.27|394.87|396.25|393.85|397.27|394.87|396.25|393.85|0
1651851460000|2022-05-06 15:37:40|397.38|394.98|399.07|396.67|399.4|397|397.38|394.98|0
1651851470000|2022-05-06 15:37:50|399.4|397|399.18|396.78|399.4|397|398.95|396.55|0
1651851480000|2022-05-06 15:38:00|398.5|396.1|398.05|395.65|398.5|396.1|397.6|395.2|0
1651851490000|2022-05-06 15:38:10|397.15|394.75|397.38|394.98|398.05|395.65|397.15|394.75|0
1651851500000|2022-05-06 15:38:20|397.6|395.2|398.95|396.55|398.95|396.55|397.6|395.2|0
1651851510000|2022-05-06 15:38:30|399.18|396.78|399.18|396.78|399.29|396.89|398.73|396.33|0
1651851520000|2022-05-06 15:38:40|399.07|396.67|400.75|398.35|400.75|398.35|399.07|396.67|0
1651851530000|2022-05-06 15:38:50|400.3|397.9|400.3|397.9|400.3|397.9|399.63|397.23|0
1651851540000|2022-05-06 15:39:00|400.53|398.13|399.63|397.23|400.98|398.58|399.63|397.23|0
1651851550000|2022-05-06 15:39:10|399.4|397|398.95|396.55|399.4|397|398.72|396.32|0
1651851560000|2022-05-06 15:39:20|400.08|397.68|400.42|398.02|400.42|398.02|400.08|397.68|0
1651851570000|2022-05-06 15:39:30|400.75|398.35|402.33|399.93|402.33|399.93|400.75|398.35|0
1651851580000|2022-05-06 15:39:40|403.46|401.06|404.36|401.96|404.36|401.96|403.12|400.72|0
1651851590000|2022-05-06 15:39:50|405.8|403.4|405.39|402.99|405.96|403.56|405.39|402.99|0
1651851600000|2022-05-06 15:40:00|404.94|402.54|404.94|402.54|404.94|402.54|403.81|401.41|0
1651851610000|2022-05-06 15:40:10|402.45|400.05|403.36|400.96|403.36|400.96|402.45|400.05|0
1651851620000|2022-05-06 15:40:20|403.58|401.18|403.81|401.41|404.15|401.75|403.58|401.18|0
1651851630000|2022-05-06 15:40:30|404.03|401.63|404.71|402.31|405.61|403.21|404.03|401.63|0
1651851640000|2022-05-06 15:40:40|405.05|402.65|404.03|401.63|405.05|402.65|403.7|401.3|0
1651851650000|2022-05-06 15:40:50|402.68|400.28|404.48|402.08|404.48|402.08|402.68|400.28|0
1651851660000|2022-05-06 15:41:00|403.36|400.96|404.15|401.75|404.71|402.31|403.36|400.96|0
1651851670000|2022-05-06 15:41:10|404.26|401.86|404.15|401.75|404.26|401.86|404.03|401.63|0
1651851680000|2022-05-06 15:41:20|403.81|401.41|402.45|400.05|403.81|401.41|402.45|400.05|0
1651851690000|2022-05-06 15:41:30|402.23|399.83|401.55|399.15|402.45|400.05|401.55|399.15|0
1651851700000|2022-05-06 15:41:40|401.78|399.38|401.33|398.93|401.78|399.38|400.88|398.48|0
1651851710000|2022-05-06 15:41:50|401.55|399.15|402|399.6|402|399.6|401.1|398.7|0
1651851720000|2022-05-06 15:42:00|402.23|399.83|399.98|397.58|402.23|399.83|399.98|397.58|0
1651851730000|2022-05-06 15:42:10|399.75|397.35|399.75|397.35|399.98|397.58|399.75|397.35|0
1651851740000|2022-05-06 15:42:20|398.63|396.23|400.65|398.25|400.65|398.25|398.63|396.23|0
1651851750000|2022-05-06 15:42:30|400.43|398.03|398.85|396.45|400.43|398.03|398.85|396.45|0
1651851760000|2022-05-06 15:42:40|398.63|396.23|399.3|396.9|399.3|396.9|398.63|396.23|0
1651851770000|2022-05-06 15:42:50|399.53|397.13|400.2|397.8|400.43|398.03|399.53|397.13|0
1651851780000|2022-05-06 15:43:00|399.08|396.68|399.75|397.35|399.75|397.35|399.08|396.68|0
1651851790000|2022-05-06 15:43:10|400.2|397.8|399.3|396.9|400.2|397.8|399.08|396.68|0
1651851800000|2022-05-06 15:43:20|398.18|395.78|399.08|396.68|399.08|396.68|398.18|395.78|0
1651851810000|2022-05-06 15:43:30|398.63|396.23|399.08|396.68|399.08|396.68|398.63|396.23|0
1651851820000|2022-05-06 15:43:40|399.3|396.9|400.54|398.14|400.65|398.25|399.3|396.9|0
1651851830000|2022-05-06 15:43:50|401.1|398.7|400.65|398.25|401.1|398.7|400.65|398.25|0
1651851840000|2022-05-06 15:44:00|400.43|398.03|399.3|396.9|400.43|398.03|399.3|396.9|0
1651851850000|2022-05-06 15:44:10|398.74|396.34|397.73|395.33|398.74|396.34|397.73|395.33|0
1651851860000|2022-05-06 15:44:20|398.63|396.23|398.18|395.78|398.63|396.23|397.95|395.55|0
1651851870000|2022-05-06 15:44:30|397.73|395.33|399.75|397.35|399.75|397.35|397.73|395.33|0
1651851880000|2022-05-06 15:44:40|400.42|398.02|400.54|398.14|400.65|398.25|400.42|398.02|0
1651851890000|2022-05-06 15:44:50|400.88|398.48|401.33|398.93|401.89|399.49|400.88|398.48|0
1651851900000|2022-05-06 15:45:00|402|399.6|404.26|401.86|404.26|401.86|401.55|399.15|0
1651851910000|2022-05-06 15:45:10|402.9|400.5|404.96|402.56|405.41|403.01|402.9|400.5|0
1651851920000|2022-05-06 15:45:20|406.32|403.92|406.54|404.14|406.54|404.14|406.09|403.69|0
1651851930000|2022-05-06 15:45:30|405.41|403.01|404.96|402.56|405.64|403.24|404.96|402.56|0
1651851940000|2022-05-06 15:45:40|405.41|403.01|404.96|402.56|405.87|403.47|404.96|402.56|0
1651851950000|2022-05-06 15:45:50|405.19|402.79|404.63|402.23|405.19|402.79|404.51|402.11|0
1651851960000|2022-05-06 15:46:00|402.94|400.54|401.81|399.41|404.18|401.78|401.81|399.41|0
1651851970000|2022-05-06 15:46:10|401.59|399.19|401.59|399.19|401.59|399.19|401.37|398.97|0
1651851980000|2022-05-06 15:46:20|400.81|398.41|400.69|398.29|400.81|398.41|400.69|398.29|0
1651851990000|2022-05-06 15:46:30|400.02|397.62|403.61|401.21|403.61|401.21|400.02|397.62|0
1651852000000|2022-05-06 15:46:40|404.29|401.89|405.19|402.79|405.19|402.79|403.61|401.21|0
1651852010000|2022-05-06 15:46:50|404.96|402.56|404.86|402.46|405.41|403.01|404.86|402.46|0
1651852020000|2022-05-06 15:47:00|405.41|403.01|405.86|403.46|405.86|403.46|404.86|402.46|0
1651852030000|2022-05-06 15:47:10|405.64|403.24|406.21|403.81|406.32|403.92|405.64|403.24|0
1651852040000|2022-05-06 15:47:20|404.51|402.11|405.19|402.79|405.19|402.79|404.29|401.89|0
1651852050000|2022-05-06 15:47:30|404.96|402.56|403.39|400.99|404.96|402.56|402.94|400.54|0
1651852060000|2022-05-06 15:47:40|403.61|401.21|403.16|400.76|403.61|401.21|403.16|400.76|0
1651852070000|2022-05-06 15:47:50|403.05|400.65|401.81|399.41|403.05|400.65|401.81|399.41|0
1651852080000|2022-05-06 15:48:00|401.36|398.96|401.14|398.74|401.36|398.96|400.92|398.52|0
1651852090000|2022-05-06 15:48:10|402.26|399.86|403.39|400.99|404.06|401.66|402.26|399.86|0
1651852100000|2022-05-06 15:48:20|404.29|401.89|402.26|399.86|404.29|401.89|402.26|399.86|0
1651852110000|2022-05-06 15:48:30|402.04|399.64|401.36|398.96|402.71|400.31|401.36|398.96|0
1651852120000|2022-05-06 15:48:40|401.81|399.41|401.81|399.41|401.81|399.41|401.14|398.74|0
1651852130000|2022-05-06 15:48:50|401.93|399.53|401.81|399.41|401.93|399.53|401.81|399.41|0
1651852140000|2022-05-06 15:49:00|401.71|399.31|401.81|399.41|403.16|400.76|401.71|399.31|0
1651852150000|2022-05-06 15:49:10|402.04|399.64|401.14|398.74|402.04|399.64|401.14|398.74|0
1651852160000|2022-05-06 15:49:20|401.36|398.96|400.69|398.29|401.81|399.41|400.69|398.29|0
1651852170000|2022-05-06 15:49:30|401.03|398.63|402.04|399.64|402.26|399.86|401.03|398.63|0
1651852180000|2022-05-06 15:49:40|401.48|399.08|401.26|398.86|401.48|399.08|400.69|398.29|0
1651852190000|2022-05-06 15:49:50|401.03|398.63|400.69|398.29|401.03|398.63|400.69|398.29|0
1651852200000|2022-05-06 15:50:00|401.81|399.41|401.36|398.96|401.81|399.41|401.36|398.96|0
1651852210000|2022-05-06 15:50:10|400.91|398.51|397.22|394.82|400.91|398.51|397.22|394.82|0
1651852220000|2022-05-06 15:50:20|398.56|396.16|400.47|398.07|400.47|398.07|398.56|396.16|0
1651852230000|2022-05-06 15:50:30|401.36|398.96|402.26|399.86|402.26|399.86|401.36|398.96|0
1651852240000|2022-05-06 15:50:40|401.59|399.19|403.05|400.65|403.05|400.65|401.59|399.19|0
1651852250000|2022-05-06 15:50:50|402.94|400.54|401.71|399.31|402.94|400.54|401.71|399.31|0
1651852260000|2022-05-06 15:51:00|400.69|398.29|396.66|394.26|400.69|398.29|396.66|394.26|0
1651852270000|2022-05-06 15:51:10|397.1|394.7|396.88|394.48|397.1|394.7|396.66|394.26|0
1651852280000|2022-05-06 15:51:20|397.1|394.7|396.77|394.37|397.55|395.15|396.55|394.15|0
1651852290000|2022-05-06 15:51:30|397.33|394.93|394.42|392.02|397.33|394.93|394.42|392.02|0
1651852300000|2022-05-06 15:51:40|393.97|391.57|393.08|390.68|393.97|391.57|393.08|390.68|0
1651852310000|2022-05-06 15:51:50|394.09|391.69|393.75|391.35|394.09|391.69|393.42|391.02|0
1651852320000|2022-05-06 15:52:00|393.53|391.13|395.31|392.91|395.31|392.91|393.53|391.13|0
1651852330000|2022-05-06 15:52:10|397.22|394.82|395.98|393.58|397.22|394.82|395.98|393.58|0
1651852340000|2022-05-06 15:52:20|395.76|393.36|395.54|393.14|396.21|393.81|394.64|392.24|0
1651852350000|2022-05-06 15:52:30|395.09|392.69|395.54|393.14|395.54|393.14|395.09|392.69|0
1651852360000|2022-05-06 15:52:40|395.88|393.48|395.76|393.36|395.88|393.48|395.09|392.69|0
1651852370000|2022-05-06 15:52:50|398|395.6|398.67|396.27|398.89|396.49|398|395.6|0
1651852380000|2022-05-06 15:53:00|401.14|398.74|402.94|400.54|403.16|400.76|401.14|398.74|0
1651852390000|2022-05-06 15:53:10|403.16|400.76|402.94|400.54|403.16|400.76|402.26|399.86|0
1651852400000|2022-05-06 15:53:20|403.05|400.65|406.54|404.14|406.54|404.14|403.05|400.65|0
1651852410000|2022-05-06 15:53:30|406.76|404.36|405.86|403.46|406.76|404.36|405.86|403.46|0
1651852420000|2022-05-06 15:53:40|406.54|404.14|406.31|403.91|406.54|404.14|406.2|403.8|0
1651852430000|2022-05-06 15:53:50|406.54|404.14|406.31|403.91|406.54|404.14|405.64|403.24|0
1651852440000|2022-05-06 15:54:00|407.89|405.49|407.78|405.38|407.89|405.49|407.44|405.04|0
1651852450000|2022-05-06 15:54:10|406.99|404.59|405.19|402.79|406.99|404.59|405.19|402.79|0
1651852460000|2022-05-06 15:54:20|406.09|403.69|405.86|403.46|406.09|403.69|404.96|402.56|0
1651852470000|2022-05-06 15:54:30|406.09|403.69|405.3|402.9|406.09|403.69|405.19|402.79|0
1651852480000|2022-05-06 15:54:40|405.86|403.46|406.99|404.59|407.21|404.81|405.86|403.46|0
1651852490000|2022-05-06 15:54:50|406.65|404.25|407.56|405.16|407.67|405.27|406.65|404.25|0
1651852500000|2022-05-06 15:55:00|407.21|404.81|405.86|403.46|407.21|404.81|405.86|403.46|0
1651852510000|2022-05-06 15:55:10|406.99|404.59|406.09|403.69|406.99|404.59|406.09|403.69|0
1651852520000|2022-05-06 15:55:20|405.64|403.24|406.31|403.91|407.44|405.04|405.64|403.24|0
1651852530000|2022-05-06 15:55:30|406.09|403.69|406.43|404.03|407.21|404.81|406.09|403.69|0
1651852540000|2022-05-06 15:55:40|405.86|403.46|406.54|404.14|406.54|404.14|405.86|403.46|0
1651852550000|2022-05-06 15:55:50|406.99|404.59|405.86|403.46|406.99|404.59|405.86|403.46|0
1651852560000|2022-05-06 15:56:00|405.41|403.01|403.95|401.55|405.41|403.01|403.95|401.55|0
1651852570000|2022-05-06 15:56:10|404.28|401.88|404.51|402.11|404.73|402.33|404.28|401.88|0
1651852580000|2022-05-06 15:56:20|404.06|401.66|405.18|402.78|405.18|402.78|403.95|401.55|0
1651852590000|2022-05-06 15:56:30|404.73|402.33|404.4|402|405.18|402.78|404.4|402|0
1651852600000|2022-05-06 15:56:40|404.06|401.66|403.61|401.21|404.06|401.66|403.38|400.98|0
1651852610000|2022-05-06 15:56:50|404.51|402.11|405.41|403.01|405.75|403.35|404.51|402.11|0
1651852620000|2022-05-06 15:57:00|404.73|402.33|404.63|402.23|404.73|402.33|403.83|401.43|0
1651852630000|2022-05-06 15:57:10|404.28|401.88|404.51|402.11|404.51|402.11|404.06|401.66|0
1651852640000|2022-05-06 15:57:20|404.06|401.66|405.63|403.23|405.86|403.46|404.06|401.66|0
1651852650000|2022-05-06 15:57:30|405.53|403.13|404.96|402.56|405.53|403.13|404.96|402.56|0
1651852660000|2022-05-06 15:57:40|405.41|403.01|405.3|402.9|405.41|403.01|405.08|402.68|0
1651852670000|2022-05-06 15:57:50|404.73|402.33|404.06|401.66|404.73|402.33|403.38|400.98|0
1651852680000|2022-05-06 15:58:00|404.51|402.11|404.63|402.23|404.63|402.23|404.28|401.88|0
1651852690000|2022-05-06 15:58:10|406.76|404.36|408.79|406.39|408.79|406.39|406.76|404.36|0
1651852700000|2022-05-06 15:58:20|408.68|406.28|409.7|407.3|409.81|407.41|408.68|406.28|0
1651852710000|2022-05-06 15:58:30|409.92|407.52|411.73|409.33|411.73|409.33|409.92|407.52|0
1651852720000|2022-05-06 15:58:40|411.51|409.11|411.51|409.11|411.73|409.33|411.51|409.11|0
1651852730000|2022-05-06 15:58:50|411.73|409.33|412.41|410.01|412.41|410.01|411.73|409.33|0
1651852740000|2022-05-06 15:59:00|412.86|410.46|411.51|409.11|412.98|410.58|411.51|409.11|0
1651852750000|2022-05-06 15:59:10|410.83|408.43|410.72|408.32|410.83|408.43|410.15|407.75|0
1651852760000|2022-05-06 15:59:20|410.6|408.2|410.6|408.2|410.6|408.2|410.37|407.97|0
1651852770000|2022-05-06 15:59:30|410.83|408.43|409.92|407.52|410.83|408.43|409.92|407.52|0
1651852780000|2022-05-06 15:59:40|409.47|407.07|409.92|407.52|409.92|407.52|409.47|407.07|0
1651852790000|2022-05-06 15:59:50|410.04|407.64|409.92|407.52|410.04|407.64|409.24|406.84|0
1651852800000|2022-05-06 16:00:00|410.15|407.75|409.92|407.52|410.15|407.75|409.92|407.52|0
1651852810000|2022-05-06 16:00:10|410.6|408.2|411.05|408.65|411.5|409.1|410.6|408.2|0
1651852820000|2022-05-06 16:00:20|411.96|409.56|411.96|409.56|412.18|409.78|411.96|409.56|0
1651852830000|2022-05-06 16:00:30|412.64|410.24|411.96|409.56|412.64|410.24|411.96|409.56|0
1651852840000|2022-05-06 16:00:40|411.85|409.45|411.5|409.1|412.98|410.58|411.5|409.1|0
1651852850000|2022-05-06 16:00:50|411.73|409.33|412.18|409.78|412.18|409.78|411.5|409.1|0
1651852860000|2022-05-06 16:01:00|412.3|409.9|411.96|409.56|412.3|409.9|411.96|409.56|0
1651852870000|2022-05-06 16:01:10|411.73|409.33|411.5|409.1|411.73|409.33|410.6|408.2|0
1651852880000|2022-05-06 16:01:20|410.37|407.97|410.49|408.09|410.49|408.09|409.36|406.96|0
1651852890000|2022-05-06 16:01:30|410.37|407.97|409.24|406.84|410.37|407.97|409.24|406.84|0
1651852900000|2022-05-06 16:01:40|408.57|406.17|405.3|402.9|408.57|406.17|405.3|402.9|0
1651852910000|2022-05-06 16:01:50|404.4|402|406.08|403.68|406.08|403.68|404.4|402|0
1651852920000|2022-05-06 16:02:00|407.21|404.81|408.11|405.71|408.11|405.71|407.21|404.81|0
1651852930000|2022-05-06 16:02:10|408.57|406.17|406.99|404.59|408.57|406.17|406.99|404.59|0
1651852940000|2022-05-06 16:02:20|405.63|403.23|404.51|402.11|405.63|403.23|403.05|400.65|0
1651852950000|2022-05-06 16:02:30|404.96|402.56|404.51|402.11|404.96|402.56|403.61|401.21|0
1651852960000|2022-05-06 16:02:40|403.83|401.43|401.13|398.73|403.83|401.43|401.13|398.73|0
1651852970000|2022-05-06 16:02:50|401.36|398.96|401.13|398.73|402.03|399.63|401.13|398.73|0
1651852980000|2022-05-06 16:03:00|400.69|398.29|398.89|396.49|400.69|398.29|398.89|396.49|0
1651852990000|2022-05-06 16:03:10|398.44|396.04|400.13|397.73|400.13|397.73|398.44|396.04|0
1651853000000|2022-05-06 16:03:20|400.01|397.61|399.79|397.39|400.24|397.84|399.79|397.39|0
1651853010000|2022-05-06 16:03:30|400.46|398.06|399.11|396.71|400.46|398.06|399.11|396.71|0
1651853020000|2022-05-06 16:03:40|398.44|396.04|396.2|393.8|398.44|396.04|396.2|393.8|0
1651853030000|2022-05-06 16:03:50|397.1|394.7|396.2|393.8|397.1|394.7|395.09|392.69|0
1651853040000|2022-05-06 16:04:00|395.76|393.36|395.98|393.58|395.98|393.58|395.31|392.91|0
1651853050000|2022-05-06 16:04:10|396.32|393.92|396.87|394.47|396.87|394.47|395.98|393.58|0
1651853060000|2022-05-06 16:04:20|396.65|394.25|398.56|396.16|398.56|396.16|396.65|394.25|0
1651853070000|2022-05-06 16:04:30|398.67|396.27|396.65|394.25|398.67|396.27|396.43|394.03|0
1651853080000|2022-05-06 16:04:40|396.54|394.14|395.76|393.36|396.54|394.14|395.76|393.36|0
1651853090000|2022-05-06 16:04:50|396.87|394.47|395.53|393.13|396.87|394.47|395.53|393.13|0
1651853100000|2022-05-06 16:05:00|395.31|392.91|395.09|392.69|395.31|392.91|394.41|392.01|0
1651853110000|2022-05-06 16:05:10|394.41|392.01|395.76|393.36|395.76|393.36|394.41|392.01|0
1651853120000|2022-05-06 16:05:20|394.53|392.13|394.41|392.01|395.31|392.91|393.97|391.57|0
1651853130000|2022-05-06 16:05:30|394.19|391.79|393.86|391.46|394.19|391.79|393.52|391.12|0
1651853140000|2022-05-06 16:05:40|394.19|391.79|394.19|391.79|394.41|392.01|394.19|391.79|0
1651853150000|2022-05-06 16:05:50|394.64|392.24|393.52|391.12|394.64|392.24|393.08|390.68|0
1651853160000|2022-05-06 16:06:00|391.74|389.34|391.74|389.34|392.18|389.78|391.74|389.34|0
1651853170000|2022-05-06 16:06:10|391.96|389.56|392.18|389.78|392.18|389.78|391.74|389.34|0
1651853180000|2022-05-06 16:06:20|392.41|390.01|392.85|390.45|393.07|390.67|392.41|390.01|0
1651853190000|2022-05-06 16:06:30|393.07|390.67|391.96|389.56|393.07|390.67|391.85|389.45|0
1651853200000|2022-05-06 16:06:40|391.07|388.67|388.4|386|391.07|388.67|388.29|385.89|0
1651853210000|2022-05-06 16:06:50|388.62|386.22|386.4|384|388.62|386.22|386.4|384|0
1651853220000|2022-05-06 16:07:00|387.07|384.67|384.63|382.23|387.07|384.67|384.63|382.23|0
1651853230000|2022-05-06 16:07:10|384.18|381.78|383.63|381.23|384.18|381.78|383.63|381.23|0
1651853240000|2022-05-06 16:07:20|383.52|381.12|385.18|382.78|385.18|382.78|383.52|381.12|0
1651853250000|2022-05-06 16:07:30|385.29|382.89|382.63|380.23|385.73|383.33|382.63|380.23|0
1651853260000|2022-05-06 16:07:40|381.75|379.35|382.86|380.46|382.86|380.46|381.75|379.35|0
1651853270000|2022-05-06 16:07:50|382.41|380.01|383.74|381.34|383.74|381.34|382.41|380.01|0
1651853280000|2022-05-06 16:08:00|383.96|381.56|383.96|381.56|384.18|381.78|383.96|381.56|0
1651853290000|2022-05-06 16:08:10|383.52|381.12|383.41|381.01|383.74|381.34|383.08|380.68|0
1651853300000|2022-05-06 16:08:20|383.08|380.68|384.85|382.45|384.85|382.45|383.08|380.68|0
1651853310000|2022-05-06 16:08:30|385.96|383.56|385.07|382.67|385.96|383.56|384.63|382.23|0
1651853320000|2022-05-06 16:08:40|385.29|382.89|385.73|383.33|385.73|383.33|385.29|382.89|0
1651853330000|2022-05-06 16:08:50|385.51|383.11|385.51|383.11|386.18|383.78|385.51|383.11|0
1651853340000|2022-05-06 16:09:00|385.29|382.89|384.96|382.56|385.29|382.89|384.4|382|0
1651853350000|2022-05-06 16:09:10|385.41|383.01|386.18|383.78|386.18|383.78|385.41|383.01|0
1651853360000|2022-05-06 16:09:20|386.84|384.44|387.29|384.89|388.4|386|386.84|384.44|0
1651853370000|2022-05-06 16:09:30|388.4|386|389.95|387.55|390.07|387.67|388.4|386|0
1651853380000|2022-05-06 16:09:40|389.51|387.11|390.84|388.44|390.84|388.44|389.51|387.11|0
1651853390000|2022-05-06 16:09:50|391.07|388.67|393.3|390.9|393.74|391.34|391.07|388.67|0
1651853400000|2022-05-06 16:10:00|392.63|390.23|393.74|391.34|393.97|391.57|392.63|390.23|0
1651853410000|2022-05-06 16:10:10|395.08|392.68|395.31|392.91|395.31|392.91|394.86|392.46|0
1651853420000|2022-05-06 16:10:20|394.86|392.46|394.86|392.46|396.09|393.69|394.86|392.46|0
1651853430000|2022-05-06 16:10:30|395.08|392.68|393.52|391.12|395.08|392.68|393.52|391.12|0
1651853440000|2022-05-06 16:10:40|393.3|390.9|393.3|390.9|393.3|390.9|392.63|390.23|0
1651853450000|2022-05-06 16:10:50|393.07|390.67|393.3|390.9|393.3|390.9|393.07|390.67|0
1651853460000|2022-05-06 16:11:00|394.86|392.46|396.2|393.8|396.2|393.8|394.86|392.46|0
1651853470000|2022-05-06 16:11:10|396.42|394.02|398.89|396.49|398.89|396.49|396.42|394.02|0
1651853480000|2022-05-06 16:11:20|399.34|396.94|400.46|398.06|400.46|398.06|399.34|396.94|0
1651853490000|2022-05-06 16:11:30|400.23|397.83|400.91|398.51|400.91|398.51|400.23|397.83|0
1651853500000|2022-05-06 16:11:40|401.36|398.96|400.01|397.61|401.36|398.96|400.01|397.61|0
1651853510000|2022-05-06 16:11:50|399.11|396.71|399.78|397.38|399.78|397.38|398.66|396.26|0
1651853520000|2022-05-06 16:12:00|400.68|398.28|400.8|398.4|401.8|399.4|400.23|397.83|0
1651853530000|2022-05-06 16:12:10|400.68|398.28|402.7|400.3|402.7|400.3|400.68|398.28|0
1651853540000|2022-05-06 16:12:20|401.47|399.07|402.37|399.97|402.37|399.97|401.13|398.73|0
1651853550000|2022-05-06 16:12:30|401.8|399.4|402.03|399.63|402.7|400.3|401.8|399.4|0
1651853560000|2022-05-06 16:12:40|401.35|398.95|401.02|398.62|402.03|399.63|401.02|398.62|0
1651853570000|2022-05-06 16:12:50|399.78|397.38|402.03|399.63|402.03|399.63|399.78|397.38|0
1651853580000|2022-05-06 16:13:00|404.84|402.44|405.18|402.78|405.63|403.23|404.84|402.44|0
1651853590000|2022-05-06 16:13:10|405.63|403.23|408.56|406.16|408.56|406.16|405.63|403.23|0
1651853600000|2022-05-06 16:13:20|408.79|406.39|408.79|406.39|408.79|406.39|408.11|405.71|0
1651853610000|2022-05-06 16:13:30|408.11|405.71|407.55|405.15|408.11|405.71|406.98|404.58|0
1651853620000|2022-05-06 16:13:40|407.43|405.03|408.56|406.16|408.56|406.16|407.43|405.03|0
1651853630000|2022-05-06 16:13:50|408.79|406.39|407.66|405.26|409.01|406.61|407.66|405.26|0
1651853640000|2022-05-06 16:14:00|409.01|406.61|409.01|406.61|409.01|406.61|408.33|405.93|0
1651853650000|2022-05-06 16:14:10|409.24|406.84|407.88|405.48|409.36|406.96|407.88|405.48|0
1651853660000|2022-05-06 16:14:20|408.79|406.39|408.11|405.71|408.79|406.39|408.11|405.71|0
1651853670000|2022-05-06 16:14:30|408.33|405.93|408.33|405.93|408.33|405.93|407.66|405.26|0
1651853680000|2022-05-06 16:14:40|408.11|405.71|407.66|405.26|408.45|406.05|407.66|405.26|0
1651853690000|2022-05-06 16:14:50|407.88|405.48|406.98|404.58|408|405.6|406.3|403.9|0
1651853700000|2022-05-06 16:15:00|407.88|405.48|410.14|407.74|410.14|407.74|407.88|405.48|0
1651853710000|2022-05-06 16:15:10|409.92|407.52|409.24|406.84|410.37|407.97|409.24|406.84|0
1651853720000|2022-05-06 16:15:20|408.79|406.39|408.79|406.39|408.79|406.39|408.56|406.16|0
1651853730000|2022-05-06 16:15:30|409.24|406.84|409.46|407.06|410.37|407.97|409.24|406.84|0
1651853740000|2022-05-06 16:15:40|409.13|406.73|409.92|407.52|410.14|407.74|408.56|406.16|0
1651853750000|2022-05-06 16:15:50|409.46|407.06|410.37|407.97|410.37|407.97|409.46|407.06|0
1651853760000|2022-05-06 16:16:00|409.46|407.06|408.79|406.39|410.59|408.19|408.79|406.39|0
1651853770000|2022-05-06 16:16:10|408.23|405.83|408.23|405.83|408.23|405.83|408.11|405.71|0
1651853780000|2022-05-06 16:16:20|407.55|405.15|407.77|405.37|407.77|405.37|407.43|405.03|0
1651853790000|2022-05-06 16:16:30|407.66|405.26|408.33|405.93|408.33|405.93|406.53|404.13|0
1651853800000|2022-05-06 16:16:40|408.23|405.83|408.33|405.93|408.56|406.16|408.23|405.83|0
1651853810000|2022-05-06 16:16:50|408.11|405.71|409.46|407.06|409.46|407.06|408.11|405.71|0
1651853820000|2022-05-06 16:17:00|408.56|406.16|409.01|406.61|409.01|406.61|408.56|406.16|0
1651853830000|2022-05-06 16:17:10|408.11|405.71|406.98|404.58|408.11|405.71|406.98|404.58|0
1651853840000|2022-05-06 16:17:20|407.66|405.26|407.88|405.48|408.11|405.71|407.66|405.26|0
1651853850000|2022-05-06 16:17:30|407.43|405.03|406.75|404.35|407.43|405.03|406.75|404.35|0
1651853860000|2022-05-06 16:17:40|406.98|404.58|407.88|405.48|407.88|405.48|406.75|404.35|0
1651853870000|2022-05-06 16:17:50|408.11|405.71|407.43|405.03|408.11|405.71|407.43|405.03|0
1651853880000|2022-05-06 16:18:00|407.2|404.8|405.4|403|407.2|404.8|405.4|403|0
1651853890000|2022-05-06 16:18:10|405.85|403.45|406.3|403.9|406.3|403.9|405.63|403.23|0
1651853900000|2022-05-06 16:18:20|406.53|404.13|404.95|402.55|406.53|404.13|404.95|402.55|0
1651853910000|2022-05-06 16:18:30|405.85|403.45|407.2|404.8|407.2|404.8|405.85|403.45|0
1651853920000|2022-05-06 16:18:40|407.43|405.03|406.98|404.58|407.43|405.03|406.53|404.13|0
1651853930000|2022-05-06 16:18:50|406.87|404.47|405.63|403.23|406.98|404.58|405.18|402.78|0
1651853940000|2022-05-06 16:19:00|405.18|402.78|400.01|397.61|405.18|402.78|399.78|397.38|0
1651853950000|2022-05-06 16:19:10|402.92|400.52|403.04|400.64|403.37|400.97|402.92|400.52|0
1651853960000|2022-05-06 16:19:20|403.82|401.42|405.63|403.23|406.3|403.9|403.82|401.42|0
1651853970000|2022-05-06 16:19:30|405.4|403|408.68|406.28|408.68|406.28|405.4|403|0
1651853980000|2022-05-06 16:19:40|408.78|406.38|409.35|406.95|409.35|406.95|408.78|406.38|0
1651853990000|2022-05-06 16:19:50|409.91|407.51|411.16|408.76|411.16|408.76|409.91|407.51|0
1651854000000|2022-05-06 16:20:00|410.59|408.19|409.69|407.29|410.94|408.54|409.69|407.29|0
1651854010000|2022-05-06 16:20:10|408.9|406.5|408.33|405.93|409.35|406.95|408.33|405.93|0
1651854020000|2022-05-06 16:20:20|408|405.6|406.3|403.9|408|405.6|406.3|403.9|0
1651854030000|2022-05-06 16:20:30|404.95|402.55|402.25|399.85|405.29|402.89|402.25|399.85|0
1651854040000|2022-05-06 16:20:40|403.15|400.75|402.03|399.63|403.15|400.75|402.03|399.63|0
1651854050000|2022-05-06 16:20:50|401.8|399.4|400.68|398.28|401.92|399.52|400.23|397.83|0
1651854060000|2022-05-06 16:21:00|402.03|399.63|404.62|402.22|404.62|402.22|401.8|399.4|0
1651854070000|2022-05-06 16:21:10|404.72|402.32|402.02|399.62|404.72|402.32|402.02|399.62|0
1651854080000|2022-05-06 16:21:20|401.35|398.95|400.9|398.5|401.58|399.18|400.45|398.05|0
1651854090000|2022-05-06 16:21:30|400.68|398.28|402.25|399.85|402.25|399.85|400.68|398.28|0
1651854100000|2022-05-06 16:21:40|401.8|399.4|402.25|399.85|402.25|399.85|401.69|399.29|0
1651854110000|2022-05-06 16:21:50|401.8|399.4|400.9|398.5|402.25|399.85|400.79|398.39|0
1651854120000|2022-05-06 16:22:00|400.45|398.05|398.88|396.48|400.45|398.05|398.88|396.48|0
1651854130000|2022-05-06 16:22:10|396.87|394.47|394.41|392.01|396.87|394.47|394.41|392.01|0
1651854140000|2022-05-06 16:22:20|393.74|391.34|395.3|392.9|395.3|392.9|393.07|390.67|0
1651854150000|2022-05-06 16:22:30|394.63|392.23|395.52|393.12|395.52|393.12|394.63|392.23|0
1651854160000|2022-05-06 16:22:40|395.3|392.9|395.86|393.46|395.86|393.46|394.18|391.78|0
1651854170000|2022-05-06 16:22:50|395.97|393.57|394.18|391.78|395.97|393.57|394.18|391.78|0
1651854180000|2022-05-06 16:23:00|392.84|390.44|393.51|391.11|393.96|391.56|392.18|389.78|0
1651854190000|2022-05-06 16:23:10|392.84|390.44|390.39|387.99|392.84|390.44|389.4|387|0
1651854200000|2022-05-06 16:23:20|390.84|388.44|390.62|388.22|391.51|389.11|390.51|388.11|0
1651854210000|2022-05-06 16:23:30|393.07|390.67|394.63|392.23|395.08|392.68|393.07|390.67|0
1651854220000|2022-05-06 16:23:40|395.75|393.35|394.18|391.78|395.75|393.35|393.96|391.56|0
1651854230000|2022-05-06 16:23:50|393.96|391.56|394.41|392.01|394.41|392.01|393.96|391.56|0
1651854240000|2022-05-06 16:24:00|391.95|389.55|391.95|389.55|391.95|389.55|391.51|389.11|0
1651854250000|2022-05-06 16:24:10|391.85|389.45|394.75|392.35|394.75|392.35|391.85|389.45|0
1651854260000|2022-05-06 16:24:20|393.63|391.23|392.96|390.56|393.63|391.23|392.62|390.22|0
1651854270000|2022-05-06 16:24:30|393.74|391.34|393.74|391.34|393.96|391.56|393.51|391.11|0
1651854280000|2022-05-06 16:24:40|394.85|392.45|394.85|392.45|395.08|392.68|394.85|392.45|0
1651854290000|2022-05-06 16:24:50|396.42|394.02|395.52|393.12|396.42|394.02|395.52|393.12|0
1651854300000|2022-05-06 16:25:00|394.63|392.23|393.29|390.89|394.63|392.23|393.29|390.89|0
1651854310000|2022-05-06 16:25:10|393.07|390.67|392.62|390.22|393.51|391.11|391.62|389.22|0
1651854320000|2022-05-06 16:25:20|393.07|390.67|392.62|390.22|393.07|390.67|391.95|389.55|0
1651854330000|2022-05-06 16:25:30|392.29|389.89|389.84|387.44|392.4|390|389.84|387.44|0
1651854340000|2022-05-06 16:25:40|389.28|386.88|389.72|387.32|389.72|387.32|389.28|386.88|0
1651854350000|2022-05-06 16:25:50|390.17|387.77|391.51|389.11|391.51|389.11|389.28|386.88|0
1651854360000|2022-05-06 16:26:00|391.95|389.55|391.51|389.11|392.17|389.77|391.51|389.11|0
1651854370000|2022-05-06 16:26:10|391.06|388.66|389.95|387.55|391.06|388.66|389.95|387.55|0
1651854380000|2022-05-06 16:26:20|390.17|387.77|392.62|390.22|392.62|390.22|390.17|387.77|0
1651854390000|2022-05-06 16:26:30|391.73|389.33|394.75|392.35|394.75|392.35|391.51|389.11|0
1651854400000|2022-05-06 16:26:40|394.07|391.67|393.07|390.67|394.18|391.78|393.07|390.67|0
1651854410000|2022-05-06 16:26:50|393.29|390.89|391.06|388.66|393.29|390.89|391.06|388.66|0
1651854420000|2022-05-06 16:27:00|390.84|388.44|392.4|390|392.4|390|390.84|388.44|0
1651854430000|2022-05-06 16:27:10|391.73|389.33|393.29|390.89|393.29|390.89|391.73|389.33|0
1651854440000|2022-05-06 16:27:20|393.51|391.11|393.74|391.34|393.74|391.34|392.4|390|0
1651854450000|2022-05-06 16:27:30|394.85|392.45|394.74|392.34|394.85|392.45|394.41|392.01|0
1651854460000|2022-05-06 16:27:40|396.42|394.02|396.19|393.79|396.86|394.46|396.19|393.79|0
1651854470000|2022-05-06 16:27:50|395.08|392.68|394.97|392.57|395.08|392.68|394.18|391.78|0
1651854480000|2022-05-06 16:28:00|395.3|392.9|395.97|393.57|395.97|393.57|395.3|392.9|0
1651854490000|2022-05-06 16:28:10|395.64|393.24|397.98|395.58|397.98|395.58|395.64|393.24|0
1651854500000|2022-05-06 16:28:20|397.09|394.69|396.42|394.02|397.09|394.69|396.42|394.02|0
1651854510000|2022-05-06 16:28:30|395.97|393.57|393.73|391.33|395.97|393.57|393.73|391.33|0
1651854520000|2022-05-06 16:28:40|393.07|390.67|392.84|390.44|393.29|390.89|392.84|390.44|0
1651854530000|2022-05-06 16:28:50|393.07|390.67|392.62|390.22|393.07|390.67|392.62|390.22|0
1651854540000|2022-05-06 16:29:00|392.4|390|391.06|388.66|392.4|390|389.95|387.55|0
1651854550000|2022-05-06 16:29:10|390.39|387.99|389.72|387.32|390.39|387.99|389.5|387.1|0
1651854560000|2022-05-06 16:29:20|390.17|387.77|392.17|389.77|392.17|389.77|390.17|387.77|0
1651854570000|2022-05-06 16:29:30|392.4|390|391.73|389.33|392.51|390.11|391.73|389.33|0
1651854580000|2022-05-06 16:29:40|391.28|388.88|391.06|388.66|391.73|389.33|391.06|388.66|0
1651854590000|2022-05-06 16:29:50|390.61|388.21|391.95|389.55|391.95|389.55|390.61|388.21|0
1651854600000|2022-05-06 16:30:00|392.62|390.22|390.84|388.44|392.62|390.22|390.61|388.21|0
1651854610000|2022-05-06 16:30:10|391.73|389.33|392.4|390|392.4|390|391.73|389.33|0
1651854620000|2022-05-06 16:30:20|394.74|392.34|397.98|395.58|397.98|395.58|394.74|392.34|0
1651854630000|2022-05-06 16:30:30|396.19|393.79|395.74|393.34|396.64|394.24|395.74|393.34|0
1651854640000|2022-05-06 16:30:40|395.97|393.57|396.42|394.02|396.42|394.02|394.97|392.57|0
1651854650000|2022-05-06 16:30:50|396.98|394.58|396.64|394.24|396.98|394.58|396.64|394.24|0
1651854660000|2022-05-06 16:31:00|396.76|394.36|392.84|390.44|396.76|394.36|392.84|390.44|0
1651854670000|2022-05-06 16:31:10|393.73|391.33|392.73|390.33|393.73|391.33|392.73|390.33|0
1651854680000|2022-05-06 16:31:20|393.29|390.89|392.62|390.22|394.07|391.67|392.62|390.22|0
1651854690000|2022-05-06 16:31:30|393.51|391.11|394.4|392|394.85|392.45|393.51|391.11|0
1651854700000|2022-05-06 16:31:40|394.18|391.78|395.74|393.34|395.74|393.34|394.18|391.78|0
1651854710000|2022-05-06 16:31:50|394.63|392.23|394.63|392.23|395.74|393.34|394.63|392.23|0
1651854720000|2022-05-06 16:32:00|396.19|393.79|395.74|393.34|396.19|393.79|395.64|393.24|0
1651854730000|2022-05-06 16:32:10|395.64|393.24|396.19|393.79|396.64|394.24|395.64|393.24|0
1651854740000|2022-05-06 16:32:20|395.3|392.9|395.64|393.24|395.74|393.34|394.63|392.23|0
1651854750000|2022-05-06 16:32:30|396.41|394.01|394.85|392.45|396.41|394.01|394.85|392.45|0
1651854760000|2022-05-06 16:32:40|395.07|392.67|395.97|393.57|396.41|394.01|395.07|392.67|0
1651854770000|2022-05-06 16:32:50|397.31|394.91|397.09|394.69|397.76|395.36|396.86|394.46|0
1651854780000|2022-05-06 16:33:00|397.31|394.91|396.19|393.79|397.31|394.91|395.52|393.12|0
1651854790000|2022-05-06 16:33:10|397.53|395.13|397.31|394.91|397.53|395.13|396.41|394.01|0
1651854800000|2022-05-06 16:33:20|397.53|395.13|396.08|393.68|397.53|395.13|396.08|393.68|0
1651854810000|2022-05-06 16:33:30|395.19|392.79|394.18|391.78|395.19|392.79|394.18|391.78|0
1651854820000|2022-05-06 16:33:40|394.63|392.23|394.18|391.78|394.63|392.23|394.18|391.78|0
1651854830000|2022-05-06 16:33:50|392.39|389.99|393.51|391.11|393.51|391.11|392.39|389.99|0
1651854840000|2022-05-06 16:34:00|393.29|390.89|388.61|386.21|393.29|390.89|388.61|386.21|0
1651854850000|2022-05-06 16:34:10|387.28|384.88|386.83|384.43|387.28|384.88|386.39|383.99|0
1651854860000|2022-05-06 16:34:20|388.28|385.88|387.28|384.88|388.28|385.88|387.28|384.88|0
1651854870000|2022-05-06 16:34:30|387.72|385.32|388.06|385.66|388.06|385.66|387.72|385.32|0
1651854880000|2022-05-06 16:34:40|387.72|385.32|387.5|385.1|387.84|385.44|387.5|385.1|0
1651854890000|2022-05-06 16:34:50|387.05|384.65|387.28|384.88|387.28|384.88|386.83|384.43|0
1651854900000|2022-05-06 16:35:00|386.61|384.21|386.5|384.1|387.5|385.1|385.94|383.54|0
1651854910000|2022-05-06 16:35:10|387.28|384.88|386.83|384.43|387.28|384.88|386.83|384.43|0
1651854920000|2022-05-06 16:35:20|387.5|385.1|388.83|386.43|389.5|387.1|387.5|385.1|0
1651854930000|2022-05-06 16:35:30|389.5|387.1|389.28|386.88|389.5|387.1|389.28|386.88|0
1651854940000|2022-05-06 16:35:40|389.05|386.65|387.28|384.88|389.05|386.65|387.28|384.88|0
1651854950000|2022-05-06 16:35:50|387.05|384.65|387.5|385.1|388.61|386.21|387.05|384.65|0
1651854960000|2022-05-06 16:36:00|386.17|383.77|385.94|383.54|387.05|384.65|385.94|383.54|0
1651854970000|2022-05-06 16:36:10|385.84|383.44|384.61|382.21|385.84|383.44|383.95|381.55|0
1651854980000|2022-05-06 16:36:20|387.05|384.65|387.27|384.87|387.5|385.1|387.05|384.65|0
1651854990000|2022-05-06 16:36:30|386.61|384.21|387.05|384.65|387.05|384.65|386.61|384.21|0
1651855000000|2022-05-06 16:36:40|386.95|384.55|388.61|386.21|388.61|386.21|386.95|384.55|0
1651855010000|2022-05-06 16:36:50|390.83|388.43|392.62|390.22|392.62|390.22|390.83|388.43|0
1651855020000|2022-05-06 16:37:00|393.51|391.11|397.98|395.58|397.98|395.58|393.51|391.11|0
1651855030000|2022-05-06 16:37:10|400.22|397.82|399.32|396.92|400.22|397.82|398.65|396.25|0
1651855040000|2022-05-06 16:37:20|399.1|396.7|400.45|398.05|400.9|398.5|399.1|396.7|0
1651855050000|2022-05-06 16:37:30|400.67|398.27|399.32|396.92|400.67|398.27|399.32|396.92|0
1651855060000|2022-05-06 16:37:40|399.67|397.27|396.98|394.58|399.67|397.27|396.98|394.58|0
1651855070000|2022-05-06 16:37:50|397.08|394.68|397.08|394.68|397.08|394.68|396.98|394.58|0
1651855080000|2022-05-06 16:38:00|397.31|394.91|398.65|396.25|398.65|396.25|397.31|394.91|0
1651855090000|2022-05-06 16:38:10|398.54|396.14|397.76|395.36|398.88|396.48|397.76|395.36|0
1651855100000|2022-05-06 16:38:20|397.08|394.68|397.87|395.47|397.87|395.47|395.74|393.34|0
1651855110000|2022-05-06 16:38:30|398.43|396.03|396.75|394.35|398.88|396.48|396.75|394.35|0
1651855120000|2022-05-06 16:38:40|396.53|394.13|396.53|394.13|396.53|394.13|396.19|393.79|0
1651855130000|2022-05-06 16:38:50|395.96|393.56|395.96|393.56|395.96|393.56|395.74|393.34|0
1651855140000|2022-05-06 16:39:00|393.73|391.33|390.16|387.76|393.73|391.33|389.27|386.87|0
1651855150000|2022-05-06 16:39:10|391.95|389.55|392.17|389.77|392.61|390.21|391.72|389.32|0
1651855160000|2022-05-06 16:39:20|393.28|390.88|392.17|389.77|393.4|391|392.17|389.77|0
1651855170000|2022-05-06 16:39:30|391.28|388.88|391.95|389.55|391.95|389.55|391.05|388.65|0
1651855180000|2022-05-06 16:39:40|391.5|389.1|392.17|389.77|392.17|389.77|390.83|388.43|0
1651855190000|2022-05-06 16:39:50|392.61|390.21|392.17|389.77|392.61|390.21|392.17|389.77|0
1651855200000|2022-05-06 16:40:00|391.95|389.55|395.52|393.12|395.52|393.12|390.61|388.21|0
1651855210000|2022-05-06 16:40:10|394.62|392.22|395.29|392.89|395.52|393.12|394.62|392.22|0
1651855220000|2022-05-06 16:40:20|395.52|393.12|394.62|392.22|395.52|393.12|393.95|391.55|0
1651855230000|2022-05-06 16:40:30|394.85|392.45|394.07|391.67|394.85|392.45|393.73|391.33|0
1651855240000|2022-05-06 16:40:40|393.28|390.88|393.62|391.22|393.62|391.22|393.28|390.88|0
1651855250000|2022-05-06 16:40:50|394.85|392.45|390.16|387.76|394.85|392.45|390.16|387.76|0
1651855260000|2022-05-06 16:41:00|389.94|387.54|391.02|388.62|391.28|388.88|389.94|387.54|0
1651855270000|2022-05-06 16:41:10|392.69|390.29|391.91|389.51|392.69|390.29|391.24|388.84|0
1651855280000|2022-05-06 16:41:20|391.24|388.84|391.46|389.06|391.46|389.06|390.57|388.17|0
1651855290000|2022-05-06 16:41:30|391.91|389.51|393.91|391.51|394.14|391.74|391.91|389.51|0
1651855300000|2022-05-06 16:41:40|394.25|391.85|391.8|389.4|394.25|391.85|391.8|389.4|0
1651855310000|2022-05-06 16:41:50|392.13|389.73|391.91|389.51|393.02|390.62|391.69|389.29|0
1651855320000|2022-05-06 16:42:00|392.13|389.73|391.24|388.84|393.47|391.07|391.24|388.84|0
1651855330000|2022-05-06 16:42:10|389.8|387.4|390.47|388.07|390.57|388.17|389.8|387.4|0
1651855340000|2022-05-06 16:42:20|391.02|388.62|392.13|389.73|392.13|389.73|390.24|387.84|0
1651855350000|2022-05-06 16:42:30|391.91|389.51|391.02|388.62|391.91|389.51|391.02|388.62|0
1651855360000|2022-05-06 16:42:40|391.24|388.84|391.02|388.62|391.46|389.06|391.02|388.62|0
1651855370000|2022-05-06 16:42:50|391.24|388.84|389.58|387.18|391.24|388.84|389.58|387.18|0
1651855380000|2022-05-06 16:43:00|389.68|387.28|389.46|387.06|389.68|387.28|388.35|385.95|0
1651855390000|2022-05-06 16:43:10|389.58|387.18|388.57|386.17|389.58|387.18|388.57|386.17|0
1651855400000|2022-05-06 16:43:20|389.13|386.73|389.68|387.28|389.68|387.28|388.57|386.17|0
1651855410000|2022-05-06 16:43:30|391.02|388.62|391.24|388.84|391.24|388.84|390.57|388.17|0
1651855420000|2022-05-06 16:43:40|390.13|387.73|388.35|385.95|390.91|388.51|388.35|385.95|0
1651855430000|2022-05-06 16:43:50|388.57|386.17|389.46|387.06|389.46|387.06|388.57|386.17|0
1651855440000|2022-05-06 16:44:00|389.58|387.18|390.47|388.07|391.24|388.84|389.58|387.18|0
1651855450000|2022-05-06 16:44:10|390.57|388.17|390.13|387.73|391.02|388.62|390.13|387.73|0
1651855460000|2022-05-06 16:44:20|390.35|387.95|389.46|387.06|390.69|388.29|389.46|387.06|0
1651855470000|2022-05-06 16:44:30|389.91|387.51|388.79|386.39|389.91|387.51|388.79|386.39|0
1651855480000|2022-05-06 16:44:40|389.35|386.95|390.02|387.62|390.02|387.62|389.35|386.95|0
1651855490000|2022-05-06 16:44:50|389.46|387.06|388.57|386.17|389.46|387.06|388.35|385.95|0
1651855500000|2022-05-06 16:45:00|389.02|386.62|386.13|383.73|389.02|386.62|386.13|383.73|0
1651855510000|2022-05-06 16:45:10|386.35|383.95|385.91|383.51|386.8|384.4|385.91|383.51|0
1651855520000|2022-05-06 16:45:20|386.35|383.95|385.8|383.4|387.02|384.62|385.8|383.4|0
1651855530000|2022-05-06 16:45:30|385.69|383.29|387.58|385.18|388.13|385.73|385.69|383.29|0
1651855540000|2022-05-06 16:45:40|387.46|385.06|387.91|385.51|387.91|385.51|387.46|385.06|0
1651855550000|2022-05-06 16:45:50|387.46|385.06|386.47|384.07|387.46|385.06|386.47|384.07|0
1651855560000|2022-05-06 16:46:00|386.03|383.63|387.58|385.18|387.58|385.18|386.03|383.63|0
1651855570000|2022-05-06 16:46:10|387.68|385.28|388.79|386.39|388.79|386.39|386.8|384.4|0
1651855580000|2022-05-06 16:46:20|388.57|386.17|388.79|386.39|389.02|386.62|388.57|386.17|0
1651855590000|2022-05-06 16:46:30|388.13|385.73|388.13|385.73|388.35|385.95|388.13|385.73|0
1651855600000|2022-05-06 16:46:40|388.57|386.17|388.79|386.39|389.24|386.84|388.57|386.17|0
1651855610000|2022-05-06 16:46:50|387.68|385.28|388.57|386.17|388.79|386.39|387.68|385.28|0
1651855620000|2022-05-06 16:47:00|388.13|385.73|389.46|387.06|389.46|387.06|388.13|385.73|0
1651855630000|2022-05-06 16:47:10|390.13|387.73|388.57|386.17|390.13|387.73|388.57|386.17|0
1651855640000|2022-05-06 16:47:20|388.35|385.95|389.24|386.84|389.24|386.84|388.35|385.95|0
1651855650000|2022-05-06 16:47:30|389.46|387.06|388.79|386.39|389.46|387.06|388.79|386.39|0
1651855660000|2022-05-06 16:47:40|389.46|387.06|388.57|386.17|389.46|387.06|388.57|386.17|0
1651855670000|2022-05-06 16:47:50|389.02|386.62|389.9|387.5|389.9|387.5|388.57|386.17|0
1651855680000|2022-05-06 16:48:00|389.68|387.28|389.68|387.28|389.68|387.28|388.79|386.39|0
1651855690000|2022-05-06 16:48:10|389.24|386.84|389.68|387.28|389.68|387.28|388.57|386.17|0
1651855700000|2022-05-06 16:48:20|390.02|387.62|389.24|386.84|390.02|387.62|389.24|386.84|0
1651855710000|2022-05-06 16:48:30|389.35|386.95|387.24|384.84|389.46|387.06|387.24|384.84|0
1651855720000|2022-05-06 16:48:40|386.13|383.73|387.91|385.51|387.91|385.51|386.13|383.73|0
1651855730000|2022-05-06 16:48:50|387.02|384.62|385.8|383.4|387.02|384.62|385.8|383.4|0
1651855740000|2022-05-06 16:49:00|385.24|382.84|385.47|383.07|386.57|384.17|385.24|382.84|0
1651855750000|2022-05-06 16:49:10|386.57|384.17|387.13|384.73|387.68|385.28|386.57|384.17|0
1651855760000|2022-05-06 16:49:20|386.8|384.4|386.8|384.4|386.8|384.4|385.69|383.29|0
1651855770000|2022-05-06 16:49:30|386.35|383.95|387.68|385.28|387.68|385.28|386.35|383.95|0
1651855780000|2022-05-06 16:49:40|387.58|385.18|388.79|386.39|388.91|386.51|387.58|385.18|0
1651855790000|2022-05-06 16:49:50|389.9|387.5|390.57|388.17|390.57|388.17|389.9|387.5|0
1651855800000|2022-05-06 16:50:00|389.46|387.06|390.79|388.39|391.02|388.62|389.46|387.06|0
1651855810000|2022-05-06 16:50:10|393.02|390.62|395.7|393.3|395.7|393.3|393.02|390.62|0
1651855820000|2022-05-06 16:50:20|395.92|393.52|397.26|394.86|397.71|395.31|395.92|393.52|0
1651855830000|2022-05-06 16:50:30|396.59|394.19|395.03|392.63|396.59|394.19|395.03|392.63|0
1651855840000|2022-05-06 16:50:40|394.47|392.07|393.91|391.51|394.47|392.07|393.91|391.51|0
1651855850000|2022-05-06 16:50:50|393.46|391.06|394.36|391.96|394.36|391.96|393.46|391.06|0
1651855860000|2022-05-06 16:51:00|394.58|392.18|394.8|392.4|394.8|392.4|394.36|391.96|0
1651855870000|2022-05-06 16:51:10|395.25|392.85|395.03|392.63|395.47|393.07|395.03|392.63|0
1651855880000|2022-05-06 16:51:20|394.8|392.4|395.7|393.3|395.7|393.3|394.8|392.4|0
1651855890000|2022-05-06 16:51:30|395.37|392.97|395.92|393.52|395.92|393.52|395.03|392.63|0
1651855900000|2022-05-06 16:51:40|396.81|394.41|397.38|394.98|398.16|395.76|396.81|394.41|0
1651855910000|2022-05-06 16:51:50|396.59|394.19|395.81|393.41|397.15|394.75|395.81|393.41|0
1651855920000|2022-05-06 16:52:00|395.47|393.07|397.48|395.08|397.48|395.08|395.47|393.07|0
1651855930000|2022-05-06 16:52:10|397.26|394.86|394.8|392.4|397.71|395.31|394.8|392.4|0
1651855940000|2022-05-06 16:52:20|393.69|391.29|394.13|391.73|394.13|391.73|393.69|391.29|0
1651855950000|2022-05-06 16:52:30|395.47|393.07|394.92|392.52|395.92|393.52|394.92|392.52|0
1651855960000|2022-05-06 16:52:40|394.7|392.3|390.12|387.72|394.7|392.3|390.12|387.72|0
1651855970000|2022-05-06 16:52:50|389.68|387.28|390.12|387.72|390.35|387.95|389.68|387.28|0
1651855980000|2022-05-06 16:53:00|389.68|387.28|387.02|384.62|389.68|387.28|387.02|384.62|0
1651855990000|2022-05-06 16:53:10|387.24|384.84|383.03|380.63|387.24|384.84|383.03|380.63|0
1651856000000|2022-05-06 16:53:20|382.92|380.52|381.49|379.09|382.92|380.52|381.49|379.09|0
1651856010000|2022-05-06 16:53:30|381.93|379.53|383.03|380.63|383.25|380.85|381.93|379.53|0
1651856020000|2022-05-06 16:53:40|383.69|381.29|383.47|381.07|384.69|382.29|383.47|381.07|0
1651856030000|2022-05-06 16:53:50|384.03|381.63|385.14|382.74|385.14|382.74|384.03|381.63|0
1651856040000|2022-05-06 16:54:00|383.15|380.75|384.8|382.4|384.8|382.4|383.15|380.75|0
1651856050000|2022-05-06 16:54:10|385.02|382.62|384.36|381.96|385.02|382.62|384.36|381.96|0
1651856060000|2022-05-06 16:54:20|384.58|382.18|385.69|383.29|385.69|383.29|384.58|382.18|0
1651856070000|2022-05-06 16:54:30|385.58|383.18|384.03|381.63|385.58|383.18|383.81|381.41|0
1651856080000|2022-05-06 16:54:40|383.91|381.51|385.02|382.62|385.02|382.62|383.91|381.51|0
1651856090000|2022-05-06 16:54:50|385.24|382.84|384.69|382.29|385.24|382.84|384.36|381.96|0
1651856100000|2022-05-06 16:55:00|386.13|383.73|384.36|381.96|386.13|383.73|383.47|381.07|0
1651856110000|2022-05-06 16:55:10|384.14|381.74|385.68|383.28|385.68|383.28|384.14|381.74|0
1651856120000|2022-05-06 16:55:20|385.46|383.06|385.68|383.28|385.68|383.28|385.14|382.74|0
1651856130000|2022-05-06 16:55:30|385.91|383.51|386.35|383.95|386.35|383.95|385.91|383.51|0
1651856140000|2022-05-06 16:55:40|385.68|383.28|386.02|383.62|386.13|383.73|385.68|383.28|0
1651856150000|2022-05-06 16:55:50|385.24|382.84|383.69|381.29|385.24|382.84|383.37|380.97|0
1651856160000|2022-05-06 16:56:00|381.48|379.08|379.94|377.54|381.7|379.3|379.94|377.54|0
1651856170000|2022-05-06 16:56:10|379.72|377.32|379.06|376.66|379.72|377.32|378.62|376.22|0
1651856180000|2022-05-06 16:56:20|378.51|376.11|376.31|373.91|378.62|376.22|376.31|373.91|0
1651856190000|2022-05-06 16:56:30|376.2|373.8|376.64|374.24|376.64|374.24|375.98|373.58|0
1651856200000|2022-05-06 16:56:40|376.42|374.02|378.4|376|378.4|376|376.42|374.02|0
1651856210000|2022-05-06 16:56:50|377.3|374.9|377.74|375.34|377.74|375.34|377.3|374.9|0
1651856220000|2022-05-06 16:57:00|377.96|375.56|376.42|374.02|377.96|375.56|375.32|372.92|0
1651856230000|2022-05-06 16:57:10|375.87|373.47|377.63|375.23|377.63|375.23|375.54|373.14|0
1651856240000|2022-05-06 16:57:20|377.96|375.56|377.74|375.34|377.96|375.56|377.19|374.79|0
1651856250000|2022-05-06 16:57:30|377.85|375.45|377.08|374.68|378.18|375.78|377.08|374.68|0
1651856260000|2022-05-06 16:57:40|376.86|374.46|375.87|373.47|376.86|374.46|375.87|373.47|0
1651856270000|2022-05-06 16:57:50|375.54|373.14|375.98|373.58|376.64|374.24|375.54|373.14|0
1651856280000|2022-05-06 16:58:00|375.54|373.14|375.32|372.92|376.53|374.13|375.32|372.92|0
1651856290000|2022-05-06 16:58:10|375.22|372.82|376.03|373.63|376.25|373.85|375.22|372.82|0
1651856300000|2022-05-06 16:58:20|376.47|374.07|376.15|373.75|376.47|374.07|375.81|373.41|0
1651856310000|2022-05-06 16:58:30|376.03|373.63|376.25|373.85|376.25|373.85|375.81|373.41|0
1651856320000|2022-05-06 16:58:40|376.47|374.07|375.6|373.2|376.47|374.07|375.6|373.2|0
1651856330000|2022-05-06 16:58:50|375.81|373.41|376.69|374.29|376.69|374.29|375.71|373.31|0
1651856340000|2022-05-06 16:59:00|376.36|373.96|375.38|372.98|376.47|374.07|375.38|372.98|0
1651856350000|2022-05-06 16:59:10|375.6|373.2|376.25|373.85|376.25|373.85|375.6|373.2|0
1651856360000|2022-05-06 16:59:20|375.38|372.98|374.72|372.32|375.6|373.2|374.72|372.32|0
1651856370000|2022-05-06 16:59:30|375.16|372.76|376.03|373.63|376.03|373.63|375.16|372.76|0
1651856380000|2022-05-06 16:59:40|375.6|373.2|376.36|373.96|377.02|374.62|375.6|373.2|0
1651856390000|2022-05-06 16:59:50|376.47|374.07|376.91|374.51|376.91|374.51|376.03|373.63|0
1651856400000|2022-05-06 17:00:00|375.05|372.65|377.56|375.16|377.56|375.16|375.05|372.65|0
1651856410000|2022-05-06 17:00:10|377.12|374.72|376.91|374.51|377.78|375.38|376.91|374.51|0
1651856420000|2022-05-06 17:00:20|378.44|376.04|377.78|375.38|378.44|376.04|377.78|375.38|0
1651856430000|2022-05-06 17:00:30|378.77|376.37|379.43|377.03|379.43|377.03|378.77|376.37|0
1651856440000|2022-05-06 17:00:40|378.66|376.26|378.22|375.82|378.66|376.26|377.12|374.72|0
1651856450000|2022-05-06 17:00:50|378.44|376.04|378.22|375.82|378.44|376.04|378.22|375.82|0
1651856460000|2022-05-06 17:01:00|376.8|374.4|377.24|374.84|377.24|374.84|376.47|374.07|0
1651856470000|2022-05-06 17:01:10|378.11|375.71|378.22|375.82|378.33|375.93|377.78|375.38|0
1651856480000|2022-05-06 17:01:20|378|375.6|378.11|375.71|378.33|375.93|377.78|375.38|0
1651856490000|2022-05-06 17:01:30|378.33|375.93|378.11|375.71|379.09|376.69|378.11|375.71|0
1651856500000|2022-05-06 17:01:40|378.44|376.04|378.77|376.37|379.31|376.91|378.44|376.04|0
1651856510000|2022-05-06 17:01:50|378.22|375.82|379.09|376.69|379.09|376.69|376.91|374.51|0
1651856520000|2022-05-06 17:02:00|378.87|376.47|377.34|374.94|378.87|376.47|377.34|374.94|0
1651856530000|2022-05-06 17:02:10|378|375.6|377.24|374.84|378|375.6|377.24|374.84|0
1651856540000|2022-05-06 17:02:20|377.56|375.16|379.31|376.91|379.31|376.91|377.56|375.16|0
1651856550000|2022-05-06 17:02:30|379.21|376.81|379.09|376.69|379.21|376.81|378.77|376.37|0
1651856560000|2022-05-06 17:02:40|378.87|376.47|378.44|376.04|378.87|376.47|378.44|376.04|0
1651856570000|2022-05-06 17:02:50|378.99|376.59|379.53|377.13|379.97|377.57|378.99|376.59|0
1651856580000|2022-05-06 17:03:00|381.07|378.67|380.85|378.45|381.29|378.89|380.85|378.45|0
1651856590000|2022-05-06 17:03:10|380.41|378.01|379.97|377.57|380.41|378.01|379.97|377.57|0
1651856600000|2022-05-06 17:03:20|378.44|376.04|378.77|376.37|378.77|376.37|378.44|376.04|0
1651856610000|2022-05-06 17:03:30|379.21|376.81|377.34|374.94|379.21|376.81|377.34|374.94|0
1651856620000|2022-05-06 17:03:40|376.69|374.29|377.78|375.38|377.78|375.38|376.69|374.29|0
1651856630000|2022-05-06 17:03:50|378|375.6|376.9|374.5|378|375.6|376.9|374.5|0
1651856640000|2022-05-06 17:04:00|376.69|374.29|376.03|373.63|376.69|374.29|375.59|373.19|0
1651856650000|2022-05-06 17:04:10|375.16|372.76|373.09|370.69|375.16|372.76|373.09|370.69|0
1651856660000|2022-05-06 17:04:20|372.76|370.36|372.98|370.58|372.98|370.58|372.11|369.71|0
1651856670000|2022-05-06 17:04:30|373.19|370.79|372.76|370.36|373.41|371.01|372.76|370.36|0
1651856680000|2022-05-06 17:04:40|373.19|370.79|372.98|370.58|373.19|370.79|372.76|370.36|0
1651856690000|2022-05-06 17:04:50|373.19|370.79|372.32|369.92|373.19|370.79|372.32|369.92|0
1651856700000|2022-05-06 17:05:00|372.76|370.36|374.72|372.32|374.72|372.32|372.76|370.36|0
1651856710000|2022-05-06 17:05:10|376.03|373.63|379.21|376.81|379.21|376.81|376.03|373.63|0
1651856720000|2022-05-06 17:05:20|379.86|377.46|378.87|376.47|379.86|377.46|378.65|376.25|0
1651856730000|2022-05-06 17:05:30|379.09|376.69|378.43|376.03|379.09|376.69|378.43|376.03|0
1651856740000|2022-05-06 17:05:40|378.65|376.25|379.09|376.69|379.09|376.69|378.43|376.03|0
1651856750000|2022-05-06 17:05:50|380.08|377.68|381.07|378.67|381.28|378.88|380.08|377.68|0
1651856760000|2022-05-06 17:06:00|380.85|378.45|381.72|379.32|381.72|379.32|380.85|378.45|0
1651856770000|2022-05-06 17:06:10|381.94|379.54|382.82|380.42|383.7|381.3|381.94|379.54|0
1651856780000|2022-05-06 17:06:20|382.38|379.98|383.48|381.08|383.7|381.3|382.38|379.98|0
1651856790000|2022-05-06 17:06:30|384.36|381.96|385.02|382.62|385.02|382.62|384.36|381.96|0
1651856800000|2022-05-06 17:06:40|384.58|382.18|385.46|383.06|385.46|383.06|384.58|382.18|0
1651856810000|2022-05-06 17:06:50|385.02|382.62|385.02|382.62|385.24|382.84|384.8|382.4|0
1651856820000|2022-05-06 17:07:00|384.36|381.96|383.6|381.2|384.92|382.52|383.6|381.2|0
1651856830000|2022-05-06 17:07:10|382.82|380.42|384.8|382.4|384.8|382.4|382.82|380.42|0
1651856840000|2022-05-06 17:07:20|384.58|382.18|384.04|381.64|384.58|382.18|383.92|381.52|0
1651856850000|2022-05-06 17:07:30|383.92|381.52|384.14|381.74|384.14|381.74|383.48|381.08|0
1651856860000|2022-05-06 17:07:40|383.48|381.08|384.14|381.74|384.14|381.74|383.48|381.08|0
1651856870000|2022-05-06 17:07:50|384.36|381.96|383.04|380.64|384.36|381.96|383.04|380.64|0
1651856880000|2022-05-06 17:08:00|382.16|379.76|383.7|381.3|383.7|381.3|382.16|379.76|0
1651856890000|2022-05-06 17:08:10|383.81|381.41|383.92|381.52|384.14|381.74|383.7|381.3|0
1651856900000|2022-05-06 17:08:20|383.7|381.3|382.38|379.98|383.7|381.3|382.38|379.98|0
1651856910000|2022-05-06 17:08:30|381.28|378.88|380.84|378.44|381.28|378.88|380.84|378.44|0
1651856920000|2022-05-06 17:08:40|380.62|378.22|379.09|376.69|380.62|378.22|379.09|376.69|0
1651856930000|2022-05-06 17:08:50|378.43|376.03|379.86|377.46|379.97|377.57|378.43|376.03|0
1651856940000|2022-05-06 17:09:00|380.08|377.68|380.41|378.01|380.41|378.01|379.97|377.57|0
1651856950000|2022-05-06 17:09:10|380.84|378.44|378.87|376.47|380.84|378.44|378.87|376.47|0
1651856960000|2022-05-06 17:09:20|378.33|375.93|378.87|376.47|378.87|376.47|378.11|375.71|0
1651856970000|2022-05-06 17:09:30|379.53|377.13|380.84|378.44|380.84|378.44|379.53|377.13|0
1651856980000|2022-05-06 17:09:40|381.06|378.66|380.62|378.22|381.06|378.66|380.52|378.12|0
1651856990000|2022-05-06 17:09:50|380.19|377.79|380.08|377.68|380.19|377.79|379.97|377.57|0
1651857000000|2022-05-06 17:10:00|381.06|378.66|380.4|378|381.28|378.88|380.4|378|0
1651857010000|2022-05-06 17:10:10|379.53|377.13|381.18|378.78|381.28|378.88|379.53|377.13|0
1651857020000|2022-05-06 17:10:20|381.4|379|380.84|378.44|381.5|379.1|380.84|378.44|0
1651857030000|2022-05-06 17:10:30|381.28|378.88|381.28|378.88|381.28|378.88|380.96|378.56|0
1651857040000|2022-05-06 17:10:40|380.84|378.44|382.16|379.76|382.16|379.76|380.84|378.44|0
1651857050000|2022-05-06 17:10:50|381.94|379.54|382.16|379.76|382.16|379.76|381.84|379.44|0
1651857060000|2022-05-06 17:11:00|381.72|379.32|381.62|379.22|381.94|379.54|381.62|379.22|0
1651857070000|2022-05-06 17:11:10|380.84|378.44|382.16|379.76|382.16|379.76|380.84|378.44|0
1651857080000|2022-05-06 17:11:20|381.72|379.32|381.84|379.44|381.94|379.54|381.72|379.32|0
1651857090000|2022-05-06 17:11:30|382.38|379.98|380.52|378.12|382.38|379.98|380.52|378.12|0
1651857100000|2022-05-06 17:11:40|380.4|378|382.05|379.65|382.05|379.65|380.4|378|0
1651857110000|2022-05-06 17:11:50|381.06|378.66|380.84|378.44|381.5|379.1|380.84|378.44|0
1651857120000|2022-05-06 17:12:00|380.74|378.34|378.76|376.36|380.84|378.44|378.76|376.36|0
1651857130000|2022-05-06 17:12:10|378.87|376.47|379.75|377.35|379.75|377.35|378.87|376.47|0
1651857140000|2022-05-06 17:12:20|380.3|377.9|382.16|379.76|382.27|379.87|380.3|377.9|0
1651857150000|2022-05-06 17:12:30|382.38|379.98|382.6|380.2|383.59|381.19|382.38|379.98|0
1651857160000|2022-05-06 17:12:40|382.27|379.87|383.48|381.08|383.48|381.08|382.27|379.87|0
1651857170000|2022-05-06 17:12:50|383.04|380.64|383.15|380.75|383.15|380.75|382.27|379.87|0
1651857180000|2022-05-06 17:13:00|382.93|380.53|382.38|379.98|383.26|380.86|382.38|379.98|0
1651857190000|2022-05-06 17:13:10|383.04|380.64|382.93|380.53|383.04|380.64|382.49|380.09|0
1651857200000|2022-05-06 17:13:20|383.26|380.86|385.24|382.84|385.46|383.06|383.26|380.86|0
1651857210000|2022-05-06 17:13:30|385.68|383.28|384.36|381.96|385.68|383.28|384.36|381.96|0
1651857220000|2022-05-06 17:13:40|384.58|382.18|382.82|380.42|384.91|382.51|382.82|380.42|0
1651857230000|2022-05-06 17:13:50|383.7|381.3|385.02|382.62|385.02|382.62|383.7|381.3|0
1651857240000|2022-05-06 17:14:00|384.8|382.4|385.02|382.62|385.02|382.62|384.58|382.18|0
1651857250000|2022-05-06 17:14:10|385.79|383.39|385.02|382.62|385.79|383.39|384.58|382.18|0
1651857260000|2022-05-06 17:14:20|385.46|383.06|386.12|383.72|386.23|383.83|385.46|383.06|0
1651857270000|2022-05-06 17:14:30|386.56|384.16|385.68|383.28|386.56|384.16|385.68|383.28|0
1651857280000|2022-05-06 17:14:40|385.9|383.5|386.23|383.83|386.23|383.83|385.9|383.5|0
1651857290000|2022-05-06 17:14:50|386.34|383.94|386.34|383.94|386.56|384.16|386.12|383.72|0
1651857300000|2022-05-06 17:15:00|385.9|383.5|385.02|382.62|386.12|383.72|385.02|382.62|0
1651857310000|2022-05-06 17:15:10|386.12|383.72|386.56|384.16|386.56|384.16|386.12|383.72|0
1651857320000|2022-05-06 17:15:20|385.68|383.28|383.7|381.3|385.68|383.28|383.7|381.3|0
1651857330000|2022-05-06 17:15:30|384.14|381.74|384.8|382.4|385.24|382.84|384.14|381.74|0
1651857340000|2022-05-06 17:15:40|385.46|383.06|387|384.6|387|384.6|385.46|383.06|0
1651857350000|2022-05-06 17:15:50|386.56|384.16|390.09|387.69|390.09|387.69|386.56|384.16|0
1651857360000|2022-05-06 17:16:00|390.65|388.25|392.09|389.69|392.09|389.69|390.32|387.92|0
1651857370000|2022-05-06 17:16:10|391.42|389.02|390.76|388.36|391.42|389.02|390.65|388.25|0
1651857380000|2022-05-06 17:16:20|390.54|388.14|389.65|387.25|391.2|388.8|389.65|387.25|0
1651857390000|2022-05-06 17:16:30|388.99|386.59|389.65|387.25|389.65|387.25|388.77|386.37|0
1651857400000|2022-05-06 17:16:40|389.43|387.03|388.99|386.59|389.65|387.25|388.99|386.59|0
1651857410000|2022-05-06 17:16:50|388.22|385.82|386.56|384.16|388.22|385.82|386.45|384.05|0
1651857420000|2022-05-06 17:17:00|386.45|384.05|386.12|383.72|386.56|384.16|385.9|383.5|0
1651857430000|2022-05-06 17:17:10|385.46|383.06|387.44|385.04|387.44|385.04|385.46|383.06|0
1651857440000|2022-05-06 17:17:20|387|384.6|388.55|386.15|388.55|386.15|387|384.6|0
1651857450000|2022-05-06 17:17:30|389.21|386.81|389.87|387.47|390.43|388.03|389.21|386.81|0
1651857460000|2022-05-06 17:17:40|389.32|386.92|388.99|386.59|389.32|386.92|388.77|386.37|0
1651857470000|2022-05-06 17:17:50|389.87|387.47|390.09|387.69|390.76|388.36|389.87|387.47|0
1651857480000|2022-05-06 17:18:00|391.2|388.8|392.31|389.91|392.53|390.13|391.2|388.8|0
1651857490000|2022-05-06 17:18:10|392.42|390.02|394.3|391.9|394.97|392.57|392.42|390.02|0
1651857500000|2022-05-06 17:18:20|394.75|392.35|395.53|393.13|395.53|393.13|394.75|392.35|0
1651857510000|2022-05-06 17:18:30|395.86|393.46|396.62|394.22|396.62|394.22|395.86|393.46|0
1651857520000|2022-05-06 17:18:40|396.06|393.66|394.95|392.55|396.84|394.44|394.95|392.55|0
1651857530000|2022-05-06 17:18:50|395.17|392.77|395.62|393.22|395.62|393.22|395.17|392.77|0
1651857540000|2022-05-06 17:19:00|395.4|393|395.85|393.45|395.85|393.45|394.95|392.55|0
1651857550000|2022-05-06 17:19:10|394.95|392.55|394.95|392.55|395.62|393.22|394.72|392.32|0
1651857560000|2022-05-06 17:19:20|395.85|393.45|395.85|393.45|396.3|393.9|395.62|393.22|0
1651857570000|2022-05-06 17:19:30|396.19|393.79|397.2|394.8|397.2|394.8|395.85|393.45|0
1651857580000|2022-05-06 17:19:40|396.97|394.57|397.2|394.8|397.2|394.8|396.75|394.35|0
1651857590000|2022-05-06 17:19:50|396.64|394.24|396.07|393.67|396.64|394.24|395.62|393.22|0
1651857600000|2022-05-06 17:20:00|396.97|394.57|397.65|395.25|397.65|395.25|396.52|394.12|0
1651857610000|2022-05-06 17:20:10|398.1|395.7|396.52|394.12|398.1|395.7|396.52|394.12|0
1651857620000|2022-05-06 17:20:20|396.97|394.57|396.52|394.12|397.2|394.8|396.52|394.12|0
1651857630000|2022-05-06 17:20:30|396.75|394.35|395.4|393|396.75|394.35|394.95|392.55|0
1651857640000|2022-05-06 17:20:40|395.62|393.22|396.52|394.12|396.52|394.12|395.62|393.22|0
1651857650000|2022-05-06 17:20:50|395.4|393|395.4|393|395.4|393|395.17|392.77|0
1651857660000|2022-05-06 17:21:00|395.85|393.45|396.75|394.35|396.75|394.35|395.85|393.45|0
1651857670000|2022-05-06 17:21:10|396.97|394.57|396.86|394.46|397.2|394.8|396.86|394.46|0
1651857680000|2022-05-06 17:21:20|397.2|394.8|396.75|394.35|397.2|394.8|396.3|393.9|0
1651857690000|2022-05-06 17:21:30|396.97|394.57|396.52|394.12|396.97|394.57|396.52|394.12|0
1651857700000|2022-05-06 17:21:40|396.07|393.67|395.06|392.66|396.07|393.67|395.06|392.66|0
1651857710000|2022-05-06 17:21:50|394.72|392.32|393.82|391.42|394.72|392.32|393.15|390.75|0
1651857720000|2022-05-06 17:22:00|394.5|392.1|395.62|393.22|395.62|393.22|394.5|392.1|0
1651857730000|2022-05-06 17:22:10|395.4|393|394.05|391.65|395.4|393|394.05|391.65|0
1651857740000|2022-05-06 17:22:20|394.16|391.76|393.82|391.42|394.27|391.87|393.82|391.42|0
1651857750000|2022-05-06 17:22:30|393.6|391.2|393.82|391.42|393.82|391.42|393.37|390.97|0
1651857760000|2022-05-06 17:22:40|394.72|392.32|393.37|390.97|394.84|392.44|393.37|390.97|0
1651857770000|2022-05-06 17:22:50|393.6|391.2|393.37|390.97|393.6|391.2|393.15|390.75|0
1651857780000|2022-05-06 17:23:00|393.15|390.75|391.58|389.18|393.15|390.75|391.58|389.18|0
1651857790000|2022-05-06 17:23:10|391.13|388.73|389.34|386.94|391.13|388.73|389.34|386.94|0
1651857800000|2022-05-06 17:23:20|389.56|387.16|390.01|387.61|390.46|388.06|389.56|387.16|0
1651857810000|2022-05-06 17:23:30|386.32|383.92|386.88|384.48|386.88|384.48|384.87|382.47|0
1651857820000|2022-05-06 17:23:40|387.1|384.7|388.89|386.49|388.89|386.49|387.1|384.7|0
1651857830000|2022-05-06 17:23:50|389.78|387.38|390.68|388.28|390.68|388.28|389.56|387.16|0
1651857840000|2022-05-06 17:24:00|391.13|388.73|389.11|386.71|391.13|388.73|389.11|386.71|0
1651857850000|2022-05-06 17:24:10|388.89|386.49|389.11|386.71|389.23|386.83|388.89|386.49|0
1651857860000|2022-05-06 17:24:20|390.01|387.61|391.13|388.73|391.13|388.73|390.01|387.61|0
1651857870000|2022-05-06 17:24:30|390.68|388.28|389.01|386.61|390.68|388.28|389.01|386.61|0
1651857880000|2022-05-06 17:24:40|390.35|387.95|389.78|387.38|390.35|387.95|389.78|387.38|0
1651857890000|2022-05-06 17:24:50|389.9|387.5|390.01|387.61|390.01|387.61|389.78|387.38|0
1651857900000|2022-05-06 17:25:00|391.35|388.95|390.46|388.06|391.35|388.95|390.46|388.06|0
1651857910000|2022-05-06 17:25:10|390.01|387.61|389.9|387.5|390.9|388.5|389.9|387.5|0
1651857920000|2022-05-06 17:25:20|390.01|387.61|390.19|387.79|390.19|387.79|389.97|387.57|0
1651857930000|2022-05-06 17:25:30|390.41|388.01|388.23|385.83|390.41|388.01|388.23|385.83|0
1651857940000|2022-05-06 17:25:40|388.12|385.72|389.24|386.84|389.24|386.84|387.89|385.49|0
1651857950000|2022-05-06 17:25:50|388.34|385.94|389.58|387.18|389.58|387.18|388.12|385.72|0
1651857960000|2022-05-06 17:26:00|391.26|388.86|393.28|390.88|393.28|390.88|391.26|388.86|0
1651857970000|2022-05-06 17:26:10|393.85|391.45|394.18|391.78|394.52|392.12|393.85|391.45|0
1651857980000|2022-05-06 17:26:20|393.96|391.56|394.3|391.9|394.63|392.23|393.96|391.56|0
1651857990000|2022-05-06 17:26:30|395.76|393.36|395.2|392.8|395.76|393.36|394.63|392.23|0
1651858000000|2022-05-06 17:26:40|394.75|392.35|394.63|392.23|394.86|392.46|393.96|391.56|0
1651858010000|2022-05-06 17:26:50|394.18|391.78|395.08|392.68|395.08|392.68|393.96|391.56|0
1651858020000|2022-05-06 17:27:00|395.2|392.8|394.86|392.46|395.98|393.58|394.86|392.46|0
1651858030000|2022-05-06 17:27:10|393.96|391.56|392.61|390.21|393.96|391.56|392.61|390.21|0
1651858040000|2022-05-06 17:27:20|392.38|389.98|391.71|389.31|392.38|389.98|391.71|389.31|0
1651858050000|2022-05-06 17:27:30|392.61|390.21|392.05|389.65|392.61|390.21|391.71|389.31|0
1651858060000|2022-05-06 17:27:40|392.83|390.43|392.83|390.43|392.95|390.55|392.83|390.43|0
1651858070000|2022-05-06 17:27:50|393.28|390.88|388.79|386.39|393.28|390.88|388.79|386.39|0
1651858080000|2022-05-06 17:28:00|389.01|386.61|388.56|386.16|389.01|386.61|387.22|384.82|0
1651858090000|2022-05-06 17:28:10|389.24|386.84|387.67|385.27|389.24|386.84|387.67|385.27|0
1651858100000|2022-05-06 17:28:20|388.46|386.06|384.88|382.48|388.46|386.06|384.88|382.48|0
1651858110000|2022-05-06 17:28:30|384.43|382.03|385.88|383.48|385.88|383.48|384.43|382.03|0
1651858120000|2022-05-06 17:28:40|385.43|383.03|388.12|385.72|388.12|385.72|385.43|383.03|0
1651858130000|2022-05-06 17:28:50|387.89|385.49|389.24|386.84|389.46|387.06|387.89|385.49|0
1651858140000|2022-05-06 17:29:00|390.58|388.18|390.13|387.73|390.58|388.18|390.13|387.73|0
1651858150000|2022-05-06 17:29:10|392.27|389.87|390.7|388.3|392.27|389.87|390.7|388.3|0
1651858160000|2022-05-06 17:29:20|390.36|387.96|388.12|385.72|390.36|387.96|388.12|385.72|0
1651858170000|2022-05-06 17:29:30|388.56|386.16|388.34|385.94|388.56|386.16|387.89|385.49|0
1651858180000|2022-05-06 17:29:40|389.46|387.06|390.36|387.96|390.7|388.3|389.46|387.06|0
1651858190000|2022-05-06 17:29:50|390.13|387.73|388.9|386.5|390.13|387.73|388.9|386.5|0
1651858200000|2022-05-06 17:30:00|388.79|386.39|389.91|387.51|389.91|387.51|388.79|386.39|0
1651858210000|2022-05-06 17:30:10|388.56|386.16|389.46|387.06|389.46|387.06|388.56|386.16|0
1651858220000|2022-05-06 17:30:20|389.24|386.84|386.99|384.59|389.24|386.84|386.99|384.59|0
1651858230000|2022-05-06 17:30:30|387.22|384.82|386.32|383.92|387.22|384.82|384.76|382.36|0
1651858240000|2022-05-06 17:30:40|385.55|383.15|386.55|384.15|386.55|384.15|385.55|383.15|0
1651858250000|2022-05-06 17:30:50|385.21|382.81|385.65|383.25|386.1|383.7|384.98|382.58|0
1651858260000|2022-05-06 17:31:00|385.1|382.7|384.98|382.58|385.54|383.14|384.98|382.58|0
1651858270000|2022-05-06 17:31:10|383.53|381.13|383.86|381.46|383.86|381.46|382.97|380.57|0
1651858280000|2022-05-06 17:31:20|383.98|381.58|383.09|380.69|384.53|382.13|383.09|380.69|0
1651858290000|2022-05-06 17:31:30|383.53|381.13|384.09|381.69|384.09|381.69|383.53|381.13|0
1651858300000|2022-05-06 17:31:40|383.86|381.46|389.01|386.61|389.01|386.61|383.86|381.46|0
1651858310000|2022-05-06 17:31:50|388.45|386.05|388.9|386.5|388.9|386.5|388.34|385.94|0
1651858320000|2022-05-06 17:32:00|389.24|386.84|388.79|386.39|389.68|387.28|388.79|386.39|0
1651858330000|2022-05-06 17:32:10|389.24|386.84|388.11|385.71|389.24|386.84|388.11|385.71|0
1651858340000|2022-05-06 17:32:20|389.23|386.83|389.91|387.51|389.91|387.51|388.11|385.71|0
1651858350000|2022-05-06 17:32:30|390.36|387.96|388.56|386.16|390.36|387.96|388.56|386.16|0
1651858360000|2022-05-06 17:32:40|387.89|385.49|389.23|386.83|389.23|386.83|387.67|385.27|0
1651858370000|2022-05-06 17:32:50|388.56|386.16|388.34|385.94|388.79|386.39|388.34|385.94|0
1651858380000|2022-05-06 17:33:00|388.11|385.71|388.34|385.94|388.79|386.39|388.11|385.71|0
1651858390000|2022-05-06 17:33:10|387.89|385.49|387.44|385.04|388.56|386.16|387.44|385.04|0
1651858400000|2022-05-06 17:33:20|386.99|384.59|387.78|385.38|387.89|385.49|386.89|384.49|0
1651858410000|2022-05-06 17:33:30|389.01|386.61|388.01|385.61|389.01|386.61|388.01|385.61|0
1651858420000|2022-05-06 17:33:40|388.56|386.16|389.01|386.61|389.46|387.06|388.56|386.16|0
1651858430000|2022-05-06 17:33:50|389.46|387.06|387.67|385.27|389.46|387.06|387.67|385.27|0
1651858440000|2022-05-06 17:34:00|386.55|384.15|387.22|384.82|387.22|384.82|386.55|384.15|0
1651858450000|2022-05-06 17:34:10|387.44|385.04|387.67|385.27|387.67|385.27|386.89|384.49|0
1651858460000|2022-05-06 17:34:20|388.01|385.61|387.22|384.82|388.01|385.61|387.22|384.82|0
1651858470000|2022-05-06 17:34:30|386.55|384.15|386.32|383.92|386.77|384.37|386.32|383.92|0
1651858480000|2022-05-06 17:34:40|386.55|384.15|386.77|384.37|386.99|384.59|386.55|384.15|0
1651858490000|2022-05-06 17:34:50|386.55|384.15|385.87|383.47|386.55|384.15|384.87|382.47|0
1651858500000|2022-05-06 17:35:00|384.98|382.58|385.2|382.8|385.99|383.59|384.98|382.58|0
1651858510000|2022-05-06 17:35:10|383.98|381.58|382.97|380.57|383.98|381.58|382.64|380.24|0
1651858520000|2022-05-06 17:35:20|383.76|381.36|383.64|381.24|384.76|382.36|383.42|381.02|0
1651858530000|2022-05-06 17:35:30|383.42|381.02|384.09|381.69|384.09|381.69|383.42|381.02|0
1651858540000|2022-05-06 17:35:40|383.42|381.02|383.19|380.79|383.42|381.02|382.75|380.35|0
1651858550000|2022-05-06 17:35:50|382.97|380.57|383.31|380.91|383.31|380.91|382.75|380.35|0
1651858560000|2022-05-06 17:36:00|382.75|380.35|381.85|379.45|382.75|380.35|381.85|379.45|0
1651858570000|2022-05-06 17:36:10|381.19|378.79|381.85|379.45|381.85|379.45|381.19|378.79|0
1651858580000|2022-05-06 17:36:20|382.08|379.68|384.43|382.03|384.43|382.03|382.08|379.68|0
1651858590000|2022-05-06 17:36:30|385.43|383.03|387.78|385.38|387.78|385.38|385.43|383.03|0
1651858600000|2022-05-06 17:36:40|387.89|385.49|391.03|388.63|391.03|388.63|387.89|385.49|0
1651858610000|2022-05-06 17:36:50|390.13|387.73|390.25|387.85|390.25|387.85|390.13|387.73|0
1651858620000|2022-05-06 17:37:00|389.46|387.06|392.6|390.2|392.6|390.2|389.46|387.06|0
1651858630000|2022-05-06 17:37:10|393.5|391.1|395.3|392.9|395.3|392.9|393.5|391.1|0
1651858640000|2022-05-06 17:37:20|394.85|392.45|397.11|394.71|397.11|394.71|394.85|392.45|0
1651858650000|2022-05-06 17:37:30|397.33|394.93|398.46|396.06|398.46|396.06|397.33|394.93|0
1651858660000|2022-05-06 17:37:40|398.69|396.29|398.91|396.51|399.59|397.19|398.69|396.29|0
1651858670000|2022-05-06 17:37:50|398.58|396.18|398.24|395.84|398.58|396.18|398.01|395.61|0
1651858680000|2022-05-06 17:38:00|398.13|395.73|398.91|396.51|400.04|397.64|398.13|395.73|0
1651858690000|2022-05-06 17:38:10|398.69|396.29|395.75|393.35|398.69|396.29|395.75|393.35|0
1651858700000|2022-05-06 17:38:20|395.98|393.58|395.53|393.13|395.98|393.58|395.3|392.9|0
1651858710000|2022-05-06 17:38:30|396.55|394.15|396.88|394.48|396.88|394.48|396.1|393.7|0
1651858720000|2022-05-06 17:38:40|397.56|395.16|396.43|394.03|397.56|395.16|396.43|394.03|0
1651858730000|2022-05-06 17:38:50|397|394.6|397|394.6|397|394.6|396.2|393.8|0
1651858740000|2022-05-06 17:39:00|396.88|394.48|397.56|395.16|397.56|395.16|396.66|394.26|0
1651858750000|2022-05-06 17:39:10|397.11|394.71|397.33|394.93|397.78|395.38|397.11|394.71|0
1651858760000|2022-05-06 17:39:20|396.43|394.03|395.87|393.47|396.43|394.03|395.75|393.35|0
1651858770000|2022-05-06 17:39:30|396.2|393.8|395.08|392.68|396.2|393.8|395.08|392.68|0
1651858780000|2022-05-06 17:39:40|395.75|393.35|396.32|393.92|396.32|393.92|395.53|393.13|0
1651858790000|2022-05-06 17:39:50|395.53|393.13|395.75|393.35|395.75|393.35|395.3|392.9|0
1651858800000|2022-05-06 17:40:00|395.19|392.79|390.13|387.73|395.19|392.79|388.11|385.71|0
1651858810000|2022-05-06 17:40:10|391.25|388.85|390.13|387.73|391.25|388.85|390.13|387.73|0
1651858820000|2022-05-06 17:40:20|389.68|387.28|389.68|387.28|389.68|387.28|388.78|386.38|0
1651858830000|2022-05-06 17:40:30|390.13|387.73|389.9|387.5|390.13|387.73|389.46|387.06|0
1651858840000|2022-05-06 17:40:40|390.58|388.18|391.25|388.85|391.25|388.85|389.46|387.06|0
1651858850000|2022-05-06 17:40:50|390.69|388.29|391.48|389.08|391.48|389.08|390.69|388.29|0
1651858860000|2022-05-06 17:41:00|392.83|390.43|391.7|389.3|392.83|390.43|391.7|389.3|0
1651858870000|2022-05-06 17:41:10|391.25|388.85|391.03|388.63|391.25|388.85|389.9|387.5|0
1651858880000|2022-05-06 17:41:20|391.7|389.3|392.94|390.54|392.94|390.54|391.7|389.3|0
1651858890000|2022-05-06 17:41:30|393.5|391.1|392.82|390.42|393.5|391.1|392.15|389.75|0
1651858900000|2022-05-06 17:41:40|393.5|391.1|398.01|395.61|398.01|395.61|393.5|391.1|0
1651858910000|2022-05-06 17:41:50|397.9|395.5|398.23|395.83|398.46|396.06|397.9|395.5|0
1651858920000|2022-05-06 17:42:00|397.56|395.16|398.46|396.06|398.46|396.06|397.56|395.16|0
1651858930000|2022-05-06 17:42:10|399.59|397.19|399.93|397.53|399.93|397.53|399.14|396.74|0
1651858940000|2022-05-06 17:42:20|400.04|397.64|400.04|397.64|400.27|397.87|400.04|397.64|0
1651858950000|2022-05-06 17:42:30|397.56|395.16|396.99|394.59|397.67|395.27|396.99|394.59|0
1651858960000|2022-05-06 17:42:40|396.54|394.14|397.89|395.49|397.89|395.49|396.54|394.14|0
1651858970000|2022-05-06 17:42:50|396.99|394.59|397.78|395.38|397.78|395.38|396.31|393.91|0
1651858980000|2022-05-06 17:43:00|397.67|395.27|396.54|394.14|397.67|395.27|396.54|394.14|0
1651858990000|2022-05-06 17:43:10|396.31|393.91|391.8|389.4|396.31|393.91|391.24|388.84|0
1651859000000|2022-05-06 17:43:20|392.92|390.52|393.6|391.2|393.72|391.32|392.92|390.52|0
1651859010000|2022-05-06 17:43:30|392.83|390.43|392.5|390.1|392.83|390.43|392.15|389.75|0
1651859020000|2022-05-06 17:43:40|392.38|389.98|391.6|389.2|392.6|390.2|390.13|387.73|0
1651859030000|2022-05-06 17:43:50|392.15|389.75|393.28|390.88|393.28|390.88|392.15|389.75|0
1651859040000|2022-05-06 17:44:00|393.73|391.33|392.65|390.25|394.9|392.5|392.65|390.25|0
1651859050000|2022-05-06 17:44:10|394.68|392.28|393.55|391.15|394.68|392.28|393.22|390.82|0
1651859060000|2022-05-06 17:44:20|394.68|392.28|394.22|391.82|394.9|392.5|394.22|391.82|0
1651859070000|2022-05-06 17:44:30|394.34|391.94|393.1|390.7|394.34|391.94|393.1|390.7|0
1651859080000|2022-05-06 17:44:40|393.55|391.15|391.75|389.35|393.55|391.15|391.75|389.35|0
1651859090000|2022-05-06 17:44:50|391.52|389.12|392.42|390.02|392.42|390.02|391.3|388.9|0
1651859100000|2022-05-06 17:45:00|391.75|389.35|391.19|388.79|391.75|389.35|391.07|388.67|0
1651859110000|2022-05-06 17:45:10|391.97|389.57|389.27|386.87|391.97|389.57|388.15|385.75|0
1651859120000|2022-05-06 17:45:20|389.95|387.55|391.64|389.24|391.64|389.24|389.95|387.55|0
1651859130000|2022-05-06 17:45:30|391.41|389.01|390.17|387.77|391.41|389.01|389.95|387.55|0
1651859140000|2022-05-06 17:45:40|390.85|388.45|390.17|387.77|391.41|389.01|390.17|387.77|0
1651859150000|2022-05-06 17:45:50|391.64|389.24|391.3|388.9|391.75|389.35|391.3|388.9|0
1651859160000|2022-05-06 17:46:00|393.67|391.27|393.55|391.15|393.77|391.37|393.55|391.15|0
1651859170000|2022-05-06 17:46:10|394|391.6|393.77|391.37|394.67|392.27|393.77|391.37|0
1651859180000|2022-05-06 17:46:20|393.55|391.15|393.77|391.37|394|391.6|392.65|390.25|0
1651859190000|2022-05-06 17:46:30|394.45|392.05|394.45|392.05|394.45|392.05|394.45|392.05|0
1651859200000|2022-05-06 17:46:40|395.13|392.73|394.22|391.82|395.13|392.73|394.22|391.82|0
1651859210000|2022-05-06 17:46:50|394.67|392.27|397.16|394.76|397.16|394.76|393.89|391.49|0
1651859220000|2022-05-06 17:47:00|397.38|394.98|399.99|397.59|399.99|397.59|397.38|394.98|0
1651859230000|2022-05-06 17:47:10|399.76|397.36|397.95|395.55|399.76|397.36|397.95|395.55|0
1651859240000|2022-05-06 17:47:20|397.16|394.76|399.64|397.24|399.64|397.24|397.05|394.65|0
1651859250000|2022-05-06 17:47:30|399.42|397.02|398.06|395.66|399.42|397.02|398.06|395.66|0
1651859260000|2022-05-06 17:47:40|398.51|396.11|398.97|396.57|398.97|396.57|398.51|396.11|0
1651859270000|2022-05-06 17:47:50|398.74|396.34|398.97|396.57|398.97|396.57|397.61|395.21|0
1651859280000|2022-05-06 17:48:00|398.51|396.11|397.61|395.21|398.51|396.11|397.38|394.98|0
1651859290000|2022-05-06 17:48:10|397.95|395.55|398.06|395.66|398.4|396|397.83|395.43|0
1651859300000|2022-05-06 17:48:20|396.48|394.08|397.73|395.33|398.06|395.66|396.48|394.08|0
1651859310000|2022-05-06 17:48:30|395.35|392.95|396.93|394.53|396.93|394.53|395.35|392.95|0
1651859320000|2022-05-06 17:48:40|397.27|394.87|397.16|394.76|397.27|394.87|396.7|394.3|0
1651859330000|2022-05-06 17:48:50|397.41|395.01|398.82|396.42|398.82|396.42|397.24|394.84|0
1651859340000|2022-05-06 17:49:00|398.59|396.19|397.01|394.61|398.59|396.19|397.01|394.61|0
1651859350000|2022-05-06 17:49:10|397.91|395.51|397.24|394.84|398.59|396.19|397.24|394.84|0
1651859360000|2022-05-06 17:49:20|396.56|394.16|396.45|394.05|396.56|394.16|396.23|393.83|0
1651859370000|2022-05-06 17:49:30|396.34|393.94|396.56|394.16|396.56|394.16|396.34|393.94|0
1651859380000|2022-05-06 17:49:40|396.23|393.83|395.43|393.03|396.23|393.83|395.43|393.03|0
1651859390000|2022-05-06 17:49:50|396.11|393.71|396.11|393.71|396.56|394.16|396.11|393.71|0
1651859400000|2022-05-06 17:50:00|395.66|393.26|395.88|393.48|395.88|393.48|395.66|393.26|0
1651859410000|2022-05-06 17:50:10|396.23|393.83|395.43|393.03|396.79|394.39|395.43|393.03|0
1651859420000|2022-05-06 17:50:20|394.43|392.03|396.11|393.71|396.11|393.71|394.31|391.91|0
1651859430000|2022-05-06 17:50:30|397.46|395.06|399.95|397.55|399.95|397.55|397.46|395.06|0
1651859440000|2022-05-06 17:50:40|401.08|398.68|401.75|399.35|401.75|399.35|401.08|398.68|0
1651859450000|2022-05-06 17:50:50|402.55|400.15|402.21|399.81|402.55|400.15|401.98|399.58|0
1651859460000|2022-05-06 17:51:00|401.98|399.58|400.4|398|401.98|399.58|399.72|397.32|0
1651859470000|2022-05-06 17:51:10|400.17|397.77|401.3|398.9|401.3|398.9|399.84|397.44|0
1651859480000|2022-05-06 17:51:20|401.53|399.13|401.75|399.35|401.75|399.35|401.3|398.9|0
1651859490000|2022-05-06 17:51:30|400.74|398.34|399.95|397.55|400.74|398.34|399.95|397.55|0
1651859500000|2022-05-06 17:51:40|399.84|397.44|398.82|396.42|399.84|397.44|398.71|396.31|0
1651859510000|2022-05-06 17:51:50|399.04|396.64|400.85|398.45|400.85|398.45|399.04|396.64|0
1651859520000|2022-05-06 17:52:00|399.72|397.32|401.08|398.68|401.08|398.68|399.72|397.32|0
1651859530000|2022-05-06 17:52:10|401.53|399.13|401.98|399.58|402.21|399.81|401.53|399.13|0
1651859540000|2022-05-06 17:52:20|402.43|400.03|404.7|402.3|404.7|402.3|402.43|400.03|0
1651859550000|2022-05-06 17:52:30|404.59|402.19|404.47|402.07|404.59|402.19|404.25|401.85|0
1651859560000|2022-05-06 17:52:40|404.25|401.85|404.47|402.07|404.47|402.07|404.25|401.85|0
1651859570000|2022-05-06 17:52:50|404.82|402.42|404.25|401.85|404.93|402.53|404.25|401.85|0
1651859580000|2022-05-06 17:53:00|404.47|402.07|404.7|402.3|404.82|402.42|404.47|402.07|0
1651859590000|2022-05-06 17:53:10|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1651859600000|2022-05-06 17:53:20|406.41|404.01|407.42|405.02|407.65|405.25|406.41|404.01|0
1651859610000|2022-05-06 17:53:30|406.74|404.34|406.97|404.57|406.97|404.57|406.74|404.34|0
1651859620000|2022-05-06 17:53:40|407.2|404.8|407.42|405.02|407.42|405.02|407.2|404.8|0
1651859630000|2022-05-06 17:53:50|406.97|404.57|407.65|405.25|408.45|406.05|406.97|404.57|0
1651859640000|2022-05-06 17:54:00|408.22|405.82|407.65|405.25|408.22|405.82|407.65|405.25|0
1651859650000|2022-05-06 17:54:10|407.88|405.48|407.2|404.8|407.88|405.48|407.09|404.69|0
1651859660000|2022-05-06 17:54:20|407.31|404.91|408.22|405.82|408.68|406.28|407.31|404.91|0
1651859670000|2022-05-06 17:54:30|408.33|405.93|404.82|402.42|408.33|405.93|404.82|402.42|0
1651859680000|2022-05-06 17:54:40|404.02|401.62|406.74|404.34|406.74|404.34|404.02|401.62|0
1651859690000|2022-05-06 17:54:50|406.06|403.66|406.29|403.89|406.74|404.34|406.06|403.66|0
1651859700000|2022-05-06 17:55:00|407.19|404.79|406.86|404.46|407.19|404.79|406.29|403.89|0
1651859710000|2022-05-06 17:55:10|407.19|404.79|408.56|406.16|408.56|406.16|407.09|404.69|0
1651859720000|2022-05-06 17:55:20|408.33|405.93|407.65|405.25|408.56|406.16|407.65|405.25|0
1651859730000|2022-05-06 17:55:30|407.19|404.79|406.29|403.89|407.19|404.79|406.29|403.89|0
1651859740000|2022-05-06 17:55:40|406.18|403.78|406.51|404.11|407.19|404.79|406.18|403.78|0
1651859750000|2022-05-06 17:55:50|406.97|404.57|405.83|403.43|406.97|404.57|405.83|403.43|0
1651859760000|2022-05-06 17:56:00|406.51|404.11|407.42|405.02|407.42|405.02|406.51|404.11|0
1651859770000|2022-05-06 17:56:10|408.33|405.93|407.42|405.02|408.45|406.05|407.42|405.02|0
1651859780000|2022-05-06 17:56:20|407.77|405.37|408.79|406.39|408.79|406.39|407.77|405.37|0
1651859790000|2022-05-06 17:56:30|408.56|406.16|408.33|405.93|408.68|406.28|408.33|405.93|0
1651859800000|2022-05-06 17:56:40|408.79|406.39|408.79|406.39|408.79|406.39|408.1|405.7|0
1651859810000|2022-05-06 17:56:50|408.56|406.16|408.33|405.93|408.56|406.16|407.99|405.59|0
1651859820000|2022-05-06 17:57:00|408.68|406.28|408.56|406.16|408.79|406.39|408.56|406.16|0
1651859830000|2022-05-06 17:57:10|408.68|406.28|408.33|405.93|408.68|406.28|407.65|405.25|0
1651859840000|2022-05-06 17:57:20|408.56|406.16|408.22|405.82|408.56|406.16|408.22|405.82|0
1651859850000|2022-05-06 17:57:30|408.79|406.39|409.24|406.84|409.47|407.07|408.79|406.39|0
1651859860000|2022-05-06 17:57:40|408.79|406.39|407.42|405.02|408.79|406.39|407.42|405.02|0
1651859870000|2022-05-06 17:57:50|407.99|405.59|407.65|405.25|407.99|405.59|407.19|404.79|0
1651859880000|2022-05-06 17:58:00|408.1|405.7|407.08|404.68|408.1|405.7|407.08|404.68|0
1651859890000|2022-05-06 17:58:10|406.29|403.89|406.51|404.11|406.74|404.34|406.29|403.89|0
1651859900000|2022-05-06 17:58:20|406.06|403.66|406.06|403.66|406.29|403.89|406.06|403.66|0
1651859910000|2022-05-06 17:58:30|406.4|404|407.19|404.79|407.19|404.79|406.4|404|0
1651859920000|2022-05-06 17:58:40|407.65|405.25|406.97|404.57|407.88|405.48|406.97|404.57|0
1651859930000|2022-05-06 17:58:50|406.86|404.46|407.31|404.91|407.42|405.02|406.86|404.46|0
1651859940000|2022-05-06 17:59:00|406.74|404.34|405.38|402.98|406.74|404.34|405.38|402.98|0
1651859950000|2022-05-06 17:59:10|405.6|403.2|406.28|403.88|406.28|403.88|405.6|403.2|0
1651859960000|2022-05-06 17:59:20|406.06|403.66|407.54|405.14|407.87|405.47|405.38|402.98|0
1651859970000|2022-05-06 17:59:30|407.42|405.02|406.28|403.88|407.65|405.25|406.28|403.88|0
1651859980000|2022-05-06 17:59:40|406.74|404.34|407.19|404.79|407.31|404.91|406.74|404.34|0
1651859990000|2022-05-06 17:59:50|407.65|405.25|406.74|404.34|407.87|405.47|406.74|404.34|0
1651860000000|2022-05-06 18:00:00|407.42|405.02|406.74|404.34|409.01|406.61|406.74|404.34|0
1651860010000|2022-05-06 18:00:10|406.63|404.23|409.24|406.84|409.24|406.84|406.63|404.23|0
1651860020000|2022-05-06 18:00:20|409.01|406.61|410.15|407.75|410.15|407.75|409.01|406.61|0
1651860030000|2022-05-06 18:00:30|409.01|406.61|406.51|404.11|409.01|406.61|406.51|404.11|0
1651860040000|2022-05-06 18:00:40|406.86|404.46|407.54|405.14|407.65|405.25|406.86|404.46|0
1651860050000|2022-05-06 18:00:50|407.19|404.79|404.92|402.52|407.19|404.79|404.92|402.52|0
1651860060000|2022-05-06 18:01:00|405.6|403.2|406.97|404.57|406.97|404.57|405.38|402.98|0
1651860070000|2022-05-06 18:01:10|406.51|404.11|405.72|403.32|406.51|404.11|405.72|403.32|0
1651860080000|2022-05-06 18:01:20|405.15|402.75|405.49|403.09|405.83|403.43|404.81|402.41|0
1651860090000|2022-05-06 18:01:30|405.83|403.43|405.83|403.43|406.51|404.11|405.83|403.43|0
1651860100000|2022-05-06 18:01:40|405.6|403.2|405.04|402.64|405.6|403.2|405.04|402.64|0
1651860110000|2022-05-06 18:01:50|404.81|402.41|405.6|403.2|406.06|403.66|404.81|402.41|0
1651860120000|2022-05-06 18:02:00|405.83|403.43|405.6|403.2|407.42|405.02|405.6|403.2|0
1651860130000|2022-05-06 18:02:10|405.38|402.98|404.47|402.07|405.83|403.43|404.47|402.07|0
1651860140000|2022-05-06 18:02:20|401.64|399.24|403.11|400.71|403.11|400.71|401.64|399.24|0
1651860150000|2022-05-06 18:02:30|403.79|401.39|405.38|402.98|405.38|402.98|403.79|401.39|0
1651860160000|2022-05-06 18:02:40|405.15|402.75|403.33|400.93|405.15|402.75|403.33|400.93|0
1651860170000|2022-05-06 18:02:50|402.43|400.03|402.66|400.26|402.88|400.48|402.43|400.03|0
1651860180000|2022-05-06 18:03:00|402.43|400.03|401.75|399.35|402.88|400.48|401.75|399.35|0
1651860190000|2022-05-06 18:03:10|402.88|400.48|404.47|402.07|404.47|402.07|402.88|400.48|0
1651860200000|2022-05-06 18:03:20|404.01|401.61|405.15|402.75|406.06|403.66|404.01|401.61|0
1651860210000|2022-05-06 18:03:30|405.6|403.2|404.24|401.84|405.6|403.2|404.24|401.84|0
1651860220000|2022-05-06 18:03:40|405.38|402.98|405.83|403.43|405.83|403.43|405.15|402.75|0
1651860230000|2022-05-06 18:03:50|404.24|401.84|403.45|401.05|404.24|401.84|403.11|400.71|0
1651860240000|2022-05-06 18:04:00|403.79|401.39|403|400.6|403.79|401.39|402.77|400.37|0
1651860250000|2022-05-06 18:04:10|403.45|401.05|404.69|402.29|404.69|402.29|403.45|401.05|0
1651860260000|2022-05-06 18:04:20|404.59|402.19|405.83|403.43|406.06|403.66|404.59|402.19|0
1651860270000|2022-05-06 18:04:30|406.51|404.11|406.28|403.88|406.51|404.11|406.28|403.88|0
1651860280000|2022-05-06 18:04:40|407.19|404.79|409.24|406.84|409.24|406.84|407.19|404.79|0
1651860290000|2022-05-06 18:04:50|409.47|407.07|409.24|406.84|409.47|407.07|409.24|406.84|0
1651860300000|2022-05-06 18:05:00|410.15|407.75|411.29|408.89|411.29|408.89|410.15|407.75|0
1651860310000|2022-05-06 18:05:10|413.23|410.83|414.71|412.31|414.71|412.31|412.88|410.48|0
1651860320000|2022-05-06 18:05:20|414.25|411.85|415.17|412.77|415.17|412.77|414.25|411.85|0
1651860330000|2022-05-06 18:05:30|415.51|413.11|414.94|412.54|415.51|413.11|414.94|412.54|0
1651860340000|2022-05-06 18:05:40|414.48|412.08|414.94|412.54|414.94|412.54|414.48|412.08|0
1651860350000|2022-05-06 18:05:50|415.39|412.99|415.62|413.22|415.62|413.22|415.39|412.99|0
1651860360000|2022-05-06 18:06:00|416.54|414.14|416.31|413.91|416.54|414.14|416.31|413.91|0
1651860370000|2022-05-06 18:06:10|416.08|413.68|416.31|413.91|416.54|414.14|416.08|413.68|0
1651860380000|2022-05-06 18:06:20|418.14|415.74|417.22|414.82|418.14|415.74|417.22|414.82|0
1651860390000|2022-05-06 18:06:30|417.45|415.05|417.68|415.28|417.68|415.28|417.45|415.05|0
1651860400000|2022-05-06 18:06:40|417.91|415.51|416.77|414.37|417.91|415.51|416.77|414.37|0
1651860410000|2022-05-06 18:06:50|416.31|413.91|416.99|414.59|416.99|414.59|416.31|413.91|0
1651860420000|2022-05-06 18:07:00|418.6|416.2|417.91|415.51|418.6|416.2|417.45|415.05|0
1651860430000|2022-05-06 18:07:10|418.14|415.74|417.91|415.51|418.37|415.97|417.91|415.51|0
1651860440000|2022-05-06 18:07:20|418.14|415.74|419.05|416.65|419.05|416.65|418.14|415.74|0
1651860450000|2022-05-06 18:07:30|418.6|416.2|418.82|416.42|419.05|416.65|418.6|416.2|0
1651860460000|2022-05-06 18:07:40|419.28|416.88|418.6|416.2|419.28|416.88|418.6|416.2|0
1651860470000|2022-05-06 18:07:50|418.82|416.42|418.71|416.31|418.82|416.42|418.71|416.31|0
1651860480000|2022-05-06 18:08:00|418.82|416.42|417.91|415.51|418.82|416.42|417.45|415.05|0
1651860490000|2022-05-06 18:08:10|417.57|415.17|417.22|414.82|417.57|415.17|416.54|414.14|0
1651860500000|2022-05-06 18:08:20|416.99|414.59|416.99|414.59|417.57|415.17|416.99|414.59|0
1651860510000|2022-05-06 18:08:30|417.22|414.82|416.99|414.59|417.22|414.82|416.76|414.36|0
1651860520000|2022-05-06 18:08:40|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1651860530000|2022-05-06 18:08:50|417.22|414.82|417.22|414.82|417.22|414.82|416.76|414.36|0
1651860540000|2022-05-06 18:09:00|416.99|414.59|417.91|415.51|418.37|415.97|416.99|414.59|0
1651860550000|2022-05-06 18:09:10|418.37|415.97|418.82|416.42|418.82|416.42|417.91|415.51|0
1651860560000|2022-05-06 18:09:20|418.6|416.2|418.94|416.54|418.94|416.54|418.37|415.97|0
1651860570000|2022-05-06 18:09:30|418.6|416.2|418.82|416.42|419.05|416.65|418.6|416.2|0
1651860580000|2022-05-06 18:09:40|418.6|416.2|420.2|417.8|420.2|417.8|418.6|416.2|0
1651860590000|2022-05-06 18:09:50|419.97|417.57|420.43|418.03|420.43|418.03|419.97|417.57|0
1651860600000|2022-05-06 18:10:00|420.32|417.92|420.09|417.69|420.32|417.92|419.97|417.57|0
1651860610000|2022-05-06 18:10:10|419.97|417.57|418.37|415.97|419.97|417.57|418.37|415.97|0
1651860620000|2022-05-06 18:10:20|419.28|416.88|420.2|417.8|420.66|418.26|419.28|416.88|0
1651860630000|2022-05-06 18:10:30|419.97|417.57|419.28|416.88|419.97|417.57|419.05|416.65|0
1651860640000|2022-05-06 18:10:40|419.74|417.34|417.91|415.51|419.74|417.34|417.91|415.51|0
1651860650000|2022-05-06 18:10:50|416.76|414.36|417.45|415.05|417.91|415.51|416.76|414.36|0
1651860660000|2022-05-06 18:11:00|417.57|415.17|419.28|416.88|419.28|416.88|417.57|415.17|0
1651860670000|2022-05-06 18:11:10|419.05|416.65|418.14|415.74|419.05|416.65|418.14|415.74|0
1651860680000|2022-05-06 18:11:20|418.59|416.19|417.91|415.51|418.59|416.19|417.22|414.82|0
1651860690000|2022-05-06 18:11:30|418.37|415.97|415.85|413.45|418.37|415.97|415.85|413.45|0
1651860700000|2022-05-06 18:11:40|415.62|413.22|415.16|412.76|415.62|413.22|414.93|412.53|0
1651860710000|2022-05-06 18:11:50|415.62|413.22|411.86|409.46|416.08|413.68|411.86|409.46|0
1651860720000|2022-05-06 18:12:00|413.11|410.71|413.56|411.16|414.25|411.85|413.11|410.71|0
1651860730000|2022-05-06 18:12:10|413.11|410.71|410.37|407.97|413.11|410.71|410.37|407.97|0
1651860740000|2022-05-06 18:12:20|409.69|407.29|409.69|407.29|410.04|407.64|409.69|407.29|0
1651860750000|2022-05-06 18:12:30|410.83|408.43|410.15|407.75|411.97|409.57|410.15|407.75|0
1651860760000|2022-05-06 18:12:40|410.83|408.43|411.06|408.66|411.51|409.11|410.83|408.43|0
1651860770000|2022-05-06 18:12:50|410.83|408.43|410.6|408.2|411.06|408.66|410.6|408.2|0
1651860780000|2022-05-06 18:13:00|410.83|408.43|410.6|408.2|411.74|409.34|410.37|407.97|0
1651860790000|2022-05-06 18:13:10|411.06|408.66|412.42|410.02|412.42|410.02|411.06|408.66|0
1651860800000|2022-05-06 18:13:20|412.31|409.91|412.2|409.8|412.31|409.91|411.74|409.34|0
1651860810000|2022-05-06 18:13:30|411.28|408.88|412.65|410.25|412.65|410.25|411.28|408.88|0
1651860820000|2022-05-06 18:13:40|413.11|410.71|412.88|410.48|413.11|410.71|412.88|410.48|0
1651860830000|2022-05-06 18:13:50|412.65|410.25|413.11|410.71|413.56|411.16|412.65|410.25|0
1651860840000|2022-05-06 18:14:00|412.88|410.48|411.97|409.57|413.11|410.71|411.97|409.57|0
1651860850000|2022-05-06 18:14:10|411.74|409.34|410.83|408.43|412.2|409.8|410.83|408.43|0
1651860860000|2022-05-06 18:14:20|411.28|408.88|413.23|410.83|413.23|410.83|411.28|408.88|0
1651860870000|2022-05-06 18:14:30|413.34|410.94|414.02|411.62|414.02|411.62|413.34|410.94|0
1651860880000|2022-05-06 18:14:40|414.93|412.53|413.79|411.39|414.93|412.53|413.79|411.39|0
1651860890000|2022-05-06 18:14:50|413.45|411.05|412.42|410.02|413.45|411.05|412.19|409.79|0
1651860900000|2022-05-06 18:15:00|412.65|410.25|410.37|407.97|412.65|410.25|409.69|407.29|0
1651860910000|2022-05-06 18:15:10|410.83|408.43|411.51|409.11|411.51|409.11|410.83|408.43|0
1651860920000|2022-05-06 18:15:20|411.28|408.88|410.37|407.97|411.28|408.88|410.14|407.74|0
1651860930000|2022-05-06 18:15:30|410.6|408.2|410.6|408.2|410.6|408.2|409.69|407.29|0
1651860940000|2022-05-06 18:15:40|410.14|407.74|409.46|407.06|410.37|407.97|409.46|407.06|0
1651860950000|2022-05-06 18:15:50|409.01|406.61|406.73|404.33|409.01|406.61|406.28|403.88|0
1651860960000|2022-05-06 18:16:00|406.51|404.11|407.41|405.01|407.41|405.01|406.05|403.65|0
1651860970000|2022-05-06 18:16:10|407.64|405.24|409.46|407.06|409.46|407.06|407.64|405.24|0
1651860980000|2022-05-06 18:16:20|411.51|409.11|411.63|409.23|411.63|409.23|411.28|408.88|0
1651860990000|2022-05-06 18:16:30|411.51|409.11|410.83|408.43|411.74|409.34|410.83|408.43|0
1651861000000|2022-05-06 18:16:40|411.05|408.65|411.51|409.11|411.86|409.46|411.05|408.65|0
1651861010000|2022-05-06 18:16:50|411.74|409.34|414.02|411.62|414.02|411.62|411.74|409.34|0
1651861020000|2022-05-06 18:17:00|413.33|410.93|412.88|410.48|413.68|411.28|412.88|410.48|0
1651861030000|2022-05-06 18:17:10|412.77|410.37|412.08|409.68|412.77|410.37|412.08|409.68|0
1651861040000|2022-05-06 18:17:20|411.51|409.11|411.28|408.88|411.51|409.11|411.05|408.65|0
1651861050000|2022-05-06 18:17:30|412.19|409.79|411.74|409.34|412.19|409.79|411.28|408.88|0
1651861060000|2022-05-06 18:17:40|407.41|405.01|408.1|405.7|408.1|405.7|407.41|405.01|0
1651861070000|2022-05-06 18:17:50|408.78|406.38|409.81|407.41|409.81|407.41|408.67|406.27|0
1651861080000|2022-05-06 18:18:00|410.37|407.97|407.64|405.24|410.37|407.97|407.64|405.24|0
1651861090000|2022-05-06 18:18:10|409.92|407.52|410.83|408.43|410.83|408.43|409.92|407.52|0
1651861100000|2022-05-06 18:18:20|411.28|408.88|410.94|408.54|411.28|408.88|410.94|408.54|0
1651861110000|2022-05-06 18:18:30|410.83|408.43|408.32|405.92|410.83|408.43|408.32|405.92|0
1651861120000|2022-05-06 18:18:40|408.1|405.7|409|406.6|409.23|406.83|408.1|405.7|0
1651861130000|2022-05-06 18:18:50|410.14|407.74|408.78|406.38|410.14|407.74|408.78|406.38|0
1651861140000|2022-05-06 18:19:00|409.23|406.83|408.78|406.38|409.69|407.29|408.78|406.38|0
1651861150000|2022-05-06 18:19:10|409.69|407.29|411.17|408.77|411.28|408.88|409.69|407.29|0
1651861160000|2022-05-06 18:19:20|411.51|409.11|413.11|410.71|413.11|410.71|411.51|409.11|0
1651861170000|2022-05-06 18:19:30|412.88|410.48|412.88|410.48|412.88|410.48|412.42|410.02|0
1651861180000|2022-05-06 18:19:40|412.65|410.25|412.77|410.37|413.33|410.93|412.65|410.25|0
1651861190000|2022-05-06 18:19:50|412.42|410.02|413.56|411.16|413.56|411.16|411.63|409.23|0
1651861200000|2022-05-06 18:20:00|415.62|413.22|415.16|412.76|415.62|413.22|415.16|412.76|0
1651861210000|2022-05-06 18:20:10|414.14|411.74|413.68|411.28|414.37|411.97|413.68|411.28|0
1651861220000|2022-05-06 18:20:20|414.47|412.07|414.93|412.53|414.93|412.53|414.02|411.62|0
1651861230000|2022-05-06 18:20:30|415.39|412.99|416.07|413.67|416.3|413.9|415.39|412.99|0
1651861240000|2022-05-06 18:20:40|415.16|412.76|415.85|413.45|415.96|413.56|415.16|412.76|0
1651861250000|2022-05-06 18:20:50|416.99|414.59|416.07|413.67|416.99|414.59|416.07|413.67|0
1651861260000|2022-05-06 18:21:00|415.62|413.22|416.19|413.79|416.19|413.79|414.93|412.53|0
1651861270000|2022-05-06 18:21:10|416.53|414.13|416.99|414.59|417.34|414.94|416.53|414.13|0
1651861280000|2022-05-06 18:21:20|416.53|414.13|416.99|414.59|416.99|414.59|416.42|414.02|0
1651861290000|2022-05-06 18:21:30|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1651861300000|2022-05-06 18:21:40|416.3|413.9|416.3|413.9|416.76|414.36|416.3|413.9|0
1651861310000|2022-05-06 18:21:50|417.22|414.82|417.45|415.05|417.45|415.05|417.22|414.82|0
1651861320000|2022-05-06 18:22:00|416.53|414.13|417.22|414.82|417.45|415.05|416.53|414.13|0
1651861330000|2022-05-06 18:22:10|417.34|414.94|416.76|414.36|417.34|414.94|416.53|414.13|0
1651861340000|2022-05-06 18:22:20|416.19|413.79|417.45|415.05|417.45|415.05|416.19|413.79|0
1651861350000|2022-05-06 18:22:30|417.22|414.82|416.53|414.13|417.22|414.82|416.53|414.13|0
1651861360000|2022-05-06 18:22:40|416.76|414.36|416.3|413.9|416.76|414.36|416.3|413.9|0
1651861370000|2022-05-06 18:22:50|416.53|414.13|416.53|414.13|416.76|414.36|416.53|414.13|0
1651861380000|2022-05-06 18:23:00|416.42|414.02|416.3|413.9|416.42|414.02|415.39|412.99|0
1651861390000|2022-05-06 18:23:10|416.53|414.13|415.39|412.99|416.53|414.13|415.39|412.99|0
1651861400000|2022-05-06 18:23:20|415.62|413.22|416.76|414.36|417.45|415.05|415.62|413.22|0
1651861410000|2022-05-06 18:23:30|416.53|414.13|416.3|413.9|416.53|414.13|416.3|413.9|0
1651861420000|2022-05-06 18:23:40|415.84|413.44|416.99|414.59|416.99|414.59|415.84|413.44|0
1651861430000|2022-05-06 18:23:50|416.07|413.67|414.36|411.96|416.07|413.67|414.36|411.96|0
1651861440000|2022-05-06 18:24:00|414.93|412.53|415.28|412.88|415.73|413.33|414.93|412.53|0
1651861450000|2022-05-06 18:24:10|414.47|412.07|411.74|409.34|414.47|412.07|411.74|409.34|0
1651861460000|2022-05-06 18:24:20|410.82|408.42|410.82|408.42|411.05|408.65|410.71|408.31|0
1651861470000|2022-05-06 18:24:30|411.74|409.34|412.54|410.14|412.54|410.14|411.51|409.11|0
1651861480000|2022-05-06 18:24:40|413.33|410.93|414.36|411.96|414.36|411.96|413.22|410.82|0
1651861490000|2022-05-06 18:24:50|415.51|413.11|414.82|412.42|415.51|413.11|414.82|412.42|0
1651861500000|2022-05-06 18:25:00|416.3|413.9|416.99|414.59|416.99|414.59|416.3|413.9|0
1651861510000|2022-05-06 18:25:10|415.84|413.44|416.07|413.67|416.07|413.67|414.7|412.3|0
1651861520000|2022-05-06 18:25:20|416.3|413.9|417.22|414.82|417.22|414.82|416.3|413.9|0
1651861530000|2022-05-06 18:25:30|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1651861540000|2022-05-06 18:25:40|418.13|415.73|418.59|416.19|418.59|416.19|418.13|415.73|0
1651861550000|2022-05-06 18:25:50|422.26|419.86|421.8|419.4|422.26|419.86|421.57|419.17|0
1651861560000|2022-05-06 18:26:00|421.11|418.71|421.34|418.94|421.34|418.94|421|418.6|0
1651861570000|2022-05-06 18:26:10|421.92|419.52|422.61|420.21|422.95|420.55|421.92|419.52|0
1651861580000|2022-05-06 18:26:20|422.49|420.09|421.34|418.94|422.49|420.09|421.34|418.94|0
1651861590000|2022-05-06 18:26:30|422.03|419.63|420.42|418.02|422.03|419.63|420.42|418.02|0
1651861600000|2022-05-06 18:26:40|420.19|417.79|420.42|418.02|420.77|418.37|420.19|417.79|0
1651861610000|2022-05-06 18:26:50|420.54|418.14|420.42|418.02|420.65|418.25|419.96|417.56|0
1651861620000|2022-05-06 18:27:00|420.19|417.79|419.73|417.33|420.19|417.79|419.73|417.33|0
1651861630000|2022-05-06 18:27:10|416.07|413.67|416.3|413.9|417.22|414.82|416.07|413.67|0
1651861640000|2022-05-06 18:27:20|416.76|414.36|418.59|416.19|418.59|416.19|416.76|414.36|0
1651861650000|2022-05-06 18:27:30|418.71|416.31|417.67|415.27|418.71|416.31|416.53|414.13|0
1651861660000|2022-05-06 18:27:40|417.33|414.93|415.73|413.33|417.33|414.93|415.73|413.33|0
1651861670000|2022-05-06 18:27:50|416.53|414.13|416.99|414.59|418.13|415.73|416.53|414.13|0
1651861680000|2022-05-06 18:28:00|417.22|414.82|417.9|415.5|417.9|415.5|416.99|414.59|0
1651861690000|2022-05-06 18:28:10|419.96|417.56|417.22|414.82|419.96|417.56|417.22|414.82|0
1651861700000|2022-05-06 18:28:20|417.67|415.27|419.05|416.65|419.05|416.65|417.21|414.81|0
1651861710000|2022-05-06 18:28:30|418.82|416.42|417.9|415.5|418.82|416.42|417.44|415.04|0
1651861720000|2022-05-06 18:28:40|418.59|416.19|417.67|415.27|418.59|416.19|417.67|415.27|0
1651861730000|2022-05-06 18:28:50|417.21|414.81|417.9|415.5|417.9|415.5|416.76|414.36|0
1651861740000|2022-05-06 18:29:00|417.21|414.81|417.67|415.27|417.79|415.39|417.21|414.81|0
1651861750000|2022-05-06 18:29:10|416.76|414.36|418.13|415.73|418.13|415.73|416.76|414.36|0
1651861760000|2022-05-06 18:29:20|417.44|415.04|417.21|414.81|418.36|415.96|417.21|414.81|0
1651861770000|2022-05-06 18:29:30|416.99|414.59|419.28|416.88|419.28|416.88|416.99|414.59|0
1651861780000|2022-05-06 18:29:40|420.19|417.79|419.28|416.88|420.19|417.79|418.82|416.42|0
1651861790000|2022-05-06 18:29:50|419.05|416.65|419.05|416.65|419.28|416.88|419.05|416.65|0
1651861800000|2022-05-06 18:30:00|418.59|416.19|418.59|416.19|419.17|416.77|417.67|415.27|0
1651861810000|2022-05-06 18:30:10|418.02|415.62|419.27|416.87|419.27|416.87|418.02|415.62|0
1651861820000|2022-05-06 18:30:20|418.59|416.19|415.73|413.33|418.59|416.19|415.16|412.76|0
1651861830000|2022-05-06 18:30:30|416.53|414.13|416.99|414.59|416.99|414.59|416.53|414.13|0
1651861840000|2022-05-06 18:30:40|417.44|415.04|421.46|419.06|421.46|419.06|417.44|415.04|0
1651861850000|2022-05-06 18:30:50|420.19|417.79|419.85|417.45|420.42|418.02|419.85|417.45|0
1651861860000|2022-05-06 18:31:00|419.73|417.33|419.96|417.56|420.08|417.68|419.73|417.33|0
1651861870000|2022-05-06 18:31:10|419.27|416.87|418.13|415.73|420.19|417.79|418.13|415.73|0
1651861880000|2022-05-06 18:31:20|419.05|416.65|419.5|417.1|420.31|417.91|419.05|416.65|0
1651861890000|2022-05-06 18:31:30|420.42|418.02|420.88|418.48|420.88|418.48|419.96|417.56|0
1651861900000|2022-05-06 18:31:40|421.57|419.17|420.65|418.25|421.57|419.17|420.42|418.02|0
1651861910000|2022-05-06 18:31:50|421.57|419.17|420.77|418.37|421.8|419.4|420.77|418.37|0
1651861920000|2022-05-06 18:32:00|421|418.6|423.86|421.46|423.86|421.46|421|418.6|0
1651861930000|2022-05-06 18:32:10|425.01|422.61|425.24|422.84|425.24|422.84|424.55|422.15|0
1651861940000|2022-05-06 18:32:20|424.78|422.38|425.36|422.96|425.36|422.96|424.44|422.04|0
1651861950000|2022-05-06 18:32:30|425.24|422.84|425.47|423.07|425.47|423.07|424.78|422.38|0
1651861960000|2022-05-06 18:32:40|425.93|423.53|425.82|423.42|425.93|423.53|425.82|423.42|0
1651861970000|2022-05-06 18:32:50|425.93|423.53|426.16|423.76|426.16|423.76|425.7|423.3|0
1651861980000|2022-05-06 18:33:00|425.93|423.53|425.7|423.3|425.93|423.53|425.47|423.07|0
1651861990000|2022-05-06 18:33:10|425.36|422.96|425.24|422.84|425.47|423.07|425.24|422.84|0
1651862000000|2022-05-06 18:33:20|425.36|422.96|425.24|422.84|425.36|422.96|424.9|422.5|0
1651862010000|2022-05-06 18:33:30|425.01|422.61|424.89|422.49|425.47|423.07|424.89|422.49|0
1651862020000|2022-05-06 18:33:40|424.2|421.8|422.81|420.41|424.2|421.8|422.81|420.41|0
1651862030000|2022-05-06 18:33:50|424.28|421.88|423.59|421.19|424.28|421.88|423.13|420.73|0
1651862040000|2022-05-06 18:34:00|422.68|420.28|424.05|421.65|424.05|421.65|422.68|420.28|0
1651862050000|2022-05-06 18:34:10|424.82|422.42|424.26|421.86|425.51|423.11|424.26|421.86|0
1651862060000|2022-05-06 18:34:20|424.37|421.97|423.8|421.4|424.6|422.2|423.68|421.28|0
1651862070000|2022-05-06 18:34:30|424.6|422.2|425.05|422.65|425.05|422.65|424.37|421.97|0
1651862080000|2022-05-06 18:34:40|425.74|423.34|424.82|422.42|425.74|423.34|424.82|422.42|0
1651862090000|2022-05-06 18:34:50|425.05|422.65|424.49|422.09|425.05|422.65|424.26|421.86|0
1651862100000|2022-05-06 18:35:00|424.14|421.74|423|420.6|424.14|421.74|423|420.6|0
1651862110000|2022-05-06 18:35:10|424.37|421.97|425.74|423.34|425.74|423.34|424.03|421.63|0
1651862120000|2022-05-06 18:35:20|425.17|422.77|425.05|422.65|425.74|423.34|425.05|422.65|0
1651862130000|2022-05-06 18:35:30|425.17|422.77|425.74|423.34|425.74|423.34|425.17|422.77|0
1651862140000|2022-05-06 18:35:40|424.82|422.42|424.14|421.74|425.05|422.65|424.14|421.74|0
1651862150000|2022-05-06 18:35:50|424.37|421.97|421.41|419.01|424.37|421.97|421.18|418.78|0
1651862160000|2022-05-06 18:36:00|422.55|420.15|422.32|419.92|424.14|421.74|422.32|419.92|0
1651862170000|2022-05-06 18:36:10|422.77|420.37|421.86|419.46|422.77|420.37|421.86|419.46|0
1651862180000|2022-05-06 18:36:20|422.09|419.69|423|420.6|423|420.6|422.09|419.69|0
1651862190000|2022-05-06 18:36:30|422.89|420.49|422.09|419.69|422.89|420.49|422.09|419.69|0
1651862200000|2022-05-06 18:36:40|422.55|420.15|423|420.6|423.46|421.06|422.55|420.15|0
1651862210000|2022-05-06 18:36:50|423.68|421.28|425.05|422.65|425.05|422.65|423.23|420.83|0
1651862220000|2022-05-06 18:37:00|424.71|422.31|423.91|421.51|424.71|422.31|423.91|421.51|0
1651862230000|2022-05-06 18:37:10|424.14|421.74|424.82|422.42|424.82|422.42|424.14|421.74|0
1651862240000|2022-05-06 18:37:20|423.68|421.28|424.37|421.97|424.82|422.42|423.68|421.28|0
1651862250000|2022-05-06 18:37:30|425.05|422.65|424.94|422.54|425.05|422.65|424.14|421.74|0
1651862260000|2022-05-06 18:37:40|424.59|422.19|425.51|423.11|425.51|423.11|424.59|422.19|0
1651862270000|2022-05-06 18:37:50|425.28|422.88|425.28|422.88|425.96|423.56|425.17|422.77|0
1651862280000|2022-05-06 18:38:00|424.82|422.42|423.46|421.06|425.73|423.33|423.46|421.06|0
1651862290000|2022-05-06 18:38:10|423.68|421.28|425.51|423.11|425.51|423.11|423.68|421.28|0
1651862300000|2022-05-06 18:38:20|424.82|422.42|424.71|422.31|424.82|422.42|424.59|422.19|0
1651862310000|2022-05-06 18:38:30|424.37|421.97|425.51|423.11|425.51|423.11|424.37|421.97|0
1651862320000|2022-05-06 18:38:40|425.17|422.77|426.19|423.79|426.42|424.02|425.17|422.77|0
1651862330000|2022-05-06 18:38:50|426.42|424.02|426.42|424.02|426.65|424.25|426.42|424.02|0
1651862340000|2022-05-06 18:39:00|426.19|423.79|427.56|425.16|427.56|425.16|425.96|423.56|0
1651862350000|2022-05-06 18:39:10|426.65|424.25|427.1|424.7|427.1|424.7|426.65|424.25|0
1651862360000|2022-05-06 18:39:20|427.33|424.93|427.1|424.7|427.79|425.39|427.1|424.7|0
1651862370000|2022-05-06 18:39:30|427.56|425.16|426.65|424.25|427.56|425.16|426.65|424.25|0
1651862380000|2022-05-06 18:39:40|426.42|424.02|425.96|423.56|426.42|424.02|425.96|423.56|0
1651862390000|2022-05-06 18:39:50|426.65|424.25|425.28|422.88|426.65|424.25|425.28|422.88|0
1651862400000|2022-05-06 18:40:00|425.05|422.65|423.57|421.17|425.05|422.65|423.57|421.17|0
1651862410000|2022-05-06 18:40:10|423.46|421.06|421.86|419.46|423.46|421.06|421.86|419.46|0
1651862420000|2022-05-06 18:40:20|422.32|419.92|420.04|417.64|422.54|420.14|420.04|417.64|0
1651862430000|2022-05-06 18:40:30|420.5|418.1|420.62|418.22|421.18|418.78|420.5|418.1|0
1651862440000|2022-05-06 18:40:40|419.59|417.19|422.44|420.04|422.44|420.04|419.59|417.19|0
1651862450000|2022-05-06 18:40:50|421.75|419.35|421.18|418.78|421.75|419.35|420.5|418.1|0
1651862460000|2022-05-06 18:41:00|422.09|419.69|420.04|417.64|422.09|419.69|420.04|417.64|0
1651862470000|2022-05-06 18:41:10|421.18|418.78|421.86|419.46|421.86|419.46|421.18|418.78|0
1651862480000|2022-05-06 18:41:20|422.54|420.14|421.18|418.78|422.54|420.14|421.18|418.78|0
1651862490000|2022-05-06 18:41:30|421.86|419.46|421.63|419.23|421.86|419.46|421.63|419.23|0
1651862500000|2022-05-06 18:41:40|421.41|419.01|421.18|418.78|421.41|419.01|421.18|418.78|0
1651862510000|2022-05-06 18:41:50|421.63|419.23|420.95|418.55|421.63|419.23|420.5|418.1|0
1651862520000|2022-05-06 18:42:00|421.86|419.46|422.09|419.69|422.09|419.69|420.16|417.76|0
1651862530000|2022-05-06 18:42:10|422.32|419.92|421.75|419.35|422.32|419.92|421.3|418.9|0
1651862540000|2022-05-06 18:42:20|421.3|418.9|421.86|419.46|421.86|419.46|421.3|418.9|0
1651862550000|2022-05-06 18:42:30|421.63|419.23|420.5|418.1|421.86|419.46|420.5|418.1|0
1651862560000|2022-05-06 18:42:40|420.84|418.44|420.72|418.32|420.84|418.44|420.16|417.76|0
1651862570000|2022-05-06 18:42:50|420.95|418.55|420.84|418.44|420.95|418.55|420.27|417.87|0
1651862580000|2022-05-06 18:43:00|421.18|418.78|420.95|418.55|421.18|418.78|420.95|418.55|0
1651862590000|2022-05-06 18:43:10|420.5|418.1|420.95|418.55|421.18|418.78|420.5|418.1|0
1651862600000|2022-05-06 18:43:20|420.72|418.32|421.41|419.01|421.41|419.01|420.72|418.32|0
1651862610000|2022-05-06 18:43:30|421.18|418.78|421.18|418.78|421.63|419.23|421.18|418.78|0
1651862620000|2022-05-06 18:43:40|420.95|418.55|421.41|419.01|421.41|419.01|420.27|417.87|0
1651862630000|2022-05-06 18:43:50|422.32|419.92|422.77|420.37|423.34|420.94|422.32|419.92|0
1651862640000|2022-05-06 18:44:00|422.54|420.14|424.36|421.96|424.36|421.96|422.32|419.92|0
1651862650000|2022-05-06 18:44:10|423.45|421.05|424.14|421.74|424.36|421.96|423.45|421.05|0
1651862660000|2022-05-06 18:44:20|424.59|422.19|426.19|423.79|426.19|423.79|424.59|422.19|0
1651862670000|2022-05-06 18:44:30|425.96|423.56|426.42|424.02|426.42|424.02|425.96|423.56|0
1651862690000|2022-05-06 18:44:50|426.54|424.14|426.87|424.47|427.1|424.7|426.54|424.14|0
1651862700000|2022-05-06 18:45:00|427.33|424.93|426.87|424.47|427.56|425.16|426.87|424.47|0
1651862710000|2022-05-06 18:45:10|426.19|423.79|425.5|423.1|426.19|423.79|425.5|423.1|0
1651862720000|2022-05-06 18:45:20|425.62|423.22|424.82|422.42|425.62|423.22|424.36|421.96|0
1651862730000|2022-05-06 18:45:30|425.05|422.65|425.5|423.1|426.42|424.02|425.05|422.65|0
1651862740000|2022-05-06 18:45:40|425.28|422.88|425.96|423.56|426.42|424.02|425.28|422.88|0
1651862750000|2022-05-06 18:45:50|426.64|424.24|426.64|424.24|426.64|424.24|426.42|424.02|0
1651862760000|2022-05-06 18:46:00|426.42|424.02|426.19|423.79|426.42|424.02|426.19|423.79|0
1651862770000|2022-05-06 18:46:10|425.05|422.65|425.05|422.65|425.05|422.65|424.36|421.96|0
1651862780000|2022-05-06 18:46:20|425.28|422.88|424.25|421.85|425.28|422.88|424.25|421.85|0
1651862790000|2022-05-06 18:46:30|424.14|421.74|422.77|420.37|424.14|421.74|422.77|420.37|0
1651862800000|2022-05-06 18:46:40|421.75|419.35|421.86|419.46|421.86|419.46|421.75|419.35|0
1651862810000|2022-05-06 18:46:50|422.09|419.69|422.31|419.91|422.31|419.91|421.86|419.46|0
1651862820000|2022-05-06 18:47:00|423.22|420.82|423.45|421.05|423.68|421.28|423.22|420.82|0
1651862830000|2022-05-06 18:47:10|425.05|422.65|425.73|423.33|425.96|423.56|425.05|422.65|0
1651862840000|2022-05-06 18:47:20|425.28|422.88|428.01|425.61|428.01|425.61|425.28|422.88|0
1651862850000|2022-05-06 18:47:30|427.79|425.39|427.68|425.28|427.79|425.39|427.56|425.16|0
1651862860000|2022-05-06 18:47:40|427.78|425.38|427.78|425.38|428.01|425.61|427.78|425.38|0
1651862870000|2022-05-06 18:47:50|428.01|425.61|428.01|425.61|428.01|425.61|427.56|425.16|0
1651862880000|2022-05-06 18:48:00|427.9|425.5|425.05|422.65|427.9|425.5|425.05|422.65|0
1651862890000|2022-05-06 18:48:10|424.36|421.96|423.91|421.51|424.36|421.96|422.77|420.37|0
1651862900000|2022-05-06 18:48:20|424.59|422.19|424.82|422.42|425.5|423.1|424.59|422.19|0
1651862910000|2022-05-06 18:48:30|424.36|421.96|424.36|421.96|425.05|422.65|424.36|421.96|0
1651862920000|2022-05-06 18:48:40|424.59|422.19|425.27|422.87|425.27|422.87|423.68|421.28|0
1651862930000|2022-05-06 18:48:50|425.05|422.65|424.14|421.74|425.05|422.65|424.14|421.74|0
1651862940000|2022-05-06 18:49:00|423.8|421.4|419.81|417.41|423.8|421.4|419.81|417.41|0
1651862950000|2022-05-06 18:49:10|418.45|416.05|417.54|415.14|418.45|416.05|417.54|415.14|0
1651862960000|2022-05-06 18:49:20|416.18|413.78|414.82|412.42|416.18|413.78|414.82|412.42|0
1651862970000|2022-05-06 18:49:30|415.28|412.88|415.05|412.65|415.28|412.88|414.82|412.42|0
1651862980000|2022-05-06 18:49:40|415.17|412.77|415.5|413.1|415.5|413.1|415.17|412.77|0
1651862990000|2022-05-06 18:49:50|415.62|413.22|414.37|411.97|415.96|413.56|414.37|411.97|0
1651863000000|2022-05-06 18:50:00|415.73|413.33|412.34|409.94|416.18|413.78|412.34|409.94|0
1651863010000|2022-05-06 18:50:10|410.31|407.91|409.97|407.57|410.31|407.91|408.62|406.22|0
1651863020000|2022-05-06 18:50:20|407.38|404.98|409.4|407|409.4|407|406.93|404.53|0
1651863030000|2022-05-06 18:50:30|407.6|405.2|407.38|404.98|407.6|405.2|406.93|404.53|0
1651863040000|2022-05-06 18:50:40|408.28|405.88|410.31|407.91|410.31|407.91|408.28|405.88|0
1651863050000|2022-05-06 18:50:50|410.08|407.68|410.08|407.68|410.76|408.36|410.08|407.68|0
1651863060000|2022-05-06 18:51:00|410.53|408.13|408.73|406.33|410.98|408.58|408.73|406.33|0
1651863070000|2022-05-06 18:51:10|409.4|407|411.88|409.48|411.88|409.48|409.4|407|0
1651863080000|2022-05-06 18:51:20|411.66|409.26|410.76|408.36|411.66|409.26|410.76|408.36|0
1651863090000|2022-05-06 18:51:30|410.53|408.13|410.53|408.13|411.32|408.92|410.53|408.13|0
1651863100000|2022-05-06 18:51:40|411.43|409.03|411.78|409.38|412.11|409.71|411.43|409.03|0
1651863110000|2022-05-06 18:51:50|411.43|409.03|412.11|409.71|412.11|409.71|410.76|408.36|0
1651863120000|2022-05-06 18:52:00|411.88|409.48|410.98|408.58|411.88|409.48|410.53|408.13|0
1651863130000|2022-05-06 18:52:10|410.87|408.47|410.53|408.13|411.43|409.03|410.53|408.13|0
1651863140000|2022-05-06 18:52:20|410.98|408.58|411.21|408.81|411.21|408.81|410.98|408.58|0
1651863150000|2022-05-06 18:52:30|410.53|408.13|412|409.6|412|409.6|409.85|407.45|0
1651863160000|2022-05-06 18:52:40|411.21|408.81|412.79|410.39|412.79|410.39|411.21|408.81|0
1651863170000|2022-05-06 18:52:50|413.01|410.61|412.79|410.39|413.01|410.61|412.79|410.39|0
1651863180000|2022-05-06 18:53:00|411.88|409.48|411.66|409.26|412.34|409.94|411.66|409.26|0
1651863190000|2022-05-06 18:53:10|411.78|409.38|412.11|409.71|412.56|410.16|411.78|409.38|0
1651863200000|2022-05-06 18:53:20|412.45|410.05|412.79|410.39|412.79|410.39|412.45|410.05|0
1651863210000|2022-05-06 18:53:30|412.68|410.28|413.69|411.29|413.69|411.29|412.56|410.16|0
1651863220000|2022-05-06 18:53:40|413.47|411.07|411.88|409.48|413.47|411.07|411.88|409.48|0
1651863230000|2022-05-06 18:53:50|411.66|409.26|410.76|408.36|412.34|409.94|410.53|408.13|0
1651863240000|2022-05-06 18:54:00|411.1|408.7|411.21|408.81|411.66|409.26|411.1|408.7|0
1651863250000|2022-05-06 18:54:10|408.95|406.55|407.72|405.32|408.95|406.55|407.15|404.75|0
1651863260000|2022-05-06 18:54:20|407.6|405.2|408.95|406.55|409.07|406.67|406.92|404.52|0
1651863270000|2022-05-06 18:54:30|408.39|405.99|406.92|404.52|409.18|406.78|406.92|404.52|0
1651863280000|2022-05-06 18:54:40|408.05|405.65|408.5|406.1|409.18|406.78|408.05|405.65|0
1651863290000|2022-05-06 18:54:50|409.18|406.78|407.94|405.54|409.18|406.78|407.82|405.42|0
1651863300000|2022-05-06 18:55:00|406.7|404.3|405.8|403.4|406.7|404.3|404.45|402.05|0
1651863310000|2022-05-06 18:55:10|405.47|403.07|405.57|403.17|405.57|403.17|405.35|402.95|0
1651863320000|2022-05-06 18:55:20|405.13|402.73|408.05|405.65|408.05|405.65|405.13|402.73|0
1651863330000|2022-05-06 18:55:30|409.4|407|409.85|407.45|409.85|407.45|409.4|407|0
1651863340000|2022-05-06 18:55:40|410.98|408.58|412.11|409.71|412.11|409.71|410.98|408.58|0
1651863350000|2022-05-06 18:55:50|411.43|409.03|411.66|409.26|411.77|409.37|411.21|408.81|0
1651863360000|2022-05-06 18:56:00|411.88|409.48|410.08|407.68|411.88|409.48|410.08|407.68|0
1651863370000|2022-05-06 18:56:10|410.53|408.13|409.07|406.67|410.98|408.58|409.07|406.67|0
1651863380000|2022-05-06 18:56:20|409.4|407|410.3|407.9|410.53|408.13|409.4|407|0
1651863390000|2022-05-06 18:56:30|411.21|408.81|412.79|410.39|413.46|411.06|411.21|408.81|0
1651863400000|2022-05-06 18:56:40|412.33|409.93|412.33|409.93|413.13|410.73|412.33|409.93|0
1651863410000|2022-05-06 18:56:50|411.66|409.26|411.21|408.81|411.66|409.26|411.21|408.81|0
1651863420000|2022-05-06 18:57:00|412.56|410.16|412.33|409.93|413.58|411.18|412.33|409.93|0
1651863430000|2022-05-06 18:57:10|411.88|409.48|410.53|408.13|411.88|409.48|410.42|408.02|0
1651863440000|2022-05-06 18:57:20|411.21|408.81|410.98|408.58|412.56|410.16|410.98|408.58|0
1651863450000|2022-05-06 18:57:30|410.53|408.13|409.85|407.45|410.75|408.35|409.74|407.34|0
1651863460000|2022-05-06 18:57:40|408.72|406.32|408.72|406.32|408.72|406.32|408.62|406.22|0
1651863470000|2022-05-06 18:57:50|408.5|406.1|407.82|405.42|408.5|406.1|406.7|404.3|0
1651863480000|2022-05-06 18:58:00|406.92|404.52|406.02|403.62|407.49|405.09|406.02|403.62|0
1651863490000|2022-05-06 18:58:10|406.92|404.52|406.47|404.07|406.92|404.52|406.02|403.62|0
1651863500000|2022-05-06 18:58:20|407.6|405.2|409.4|407|409.4|407|407.6|405.2|0
1651863510000|2022-05-06 18:58:30|408.72|406.32|408.5|406.1|408.72|406.32|408.27|405.87|0
1651863520000|2022-05-06 18:58:40|407.82|405.42|408.62|406.22|408.62|406.22|407.37|404.97|0
1651863530000|2022-05-06 18:58:50|408.5|406.1|408.95|406.55|409.63|407.23|408.5|406.1|0
1651863540000|2022-05-06 18:59:00|408.5|406.1|409.4|407|409.63|407.23|408.5|406.1|0
1651863550000|2022-05-06 18:59:10|409.85|407.45|409.4|407|410.53|408.13|409.17|406.77|0
1651863560000|2022-05-06 18:59:20|410.3|407.9|410.87|408.47|410.87|408.47|410.3|407.9|0
1651863570000|2022-05-06 18:59:30|411.43|409.03|415.73|413.33|415.95|413.55|411.43|409.03|0
1651863580000|2022-05-06 18:59:40|415.39|412.99|415.5|413.1|416.18|413.78|415.39|412.99|0
1651863590000|2022-05-06 18:59:50|415.95|413.55|419.35|416.95|419.35|416.95|415.95|413.55|0
1651863600000|2022-05-06 19:00:00|418.9|416.5|416.63|414.23|418.9|416.5|416.63|414.23|0
1651863610000|2022-05-06 19:00:10|417.77|415.37|421.4|419|423.45|421.05|417.77|415.37|0
1651863620000|2022-05-06 19:00:20|420.84|418.44|419.35|416.95|421.17|418.77|419.35|416.95|0
1651863630000|2022-05-06 19:00:30|420.04|417.64|419.35|416.95|420.04|417.64|419.35|416.95|0
1651863640000|2022-05-06 19:00:40|418.67|416.27|418.56|416.16|418.67|416.27|417.54|415.14|0
1651863650000|2022-05-06 19:00:50|418.9|416.5|418.22|415.82|418.9|416.5|418.22|415.82|0
1651863660000|2022-05-06 19:01:00|417.09|414.69|416.98|414.58|417.31|414.91|416.98|414.58|0
1651863670000|2022-05-06 19:01:10|416.75|414.35|416.86|414.46|416.86|414.46|416.63|414.23|0
1651863680000|2022-05-06 19:01:20|417.77|415.37|419.58|417.18|419.58|417.18|417.77|415.37|0
1651863690000|2022-05-06 19:01:30|420.04|417.64|420.26|417.86|420.26|417.86|419.81|417.41|0
1651863700000|2022-05-06 19:01:40|419.58|417.18|420.26|417.86|420.26|417.86|419.13|416.73|0
1651863710000|2022-05-06 19:01:50|421.06|418.66|420.72|418.32|421.06|418.66|419.35|416.95|0
1651863720000|2022-05-06 19:02:00|422.08|419.68|422.65|420.25|422.76|420.36|422.08|419.68|0
1651863730000|2022-05-06 19:02:10|423.11|420.71|421.85|419.45|423.22|420.82|421.85|419.45|0
1651863740000|2022-05-06 19:02:20|421.4|419|422.08|419.68|422.76|420.36|421.4|419|0
1651863750000|2022-05-06 19:02:30|422.31|419.91|422.31|419.91|422.76|420.36|422.31|419.91|0
1651863760000|2022-05-06 19:02:40|423.22|420.82|422.76|420.36|423.22|420.82|422.54|420.14|0
1651863770000|2022-05-06 19:02:50|422.54|420.14|422.99|420.59|422.99|420.59|422.31|419.91|0
1651863780000|2022-05-06 19:03:00|421.29|418.89|422.31|419.91|422.54|420.14|421.29|418.89|0
1651863790000|2022-05-06 19:03:10|421.85|419.45|421.17|418.77|421.85|419.45|420.49|418.09|0
1651863800000|2022-05-06 19:03:20|422.31|419.91|422.54|420.14|422.54|420.14|421.85|419.45|0
1651863810000|2022-05-06 19:03:30|421.63|419.23|421.17|418.77|421.63|419.23|421.17|418.77|0
1651863820000|2022-05-06 19:03:40|421.63|419.23|421.85|419.45|421.85|419.45|421.63|419.23|0
1651863830000|2022-05-06 19:03:50|420.94|418.54|421.63|419.23|421.63|419.23|420.94|418.54|0
1651863840000|2022-05-06 19:04:00|420.49|418.09|419.81|417.41|420.49|418.09|419.81|417.41|0
1651863850000|2022-05-06 19:04:10|419.13|416.73|419.02|416.62|419.35|416.95|419.02|416.62|0
1651863860000|2022-05-06 19:04:20|419.58|417.18|419.58|417.18|419.58|417.18|419.35|416.95|0
1651863870000|2022-05-06 19:04:30|419.35|416.95|418.9|416.5|419.58|417.18|418.9|416.5|0
1651863880000|2022-05-06 19:04:40|417.99|415.59|417.08|414.68|417.99|415.59|417.08|414.68|0
1651863890000|2022-05-06 19:04:50|418.22|415.82|416.63|414.23|418.22|415.82|416.63|414.23|0
1651863900000|2022-05-06 19:05:00|418.22|415.82|417.54|415.14|418.22|415.82|417.31|414.91|0
1651863910000|2022-05-06 19:05:10|417.76|415.36|415.95|413.55|417.76|415.36|415.27|412.87|0
1651863920000|2022-05-06 19:05:20|417.08|414.68|417.08|414.68|417.08|414.68|416.86|414.46|0
1651863930000|2022-05-06 19:05:30|417.54|415.14|418.67|416.27|418.67|416.27|417.54|415.14|0
1651863940000|2022-05-06 19:05:40|418.9|416.5|418.79|416.39|418.9|416.5|418.22|415.82|0
1651863950000|2022-05-06 19:05:50|418.67|416.27|421.17|418.77|421.17|418.77|418.44|416.04|0
1651863960000|2022-05-06 19:06:00|421.4|419|422.53|420.13|422.53|420.13|421.4|419|0
1651863970000|2022-05-06 19:06:10|422.99|420.59|422.76|420.36|423.22|420.82|422.76|420.36|0
1651863980000|2022-05-06 19:06:20|423.9|421.5|424.58|422.18|424.58|422.18|423.22|420.82|0
1651863990000|2022-05-06 19:06:30|423.9|421.5|425.72|423.32|426.18|423.78|423.9|421.5|0
1651864000000|2022-05-06 19:06:40|426.53|424.13|425.95|423.55|426.53|424.13|425.95|423.55|0
1651864010000|2022-05-06 19:06:50|425.72|423.32|424.81|422.41|425.72|423.32|424.25|421.85|0
1651864020000|2022-05-06 19:07:00|424.58|422.18|424.58|422.18|424.58|422.18|423.22|420.82|0
1651864030000|2022-05-06 19:07:10|424.36|421.96|424.81|422.41|425.16|422.76|423.67|421.27|0
1651864040000|2022-05-06 19:07:20|425.72|423.32|425.04|422.64|426.18|423.78|425.04|422.64|0
1651864050000|2022-05-06 19:07:30|425.27|422.87|425.16|422.76|425.5|423.1|425.16|422.76|0
1651864060000|2022-05-06 19:07:40|425.27|422.87|425.95|423.55|425.95|423.55|425.27|422.87|0
1651864070000|2022-05-06 19:07:50|425.5|423.1|425.72|423.32|425.84|423.44|425.5|423.1|0
1651864080000|2022-05-06 19:08:00|426.41|424.01|427.09|424.69|427.09|424.69|425.95|423.55|0
1651864090000|2022-05-06 19:08:10|426.64|424.24|427.78|425.38|427.78|425.38|426.41|424.01|0
1651864100000|2022-05-06 19:08:20|427.55|425.15|428.23|425.83|428.23|425.83|427.55|425.15|0
1651864110000|2022-05-06 19:08:30|428.69|426.29|427.9|425.5|428.69|426.29|427.9|425.5|0
1651864120000|2022-05-06 19:08:40|428.69|426.29|428.46|426.06|428.69|426.29|428.46|426.06|0
1651864130000|2022-05-06 19:08:50|428.69|426.29|428.23|425.83|428.69|426.29|428.23|425.83|0
1651864140000|2022-05-06 19:09:00|426.98|424.58|427.32|424.92|427.78|425.38|426.98|424.58|0
1651864150000|2022-05-06 19:09:10|428.23|425.83|428.46|426.06|428.46|426.06|428.23|425.83|0
1651864160000|2022-05-06 19:09:20|428.01|425.61|426.64|424.24|428.46|426.06|426.64|424.24|0
1651864170000|2022-05-06 19:09:30|426.3|423.9|426.64|424.24|426.64|424.24|425.95|423.55|0
1651864180000|2022-05-06 19:09:40|426.18|423.78|426.86|424.46|426.86|424.46|425.72|423.32|0
1651864190000|2022-05-06 19:09:50|427.09|424.69|426.18|423.78|427.09|424.69|426.18|423.78|0
1651864200000|2022-05-06 19:10:00|425.27|422.87|423.22|420.82|425.27|422.87|423.22|420.82|0
1651864210000|2022-05-06 19:10:10|422.99|420.59|423.44|421.04|423.44|421.04|422.99|420.59|0
1651864220000|2022-05-06 19:10:20|422.76|420.36|423.9|421.5|424.35|421.95|422.76|420.36|0
1651864230000|2022-05-06 19:10:30|422.2|419.8|422.31|419.91|422.31|419.91|422.2|419.8|0
1651864240000|2022-05-06 19:10:40|422.08|419.68|421.97|419.57|422.53|420.13|421.97|419.57|0
1651864250000|2022-05-06 19:10:50|424.7|422.3|424.81|422.41|424.81|422.41|424.35|421.95|0
1651864260000|2022-05-06 19:11:00|424.58|422.18|424.13|421.73|425.04|422.64|424.13|421.73|0
1651864270000|2022-05-06 19:11:10|423.9|421.5|426.18|423.78|426.18|423.78|423.9|421.5|0
1651864280000|2022-05-06 19:11:20|425.72|423.32|426.41|424.01|426.86|424.46|425.72|423.32|0
1651864290000|2022-05-06 19:11:30|426.63|424.23|425.95|423.55|426.63|424.23|425.95|423.55|0
1651864300000|2022-05-06 19:11:40|424.81|422.41|424.81|422.41|424.81|422.41|424.35|421.95|0
1651864310000|2022-05-06 19:11:50|424.7|422.3|422.88|420.48|424.7|422.3|422.76|420.36|0
1651864320000|2022-05-06 19:12:00|423.9|421.5|422.99|420.59|424.58|422.18|422.99|420.59|0
1651864330000|2022-05-06 19:12:10|421.39|418.99|423.33|420.93|423.33|420.93|421.39|418.99|0
1651864340000|2022-05-06 19:12:20|422.3|419.9|421.17|418.77|422.53|420.13|421.17|418.77|0
1651864350000|2022-05-06 19:12:30|422.3|419.9|422.3|419.9|422.3|419.9|422.08|419.68|0
1651864360000|2022-05-06 19:12:40|422.53|420.13|422.3|419.9|422.53|420.13|422.3|419.9|0
1651864370000|2022-05-06 19:12:50|422.42|420.02|422.3|419.9|422.53|420.13|422.3|419.9|0
1651864380000|2022-05-06 19:13:00|421.17|418.77|421.17|418.77|421.39|418.99|421.17|418.77|0
1651864390000|2022-05-06 19:13:10|419.8|417.4|420.26|417.86|420.83|418.43|419.8|417.4|0
1651864400000|2022-05-06 19:13:20|420.03|417.63|422.3|419.9|422.3|419.9|420.03|417.63|0
1651864410000|2022-05-06 19:13:30|422.99|420.59|421.39|418.99|422.99|420.59|421.39|418.99|0
1651864420000|2022-05-06 19:13:40|421.17|418.77|422.08|419.68|422.08|419.68|421.17|418.77|0
1651864430000|2022-05-06 19:13:50|422.42|420.02|421.85|419.45|422.42|420.02|421.17|418.77|0
1651864440000|2022-05-06 19:14:00|422.99|420.59|422.99|420.59|422.99|420.59|421.29|418.89|0
1651864450000|2022-05-06 19:14:10|423.9|421.5|423.44|421.04|424.35|421.95|423.44|421.04|0
1651864460000|2022-05-06 19:14:20|423.56|421.16|423.21|420.81|423.56|421.16|422.76|420.36|0
1651864470000|2022-05-06 19:14:30|423.44|421.04|424.81|422.41|424.81|422.41|423.44|421.04|0
1651864480000|2022-05-06 19:14:40|426.18|423.78|426.18|423.78|426.18|423.78|425.95|423.55|0
1651864490000|2022-05-06 19:14:50|424.81|422.41|426.18|423.78|426.18|423.78|424.81|422.41|0
1651864500000|2022-05-06 19:15:00|425.95|423.55|424.93|422.53|425.95|423.55|424.93|422.53|0
1651864510000|2022-05-06 19:15:10|424.81|422.41|423.21|420.81|424.81|422.41|423.21|420.81|0
1651864520000|2022-05-06 19:15:20|422.88|420.48|422.53|420.13|422.88|420.48|421.85|419.45|0
1651864530000|2022-05-06 19:15:30|423.21|420.81|424.02|421.62|424.02|421.62|423.21|420.81|0
1651864540000|2022-05-06 19:15:40|424.81|422.41|425.72|423.32|425.72|423.32|424.81|422.41|0
1651864550000|2022-05-06 19:15:50|426.18|423.78|424.81|422.41|426.18|423.78|424.81|422.41|0
1651864560000|2022-05-06 19:16:00|425.04|422.64|424.35|421.95|425.04|422.64|423.67|421.27|0
1651864570000|2022-05-06 19:16:10|424.12|421.72|424.35|421.95|424.35|421.95|424.12|421.72|0
1651864580000|2022-05-06 19:16:20|423.9|421.5|423.44|421.04|423.9|421.5|423.44|421.04|0
1651864590000|2022-05-06 19:16:30|423.9|421.5|423.21|420.81|423.9|421.5|422.88|420.48|0
1651864600000|2022-05-06 19:16:40|423.44|421.04|424.81|422.41|424.81|422.41|423.44|421.04|0
1651864610000|2022-05-06 19:16:50|425.49|423.09|425.95|423.55|426.18|423.78|425.49|423.09|0
1651864620000|2022-05-06 19:17:00|426.18|423.78|427.09|424.69|427.09|424.69|426.18|423.78|0
1651864630000|2022-05-06 19:17:10|426.86|424.46|425.95|423.55|426.86|424.46|425.72|423.32|0
1651864640000|2022-05-06 19:17:20|425.26|422.86|422.76|420.36|425.26|422.86|422.76|420.36|0
1651864650000|2022-05-06 19:17:30|423.44|421.04|425.72|423.32|425.72|423.32|423.21|420.81|0
1651864660000|2022-05-06 19:17:40|425.95|423.55|426.63|424.23|426.63|424.23|425.95|423.55|0
1651864670000|2022-05-06 19:17:50|426.18|423.78|427.09|424.69|427.09|424.69|426.18|423.78|0
1651864680000|2022-05-06 19:18:00|426.63|424.23|427.09|424.69|427.09|424.69|426.63|424.23|0
1651864690000|2022-05-06 19:18:10|426.86|424.46|426.86|424.46|427.09|424.69|426.86|424.46|0
1651864700000|2022-05-06 19:18:20|427.09|424.69|427.09|424.69|427.09|424.69|426.86|424.46|0
1651864710000|2022-05-06 19:18:30|426.63|424.23|426.86|424.46|426.86|424.46|425.49|423.09|0
1651864720000|2022-05-06 19:18:40|429.6|427.2|429.83|427.43|430.29|427.89|429.6|427.2|0
1651864730000|2022-05-06 19:18:50|426.86|424.46|426.63|424.23|426.86|424.46|425.95|423.55|0
1651864740000|2022-05-06 19:19:00|428.46|426.06|424.01|421.61|428.46|426.06|424.01|421.61|0
1651864750000|2022-05-06 19:19:10|423.33|420.93|423.56|421.16|423.56|421.16|421.85|419.45|0
1651864760000|2022-05-06 19:19:20|424.35|421.95|423.56|421.16|424.47|422.07|423.56|421.16|0
1651864770000|2022-05-06 19:19:30|424.35|421.95|424.12|421.72|424.47|422.07|423.67|421.27|0
1651864780000|2022-05-06 19:19:40|424.35|421.95|422.76|420.36|424.35|421.95|422.76|420.36|0
1651864790000|2022-05-06 19:19:50|423.33|420.93|422.65|420.25|423.33|420.93|422.65|420.25|0
1651864800000|2022-05-06 19:20:00|423.9|421.5|425.03|422.63|425.49|423.09|423.44|421.04|0
1651864810000|2022-05-06 19:20:10|424.01|421.61|425.03|422.63|425.03|422.63|424.01|421.61|0
1651864820000|2022-05-06 19:20:20|425.95|423.55|425.95|423.55|425.95|423.55|425.72|423.32|0
1651864830000|2022-05-06 19:20:30|426.4|424|426.86|424.46|426.86|424.46|426.17|423.77|0
1651864840000|2022-05-06 19:20:40|426.4|424|426.86|424.46|426.86|424.46|426.4|424|0
1651864850000|2022-05-06 19:20:50|427.77|425.37|428.69|426.29|428.69|426.29|427.43|425.03|0
1651864860000|2022-05-06 19:21:00|428.91|426.51|427.09|424.69|428.91|426.51|427.09|424.69|0
1651864870000|2022-05-06 19:21:10|429.14|426.74|428.69|426.29|429.14|426.74|428.69|426.29|0
1651864880000|2022-05-06 19:21:20|428.81|426.41|429.14|426.74|429.14|426.74|428.81|426.41|0
1651864890000|2022-05-06 19:21:30|429.37|426.97|431.2|428.8|431.2|428.8|429.37|426.97|0
1651864900000|2022-05-06 19:21:40|431.66|429.26|431.43|429.03|431.66|429.26|431.43|429.03|0
1651864910000|2022-05-06 19:21:50|430.52|428.12|429.37|426.97|430.52|428.12|429.14|426.74|0
1651864920000|2022-05-06 19:22:00|428.91|426.51|427.77|425.37|428.91|426.51|427.54|425.14|0
1651864930000|2022-05-06 19:22:10|427.54|425.14|428|425.6|428|425.6|427.54|425.14|0
1651864940000|2022-05-06 19:22:20|427.54|425.14|430.06|427.66|430.06|427.66|427.54|425.14|0
1651864950000|2022-05-06 19:22:30|430.29|427.89|430.06|427.66|430.74|428.34|430.06|427.66|0
1651864960000|2022-05-06 19:22:40|429.37|426.97|429.03|426.63|429.37|426.97|428.91|426.51|0
1651864970000|2022-05-06 19:22:50|428.91|426.51|429.6|427.2|429.83|427.43|428.91|426.51|0
1651864980000|2022-05-06 19:23:00|428.69|426.29|429.37|426.97|429.37|426.97|428.69|426.29|0
1651864990000|2022-05-06 19:23:10|430.18|427.78|429.83|427.43|430.18|427.78|429.83|427.43|0
1651865000000|2022-05-06 19:23:20|429.6|427.2|430.06|427.66|430.06|427.66|429.6|427.2|0
1651865010000|2022-05-06 19:23:30|429.37|426.97|429.83|427.43|429.83|427.43|429.37|426.97|0
1651865020000|2022-05-06 19:23:40|430.06|427.66|430.74|428.34|430.74|428.34|430.06|427.66|0
1651865030000|2022-05-06 19:23:50|430.97|428.57|430.51|428.11|430.97|428.57|430.51|428.11|0
1651865040000|2022-05-06 19:24:00|431.09|428.69|431.2|428.8|431.2|428.8|431.09|428.69|0
1651865050000|2022-05-06 19:24:10|431.43|429.03|431.66|429.26|431.66|429.26|431.2|428.8|0
1651865060000|2022-05-06 19:24:20|431.43|429.03|431.2|428.8|431.66|429.26|431.2|428.8|0
1651865070000|2022-05-06 19:24:30|430.97|428.57|431.2|428.8|431.2|428.8|430.86|428.46|0
1651865080000|2022-05-06 19:24:40|431.43|429.03|431.43|429.03|431.66|429.26|431.2|428.8|0
1651865090000|2022-05-06 19:24:50|431.66|429.26|430.97|428.57|431.66|429.26|430.97|428.57|0
1651865100000|2022-05-06 19:25:00|430.29|427.89|428.91|426.51|430.29|427.89|428.91|426.51|0
1651865110000|2022-05-06 19:25:10|429.37|426.97|432.35|429.95|432.35|429.95|429.14|426.74|0
1651865120000|2022-05-06 19:25:20|431.89|429.49|430.74|428.34|431.89|429.49|430.74|428.34|0
1651865130000|2022-05-06 19:25:30|430.29|427.89|430.86|428.46|430.86|428.46|430.29|427.89|0
1651865140000|2022-05-06 19:25:40|430.51|428.11|429.95|427.55|430.51|428.11|429.95|427.55|0
1651865150000|2022-05-06 19:25:50|429.14|426.74|429.6|427.2|429.6|427.2|427.54|425.14|0
1651865160000|2022-05-06 19:26:00|431.66|429.26|431.2|428.8|431.66|429.26|431.2|428.8|0
1651865170000|2022-05-06 19:26:10|431.66|429.26|432.12|429.72|433.03|430.63|431.66|429.26|0
1651865180000|2022-05-06 19:26:20|432.69|430.29|430.97|428.57|432.69|430.29|430.97|428.57|0
1651865190000|2022-05-06 19:26:30|429.83|427.43|430.06|427.66|430.06|427.66|429.83|427.43|0
1651865200000|2022-05-06 19:26:40|429.6|427.2|428.91|426.51|429.83|427.43|428.91|426.51|0
1651865210000|2022-05-06 19:26:50|428.68|426.28|428.46|426.06|428.68|426.28|428.35|425.95|0
1651865220000|2022-05-06 19:27:00|428.23|425.83|428.91|426.51|428.91|426.51|428.23|425.83|0
1651865230000|2022-05-06 19:27:10|429.6|427.2|429.6|427.2|430.06|427.66|429.6|427.2|0
1651865240000|2022-05-06 19:27:20|429.37|426.97|430.06|427.66|430.28|427.88|429.37|426.97|0
1651865250000|2022-05-06 19:27:30|430.28|427.88|429.14|426.74|430.28|427.88|429.14|426.74|0
1651865260000|2022-05-06 19:27:40|428.91|426.51|426.63|424.23|428.91|426.51|426.63|424.23|0
1651865270000|2022-05-06 19:27:50|426.75|424.35|425.03|422.63|426.75|424.35|425.03|422.63|0
1651865280000|2022-05-06 19:28:00|424.12|421.72|422.64|420.24|424.12|421.72|422.64|420.24|0
1651865290000|2022-05-06 19:28:10|422.75|420.35|422.53|420.13|422.75|420.35|422.19|419.79|0
1651865300000|2022-05-06 19:28:20|422.75|420.35|421.39|418.99|422.75|420.35|420.6|418.2|0
1651865310000|2022-05-06 19:28:30|422.53|420.13|421.84|419.44|422.53|420.13|421.84|419.44|0
1651865320000|2022-05-06 19:28:40|421.62|419.22|420.02|417.62|421.73|419.33|420.02|417.62|0
1651865330000|2022-05-06 19:28:50|419.8|417.4|419.57|417.17|419.8|417.4|419.57|417.17|0
1651865340000|2022-05-06 19:29:00|420.6|418.2|420.48|418.08|421.16|418.76|420.48|418.08|0
1651865350000|2022-05-06 19:29:10|421.16|418.76|419.8|417.4|421.16|418.76|419.8|417.4|0
1651865360000|2022-05-06 19:29:20|420.02|417.62|421.16|418.76|421.16|418.76|419.57|417.17|0
1651865370000|2022-05-06 19:29:30|420.82|418.42|420.48|418.08|420.82|418.42|420.48|418.08|0
1651865380000|2022-05-06 19:29:40|421.62|419.22|421.16|418.76|421.84|419.44|421.16|418.76|0
1651865390000|2022-05-06 19:29:50|421.05|418.65|422.07|419.67|422.07|419.67|421.05|418.65|0
1651865400000|2022-05-06 19:30:00|421.73|419.33|421.39|418.99|422.3|419.9|421.39|418.99|0
1651865410000|2022-05-06 19:30:10|420.71|418.31|416.85|414.45|420.71|418.31|416.85|414.45|0
1651865420000|2022-05-06 19:30:20|417.65|415.25|417.07|414.67|417.65|415.25|416.96|414.56|0
1651865430000|2022-05-06 19:30:30|414.13|411.73|416.39|413.99|416.62|414.22|414.13|411.73|0
1651865440000|2022-05-06 19:30:40|417.07|414.67|417.98|415.58|417.98|415.58|417.07|414.67|0
1651865450000|2022-05-06 19:30:50|417.75|415.35|417.53|415.13|418.21|415.81|417.53|415.13|0
1651865460000|2022-05-06 19:31:00|416.62|414.22|415.94|413.54|416.62|414.22|415.94|413.54|0
1651865470000|2022-05-06 19:31:10|416.06|413.66|414.81|412.41|416.06|413.66|414.81|412.41|0
1651865480000|2022-05-06 19:31:20|414.58|412.18|413.22|410.82|414.58|412.18|412.55|410.15|0
1651865490000|2022-05-06 19:31:30|412.44|410.04|412.77|410.37|412.77|410.37|412.32|409.92|0
1651865500000|2022-05-06 19:31:40|412.32|409.92|412.21|409.81|412.32|409.92|411.76|409.36|0
1651865510000|2022-05-06 19:31:50|413.22|410.82|412.77|410.37|413.22|410.82|412.55|410.15|0
1651865520000|2022-05-06 19:32:00|413.22|410.82|411.87|409.47|413.22|410.82|411.19|408.79|0
1651865530000|2022-05-06 19:32:10|411.64|409.24|412.66|410.26|412.77|410.37|411.64|409.24|0
1651865540000|2022-05-06 19:32:20|412.77|410.37|412.77|410.37|412.77|410.37|412.09|409.69|0
1651865550000|2022-05-06 19:32:30|415.03|412.63|415.26|412.86|415.49|413.09|414.81|412.41|0
1651865560000|2022-05-06 19:32:40|416.85|414.45|417.75|415.35|417.75|415.35|416.85|414.45|0
1651865570000|2022-05-06 19:32:50|419.46|417.06|418.66|416.26|419.46|417.06|418.1|415.7|0
1651865580000|2022-05-06 19:33:00|418.89|416.49|417.53|415.13|418.89|416.49|417.53|415.13|0
1651865590000|2022-05-06 19:33:10|416.39|413.99|417.07|414.67|417.19|414.79|416.39|413.99|0
1651865600000|2022-05-06 19:33:20|416.51|414.11|415.94|413.54|416.51|414.11|415.03|412.63|0
1651865610000|2022-05-06 19:33:30|417.07|414.67|415.26|412.86|417.07|414.67|415.26|412.86|0
1651865620000|2022-05-06 19:33:40|415.94|413.54|415.49|413.09|415.94|413.54|415.49|413.09|0
1651865630000|2022-05-06 19:33:50|415.71|413.31|416.39|413.99|416.39|413.99|415.71|413.31|0
1651865640000|2022-05-06 19:34:00|416.17|413.77|415.03|412.63|416.17|413.77|415.03|412.63|0
1651865650000|2022-05-06 19:34:10|414.58|412.18|414.13|411.73|414.58|412.18|413.45|411.05|0
1651865660000|2022-05-06 19:34:20|413.68|411.28|413.22|410.82|413.68|411.28|412.77|410.37|0
1651865670000|2022-05-06 19:34:30|413|410.6|412.77|410.37|414.35|411.95|412.77|410.37|0
1651865680000|2022-05-06 19:34:40|413|410.6|413.45|411.05|413.9|411.5|413|410.6|0
1651865690000|2022-05-06 19:34:50|414.02|411.62|413.22|410.82|414.02|411.62|413.22|410.82|0
1651865700000|2022-05-06 19:35:00|412.77|410.37|410.4|408|412.77|410.37|410.4|408|0
1651865710000|2022-05-06 19:35:10|410.74|408.34|412.54|410.14|412.54|410.14|410.74|408.34|0
1651865720000|2022-05-06 19:35:20|412.09|409.69|411.42|409.02|412.09|409.69|410.86|408.46|0
1651865730000|2022-05-06 19:35:30|411.76|409.36|408.26|405.86|411.76|409.36|408.26|405.86|0
1651865740000|2022-05-06 19:35:40|408.48|406.08|408.15|405.75|408.48|406.08|407.81|405.41|0
1651865750000|2022-05-06 19:35:50|407.13|404.73|408.71|406.31|408.71|406.31|406.91|404.51|0
1651865760000|2022-05-06 19:36:00|409.38|406.98|410.74|408.34|412.54|410.14|409.38|406.98|0
1651865770000|2022-05-06 19:36:10|409.38|406.98|408.48|406.08|409.38|406.98|407.13|404.73|0
1651865780000|2022-05-06 19:36:20|408.93|406.53|408.26|405.86|409.16|406.76|408.26|405.86|0
1651865790000|2022-05-06 19:36:30|408.71|406.31|409.16|406.76|409.16|406.76|407.92|405.52|0
1651865800000|2022-05-06 19:36:40|409.61|407.21|409.84|407.44|409.84|407.44|409.61|407.21|0
1651865810000|2022-05-06 19:36:50|409.61|407.21|408.71|406.31|409.61|407.21|408.71|406.31|0
1651865820000|2022-05-06 19:37:00|406.46|404.06|405.56|403.16|406.46|404.06|405.56|403.16|0
1651865830000|2022-05-06 19:37:10|406.01|403.61|403.98|401.58|406.23|403.83|403.98|401.58|0
1651865840000|2022-05-06 19:37:20|403.54|401.14|404.66|402.26|404.66|402.26|403.31|400.91|0
1651865850000|2022-05-06 19:37:30|404.88|402.48|404.88|402.48|404.88|402.48|404.43|402.03|0
1651865860000|2022-05-06 19:37:40|405.56|403.16|404.43|402.03|405.56|403.16|403.98|401.58|0
1651865870000|2022-05-06 19:37:50|403.98|401.58|403.76|401.36|403.98|401.58|403.54|401.14|0
1651865880000|2022-05-06 19:38:00|401.52|399.12|401.07|398.67|401.86|399.46|401.07|398.67|0
1651865890000|2022-05-06 19:38:10|399.73|397.33|399.05|396.65|399.73|397.33|399.05|396.65|0
1651865900000|2022-05-06 19:38:20|396.82|394.42|398.61|396.21|398.61|396.21|396.82|394.42|0
1651865910000|2022-05-06 19:38:30|397.27|394.87|395.37|392.97|397.27|394.87|394.14|391.74|0
1651865920000|2022-05-06 19:38:40|395.26|392.86|395.26|392.86|395.48|393.08|395.03|392.63|0
1651865930000|2022-05-06 19:38:50|395.48|393.08|394.37|391.97|395.48|393.08|394.37|391.97|0
1651865940000|2022-05-06 19:39:00|393.7|391.3|394.14|391.74|394.14|391.74|392.58|390.18|0
1651865950000|2022-05-06 19:39:10|394.81|392.41|394.37|391.97|397.16|394.76|394.37|391.97|0
1651865960000|2022-05-06 19:39:20|395.7|393.3|395.48|393.08|397.49|395.09|395.48|393.08|0
1651865970000|2022-05-06 19:39:30|395.6|393.2|394.59|392.19|396.82|394.42|394.59|392.19|0
1651865980000|2022-05-06 19:39:40|395.03|392.63|396.37|393.97|396.37|393.97|395.03|392.63|0
1651865990000|2022-05-06 19:39:50|395.26|392.86|392.58|390.18|395.26|392.86|391.92|389.52|0
1651866000000|2022-05-06 19:40:00|392.03|389.63|393.03|390.63|393.03|390.63|392.03|389.63|0
1651866010000|2022-05-06 19:40:10|393.92|391.52|392.48|390.08|394.59|392.19|392.48|390.08|0
1651866020000|2022-05-06 19:40:20|393.47|391.07|392.58|390.18|393.47|391.07|391.92|389.52|0
1651866030000|2022-05-06 19:40:30|392.81|390.41|390.58|388.18|392.81|390.41|390.58|388.18|0
1651866040000|2022-05-06 19:40:40|390.81|388.41|392.14|389.74|392.14|389.74|390.81|388.41|0
1651866050000|2022-05-06 19:40:50|392.36|389.96|393.47|391.07|394.04|391.64|392.36|389.96|0
1651866060000|2022-05-06 19:41:00|395.7|393.3|396.37|393.97|396.6|394.2|395.7|393.3|0
1651866070000|2022-05-06 19:41:10|396.82|394.42|397.49|395.09|397.49|395.09|396.82|394.42|0
1651866080000|2022-05-06 19:41:20|397.93|395.53|395.48|393.08|397.93|395.53|395.48|393.08|0
1651866090000|2022-05-06 19:41:30|394.14|391.74|395.26|392.86|395.26|392.86|393.92|391.52|0
1651866100000|2022-05-06 19:41:40|395.7|393.3|395.6|393.2|395.7|393.3|395.26|392.86|0
1651866110000|2022-05-06 19:41:50|395.7|393.3|394.81|392.41|396.37|393.97|394.81|392.41|0
1651866120000|2022-05-06 19:42:00|394.03|391.63|394.93|392.53|395.03|392.63|394.03|391.63|0
1651866130000|2022-05-06 19:42:10|396.59|394.19|393.92|391.52|396.59|394.19|393.92|391.52|0
1651866140000|2022-05-06 19:42:20|394.59|392.19|396.82|394.42|396.82|394.42|394.59|392.19|0
1651866150000|2022-05-06 19:42:30|396.59|394.19|395.7|393.3|396.59|394.19|395.7|393.3|0
1651866160000|2022-05-06 19:42:40|394.81|392.41|395.48|393.08|395.7|393.3|394.81|392.41|0
1651866170000|2022-05-06 19:42:50|397.04|394.64|397.04|394.64|397.26|394.86|396.82|394.42|0
1651866180000|2022-05-06 19:43:00|397.16|394.76|399.05|396.65|399.05|396.65|397.16|394.76|0
1651866190000|2022-05-06 19:43:10|398.6|396.2|400.17|397.77|400.17|397.77|398.6|396.2|0
1651866200000|2022-05-06 19:43:20|398.6|396.2|399.84|397.44|399.95|397.55|398.6|396.2|0
1651866210000|2022-05-06 19:43:30|399.5|397.1|400.17|397.77|400.17|397.77|399.28|396.88|0
1651866220000|2022-05-06 19:43:40|399.72|397.32|399.95|397.55|401.41|399.01|399.5|397.1|0
1651866230000|2022-05-06 19:43:50|400.06|397.66|397.71|395.31|400.06|397.66|397.6|395.2|0
1651866240000|2022-05-06 19:44:00|398.83|396.43|398.16|395.76|399.28|396.88|398.16|395.76|0
1651866250000|2022-05-06 19:44:10|397.93|395.53|397.49|395.09|397.93|395.53|396.26|393.86|0
1651866260000|2022-05-06 19:44:20|396.82|394.42|394.81|392.41|396.82|394.42|394.81|392.41|0
1651866270000|2022-05-06 19:44:30|394.36|391.96|396.37|393.97|396.37|393.97|394.36|391.96|0
1651866280000|2022-05-06 19:44:40|396.15|393.75|396.82|394.42|396.82|394.42|396.04|393.64|0
1651866290000|2022-05-06 19:44:50|397.93|395.53|399.72|397.32|399.95|397.55|397.93|395.53|0
1651866300000|2022-05-06 19:45:00|398.6|396.2|398.83|396.43|398.83|396.43|397.93|395.53|0
1651866310000|2022-05-06 19:45:10|399.27|396.87|401.74|399.34|401.74|399.34|399.27|396.87|0
1651866320000|2022-05-06 19:45:20|402.41|400.01|402.08|399.68|402.86|400.46|402.08|399.68|0
1651866330000|2022-05-06 19:45:30|401.29|398.89|402.63|400.23|402.63|400.23|401.29|398.89|0
1651866340000|2022-05-06 19:45:40|401.29|398.89|401.29|398.89|401.29|398.89|400.62|398.22|0
1651866350000|2022-05-06 19:45:50|401.07|398.67|400.17|397.77|401.07|398.67|399.05|396.65|0
1651866360000|2022-05-06 19:46:00|400.62|398.22|396.59|394.19|400.62|398.22|396.59|394.19|0
1651866370000|2022-05-06 19:46:10|396.15|393.75|394.92|392.52|396.15|393.75|394.92|392.52|0
1651866380000|2022-05-06 19:46:20|394.59|392.19|391.47|389.07|394.59|392.19|391.47|389.07|0
1651866390000|2022-05-06 19:46:30|391.25|388.85|390.8|388.4|391.25|388.85|389.59|387.19|0
1651866400000|2022-05-06 19:46:40|390.58|388.18|392.58|390.18|392.58|390.18|389.25|386.85|0
1651866410000|2022-05-06 19:46:50|392.8|390.4|392.14|389.74|392.8|390.4|391.91|389.51|0
1651866420000|2022-05-06 19:47:00|391.91|389.51|393.25|390.85|394.14|391.74|391.91|389.51|0
1651866430000|2022-05-06 19:47:10|392.58|390.18|391.69|389.29|393.59|391.19|391.69|389.29|0
1651866440000|2022-05-06 19:47:20|391.14|388.74|392.36|389.96|392.36|389.96|391.14|388.74|0
1651866450000|2022-05-06 19:47:30|392.7|390.3|394.14|391.74|394.14|391.74|392.7|390.3|0
1651866460000|2022-05-06 19:47:40|393.47|391.07|391.25|388.85|393.47|391.07|391.25|388.85|0
1651866470000|2022-05-06 19:47:50|393.03|390.63|390.8|388.4|393.25|390.85|390.8|388.4|0
1651866480000|2022-05-06 19:48:00|390.25|387.85|390.25|387.85|391.02|388.62|390.25|387.85|0
1651866490000|2022-05-06 19:48:10|390.36|387.96|388.14|385.74|390.36|387.96|387.92|385.52|0
1651866500000|2022-05-06 19:48:20|387.92|385.52|388.36|385.96|388.36|385.96|387.7|385.3|0
1651866510000|2022-05-06 19:48:30|387.37|384.97|387.47|385.07|387.7|385.3|387.37|384.97|0
1651866520000|2022-05-06 19:48:40|387.25|384.85|387.03|384.63|387.25|384.85|386.81|384.41|0
1651866530000|2022-05-06 19:48:50|387.25|384.85|387.92|385.52|388.92|386.52|387.25|384.85|0
1651866540000|2022-05-06 19:49:00|386.59|384.19|387.03|384.63|387.25|384.85|386.15|383.75|0
1651866550000|2022-05-06 19:49:10|386.59|384.19|388.36|385.96|388.36|385.96|386.59|384.19|0
1651866560000|2022-05-06 19:49:20|388.14|385.74|389.69|387.29|389.69|387.29|388.14|385.74|0
1651866570000|2022-05-06 19:49:30|392.14|389.74|392.8|390.4|393.25|390.85|392.14|389.74|0
1651866580000|2022-05-06 19:49:40|393.14|390.74|392.36|389.96|393.14|390.74|392.14|389.74|0
1651866590000|2022-05-06 19:49:50|391.47|389.07|391.02|388.62|391.47|389.07|390.14|387.74|0
1651866600000|2022-05-06 19:50:00|387.92|385.52|387.03|384.63|388.7|386.3|387.03|384.63|0
1651866610000|2022-05-06 19:50:10|389.03|386.63|387.47|385.07|389.03|386.63|387.47|385.07|0
1651866620000|2022-05-06 19:50:20|386.26|383.86|383.71|381.31|386.26|383.86|383.71|381.31|0
1651866630000|2022-05-06 19:50:30|383.27|380.87|384.38|381.98|384.38|381.98|382.5|380.1|0
1651866640000|2022-05-06 19:50:40|385.6|383.2|385.82|383.42|386.26|383.86|385.48|383.08|0
1651866650000|2022-05-06 19:50:50|387.47|385.07|387.25|384.85|388.25|385.85|387.25|384.85|0
1651866660000|2022-05-06 19:51:00|386.92|384.52|387.15|384.75|387.59|385.19|386.92|384.52|0
1651866670000|2022-05-06 19:51:10|387.81|385.41|386.59|384.19|387.81|385.41|386.59|384.19|0
1651866680000|2022-05-06 19:51:20|386.81|384.41|389.91|387.51|389.91|387.51|386.81|384.41|0
1651866690000|2022-05-06 19:51:30|390.13|387.73|393.14|390.74|393.14|390.74|390.13|387.73|0
1651866700000|2022-05-06 19:51:40|393.25|390.85|392.58|390.18|393.47|391.07|392.58|390.18|0
1651866710000|2022-05-06 19:51:50|392.36|389.96|393.02|390.62|393.36|390.96|392.36|389.96|0
1651866720000|2022-05-06 19:52:00|393.91|391.51|394.14|391.74|394.81|392.41|393.47|391.07|0
1651866730000|2022-05-06 19:52:10|394.48|392.08|392.8|390.4|394.48|392.08|392.8|390.4|0
1651866740000|2022-05-06 19:52:20|393.47|391.07|394.36|391.96|394.58|392.18|393.47|391.07|0
1651866750000|2022-05-06 19:52:30|393.69|391.29|393.02|390.62|393.69|391.29|392.36|389.96|0
1651866760000|2022-05-06 19:52:40|393.25|390.85|393.81|391.41|393.81|391.41|393.25|390.85|0
1651866770000|2022-05-06 19:52:50|394.25|391.85|393.91|391.51|394.36|391.96|393.91|391.51|0
1651866780000|2022-05-06 19:53:00|393.02|390.62|395.47|393.07|395.47|393.07|393.02|390.62|0
1651866790000|2022-05-06 19:53:10|395.03|392.63|395.25|392.85|395.25|392.85|395.03|392.63|0
1651866800000|2022-05-06 19:53:20|394.92|392.52|394.14|391.74|394.92|392.52|393.47|391.07|0
1651866810000|2022-05-06 19:53:30|393.69|391.29|393.02|390.62|393.69|391.29|393.02|390.62|0
1651866820000|2022-05-06 19:53:40|392.8|390.4|393.69|391.29|393.69|391.29|392.8|390.4|0
1651866830000|2022-05-06 19:53:50|393.91|391.51|394.8|392.4|394.8|392.4|393.91|391.51|0
1651866840000|2022-05-06 19:54:00|394.14|391.74|394.36|391.96|394.36|391.96|394.14|391.74|0
1651866850000|2022-05-06 19:54:10|394.48|392.08|393.91|391.51|394.48|392.08|393.69|391.29|0
1651866860000|2022-05-06 19:54:20|394.58|392.18|393.47|391.07|394.58|392.18|393.47|391.07|0
1651866870000|2022-05-06 19:54:30|393.69|391.29|392.13|389.73|393.69|391.29|392.13|389.73|0
1651866880000|2022-05-06 19:54:40|393.36|390.96|394.36|391.96|395.7|393.3|393.36|390.96|0
1651866890000|2022-05-06 19:54:50|395.7|393.3|395.03|392.63|395.7|393.3|394.36|391.96|0
1651866900000|2022-05-06 19:55:00|396.48|394.08|395.03|392.63|396.48|394.08|395.03|392.63|0
1651866910000|2022-05-06 19:55:10|396.14|393.74|400.17|397.77|400.17|397.77|396.14|393.74|0
1651866920000|2022-05-06 19:55:20|400.84|398.44|400.39|397.99|400.84|398.44|400.17|397.77|0
1651866930000|2022-05-06 19:55:30|399.83|397.43|398.6|396.2|399.83|397.43|398.6|396.2|0
1651866940000|2022-05-06 19:55:40|399.72|397.32|399.72|397.32|400.28|397.88|399.72|397.32|0
1651866950000|2022-05-06 19:55:50|397.93|395.53|397.26|394.86|397.93|395.53|396.81|394.41|0
1651866960000|2022-05-06 19:56:00|397.04|394.64|398.49|396.09|398.49|396.09|396.93|394.53|0
1651866970000|2022-05-06 19:56:10|398.38|395.98|397.93|395.53|398.38|395.98|397.93|395.53|0
1651866980000|2022-05-06 19:56:20|399.27|396.87|399.05|396.65|399.27|396.87|399.05|396.65|0
1651866990000|2022-05-06 19:56:30|398.94|396.54|397.48|395.08|399.05|396.65|397.48|395.08|0
1651867000000|2022-05-06 19:56:40|397.26|394.86|396.81|394.41|397.48|395.08|396.81|394.41|0
1651867010000|2022-05-06 19:56:50|396.14|393.74|398.15|395.75|398.15|395.75|396.14|393.74|0
1651867020000|2022-05-06 19:57:00|398.27|395.87|398.82|396.42|398.82|396.42|398.27|395.87|0
1651867030000|2022-05-06 19:57:10|399.05|396.65|398.15|395.75|399.05|396.65|398.15|395.75|0
1651867040000|2022-05-06 19:57:20|397.93|395.53|395.92|393.52|397.93|395.53|395.47|393.07|0
1651867050000|2022-05-06 19:57:30|395.7|393.3|396.36|393.96|396.36|393.96|395.7|393.3|0
1651867060000|2022-05-06 19:57:40|396.26|393.86|395.25|392.85|396.26|393.86|395.25|392.85|0
1651867070000|2022-05-06 19:57:50|395.03|392.63|395.7|393.3|395.7|393.3|395.03|392.63|0
1651867080000|2022-05-06 19:58:00|395.25|392.85|395.47|393.07|397.03|394.63|395.25|392.85|0
1651867090000|2022-05-06 19:58:10|396.14|393.74|397.26|394.86|397.26|394.86|395.25|392.85|0
1651867100000|2022-05-06 19:58:20|396.14|393.74|395.25|392.85|396.14|393.74|395.25|392.85|0
1651867110000|2022-05-06 19:58:30|395.47|393.07|396.14|393.74|396.59|394.19|395.47|393.07|0
1651867120000|2022-05-06 19:58:40|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1651867130000|2022-05-06 19:58:50|393.47|391.07|395.25|392.85|395.25|392.85|393.47|391.07|0
1651867140000|2022-05-06 19:59:00|395.69|393.29|395.25|392.85|396.14|393.74|395.25|392.85|0
1651867150000|2022-05-06 19:59:10|396.59|394.19|395.25|392.85|397.03|394.63|395.25|392.85|0
1651867160000|2022-05-06 19:59:20|395.14|392.74|394.36|391.96|395.92|393.52|394.36|391.96|0
1651867170000|2022-05-06 19:59:30|394.8|392.4|396.59|394.19|396.59|394.19|394.8|392.4|0
1651867180000|2022-05-06 19:59:40|396.81|394.41|396.81|394.41|397.48|395.08|396.81|394.41|0
1651867190000|2022-05-06 19:59:50|396.59|394.19|396.14|393.74|396.59|394.19|395.69|393.29|0
1651867200000|2022-05-06 20:00:00|398.15|395.75|399.04|396.64|399.04|396.64|398.15|395.75|0
1651867210000|2022-05-06 20:00:10|399.27|396.87|399.94|397.54|399.94|397.54|399.27|396.87|0
1651867220000|2022-05-06 20:00:20|399.49|397.09|399.04|396.64|399.94|397.54|399.04|396.64|0
1651867230000|2022-05-06 20:00:30|397.93|395.53|398.37|395.97|398.82|396.42|397.93|395.53|0
1651867240000|2022-05-06 20:00:40|398.6|396.2|398.6|396.2|398.6|396.2|398.15|395.75|0
1651867250000|2022-05-06 20:00:50|399.04|396.64|399.16|396.76|399.16|396.76|398.82|396.42|0
1651867260000|2022-05-06 20:01:00|399.94|397.54|400.39|397.99|400.61|398.21|399.83|397.43|0
1651867270000|2022-05-06 20:01:10|400.61|398.21|400.61|398.21|401.06|398.66|400.61|398.21|0
1651867280000|2022-05-06 20:01:20|400.39|397.99|400.73|398.33|400.73|398.33|400.39|397.99|0
1651867290000|2022-05-06 20:01:30|400.83|398.43|400.83|398.43|401.18|398.78|400.39|397.99|0
1651867300000|2022-05-06 20:01:40|401.51|399.11|401.51|399.11|401.51|399.11|401.06|398.66|0
1651867310000|2022-05-06 20:01:50|401.28|398.88|400.5|398.1|401.28|398.88|400.39|397.99|0
1651867320000|2022-05-06 20:02:00|400.39|397.99|401.51|399.11|401.62|399.22|400.39|397.99|0
1651867330000|2022-05-06 20:02:10|401.62|399.22|402.18|399.78|402.18|399.78|401.62|399.22|0
1651867340000|2022-05-06 20:02:20|402.4|400|401.51|399.11|402.4|400|401.51|399.11|0
1651867350000|2022-05-06 20:02:30|401.95|399.55|402.18|399.78|402.18|399.78|401.73|399.33|0
1651867360000|2022-05-06 20:02:40|401.73|399.33|402.63|400.23|402.63|400.23|401.51|399.11|0
1651867370000|2022-05-06 20:02:50|402.4|400|402.63|400.23|402.63|400.23|402.4|400|0
1651867380000|2022-05-06 20:03:00|403.08|400.68|403.52|401.12|403.52|401.12|403.08|400.68|0
1651867390000|2022-05-06 20:03:10|403.75|401.35|403.97|401.57|403.97|401.57|403.75|401.35|0
1651867400000|2022-05-06 20:03:20|404.42|402.02|403.75|401.35|404.42|402.02|403.75|401.35|0
1651867410000|2022-05-06 20:03:30|403.52|401.12|404.2|401.8|404.2|401.8|403.52|401.12|0
1651867420000|2022-05-06 20:03:40|403.97|401.57|404.2|401.8|404.42|402.02|403.97|401.57|0
1651867430000|2022-05-06 20:03:50|404.42|402.02|404.2|401.8|404.42|402.02|404.2|401.8|0
1651867440000|2022-05-06 20:04:00|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1651867450000|2022-05-06 20:04:10|403.75|401.35|403.75|401.35|403.75|401.35|403.3|400.9|0
1651867460000|2022-05-06 20:04:20|403.52|401.12|403.87|401.47|403.87|401.47|403.52|401.12|0
1651867470000|2022-05-06 20:04:30|404.42|402.02|403.97|401.57|404.42|402.02|403.97|401.57|0
1651867480000|2022-05-06 20:04:40|404.42|402.02|404.54|402.14|404.65|402.25|404.42|402.02|0
1651867490000|2022-05-06 20:04:50|405.89|403.49|406.34|403.94|406.34|403.94|405.55|403.15|0
1651867500000|2022-05-06 20:05:00|406.56|404.16|406.22|403.82|406.56|404.16|405.55|403.15|0
1651867510000|2022-05-06 20:05:10|406|403.6|405.1|402.7|406|403.6|405.1|402.7|0
1651867520000|2022-05-06 20:05:20|405.44|403.04|405.21|402.81|405.44|403.04|405.21|402.81|0
1651867530000|2022-05-06 20:05:30|405.1|402.7|406.22|403.82|406.22|403.82|405.1|402.7|0
1651867540000|2022-05-06 20:05:40|405.77|403.37|405.1|402.7|405.77|403.37|405.1|402.7|0
1651867550000|2022-05-06 20:05:50|405.77|403.37|405.99|403.59|405.99|403.59|405.77|403.37|0
1651867560000|2022-05-06 20:06:00|405.89|403.49|406.89|404.49|406.89|404.49|405.89|403.49|0
1651867570000|2022-05-06 20:06:10|407.12|404.72|406.67|404.27|407.12|404.72|406.67|404.27|0
1651867580000|2022-05-06 20:06:20|406.79|404.39|406.67|404.27|407.57|405.17|406.67|404.27|0
1651867590000|2022-05-06 20:06:30|407.24|404.84|407.57|405.17|407.79|405.39|407.24|404.84|0
1651867600000|2022-05-06 20:06:40|407.34|404.94|406.89|404.49|407.34|404.94|406.89|404.49|0
1651867610000|2022-05-06 20:06:50|406.67|404.27|405.99|403.59|406.67|404.27|405.99|403.59|0
1651867620000|2022-05-06 20:07:00|406.34|403.94|405.77|403.37|406.34|403.94|405.77|403.37|0
1651867630000|2022-05-06 20:07:10|405.1|402.7|405.54|403.14|405.54|403.14|405.1|402.7|0
1651867640000|2022-05-06 20:07:20|405.09|402.69|405.54|403.14|405.54|403.14|404.76|402.36|0
1651867650000|2022-05-06 20:07:30|404.87|402.47|403.38|400.98|405.32|402.92|403.38|400.98|0
1651867660000|2022-05-06 20:07:40|402.24|399.84|401.45|399.05|402.24|399.84|401.45|399.05|0
1651867670000|2022-05-06 20:07:50|401.33|398.93|401.1|398.7|401.33|398.93|400.88|398.48|0
1651867680000|2022-05-06 20:08:00|400.88|398.48|400.65|398.25|400.88|398.48|400.65|398.25|0
1651867690000|2022-05-06 20:08:10|400.42|398.02|401.91|399.51|402.01|399.61|400.42|398.02|0
1651867700000|2022-05-06 20:08:20|402.01|399.61|401.79|399.39|402.01|399.61|401.56|399.16|0
1651867710000|2022-05-06 20:08:30|401|398.6|400.88|398.48|401|398.6|400.88|398.48|0
1651867720000|2022-05-06 20:08:40|401.56|399.16|401.79|399.39|401.79|399.39|401.56|399.16|0
1651867730000|2022-05-06 20:08:50|402.01|399.61|402.92|400.52|402.92|400.52|402.01|399.61|0
1651867740000|2022-05-06 20:09:00|402.47|400.07|401.33|398.93|402.47|400.07|401.33|398.93|0
1651867750000|2022-05-06 20:09:10|401.79|399.39|402.47|400.07|402.47|400.07|401.79|399.39|0
1651867760000|2022-05-06 20:09:20|402.24|399.84|402.24|399.84|402.47|400.07|402.24|399.84|0
1651867770000|2022-05-06 20:09:30|402.47|400.07|402.7|400.3|402.7|400.3|402.24|399.84|0
1651867780000|2022-05-06 20:09:40|402.92|400.52|403.15|400.75|403.15|400.75|402.7|400.3|0
1651867790000|2022-05-06 20:09:50|402.7|400.3|402.24|399.84|402.7|400.3|402.24|399.84|0
1651867800000|2022-05-06 20:10:00|402.01|399.61|402.7|400.3|402.7|400.3|402.01|399.61|0
1651867810000|2022-05-06 20:10:10|402.47|400.07|402.7|400.3|402.7|400.3|402.47|400.07|0
1651867820000|2022-05-06 20:10:20|403.04|400.64|402.7|400.3|403.04|400.64|402.47|400.07|0
1651867830000|2022-05-06 20:10:30|402.47|400.07|402.24|399.84|402.47|400.07|402.24|399.84|0
1651867840000|2022-05-06 20:10:40|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1651867850000|2022-05-06 20:10:50|402.24|399.84|402.47|400.07|402.7|400.3|402.24|399.84|0
1651867860000|2022-05-06 20:11:00|402.7|400.3|402.24|399.84|402.7|400.3|402.24|399.84|0
1651867870000|2022-05-06 20:11:10|402.7|400.3|403.15|400.75|403.15|400.75|402.7|400.3|0
1651867880000|2022-05-06 20:11:20|402.92|400.52|402.81|400.41|402.92|400.52|402.7|400.3|0
1651867890000|2022-05-06 20:11:30|402.92|400.52|402.59|400.19|402.92|400.52|402.59|400.19|0
1651867900000|2022-05-06 20:11:40|402.47|400.07|402.13|399.73|402.7|400.3|402.13|399.73|0
1651867910000|2022-05-06 20:11:50|402.01|399.61|402.47|400.07|402.7|400.3|402.01|399.61|0
1651867920000|2022-05-06 20:12:00|402.92|400.52|402.47|400.07|402.92|400.52|402.47|400.07|0
1651867930000|2022-05-06 20:12:10|402.24|399.84|402.24|399.84|402.36|399.96|402.24|399.84|0
1651867940000|2022-05-06 20:12:20|402.47|400.07|402.01|399.61|402.47|400.07|402.01|399.61|0
1651867950000|2022-05-06 20:12:30|402.13|399.73|402.24|399.84|402.24|399.84|402.01|399.61|0
1651867960000|2022-05-06 20:12:40|402.13|399.73|402.47|400.07|402.47|400.07|402.13|399.73|0
1651867970000|2022-05-06 20:12:50|402.24|399.84|402.47|400.07|402.47|400.07|402.01|399.61|0
1651867980000|2022-05-06 20:13:00|403.38|400.98|402.92|400.52|403.38|400.98|402.92|400.52|0
1651867990000|2022-05-06 20:13:10|403.27|400.87|403.61|401.21|403.61|401.21|403.27|400.87|0
1651868000000|2022-05-06 20:13:20|403.38|400.98|403.38|400.98|403.38|400.98|403.38|400.98|0
1651868010000|2022-05-06 20:13:30|403.61|401.21|404.06|401.66|404.06|401.66|403.61|401.21|0
1651868020000|2022-05-06 20:13:40|403.83|401.43|404.29|401.89|404.52|402.12|403.83|401.43|0
1651868030000|2022-05-06 20:13:50|404.06|401.66|404.75|402.35|404.75|402.35|404.06|401.66|0
1651868040000|2022-05-06 20:14:00|404.97|402.57|405.43|403.03|405.43|403.03|404.75|402.35|0
1651868050000|2022-05-06 20:14:10|405.89|403.49|406.01|403.61|406.01|403.61|405.66|403.26|0
1651868060000|2022-05-06 20:14:20|406.11|403.71|407.03|404.63|407.03|404.63|406.11|403.71|0
1651868070000|2022-05-06 20:14:30|406.57|404.17|406.57|404.17|407.03|404.63|406.34|403.94|0
1651868080000|2022-05-06 20:14:40|406.8|404.4|407.03|404.63|407.03|404.63|406.8|404.4|0
1651868090000|2022-05-06 20:14:50|406.92|404.52|406.57|404.17|406.92|404.52|406.34|403.94|0
1651868110000|2022-05-06 20:15:10|406.31|403.51|406.43|403.63|406.43|403.63|406.31|403.51|0
1652079900000|2022-05-09 07:05:00|424.76|422.36|425.34|422.94|425.45|423.05|424.76|422.36|0
1652079910000|2022-05-09 07:05:10|425.22|422.82|424.99|422.59|425.22|422.82|424.76|422.36|0
1652079920000|2022-05-09 07:05:20|425.34|422.94|426.02|423.62|426.02|423.62|425.34|422.94|0
1652079930000|2022-05-09 07:05:30|426.48|424.08|427.05|424.65|427.05|424.65|426.48|424.08|0
1652079940000|2022-05-09 07:05:40|426.59|424.19|426.82|424.42|426.82|424.42|426.25|423.85|0
1652079950000|2022-05-09 07:05:50|427.17|424.77|427.74|425.34|427.74|425.34|427.17|424.77|0
1652079960000|2022-05-09 07:06:00|427.28|424.88|427.74|425.34|427.74|425.34|427.28|424.88|0
1652079970000|2022-05-09 07:06:10|427.4|425|426.36|423.96|427.4|425|426.36|423.96|0
1652079980000|2022-05-09 07:06:20|426.13|423.73|426.13|423.73|426.13|423.73|425.9|423.5|0
1652079990000|2022-05-09 07:06:30|426.48|424.08|425.9|423.5|426.48|424.08|425.9|423.5|0
1652080000000|2022-05-09 07:06:40|426.48|424.08|426.94|424.54|427.05|424.65|426.48|424.08|0
1652080010000|2022-05-09 07:06:50|427.28|424.88|427.4|425|427.51|425.11|427.28|424.88|0
1652080020000|2022-05-09 07:07:00|427.28|424.88|427.74|425.34|427.74|425.34|427.28|424.88|0
1652080030000|2022-05-09 07:07:10|427.51|425.11|427.51|425.11|427.63|425.23|427.51|425.11|0
1652080040000|2022-05-09 07:07:20|427.05|424.65|425.44|423.04|427.05|424.65|425.44|423.04|0
1652080050000|2022-05-09 07:07:30|425.22|422.82|425.22|422.82|425.56|423.16|424.76|422.36|0
1652080060000|2022-05-09 07:07:40|425.67|423.27|425.22|422.82|425.67|423.27|425.22|422.82|0
1652080070000|2022-05-09 07:07:50|424.3|421.9|424.07|421.67|424.3|421.9|423.73|421.33|0
1652080080000|2022-05-09 07:08:00|424.3|421.9|424.07|421.67|424.3|421.9|424.07|421.67|0
1652080090000|2022-05-09 07:08:10|424.19|421.79|424.19|421.79|424.3|421.9|424.19|421.79|0
1652080100000|2022-05-09 07:08:20|424.3|421.9|424.3|421.9|424.3|421.9|424.19|421.79|0
1652080110000|2022-05-09 07:08:30|424.19|421.79|424.3|421.9|424.42|422.02|424.07|421.67|0
1652080120000|2022-05-09 07:08:40|424.53|422.13|424.19|421.79|424.53|422.13|424.19|421.79|0
1652080130000|2022-05-09 07:08:50|424.07|421.67|424.53|422.13|424.53|422.13|424.07|421.67|0
1652080140000|2022-05-09 07:09:00|424.88|422.48|424.3|421.9|424.88|422.48|424.3|421.9|0
1652080150000|2022-05-09 07:09:10|424.42|422.02|424.53|422.13|424.53|422.13|424.19|421.79|0
1652080160000|2022-05-09 07:09:20|424.42|422.02|423.15|420.75|424.42|422.02|423.15|420.75|0
1652080170000|2022-05-09 07:09:30|423.38|420.98|423.38|420.98|423.61|421.21|423.38|420.98|0
1652080180000|2022-05-09 07:09:40|423.5|421.1|423.5|421.1|423.5|421.1|423.38|420.98|0
1652080190000|2022-05-09 07:09:50|423.84|421.44|423.96|421.56|424.07|421.67|423.84|421.44|0
1652080200000|2022-05-09 07:10:00|423.73|421.33|423.73|421.33|423.84|421.44|423.73|421.33|0
1652080210000|2022-05-09 07:10:10|423.27|420.87|423.61|421.21|423.61|421.21|423.15|420.75|0
1652080220000|2022-05-09 07:10:20|423.15|420.75|422.46|420.06|423.15|420.75|422.46|420.06|0
1652080230000|2022-05-09 07:10:30|420.86|418.46|420.86|418.46|421.09|418.69|420.86|418.46|0
1652080240000|2022-05-09 07:10:40|420.63|418.23|420.63|418.23|420.63|418.23|419.95|417.55|0
1652080250000|2022-05-09 07:10:50|420.86|418.46|420.18|417.78|420.86|418.46|420.18|417.78|0
1652080260000|2022-05-09 07:11:00|420.3|417.9|420.4|418|420.63|418.23|420.3|417.9|0
1652080270000|2022-05-09 07:11:10|420.07|417.67|420.07|417.67|420.18|417.78|420.07|417.67|0
1652080280000|2022-05-09 07:11:20|420.4|418|419.49|417.09|420.4|418|419.49|417.09|0
1652080290000|2022-05-09 07:11:30|419.26|416.86|420.18|417.78|420.18|417.78|419.26|416.86|0
1652080300000|2022-05-09 07:11:40|420.4|418|420.63|418.23|420.63|418.23|420.07|417.67|0
1652080310000|2022-05-09 07:11:50|420.52|418.12|420.18|417.78|420.52|418.12|420.18|417.78|0
1652080320000|2022-05-09 07:12:00|419.95|417.55|420.18|417.78|420.18|417.78|419.95|417.55|0
1652080330000|2022-05-09 07:12:10|420.4|418|420.4|418|420.4|418|419.95|417.55|0
1652080340000|2022-05-09 07:12:20|420.18|417.78|419.95|417.55|420.18|417.78|419.26|416.86|0
1652080350000|2022-05-09 07:12:30|420.18|417.78|420.29|417.89|420.29|417.89|420.18|417.78|0
1652080360000|2022-05-09 07:12:40|420.4|418|420.63|418.23|420.63|418.23|420.18|417.78|0
1652080370000|2022-05-09 07:12:50|420.4|418|420.52|418.12|420.52|418.12|420.18|417.78|0
1652080380000|2022-05-09 07:13:00|420.63|418.23|420.52|418.12|420.63|418.23|420.52|418.12|0
1652080390000|2022-05-09 07:13:10|420.18|417.78|419.61|417.21|420.18|417.78|419.61|417.21|0
1652080400000|2022-05-09 07:13:20|419.84|417.44|420.18|417.78|420.18|417.78|419.61|417.21|0
1652080410000|2022-05-09 07:13:30|419.49|417.09|419.26|416.86|419.49|417.09|419.15|416.75|0
1652080420000|2022-05-09 07:13:40|419.72|417.32|420.18|417.78|420.18|417.78|419.72|417.32|0
1652080430000|2022-05-09 07:13:50|420.4|418|419.84|417.44|420.4|418|419.84|417.44|0
1652080440000|2022-05-09 07:14:00|420.07|417.67|420.29|417.89|420.4|418|420.07|417.67|0
1652080450000|2022-05-09 07:14:10|420.4|418|420.07|417.67|420.4|418|420.07|417.67|0
1652080460000|2022-05-09 07:14:20|419.95|417.55|420.07|417.67|420.07|417.67|419.72|417.32|0
1652080470000|2022-05-09 07:14:30|419.84|417.44|419.84|417.44|419.84|417.44|419.72|417.32|0
1652080480000|2022-05-09 07:14:40|419.72|417.32|419.95|417.55|419.95|417.55|419.72|417.32|0
1652080490000|2022-05-09 07:14:50|419.84|417.44|419.72|417.32|420.17|417.77|419.72|417.32|0
1652080500000|2022-05-09 07:15:00|419.84|417.44|419.61|417.21|419.84|417.44|419.61|417.21|0
1652080510000|2022-05-09 07:15:10|419.84|417.44|419.95|417.55|419.95|417.55|419.72|417.32|0
1652080520000|2022-05-09 07:15:20|419.38|416.98|419.72|417.32|419.72|417.32|418.8|416.4|0
1652080530000|2022-05-09 07:15:30|420.4|418|420.52|418.12|420.52|418.12|419.72|417.32|0
1652080540000|2022-05-09 07:15:40|420.86|418.46|421.78|419.38|421.78|419.38|420.86|418.46|0
1652080550000|2022-05-09 07:15:50|422.23|419.83|422.23|419.83|422.23|419.83|422.12|419.72|0
1652080560000|2022-05-09 07:16:00|421.78|419.38|422.46|420.06|422.46|420.06|421.44|419.04|0
1652080570000|2022-05-09 07:16:10|423.15|420.75|423.84|421.44|423.84|421.44|423.15|420.75|0
1652080580000|2022-05-09 07:16:20|424.07|421.67|424.52|422.12|424.52|422.12|424.07|421.67|0
1652080590000|2022-05-09 07:16:30|424.29|421.89|424.52|422.12|424.64|422.24|424.07|421.67|0
1652080600000|2022-05-09 07:16:40|424.75|422.35|425.56|423.16|425.56|423.16|424.75|422.35|0
1652080610000|2022-05-09 07:16:50|424.98|422.58|422.92|420.52|424.98|422.58|422.92|420.52|0
1652080620000|2022-05-09 07:17:00|423.84|421.44|424.87|422.47|424.87|422.47|423.84|421.44|0
1652080630000|2022-05-09 07:17:10|425.1|422.7|424.98|422.58|425.1|422.7|424.98|422.58|0
1652080640000|2022-05-09 07:17:20|425.21|422.81|425.21|422.81|425.21|422.81|424.87|422.47|0
1652080650000|2022-05-09 07:17:30|425.56|423.16|425.79|423.39|425.9|423.5|425.56|423.16|0
1652080660000|2022-05-09 07:17:40|425.67|423.27|425.21|422.81|426.13|423.73|425.21|422.81|0
1652080670000|2022-05-09 07:17:50|424.75|422.35|425.44|423.04|425.44|423.04|424.75|422.35|0
1652080680000|2022-05-09 07:18:00|425.33|422.93|424.52|422.12|425.33|422.93|424.52|422.12|0
1652080690000|2022-05-09 07:18:10|424.75|422.35|424.64|422.24|424.75|422.35|424.29|421.89|0
1652080700000|2022-05-09 07:18:20|424.41|422.01|424.18|421.78|424.52|422.12|424.18|421.78|0
1652080710000|2022-05-09 07:18:30|424.29|421.89|424.41|422.01|424.41|422.01|423.84|421.44|0
1652080720000|2022-05-09 07:18:40|424.06|421.66|424.52|422.12|424.52|422.12|424.06|421.66|0
1652080730000|2022-05-09 07:18:50|424.41|422.01|424.64|422.24|424.64|422.24|424.41|422.01|0
1652080740000|2022-05-09 07:19:00|424.87|422.47|424.06|421.66|424.87|422.47|423.84|421.44|0
1652080750000|2022-05-09 07:19:10|424.29|421.89|425.44|423.04|425.44|423.04|424.29|421.89|0
1652080760000|2022-05-09 07:19:20|425.56|423.16|424.75|422.35|425.67|423.27|424.75|422.35|0
1652080770000|2022-05-09 07:19:30|424.87|422.47|425.9|423.5|425.9|423.5|424.87|422.47|0
1652080780000|2022-05-09 07:19:40|426.02|423.62|426.36|423.96|426.82|424.42|426.02|423.62|0
1652080790000|2022-05-09 07:19:50|426.59|424.19|426.94|424.54|426.94|424.54|426.25|423.85|0
1652080800000|2022-05-09 07:20:00|426.71|424.31|426.48|424.08|426.71|424.31|426.02|423.62|0
1652080810000|2022-05-09 07:20:10|426.59|424.19|427.51|425.11|427.51|425.11|426.59|424.19|0
1652080820000|2022-05-09 07:20:20|428.09|425.69|428.2|425.8|428.2|425.8|428.09|425.69|0
1652080830000|2022-05-09 07:20:30|427.97|425.57|427.74|425.34|428.2|425.8|427.74|425.34|0
1652080840000|2022-05-09 07:20:40|428.43|426.03|428.66|426.26|428.89|426.49|428.43|426.03|0
1652080850000|2022-05-09 07:20:50|428.2|425.8|428.88|426.48|428.88|426.48|428.2|425.8|0
1652080860000|2022-05-09 07:21:00|429|426.6|429.57|427.17|429.57|427.17|429|426.6|0
1652080870000|2022-05-09 07:21:10|429.23|426.83|429.69|427.29|429.69|427.29|428.77|426.37|0
1652080880000|2022-05-09 07:21:20|429.8|427.4|429.46|427.06|430.03|427.63|429.46|427.06|0
1652080890000|2022-05-09 07:21:30|429.8|427.4|430.96|428.56|430.96|428.56|429.8|427.4|0
1652080900000|2022-05-09 07:21:40|431.19|428.79|431.88|429.48|431.88|429.48|431.19|428.79|0
1652080910000|2022-05-09 07:21:50|431.54|429.14|430.73|428.33|431.54|429.14|430.73|428.33|0
1652080920000|2022-05-09 07:22:00|430.49|428.09|430.96|428.56|430.96|428.56|430.49|428.09|0
1652080930000|2022-05-09 07:22:10|430.03|427.63|431.42|429.02|431.42|429.02|430.03|427.63|0
1652080940000|2022-05-09 07:22:20|430.96|428.56|430.49|428.09|430.96|428.56|429.8|427.4|0
1652080950000|2022-05-09 07:22:30|429.92|427.52|430.49|428.09|430.49|428.09|429.92|427.52|0
1652080960000|2022-05-09 07:22:40|430.15|427.75|430.72|428.32|430.72|428.32|430.15|427.75|0
1652080970000|2022-05-09 07:22:50|430.49|428.09|431.19|428.79|431.19|428.79|430.49|428.09|0
1652080980000|2022-05-09 07:23:00|431.07|428.67|431.88|429.48|431.88|429.48|431.07|428.67|0
1652080990000|2022-05-09 07:23:10|432.11|429.71|432.34|429.94|432.57|430.17|432.11|429.71|0
1652081000000|2022-05-09 07:23:20|432.46|430.06|431.88|429.48|432.46|430.06|430.95|428.55|0
1652081010000|2022-05-09 07:23:30|431.65|429.25|432.23|429.83|432.23|429.83|431.42|429.02|0
1652081020000|2022-05-09 07:23:40|432.34|429.94|432.92|430.52|432.92|430.52|432.23|429.83|0
1652081030000|2022-05-09 07:23:50|432.8|430.4|432.57|430.17|432.8|430.4|432.57|430.17|0
1652081040000|2022-05-09 07:24:00|432.92|430.52|432.8|430.4|432.92|430.52|432.57|430.17|0
1652081050000|2022-05-09 07:24:10|433.03|430.63|432.8|430.4|433.03|430.63|432.8|430.4|0
1652081060000|2022-05-09 07:24:20|432.46|430.06|432.8|430.4|432.8|430.4|432.46|430.06|0
1652081070000|2022-05-09 07:24:30|432.92|430.52|433.72|431.32|433.72|431.32|432.92|430.52|0
1652081080000|2022-05-09 07:24:40|433.49|431.09|433.84|431.44|434.53|432.13|433.49|431.09|0
1652081090000|2022-05-09 07:24:50|433.72|431.32|433.15|430.75|434.18|431.78|433.15|430.75|0
1652081100000|2022-05-09 07:25:00|433.84|431.44|433.84|431.44|434.41|432.01|433.84|431.44|0
1652081110000|2022-05-09 07:25:10|433.49|431.09|433.61|431.21|433.61|431.21|433.49|431.09|0
1652081120000|2022-05-09 07:25:20|433.49|431.09|433.95|431.55|433.95|431.55|433.26|430.86|0
1652081130000|2022-05-09 07:25:30|434.41|432.01|434.76|432.36|434.76|432.36|434.18|431.78|0
1652081140000|2022-05-09 07:25:40|434.64|432.24|434.18|431.78|434.64|432.24|434.18|431.78|0
1652081150000|2022-05-09 07:25:50|433.95|431.55|434.07|431.67|434.07|431.67|433.61|431.21|0
1652081160000|2022-05-09 07:26:00|433.72|431.32|434.87|432.47|434.87|432.47|433.72|431.32|0
1652081170000|2022-05-09 07:26:10|435.33|432.93|434.18|431.78|435.33|432.93|434.18|431.78|0
1652081180000|2022-05-09 07:26:20|434.64|432.24|433.95|431.55|434.64|432.24|433.95|431.55|0
1652081190000|2022-05-09 07:26:30|432.57|430.17|430.95|428.55|432.57|430.17|430.49|428.09|0
1652081200000|2022-05-09 07:26:40|431.76|429.36|431.76|429.36|432.8|430.4|431.76|429.36|0
1652081210000|2022-05-09 07:26:50|431.41|429.01|432.22|429.82|432.22|429.82|430.95|428.55|0
1652081220000|2022-05-09 07:27:00|432.34|429.94|430.72|428.32|432.34|429.94|430.72|428.32|0
1652081230000|2022-05-09 07:27:10|430.95|428.55|430.95|428.55|431.07|428.67|430.95|428.55|0
1652081240000|2022-05-09 07:27:20|431.3|428.9|431.87|429.47|431.87|429.47|431.3|428.9|0
1652081250000|2022-05-09 07:27:30|431.41|429.01|431.76|429.36|431.76|429.36|431.41|429.01|0
1652081260000|2022-05-09 07:27:40|432.1|429.7|432.34|429.94|432.45|430.05|432.1|429.7|0
1652081270000|2022-05-09 07:27:50|431.87|429.47|431.41|429.01|431.87|429.47|431.41|429.01|0
1652081280000|2022-05-09 07:28:00|432.1|429.7|433.26|430.86|433.26|430.86|432.1|429.7|0
1652081290000|2022-05-09 07:28:10|433.49|431.09|432.8|430.4|433.49|431.09|432.33|429.93|0
1652081300000|2022-05-09 07:28:20|432.57|430.17|433.26|430.86|433.26|430.86|432.57|430.17|0
1652081310000|2022-05-09 07:28:30|433.61|431.21|433.49|431.09|434.3|431.9|433.49|431.09|0
1652081320000|2022-05-09 07:28:40|433.38|430.98|433.84|431.44|433.95|431.55|433.38|430.98|0
1652081330000|2022-05-09 07:28:50|433.72|431.32|432.57|430.17|433.72|431.32|432.57|430.17|0
1652081340000|2022-05-09 07:29:00|433.03|430.63|433.84|431.44|433.84|431.44|433.03|430.63|0
1652081350000|2022-05-09 07:29:10|433.72|431.32|433.84|431.44|433.84|431.44|433.61|431.21|0
1652081360000|2022-05-09 07:29:20|433.49|431.09|432.68|430.28|433.49|431.09|432.57|430.17|0
1652081370000|2022-05-09 07:29:30|432.56|430.16|432.33|429.93|433.26|430.86|432.33|429.93|0
1652081380000|2022-05-09 07:29:40|431.64|429.24|430.95|428.55|431.64|429.24|430.95|428.55|0
1652081390000|2022-05-09 07:29:50|430.72|428.32|431.64|429.24|431.64|429.24|430.72|428.32|0
1652081400000|2022-05-09 07:30:00|431.18|428.78|432.33|429.93|432.33|429.93|431.18|428.78|0
1652081410000|2022-05-09 07:30:10|431.64|429.24|431.76|429.36|431.76|429.36|431.53|429.13|0
1652081420000|2022-05-09 07:30:20|431.18|428.78|430.95|428.55|431.3|428.9|430.95|428.55|0
1652081430000|2022-05-09 07:30:30|430.72|428.32|431.41|429.01|431.41|429.01|430.72|428.32|0
1652081440000|2022-05-09 07:30:40|431.3|428.9|431.41|429.01|431.64|429.24|431.18|428.78|0
1652081450000|2022-05-09 07:30:50|431.53|429.13|432.79|430.39|432.79|430.39|431.53|429.13|0
1652081460000|2022-05-09 07:31:00|432.68|430.28|432.68|430.28|433.03|430.63|432.68|430.28|0
1652081470000|2022-05-09 07:31:10|433.03|430.63|432.91|430.51|433.03|430.63|432.68|430.28|0
1652081480000|2022-05-09 07:31:20|432.56|430.16|431.18|428.78|432.56|430.16|431.18|428.78|0
1652081490000|2022-05-09 07:31:30|431.3|428.9|431.64|429.24|431.64|429.24|431.3|428.9|0
1652081500000|2022-05-09 07:31:40|431.41|429.01|431.3|428.9|431.41|429.01|431.3|428.9|0
1652081510000|2022-05-09 07:31:50|431.07|428.67|430.49|428.09|431.07|428.67|430.49|428.09|0
1652081520000|2022-05-09 07:32:00|430.95|428.55|429.69|427.29|430.95|428.55|429.69|427.29|0
1652081530000|2022-05-09 07:32:10|429|426.6|429|426.6|429|426.6|428.88|426.48|0
1652081540000|2022-05-09 07:32:20|428.88|426.48|429.57|427.17|429.57|427.17|428.88|426.48|0
1652081550000|2022-05-09 07:32:30|429.23|426.83|429.46|427.06|429.57|427.17|429.11|426.71|0
1652081560000|2022-05-09 07:32:40|429.34|426.94|429|426.6|429.34|426.94|428.42|426.02|0
1652081570000|2022-05-09 07:32:50|428.42|426.02|427.04|424.64|428.42|426.02|427.04|424.64|0
1652081580000|2022-05-09 07:33:00|425.89|423.49|426.12|423.72|426.12|423.72|425.33|422.93|0
1652081590000|2022-05-09 07:33:10|425.89|423.49|426.81|424.41|426.81|424.41|425.89|423.49|0
1652081600000|2022-05-09 07:33:20|426.58|424.18|426.81|424.41|426.81|424.41|426.24|423.84|0
1652081610000|2022-05-09 07:33:30|426.93|424.53|428.19|425.79|428.19|425.79|426.93|424.53|0
1652081620000|2022-05-09 07:33:40|427.96|425.56|427.62|425.22|427.96|425.56|427.5|425.1|0
1652081630000|2022-05-09 07:33:50|427.16|424.76|427.16|424.76|427.39|424.99|427.04|424.64|0
1652081640000|2022-05-09 07:34:00|426.93|424.53|426.58|424.18|427.04|424.64|426.58|424.18|0
1652081650000|2022-05-09 07:34:10|426.24|423.84|426.12|423.72|426.47|424.07|426.12|423.72|0
1652081660000|2022-05-09 07:34:20|426.24|423.84|426.12|423.72|426.24|423.84|426.12|423.72|0
1652081670000|2022-05-09 07:34:30|425.55|423.15|425.55|423.15|425.66|423.26|425.55|423.15|0
1652081680000|2022-05-09 07:34:40|424.75|422.35|424.98|422.58|425.21|422.81|424.75|422.35|0
1652081690000|2022-05-09 07:34:50|424.75|422.35|424.75|422.35|424.98|422.58|424.75|422.35|0
1652081700000|2022-05-09 07:35:00|424.29|421.89|424.64|422.24|424.64|422.24|424.29|421.89|0
1652081710000|2022-05-09 07:35:10|424.75|422.35|425.21|422.81|425.21|422.81|424.64|422.24|0
1652081720000|2022-05-09 07:35:20|425.32|422.92|423.6|421.2|425.32|422.92|423.6|421.2|0
1652081730000|2022-05-09 07:35:30|423.83|421.43|423.95|421.55|423.95|421.55|423.83|421.43|0
1652081740000|2022-05-09 07:35:40|423.83|421.43|423.26|420.86|423.83|421.43|423.26|420.86|0
1652081750000|2022-05-09 07:35:50|423.37|420.97|423.83|421.43|423.83|421.43|423.26|420.86|0
1652081760000|2022-05-09 07:36:00|423.95|421.55|424.06|421.66|424.06|421.66|423.95|421.55|0
1652081770000|2022-05-09 07:36:10|423.95|421.55|424.87|422.47|424.87|422.47|423.95|421.55|0
1652081780000|2022-05-09 07:36:20|425.09|422.69|425.2|422.8|425.43|423.03|425.09|422.69|0
1652081790000|2022-05-09 07:36:30|424.75|422.35|424.87|422.47|424.87|422.47|424.64|422.24|0
1652081800000|2022-05-09 07:36:40|425.2|422.8|425.43|423.03|425.66|423.26|425.2|422.8|0
1652081810000|2022-05-09 07:36:50|425.2|422.8|425.43|423.03|425.43|423.03|425.2|422.8|0
1652081820000|2022-05-09 07:37:00|425.78|423.38|426.01|423.61|426.24|423.84|425.78|423.38|0
1652081830000|2022-05-09 07:37:10|426.47|424.07|426.35|423.95|426.47|424.07|426.35|423.95|0
1652081840000|2022-05-09 07:37:20|426.58|424.18|426.24|423.84|426.58|424.18|426.12|423.72|0
1652081850000|2022-05-09 07:37:30|427.04|424.64|427.04|424.64|427.16|424.76|427.04|424.64|0
1652081860000|2022-05-09 07:37:40|426.7|424.3|426.47|424.07|426.7|424.3|426.35|423.95|0
1652081870000|2022-05-09 07:37:50|426.58|424.18|425.78|423.38|426.58|424.18|425.66|423.26|0
1652081880000|2022-05-09 07:38:00|426.35|423.95|426.81|424.41|426.81|424.41|426.35|423.95|0
1652081890000|2022-05-09 07:38:10|426.01|423.61|425.89|423.49|426.01|423.61|425.89|423.49|0
1652081900000|2022-05-09 07:38:20|425.66|423.26|425.43|423.03|425.66|423.26|425.2|422.8|0
1652081910000|2022-05-09 07:38:30|424.97|422.57|424.75|422.35|425.09|422.69|424.75|422.35|0
1652081920000|2022-05-09 07:38:40|424.97|422.57|424.29|421.89|424.97|422.57|424.29|421.89|0
1652081930000|2022-05-09 07:38:50|424.41|422.01|425.2|422.8|425.2|422.8|424.41|422.01|0
1652081940000|2022-05-09 07:39:00|425.43|423.03|425.89|423.49|425.89|423.49|425.43|423.03|0
1652081950000|2022-05-09 07:39:10|425.78|423.38|425.89|423.49|425.89|423.49|425.78|423.38|0
1652081960000|2022-05-09 07:39:20|425.55|423.15|425.89|423.49|425.89|423.49|425.43|423.03|0
1652081970000|2022-05-09 07:39:30|425.66|423.26|425.66|423.26|425.89|423.49|425.32|422.92|0
1652081980000|2022-05-09 07:39:40|425.78|423.38|425.66|423.26|425.89|423.49|425.66|423.26|0
1652081990000|2022-05-09 07:39:50|425.78|423.38|425.43|423.03|425.78|423.38|425.43|423.03|0
1652082000000|2022-05-09 07:40:00|425.2|422.8|426.01|423.61|426.01|423.61|425.2|422.8|0
1652082010000|2022-05-09 07:40:10|426.12|423.72|426.58|424.18|426.81|424.41|426.12|423.72|0
1652082020000|2022-05-09 07:40:20|426.35|423.95|426.47|424.07|426.47|424.07|426.24|423.84|0
1652082030000|2022-05-09 07:40:30|426.12|423.72|426.35|423.95|426.35|423.95|425.89|423.49|0
1652082040000|2022-05-09 07:40:40|426.12|423.72|426.81|424.41|426.81|424.41|426.12|423.72|0
1652082050000|2022-05-09 07:40:50|426.58|424.18|425.78|423.38|426.58|424.18|425.78|423.38|0
1652082060000|2022-05-09 07:41:00|425.89|423.49|426.12|423.72|426.24|423.84|425.89|423.49|0
1652082070000|2022-05-09 07:41:10|426.81|424.41|426.93|424.53|427.04|424.64|426.81|424.41|0
1652082080000|2022-05-09 07:41:20|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1652082090000|2022-05-09 07:41:30|427.39|424.99|427.04|424.64|427.39|424.99|427.04|424.64|0
1652082100000|2022-05-09 07:41:40|427.16|424.76|426.35|423.95|427.16|424.76|426.35|423.95|0
1652082110000|2022-05-09 07:41:50|426.81|424.41|427.04|424.64|427.27|424.87|426.35|423.95|0
1652082120000|2022-05-09 07:42:00|427.73|425.33|427.62|425.22|427.96|425.56|427.27|424.87|0
1652082130000|2022-05-09 07:42:10|427.73|425.33|427.96|425.56|427.96|425.56|427.5|425.1|0
1652082140000|2022-05-09 07:42:20|427.85|425.45|428.54|426.14|428.54|426.14|427.85|425.45|0
1652082150000|2022-05-09 07:42:30|428.88|426.48|429.23|426.83|429.23|426.83|428.88|426.48|0
1652082160000|2022-05-09 07:42:40|429.69|427.29|429.92|427.52|430.03|427.63|429.69|427.29|0
1652082170000|2022-05-09 07:42:50|430.26|427.86|430.15|427.75|430.26|427.86|430.15|427.75|0
1652082180000|2022-05-09 07:43:00|429.8|427.4|429.8|427.4|429.8|427.4|429.57|427.17|0
1652082190000|2022-05-09 07:43:10|430.03|427.63|430.49|428.09|430.61|428.21|430.03|427.63|0
1652082200000|2022-05-09 07:43:20|430.38|427.98|429.8|427.4|430.38|427.98|429.8|427.4|0
1652082210000|2022-05-09 07:43:30|429.46|427.06|429.46|427.06|429.46|427.06|429.34|426.94|0
1652082220000|2022-05-09 07:43:40|429.34|426.94|430.03|427.63|430.03|427.63|429.34|426.94|0
1652082230000|2022-05-09 07:43:50|429.8|427.4|429.34|426.94|429.8|427.4|429.34|426.94|0
1652082240000|2022-05-09 07:44:00|429.8|427.4|430.15|427.75|430.15|427.75|429.8|427.4|0
1652082250000|2022-05-09 07:44:10|429.8|427.4|428.42|426.02|429.8|427.4|428.42|426.02|0
1652082260000|2022-05-09 07:44:20|428.54|426.14|429.34|426.94|429.34|426.94|428.54|426.14|0
1652082270000|2022-05-09 07:44:30|429.57|427.17|428.88|426.48|429.57|427.17|428.88|426.48|0
1652082280000|2022-05-09 07:44:40|429.11|426.71|429.57|427.17|429.57|427.17|429.11|426.71|0
1652082290000|2022-05-09 07:44:50|430.03|427.63|430.61|428.21|430.61|428.21|430.03|427.63|0
1652082300000|2022-05-09 07:45:00|430.49|428.09|429.57|427.17|430.49|428.09|429.57|427.17|0
1652082310000|2022-05-09 07:45:10|429.69|427.29|429.34|426.94|429.69|427.29|429|426.6|0
1652082320000|2022-05-09 07:45:20|429.57|427.17|430.26|427.86|430.26|427.86|429.57|427.17|0
1652082330000|2022-05-09 07:45:30|430.61|428.21|430.49|428.09|430.61|428.21|430.38|427.98|0
1652082340000|2022-05-09 07:45:40|430.72|428.32|430.84|428.44|430.95|428.55|430.72|428.32|0
1652082350000|2022-05-09 07:45:50|430.49|428.09|430.49|428.09|430.95|428.55|430.49|428.09|0
1652082360000|2022-05-09 07:46:00|430.72|428.32|430.95|428.55|431.07|428.67|430.72|428.32|0
1652082370000|2022-05-09 07:46:10|430.61|428.21|430.95|428.55|430.95|428.55|430.61|428.21|0
1652082380000|2022-05-09 07:46:20|431.07|428.67|430.03|427.63|431.07|428.67|430.03|427.63|0
1652082390000|2022-05-09 07:46:30|429.8|427.4|429|426.6|429.8|427.4|429|426.6|0
1652082400000|2022-05-09 07:46:40|428.65|426.25|430.03|427.63|430.03|427.63|428.65|426.25|0
1652082410000|2022-05-09 07:46:50|429.8|427.4|430.26|427.86|430.26|427.86|429.69|427.29|0
1652082420000|2022-05-09 07:47:00|429.92|427.52|430.26|427.86|430.26|427.86|429.8|427.4|0
1652082430000|2022-05-09 07:47:10|429.92|427.52|429.8|427.4|429.92|427.52|429.8|427.4|0
1652082440000|2022-05-09 07:47:20|429.22|426.82|429.34|426.94|429.34|426.94|428.99|426.59|0
1652082450000|2022-05-09 07:47:30|428.99|426.59|429.34|426.94|429.34|426.94|428.99|426.59|0
1652082460000|2022-05-09 07:47:40|430.03|427.63|430.49|428.09|430.49|428.09|430.03|427.63|0
1652082470000|2022-05-09 07:47:50|430.38|427.98|430.26|427.86|430.38|427.98|430.03|427.63|0
1652082480000|2022-05-09 07:48:00|430.61|428.21|430.72|428.32|430.72|428.32|430.26|427.86|0
1652082490000|2022-05-09 07:48:10|431.3|428.9|431.3|428.9|431.64|429.24|431.3|428.9|0
1652082500000|2022-05-09 07:48:20|430.49|428.09|430.26|427.86|430.49|428.09|430.14|427.74|0
1652082510000|2022-05-09 07:48:30|430.37|427.97|430.49|428.09|430.49|428.09|430.26|427.86|0
1652082520000|2022-05-09 07:48:40|430.14|427.74|430.26|427.86|430.37|427.97|430.14|427.74|0
1652082530000|2022-05-09 07:48:50|430.02|427.62|430.14|427.74|430.14|427.74|429.91|427.51|0
1652082540000|2022-05-09 07:49:00|429.91|427.51|429.79|427.39|429.91|427.51|429.68|427.28|0
1652082550000|2022-05-09 07:49:10|429.45|427.05|428.99|426.59|429.45|427.05|428.76|426.36|0
1652082560000|2022-05-09 07:49:20|428.76|426.36|429.1|426.7|429.1|426.7|428.76|426.36|0
1652082570000|2022-05-09 07:49:30|428.87|426.47|429.79|427.39|429.79|427.39|428.87|426.47|0
1652082580000|2022-05-09 07:49:40|430.02|427.62|429.33|426.93|430.02|427.62|429.33|426.93|0
1652082590000|2022-05-09 07:49:50|429.68|427.28|429.45|427.05|429.68|427.28|429.45|427.05|0
1652082600000|2022-05-09 07:50:00|429.68|427.28|428.87|426.47|429.68|427.28|428.87|426.47|0
1652082610000|2022-05-09 07:50:10|428.99|426.59|429.1|426.7|429.33|426.93|428.99|426.59|0
1652082620000|2022-05-09 07:50:20|428.99|426.59|429.33|426.93|429.33|426.93|428.99|426.59|0
1652082630000|2022-05-09 07:50:30|429.56|427.16|429.56|427.16|429.56|427.16|429.56|427.16|0
1652082640000|2022-05-09 07:50:40|430.02|427.62|430.48|428.08|430.48|428.08|430.02|427.62|0
1652082650000|2022-05-09 07:50:50|430.71|428.31|430.6|428.2|430.71|428.31|430.6|428.2|0
1652082660000|2022-05-09 07:51:00|430.02|427.62|430.25|427.85|430.25|427.85|430.02|427.62|0
1652082670000|2022-05-09 07:51:10|430.37|427.97|430.71|428.31|430.83|428.43|430.37|427.97|0
1652082680000|2022-05-09 07:51:20|431.29|428.89|430.94|428.54|431.41|429.01|430.83|428.43|0
1652082690000|2022-05-09 07:51:30|430.6|428.2|429.91|427.51|430.6|428.2|429.91|427.51|0
1652082700000|2022-05-09 07:51:40|430.02|427.62|430.94|428.54|430.94|428.54|430.02|427.62|0
1652082710000|2022-05-09 07:51:50|431.17|428.77|431.52|429.12|431.52|429.12|431.17|428.77|0
1652082720000|2022-05-09 07:52:00|431.4|429|431.29|428.89|431.4|429|431.17|428.77|0
1652082730000|2022-05-09 07:52:10|431.17|428.77|431.52|429.12|431.52|429.12|431.06|428.66|0
1652082740000|2022-05-09 07:52:20|431.17|428.77|430.48|428.08|431.17|428.77|430.48|428.08|0
1652082750000|2022-05-09 07:52:30|430.25|427.85|430.02|427.62|430.48|428.08|430.02|427.62|0
1652082760000|2022-05-09 07:52:40|429.56|427.16|430.25|427.85|430.25|427.85|429.45|427.05|0
1652082770000|2022-05-09 07:52:50|430.48|428.08|431.17|428.77|431.17|428.77|430.48|428.08|0
1652082780000|2022-05-09 07:53:00|431.4|429|432.56|430.16|432.56|430.16|431.4|429|0
1652082790000|2022-05-09 07:53:10|433.02|430.62|432.68|430.28|433.02|430.62|432.68|430.28|0
1652082800000|2022-05-09 07:53:20|432.79|430.39|432.68|430.28|433.02|430.62|432.68|430.28|0
1652082810000|2022-05-09 07:53:30|432.79|430.39|432.56|430.16|433.02|430.62|432.56|430.16|0
1652082820000|2022-05-09 07:53:40|432.91|430.51|433.37|430.97|433.37|430.97|432.91|430.51|0
1652082830000|2022-05-09 07:53:50|433.48|431.08|433.37|430.97|433.48|431.08|433.37|430.97|0
1652082840000|2022-05-09 07:54:00|433.48|431.08|434.17|431.77|434.17|431.77|433.48|431.08|0
1652082850000|2022-05-09 07:54:10|434.29|431.89|436.94|434.54|437.17|434.77|434.29|431.89|0
1652082860000|2022-05-09 07:54:20|437.06|434.66|436.02|433.62|437.06|434.66|436.02|433.62|0
1652082870000|2022-05-09 07:54:30|436.14|433.74|435.32|432.92|436.14|433.74|435.32|432.92|0
1652082880000|2022-05-09 07:54:40|435.55|433.15|435.32|432.92|435.55|433.15|435.32|432.92|0
1652082890000|2022-05-09 07:54:50|435.09|432.69|435.09|432.69|435.09|432.69|434.86|432.46|0
1652082900000|2022-05-09 07:55:00|434.86|432.46|435.79|433.39|435.79|433.39|434.86|432.46|0
1652082910000|2022-05-09 07:55:10|437.17|434.77|436.48|434.08|437.17|434.77|436.48|434.08|0
1652082920000|2022-05-09 07:55:20|435.91|433.51|435.21|432.81|436.02|433.62|435.21|432.81|0
1652082930000|2022-05-09 07:55:30|436.18|433.78|436.53|434.13|436.64|434.24|436.18|433.78|0
1652082940000|2022-05-09 07:55:40|436.41|434.01|436.76|434.36|436.76|434.36|436.41|434.01|0
1652082950000|2022-05-09 07:55:50|436.64|434.24|436.87|434.47|436.87|434.47|436.64|434.24|0
1652082960000|2022-05-09 07:56:00|436.99|434.59|436.41|434.01|436.99|434.59|436.41|434.01|0
1652082970000|2022-05-09 07:56:10|437.1|434.7|436.87|434.47|437.1|434.7|436.87|434.47|0
1652082990000|2022-05-09 07:56:30|437.1|434.7|437.1|434.7|437.45|435.05|437.1|434.7|0
1652083000000|2022-05-09 07:56:40|437.33|434.93|437.68|435.28|438.02|435.62|437.33|434.93|0
1652083010000|2022-05-09 07:56:50|437.33|434.93|436.87|434.47|437.68|435.28|436.87|434.47|0
1652083020000|2022-05-09 07:57:00|437.1|434.7|437.33|434.93|437.68|435.28|437.1|434.7|0
1652083030000|2022-05-09 07:57:10|437.56|435.16|437.56|435.16|438.02|435.62|437.56|435.16|0
1652083040000|2022-05-09 07:57:20|437.68|435.28|437.68|435.28|437.79|435.39|437.68|435.28|0
1652083050000|2022-05-09 07:57:30|438.71|436.31|437.79|435.39|438.71|436.31|437.79|435.39|0
1652083060000|2022-05-09 07:57:40|437.68|435.28|438.48|436.08|438.48|436.08|437.68|435.28|0
1652083070000|2022-05-09 07:57:50|438.25|435.85|438.25|435.85|438.25|435.85|438.02|435.62|0
1652083080000|2022-05-09 07:58:00|438.37|435.97|438.25|435.85|438.37|435.97|438.02|435.62|0
1652083090000|2022-05-09 07:58:10|438.02|435.62|437.33|434.93|438.02|435.62|436.99|434.59|0
1652083100000|2022-05-09 07:58:20|437.22|434.82|437.1|434.7|437.22|434.82|437.1|434.7|0
1652083110000|2022-05-09 07:58:30|437.33|434.93|437.22|434.82|437.56|435.16|437.22|434.82|0
1652083120000|2022-05-09 07:58:40|438.14|435.74|438.94|436.54|438.94|436.54|438.14|435.74|0
1652083130000|2022-05-09 07:58:50|439.17|436.77|439.86|437.46|440.09|437.69|439.17|436.77|0
1652083140000|2022-05-09 07:59:00|440.21|437.81|440.91|438.51|441.02|438.62|440.09|437.69|0
1652083150000|2022-05-09 07:59:10|440.55|438.15|441.02|438.62|441.02|438.62|440.32|437.92|0
1652083160000|2022-05-09 07:59:20|441.48|439.08|441.02|438.62|441.48|439.08|441.02|438.62|0
1652083170000|2022-05-09 07:59:30|441.14|438.74|440.55|438.15|441.14|438.74|440.55|438.15|0
1652083180000|2022-05-09 07:59:40|440.09|437.69|439.29|436.89|440.09|437.69|439.29|436.89|0
1652083190000|2022-05-09 07:59:50|439.4|437|439.86|437.46|439.86|437.46|439.4|437|0
1652083200000|2022-05-09 08:00:00|440.09|437.69|440.55|438.15|440.55|438.15|439.86|437.46|0
1652083210000|2022-05-09 08:00:10|441.25|438.85|441.37|438.97|441.37|438.97|440.9|438.5|0
1652083220000|2022-05-09 08:00:20|441.71|439.31|441.48|439.08|441.94|439.54|441.48|439.08|0
1652083230000|2022-05-09 08:00:30|441.02|438.62|441.94|439.54|441.94|439.54|441.02|438.62|0
1652083240000|2022-05-09 08:00:40|441.48|439.08|441.71|439.31|441.71|439.31|441.48|439.08|0
1652083250000|2022-05-09 08:00:50|442.17|439.77|441.02|438.62|442.17|439.77|441.02|438.62|0
1652083260000|2022-05-09 08:01:00|441.48|439.08|440.44|438.04|441.48|439.08|440.44|438.04|0
1652083270000|2022-05-09 08:01:10|440.78|438.38|441.48|439.08|441.94|439.54|440.78|438.38|0
1652083280000|2022-05-09 08:01:20|441.37|438.97|441.48|439.08|441.48|439.08|441.25|438.85|0
1652083290000|2022-05-09 08:01:30|441.37|438.97|441.94|439.54|441.94|439.54|441.37|438.97|0
1652083300000|2022-05-09 08:01:40|441.71|439.31|441.01|438.61|441.71|439.31|441.01|438.61|0
1652083310000|2022-05-09 08:01:50|440.55|438.15|441.01|438.61|441.01|438.61|440.55|438.15|0
1652083320000|2022-05-09 08:02:00|441.37|438.97|442.06|439.66|442.06|439.66|441.37|438.97|0
1652083330000|2022-05-09 08:02:10|442.17|439.77|442.17|439.77|442.17|439.77|441.94|439.54|0
1652083340000|2022-05-09 08:02:20|441.94|439.54|443.09|440.69|443.09|440.69|441.94|439.54|0
1652083350000|2022-05-09 08:02:30|442.06|439.66|441.94|439.54|442.4|440|441.94|439.54|0
1652083360000|2022-05-09 08:02:40|443.09|440.69|442.86|440.46|443.09|440.69|442.75|440.35|0
1652083370000|2022-05-09 08:02:50|443.32|440.92|443.32|440.92|443.55|441.15|443.09|440.69|0
1652083380000|2022-05-09 08:03:00|443.55|441.15|442.86|440.46|443.55|441.15|442.86|440.46|0
1652083390000|2022-05-09 08:03:10|443.09|440.69|443.32|440.92|443.32|440.92|442.86|440.46|0
1652083400000|2022-05-09 08:03:20|443.21|440.81|442.98|440.58|443.21|440.81|442.98|440.58|0
1652083410000|2022-05-09 08:03:30|443.09|440.69|443.21|440.81|443.32|440.92|443.09|440.69|0
1652083420000|2022-05-09 08:03:40|443.09|440.69|443.21|440.81|443.32|440.92|443.09|440.69|0
1652083430000|2022-05-09 08:03:50|443.44|441.04|443.55|441.15|443.55|441.15|443.32|440.92|0
1652083440000|2022-05-09 08:04:00|443.79|441.39|444.94|442.54|444.94|442.54|443.79|441.39|0
1652083450000|2022-05-09 08:04:10|445.17|442.77|446.1|443.7|446.1|443.7|445.17|442.77|0
1652083460000|2022-05-09 08:04:20|445.87|443.47|445.17|442.77|445.99|443.59|445.17|442.77|0
1652083470000|2022-05-09 08:04:30|444.94|442.54|444.25|441.85|444.94|442.54|444.14|441.74|0
1652083480000|2022-05-09 08:04:40|443.79|441.39|443.32|440.92|443.79|441.39|443.09|440.69|0
1652083490000|2022-05-09 08:04:50|443.67|441.27|443.79|441.39|444.02|441.62|443.67|441.27|0
1652083500000|2022-05-09 08:05:00|443.91|441.51|444.25|441.85|444.25|441.85|443.91|441.51|0
1652083510000|2022-05-09 08:05:10|444.48|442.08|444.25|441.85|444.48|442.08|444.14|441.74|0
1652083520000|2022-05-09 08:05:20|444.02|441.62|445.06|442.66|445.06|442.66|444.02|441.62|0
1652083530000|2022-05-09 08:05:30|444.94|442.54|445.29|442.89|445.4|443|444.94|442.54|0
1652083540000|2022-05-09 08:05:40|445.4|443|444.83|442.43|445.4|443|444.83|442.43|0
1652083550000|2022-05-09 08:05:50|445.17|442.77|444.83|442.43|445.4|443|444.71|442.31|0
1652083560000|2022-05-09 08:06:00|444.48|442.08|444.94|442.54|444.94|442.54|444.48|442.08|0
1652083570000|2022-05-09 08:06:10|445.17|442.77|445.06|442.66|445.17|442.77|444.71|442.31|0
1652083580000|2022-05-09 08:06:20|444.71|442.31|444.6|442.2|444.94|442.54|444.6|442.2|0
1652083590000|2022-05-09 08:06:30|444.48|442.08|444.94|442.54|444.94|442.54|444.48|442.08|0
1652083600000|2022-05-09 08:06:40|444.48|442.08|444.83|442.43|444.83|442.43|444.48|442.08|0
1652083610000|2022-05-09 08:06:50|444.71|442.31|444.94|442.54|444.94|442.54|444.71|442.31|0
1652083620000|2022-05-09 08:07:00|444.71|442.31|444.94|442.54|444.94|442.54|444.71|442.31|0
1652083630000|2022-05-09 08:07:10|444.83|442.43|444.71|442.31|444.83|442.43|444.71|442.31|0
1652083640000|2022-05-09 08:07:20|444.94|442.54|444.25|441.85|445.4|443|444.25|441.85|0
1652083650000|2022-05-09 08:07:30|443.55|441.15|443.55|441.15|443.55|441.15|443.09|440.69|0
1652083660000|2022-05-09 08:07:40|443.32|440.92|442.86|440.46|443.32|440.92|442.86|440.46|0
1652083670000|2022-05-09 08:07:50|443.09|440.69|443.21|440.81|443.21|440.81|443.09|440.69|0
1652083680000|2022-05-09 08:08:00|443.09|440.69|443.55|441.15|443.55|441.15|443.09|440.69|0
1652083690000|2022-05-09 08:08:10|443.21|440.81|443.21|440.81|443.32|440.92|443.21|440.81|0
1652083700000|2022-05-09 08:08:20|443.32|440.92|442.29|439.89|443.32|440.92|442.29|439.89|0
1652083710000|2022-05-09 08:08:30|442.4|440|441.24|438.84|442.4|440|441.24|438.84|0
1652083720000|2022-05-09 08:08:40|441.13|438.73|441.13|438.73|441.13|438.73|440.78|438.38|0
1652083730000|2022-05-09 08:08:50|441.47|439.07|441.47|439.07|441.47|439.07|441.36|438.96|0
1652083740000|2022-05-09 08:09:00|441.24|438.84|441.01|438.61|441.24|438.84|441.01|438.61|0
1652083750000|2022-05-09 08:09:10|440.9|438.5|440.55|438.15|440.9|438.5|440.55|438.15|0
1652083760000|2022-05-09 08:09:20|440.78|438.38|439.86|437.46|440.78|438.38|439.86|437.46|0
1652083770000|2022-05-09 08:09:30|439.75|437.35|439.86|437.46|439.98|437.58|439.75|437.35|0
1652083780000|2022-05-09 08:09:40|439.63|437.23|439.63|437.23|439.63|437.23|439.63|437.23|0
1652083790000|2022-05-09 08:09:50|439.86|437.46|439.86|437.46|439.86|437.46|439.75|437.35|0
1652083800000|2022-05-09 08:10:00|439.98|437.58|441.7|439.3|441.7|439.3|439.98|437.58|0
1652083810000|2022-05-09 08:10:10|441.47|439.07|441.47|439.07|441.47|439.07|441.47|439.07|0
1652083820000|2022-05-09 08:10:20|441.59|439.19|440.44|438.04|441.59|439.19|440.32|437.92|0
1652083830000|2022-05-09 08:10:30|440.55|438.15|439.63|437.23|440.55|438.15|439.63|437.23|0
1652083840000|2022-05-09 08:10:40|439.86|437.46|439.06|436.66|439.86|437.46|439.06|436.66|0
1652083850000|2022-05-09 08:10:50|438.6|436.2|438.6|436.2|438.6|436.2|438.6|436.2|0
1652083860000|2022-05-09 08:11:00|438.94|436.54|438.48|436.08|439.17|436.77|438.48|436.08|0
1652083870000|2022-05-09 08:11:10|438.71|436.31|438.59|436.19|438.94|436.54|438.59|436.19|0
1652083880000|2022-05-09 08:11:20|438.48|436.08|438.48|436.08|438.71|436.31|438.48|436.08|0
1652083890000|2022-05-09 08:11:30|438.94|436.54|439.06|436.66|439.4|437|438.94|436.54|0
1652083900000|2022-05-09 08:11:40|439.29|436.89|439.52|437.12|439.52|437.12|439.29|436.89|0
1652083910000|2022-05-09 08:11:50|439.29|436.89|440.09|437.69|440.21|437.81|439.29|436.89|0
1652083920000|2022-05-09 08:12:00|439.86|437.46|439.52|437.12|439.86|437.46|439.4|437|0
1652083930000|2022-05-09 08:12:10|440.09|437.69|439.86|437.46|440.09|437.69|439.86|437.46|0
1652083940000|2022-05-09 08:12:20|439.29|436.89|439.4|437|439.63|437.23|439.29|436.89|0
1652083950000|2022-05-09 08:12:30|439.17|436.77|439.17|436.77|439.17|436.77|439.06|436.66|0
1652083960000|2022-05-09 08:12:40|439.4|437|439.4|437|439.86|437.46|439.4|437|0
1652083970000|2022-05-09 08:12:50|439.52|437.12|440.55|438.15|440.55|438.15|439.52|437.12|0
1652083980000|2022-05-09 08:13:00|440.32|437.92|440.44|438.04|440.55|438.15|440.09|437.69|0
1652083990000|2022-05-09 08:13:10|440.78|438.38|441.24|438.84|441.24|438.84|440.44|438.04|0
1652084000000|2022-05-09 08:13:20|441.01|438.61|441.24|438.84|441.24|438.84|440.78|438.38|0
1652084010000|2022-05-09 08:13:30|440.78|438.38|440.55|438.15|441.24|438.84|440.55|438.15|0
1652084020000|2022-05-09 08:13:40|440.32|437.92|440.32|437.92|440.32|437.92|439.86|437.46|0
1652084030000|2022-05-09 08:13:50|440.09|437.69|440.9|438.5|440.9|438.5|440.09|437.69|0
1652084040000|2022-05-09 08:14:00|440.32|437.92|440.44|438.04|440.78|438.38|440.32|437.92|0
1652084050000|2022-05-09 08:14:10|440.55|438.15|439.86|437.46|440.55|438.15|439.86|437.46|0
1652084060000|2022-05-09 08:14:20|440.09|437.69|439.86|437.46|440.09|437.69|439.86|437.46|0
1652084070000|2022-05-09 08:14:30|440.21|437.81|440.32|437.92|440.32|437.92|440.09|437.69|0
1652084080000|2022-05-09 08:14:40|440.67|438.27|441.47|439.07|441.47|439.07|440.67|438.27|0
1652084090000|2022-05-09 08:14:50|441.01|438.61|440.78|438.38|441.01|438.61|440.67|438.27|0
1652084100000|2022-05-09 08:15:00|441.13|438.73|440.44|438.04|441.13|438.73|440.44|438.04|0
1652084110000|2022-05-09 08:15:10|440.32|437.92|440.32|437.92|440.32|437.92|440.09|437.69|0
1652084120000|2022-05-09 08:15:20|440.44|438.04|441.01|438.61|441.01|438.61|440.44|438.04|0
1652084130000|2022-05-09 08:15:30|440.78|438.38|441.7|439.3|441.7|439.3|440.78|438.38|0
1652084140000|2022-05-09 08:15:40|441.82|439.42|441.59|439.19|441.93|439.53|441.47|439.07|0
1652084150000|2022-05-09 08:15:50|442.28|439.88|442.75|440.35|442.75|440.35|442.28|439.88|0
1652084160000|2022-05-09 08:16:00|443.55|441.15|443.78|441.38|444.01|441.61|443.55|441.15|0
1652084170000|2022-05-09 08:16:10|442.98|440.58|443.32|440.92|443.44|441.04|442.98|440.58|0
1652084180000|2022-05-09 08:16:20|442.98|440.58|442.28|439.88|442.98|440.58|442.28|439.88|0
1652084190000|2022-05-09 08:16:30|442.39|439.99|441.7|439.3|442.39|439.99|441.7|439.3|0
1652084200000|2022-05-09 08:16:40|441.24|438.84|439.63|437.23|441.36|438.96|439.63|437.23|0
1652084210000|2022-05-09 08:16:50|439.86|437.46|439.05|436.65|439.86|437.46|438.7|436.3|0
1652084220000|2022-05-09 08:17:00|439.16|436.76|438.93|436.53|439.16|436.76|438.93|436.53|0
1652084230000|2022-05-09 08:17:10|438.47|436.07|438.93|436.53|438.93|436.53|438.47|436.07|0
1652084240000|2022-05-09 08:17:20|439.16|436.76|439.05|436.65|439.16|436.76|439.05|436.65|0
1652084250000|2022-05-09 08:17:30|438.93|436.53|439.98|437.58|440.21|437.81|438.93|436.53|0
1652084260000|2022-05-09 08:17:40|440.09|437.69|440.32|437.92|440.32|437.92|440.09|437.69|0
1652084270000|2022-05-09 08:17:50|440.55|438.15|440.55|438.15|440.67|438.27|440.55|438.15|0
1652084280000|2022-05-09 08:18:00|440.67|438.27|440.32|437.92|440.78|438.38|440.32|437.92|0
1652084290000|2022-05-09 08:18:10|440.44|438.04|441.24|438.84|441.24|438.84|440.44|438.04|0
1652084300000|2022-05-09 08:18:20|441.01|438.61|441.24|438.84|441.24|438.84|440.78|438.38|0
1652084310000|2022-05-09 08:18:30|441.01|438.61|441.93|439.53|441.93|439.53|441.01|438.61|0
1652084320000|2022-05-09 08:18:40|442.63|440.23|443.21|440.81|443.32|440.92|442.63|440.23|0
1652084330000|2022-05-09 08:18:50|443.67|441.27|443.78|441.38|443.78|441.38|443.32|440.92|0
1652084340000|2022-05-09 08:19:00|443.55|441.15|443.44|441.04|443.55|441.15|443.32|440.92|0
1652084350000|2022-05-09 08:19:10|443.32|440.92|442.98|440.58|443.32|440.92|442.98|440.58|0
1652084360000|2022-05-09 08:19:20|443.21|440.81|443.78|441.38|443.78|441.38|443.21|440.81|0
1652084370000|2022-05-09 08:19:30|444.13|441.73|444.01|441.61|444.36|441.96|444.01|441.61|0
1652084380000|2022-05-09 08:19:40|444.13|441.73|444.36|441.96|444.36|441.96|444.01|441.61|0
1652084390000|2022-05-09 08:19:50|444.01|441.61|443.78|441.38|444.01|441.61|443.78|441.38|0
1652084400000|2022-05-09 08:20:00|443.55|441.15|444.01|441.61|444.01|441.61|443.55|441.15|0
1652084410000|2022-05-09 08:20:10|444.24|441.84|444.47|442.07|444.47|442.07|444.24|441.84|0
1652084420000|2022-05-09 08:20:20|444.24|441.84|443.09|440.69|444.24|441.84|443.09|440.69|0
1652084430000|2022-05-09 08:20:30|442.86|440.46|442.62|440.22|443.44|441.04|442.62|440.22|0
1652084440000|2022-05-09 08:20:40|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1652084450000|2022-05-09 08:20:50|441.7|439.3|441.47|439.07|441.7|439.3|441.47|439.07|0
1652084460000|2022-05-09 08:21:00|441.93|439.53|442.16|439.76|442.16|439.76|441.93|439.53|0
1652084470000|2022-05-09 08:21:10|442.98|440.58|443.55|441.15|443.55|441.15|442.86|440.46|0
1652084480000|2022-05-09 08:21:20|443.32|440.92|444.13|441.73|444.13|441.73|443.32|440.92|0
1652084490000|2022-05-09 08:21:30|444.01|441.61|443.78|441.38|444.24|441.84|443.78|441.38|0
1652084500000|2022-05-09 08:21:40|444.01|441.61|443.32|440.92|444.01|441.61|443.32|440.92|0
1652084510000|2022-05-09 08:21:50|443.55|441.15|442.85|440.45|443.55|441.15|442.85|440.45|0
1652084520000|2022-05-09 08:22:00|442.97|440.57|443.78|441.38|443.78|441.38|442.97|440.57|0
1652084530000|2022-05-09 08:22:10|443.32|440.92|443.9|441.5|443.9|441.5|443.32|440.92|0
1652084540000|2022-05-09 08:22:20|444.47|442.07|444.94|442.54|444.94|442.54|444.47|442.07|0
1652084550000|2022-05-09 08:22:30|445.06|442.66|444.7|442.3|445.06|442.66|444.7|442.3|0
1652084560000|2022-05-09 08:22:40|444.82|442.42|444.7|442.3|445.06|442.66|444.59|442.19|0
1652084570000|2022-05-09 08:22:50|444.24|441.84|444.13|441.73|444.36|441.96|444.13|441.73|0
1652084580000|2022-05-09 08:23:00|444.01|441.61|444.93|442.53|444.93|442.53|444.01|441.61|0
1652084590000|2022-05-09 08:23:10|444.7|442.3|444.93|442.53|444.93|442.53|444.7|442.3|0
1652084600000|2022-05-09 08:23:20|444.82|442.42|445.63|443.23|445.63|443.23|444.82|442.42|0
1652084610000|2022-05-09 08:23:30|445.4|443|445.17|442.77|445.52|443.12|445.17|442.77|0
1652084620000|2022-05-09 08:23:40|445.29|442.89|445.52|443.12|445.52|443.12|445.29|442.89|0
1652084630000|2022-05-09 08:23:50|445.63|443.23|445.86|443.46|445.98|443.58|445.63|443.23|0
1652084640000|2022-05-09 08:24:00|445.63|443.23|445.86|443.46|446.09|443.69|445.63|443.23|0
1652084650000|2022-05-09 08:24:10|445.75|443.35|445.75|443.35|445.86|443.46|445.75|443.35|0
1652084660000|2022-05-09 08:24:20|445.05|442.65|445.52|443.12|445.52|443.12|444.93|442.53|0
1652084670000|2022-05-09 08:24:30|445.63|443.23|445.75|443.35|445.75|443.35|445.52|443.12|0
1652084680000|2022-05-09 08:24:40|445.63|443.23|445.98|443.58|446.09|443.69|445.63|443.23|0
1652084690000|2022-05-09 08:24:50|446.32|443.92|446.09|443.69|446.32|443.92|446.09|443.69|0
1652084700000|2022-05-09 08:25:00|445.86|443.46|446.09|443.69|446.09|443.69|445.86|443.46|0
1652084710000|2022-05-09 08:25:10|446.21|443.81|445.86|443.46|446.21|443.81|445.75|443.35|0
1652084720000|2022-05-09 08:25:20|445.63|443.23|445.52|443.12|445.75|443.35|445.4|443|0
1652084730000|2022-05-09 08:25:30|445.4|443|444.36|441.96|445.4|443|444.36|441.96|0
1652084740000|2022-05-09 08:25:40|444.01|441.61|443.67|441.27|444.01|441.61|443.67|441.27|0
1652084750000|2022-05-09 08:25:50|443.9|441.5|444.24|441.84|444.24|441.84|443.9|441.5|0
1652084760000|2022-05-09 08:26:00|444.01|441.61|444.7|442.3|444.7|442.3|444.01|441.61|0
1652084770000|2022-05-09 08:26:10|444.93|442.53|444.47|442.07|444.93|442.53|444.47|442.07|0
1652084780000|2022-05-09 08:26:20|444.59|442.19|445.63|443.23|445.63|443.23|444.59|442.19|0
1652084790000|2022-05-09 08:26:30|445.17|442.77|445.4|443|445.4|443|445.17|442.77|0
1652084800000|2022-05-09 08:26:40|445.63|443.23|447.25|444.85|447.25|444.85|445.63|443.23|0
1652084810000|2022-05-09 08:26:50|446.55|444.15|447.25|444.85|447.94|445.54|446.55|444.15|0
1652084820000|2022-05-09 08:27:00|446.55|444.15|446.21|443.81|446.55|444.15|445.63|443.23|0
1652084830000|2022-05-09 08:27:10|446.09|443.69|446.44|444.04|446.44|444.04|445.63|443.23|0
1652084840000|2022-05-09 08:27:20|446.55|444.15|446.55|444.15|446.55|444.15|445.86|443.46|0
1652084850000|2022-05-09 08:27:30|446.32|443.92|447.25|444.85|447.25|444.85|446.32|443.92|0
1652084860000|2022-05-09 08:27:40|447.02|444.62|446.78|444.38|447.02|444.62|446.55|444.15|0
1652084870000|2022-05-09 08:27:50|447.02|444.62|446.67|444.27|447.02|444.62|446.67|444.27|0
1652084880000|2022-05-09 08:28:00|446.09|443.69|445.98|443.58|446.09|443.69|445.98|443.58|0
1652084890000|2022-05-09 08:28:10|446.09|443.69|444.93|442.53|446.09|443.69|444.93|442.53|0
1652084900000|2022-05-09 08:28:20|444.7|442.3|445.4|443|445.4|443|444.59|442.19|0
1652084910000|2022-05-09 08:28:30|445.28|442.88|445.52|443.12|445.75|443.35|445.28|442.88|0
1652084920000|2022-05-09 08:28:40|444.93|442.53|444.47|442.07|444.93|442.53|444.47|442.07|0
1652084930000|2022-05-09 08:28:50|444.59|442.19|445.16|442.76|445.16|442.76|444.59|442.19|0
1652084940000|2022-05-09 08:29:00|445.4|443|447.14|444.74|447.14|444.74|445.4|443|0
1652084950000|2022-05-09 08:29:10|446.67|444.27|446.32|443.92|446.67|444.27|446.32|443.92|0
1652084960000|2022-05-09 08:29:20|446.21|443.81|445.86|443.46|446.21|443.81|445.86|443.46|0
1652084970000|2022-05-09 08:29:30|446.09|443.69|446.55|444.15|446.55|444.15|446.09|443.69|0
1652084980000|2022-05-09 08:29:40|446.78|444.38|446.78|444.38|446.9|444.5|446.78|444.38|0
1652084990000|2022-05-09 08:29:50|446.67|444.27|446.32|443.92|446.67|444.27|446.32|443.92|0
1652085000000|2022-05-09 08:30:00|446.21|443.81|447.02|444.62|447.02|444.62|446.21|443.81|0
1652085010000|2022-05-09 08:30:10|446.78|444.38|446.32|443.92|446.78|444.38|446.32|443.92|0
1652085020000|2022-05-09 08:30:20|446.55|444.15|445.63|443.23|446.55|444.15|445.4|443|0
1652085030000|2022-05-09 08:30:30|445.52|443.12|445.86|443.46|445.86|443.46|445.52|443.12|0
1652085040000|2022-05-09 08:30:40|445.75|443.35|445.63|443.23|445.75|443.35|445.16|442.76|0
1652085050000|2022-05-09 08:30:50|445.86|443.46|447.02|444.62|447.02|444.62|445.86|443.46|0
1652085060000|2022-05-09 08:31:00|446.9|444.5|446.55|444.15|446.9|444.5|446.55|444.15|0
1652085070000|2022-05-09 08:31:10|447.12|444.72|447.35|444.95|447.35|444.95|447.12|444.72|0
1652085080000|2022-05-09 08:31:20|447.01|444.61|449.43|447.03|450.58|448.18|447.01|444.61|0
1652085090000|2022-05-09 08:31:30|449.2|446.8|449.2|446.8|449.43|447.03|449.2|446.8|0
1652085100000|2022-05-09 08:31:40|448.5|446.1|448.27|445.87|448.62|446.22|447.81|445.41|0
1652085110000|2022-05-09 08:31:50|448.5|446.1|448.16|445.76|448.5|446.1|448.16|445.76|0
1652085120000|2022-05-09 08:32:00|447.93|445.53|448.74|446.34|448.74|446.34|447.93|445.53|0
1652085130000|2022-05-09 08:32:10|449.09|446.69|449.32|446.92|449.32|446.92|449.09|446.69|0
1652085140000|2022-05-09 08:32:20|449.66|447.26|451.63|449.23|451.63|449.23|449.66|447.26|0
1652085150000|2022-05-09 08:32:30|453.71|451.31|452.9|450.5|453.83|451.43|452.9|450.5|0
1652085160000|2022-05-09 08:32:40|453.13|450.73|452.56|450.16|453.13|450.73|452.56|450.16|0
1652085170000|2022-05-09 08:32:50|452.67|450.27|453.25|450.85|453.59|451.19|452.67|450.27|0
1652085180000|2022-05-09 08:33:00|452.79|450.39|452.2|449.8|453.25|450.85|452.2|449.8|0
1652085190000|2022-05-09 08:33:10|451.74|449.34|452.2|449.8|452.2|449.8|451.74|449.34|0
1652085200000|2022-05-09 08:33:20|451.51|449.11|451.97|449.57|451.97|449.57|451.51|449.11|0
1652085210000|2022-05-09 08:33:30|451.63|449.23|452.2|449.8|452.2|449.8|451.63|449.23|0
1652085220000|2022-05-09 08:33:40|452.44|450.04|452.67|450.27|452.67|450.27|452.09|449.69|0
1652085230000|2022-05-09 08:33:50|453.02|450.62|453.82|451.42|453.82|451.42|453.02|450.62|0
1652085240000|2022-05-09 08:34:00|453.59|451.19|453.36|450.96|453.82|451.42|453.36|450.96|0
1652085250000|2022-05-09 08:34:10|453.59|451.19|454.06|451.66|454.06|451.66|453.59|451.19|0
1652085260000|2022-05-09 08:34:20|453.82|451.42|454.06|451.66|454.06|451.66|453.36|450.96|0
1652085270000|2022-05-09 08:34:30|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1652085280000|2022-05-09 08:34:40|454.52|452.12|455.91|453.51|455.91|453.51|454.52|452.12|0
1652085290000|2022-05-09 08:34:50|456.37|453.97|456.37|453.97|456.61|454.21|456.37|453.97|0
1652085300000|2022-05-09 08:35:00|456.5|454.1|457.07|454.67|457.07|454.67|456.5|454.1|0
1652085310000|2022-05-09 08:35:10|457.3|454.9|456.84|454.44|457.3|454.9|456.84|454.44|0
1652085320000|2022-05-09 08:35:20|456.73|454.33|457.42|455.02|457.42|455.02|456.73|454.33|0
1652085330000|2022-05-09 08:35:30|457.77|455.37|457.42|455.02|457.77|455.37|457.3|454.9|0
1652085340000|2022-05-09 08:35:40|457.53|455.13|457.53|455.13|457.77|455.37|457.3|454.9|0
1652085350000|2022-05-09 08:35:50|457.3|454.9|457.53|455.13|457.53|455.13|457.3|454.9|0
1652085360000|2022-05-09 08:36:00|457.77|455.37|458|455.6|458.12|455.72|457.42|455.02|0
1652085370000|2022-05-09 08:36:10|457.77|455.37|457.53|455.13|458|455.6|457.53|455.13|0
1652085380000|2022-05-09 08:36:20|457.3|454.9|457.19|454.79|457.42|455.02|457.07|454.67|0
1652085390000|2022-05-09 08:36:30|456.84|454.44|456.61|454.21|456.84|454.44|456.61|454.21|0
1652085400000|2022-05-09 08:36:40|456.73|454.33|456.73|454.33|456.84|454.44|456.26|453.86|0
1652085410000|2022-05-09 08:36:50|457.3|454.9|457.42|455.02|457.42|455.02|457.19|454.79|0
1652085420000|2022-05-09 08:37:00|457.3|454.9|457.3|454.9|457.53|455.13|457.3|454.9|0
1652085430000|2022-05-09 08:37:10|457.53|455.13|457.53|455.13|457.89|455.49|457.53|455.13|0
1652085440000|2022-05-09 08:37:20|457.19|454.79|456.73|454.33|457.19|454.79|456.73|454.33|0
1652085450000|2022-05-09 08:37:30|456.37|453.97|456.61|454.21|456.84|454.44|456.37|453.97|0
1652085460000|2022-05-09 08:37:40|456.03|453.63|455.57|453.17|456.14|453.74|455.57|453.17|0
1652085470000|2022-05-09 08:37:50|455.68|453.28|456.03|453.63|456.37|453.97|455.68|453.28|0
1652085480000|2022-05-09 08:38:00|456.14|453.74|455.91|453.51|456.26|453.86|455.91|453.51|0
1652085490000|2022-05-09 08:38:10|455.33|452.93|454.87|452.47|455.33|452.93|454.87|452.47|0
1652085500000|2022-05-09 08:38:20|454.52|452.12|454.29|451.89|454.52|452.12|454.29|451.89|0
1652085510000|2022-05-09 08:38:30|454.18|451.78|454.52|452.12|454.52|452.12|454.18|451.78|0
1652085520000|2022-05-09 08:38:40|454.41|452.01|454.52|452.12|454.52|452.12|454.29|451.89|0
1652085530000|2022-05-09 08:38:50|455.1|452.7|455.68|453.28|455.68|453.28|454.98|452.58|0
1652085540000|2022-05-09 08:39:00|455.21|452.81|455.21|452.81|455.57|453.17|455.21|452.81|0
1652085550000|2022-05-09 08:39:10|454.75|452.35|454.17|451.77|454.75|452.35|454.17|451.77|0
1652085560000|2022-05-09 08:39:20|453.82|451.42|454.52|452.12|454.52|452.12|453.82|451.42|0
1652085570000|2022-05-09 08:39:30|454.41|452.01|453.71|451.31|454.41|452.01|453.71|451.31|0
1652085580000|2022-05-09 08:39:40|453.82|451.42|453.36|450.96|453.82|451.42|453.13|450.73|0
1652085590000|2022-05-09 08:39:50|453.59|451.19|453.02|450.62|453.59|451.19|453.02|450.62|0
1652085600000|2022-05-09 08:40:00|452.55|450.15|452.66|450.26|453.02|450.62|452.55|450.15|0
1652085610000|2022-05-09 08:40:10|452.9|450.5|452.55|450.15|452.9|450.5|452.55|450.15|0
1652085620000|2022-05-09 08:40:20|452.43|450.03|451.97|449.57|452.43|450.03|451.97|449.57|0
1652085630000|2022-05-09 08:40:30|452.2|449.8|452.43|450.03|452.78|450.38|452.2|449.8|0
1652085640000|2022-05-09 08:40:40|452.66|450.26|452.9|450.5|452.9|450.5|452.66|450.26|0
1652085650000|2022-05-09 08:40:50|453.02|450.62|452.66|450.26|453.36|450.96|452.66|450.26|0
1652085660000|2022-05-09 08:41:00|452.43|450.03|452.55|450.15|452.55|450.15|452.43|450.03|0
1652085670000|2022-05-09 08:41:10|452.78|450.38|452.9|450.5|453.13|450.73|452.66|450.26|0
1652085680000|2022-05-09 08:41:20|452.66|450.26|453.02|450.62|453.02|450.62|452.66|450.26|0
1652085690000|2022-05-09 08:41:30|453.13|450.73|452.9|450.5|453.13|450.73|452.9|450.5|0
1652085700000|2022-05-09 08:41:40|452.43|450.03|452.66|450.26|452.66|450.26|452.43|450.03|0
1652085710000|2022-05-09 08:41:50|452.43|450.03|452.66|450.26|452.66|450.26|452.43|450.03|0
1652085720000|2022-05-09 08:42:00|452.78|450.38|452.43|450.03|452.78|450.38|452.43|450.03|0
1652085730000|2022-05-09 08:42:10|452.66|450.26|452.66|450.26|452.78|450.38|452.55|450.15|0
1652085740000|2022-05-09 08:42:20|452.55|450.15|452.55|450.15|452.66|450.26|452.43|450.03|0
1652085750000|2022-05-09 08:42:30|452.9|450.5|453.48|451.08|453.48|451.08|452.9|450.5|0
1652085760000|2022-05-09 08:42:40|453.59|451.19|453.13|450.73|453.59|451.19|453.13|450.73|0
1652085770000|2022-05-09 08:42:50|452.78|450.38|452.2|449.8|452.78|450.38|452.2|449.8|0
1652085780000|2022-05-09 08:43:00|451.74|449.34|451.27|448.87|451.74|449.34|451.27|448.87|0
1652085790000|2022-05-09 08:43:10|451.04|448.64|450.7|448.3|451.04|448.64|450.7|448.3|0
1652085800000|2022-05-09 08:43:20|450.12|447.72|450.7|448.3|450.7|448.3|450.12|447.72|0
1652085810000|2022-05-09 08:43:30|450.81|448.41|451.16|448.76|451.16|448.76|450.81|448.41|0
1652085820000|2022-05-09 08:43:40|451.27|448.87|451.63|449.23|452.09|449.69|451.27|448.87|0
1652085830000|2022-05-09 08:43:50|451.74|449.34|452.2|449.8|452.43|450.03|451.74|449.34|0
1652085840000|2022-05-09 08:44:00|452.09|449.69|452.2|449.8|452.2|449.8|451.86|449.46|0
1652085850000|2022-05-09 08:44:10|452.43|450.03|451.97|449.57|452.66|450.26|451.97|449.57|0
1652085860000|2022-05-09 08:44:20|452.2|449.8|451.74|449.34|452.32|449.92|451.74|449.34|0
1652085870000|2022-05-09 08:44:30|451.97|449.57|452.43|450.03|452.55|450.15|451.97|449.57|0
1652085880000|2022-05-09 08:44:40|452.32|449.92|452.66|450.26|452.66|450.26|451.86|449.46|0
1652085890000|2022-05-09 08:44:50|452.2|449.8|452.43|450.03|452.43|450.03|452.2|449.8|0
1652085900000|2022-05-09 08:45:00|452.32|449.92|451.74|449.34|452.32|449.92|450.58|448.18|0
1652085910000|2022-05-09 08:45:10|451.51|449.11|451.74|449.34|451.74|449.34|451.51|449.11|0
1652085920000|2022-05-09 08:45:20|451.51|449.11|450.93|448.53|451.51|449.11|450.81|448.41|0
1652085930000|2022-05-09 08:45:30|450.58|448.18|449.89|447.49|450.7|448.3|449.89|447.49|0
1652085940000|2022-05-09 08:45:40|449.66|447.26|449.19|446.79|449.66|447.26|449.19|446.79|0
1652085950000|2022-05-09 08:45:50|448.96|446.56|448.27|445.87|448.96|446.56|448.27|445.87|0
1652085960000|2022-05-09 08:46:00|448.5|446.1|449.19|446.79|449.19|446.79|448.5|446.1|0
1652085970000|2022-05-09 08:46:10|449.65|447.25|449.89|447.49|449.89|447.49|449.54|447.14|0
1652085980000|2022-05-09 08:46:20|450.12|447.72|449.78|447.38|450.12|447.72|449.65|447.25|0
1652085990000|2022-05-09 08:46:30|449.31|446.91|449.31|446.91|449.31|446.91|448.73|446.33|0
1652086000000|2022-05-09 08:46:40|449.19|446.79|449.42|447.02|449.65|447.25|449.19|446.79|0
1652086010000|2022-05-09 08:46:50|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1652086020000|2022-05-09 08:47:00|449.89|447.49|450.12|447.72|450.12|447.72|449.89|447.49|0
1652086030000|2022-05-09 08:47:10|450.01|447.61|450.01|447.61|450.01|447.61|449.89|447.49|0
1652086040000|2022-05-09 08:47:20|449.89|447.49|449.42|447.02|449.89|447.49|449.42|447.02|0
1652086050000|2022-05-09 08:47:30|449.19|446.79|449.54|447.14|449.54|447.14|449.19|446.79|0
1652086060000|2022-05-09 08:47:40|449.65|447.25|449.42|447.02|449.65|447.25|449.42|447.02|0
1652086070000|2022-05-09 08:47:50|449.65|447.25|450.01|447.61|450.01|447.61|449.19|446.79|0
1652086080000|2022-05-09 08:48:00|449.42|447.02|449.08|446.68|449.42|447.02|448.96|446.56|0
1652086090000|2022-05-09 08:48:10|448.96|446.56|448.96|446.56|448.96|446.56|448.73|446.33|0
1652086100000|2022-05-09 08:48:20|449.08|446.68|448.96|446.56|449.08|446.68|448.96|446.56|0
1652086110000|2022-05-09 08:48:30|448.73|446.33|448.73|446.33|448.85|446.45|448.73|446.33|0
1652086120000|2022-05-09 08:48:40|448.39|445.99|448.73|446.33|448.73|446.33|448.39|445.99|0
1652086130000|2022-05-09 08:48:50|448.85|446.45|448.96|446.56|449.08|446.68|448.85|446.45|0
1652086140000|2022-05-09 08:49:00|449.19|446.79|449.31|446.91|449.42|447.02|449.19|446.79|0
1652086150000|2022-05-09 08:49:10|449.42|447.02|448.62|446.22|449.42|447.02|448.62|446.22|0
1652086160000|2022-05-09 08:49:20|448.27|445.87|447.34|444.94|448.27|445.87|447.34|444.94|0
1652086170000|2022-05-09 08:49:30|447.23|444.83|447.23|444.83|447.46|445.06|447.23|444.83|0
1652086180000|2022-05-09 08:49:40|446.88|444.48|446.88|444.48|447.11|444.71|446.88|444.48|0
1652086190000|2022-05-09 08:49:50|446.42|444.02|446.88|444.48|446.88|444.48|446.42|444.02|0
1652086200000|2022-05-09 08:50:00|446.77|444.37|446.88|444.48|447.23|444.83|446.77|444.37|0
1652086210000|2022-05-09 08:50:10|447.11|444.71|446.42|444.02|447.11|444.71|446.42|444.02|0
1652086220000|2022-05-09 08:50:20|446.54|444.14|446.19|443.79|446.54|444.14|445.96|443.56|0
1652086230000|2022-05-09 08:50:30|446.08|443.68|445.5|443.1|446.08|443.68|445.27|442.87|0
1652086240000|2022-05-09 08:50:40|445.73|443.33|446.65|444.25|446.65|444.25|445.73|443.33|0
1652086250000|2022-05-09 08:50:50|446.31|443.91|446.19|443.79|446.31|443.91|445.96|443.56|0
1652086260000|2022-05-09 08:51:00|445.96|443.56|446.19|443.79|446.19|443.79|445.73|443.33|0
1652086270000|2022-05-09 08:51:10|446.42|444.02|445.27|442.87|446.42|444.02|445.27|442.87|0
1652086280000|2022-05-09 08:51:20|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1652086290000|2022-05-09 08:51:30|445.5|443.1|445.62|443.22|445.73|443.33|445.5|443.1|0
1652086300000|2022-05-09 08:51:40|445.16|442.76|444.58|442.18|445.16|442.76|444.58|442.18|0
1652086310000|2022-05-09 08:51:50|444.7|442.3|444.81|442.41|444.81|442.41|444.58|442.18|0
1652086320000|2022-05-09 08:52:00|445.04|442.64|445.27|442.87|445.27|442.87|444.93|442.53|0
1652086330000|2022-05-09 08:52:10|445.04|442.64|445.5|443.1|445.96|443.56|445.04|442.64|0
1652086340000|2022-05-09 08:52:20|445.73|443.33|445.73|443.33|445.73|443.33|445.27|442.87|0
1652086350000|2022-05-09 08:52:30|445.96|443.56|445.73|443.33|445.96|443.56|445.73|443.33|0
1652086360000|2022-05-09 08:52:40|446.42|444.02|446.08|443.68|446.65|444.25|446.08|443.68|0
1652086370000|2022-05-09 08:52:50|445.96|443.56|445.96|443.56|445.96|443.56|445.85|443.45|0
1652086380000|2022-05-09 08:53:00|446.42|444.02|446.77|444.37|446.77|444.37|446.42|444.02|0
1652086390000|2022-05-09 08:53:10|447.11|444.71|447.23|444.83|447.34|444.94|447.11|444.71|0
1652086400000|2022-05-09 08:53:20|447.11|444.71|446.65|444.25|447.11|444.71|446.54|444.14|0
1652086410000|2022-05-09 08:53:30|446.77|444.37|446.65|444.25|446.77|444.37|446.42|444.02|0
1652086420000|2022-05-09 08:53:40|446.77|444.37|446.77|444.37|446.77|444.37|446.65|444.25|0
1652086430000|2022-05-09 08:53:50|446.42|444.02|445.85|443.45|446.54|444.14|445.85|443.45|0
1652086440000|2022-05-09 08:54:00|445.73|443.33|444.81|442.41|445.73|443.33|444.81|442.41|0
1652086450000|2022-05-09 08:54:10|445.04|442.64|445.16|442.76|445.16|442.76|445.04|442.64|0
1652086460000|2022-05-09 08:54:20|445.04|442.64|445.27|442.87|445.27|442.87|444.93|442.53|0
1652086470000|2022-05-09 08:54:30|445.16|442.76|444.92|442.52|445.16|442.76|444.34|441.94|0
1652086480000|2022-05-09 08:54:40|445.04|442.64|445.39|442.99|445.39|442.99|444.81|442.41|0
1652086490000|2022-05-09 08:54:50|445.73|443.33|445.96|443.56|445.96|443.56|445.73|443.33|0
1652086500000|2022-05-09 08:55:00|445.73|443.33|446.31|443.91|446.42|444.02|445.73|443.33|0
1652086510000|2022-05-09 08:55:10|445.96|443.56|445.85|443.45|446.19|443.79|445.85|443.45|0
1652086520000|2022-05-09 08:55:20|445.62|443.22|445.73|443.33|445.96|443.56|445.5|443.1|0
1652086530000|2022-05-09 08:55:30|445.5|443.1|445.04|442.64|445.62|443.22|445.04|442.64|0
1652086540000|2022-05-09 08:55:40|444.92|442.52|444.46|442.06|444.92|442.52|444.46|442.06|0
1652086550000|2022-05-09 08:55:50|444.8|442.4|445.04|442.64|445.04|442.64|444.46|442.06|0
1652086560000|2022-05-09 08:56:00|445.15|442.75|445.62|443.22|445.62|443.22|445.04|442.64|0
1652086570000|2022-05-09 08:56:10|445.5|443.1|445.27|442.87|445.5|443.1|445.04|442.64|0
1652086580000|2022-05-09 08:56:20|445.15|442.75|446.42|444.02|446.42|444.02|445.15|442.75|0
1652086590000|2022-05-09 08:56:30|446.19|443.79|446.65|444.25|446.65|444.25|446.19|443.79|0
1652086600000|2022-05-09 08:56:40|446.54|444.14|446.88|444.48|446.88|444.48|446.54|444.14|0
1652086610000|2022-05-09 08:56:50|447.8|445.4|447.69|445.29|448.15|445.75|447.69|445.29|0
1652086620000|2022-05-09 08:57:00|447.92|445.52|447.23|444.83|447.92|445.52|447.23|444.83|0
1652086630000|2022-05-09 08:57:10|447.11|444.71|447.8|445.4|447.8|445.4|446.88|444.48|0
1652086640000|2022-05-09 08:57:20|448.03|445.63|447.92|445.52|448.03|445.63|447.92|445.52|0
1652086650000|2022-05-09 08:57:30|448.03|445.63|447.92|445.52|448.03|445.63|447.92|445.52|0
1652086660000|2022-05-09 08:57:40|448.03|445.63|448.15|445.75|448.15|445.75|448.03|445.63|0
1652086670000|2022-05-09 08:57:50|447.34|444.94|447.11|444.71|447.57|445.17|447.11|444.71|0
1652086680000|2022-05-09 08:58:00|446.88|444.48|447.46|445.06|447.46|445.06|446.88|444.48|0
1652086690000|2022-05-09 08:58:10|447.8|445.4|448.03|445.63|448.03|445.63|447.69|445.29|0
1652086700000|2022-05-09 08:58:20|447.8|445.4|448.5|446.1|448.5|446.1|447.8|445.4|0
1652086710000|2022-05-09 08:58:30|448.73|446.33|448.96|446.56|448.96|446.56|448.62|446.22|0
1652086720000|2022-05-09 08:58:40|449.31|446.91|447.8|445.4|449.31|446.91|447.8|445.4|0
1652086730000|2022-05-09 08:58:50|447.57|445.17|447.8|445.4|447.8|445.4|447.57|445.17|0
1652086740000|2022-05-09 08:59:00|447.57|445.17|446.77|444.37|447.57|445.17|446.77|444.37|0
1652086750000|2022-05-09 08:59:10|447.34|444.94|447|444.6|447.34|444.94|447|444.6|0
1652086760000|2022-05-09 08:59:20|447.23|444.83|447|444.6|447.34|444.94|446.88|444.48|0
1652086770000|2022-05-09 08:59:30|446.54|444.14|446.42|444.02|446.54|444.14|446.42|444.02|0
1652086780000|2022-05-09 08:59:40|446.88|444.48|447.11|444.71|447.23|444.83|446.88|444.48|0
1652086790000|2022-05-09 08:59:50|447.34|444.94|447.11|444.71|447.34|444.94|447.11|444.71|0
1652086800000|2022-05-09 09:00:00|447.46|445.06|448.03|445.63|448.03|445.63|447.46|445.06|0
1652086810000|2022-05-09 09:00:10|448.26|445.86|447.8|445.4|448.26|445.86|447.8|445.4|0
1652086820000|2022-05-09 09:00:20|447.57|445.17|446.65|444.25|447.57|445.17|446.65|444.25|0
1652086830000|2022-05-09 09:00:30|447.11|444.71|447.34|444.94|447.57|445.17|447.11|444.71|0
1652086840000|2022-05-09 09:00:40|447.23|444.83|447.11|444.71|447.23|444.83|447.11|444.71|0
1652086850000|2022-05-09 09:00:50|446.65|444.25|446.88|444.48|446.88|444.48|446.65|444.25|0
1652086860000|2022-05-09 09:01:00|447|444.6|447.69|445.29|447.69|445.29|446.88|444.48|0
1652086870000|2022-05-09 09:01:10|447.57|445.17|447.69|445.29|447.8|445.4|447.57|445.17|0
1652086880000|2022-05-09 09:01:20|447.8|445.4|446.88|444.48|447.8|445.4|446.88|444.48|0
1652086890000|2022-05-09 09:01:30|447.11|444.71|446.88|444.48|447.23|444.83|446.88|444.48|0
1652086900000|2022-05-09 09:01:40|446.77|444.37|447.23|444.83|447.46|445.06|446.77|444.37|0
1652086910000|2022-05-09 09:01:50|447.34|444.94|447.23|444.83|447.34|444.94|447.23|444.83|0
1652086920000|2022-05-09 09:02:00|447.11|444.71|447.11|444.71|447.11|444.71|446.88|444.48|0
1652086930000|2022-05-09 09:02:10|447.23|444.83|446.77|444.37|447.23|444.83|446.77|444.37|0
1652086940000|2022-05-09 09:02:20|446.65|444.25|446.65|444.25|446.77|444.37|446.65|444.25|0
1652086950000|2022-05-09 09:02:30|446.88|444.48|447.57|445.17|447.57|445.17|446.88|444.48|0
1652086960000|2022-05-09 09:02:40|447.34|444.94|447.34|444.94|447.57|445.17|447.34|444.94|0
1652086970000|2022-05-09 09:02:50|447.23|444.83|447.34|444.94|447.34|444.94|447.23|444.83|0
1652086980000|2022-05-09 09:03:00|447.23|444.83|447.11|444.71|447.23|444.83|447.11|444.71|0
1652086990000|2022-05-09 09:03:10|447.34|444.94|447.34|444.94|447.34|444.94|447.34|444.94|0
1652087000000|2022-05-09 09:03:20|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1652087010000|2022-05-09 09:03:30|447.57|445.17|448.03|445.63|448.03|445.63|447.34|444.94|0
1652087020000|2022-05-09 09:03:40|447.8|445.4|447.57|445.17|448.26|445.86|447.57|445.17|0
1652087030000|2022-05-09 09:03:50|447.46|445.06|447.34|444.94|447.46|445.06|447.34|444.94|0
1652087040000|2022-05-09 09:04:00|447.46|445.06|447.34|444.94|447.46|445.06|447.34|444.94|0
1652087050000|2022-05-09 09:04:10|447.23|444.83|446.77|444.37|447.23|444.83|446.65|444.25|0
1652087060000|2022-05-09 09:04:20|446.65|444.25|446.88|444.48|446.88|444.48|446.65|444.25|0
1652087070000|2022-05-09 09:04:30|446.77|444.37|447.11|444.71|447.11|444.71|446.65|444.25|0
1652087080000|2022-05-09 09:04:40|446.88|444.48|446.88|444.48|446.88|444.48|446.42|444.02|0
1652087090000|2022-05-09 09:04:50|447.11|444.71|447.8|445.4|447.8|445.4|447.11|444.71|0
1652087100000|2022-05-09 09:05:00|447.34|444.94|447.46|445.06|447.46|445.06|447.34|444.94|0
1652087110000|2022-05-09 09:05:10|447.57|445.17|447.69|445.29|447.8|445.4|447.57|445.17|0
1652087120000|2022-05-09 09:05:20|447.46|445.06|447|444.6|447.57|445.17|447|444.6|0
1652087130000|2022-05-09 09:05:30|446.88|444.48|447|444.6|447|444.6|446.77|444.37|0
1652087140000|2022-05-09 09:05:40|447.11|444.71|447.57|445.17|447.57|445.17|447.11|444.71|0
1652087150000|2022-05-09 09:05:50|447.11|444.71|447.34|444.94|447.46|445.06|447.11|444.71|0
1652087160000|2022-05-09 09:06:00|447.46|445.06|446.88|444.48|447.57|445.17|446.88|444.48|0
1652087170000|2022-05-09 09:06:10|447|444.6|447.34|444.94|447.34|444.94|447|444.6|0
1652087180000|2022-05-09 09:06:20|447.46|445.06|448.03|445.63|448.03|445.63|447.46|445.06|0
1652087190000|2022-05-09 09:06:30|447.92|445.52|448.26|445.86|448.26|445.86|447.92|445.52|0
1652087200000|2022-05-09 09:06:40|448.49|446.09|448.38|445.98|448.49|446.09|448.38|445.98|0
1652087210000|2022-05-09 09:06:50|448.49|446.09|448.38|445.98|448.49|446.09|448.38|445.98|0
1652087220000|2022-05-09 09:07:00|448.26|445.86|448.03|445.63|448.26|445.86|447.57|445.17|0
1652087230000|2022-05-09 09:07:10|448.15|445.75|448.03|445.63|448.15|445.75|448.03|445.63|0
1652087240000|2022-05-09 09:07:20|448.15|445.75|447.92|445.52|448.15|445.75|447.8|445.4|0
1652087250000|2022-05-09 09:07:30|448.03|445.63|448.03|445.63|448.26|445.86|448.03|445.63|0
1652087260000|2022-05-09 09:07:40|447.57|445.17|448.03|445.63|448.03|445.63|447.57|445.17|0
1652087270000|2022-05-09 09:07:50|448.26|445.86|448.49|446.09|448.49|446.09|448.26|445.86|0
1652087280000|2022-05-09 09:08:00|448.72|446.32|448.95|446.55|448.95|446.55|448.49|446.09|0
1652087290000|2022-05-09 09:08:10|449.18|446.78|449.42|447.02|449.65|447.25|449.18|446.78|0
1652087300000|2022-05-09 09:08:20|448.72|446.32|448.03|445.63|448.72|446.32|448.03|445.63|0
1652087310000|2022-05-09 09:08:30|447.46|445.06|447.8|445.4|447.8|445.4|447.46|445.06|0
1652087320000|2022-05-09 09:08:40|447.92|445.52|448.26|445.86|448.26|445.86|447.92|445.52|0
1652087330000|2022-05-09 09:08:50|448.38|445.98|448.03|445.63|448.49|446.09|448.03|445.63|0
1652087340000|2022-05-09 09:09:00|447.8|445.4|447.11|444.71|447.8|445.4|447.11|444.71|0
1652087350000|2022-05-09 09:09:10|447.34|444.94|448.03|445.63|448.03|445.63|447.34|444.94|0
1652087360000|2022-05-09 09:09:20|447.92|445.52|448.26|445.86|448.26|445.86|447.8|445.4|0
1652087370000|2022-05-09 09:09:30|447.34|444.94|447.8|445.4|447.8|445.4|447.34|444.94|0
1652087380000|2022-05-09 09:09:40|447.69|445.29|447.8|445.4|447.8|445.4|447.69|445.29|0
1652087390000|2022-05-09 09:09:50|448.26|445.86|448.72|446.32|448.95|446.55|448.26|445.86|0
1652087400000|2022-05-09 09:10:00|448.84|446.44|448.26|445.86|448.95|446.55|448.26|445.86|0
1652087410000|2022-05-09 09:10:10|448.15|445.75|448.15|445.75|448.26|445.86|448.15|445.75|0
1652087420000|2022-05-09 09:10:20|447.8|445.4|447.34|444.94|447.8|445.4|447.34|444.94|0
1652087430000|2022-05-09 09:10:30|447.57|445.17|447.57|445.17|447.57|445.17|447.57|445.17|0
1652087440000|2022-05-09 09:10:40|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1652087450000|2022-05-09 09:10:50|448.03|445.63|448.03|445.63|448.03|445.63|447.92|445.52|0
1652087460000|2022-05-09 09:11:00|447.57|445.17|447.11|444.71|447.57|445.17|447.11|444.71|0
1652087470000|2022-05-09 09:11:10|446.87|444.47|446.64|444.24|446.87|444.47|446.41|444.01|0
1652087480000|2022-05-09 09:11:20|446.18|443.78|446.87|444.47|446.87|444.47|446.18|443.78|0
1652087490000|2022-05-09 09:11:30|446.64|444.24|446.53|444.13|446.64|444.24|446.41|444.01|0
1652087500000|2022-05-09 09:11:40|446.3|443.9|445.15|442.75|446.3|443.9|445.15|442.75|0
1652087510000|2022-05-09 09:11:50|445.26|442.86|445.49|443.09|445.49|443.09|445.26|442.86|0
1652087520000|2022-05-09 09:12:00|445.03|442.63|444.46|442.06|445.03|442.63|444.46|442.06|0
1652087530000|2022-05-09 09:12:10|444.23|441.83|444.34|441.94|444.57|442.17|444.11|441.71|0
1652087540000|2022-05-09 09:12:20|444.92|442.52|445.49|443.09|445.49|443.09|444.92|442.52|0
1652087550000|2022-05-09 09:12:30|446.18|443.78|445.72|443.32|446.3|443.9|445.72|443.32|0
1652087560000|2022-05-09 09:12:40|445.49|443.09|445.03|442.63|445.72|443.32|445.03|442.63|0
1652087570000|2022-05-09 09:12:50|444.57|442.17|444.8|442.4|444.92|442.52|444.57|442.17|0
1652087580000|2022-05-09 09:13:00|444.57|442.17|443.77|441.37|444.57|442.17|443.77|441.37|0
1652087590000|2022-05-09 09:13:10|443.88|441.48|443.88|441.48|444.34|441.94|443.88|441.48|0
1652087600000|2022-05-09 09:13:20|444.8|442.4|444.57|442.17|444.8|442.4|444.34|441.94|0
1652087610000|2022-05-09 09:13:30|443.77|441.37|443.88|441.48|443.88|441.48|443.65|441.25|0
1652087620000|2022-05-09 09:13:40|444.11|441.71|444.11|441.71|444.11|441.71|443.65|441.25|0
1652087630000|2022-05-09 09:13:50|444.34|441.94|443.65|441.25|444.57|442.17|443.65|441.25|0
1652087640000|2022-05-09 09:14:00|444.34|441.94|443.88|441.48|444.34|441.94|443.88|441.48|0
1652087650000|2022-05-09 09:14:10|444|441.6|443.88|441.48|444.11|441.71|443.88|441.48|0
1652087660000|2022-05-09 09:14:20|443.65|441.25|444.34|441.94|444.34|441.94|443.65|441.25|0
1652087670000|2022-05-09 09:14:30|444.11|441.71|443.88|441.48|444.11|441.71|443.77|441.37|0
1652087680000|2022-05-09 09:14:40|444.23|441.83|444.8|442.4|444.8|442.4|444.23|441.83|0
1652087690000|2022-05-09 09:14:50|444.57|442.17|443.88|441.48|444.57|442.17|443.88|441.48|0
1652087700000|2022-05-09 09:15:00|443.65|441.25|443.77|441.37|443.88|441.48|443.65|441.25|0
1652087710000|2022-05-09 09:15:10|444.57|442.17|445.15|442.75|445.15|442.75|444.57|442.17|0
1652087720000|2022-05-09 09:15:20|445.03|442.63|443.65|441.25|445.03|442.63|443.65|441.25|0
1652087730000|2022-05-09 09:15:30|443.88|441.48|443.42|441.02|443.88|441.48|443.42|441.02|0
1652087740000|2022-05-09 09:15:40|443.53|441.13|443.53|441.13|443.53|441.13|443.18|440.78|0
1652087750000|2022-05-09 09:15:50|443.77|441.37|444.11|441.71|444.11|441.71|443.77|441.37|0
1652087760000|2022-05-09 09:16:00|444.23|441.83|443.77|441.37|444.46|442.06|443.77|441.37|0
1652087770000|2022-05-09 09:16:10|444.11|441.71|444.23|441.83|444.23|441.83|444|441.6|0
1652087780000|2022-05-09 09:16:20|444.34|441.94|444.8|442.4|444.8|442.4|444.34|441.94|0
1652087790000|2022-05-09 09:16:30|445.03|442.63|444.92|442.52|445.72|443.32|444.92|442.52|0
1652087800000|2022-05-09 09:16:40|444.8|442.4|444.8|442.4|444.8|442.4|444.8|442.4|0
1652087810000|2022-05-09 09:16:50|444.57|442.17|444.92|442.52|444.92|442.52|444.57|442.17|0
1652087820000|2022-05-09 09:17:00|445.15|442.75|445.15|442.75|445.49|443.09|445.15|442.75|0
1652087830000|2022-05-09 09:17:10|445.03|442.63|444.92|442.52|445.03|442.63|444.8|442.4|0
1652087840000|2022-05-09 09:17:20|444.8|442.4|445.49|443.09|445.49|443.09|444.8|442.4|0
1652087850000|2022-05-09 09:17:30|445.95|443.55|445.61|443.21|445.95|443.55|445.49|443.09|0
1652087860000|2022-05-09 09:17:40|445.84|443.44|445.84|443.44|445.84|443.44|445.72|443.32|0
1652087870000|2022-05-09 09:17:50|445.95|443.55|446.18|443.78|446.18|443.78|445.72|443.32|0
1652087880000|2022-05-09 09:18:00|445.95|443.55|446.3|443.9|446.3|443.9|445.95|443.55|0
1652087890000|2022-05-09 09:18:10|445.95|443.55|446.64|444.24|446.64|444.24|445.95|443.55|0
1652087900000|2022-05-09 09:18:20|447.33|444.93|447.22|444.82|447.33|444.93|447.1|444.7|0
1652087910000|2022-05-09 09:18:30|448.26|445.86|448.15|445.75|448.26|445.86|448.03|445.63|0
1652087920000|2022-05-09 09:18:40|447.56|445.16|447.56|445.16|447.68|445.28|447.56|445.16|0
1652087930000|2022-05-09 09:18:50|446.87|444.47|446.41|444.01|446.87|444.47|445.95|443.55|0
1652087940000|2022-05-09 09:19:00|446.18|443.78|446.3|443.9|446.3|443.9|445.72|443.32|0
1652087950000|2022-05-09 09:19:10|446.41|444.01|446.41|444.01|446.64|444.24|446.41|444.01|0
1652087960000|2022-05-09 09:19:20|446.18|443.78|446.87|444.47|446.87|444.47|445.95|443.55|0
1652087970000|2022-05-09 09:19:30|446.64|444.24|446.64|444.24|446.76|444.36|446.53|444.13|0
1652087980000|2022-05-09 09:19:40|446.76|444.36|446.64|444.24|446.76|444.36|446.64|444.24|0
1652087990000|2022-05-09 09:19:50|446.41|444.01|446.53|444.13|446.53|444.13|446.41|444.01|0
1652088000000|2022-05-09 09:20:00|446.64|444.24|445.38|442.98|446.64|444.24|445.38|442.98|0
1652088010000|2022-05-09 09:20:10|445.49|443.09|445.49|443.09|445.49|443.09|445.26|442.86|0
1652088020000|2022-05-09 09:20:20|445.26|442.86|444.8|442.4|445.26|442.86|444.8|442.4|0
1652088030000|2022-05-09 09:20:30|445.26|442.86|444.68|442.28|445.49|443.09|444.68|442.28|0
1652088040000|2022-05-09 09:20:40|444.8|442.4|444.8|442.4|444.92|442.52|444.8|442.4|0
1652088050000|2022-05-09 09:20:50|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1652088060000|2022-05-09 09:21:00|444.8|442.4|443.18|440.78|444.8|442.4|443.18|440.78|0
1652088070000|2022-05-09 09:21:10|442.95|440.55|442.49|440.09|442.95|440.55|442.38|439.98|0
1652088080000|2022-05-09 09:21:20|442.61|440.21|442.95|440.55|442.95|440.55|442.61|440.21|0
1652088090000|2022-05-09 09:21:30|443.18|440.78|443.07|440.67|443.18|440.78|443.07|440.67|0
1652088100000|2022-05-09 09:21:40|443.18|440.78|443.53|441.13|443.87|441.47|443.18|440.78|0
1652088110000|2022-05-09 09:21:50|443.64|441.24|443.07|440.67|443.64|441.24|442.95|440.55|0
1652088120000|2022-05-09 09:22:00|443.3|440.9|443.41|441.01|443.41|441.01|442.95|440.55|0
1652088130000|2022-05-09 09:22:10|442.72|440.32|442.72|440.32|442.72|440.32|442.61|440.21|0
1652088140000|2022-05-09 09:22:20|442.61|440.21|443.76|441.36|443.76|441.36|442.61|440.21|0
1652088150000|2022-05-09 09:22:30|443.87|441.47|444.1|441.7|444.1|441.7|443.64|441.24|0
1652088160000|2022-05-09 09:22:40|443.87|441.47|444.33|441.93|444.33|441.93|443.87|441.47|0
1652088170000|2022-05-09 09:22:50|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1652088180000|2022-05-09 09:23:00|445.03|442.63|445.49|443.09|445.49|443.09|445.03|442.63|0
1652088190000|2022-05-09 09:23:10|445.95|443.55|446.64|444.24|446.64|444.24|445.95|443.55|0
1652088200000|2022-05-09 09:23:20|446.76|444.36|447.45|445.05|447.56|445.16|446.76|444.36|0
1652088210000|2022-05-09 09:23:30|446.99|444.59|447.45|445.05|447.45|445.05|446.99|444.59|0
1652088220000|2022-05-09 09:23:40|447.1|444.7|447.68|445.28|447.68|445.28|447.1|444.7|0
1652088230000|2022-05-09 09:23:50|447.56|445.16|447.56|445.16|447.56|445.16|447.45|445.05|0
1652088240000|2022-05-09 09:24:00|447.45|445.05|445.49|443.09|447.45|445.05|445.49|443.09|0
1652088250000|2022-05-09 09:24:10|445.38|442.98|445.72|443.32|445.72|443.32|445.26|442.86|0
1652088260000|2022-05-09 09:24:20|446.07|443.67|446.76|444.36|446.76|444.36|446.07|443.67|0
1652088270000|2022-05-09 09:24:30|446.64|444.24|447.33|444.93|447.33|444.93|446.64|444.24|0
1652088280000|2022-05-09 09:24:40|447.45|445.05|447.33|444.93|447.45|445.05|447.22|444.82|0
1652088290000|2022-05-09 09:24:50|447.1|444.7|446.64|444.24|447.1|444.7|446.64|444.24|0
1652088300000|2022-05-09 09:25:00|446.87|444.47|446.18|443.78|447.1|444.7|446.18|443.78|0
1652088310000|2022-05-09 09:25:10|445.72|443.32|446.64|444.24|446.64|444.24|445.72|443.32|0
1652088320000|2022-05-09 09:25:20|446.87|444.47|446.18|443.78|446.87|444.47|446.18|443.78|0
1652088330000|2022-05-09 09:25:30|446.3|443.9|446.18|443.78|446.41|444.01|446.18|443.78|0
1652088340000|2022-05-09 09:25:40|445.95|443.55|446.41|444.01|446.41|444.01|445.95|443.55|0
1652088350000|2022-05-09 09:25:50|446.3|443.9|445.95|443.55|446.3|443.9|445.49|443.09|0
1652088360000|2022-05-09 09:26:00|446.18|443.78|447.1|444.7|447.1|444.7|446.18|443.78|0
1652088370000|2022-05-09 09:26:10|446.87|444.47|446.41|444.01|446.87|444.47|446.41|444.01|0
1652088380000|2022-05-09 09:26:20|446.87|444.47|447.33|444.93|447.33|444.93|446.87|444.47|0
1652088390000|2022-05-09 09:26:30|446.99|444.59|447.33|444.93|447.33|444.93|446.99|444.59|0
1652088400000|2022-05-09 09:26:40|447.56|445.16|447.79|445.39|447.79|445.39|447.56|445.16|0
1652088410000|2022-05-09 09:26:50|448.25|445.85|448.37|445.97|448.37|445.97|448.25|445.85|0
1652088420000|2022-05-09 09:27:00|448.49|446.09|448.37|445.97|448.49|446.09|448.14|445.74|0
1652088430000|2022-05-09 09:27:10|448.48|446.08|448.72|446.32|448.72|446.32|448.48|446.08|0
1652088440000|2022-05-09 09:27:20|448.95|446.55|449.07|446.67|449.41|447.01|448.95|446.55|0
1652088450000|2022-05-09 09:27:30|449.3|446.9|449.41|447.01|449.41|447.01|448.95|446.55|0
1652088460000|2022-05-09 09:27:40|450.33|447.93|450.8|448.4|450.8|448.4|449.87|447.47|0
1652088470000|2022-05-09 09:27:50|450.92|448.52|450.22|447.82|450.92|448.52|449.87|447.47|0
1652088480000|2022-05-09 09:28:00|450.1|447.7|451.03|448.63|451.03|448.63|450.1|447.7|0
1652088490000|2022-05-09 09:28:10|451.49|449.09|451.26|448.86|451.72|449.32|451.26|448.86|0
1652088500000|2022-05-09 09:28:20|451.15|448.75|451.72|449.32|451.72|449.32|451.03|448.63|0
1652088510000|2022-05-09 09:28:30|451.95|449.55|452.88|450.48|452.88|450.48|451.95|449.55|0
1652088520000|2022-05-09 09:28:40|452.65|450.25|452.65|450.25|452.65|450.25|452.42|450.02|0
1652088530000|2022-05-09 09:28:50|452.77|450.37|452.88|450.48|452.88|450.48|452.77|450.37|0
1652088540000|2022-05-09 09:29:00|453.11|450.71|453.11|450.71|453.11|450.71|452.65|450.25|0
1652088550000|2022-05-09 09:29:10|452.65|450.25|452.54|450.14|453.11|450.71|452.54|450.14|0
1652088560000|2022-05-09 09:29:20|452.65|450.25|452.65|450.25|452.65|450.25|452.42|450.02|0
1652088570000|2022-05-09 09:29:30|452.88|450.48|452.88|450.48|453.34|450.94|452.88|450.48|0
1652088580000|2022-05-09 09:29:40|453.34|450.94|452.88|450.48|453.34|450.94|452.88|450.48|0
1652088590000|2022-05-09 09:29:50|453|450.6|452.42|450.02|453.11|450.71|452.42|450.02|0
1652088600000|2022-05-09 09:30:00|452.18|449.78|451.49|449.09|452.18|449.78|451.49|449.09|0
1652088610000|2022-05-09 09:30:10|451.38|448.98|451.15|448.75|451.38|448.98|451.15|448.75|0
1652088620000|2022-05-09 09:30:20|450.8|448.4|451.61|449.21|451.61|449.21|450.8|448.4|0
1652088630000|2022-05-09 09:30:30|451.72|449.32|451.49|449.09|451.72|449.32|451.38|448.98|0
1652088640000|2022-05-09 09:30:40|451.03|448.63|451.49|449.09|451.49|449.09|451.03|448.63|0
1652088650000|2022-05-09 09:30:50|451.72|449.32|451.03|448.63|451.72|449.32|451.03|448.63|0
1652088660000|2022-05-09 09:31:00|451.38|448.98|451.49|449.09|451.49|449.09|451.38|448.98|0
1652088670000|2022-05-09 09:31:10|451.38|448.98|451.03|448.63|451.38|448.98|451.03|448.63|0
1652088680000|2022-05-09 09:31:20|451.26|448.86|451.26|448.86|451.38|448.98|451.15|448.75|0
1652088690000|2022-05-09 09:31:30|451.15|448.75|450.79|448.39|451.38|448.98|450.79|448.39|0
1652088700000|2022-05-09 09:31:40|452.18|449.78|452.18|449.78|452.41|450.01|452.18|449.78|0
1652088710000|2022-05-09 09:31:50|452.41|450.01|451.49|449.09|452.41|450.01|451.49|449.09|0
1652088720000|2022-05-09 09:32:00|451.26|448.86|452.18|449.78|452.18|449.78|451.26|448.86|0
1652088730000|2022-05-09 09:32:10|452.41|450.01|452.88|450.48|453.11|450.71|452.41|450.01|0
1652088740000|2022-05-09 09:32:20|453.11|450.71|453.92|451.52|453.92|451.52|453.11|450.71|0
1652088750000|2022-05-09 09:32:30|453.8|451.4|454.5|452.1|454.5|452.1|453.34|450.94|0
1652088760000|2022-05-09 09:32:40|453.92|451.52|453.57|451.17|453.92|451.52|453.57|451.17|0
1652088770000|2022-05-09 09:32:50|453.69|451.29|453.57|451.17|453.69|451.29|453.57|451.17|0
1652088780000|2022-05-09 09:33:00|453.11|450.71|453.11|450.71|453.34|450.94|453.11|450.71|0
1652088790000|2022-05-09 09:33:10|452.88|450.48|452.65|450.25|452.88|450.48|452.53|450.13|0
1652088800000|2022-05-09 09:33:20|452.53|450.13|452.77|450.37|452.88|450.48|452.53|450.13|0
1652088810000|2022-05-09 09:33:30|452.53|450.13|452.77|450.37|452.77|450.37|452.53|450.13|0
1652088820000|2022-05-09 09:33:40|452.65|450.25|452.88|450.48|453.11|450.71|452.65|450.25|0
1652088830000|2022-05-09 09:33:50|453|450.6|452.3|449.9|453.11|450.71|452.3|449.9|0
1652088840000|2022-05-09 09:34:00|453.11|450.71|452.65|450.25|453.11|450.71|452.65|450.25|0
1652088850000|2022-05-09 09:34:10|452.77|450.37|452.65|450.25|452.77|450.37|452.65|450.25|0
1652088870000|2022-05-09 09:34:30|453.11|450.71|453.57|451.17|453.57|451.17|453.11|450.71|0
1652088880000|2022-05-09 09:34:40|453.8|451.4|453.69|451.29|453.92|451.52|453.69|451.29|0
1652088890000|2022-05-09 09:34:50|454.27|451.87|454.5|452.1|454.5|452.1|454.04|451.64|0
1652088900000|2022-05-09 09:35:00|454.62|452.22|454.96|452.56|454.96|452.56|454.5|452.1|0
1652088910000|2022-05-09 09:35:10|454.5|452.1|454.5|452.1|454.62|452.22|454.03|451.63|0
1652088920000|2022-05-09 09:35:20|454.62|452.22|454.73|452.33|454.73|452.33|454.62|452.22|0
1652088930000|2022-05-09 09:35:30|454.96|452.56|454.96|452.56|455.43|453.03|454.96|452.56|0
1652088940000|2022-05-09 09:35:40|454.73|452.33|455.43|453.03|455.43|453.03|454.73|452.33|0
1652088950000|2022-05-09 09:35:50|455.31|452.91|454.96|452.56|455.43|453.03|454.96|452.56|0
1652088960000|2022-05-09 09:36:00|454.85|452.45|454.5|452.1|454.85|452.45|454.5|452.1|0
1652088970000|2022-05-09 09:36:10|454.62|452.22|454.62|452.22|454.73|452.33|454.62|452.22|0
1652088980000|2022-05-09 09:36:20|454.27|451.87|454.5|452.1|454.5|452.1|454.27|451.87|0
1652088990000|2022-05-09 09:36:30|454.27|451.87|454.27|451.87|454.39|451.99|454.27|451.87|0
1652089000000|2022-05-09 09:36:40|454.03|451.63|454.03|451.63|454.03|451.63|454.03|451.63|0
1652089010000|2022-05-09 09:36:50|454.15|451.75|454.27|451.87|454.27|451.87|454.03|451.63|0
1652089020000|2022-05-09 09:37:00|454.5|452.1|454.5|452.1|454.73|452.33|454.5|452.1|0
1652089030000|2022-05-09 09:37:10|454.27|451.87|454.27|451.87|454.27|451.87|454.03|451.63|0
1652089040000|2022-05-09 09:37:20|454.5|452.1|454.27|451.87|454.5|452.1|454.03|451.63|0
1652089050000|2022-05-09 09:37:30|454.03|451.63|454.15|451.75|454.5|452.1|454.03|451.63|0
1652089060000|2022-05-09 09:37:40|454.03|451.63|454.27|451.87|454.27|451.87|454.03|451.63|0
1652089070000|2022-05-09 09:37:50|454.39|451.99|454.27|451.87|454.39|451.99|454.27|451.87|0
1652089080000|2022-05-09 09:38:00|454.15|451.75|454.27|451.87|454.27|451.87|454.15|451.75|0
1652089090000|2022-05-09 09:38:10|454.39|451.99|454.27|451.87|454.5|452.1|454.27|451.87|0
1652089100000|2022-05-09 09:38:20|454.39|451.99|455.89|453.49|455.89|453.49|454.39|451.99|0
1652089110000|2022-05-09 09:38:30|455.19|452.79|455.31|452.91|455.42|453.02|455.19|452.79|0
1652089120000|2022-05-09 09:38:40|455.19|452.79|455.66|453.26|455.66|453.26|455.19|452.79|0
1652089130000|2022-05-09 09:38:50|455.42|453.02|455.08|452.68|455.42|453.02|454.96|452.56|0
1652089140000|2022-05-09 09:39:00|454.85|452.45|454.85|452.45|454.96|452.56|454.85|452.45|0
1652089150000|2022-05-09 09:39:10|455.19|452.79|456.58|454.18|456.82|454.42|455.19|452.79|0
1652089160000|2022-05-09 09:39:20|456.47|454.07|457.28|454.88|457.28|454.88|456.47|454.07|0
1652089170000|2022-05-09 09:39:30|457.63|455.23|457.98|455.58|457.98|455.58|457.28|454.88|0
1652089180000|2022-05-09 09:39:40|458.44|456.04|457.51|455.11|458.44|456.04|457.51|455.11|0
1652089190000|2022-05-09 09:39:50|457.75|455.35|457.28|454.88|457.75|455.35|457.28|454.88|0
1652089200000|2022-05-09 09:40:00|457.05|454.65|457.4|455|457.4|455|457.05|454.65|0
1652089210000|2022-05-09 09:40:10|457.17|454.77|456.35|453.95|457.17|454.77|456.35|453.95|0
1652089220000|2022-05-09 09:40:20|456.24|453.84|455.89|453.49|456.24|453.84|455.66|453.26|0
1652089230000|2022-05-09 09:40:30|456.12|453.72|456.35|453.95|456.35|453.95|456.12|453.72|0
1652089240000|2022-05-09 09:40:40|456.24|453.84|456.12|453.72|456.24|453.84|456.01|453.61|0
1652089250000|2022-05-09 09:40:50|456.7|454.3|457.05|454.65|457.28|454.88|456.7|454.3|0
1652089260000|2022-05-09 09:41:00|457.17|454.77|457.05|454.65|457.17|454.77|456.94|454.54|0
1652089270000|2022-05-09 09:41:10|457.28|454.88|457.28|454.88|457.28|454.88|457.28|454.88|0
1652089280000|2022-05-09 09:41:20|457.17|454.77|457.51|455.11|457.51|455.11|457.17|454.77|0
1652089290000|2022-05-09 09:41:30|457.74|455.34|457.74|455.34|457.74|455.34|457.51|455.11|0
1652089300000|2022-05-09 09:41:40|458.44|456.04|458.21|455.81|458.44|456.04|458.21|455.81|0
1652089310000|2022-05-09 09:41:50|458.44|456.04|458.44|456.04|458.44|456.04|457.98|455.58|0
1652089320000|2022-05-09 09:42:00|458.21|455.81|458.67|456.27|458.67|456.27|458.21|455.81|0
1652089330000|2022-05-09 09:42:10|458.21|455.81|458.21|455.81|458.33|455.93|457.98|455.58|0
1652089340000|2022-05-09 09:42:20|458.67|456.27|457.98|455.58|458.67|456.27|457.98|455.58|0
1652089350000|2022-05-09 09:42:30|458.21|455.81|457.05|454.65|458.21|455.81|457.05|454.65|0
1652089360000|2022-05-09 09:42:40|456.94|454.54|456.35|453.95|456.94|454.54|456.35|453.95|0
1652089370000|2022-05-09 09:42:50|456.12|453.72|455.42|453.02|456.12|453.72|455.42|453.02|0
1652089380000|2022-05-09 09:43:00|455.19|452.79|453.8|451.4|455.19|452.79|453.8|451.4|0
1652089390000|2022-05-09 09:43:10|453.11|450.71|453.69|451.29|453.69|451.29|453.11|450.71|0
1652089400000|2022-05-09 09:43:20|453.8|451.4|453.57|451.17|453.8|451.4|453.23|450.83|0
1652089410000|2022-05-09 09:43:30|453.34|450.94|453.11|450.71|453.57|451.17|453.11|450.71|0
1652089420000|2022-05-09 09:43:40|453.34|450.94|453.34|450.94|453.34|450.94|453.11|450.71|0
1652089430000|2022-05-09 09:43:50|453.11|450.71|453.34|450.94|453.34|450.94|452.76|450.36|0
1652089440000|2022-05-09 09:44:00|453.11|450.71|453.34|450.94|453.34|450.94|453.11|450.71|0
1652089450000|2022-05-09 09:44:10|453.57|451.17|453.8|451.4|453.8|451.4|453.57|451.17|0
1652089460000|2022-05-09 09:44:20|453.57|451.17|453.8|451.4|453.92|451.52|453.57|451.17|0
1652089470000|2022-05-09 09:44:30|453.57|451.17|453.34|450.94|453.57|451.17|453.1|450.7|0
1652089480000|2022-05-09 09:44:40|453.57|451.17|453.57|451.17|453.57|451.17|453.46|451.06|0
1652089490000|2022-05-09 09:44:50|453.8|451.4|453.8|451.4|453.8|451.4|453.8|451.4|0
1652089500000|2022-05-09 09:45:00|454.03|451.63|453.57|451.17|454.03|451.63|453.57|451.17|0
1652089510000|2022-05-09 09:45:10|453.8|451.4|453.57|451.17|453.8|451.4|453.57|451.17|0
1652089520000|2022-05-09 09:45:20|453.1|450.7|453.8|451.4|453.8|451.4|453.1|450.7|0
1652089530000|2022-05-09 09:45:30|453.34|450.94|453.8|451.4|453.8|451.4|453.34|450.94|0
1652089540000|2022-05-09 09:45:40|454.03|451.63|453.57|451.17|454.03|451.63|453.57|451.17|0
1652089550000|2022-05-09 09:45:50|453.8|451.4|455.31|452.91|455.31|452.91|453.8|451.4|0
1652089560000|2022-05-09 09:46:00|455.65|453.25|454.49|452.09|455.65|453.25|454.49|452.09|0
1652089570000|2022-05-09 09:46:10|454.73|452.33|455.19|452.79|455.19|452.79|454.73|452.33|0
1652089580000|2022-05-09 09:46:20|455.65|453.25|455.89|453.49|455.89|453.49|455.65|453.25|0
1652089590000|2022-05-09 09:46:30|455.65|453.25|455.89|453.49|455.89|453.49|455.19|452.79|0
1652089600000|2022-05-09 09:46:40|456.12|453.72|456.58|454.18|456.58|454.18|456.12|453.72|0
1652089610000|2022-05-09 09:46:50|456.81|454.41|456.81|454.41|456.81|454.41|456.35|453.95|0
1652089620000|2022-05-09 09:47:00|457.05|454.65|457.05|454.65|457.05|454.65|457.05|454.65|0
1652089630000|2022-05-09 09:47:10|457.17|454.77|458.4|456|458.4|456|457.17|454.77|0
1652089640000|2022-05-09 09:47:20|458.63|456.23|458.86|456.46|459.09|456.69|458.63|456.23|0
1652089650000|2022-05-09 09:47:30|458.63|456.23|458.17|455.77|458.63|456.23|458.17|455.77|0
1652089660000|2022-05-09 09:47:40|458.63|456.23|457.47|455.07|458.86|456.46|457.47|455.07|0
1652089670000|2022-05-09 09:47:50|457.7|455.3|457.01|454.61|457.7|455.3|457.01|454.61|0
1652089680000|2022-05-09 09:48:00|456.78|454.38|457.13|454.73|457.13|454.73|456.78|454.38|0
1652089690000|2022-05-09 09:48:10|456.9|454.5|457.01|454.61|457.01|454.61|456.78|454.38|0
1652089700000|2022-05-09 09:48:20|456.78|454.38|458.29|455.89|458.29|455.89|456.78|454.38|0
1652089710000|2022-05-09 09:48:30|458.75|456.35|459.32|456.92|459.32|456.92|458.75|456.35|0
1652089720000|2022-05-09 09:48:40|458.86|456.46|458.86|456.46|459.09|456.69|458.86|456.46|0
1652089730000|2022-05-09 09:48:50|459.09|456.69|457.24|454.84|459.09|456.69|457.24|454.84|0
1652089740000|2022-05-09 09:49:00|457.01|454.61|456.78|454.38|457.01|454.61|456.32|453.92|0
1652089750000|2022-05-09 09:49:10|456.9|454.5|457.82|455.42|457.82|455.42|456.9|454.5|0
1652089760000|2022-05-09 09:49:20|457.93|455.53|457.47|455.07|458.4|456|457.47|455.07|0
1652089770000|2022-05-09 09:49:30|457.36|454.96|457.47|455.07|457.7|455.3|457.36|454.96|0
1652089780000|2022-05-09 09:49:40|457.24|454.84|456.55|454.15|457.24|454.84|456.55|454.15|0
1652089790000|2022-05-09 09:49:50|456.78|454.38|457.59|455.19|457.59|455.19|456.78|454.38|0
1652089800000|2022-05-09 09:50:00|457.36|454.96|457.93|455.53|457.93|455.53|457.24|454.84|0
1652089810000|2022-05-09 09:50:10|457.24|454.84|457.01|454.61|457.7|455.3|457.01|454.61|0
1652089820000|2022-05-09 09:50:20|457.13|454.73|456.78|454.38|457.47|455.07|456.78|454.38|0
1652089830000|2022-05-09 09:50:30|457.24|454.84|456.21|453.81|457.24|454.84|456.21|453.81|0
1652089840000|2022-05-09 09:50:40|456.09|453.69|456.09|453.69|456.55|454.15|456.09|453.69|0
1652089850000|2022-05-09 09:50:50|456.32|453.92|455.52|453.12|456.32|453.92|455.52|453.12|0
1652089860000|2022-05-09 09:51:00|455.4|453|455.17|452.77|455.86|453.46|455.17|452.77|0
1652089870000|2022-05-09 09:51:10|454.71|452.31|454.25|451.85|454.71|452.31|453.91|451.51|0
1652089880000|2022-05-09 09:51:20|454.48|452.08|455.17|452.77|455.17|452.77|454.48|452.08|0
1652089890000|2022-05-09 09:51:30|455.4|453|454.83|452.43|455.4|453|454.83|452.43|0
1652089900000|2022-05-09 09:51:40|454.6|452.2|455.17|452.77|455.29|452.89|454.6|452.2|0
1652089910000|2022-05-09 09:51:50|454.94|452.54|454.94|452.54|454.94|452.54|454.83|452.43|0
1652089920000|2022-05-09 09:52:00|455.17|452.77|455.29|452.89|455.29|452.89|455.17|452.77|0
1652089930000|2022-05-09 09:52:10|455.17|452.77|455.17|452.77|455.17|452.77|455.06|452.66|0
1652089940000|2022-05-09 09:52:20|455.29|452.89|455.17|452.77|455.29|452.89|455.17|452.77|0
1652089950000|2022-05-09 09:52:30|455.06|452.66|454.37|451.97|455.17|452.77|454.25|451.85|0
1652089960000|2022-05-09 09:52:40|454.25|451.85|454.02|451.62|454.37|451.97|454.02|451.62|0
1652089970000|2022-05-09 09:52:50|454.71|452.31|454.48|452.08|454.71|452.31|454.48|452.08|0
1652089980000|2022-05-09 09:53:00|454.71|452.31|454.25|451.85|454.71|452.31|454.25|451.85|0
1652089990000|2022-05-09 09:53:10|454.37|451.97|455.17|452.77|455.17|452.77|454.37|451.97|0
1652090000000|2022-05-09 09:53:20|455.06|452.66|456.09|453.69|456.09|453.69|455.06|452.66|0
1652090010000|2022-05-09 09:53:30|456.32|453.92|456.09|453.69|456.32|453.92|456.09|453.69|0
1652090020000|2022-05-09 09:53:40|456.78|454.38|456.55|454.15|456.78|454.38|456.55|454.15|0
1652090030000|2022-05-09 09:53:50|456.78|454.38|457.01|454.61|457.36|454.96|456.78|454.38|0
1652090040000|2022-05-09 09:54:00|456.55|454.15|456.78|454.38|456.78|454.38|456.55|454.15|0
1652090050000|2022-05-09 09:54:10|457.36|454.96|457.01|454.61|457.36|454.96|457.01|454.61|0
1652090060000|2022-05-09 09:54:20|457.24|454.84|457.7|455.3|457.82|455.42|457.24|454.84|0
1652090070000|2022-05-09 09:54:30|457.24|454.84|457.24|454.84|457.47|455.07|457.24|454.84|0
1652090080000|2022-05-09 09:54:40|457.01|454.61|457.01|454.61|457.01|454.61|456.9|454.5|0
1652090090000|2022-05-09 09:54:50|456.9|454.5|456.55|454.15|456.9|454.5|456.55|454.15|0
1652090100000|2022-05-09 09:55:00|456.67|454.27|457.24|454.84|457.36|454.96|456.67|454.27|0
1652090110000|2022-05-09 09:55:10|456.78|454.38|456.9|454.5|456.9|454.5|456.32|453.92|0
1652090120000|2022-05-09 09:55:20|456.44|454.04|456.32|453.92|456.55|454.15|456.21|453.81|0
1652090130000|2022-05-09 09:55:30|456.21|453.81|455.86|453.46|456.21|453.81|455.86|453.46|0
1652090140000|2022-05-09 09:55:40|455.17|452.77|455.17|452.77|455.4|453|454.94|452.54|0
1652090150000|2022-05-09 09:55:50|455.06|452.66|455.86|453.46|455.86|453.46|455.06|452.66|0
1652090160000|2022-05-09 09:56:00|456.09|453.69|456.78|454.38|456.78|454.38|456.09|453.69|0
1652090170000|2022-05-09 09:56:10|456.55|454.15|457.24|454.84|457.24|454.84|456.55|454.15|0
1652090180000|2022-05-09 09:56:20|457.47|455.07|457.59|455.19|457.59|455.19|457.47|455.07|0
1652090190000|2022-05-09 09:56:30|457.7|455.3|456.9|454.5|457.7|455.3|456.9|454.5|0
1652090200000|2022-05-09 09:56:40|456.55|454.15|456.32|453.92|456.55|454.15|455.86|453.46|0
1652090210000|2022-05-09 09:56:50|456.09|453.69|456.32|453.92|456.44|454.04|456.09|453.69|0
1652090220000|2022-05-09 09:57:00|456.09|453.69|457.01|454.61|457.24|454.84|456.09|453.69|0
1652090230000|2022-05-09 09:57:10|458.85|456.45|460.01|457.61|460.47|458.07|458.85|456.45|0
1652090240000|2022-05-09 09:57:20|459.78|457.38|460.47|458.07|460.47|458.07|459.78|457.38|0
1652090250000|2022-05-09 09:57:30|460.36|457.96|460.47|458.07|460.47|458.07|460.24|457.84|0
1652090260000|2022-05-09 09:57:40|460.24|457.84|460.01|457.61|460.47|458.07|460.01|457.61|0
1652090270000|2022-05-09 09:57:50|460.24|457.84|460.01|457.61|460.7|458.3|460.01|457.61|0
1652090280000|2022-05-09 09:58:00|460.24|457.84|460.13|457.73|460.24|457.84|460.01|457.61|0
1652090290000|2022-05-09 09:58:10|460.24|457.84|459.32|456.92|460.24|457.84|459.32|456.92|0
1652090300000|2022-05-09 09:58:20|458.85|456.45|458.39|455.99|458.85|456.45|458.16|455.76|0
1652090310000|2022-05-09 09:58:30|458.16|455.76|458.39|455.99|458.51|456.11|458.16|455.76|0
1652090320000|2022-05-09 09:58:40|458.97|456.57|458.85|456.45|459.21|456.81|458.85|456.45|0
1652090330000|2022-05-09 09:58:50|458.62|456.22|459.08|456.68|459.08|456.68|458.62|456.22|0
1652090340000|2022-05-09 09:59:00|458.97|456.57|457.7|455.3|458.97|456.57|457.7|455.3|0
1652090350000|2022-05-09 09:59:10|457.93|455.53|457.24|454.84|457.93|455.53|457.24|454.84|0
1652090360000|2022-05-09 09:59:20|457.01|454.61|456.78|454.38|457.01|454.61|456.55|454.15|0
1652090370000|2022-05-09 09:59:30|456.55|454.15|456.09|453.69|456.55|454.15|456.09|453.69|0
1652090380000|2022-05-09 09:59:40|456.32|453.92|455.17|452.77|456.32|453.92|455.17|452.77|0
1652090390000|2022-05-09 09:59:50|454.94|452.54|455.17|452.77|455.17|452.77|454.59|452.19|0
1652090400000|2022-05-09 10:00:00|455.4|453|454.01|451.61|455.4|453|454.01|451.61|0
1652090410000|2022-05-09 10:00:10|454.71|452.31|454.01|451.61|454.71|452.31|454.01|451.61|0
1652090420000|2022-05-09 10:00:20|453.78|451.38|453.78|451.38|454.01|451.61|453.78|451.38|0
1652090430000|2022-05-09 10:00:30|454.24|451.84|455.17|452.77|455.17|452.77|454.24|451.84|0
1652090440000|2022-05-09 10:00:40|455.05|452.65|454.24|451.84|455.05|452.65|454.24|451.84|0
1652090450000|2022-05-09 10:00:50|454.47|452.07|454.93|452.53|454.93|452.53|454.13|451.73|0
1652090460000|2022-05-09 10:01:00|455.17|452.77|455.86|453.46|455.86|453.46|455.17|452.77|0
1652090470000|2022-05-09 10:01:10|455.63|453.23|455.4|453|455.63|453.23|455.4|453|0
1652090480000|2022-05-09 10:01:20|455.63|453.23|455.05|452.65|456.09|453.69|455.05|452.65|0
1652090490000|2022-05-09 10:01:30|454.7|452.3|455.16|452.76|455.16|452.76|454.7|452.3|0
1652090500000|2022-05-09 10:01:40|454.93|452.53|455.4|453|455.63|453.23|454.93|452.53|0
1652090510000|2022-05-09 10:01:50|455.86|453.46|455.86|453.46|456.09|453.69|455.63|453.23|0
1652090520000|2022-05-09 10:02:00|455.63|453.23|456.09|453.69|456.09|453.69|455.4|453|0
1652090530000|2022-05-09 10:02:10|455.86|453.46|455.39|452.99|455.86|453.46|455.39|452.99|0
1652090540000|2022-05-09 10:02:20|455.16|452.76|455.28|452.88|455.39|452.99|455.16|452.76|0
1652090550000|2022-05-09 10:02:30|455.39|452.99|455.28|452.88|455.39|452.99|455.16|452.76|0
1652090560000|2022-05-09 10:02:40|455.39|452.99|455.86|453.46|455.86|453.46|455.28|452.88|0
1652090570000|2022-05-09 10:02:50|455.63|453.23|455.16|452.76|455.63|453.23|455.16|452.76|0
1652090580000|2022-05-09 10:03:00|455.28|452.88|454.82|452.42|455.28|452.88|454.7|452.3|0
1652090590000|2022-05-09 10:03:10|455.16|452.76|454.93|452.53|455.16|452.76|454.93|452.53|0
1652090600000|2022-05-09 10:03:20|455.05|452.65|455.62|453.22|455.74|453.34|455.05|452.65|0
1652090610000|2022-05-09 10:03:30|455.74|453.34|456.55|454.15|457.01|454.61|455.74|453.34|0
1652090620000|2022-05-09 10:03:40|456.32|453.92|455.62|453.22|456.32|453.92|455.62|453.22|0
1652090630000|2022-05-09 10:03:50|455.39|452.99|455.62|453.22|455.62|453.22|455.39|452.99|0
1652090640000|2022-05-09 10:04:00|455.85|453.45|456.09|453.69|456.09|453.69|455.85|453.45|0
1652090650000|2022-05-09 10:04:10|455.97|453.57|456.09|453.69|456.09|453.69|455.85|453.45|0
1652090660000|2022-05-09 10:04:20|456.32|453.92|456.32|453.92|456.55|454.15|456.32|453.92|0
1652090670000|2022-05-09 10:04:30|457.01|454.61|457.01|454.61|457.01|454.61|456.9|454.5|0
1652090680000|2022-05-09 10:04:40|456.78|454.38|456.44|454.04|456.78|454.38|456.44|454.04|0
1652090690000|2022-05-09 10:04:50|456.32|453.92|456.55|454.15|456.55|454.15|455.97|453.57|0
1652090700000|2022-05-09 10:05:00|456.32|453.92|456.32|453.92|456.55|454.15|456.32|453.92|0
1652090710000|2022-05-09 10:05:10|456.44|454.04|456.55|454.15|456.55|454.15|456.44|454.04|0
1652090720000|2022-05-09 10:05:20|456.32|453.92|456.2|453.8|456.55|454.15|456.2|453.8|0
1652090730000|2022-05-09 10:05:30|456.55|454.15|456.32|453.92|456.55|454.15|456.32|453.92|0
1652090740000|2022-05-09 10:05:40|456.08|453.68|455.39|452.99|456.08|453.68|455.39|452.99|0
1652090750000|2022-05-09 10:05:50|455.16|452.76|454.47|452.07|455.16|452.76|454.47|452.07|0
1652090760000|2022-05-09 10:06:00|454.24|451.84|454.7|452.3|454.7|452.3|454.24|451.84|0
1652090770000|2022-05-09 10:06:10|455.39|452.99|455.05|452.65|455.39|452.99|455.05|452.65|0
1652090780000|2022-05-09 10:06:20|454.47|452.07|454.7|452.3|454.7|452.3|454.47|452.07|0
1652090790000|2022-05-09 10:06:30|454.47|452.07|454.59|452.19|454.59|452.19|454.47|452.07|0
1652090800000|2022-05-09 10:06:40|454.82|452.42|455.39|452.99|455.39|452.99|454.7|452.3|0
1652090810000|2022-05-09 10:06:50|456.08|453.68|456.2|453.8|456.2|453.8|455.97|453.57|0
1652090820000|2022-05-09 10:07:00|456.55|454.15|456.78|454.38|456.78|454.38|456.55|454.15|0
1652090830000|2022-05-09 10:07:10|457.01|454.61|457.01|454.61|457.24|454.84|456.78|454.38|0
1652090840000|2022-05-09 10:07:20|456.9|454.5|456.78|454.38|456.9|454.5|456.78|454.38|0
1652090850000|2022-05-09 10:07:30|456.54|454.14|457.01|454.61|457.01|454.61|456.54|454.14|0
1652090860000|2022-05-09 10:07:40|457.47|455.07|457.7|455.3|457.7|455.3|457.47|455.07|0
1652090870000|2022-05-09 10:07:50|457.93|455.53|457.7|455.3|457.93|455.53|457.7|455.3|0
1652090880000|2022-05-09 10:08:00|457.24|454.84|457.36|454.96|457.36|454.96|457.24|454.84|0
1652090890000|2022-05-09 10:08:10|458.05|455.65|458.85|456.45|458.85|456.45|458.05|455.65|0
1652090900000|2022-05-09 10:08:20|458.97|456.57|458.39|455.99|458.97|456.57|458.39|455.99|0
1652090910000|2022-05-09 10:08:30|458.16|455.76|457.24|454.84|458.16|455.76|457.24|454.84|0
1652090920000|2022-05-09 10:08:40|457.47|455.07|457.13|454.73|457.47|455.07|457.01|454.61|0
1652090930000|2022-05-09 10:08:50|457.24|454.84|458.39|455.99|458.39|455.99|457.24|454.84|0
1652090940000|2022-05-09 10:09:00|458.62|456.22|457.59|455.19|458.62|456.22|457.59|455.19|0
1652090950000|2022-05-09 10:09:10|457.47|455.07|457.7|455.3|457.7|455.3|457.47|455.07|0
1652090960000|2022-05-09 10:09:20|458.16|455.76|458.39|455.99|458.39|455.99|457.93|455.53|0
1652090970000|2022-05-09 10:09:30|458.28|455.88|457.93|455.53|458.28|455.88|457.93|455.53|0
1652090980000|2022-05-09 10:09:40|457.47|455.07|457.24|454.84|457.47|455.07|457.24|454.84|0
1652090990000|2022-05-09 10:09:50|457.47|455.07|457.47|455.07|457.47|455.07|457.36|454.96|0
1652091000000|2022-05-09 10:10:00|457.7|455.3|457.7|455.3|457.7|455.3|457.47|455.07|0
1652091010000|2022-05-09 10:10:10|457.47|455.07|457.59|455.19|457.93|455.53|457.47|455.07|0
1652091020000|2022-05-09 10:10:20|457.47|455.07|457.93|455.53|457.93|455.53|457.47|455.07|0
1652091030000|2022-05-09 10:10:30|457.82|455.42|457.59|455.19|457.82|455.42|457.59|455.19|0
1652091040000|2022-05-09 10:10:40|457.93|455.53|458.16|455.76|458.16|455.76|457.93|455.53|0
1652091050000|2022-05-09 10:10:50|458.05|455.65|458.05|455.65|458.05|455.65|458.05|455.65|0
1652091060000|2022-05-09 10:11:00|458.39|455.99|458.51|456.11|458.51|456.11|458.39|455.99|0
1652091070000|2022-05-09 10:11:10|458.62|456.22|458.39|455.99|458.62|456.22|458.39|455.99|0
1652091080000|2022-05-09 10:11:20|458.62|456.22|458.39|455.99|458.62|456.22|458.39|455.99|0
1652091100000|2022-05-09 10:11:40|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1652091110000|2022-05-09 10:11:50|458.39|455.99|459.08|456.68|459.08|456.68|458.39|455.99|0
1652091120000|2022-05-09 10:12:00|459.31|456.91|459.54|457.14|459.66|457.26|459.31|456.91|0
1652091130000|2022-05-09 10:12:10|459.2|456.8|458.62|456.22|459.2|456.8|458.62|456.22|0
1652091140000|2022-05-09 10:12:20|458.85|456.45|459.31|456.91|459.31|456.91|458.62|456.22|0
1652091150000|2022-05-09 10:12:30|459.08|456.68|459.31|456.91|459.31|456.91|459.08|456.68|0
1652091160000|2022-05-09 10:12:40|459.2|456.8|458.85|456.45|459.2|456.8|458.62|456.22|0
1652091170000|2022-05-09 10:12:50|458.97|456.57|459.08|456.68|459.08|456.68|458.85|456.45|0
1652091180000|2022-05-09 10:13:00|458.62|456.22|458.39|455.99|458.62|456.22|458.39|455.99|0
1652091190000|2022-05-09 10:13:10|458.62|456.22|458.85|456.45|458.85|456.45|458.62|456.22|0
1652091200000|2022-05-09 10:13:20|459.31|456.91|459.31|456.91|459.31|456.91|459.31|456.91|0
1652091220000|2022-05-09 10:13:40|459.54|457.14|459.54|457.14|459.54|457.14|459.54|457.14|0
1652091230000|2022-05-09 10:13:50|459.77|457.37|460|457.6|460|457.6|459.66|457.26|0
1652091240000|2022-05-09 10:14:00|459.77|457.37|459.77|457.37|459.77|457.37|459.31|456.91|0
1652091250000|2022-05-09 10:14:10|459.89|457.49|460.23|457.83|460.23|457.83|459.77|457.37|0
1652091260000|2022-05-09 10:14:20|460|457.6|459.54|457.14|460|457.6|459.54|457.14|0
1652091270000|2022-05-09 10:14:30|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1652091280000|2022-05-09 10:14:40|460.23|457.83|460|457.6|460.23|457.83|460|457.6|0
1652091290000|2022-05-09 10:14:50|459.77|457.37|459.77|457.37|460|457.6|459.77|457.37|0
1652091300000|2022-05-09 10:15:00|460.23|457.83|460|457.6|460.23|457.83|460|457.6|0
1652091310000|2022-05-09 10:15:10|459.77|457.37|459.54|457.14|459.77|457.37|459.54|457.14|0
1652091320000|2022-05-09 10:15:20|459.77|457.37|459.66|457.26|459.77|457.37|459.66|457.26|0
1652091330000|2022-05-09 10:15:30|459.54|457.14|459.77|457.37|459.77|457.37|459.54|457.14|0
1652091340000|2022-05-09 10:15:40|459.54|457.14|460|457.6|460|457.6|459.54|457.14|0
1652091350000|2022-05-09 10:15:50|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1652091360000|2022-05-09 10:16:00|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1652091370000|2022-05-09 10:16:10|459.77|457.37|459.89|457.49|459.89|457.49|459.77|457.37|0
1652091380000|2022-05-09 10:16:20|459.77|457.37|460.12|457.72|460.12|457.72|459.77|457.37|0
1652091390000|2022-05-09 10:16:30|460.23|457.83|460.23|457.83|460.35|457.95|460.23|457.83|0
1652091410000|2022-05-09 10:16:50|460|457.6|459.31|456.91|460|457.6|459.31|456.91|0
1652091420000|2022-05-09 10:17:00|458.85|456.45|458.39|455.99|458.85|456.45|458.16|455.76|0
1652091430000|2022-05-09 10:17:10|458.85|456.45|458.62|456.22|458.85|456.45|458.62|456.22|0
1652091440000|2022-05-09 10:17:20|458.85|456.45|459.31|456.91|459.31|456.91|458.85|456.45|0
1652091450000|2022-05-09 10:17:30|459.43|457.03|459.08|456.68|459.54|457.14|459.08|456.68|0
1652091460000|2022-05-09 10:17:40|459.31|456.91|458.97|456.57|459.31|456.91|458.85|456.45|0
1652091470000|2022-05-09 10:17:50|459.31|456.91|459.08|456.68|459.54|457.14|459.08|456.68|0
1652091480000|2022-05-09 10:18:00|459.2|456.8|459.31|456.91|459.31|456.91|458.97|456.57|0
1652091490000|2022-05-09 10:18:10|458.85|456.45|458.74|456.34|458.97|456.57|458.74|456.34|0
1652091500000|2022-05-09 10:18:20|458.85|456.45|458.97|456.57|458.97|456.57|458.85|456.45|0
1652091510000|2022-05-09 10:18:30|458.62|456.22|457.46|455.06|458.62|456.22|457.23|454.83|0
1652091520000|2022-05-09 10:18:40|457.69|455.29|457|454.6|457.69|455.29|457|454.6|0
1652091530000|2022-05-09 10:18:50|457.69|455.29|457.46|455.06|457.69|455.29|457.46|455.06|0
1652091540000|2022-05-09 10:19:00|458.15|455.75|458.39|455.99|458.39|455.99|458.15|455.75|0
1652091550000|2022-05-09 10:19:10|459.2|456.8|459.43|457.03|459.54|457.14|459.2|456.8|0
1652091560000|2022-05-09 10:19:20|459.31|456.91|460|457.6|460|457.6|459.31|456.91|0
1652091570000|2022-05-09 10:19:30|459.89|457.49|459.54|457.14|459.89|457.49|459.31|456.91|0
1652091580000|2022-05-09 10:19:40|460.12|457.72|459.77|457.37|460.12|457.72|459.77|457.37|0
1652091590000|2022-05-09 10:19:50|459.66|457.26|458.62|456.22|459.66|457.26|458.62|456.22|0
1652091600000|2022-05-09 10:20:00|458.38|455.98|458.15|455.75|458.62|456.22|458.15|455.75|0
1652091610000|2022-05-09 10:20:10|457.92|455.52|458.38|455.98|458.38|455.98|457.69|455.29|0
1652091620000|2022-05-09 10:20:20|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1652091630000|2022-05-09 10:20:30|458.38|455.98|458.62|456.22|458.62|456.22|458.38|455.98|0
1652091640000|2022-05-09 10:20:40|458.74|456.34|459.66|457.26|459.66|457.26|458.74|456.34|0
1652091650000|2022-05-09 10:20:50|459.77|457.37|458.74|456.34|459.77|457.37|458.74|456.34|0
1652091660000|2022-05-09 10:21:00|458.85|456.45|459.66|457.26|459.66|457.26|458.85|456.45|0
1652091670000|2022-05-09 10:21:10|459.08|456.68|458.27|455.87|459.08|456.68|458.15|455.75|0
1652091680000|2022-05-09 10:21:20|457.92|455.52|457.35|454.95|457.92|455.52|457.35|454.95|0
1652091690000|2022-05-09 10:21:30|457.23|454.83|457.92|455.52|457.92|455.52|457.23|454.83|0
1652091700000|2022-05-09 10:21:40|457.46|455.06|457.46|455.06|457.46|455.06|457.35|454.95|0
1652091710000|2022-05-09 10:21:50|457.23|454.83|457.46|455.06|457.46|455.06|457.12|454.72|0
1652091720000|2022-05-09 10:22:00|457.69|455.29|457.81|455.41|457.81|455.41|457.69|455.29|0
1652091730000|2022-05-09 10:22:10|457.69|455.29|457.69|455.29|457.92|455.52|457.69|455.29|0
1652091740000|2022-05-09 10:22:20|457.92|455.52|457.92|455.52|457.92|455.52|457.69|455.29|0
1652091750000|2022-05-09 10:22:30|458.15|455.75|458.85|456.45|458.85|456.45|458.15|455.75|0
1652091760000|2022-05-09 10:22:40|458.61|456.21|459.31|456.91|459.31|456.91|458.61|456.21|0
1652091770000|2022-05-09 10:22:50|458.85|456.45|458.85|456.45|458.85|456.45|458.15|455.75|0
1652091780000|2022-05-09 10:23:00|458.97|456.57|459.31|456.91|459.31|456.91|458.97|456.57|0
1652091790000|2022-05-09 10:23:10|459.43|457.03|459.54|457.14|459.54|457.14|459.43|457.03|0
1652091800000|2022-05-09 10:23:20|459.43|457.03|459.31|456.91|459.77|457.37|459.31|456.91|0
1652091810000|2022-05-09 10:23:30|459.54|457.14|459.08|456.68|459.66|457.26|459.08|456.68|0
1652091820000|2022-05-09 10:23:40|459.54|457.14|459.77|457.37|459.77|457.37|459.54|457.14|0
1652091830000|2022-05-09 10:23:50|459.66|457.26|459.2|456.8|459.89|457.49|459.2|456.8|0
1652091840000|2022-05-09 10:24:00|459.08|456.68|459.54|457.14|459.54|457.14|459.08|456.68|0
1652091850000|2022-05-09 10:24:10|459.31|456.91|459.08|456.68|459.31|456.91|459.08|456.68|0
1652091860000|2022-05-09 10:24:20|459.54|457.14|458.96|456.56|459.54|457.14|458.96|456.56|0
1652091870000|2022-05-09 10:24:30|458.84|456.44|459.2|456.8|459.31|456.91|458.84|456.44|0
1652091880000|2022-05-09 10:24:40|458.84|456.44|459.31|456.91|459.31|456.91|458.84|456.44|0
1652091890000|2022-05-09 10:24:50|459.54|457.14|460.12|457.72|460.23|457.83|459.54|457.14|0
1652091900000|2022-05-09 10:25:00|459.77|457.37|459.54|457.14|459.77|457.37|459.54|457.14|0
1652091910000|2022-05-09 10:25:10|459.77|457.37|459.43|457.03|459.77|457.37|459.43|457.03|0
1652091920000|2022-05-09 10:25:20|459.2|456.8|458.84|456.44|459.2|456.8|458.84|456.44|0
1652091930000|2022-05-09 10:25:30|458.73|456.33|459.31|456.91|459.54|457.14|458.73|456.33|0
1652091940000|2022-05-09 10:25:40|459.54|457.14|460|457.6|460|457.6|459.54|457.14|0
1652091950000|2022-05-09 10:25:50|459.89|457.49|460|457.6|460|457.6|459.89|457.49|0
1652091960000|2022-05-09 10:26:00|459.77|457.37|459.31|456.91|459.77|457.37|459.31|456.91|0
1652091970000|2022-05-09 10:26:10|459.66|457.26|459.66|457.26|459.66|457.26|459.66|457.26|0
1652091980000|2022-05-09 10:26:20|459.89|457.49|459.89|457.49|459.89|457.49|459.89|457.49|0
1652091990000|2022-05-09 10:26:30|460|457.6|460|457.6|460|457.6|460|457.6|0
1652092000000|2022-05-09 10:26:40|460.23|457.83|460.23|457.83|460.23|457.83|460|457.6|0
1652092010000|2022-05-09 10:26:50|459.77|457.37|459.77|457.37|460|457.6|459.77|457.37|0
1652092020000|2022-05-09 10:27:00|459.89|457.49|460.46|458.06|460.46|458.06|459.77|457.37|0
1652092030000|2022-05-09 10:27:10|460.23|457.83|460.12|457.72|460.23|457.83|459.77|457.37|0
1652092040000|2022-05-09 10:27:20|460.35|457.95|460.23|457.83|460.46|458.06|460.23|457.83|0
1652092050000|2022-05-09 10:27:30|460.12|457.72|463|460.6|463|460.6|460.12|457.72|0
1652092060000|2022-05-09 10:27:40|462.08|459.68|462.31|459.91|462.77|460.37|462.08|459.68|0
1652092070000|2022-05-09 10:27:50|462.08|459.68|462.31|459.91|462.31|459.91|462.08|459.68|0
1652092080000|2022-05-09 10:28:00|462.54|460.14|463.23|460.83|463.23|460.83|462.54|460.14|0
1652092090000|2022-05-09 10:28:10|462.77|460.37|463.23|460.83|463.23|460.83|462.77|460.37|0
1652092100000|2022-05-09 10:28:20|463|460.6|462.77|460.37|463|460.6|462.77|460.37|0
1652092110000|2022-05-09 10:28:30|462.54|460.14|461.85|459.45|462.54|460.14|461.85|459.45|0
1652092120000|2022-05-09 10:28:40|462.08|459.68|461.97|459.57|462.08|459.68|461.73|459.33|0
1652092130000|2022-05-09 10:28:50|461.38|458.98|461.5|459.1|461.5|459.1|461.38|458.98|0
1652092140000|2022-05-09 10:29:00|461.61|459.21|461.73|459.33|461.85|459.45|461.61|459.21|0
1652092150000|2022-05-09 10:29:10|461.85|459.45|461.38|458.98|462.08|459.68|461.38|458.98|0
1652092160000|2022-05-09 10:29:20|460.92|458.52|461.15|458.75|461.15|458.75|460.92|458.52|0
1652092170000|2022-05-09 10:29:30|460.92|458.52|460|457.6|461.15|458.75|460|457.6|0
1652092180000|2022-05-09 10:29:40|460.23|457.83|459.77|457.37|460.23|457.83|459.77|457.37|0
1652092190000|2022-05-09 10:29:50|460|457.6|460.46|458.06|460.46|458.06|459.77|457.37|0
1652092200000|2022-05-09 10:30:00|460.23|457.83|460.23|457.83|460.23|457.83|460|457.6|0
1652092210000|2022-05-09 10:30:10|460|457.6|460.58|458.18|460.58|458.18|460|457.6|0
1652092220000|2022-05-09 10:30:20|460.35|457.95|461.04|458.64|461.04|458.64|460.35|457.95|0
1652092230000|2022-05-09 10:30:30|461.15|458.75|461.15|458.75|461.15|458.75|460.92|458.52|0
1652092240000|2022-05-09 10:30:40|462.54|460.14|462.54|460.14|462.54|460.14|462.31|459.91|0
1652092250000|2022-05-09 10:30:50|462.77|460.37|462.31|459.91|462.77|460.37|462.31|459.91|0
1652092260000|2022-05-09 10:31:00|462.2|459.8|463|460.6|463|460.6|462.2|459.8|0
1652092270000|2022-05-09 10:31:10|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652092280000|2022-05-09 10:31:20|463.46|461.06|463.93|461.53|463.93|461.53|463.46|461.06|0
1652092290000|2022-05-09 10:31:30|464.16|461.76|464.62|462.22|464.62|462.22|464.16|461.76|0
1652092300000|2022-05-09 10:31:40|464.85|462.45|465.32|462.92|465.32|462.92|464.85|462.45|0
1652092310000|2022-05-09 10:31:50|465.08|462.68|465.08|462.68|465.08|462.68|464.85|462.45|0
1652092320000|2022-05-09 10:32:00|464.62|462.22|464.16|461.76|464.62|462.22|464.16|461.76|0
1652092330000|2022-05-09 10:32:10|463.82|461.42|463.58|461.18|463.82|461.42|463.58|461.18|0
1652092340000|2022-05-09 10:32:20|463.69|461.29|464.16|461.76|464.16|461.76|463.69|461.29|0
1652092350000|2022-05-09 10:32:30|464.05|461.65|463.82|461.42|464.05|461.65|463.82|461.42|0
1652092360000|2022-05-09 10:32:40|464.16|461.76|464.28|461.88|464.28|461.88|464.16|461.76|0
1652092370000|2022-05-09 10:32:50|464.39|461.99|464.16|461.76|464.51|462.11|464.16|461.76|0
1652092380000|2022-05-09 10:33:00|464.39|461.99|464.74|462.34|464.74|462.34|464.39|461.99|0
1652092390000|2022-05-09 10:33:10|464.85|462.45|465.78|463.38|465.78|463.38|464.85|462.45|0
1652092400000|2022-05-09 10:33:20|465.55|463.15|465.55|463.15|465.55|463.15|465.08|462.68|0
1652092410000|2022-05-09 10:33:30|465.78|463.38|464.16|461.76|466.01|463.61|464.16|461.76|0
1652092420000|2022-05-09 10:33:40|463.93|461.53|463.93|461.53|463.93|461.53|463.93|461.53|0
1652092430000|2022-05-09 10:33:50|464.16|461.76|464.62|462.22|464.85|462.45|464.16|461.76|0
1652092440000|2022-05-09 10:34:00|464.85|462.45|464.39|461.99|464.85|462.45|464.39|461.99|0
1652092450000|2022-05-09 10:34:10|464.16|461.76|464.16|461.76|464.16|461.76|464.16|461.76|0
1652092460000|2022-05-09 10:34:20|464.39|461.99|464.62|462.22|464.62|462.22|464.39|461.99|0
1652092470000|2022-05-09 10:34:30|464.74|462.34|464.85|462.45|464.85|462.45|464.74|462.34|0
1652092480000|2022-05-09 10:34:40|464.62|462.22|464.85|462.45|464.85|462.45|464.62|462.22|0
1652092490000|2022-05-09 10:34:50|464.74|462.34|465.08|462.68|465.55|463.15|464.74|462.34|0
1652092500000|2022-05-09 10:35:00|465.55|463.15|465.31|462.91|465.67|463.27|465.31|462.91|0
1652092510000|2022-05-09 10:35:10|464.85|462.45|465.55|463.15|465.55|463.15|464.85|462.45|0
1652092520000|2022-05-09 10:35:20|465.78|463.38|465.78|463.38|466.47|464.07|465.78|463.38|0
1652092530000|2022-05-09 10:35:30|466.01|463.61|466.24|463.84|466.47|464.07|466.01|463.61|0
1652092540000|2022-05-09 10:35:40|465.78|463.38|466.36|463.96|466.36|463.96|465.78|463.38|0
1652092550000|2022-05-09 10:35:50|466.24|463.84|466.24|463.84|466.24|463.84|465.78|463.38|0
1652092560000|2022-05-09 10:36:00|466.47|464.07|466.24|463.84|466.47|464.07|466.24|463.84|0
1652092570000|2022-05-09 10:36:10|466.47|464.07|466.82|464.42|466.94|464.54|466.47|464.07|0
1652092580000|2022-05-09 10:36:20|466.94|464.54|466.94|464.54|467.17|464.77|466.94|464.54|0
1652092590000|2022-05-09 10:36:30|466.47|464.07|466.24|463.84|466.47|464.07|466.24|463.84|0
1652092600000|2022-05-09 10:36:40|466.47|464.07|466.7|464.3|466.7|464.3|466.47|464.07|0
1652092610000|2022-05-09 10:36:50|467.17|464.77|466.82|464.42|467.17|464.77|466.7|464.3|0
1652092620000|2022-05-09 10:37:00|466.24|463.84|466.7|464.3|466.7|464.3|466.24|463.84|0
1652092630000|2022-05-09 10:37:10|466.01|463.61|466.13|463.73|466.24|463.84|466.01|463.61|0
1652092640000|2022-05-09 10:37:20|466.36|463.96|466.7|464.3|466.7|464.3|466.36|463.96|0
1652092650000|2022-05-09 10:37:30|466.47|464.07|466.47|464.07|466.47|464.07|466.47|464.07|0
1652092660000|2022-05-09 10:37:40|466.36|463.96|465.78|463.38|466.36|463.96|465.78|463.38|0
1652092670000|2022-05-09 10:37:50|466.01|463.61|465.31|462.91|466.01|463.61|465.31|462.91|0
1652092680000|2022-05-09 10:38:00|465.55|463.15|466.01|463.61|466.01|463.61|465.55|463.15|0
1652092690000|2022-05-09 10:38:10|466.13|463.73|466.36|463.96|466.36|463.96|466.13|463.73|0
1652092700000|2022-05-09 10:38:20|466.47|464.07|467.63|465.23|467.63|465.23|466.47|464.07|0
1652092710000|2022-05-09 10:38:30|467.86|465.46|468.45|466.05|468.56|466.16|467.86|465.46|0
1652092720000|2022-05-09 10:38:40|468.33|465.93|468.09|465.69|468.79|466.39|468.09|465.69|0
1652092730000|2022-05-09 10:38:50|467.86|465.46|468.09|465.69|468.09|465.69|467.86|465.46|0
1652092740000|2022-05-09 10:39:00|467.98|465.58|468.56|466.16|468.56|466.16|467.98|465.58|0
1652092750000|2022-05-09 10:39:10|468.45|466.05|468.33|465.93|468.45|466.05|468.09|465.69|0
1652092760000|2022-05-09 10:39:20|468.22|465.82|468.09|465.69|468.22|465.82|467.63|465.23|0
1652092770000|2022-05-09 10:39:30|467.63|465.23|468.33|465.93|468.33|465.93|467.63|465.23|0
1652092780000|2022-05-09 10:39:40|468.56|466.16|468.33|465.93|469.02|466.62|468.33|465.93|0
1652092790000|2022-05-09 10:39:50|469.02|466.62|469.25|466.85|469.25|466.85|469.02|466.62|0
1652092800000|2022-05-09 10:40:00|469.02|466.62|468.33|465.93|469.02|466.62|468.33|465.93|0
1652092810000|2022-05-09 10:40:10|468.56|466.16|469.25|466.85|469.25|466.85|468.56|466.16|0
1652092820000|2022-05-09 10:40:20|469.49|467.09|469.61|467.21|469.61|467.21|469.49|467.09|0
1652092830000|2022-05-09 10:40:30|470.42|468.02|470.42|468.02|470.42|468.02|469.72|467.32|0
1652092840000|2022-05-09 10:40:40|469.72|467.32|470.18|467.78|470.18|467.78|469.72|467.32|0
1652092850000|2022-05-09 10:40:50|470.42|468.02|471.11|468.71|471.11|468.71|470.42|468.02|0
1652092860000|2022-05-09 10:41:00|471.81|469.41|471.11|468.71|471.81|469.41|471|468.6|0
1652092870000|2022-05-09 10:41:10|471.58|469.18|471.58|469.18|471.58|469.18|471.34|468.94|0
1652092890000|2022-05-09 10:41:30|471.34|468.94|471.11|468.71|471.34|468.94|471.11|468.71|0
1652092900000|2022-05-09 10:41:40|471.34|468.94|471.7|469.3|471.7|469.3|471.11|468.71|0
1652092910000|2022-05-09 10:41:50|471.81|469.41|471.58|469.18|471.81|469.41|471.58|469.18|0
1652092920000|2022-05-09 10:42:00|471.34|468.94|471.34|468.94|471.34|468.94|471.34|468.94|0
1652092930000|2022-05-09 10:42:10|471.11|468.71|470.88|468.48|471.11|468.71|470.88|468.48|0
1652092940000|2022-05-09 10:42:20|471.11|468.71|470.88|468.48|471.11|468.71|470.88|468.48|0
1652092950000|2022-05-09 10:42:30|471.11|468.71|471.34|468.94|471.34|468.94|471.11|468.71|0
1652092960000|2022-05-09 10:42:40|471.23|468.83|471.58|469.18|471.58|469.18|471.23|468.83|0
1652092970000|2022-05-09 10:42:50|471.34|468.94|471.47|469.07|471.47|469.07|471.34|468.94|0
1652092980000|2022-05-09 10:43:00|471.7|469.3|471.58|469.18|471.81|469.41|471.58|469.18|0
1652092990000|2022-05-09 10:43:10|471.47|469.07|471.81|469.41|471.81|469.41|471.34|468.94|0
1652093000000|2022-05-09 10:43:20|471.58|469.18|471.81|469.41|471.81|469.41|471.58|469.18|0
1652093010000|2022-05-09 10:43:30|471.58|469.18|471.58|469.18|471.81|469.41|471.58|469.18|0
1652093020000|2022-05-09 10:43:40|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093030000|2022-05-09 10:43:50|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1652093040000|2022-05-09 10:44:00|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1652093050000|2022-05-09 10:44:10|471.58|469.18|471.81|469.41|471.81|469.41|471.58|469.18|0
1652093060000|2022-05-09 10:44:20|471.58|469.18|471.34|468.94|471.58|469.18|471.34|468.94|0
1652093070000|2022-05-09 10:44:30|471.58|469.18|471.58|469.18|471.81|469.41|471.58|469.18|0
1652093080000|2022-05-09 10:44:40|471.81|469.41|471.81|469.41|471.81|469.41|471.81|469.41|0
1652093090000|2022-05-09 10:44:50|471.58|469.18|471.58|469.18|471.58|469.18|471.58|469.18|0
1652093100000|2022-05-09 10:45:00|471.46|469.06|471.34|468.94|471.46|469.06|471.11|468.71|0
1652093110000|2022-05-09 10:45:10|471.11|468.71|471.11|468.71|471.11|468.71|471|468.6|0
1652093120000|2022-05-09 10:45:20|471.34|468.94|471.58|469.18|471.58|469.18|471.34|468.94|0
1652093140000|2022-05-09 10:45:40|471.46|469.06|471.81|469.41|471.81|469.41|471.34|468.94|0
1652093160000|2022-05-09 10:46:00|471.7|469.3|471.81|469.41|471.81|469.41|471.58|469.18|0
1652093180000|2022-05-09 10:46:20|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093190000|2022-05-09 10:46:30|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093200000|2022-05-09 10:46:40|471.7|469.3|471.81|469.41|471.81|469.41|471.7|469.3|0
1652093220000|2022-05-09 10:47:00|473.67|471.27|472.97|470.57|473.67|471.27|472.97|470.57|0
1652093230000|2022-05-09 10:47:10|473.67|471.27|473.67|471.27|473.67|471.27|473.44|471.04|0
1652093240000|2022-05-09 10:47:20|474.37|471.97|474.6|472.2|474.83|472.43|474.37|471.97|0
1652093250000|2022-05-09 10:47:30|474.83|472.43|474.83|472.43|474.83|472.43|474.6|472.2|0
1652093260000|2022-05-09 10:47:40|475.06|472.66|475.3|472.9|475.53|473.13|475.06|472.66|0
1652093270000|2022-05-09 10:47:50|475.76|473.36|475.3|472.9|475.76|473.36|475.19|472.79|0
1652093280000|2022-05-09 10:48:00|474.83|472.43|475.3|472.9|475.3|472.9|474.83|472.43|0
1652093290000|2022-05-09 10:48:10|475.53|473.13|475.42|473.02|475.53|473.13|475.3|472.9|0
1652093300000|2022-05-09 10:48:20|475.53|473.13|475.3|472.9|475.53|473.13|475.3|472.9|0
1652093320000|2022-05-09 10:48:40|475.19|472.79|473.9|471.5|475.19|472.79|473.9|471.5|0
1652093330000|2022-05-09 10:48:50|473.67|471.27|473.2|470.8|473.67|471.27|473.2|470.8|0
1652093340000|2022-05-09 10:49:00|472.5|470.1|471.34|468.94|472.5|470.1|471.34|468.94|0
1652093350000|2022-05-09 10:49:10|471.57|469.17|471.7|469.3|471.81|469.41|471.34|468.94|0
1652093360000|2022-05-09 10:49:20|471.81|469.41|471.34|468.94|471.81|469.41|471.34|468.94|0
1652093370000|2022-05-09 10:49:30|471.11|468.71|471.23|468.83|471.23|468.83|470.88|468.48|0
1652093380000|2022-05-09 10:49:40|471.11|468.71|470.88|468.48|471.11|468.71|470.88|468.48|0
1652093390000|2022-05-09 10:49:50|470.64|468.24|469.72|467.32|470.64|468.24|469.72|467.32|0
1652093400000|2022-05-09 10:50:00|469.95|467.55|469.72|467.32|469.95|467.55|469.72|467.32|0
1652093410000|2022-05-09 10:50:10|469.48|467.08|469.6|467.2|469.6|467.2|469.25|466.85|0
1652093420000|2022-05-09 10:50:20|469.48|467.08|470.41|468.01|470.41|468.01|469.48|467.08|0
1652093430000|2022-05-09 10:50:30|470.53|468.13|471|468.6|471|468.6|470.41|468.01|0
1652093440000|2022-05-09 10:50:40|471.11|468.71|471.81|469.41|472.27|469.87|471.11|468.71|0
1652093450000|2022-05-09 10:50:50|472.04|469.64|471.57|469.17|472.04|469.64|471.57|469.17|0
1652093460000|2022-05-09 10:51:00|471.69|469.29|472.62|470.22|472.62|470.22|471.69|469.29|0
1652093470000|2022-05-09 10:51:10|472.74|470.34|473.43|471.03|473.43|471.03|472.74|470.34|0
1652093480000|2022-05-09 10:51:20|473.67|471.27|473.56|471.16|473.9|471.5|473.56|471.16|0
1652093490000|2022-05-09 10:51:30|473.9|471.5|473.9|471.5|474.13|471.73|473.9|471.5|0
1652093500000|2022-05-09 10:51:40|473.67|471.27|474.8|472.4|474.8|472.4|473.56|471.16|0
1652093510000|2022-05-09 10:51:50|474.92|472.52|475.26|472.86|475.26|472.86|474.92|472.52|0
1652093520000|2022-05-09 10:52:00|475.96|473.56|475.81|473.41|475.96|473.56|475.81|473.41|0
1652093530000|2022-05-09 10:52:10|475.69|473.29|474.76|472.36|475.69|473.29|474.76|472.36|0
1652093540000|2022-05-09 10:52:20|474.99|472.59|475.45|473.05|475.45|473.05|474.99|472.59|0
1652093550000|2022-05-09 10:52:30|475.92|473.52|475.22|472.82|476.15|473.75|475.22|472.82|0
1652093560000|2022-05-09 10:52:40|475.45|473.05|474.53|472.13|475.45|473.05|474.53|472.13|0
1652093570000|2022-05-09 10:52:50|474.88|472.48|475.22|472.82|475.22|472.82|474.88|472.48|0
1652093580000|2022-05-09 10:53:00|474.76|472.36|474.29|471.89|474.99|472.59|474.29|471.89|0
1652093590000|2022-05-09 10:53:10|474.06|471.66|473.72|471.32|474.06|471.66|473.6|471.2|0
1652093600000|2022-05-09 10:53:20|473.83|471.43|473.37|470.97|473.83|471.43|473.37|470.97|0
1652093610000|2022-05-09 10:53:30|473.6|471.2|473.37|470.97|473.6|471.2|473.37|470.97|0
1652093620000|2022-05-09 10:53:40|473.6|471.2|472.21|469.81|473.6|471.2|471.98|469.58|0
1652093630000|2022-05-09 10:53:50|472.44|470.04|472.67|470.27|472.67|470.27|472.33|469.93|0
1652093640000|2022-05-09 10:54:00|472.44|470.04|472.67|470.27|472.67|470.27|472.44|470.04|0
1652093650000|2022-05-09 10:54:10|473.37|470.97|472.79|470.39|473.37|470.97|472.67|470.27|0
1652093660000|2022-05-09 10:54:20|472.67|470.27|472.44|470.04|472.67|470.27|472.44|470.04|0
1652093670000|2022-05-09 10:54:30|472.67|470.27|473.13|470.73|473.13|470.73|472.67|470.27|0
1652093680000|2022-05-09 10:54:40|472.67|470.27|472.67|470.27|472.67|470.27|472.44|470.04|0
1652093690000|2022-05-09 10:54:50|472.9|470.5|473.13|470.73|473.13|470.73|472.9|470.5|0
1652093700000|2022-05-09 10:55:00|473.25|470.85|472.9|470.5|473.25|470.85|472.9|470.5|0
1652093710000|2022-05-09 10:55:10|472.79|470.39|472.44|470.04|472.9|470.5|472.44|470.04|0
1652093720000|2022-05-09 10:55:20|472.21|469.81|471.86|469.46|472.21|469.81|471.86|469.46|0
1652093730000|2022-05-09 10:55:30|471.74|469.34|471.86|469.46|471.86|469.46|471.74|469.34|0
1652093740000|2022-05-09 10:55:40|471.74|469.34|471.51|469.11|471.86|469.46|471.51|469.11|0
1652093750000|2022-05-09 10:55:50|471.05|468.65|471.51|469.11|471.51|469.11|471.05|468.65|0
1652093760000|2022-05-09 10:56:00|471.4|469|471.28|468.88|471.51|469.11|471.28|468.88|0
1652093770000|2022-05-09 10:56:10|471.05|468.65|471.05|468.65|471.05|468.65|470.82|468.42|0
1652093780000|2022-05-09 10:56:20|471.28|468.88|470.82|468.42|471.28|468.88|470.82|468.42|0
1652093790000|2022-05-09 10:56:30|471.05|468.65|470.82|468.42|471.05|468.65|470.82|468.42|0
1652093800000|2022-05-09 10:56:40|470.59|468.19|470.59|468.19|470.59|468.19|470.35|467.95|0
1652093810000|2022-05-09 10:56:50|470.82|468.42|471.51|469.11|471.51|469.11|470.82|468.42|0
1652093820000|2022-05-09 10:57:00|471.4|469|471.51|469.11|471.51|469.11|471.4|469|0
1652093830000|2022-05-09 10:57:10|471.97|469.57|471.74|469.34|472.44|470.04|471.74|469.34|0
1652093840000|2022-05-09 10:57:20|472.44|470.04|472.44|470.04|472.67|470.27|472.44|470.04|0
1652093850000|2022-05-09 10:57:30|472.67|470.27|472.44|470.04|472.67|470.27|472.44|470.04|0
1652093860000|2022-05-09 10:57:40|472.9|470.5|474.41|472.01|474.41|472.01|472.9|470.5|0
1652093870000|2022-05-09 10:57:50|473.83|471.43|474.29|471.89|474.52|472.12|473.83|471.43|0
1652093880000|2022-05-09 10:58:00|474.06|471.66|473.36|470.96|474.06|471.66|472.9|470.5|0
1652093890000|2022-05-09 10:58:10|473.6|471.2|474.06|471.66|474.06|471.66|473.6|471.2|0
1652093900000|2022-05-09 10:58:20|474.18|471.78|473.36|470.96|474.18|471.78|473.36|470.96|0
1652093910000|2022-05-09 10:58:30|473.6|471.2|472.9|470.5|473.6|471.2|472.9|470.5|0
1652093920000|2022-05-09 10:58:40|472.67|470.27|473.02|470.62|473.02|470.62|472.67|470.27|0
1652093930000|2022-05-09 10:58:50|473.13|470.73|473.36|470.96|473.36|470.96|472.9|470.5|0
1652093940000|2022-05-09 10:59:00|473.6|471.2|474.06|471.66|474.06|471.66|473.6|471.2|0
1652093950000|2022-05-09 10:59:10|473.83|471.43|473.48|471.08|473.83|471.43|473.36|470.96|0
1652093960000|2022-05-09 10:59:20|473.13|470.73|473.13|470.73|473.25|470.85|473.13|470.73|0
1652093970000|2022-05-09 10:59:30|473.02|470.62|473.25|470.85|473.36|470.96|473.02|470.62|0
1652093980000|2022-05-09 10:59:40|472.9|470.5|472.2|469.8|472.9|470.5|472.2|469.8|0
1652093990000|2022-05-09 10:59:50|472.44|470.04|471.97|469.57|472.44|470.04|471.97|469.57|0
1652094000000|2022-05-09 11:00:00|471.05|468.65|470.58|468.18|471.51|469.11|470.58|468.18|0
1652094010000|2022-05-09 11:00:10|470.35|467.95|469.89|467.49|470.35|467.95|469.89|467.49|0
1652094020000|2022-05-09 11:00:20|469.66|467.26|469.43|467.03|469.66|467.26|469.32|466.92|0
1652094030000|2022-05-09 11:00:30|468.5|466.1|468.62|466.22|468.62|466.22|468.39|465.99|0
1652094040000|2022-05-09 11:00:40|468.97|466.57|468.96|466.56|468.97|466.57|468.73|466.33|0
1652094050000|2022-05-09 11:00:50|469.43|467.03|469.09|466.69|469.43|467.03|469.09|466.69|0
1652094060000|2022-05-09 11:01:00|469.2|466.8|470.35|467.95|470.35|467.95|469.2|466.8|0
1652094070000|2022-05-09 11:01:10|470.58|468.18|471.51|469.11|471.86|469.46|470.58|468.18|0
1652094080000|2022-05-09 11:01:20|470.82|468.42|470.58|468.18|470.82|468.42|470.35|467.95|0
1652094090000|2022-05-09 11:01:30|470.82|468.42|471.4|469|471.51|469.11|470.82|468.42|0
1652094100000|2022-05-09 11:01:40|471.28|468.88|470.35|467.95|471.28|468.88|470.35|467.95|0
1652094110000|2022-05-09 11:01:50|470.58|468.18|470.82|468.42|471.17|468.77|470.58|468.18|0
1652094120000|2022-05-09 11:02:00|471.28|468.88|471.05|468.65|471.28|468.88|470.35|467.95|0
1652094130000|2022-05-09 11:02:10|470.81|468.41|471.63|469.23|471.63|469.23|470.81|468.41|0
1652094140000|2022-05-09 11:02:20|471.51|469.11|471.97|469.57|472.2|469.8|471.51|469.11|0
1652094150000|2022-05-09 11:02:30|471.05|468.65|470.81|468.41|471.05|468.65|470.58|468.18|0
1652094160000|2022-05-09 11:02:40|469.66|467.26|468.96|466.56|469.66|467.26|468.73|466.33|0
1652094170000|2022-05-09 11:02:50|468.5|466.1|468.27|465.87|468.62|466.22|468.16|465.76|0
1652094180000|2022-05-09 11:03:00|468.5|466.1|468.27|465.87|468.62|466.22|468.27|465.87|0
1652094190000|2022-05-09 11:03:10|468.04|465.64|468.16|465.76|468.16|465.76|468.04|465.64|0
1652094200000|2022-05-09 11:03:20|468.5|466.1|468.04|465.64|468.5|466.1|468.04|465.64|0
1652094210000|2022-05-09 11:03:30|467.58|465.18|467.12|464.72|467.7|465.3|467.12|464.72|0
1652094220000|2022-05-09 11:03:40|466.88|464.48|466.88|464.48|467.12|464.72|466.88|464.48|0
1652094230000|2022-05-09 11:03:50|467.12|464.72|467.12|464.72|467.12|464.72|466.88|464.48|0
1652094240000|2022-05-09 11:04:00|466.77|464.37|467.12|464.72|467.12|464.72|466.77|464.37|0
1652094250000|2022-05-09 11:04:10|466.77|464.37|467.12|464.72|467.12|464.72|466.77|464.37|0
1652094260000|2022-05-09 11:04:20|466.88|464.48|468.5|466.1|468.5|466.1|466.88|464.48|0
1652094270000|2022-05-09 11:04:30|468.96|466.56|469.31|466.91|469.31|466.91|468.96|466.56|0
1652094280000|2022-05-09 11:04:40|469.19|466.79|468.04|465.64|469.19|466.79|468.04|465.64|0
1652094290000|2022-05-09 11:04:50|467.81|465.41|468.27|465.87|468.27|465.87|467.81|465.41|0
1652094300000|2022-05-09 11:05:00|468.62|466.22|467.58|465.18|468.62|466.22|467.35|464.95|0
1652094310000|2022-05-09 11:05:10|467.7|465.3|468.27|465.87|468.27|465.87|467.7|465.3|0
1652094320000|2022-05-09 11:05:20|468.39|465.99|468.73|466.33|468.73|466.33|468.39|465.99|0
1652094330000|2022-05-09 11:05:30|468.96|466.56|468.27|465.87|468.96|466.56|468.27|465.87|0
1652094340000|2022-05-09 11:05:40|467.81|465.41|468.04|465.64|468.04|465.64|467.81|465.41|0
1652094350000|2022-05-09 11:05:50|467.81|465.41|467.58|465.18|467.93|465.53|467.58|465.18|0
1652094360000|2022-05-09 11:06:00|468.27|465.87|467.58|465.18|468.27|465.87|467.58|465.18|0
1652094370000|2022-05-09 11:06:10|467.81|465.41|467.47|465.07|468.04|465.64|467.47|465.07|0
1652094380000|2022-05-09 11:06:20|466.88|464.48|466.65|464.25|466.88|464.48|466.42|464.02|0
1652094390000|2022-05-09 11:06:30|466.42|464.02|466.19|463.79|466.42|464.02|466.19|463.79|0
1652094400000|2022-05-09 11:06:40|465.73|463.33|465.27|462.87|465.73|463.33|465.27|462.87|0
1652094410000|2022-05-09 11:06:50|465.5|463.1|465.27|462.87|465.5|463.1|465.27|462.87|0
1652094420000|2022-05-09 11:07:00|465.39|462.99|465.96|463.56|465.96|463.56|465.39|462.99|0
1652094430000|2022-05-09 11:07:10|465.73|463.33|467.47|465.07|467.47|465.07|465.73|463.33|0
1652094440000|2022-05-09 11:07:20|467.81|465.41|466.88|464.48|467.81|465.41|466.88|464.48|0
1652094450000|2022-05-09 11:07:30|467.11|464.71|467.46|465.06|467.46|465.06|466.88|464.48|0
1652094460000|2022-05-09 11:07:40|467.34|464.94|467.81|465.41|467.81|465.41|467.34|464.94|0
1652094470000|2022-05-09 11:07:50|467.23|464.83|466.88|464.48|467.23|464.83|466.88|464.48|0
1652094480000|2022-05-09 11:08:00|466.42|464.02|466.65|464.25|466.65|464.25|465.73|463.33|0
1652094490000|2022-05-09 11:08:10|466.19|463.79|466.77|464.37|466.77|464.37|466.19|463.79|0
1652094500000|2022-05-09 11:08:20|466.88|464.48|467.11|464.71|467.23|464.83|466.88|464.48|0
1652094510000|2022-05-09 11:08:30|466.65|464.25|466.65|464.25|466.88|464.48|466.65|464.25|0
1652094520000|2022-05-09 11:08:40|466.88|464.48|467.46|465.06|467.46|465.06|466.88|464.48|0
1652094530000|2022-05-09 11:08:50|467.58|465.18|466.88|464.48|467.58|465.18|466.88|464.48|0
1652094540000|2022-05-09 11:09:00|467.11|464.71|467.81|465.41|467.81|465.41|467.11|464.71|0
1652094550000|2022-05-09 11:09:10|467.34|464.94|469.19|466.79|469.19|466.79|467.34|464.94|0
1652094560000|2022-05-09 11:09:20|469.66|467.26|469.42|467.02|470.12|467.72|469.42|467.02|0
1652094570000|2022-05-09 11:09:30|468.96|466.56|469.08|466.68|469.08|466.68|468.5|466.1|0
1652094580000|2022-05-09 11:09:40|469.19|466.79|469.42|467.02|469.42|467.02|469.08|466.68|0
1652094590000|2022-05-09 11:09:50|469.66|467.26|469.42|467.02|470.01|467.61|469.42|467.02|0
1652094600000|2022-05-09 11:10:00|469.66|467.26|469.89|467.49|469.89|467.49|469.54|467.14|0
1652094610000|2022-05-09 11:10:10|470.47|468.07|468.04|465.64|470.47|468.07|468.04|465.64|0
1652094620000|2022-05-09 11:10:20|468.27|465.87|468.62|466.22|468.73|466.33|468.27|465.87|0
1652094630000|2022-05-09 11:10:30|468.96|466.56|468.96|466.56|468.96|466.56|468.85|466.45|0
1652094640000|2022-05-09 11:10:40|468.85|466.45|468.5|466.1|468.96|466.56|468.5|466.1|0
1652094650000|2022-05-09 11:10:50|468.73|466.33|470.58|468.18|470.58|468.18|468.73|466.33|0
1652094660000|2022-05-09 11:11:00|470.7|468.3|471.27|468.87|471.27|468.87|470.58|468.18|0
1652094670000|2022-05-09 11:11:10|472.43|470.03|472.9|470.5|472.9|470.5|472.43|470.03|0
1652094680000|2022-05-09 11:11:20|472.66|470.26|472.32|469.92|472.66|470.26|472.32|469.92|0
1652094690000|2022-05-09 11:11:30|471.97|469.57|471.97|469.57|471.97|469.57|471.51|469.11|0
1652094700000|2022-05-09 11:11:40|471.86|469.46|471.74|469.34|471.86|469.46|471.51|469.11|0
1652094710000|2022-05-09 11:11:50|471.04|468.64|470.81|468.41|471.04|468.64|470.7|468.3|0
1652094720000|2022-05-09 11:12:00|471.04|468.64|470.93|468.53|471.04|468.64|470.81|468.41|0
1652094730000|2022-05-09 11:12:10|470.7|468.3|470.93|468.53|471.04|468.64|470.7|468.3|0
1652094740000|2022-05-09 11:12:20|471.04|468.64|471.04|468.64|471.27|468.87|470.7|468.3|0
1652094750000|2022-05-09 11:12:30|471.51|469.11|471.04|468.64|471.51|469.11|471.04|468.64|0
1652094760000|2022-05-09 11:12:40|470.93|468.53|471.27|468.87|471.27|468.87|470.93|468.53|0
1652094770000|2022-05-09 11:12:50|470.35|467.95|470.81|468.41|470.81|468.41|470.12|467.72|0
1652094780000|2022-05-09 11:13:00|470.93|468.53|470.81|468.41|471.04|468.64|470.81|468.41|0
1652094790000|2022-05-09 11:13:10|471.04|468.64|471.04|468.64|471.27|468.87|471.04|468.64|0
1652094800000|2022-05-09 11:13:20|471.27|468.87|471.27|468.87|471.51|469.11|471.04|468.64|0
1652094810000|2022-05-09 11:13:30|471.97|469.57|471.86|469.46|472.2|469.8|471.86|469.46|0
1652094820000|2022-05-09 11:13:40|471.97|469.57|471.97|469.57|472.43|470.03|471.97|469.57|0
1652094830000|2022-05-09 11:13:50|472.2|469.8|470.58|468.18|472.2|469.8|470.58|468.18|0
1652094840000|2022-05-09 11:14:00|470.35|467.95|468.73|466.33|470.35|467.95|468.73|466.33|0
1652094850000|2022-05-09 11:14:10|469.19|466.79|468.85|466.45|469.19|466.79|468.5|466.1|0
1652094860000|2022-05-09 11:14:20|469.08|466.68|469.42|467.02|469.42|467.02|469.08|466.68|0
1652094870000|2022-05-09 11:14:30|470.35|467.95|471.04|468.64|471.27|468.87|470.35|467.95|0
1652094880000|2022-05-09 11:14:40|470.81|468.41|470.7|468.3|471.27|468.87|470.7|468.3|0
1652094890000|2022-05-09 11:14:50|470.81|468.41|470.58|468.18|470.93|468.53|470.58|468.18|0
1652094900000|2022-05-09 11:15:00|471.27|468.87|470.35|467.95|471.27|468.87|470.35|467.95|0
1652094910000|2022-05-09 11:15:10|470.12|467.72|470.35|467.95|470.7|468.3|469.88|467.48|0
1652094920000|2022-05-09 11:15:20|470.58|468.18|470.12|467.72|470.58|468.18|469.77|467.37|0
1652094930000|2022-05-09 11:15:30|470|467.6|470.58|468.18|470.58|468.18|469.65|467.25|0
1652094940000|2022-05-09 11:15:40|470.81|468.41|470.35|467.95|471.04|468.64|470.35|467.95|0
1652094950000|2022-05-09 11:15:50|470.7|468.3|470.12|467.72|470.81|468.41|470.12|467.72|0
1652094960000|2022-05-09 11:16:00|469.88|467.48|470.35|467.95|470.35|467.95|469.88|467.48|0
1652094970000|2022-05-09 11:16:10|470.12|467.72|470.35|467.95|470.35|467.95|470.12|467.72|0
1652094980000|2022-05-09 11:16:20|470.58|468.18|469.88|467.48|470.58|468.18|469.88|467.48|0
1652094990000|2022-05-09 11:16:30|470.35|467.95|471.04|468.64|471.04|468.64|470.35|467.95|0
1652095000000|2022-05-09 11:16:40|471.27|468.87|471.04|468.64|471.5|469.1|471.04|468.64|0
1652095010000|2022-05-09 11:16:50|471.16|468.76|471.16|468.76|471.16|468.76|470.81|468.41|0
1652095020000|2022-05-09 11:17:00|471.74|469.34|471.97|469.57|471.97|469.57|471.62|469.22|0
1652095030000|2022-05-09 11:17:10|472.2|469.8|472.89|470.49|472.89|470.49|472.2|469.8|0
1652095040000|2022-05-09 11:17:20|472.78|470.38|472.66|470.26|472.78|470.38|472.43|470.03|0
1652095050000|2022-05-09 11:17:30|472.43|470.03|471.74|469.34|472.43|470.03|471.74|469.34|0
1652095060000|2022-05-09 11:17:40|472.43|470.03|472.09|469.69|472.43|470.03|472.09|469.69|0
1652095070000|2022-05-09 11:17:50|472.43|470.03|472.32|469.92|472.43|470.03|472.32|469.92|0
1652095080000|2022-05-09 11:18:00|472.55|470.15|473.01|470.61|473.01|470.61|472.55|470.15|0
1652095090000|2022-05-09 11:18:10|472.89|470.49|472.43|470.03|472.89|470.49|472.43|470.03|0
1652095100000|2022-05-09 11:18:20|472.89|470.49|473.59|471.19|473.59|471.19|472.89|470.49|0
1652095110000|2022-05-09 11:18:30|473.36|470.96|473.82|471.42|473.82|471.42|473.36|470.96|0
1652095120000|2022-05-09 11:18:40|473.71|471.31|473.82|471.42|474.05|471.65|473.59|471.19|0
1652095130000|2022-05-09 11:18:50|473.59|471.19|473.59|471.19|473.59|471.19|473.36|470.96|0
1652095140000|2022-05-09 11:19:00|473.36|470.96|473.59|471.19|473.59|471.19|473.36|470.96|0
1652095150000|2022-05-09 11:19:10|473.48|471.08|471.97|469.57|473.48|471.08|471.97|469.57|0
1652095160000|2022-05-09 11:19:20|472.2|469.8|472.55|470.15|472.55|470.15|472.2|469.8|0
1652095170000|2022-05-09 11:19:30|472.43|470.03|472.43|470.03|472.43|470.03|472.2|469.8|0
1652095180000|2022-05-09 11:19:40|472.55|470.15|472.66|470.26|472.66|470.26|472.55|470.15|0
1652095190000|2022-05-09 11:19:50|472.89|470.49|472.89|470.49|472.89|470.49|472.66|470.26|0
1652095200000|2022-05-09 11:20:00|473.36|470.96|473.59|471.19|473.59|471.19|473.36|470.96|0
1652095210000|2022-05-09 11:20:10|474.17|471.77|475.33|472.93|475.44|473.04|474.17|471.77|0
1652095220000|2022-05-09 11:20:20|474.98|472.58|474.98|472.58|474.98|472.58|474.75|472.35|0
1652095230000|2022-05-09 11:20:30|474.87|472.47|474.75|472.35|474.87|472.47|474.75|472.35|0
1652095240000|2022-05-09 11:20:40|474.51|472.11|474.28|471.88|474.51|472.11|474.28|471.88|0
1652095250000|2022-05-09 11:20:50|474.51|472.11|475.67|473.27|475.67|473.27|474.51|472.11|0
1652095260000|2022-05-09 11:21:00|476.14|473.74|476.84|474.44|476.84|474.44|476.14|473.74|0
1652095270000|2022-05-09 11:21:10|476.6|474.2|477.53|475.13|477.53|475.13|476.6|474.2|0
1652095280000|2022-05-09 11:21:20|477.65|475.25|477.07|474.67|477.65|475.25|477.07|474.67|0
1652095290000|2022-05-09 11:21:30|477.19|474.79|477.19|474.79|477.53|475.13|477.19|474.79|0
1652095300000|2022-05-09 11:21:40|476.96|474.56|476.84|474.44|476.96|474.56|476.72|474.32|0
1652095310000|2022-05-09 11:21:50|477.07|474.67|476.72|474.32|477.07|474.67|476.72|474.32|0
1652095320000|2022-05-09 11:22:00|476.84|474.44|476.37|473.97|476.84|474.44|476.14|473.74|0
1652095330000|2022-05-09 11:22:10|476.64|474.24|476.18|473.78|476.64|474.24|475.95|473.55|0
1652095340000|2022-05-09 11:22:20|475.84|473.44|475.48|473.08|475.95|473.55|475.48|473.08|0
1652095350000|2022-05-09 11:22:30|475.25|472.85|476.07|473.67|476.07|473.67|475.25|472.85|0
1652095360000|2022-05-09 11:22:40|476.18|473.78|476.87|474.47|476.87|474.47|476.18|473.78|0
1652095370000|2022-05-09 11:22:50|476.41|474.01|477.34|474.94|477.34|474.94|476.41|474.01|0
1652095380000|2022-05-09 11:23:00|477.11|474.71|477.57|475.17|477.57|475.17|476.87|474.47|0
1652095390000|2022-05-09 11:23:10|477.8|475.4|478.27|475.87|478.27|475.87|477.8|475.4|0
1652095400000|2022-05-09 11:23:20|478.03|475.63|477.69|475.29|478.27|475.87|477.69|475.29|0
1652095410000|2022-05-09 11:23:30|477.8|475.4|477.92|475.52|478.03|475.63|477.8|475.4|0
1652095420000|2022-05-09 11:23:40|478.03|475.63|478.5|476.1|478.5|476.1|478.03|475.63|0
1652095430000|2022-05-09 11:23:50|478.73|476.33|478.27|475.87|478.73|476.33|478.27|475.87|0
1652095440000|2022-05-09 11:24:00|478.03|475.63|477.57|475.17|478.03|475.63|477.57|475.17|0
1652095450000|2022-05-09 11:24:10|477.23|474.83|477.11|474.71|477.23|474.83|477.11|474.71|0
1652095460000|2022-05-09 11:24:20|476.87|474.47|477.11|474.71|477.11|474.71|476.64|474.24|0
1652095470000|2022-05-09 11:24:30|476.99|474.59|476.64|474.24|477.11|474.71|476.64|474.24|0
1652095480000|2022-05-09 11:24:40|476.41|474.01|476.41|474.01|476.41|474.01|476.18|473.78|0
1652095490000|2022-05-09 11:24:50|475.95|473.55|475.71|473.31|475.95|473.55|475.48|473.08|0
1652095500000|2022-05-09 11:25:00|475.95|473.55|475.71|473.31|475.95|473.55|475.71|473.31|0
1652095510000|2022-05-09 11:25:10|475.84|473.44|475.48|473.08|475.84|473.44|475.25|472.85|0
1652095520000|2022-05-09 11:25:20|475.25|472.85|475.95|473.55|475.95|473.55|475.25|472.85|0
1652095530000|2022-05-09 11:25:30|476.64|474.24|476.18|473.78|476.64|474.24|476.18|473.78|0
1652095540000|2022-05-09 11:25:40|476.3|473.9|476.18|473.78|476.3|473.9|476.18|473.78|0
1652095550000|2022-05-09 11:25:50|475.95|473.55|475.71|473.31|475.95|473.55|475.6|473.2|0
1652095560000|2022-05-09 11:26:00|475.95|473.55|476.07|473.67|476.18|473.78|475.95|473.55|0
1652095570000|2022-05-09 11:26:10|476.18|473.78|476.41|474.01|476.41|474.01|476.18|473.78|0
1652095580000|2022-05-09 11:26:20|476.53|474.13|476.64|474.24|476.64|474.24|476.41|474.01|0
1652095590000|2022-05-09 11:26:30|476.87|474.47|475.6|473.2|476.87|474.47|475.6|473.2|0
1652095600000|2022-05-09 11:26:40|475.71|473.31|475.71|473.31|475.71|473.31|475.71|473.31|0
1652095610000|2022-05-09 11:26:50|475.95|473.55|475.71|473.31|475.95|473.55|475.71|473.31|0
1652095620000|2022-05-09 11:27:00|475.95|473.55|475.95|473.55|476.07|473.67|475.95|473.55|0
1652095630000|2022-05-09 11:27:10|475.71|473.31|475.71|473.31|475.71|473.31|475.48|473.08|0
1652095640000|2022-05-09 11:27:20|475.95|473.55|476.18|473.78|476.18|473.78|475.71|473.31|0
1652095650000|2022-05-09 11:27:30|476.41|474.01|476.41|474.01|476.41|474.01|476.41|474.01|0
1652095660000|2022-05-09 11:27:40|476.18|473.78|475.25|472.85|476.18|473.78|475.25|472.85|0
1652095670000|2022-05-09 11:27:50|475.48|473.08|475.48|473.08|475.71|473.31|475.48|473.08|0
1652095680000|2022-05-09 11:28:00|475.71|473.31|476.41|474.01|476.41|474.01|475.71|473.31|0
1652095690000|2022-05-09 11:28:10|476.64|474.24|476.3|473.9|476.64|474.24|476.3|473.9|0
1652095700000|2022-05-09 11:28:20|476.64|474.24|476.87|474.47|476.87|474.47|476.3|473.9|0
1652095710000|2022-05-09 11:28:30|476.64|474.24|476.64|474.24|476.87|474.47|476.64|474.24|0
1652095720000|2022-05-09 11:28:40|476.18|473.78|475.95|473.55|476.18|473.78|475.95|473.55|0
1652095730000|2022-05-09 11:28:50|475.71|473.31|475.71|473.31|475.71|473.31|475.48|473.08|0
1652095740000|2022-05-09 11:29:00|475.48|473.08|475.37|472.97|475.48|473.08|475.37|472.97|0
1652095750000|2022-05-09 11:29:10|475.25|472.85|476.64|474.24|476.64|474.24|475.25|472.85|0
1652095760000|2022-05-09 11:29:20|476.87|474.47|476.99|474.59|477.1|474.7|476.87|474.47|0
1652095770000|2022-05-09 11:29:30|476.87|474.47|477.34|474.94|477.34|474.94|476.87|474.47|0
1652095780000|2022-05-09 11:29:40|476.99|474.59|477.1|474.7|477.1|474.7|476.99|474.59|0
1652095790000|2022-05-09 11:29:50|476.87|474.47|476.64|474.24|476.87|474.47|476.41|474.01|0
1652095800000|2022-05-09 11:30:00|476.87|474.47|476.64|474.24|476.87|474.47|476.64|474.24|0
1652095810000|2022-05-09 11:30:10|476.87|474.47|477.22|474.82|477.34|474.94|476.87|474.47|0
1652095820000|2022-05-09 11:30:20|477.8|475.4|478.26|475.86|478.26|475.86|477.8|475.4|0
1652095830000|2022-05-09 11:30:30|478.5|476.1|478.49|476.09|478.5|476.1|478.49|476.09|0
1652095840000|2022-05-09 11:30:40|478.38|475.98|477.57|475.17|478.38|475.98|477.57|475.17|0
1652095850000|2022-05-09 11:30:50|477.8|475.4|476.64|474.24|477.8|475.4|476.64|474.24|0
1652095860000|2022-05-09 11:31:00|476.41|474.01|476.41|474.01|476.64|474.24|476.41|474.01|0
1652095870000|2022-05-09 11:31:10|476.53|474.13|477.33|474.93|477.33|474.93|476.53|474.13|0
1652095880000|2022-05-09 11:31:20|477.8|475.4|478.49|476.09|478.49|476.09|477.8|475.4|0
1652095900000|2022-05-09 11:31:40|478.73|476.33|478.62|476.22|478.73|476.33|478.62|476.22|0
1652095910000|2022-05-09 11:31:50|478.03|475.63|478.26|475.86|478.26|475.86|478.03|475.63|0
1652095920000|2022-05-09 11:32:00|478.03|475.63|478.03|475.63|478.26|475.86|477.8|475.4|0
1652095930000|2022-05-09 11:32:10|477.57|475.17|477.57|475.17|477.69|475.29|477.57|475.17|0
1652095940000|2022-05-09 11:32:20|477.69|475.29|477.57|475.17|477.8|475.4|477.57|475.17|0
1652095950000|2022-05-09 11:32:30|477.1|474.7|477.1|474.7|477.33|474.93|477.1|474.7|0
1652095960000|2022-05-09 11:32:40|476.87|474.47|476.64|474.24|476.87|474.47|476.64|474.24|0
1652095970000|2022-05-09 11:32:50|476.18|473.78|475.71|473.31|476.18|473.78|475.48|473.08|0
1652095980000|2022-05-09 11:33:00|475.02|472.62|475.71|473.31|475.71|473.31|474.79|472.39|0
1652095990000|2022-05-09 11:33:10|476.3|473.9|476.41|474.01|476.41|474.01|476.18|473.78|0
1652096000000|2022-05-09 11:33:20|476.3|473.9|475.6|473.2|476.3|473.9|475.6|473.2|0
1652096010000|2022-05-09 11:33:30|475.71|473.31|474.79|472.39|475.71|473.31|474.79|472.39|0
1652096020000|2022-05-09 11:33:40|474.91|472.51|474.32|471.92|475.02|472.62|474.32|471.92|0
1652096030000|2022-05-09 11:33:50|474.09|471.69|473.4|471|474.09|471.69|473.4|471|0
1652096040000|2022-05-09 11:34:00|473.16|470.76|473.4|471|473.4|471|473.16|470.76|0
1652096050000|2022-05-09 11:34:10|473.86|471.46|474.55|472.15|474.55|472.15|473.86|471.46|0
1652096060000|2022-05-09 11:34:20|474.32|471.92|473.86|471.46|474.32|471.92|473.86|471.46|0
1652096070000|2022-05-09 11:34:30|474.09|471.69|474.09|471.69|474.09|471.69|474.09|471.69|0
1652096080000|2022-05-09 11:34:40|473.98|471.58|473.28|470.88|473.98|471.58|473.28|470.88|0
1652096090000|2022-05-09 11:34:50|472.93|470.53|472.24|469.84|472.93|470.53|472.24|469.84|0
1652096100000|2022-05-09 11:35:00|472.01|469.61|472.24|469.84|472.24|469.84|472.01|469.61|0
1652096110000|2022-05-09 11:35:10|472.36|469.96|472.01|469.61|472.47|470.07|472.01|469.61|0
1652096120000|2022-05-09 11:35:20|472.24|469.84|471.78|469.38|472.24|469.84|471.78|469.38|0
1652096130000|2022-05-09 11:35:30|471.55|469.15|470.62|468.22|471.55|469.15|470.62|468.22|0
1652096140000|2022-05-09 11:35:40|470.39|467.99|470.39|467.99|470.39|467.99|470.16|467.76|0
1652096150000|2022-05-09 11:35:50|470.62|468.22|470.16|467.76|470.62|468.22|470.16|467.76|0
1652096160000|2022-05-09 11:36:00|469.7|467.3|469.47|467.07|469.7|467.3|469.47|467.07|0
1652096170000|2022-05-09 11:36:10|468.77|466.37|469|466.6|469|466.6|468.77|466.37|0
1652096180000|2022-05-09 11:36:20|469.24|466.84|469.59|467.19|469.59|467.19|469.24|466.84|0
1652096190000|2022-05-09 11:36:30|470.62|468.22|471.31|468.91|471.55|469.15|470.62|468.22|0
1652096200000|2022-05-09 11:36:40|470.85|468.45|471.08|468.68|471.31|468.91|470.85|468.45|0
1652096210000|2022-05-09 11:36:50|471.31|468.91|471.43|469.03|471.54|469.14|471.31|468.91|0
1652096220000|2022-05-09 11:37:00|471.31|468.91|471.78|469.38|471.78|469.38|471.31|468.91|0
1652096230000|2022-05-09 11:37:10|471.54|469.14|471.78|469.38|471.78|469.38|471.31|468.91|0
1652096240000|2022-05-09 11:37:20|472.47|470.07|472.24|469.84|472.47|470.07|472.24|469.84|0
1652096250000|2022-05-09 11:37:30|472.7|470.3|472.7|470.3|472.7|470.3|472.47|470.07|0
1652096260000|2022-05-09 11:37:40|472.59|470.19|472.24|469.84|472.59|470.19|472.01|469.61|0
1652096270000|2022-05-09 11:37:50|472.01|469.61|471.78|469.38|472.01|469.61|471.66|469.26|0
1652096280000|2022-05-09 11:38:00|472.01|469.61|472.93|470.53|472.93|470.53|472.01|469.61|0
1652096290000|2022-05-09 11:38:10|473.16|470.76|473.39|470.99|473.63|471.23|473.16|470.76|0
1652096300000|2022-05-09 11:38:20|473.63|471.23|473.39|470.99|473.63|471.23|473.39|470.99|0
1652096310000|2022-05-09 11:38:30|473.16|470.76|473.16|470.76|473.16|470.76|472.7|470.3|0
1652096320000|2022-05-09 11:38:40|472.82|470.42|472.82|470.42|472.82|470.42|472.59|470.19|0
1652096330000|2022-05-09 11:38:50|472.47|470.07|472.36|469.96|472.47|470.07|472.36|469.96|0
1652096340000|2022-05-09 11:39:00|472.47|470.07|472.93|470.53|472.93|470.53|472.47|470.07|0
1652096350000|2022-05-09 11:39:10|473.39|470.99|473.51|471.11|473.51|471.11|473.16|470.76|0
1652096360000|2022-05-09 11:39:20|473.63|471.23|473.63|471.23|473.86|471.46|473.63|471.23|0
1652096370000|2022-05-09 11:39:30|473.39|470.99|473.39|470.99|473.39|470.99|472.93|470.53|0
1652096380000|2022-05-09 11:39:40|473.98|471.58|473.98|471.58|474.09|471.69|473.86|471.46|0
1652096390000|2022-05-09 11:39:50|473.86|471.46|473.63|471.23|474.09|471.69|473.63|471.23|0
1652096400000|2022-05-09 11:40:00|473.16|470.76|473.86|471.46|473.86|471.46|473.16|470.76|0
1652096410000|2022-05-09 11:40:10|473.98|471.58|472.93|470.53|473.98|471.58|472.93|470.53|0
1652096420000|2022-05-09 11:40:20|473.05|470.65|473.16|470.76|473.28|470.88|473.05|470.65|0
1652096430000|2022-05-09 11:40:30|473.05|470.65|472.93|470.53|473.05|470.65|472.93|470.53|0
1652096440000|2022-05-09 11:40:40|472.82|470.42|473.39|470.99|473.39|470.99|472.82|470.42|0
1652096450000|2022-05-09 11:40:50|473.16|470.76|474.09|471.69|474.09|471.69|473.16|470.76|0
1652096460000|2022-05-09 11:41:00|473.62|471.22|473.39|470.99|473.62|471.22|473.39|470.99|0
1652096470000|2022-05-09 11:41:10|473.62|471.22|472.82|470.42|473.62|471.22|472.82|470.42|0
1652096480000|2022-05-09 11:41:20|472.7|470.3|472.24|469.84|472.82|470.42|472.24|469.84|0
1652096490000|2022-05-09 11:41:30|472.01|469.61|472.01|469.61|472.01|469.61|471.77|469.37|0
1652096500000|2022-05-09 11:41:40|471.78|469.38|472.01|469.61|472.01|469.61|471.78|469.38|0
1652096510000|2022-05-09 11:41:50|471.45|469.05|471.94|469.54|471.94|469.54|471.34|468.94|0
1652096520000|2022-05-09 11:42:00|471.82|469.42|471.88|469.48|471.88|469.48|471.65|469.25|0
1652096530000|2022-05-09 11:42:10|471.65|469.25|472.58|470.18|472.58|470.18|471.65|469.25|0
1652096540000|2022-05-09 11:42:20|472.12|469.72|472.35|469.95|472.35|469.95|471.88|469.48|0
1652096550000|2022-05-09 11:42:30|472.12|469.72|471.65|469.25|472.12|469.72|471.65|469.25|0
1652096560000|2022-05-09 11:42:40|471.42|469.02|471.77|469.37|471.88|469.48|471.42|469.02|0
1652096570000|2022-05-09 11:42:50|472.12|469.72|471.88|469.48|472.35|469.95|471.88|469.48|0
1652096580000|2022-05-09 11:43:00|471.65|469.25|470.96|468.56|471.65|469.25|470.96|468.56|0
1652096590000|2022-05-09 11:43:10|470.73|468.33|470.49|468.09|470.73|468.33|470.26|467.86|0
1652096600000|2022-05-09 11:43:20|471.19|468.79|471.88|469.48|471.88|469.48|470.96|468.56|0
1652096610000|2022-05-09 11:43:30|472|469.6|472.43|470.03|472.43|470.03|471.73|469.33|0
1652096620000|2022-05-09 11:43:40|472.9|470.5|473.99|471.59|474.22|471.82|472.9|470.5|0
1652096630000|2022-05-09 11:43:50|473.51|471.11|474.21|471.81|474.21|471.81|473.51|471.11|0
1652096640000|2022-05-09 11:44:00|474.44|472.04|476.29|473.89|476.29|473.89|474.44|472.04|0
1652096650000|2022-05-09 11:44:10|475.6|473.2|473.74|471.34|475.6|473.2|473.74|471.34|0
1652096660000|2022-05-09 11:44:20|473.63|471.23|473.51|471.11|473.74|471.34|473.51|471.11|0
1652096670000|2022-05-09 11:44:30|473.74|471.34|474.21|471.81|474.21|471.81|473.74|471.34|0
1652096680000|2022-05-09 11:44:40|473.86|471.46|472.82|470.42|473.86|471.46|472.82|470.42|0
1652096690000|2022-05-09 11:44:50|473.05|470.65|473.4|471|473.4|471|473.05|470.65|0
1652096700000|2022-05-09 11:45:00|473.28|470.88|474.67|472.27|474.67|472.27|473.28|470.88|0
1652096710000|2022-05-09 11:45:10|474.44|472.04|473.51|471.11|474.44|472.04|473.51|471.11|0
1652096720000|2022-05-09 11:45:20|473.28|470.88|472.35|469.95|473.28|470.88|472.35|469.95|0
1652096730000|2022-05-09 11:45:30|472.59|470.19|472.82|470.42|473.05|470.65|472.59|470.19|0
1652096740000|2022-05-09 11:45:40|472.94|470.54|472.82|470.42|472.94|470.54|472.82|470.42|0
1652096750000|2022-05-09 11:45:50|472.12|469.72|471.32|468.92|472.12|469.72|471.32|468.92|0
1652096760000|2022-05-09 11:46:00|471.43|469.03|470.74|468.34|471.43|469.03|470.74|468.34|0
1652096770000|2022-05-09 11:46:10|470.27|467.87|469.7|467.3|470.27|467.87|469.58|467.18|0
1652096780000|2022-05-09 11:46:20|469.81|467.41|469.81|467.41|469.81|467.41|469.7|467.3|0
1652096790000|2022-05-09 11:46:30|469.12|466.72|468.42|466.02|469.12|466.72|468.19|465.79|0
1652096800000|2022-05-09 11:46:40|468.66|466.26|468.89|466.49|468.89|466.49|468.66|466.26|0
1652096810000|2022-05-09 11:46:50|469.12|466.72|469.35|466.95|469.35|466.95|468.89|466.49|0
1652096820000|2022-05-09 11:47:00|469.58|467.18|470.5|468.1|470.5|468.1|469.58|467.18|0
1652096830000|2022-05-09 11:47:10|470.73|468.33|470.97|468.57|471.66|469.26|470.73|468.33|0
1652096840000|2022-05-09 11:47:20|470.5|468.1|470.97|468.57|470.97|468.57|470.27|467.87|0
1652096850000|2022-05-09 11:47:30|470.5|468.1|470.5|468.1|470.5|468.1|470.27|467.87|0
1652096860000|2022-05-09 11:47:40|470.04|467.64|469.35|466.95|470.04|467.64|469.35|466.95|0
1652096870000|2022-05-09 11:47:50|469.24|466.84|469.24|466.84|469.35|466.95|469.12|466.72|0
1652096880000|2022-05-09 11:48:00|469.35|466.95|468.31|465.91|469.47|467.07|468.31|465.91|0
1652096890000|2022-05-09 11:48:10|468.42|466.02|467.96|465.56|468.42|466.02|467.96|465.56|0
1652096900000|2022-05-09 11:48:20|468.08|465.68|467.27|464.87|468.08|465.68|467.27|464.87|0
1652096920000|2022-05-09 11:48:40|467.04|464.64|467.27|464.87|467.27|464.87|467.04|464.64|0
1652096930000|2022-05-09 11:48:50|467.04|464.64|467.73|465.33|467.73|465.33|467.04|464.64|0
1652096940000|2022-05-09 11:49:00|467.39|464.99|467.39|464.99|467.5|465.1|467.39|464.99|0
1652096950000|2022-05-09 11:49:10|467.27|464.87|467.5|465.1|467.5|465.1|467.27|464.87|0
1652096960000|2022-05-09 11:49:20|467.73|465.33|468.89|466.49|468.89|466.49|467.73|465.33|0
1652096970000|2022-05-09 11:49:30|467.73|465.33|468.19|465.79|468.19|465.79|467.73|465.33|0
1652096980000|2022-05-09 11:49:40|467.96|465.56|467.04|464.64|467.96|465.56|467.04|464.64|0
1652096990000|2022-05-09 11:49:50|466.81|464.41|467.04|464.64|467.04|464.64|466.81|464.41|0
1652097000000|2022-05-09 11:50:00|467.5|465.1|467.73|465.33|467.96|465.56|467.5|465.1|0
1652097010000|2022-05-09 11:50:10|467.96|465.56|468.19|465.79|468.77|466.37|467.96|465.56|0
1652097020000|2022-05-09 11:50:20|468.42|466.02|467.96|465.56|468.42|466.02|467.96|465.56|0
1652097030000|2022-05-09 11:50:30|467.04|464.64|466.58|464.18|467.27|464.87|466.58|464.18|0
1652097040000|2022-05-09 11:50:40|466.35|463.95|465.65|463.25|466.35|463.95|465.65|463.25|0
1652097050000|2022-05-09 11:50:50|465.42|463.02|465.65|463.25|465.65|463.25|465.42|463.02|0
1652097060000|2022-05-09 11:51:00|465.19|462.79|464.73|462.33|465.19|462.79|464.5|462.1|0
1652097070000|2022-05-09 11:51:10|464.5|462.1|464.5|462.1|464.73|462.33|464.5|462.1|0
1652097080000|2022-05-09 11:51:20|464.27|461.87|466.12|463.72|466.12|463.72|464.27|461.87|0
1652097090000|2022-05-09 11:51:30|465.88|463.48|466|463.6|466.12|463.72|465.88|463.48|0
1652097100000|2022-05-09 11:51:40|466.12|463.72|465.65|463.25|466.12|463.72|465.65|463.25|0
1652097110000|2022-05-09 11:51:50|465.54|463.14|465.19|462.79|465.65|463.25|465.19|462.79|0
1652097120000|2022-05-09 11:52:00|464.73|462.33|465.19|462.79|465.19|462.79|464.73|462.33|0
1652097130000|2022-05-09 11:52:10|465.23|462.83|465|462.6|465.35|462.95|465|462.6|0
1652097140000|2022-05-09 11:52:20|465.23|462.83|464.54|462.14|465.23|462.83|464.54|462.14|0
1652097150000|2022-05-09 11:52:30|464.08|461.68|464.08|461.68|464.08|461.68|463.85|461.45|0
1652097160000|2022-05-09 11:52:40|464.77|462.37|464.08|461.68|464.77|462.37|464.08|461.68|0
1652097170000|2022-05-09 11:52:50|463.85|461.45|463.85|461.45|463.85|461.45|463.85|461.45|0
1652097180000|2022-05-09 11:53:00|464.08|461.68|463.62|461.22|464.08|461.68|463.62|461.22|0
1652097190000|2022-05-09 11:53:10|463.85|461.45|463.62|461.22|464.08|461.68|463.62|461.22|0
1652097200000|2022-05-09 11:53:20|463.39|460.99|463.16|460.76|463.39|460.99|463.16|460.76|0
1652097210000|2022-05-09 11:53:30|462.92|460.52|462.69|460.29|462.92|460.52|462.69|460.29|0
1652097220000|2022-05-09 11:53:40|463.16|460.76|462.92|460.52|463.16|460.76|462.92|460.52|0
1652097230000|2022-05-09 11:53:50|462.69|460.29|462|459.6|462.69|460.29|462|459.6|0
1652097240000|2022-05-09 11:54:00|461.77|459.37|462.69|460.29|462.69|460.29|461.77|459.37|0
1652097250000|2022-05-09 11:54:10|462.92|460.52|462.46|460.06|462.92|460.52|462.46|460.06|0
1652097260000|2022-05-09 11:54:20|462.23|459.83|462.46|460.06|462.46|460.06|462.23|459.83|0
1652097270000|2022-05-09 11:54:30|462.58|460.18|462.46|460.06|462.69|460.29|462.46|460.06|0
1652097280000|2022-05-09 11:54:40|462|459.6|462|459.6|462.46|460.06|462|459.6|0
1652097290000|2022-05-09 11:54:50|462.46|460.06|462.23|459.83|462.46|460.06|462.23|459.83|0
1652097300000|2022-05-09 11:55:00|462|459.6|461.66|459.26|462.12|459.72|461.54|459.14|0
1652097310000|2022-05-09 11:55:10|461.54|459.14|462.23|459.83|462.23|459.83|461.54|459.14|0
1652097320000|2022-05-09 11:55:20|462.58|460.18|462.12|459.72|462.69|460.29|462.12|459.72|0
1652097330000|2022-05-09 11:55:30|462.35|459.95|462|459.6|462.35|459.95|462|459.6|0
1652097340000|2022-05-09 11:55:40|461.31|458.91|460.62|458.22|461.31|458.91|460.62|458.22|0
1652097350000|2022-05-09 11:55:50|460.85|458.45|462.23|459.83|462.23|459.83|460.85|458.45|0
1652097360000|2022-05-09 11:56:00|462.69|460.29|463.27|460.87|463.38|460.98|462.69|460.29|0
1652097370000|2022-05-09 11:56:10|463.38|460.98|463.15|460.75|463.38|460.98|463.15|460.75|0
1652097380000|2022-05-09 11:56:20|463.62|461.22|463.38|460.98|463.62|461.22|463.38|460.98|0
1652097390000|2022-05-09 11:56:30|463.04|460.64|463.04|460.64|463.04|460.64|463.04|460.64|0
1652097400000|2022-05-09 11:56:40|462.92|460.52|463.85|461.45|463.85|461.45|462.92|460.52|0
1652097410000|2022-05-09 11:56:50|464.08|461.68|464.08|461.68|464.31|461.91|464.08|461.68|0
1652097420000|2022-05-09 11:57:00|463.85|461.45|462.92|460.52|463.85|461.45|462.92|460.52|0
1652097430000|2022-05-09 11:57:10|463.15|460.75|462.81|460.41|463.15|460.75|462.81|460.41|0
1652097440000|2022-05-09 11:57:20|462.69|460.29|462.69|460.29|462.69|460.29|462.46|460.06|0
1652097450000|2022-05-09 11:57:30|462.23|459.83|462.69|460.29|462.69|460.29|462.23|459.83|0
1652097460000|2022-05-09 11:57:40|462.92|460.52|463.04|460.64|463.04|460.64|462.92|460.52|0
1652097470000|2022-05-09 11:57:50|462.92|460.52|463.15|460.75|463.15|460.75|462.69|460.29|0
1652097480000|2022-05-09 11:58:00|462.92|460.52|463.38|460.98|463.38|460.98|462.92|460.52|0
1652097490000|2022-05-09 11:58:10|463.84|461.44|463.84|461.44|464.08|461.68|463.61|461.21|0
1652097500000|2022-05-09 11:58:20|463.38|460.98|463.38|460.98|463.61|461.21|463.38|460.98|0
1652097510000|2022-05-09 11:58:30|463.27|460.87|463.04|460.64|463.38|460.98|463.04|460.64|0
1652097520000|2022-05-09 11:58:40|463.15|460.75|461.77|459.37|463.15|460.75|461.77|459.37|0
1652097530000|2022-05-09 11:58:50|461.31|458.91|460.85|458.45|461.31|458.91|460.85|458.45|0
1652097540000|2022-05-09 11:59:00|460.62|458.22|460.62|458.22|460.85|458.45|460.39|457.99|0
1652097550000|2022-05-09 11:59:10|459.7|457.3|459.01|456.61|459.7|457.3|459.01|456.61|0
1652097560000|2022-05-09 11:59:20|458.78|456.38|460.16|457.76|460.16|457.76|458.78|456.38|0
1652097570000|2022-05-09 11:59:30|461.08|458.68|461.54|459.14|461.54|459.14|460.85|458.45|0
1652097580000|2022-05-09 11:59:40|461.31|458.91|461.77|459.37|461.77|459.37|461.31|458.91|0
1652097590000|2022-05-09 11:59:50|461.54|459.14|461.31|458.91|461.77|459.37|461.31|458.91|0
1652097600000|2022-05-09 12:00:00|461.08|458.68|462.69|460.29|462.69|460.29|460.85|458.45|0
1652097610000|2022-05-09 12:00:10|462.92|460.52|462.58|460.18|462.92|460.52|462.35|459.95|0
1652097620000|2022-05-09 12:00:20|463.15|460.75|463.61|461.21|463.61|461.21|463.15|460.75|0
1652097630000|2022-05-09 12:00:30|463.38|460.98|462.92|460.52|463.38|460.98|462.92|460.52|0
1652097640000|2022-05-09 12:00:40|462.81|460.41|462.81|460.41|462.92|460.52|462.69|460.29|0
1652097650000|2022-05-09 12:00:50|462.69|460.29|462.69|460.29|462.81|460.41|462.69|460.29|0
1652097660000|2022-05-09 12:01:00|463.15|460.75|463.73|461.33|463.73|461.33|463.15|460.75|0
1652097670000|2022-05-09 12:01:10|463.61|461.21|463.84|461.44|463.84|461.44|463.61|461.21|0
1652097680000|2022-05-09 12:01:20|464.07|461.67|464.54|462.14|464.54|462.14|464.07|461.67|0
1652097690000|2022-05-09 12:01:30|464.3|461.9|463.84|461.44|464.3|461.9|463.84|461.44|0
1652097700000|2022-05-09 12:01:40|464.07|461.67|464.19|461.79|464.3|461.9|464.07|461.67|0
1652097710000|2022-05-09 12:01:50|464.3|461.9|464.66|462.26|464.66|462.26|464.3|461.9|0
1652097720000|2022-05-09 12:02:00|464.54|462.14|464.3|461.9|464.54|462.14|464.3|461.9|0
1652097730000|2022-05-09 12:02:10|464.07|461.67|465|462.6|465|462.6|464.07|461.67|0
1652097740000|2022-05-09 12:02:20|464.77|462.37|463.84|461.44|464.77|462.37|463.84|461.44|0
1652097750000|2022-05-09 12:02:30|463.73|461.33|463.84|461.44|463.84|461.44|463.61|461.21|0
1652097760000|2022-05-09 12:02:40|463.61|461.21|464.07|461.67|464.07|461.67|463.61|461.21|0
1652097770000|2022-05-09 12:02:50|463.84|461.44|464.07|461.67|464.07|461.67|463.84|461.44|0
1652097780000|2022-05-09 12:03:00|464.3|461.9|464.77|462.37|464.77|462.37|464.3|461.9|0
1652097790000|2022-05-09 12:03:10|465.23|462.83|465.23|462.83|465.23|462.83|465.23|462.83|0
1652097800000|2022-05-09 12:03:20|465|462.6|465.23|462.83|465.23|462.83|465|462.6|0
1652097810000|2022-05-09 12:03:30|465|462.6|465.23|462.83|465.23|462.83|465|462.6|0
1652097820000|2022-05-09 12:03:40|465.46|463.06|465.46|463.06|465.58|463.18|465.46|463.06|0
1652097830000|2022-05-09 12:03:50|465.35|462.95|464.53|462.13|465.46|463.06|464.3|461.9|0
1652097840000|2022-05-09 12:04:00|463.38|460.98|463.38|460.98|463.61|461.21|463.38|460.98|0
1652097850000|2022-05-09 12:04:10|462.12|459.72|461.08|458.68|462.12|459.72|461.08|458.68|0
1652097860000|2022-05-09 12:04:20|460.85|458.45|460.85|458.45|460.85|458.45|460.62|458.22|0
1652097870000|2022-05-09 12:04:30|461.08|458.68|459.36|456.96|461.08|458.68|459.36|456.96|0
1652097880000|2022-05-09 12:04:40|459.47|457.07|459.36|456.96|459.47|457.07|459.24|456.84|0
1652097890000|2022-05-09 12:04:50|458.35|455.95|457.88|455.48|458.35|455.95|457.88|455.48|0
1652097900000|2022-05-09 12:05:00|457.65|455.25|458.35|455.95|458.35|455.95|457.65|455.25|0
1652097910000|2022-05-09 12:05:10|459.04|456.64|459.73|457.33|459.73|457.33|459.04|456.64|0
1652097920000|2022-05-09 12:05:20|459.5|457.1|459.96|457.56|459.96|457.56|459.5|457.1|0
1652097930000|2022-05-09 12:05:30|459.04|456.64|458.35|455.95|459.04|456.64|457.88|455.48|0
1652097940000|2022-05-09 12:05:40|458.58|456.18|456.73|454.33|458.58|456.18|456.73|454.33|0
1652097950000|2022-05-09 12:05:50|456.04|453.64|456.27|453.87|456.27|453.87|456.04|453.64|0
1652097960000|2022-05-09 12:06:00|456.85|454.45|455.58|453.18|456.96|454.56|455.58|453.18|0
1652097970000|2022-05-09 12:06:10|455.35|452.95|456.73|454.33|456.73|454.33|455.35|452.95|0
1652097980000|2022-05-09 12:06:20|456.04|453.64|455.93|453.53|456.73|454.33|455.93|453.53|0
1652097990000|2022-05-09 12:06:30|456.5|454.1|454.89|452.49|456.5|454.1|453.97|451.57|0
1652098000000|2022-05-09 12:06:40|455.35|452.95|454.43|452.03|456.73|454.33|454.43|452.03|0
1652098010000|2022-05-09 12:06:50|454.66|452.26|455.01|452.61|455.24|452.84|454.66|452.26|0
1652098020000|2022-05-09 12:07:00|454.2|451.8|453.51|451.11|454.89|452.49|453.51|451.11|0
1652098030000|2022-05-09 12:07:10|453.28|450.88|452.82|450.42|453.51|451.11|452.13|449.73|0
1652098040000|2022-05-09 12:07:20|452.71|450.31|452.71|450.31|453.05|450.65|452.71|450.31|0
1652098050000|2022-05-09 12:07:30|453.05|450.65|452.82|450.42|453.63|451.23|452.82|450.42|0
1652098060000|2022-05-09 12:07:40|453.05|450.65|452.82|450.42|453.28|450.88|452.82|450.42|0
1652098070000|2022-05-09 12:07:50|453.05|450.65|453.74|451.34|453.74|451.34|453.05|450.65|0
1652098080000|2022-05-09 12:08:00|454.2|451.8|454.2|451.8|454.2|451.8|453.97|451.57|0
1652098090000|2022-05-09 12:08:10|453.97|451.57|453.74|451.34|453.97|451.57|453.51|451.11|0
1652098100000|2022-05-09 12:08:20|452.82|450.42|453.28|450.88|453.28|450.88|452.82|450.42|0
1652098110000|2022-05-09 12:08:30|452.82|450.42|453.28|450.88|453.28|450.88|452.47|450.07|0
1652098120000|2022-05-09 12:08:40|452.13|449.73|451.9|449.5|452.13|449.73|451.67|449.27|0
1652098130000|2022-05-09 12:08:50|451.67|449.27|452.13|449.73|452.13|449.73|451.67|449.27|0
1652098140000|2022-05-09 12:09:00|452.58|450.18|454.09|451.69|454.09|451.69|452.58|450.18|0
1652098150000|2022-05-09 12:09:10|454.66|452.26|454.2|451.8|454.66|452.26|453.97|451.57|0
1652098160000|2022-05-09 12:09:20|454.66|452.26|455.12|452.72|455.12|452.72|454.43|452.03|0
1652098170000|2022-05-09 12:09:30|454.66|452.26|455.58|453.18|455.58|453.18|454.66|452.26|0
1652098180000|2022-05-09 12:09:40|455.35|452.95|455.35|452.95|455.47|453.07|455.12|452.72|0
1652098190000|2022-05-09 12:09:50|455.58|453.18|456.5|454.1|456.5|454.1|455.58|453.18|0
1652098200000|2022-05-09 12:10:00|456.73|454.33|456.27|453.87|456.73|454.33|456.27|453.87|0
1652098210000|2022-05-09 12:10:10|456.04|453.64|456.96|454.56|456.96|454.56|456.04|453.64|0
1652098220000|2022-05-09 12:10:20|456.73|454.33|458.34|455.94|458.34|455.94|456.73|454.33|0
1652098230000|2022-05-09 12:10:30|458.57|456.17|458.81|456.41|458.81|456.41|458.57|456.17|0
1652098240000|2022-05-09 12:10:40|458.57|456.17|458.81|456.41|458.81|456.41|458.57|456.17|0
1652098250000|2022-05-09 12:10:50|459.04|456.64|459.5|457.1|459.5|457.1|459.04|456.64|0
1652098260000|2022-05-09 12:11:00|458.34|455.94|459.27|456.87|459.27|456.87|458.34|455.94|0
1652098270000|2022-05-09 12:11:10|459.04|456.64|459.5|457.1|459.5|457.1|459.04|456.64|0
1652098280000|2022-05-09 12:11:20|459.73|457.33|459.73|457.33|459.73|457.33|459.73|457.33|0
1652098290000|2022-05-09 12:11:30|459.5|457.1|459.27|456.87|459.5|457.1|459.27|456.87|0
1652098300000|2022-05-09 12:11:40|459.5|457.1|459.73|457.33|459.73|457.33|459.5|457.1|0
1652098310000|2022-05-09 12:11:50|459.27|456.87|459.27|456.87|459.27|456.87|459.04|456.64|0
1652098320000|2022-05-09 12:12:00|459.5|457.1|459.04|456.64|459.5|457.1|459.04|456.64|0
1652098330000|2022-05-09 12:12:10|459.27|456.87|459.27|456.87|459.27|456.87|459.27|456.87|0
1652098340000|2022-05-09 12:12:20|459.5|457.1|458.8|456.4|459.5|457.1|458.8|456.4|0
1652098350000|2022-05-09 12:12:30|459.04|456.64|459.27|456.87|459.27|456.87|459.04|456.64|0
1652098360000|2022-05-09 12:12:40|459.04|456.64|459.73|457.33|459.73|457.33|459.04|456.64|0
1652098370000|2022-05-09 12:12:50|459.96|457.56|460.42|458.02|460.42|458.02|459.96|457.56|0
1652098380000|2022-05-09 12:13:00|460.65|458.25|460.42|458.02|460.65|458.25|460.19|457.79|0
1652098390000|2022-05-09 12:13:10|460.19|457.79|459.73|457.33|460.19|457.79|459.73|457.33|0
1652098400000|2022-05-09 12:13:20|459.62|457.22|459.39|456.99|459.62|457.22|459.39|456.99|0
1652098410000|2022-05-09 12:13:30|459.5|457.1|459.27|456.87|459.5|457.1|459.15|456.75|0
1652098420000|2022-05-09 12:13:40|459.73|457.33|459.5|457.1|459.73|457.33|459.5|457.1|0
1652098430000|2022-05-09 12:13:50|459.62|457.22|457.42|455.02|459.62|457.22|457.42|455.02|0
1652098440000|2022-05-09 12:14:00|457.19|454.79|458.11|455.71|458.11|455.71|457.19|454.79|0
1652098450000|2022-05-09 12:14:10|457.88|455.48|457.19|454.79|457.88|455.48|456.96|454.56|0
1652098460000|2022-05-09 12:14:20|457.65|455.25|457.42|455.02|457.88|455.48|457.42|455.02|0
1652098470000|2022-05-09 12:14:30|457.54|455.14|458.11|455.71|458.11|455.71|457.54|455.14|0
1652098480000|2022-05-09 12:14:40|458.8|456.4|459.03|456.63|459.5|457.1|458.8|456.4|0
1652098490000|2022-05-09 12:14:50|458.8|456.4|459.03|456.63|459.27|456.87|458.8|456.4|0
1652098500000|2022-05-09 12:15:00|459.27|456.87|459.27|456.87|459.27|456.87|459.03|456.63|0
1652098510000|2022-05-09 12:15:10|459.5|457.1|459.03|456.63|459.5|457.1|459.03|456.63|0
1652098520000|2022-05-09 12:15:20|458.8|456.4|459.73|457.33|459.73|457.33|458.57|456.17|0
1652098530000|2022-05-09 12:15:30|459.5|457.1|459.5|457.1|459.62|457.22|459.5|457.1|0
1652098540000|2022-05-09 12:15:40|459.03|456.63|459.5|457.1|459.5|457.1|459.03|456.63|0
1652098550000|2022-05-09 12:15:50|459.26|456.86|459.5|457.1|459.5|457.1|459.03|456.63|0
1652098560000|2022-05-09 12:16:00|459.03|456.63|460.19|457.79|460.19|457.79|459.03|456.63|0
1652098570000|2022-05-09 12:16:10|460.65|458.25|461.34|458.94|461.34|458.94|460.42|458.02|0
1652098590000|2022-05-09 12:16:30|461.58|459.18|461.34|458.94|461.58|459.18|461.34|458.94|0
1652098600000|2022-05-09 12:16:40|461.58|459.18|461.81|459.41|461.81|459.41|461.58|459.18|0
1652098610000|2022-05-09 12:16:50|462.27|459.87|461.81|459.41|462.27|459.87|461.81|459.41|0
1652098620000|2022-05-09 12:17:00|462.04|459.64|462.04|459.64|462.16|459.76|461.81|459.41|0
1652098630000|2022-05-09 12:17:10|462.16|459.76|462.27|459.87|462.73|460.33|462.16|459.76|0
1652098640000|2022-05-09 12:17:20|462.5|460.1|462.5|460.1|462.73|460.33|462.5|460.1|0
1652098650000|2022-05-09 12:17:30|462.96|460.56|462.96|460.56|462.96|460.56|462.73|460.33|0
1652098660000|2022-05-09 12:17:40|463.19|460.79|463.19|460.79|463.43|461.03|463.19|460.79|0
1652098670000|2022-05-09 12:17:50|463.43|461.03|463.43|461.03|463.66|461.26|463.43|461.03|0
1652098680000|2022-05-09 12:18:00|463.78|461.38|463.89|461.49|463.89|461.49|463.78|461.38|0
1652098690000|2022-05-09 12:18:10|463.66|461.26|463.43|461.03|464.01|461.61|463.43|461.03|0
1652098700000|2022-05-09 12:18:20|463.31|460.91|463.66|461.26|463.66|461.26|463.31|460.91|0
1652098710000|2022-05-09 12:18:30|463.89|461.49|464.35|461.95|464.35|461.95|463.89|461.49|0
1652098720000|2022-05-09 12:18:40|464.24|461.84|463.89|461.49|464.35|461.95|463.89|461.49|0
1652098730000|2022-05-09 12:18:50|463.78|461.38|463.66|461.26|463.78|461.38|463.66|461.26|0
1652098740000|2022-05-09 12:19:00|463.78|461.38|463.89|461.49|463.89|461.49|463.78|461.38|0
1652098750000|2022-05-09 12:19:10|463.66|461.26|463.66|461.26|463.66|461.26|463.42|461.02|0
1652098760000|2022-05-09 12:19:20|464.24|461.84|464.35|461.95|464.35|461.95|463.89|461.49|0
1652098770000|2022-05-09 12:19:30|464.47|462.07|464.35|461.95|464.47|462.07|464.35|461.95|0
1652098780000|2022-05-09 12:19:40|464.01|461.61|464.12|461.72|464.12|461.72|463.66|461.26|0
1652098790000|2022-05-09 12:19:50|463.89|461.49|463.66|461.26|463.89|461.49|463.66|461.26|0
1652098800000|2022-05-09 12:20:00|464.12|461.72|464.58|462.18|464.58|462.18|464.12|461.72|0
1652098810000|2022-05-09 12:20:10|464.35|461.95|463.66|461.26|464.35|461.95|463.66|461.26|0
1652098820000|2022-05-09 12:20:20|463.42|461.02|463.42|461.02|463.42|461.02|463.42|461.02|0
1652098830000|2022-05-09 12:20:30|462.73|460.33|462.27|459.87|462.73|460.33|462.27|459.87|0
1652098840000|2022-05-09 12:20:40|462.04|459.64|461.34|458.94|462.04|459.64|461.11|458.71|0
1652098850000|2022-05-09 12:20:50|461.57|459.17|462.27|459.87|462.27|459.87|461.57|459.17|0
1652098860000|2022-05-09 12:21:00|462.96|460.56|463.42|461.02|463.42|461.02|462.96|460.56|0
1652098870000|2022-05-09 12:21:10|462.96|460.56|462.73|460.33|462.96|460.56|462.73|460.33|0
1652098880000|2022-05-09 12:21:20|462.5|460.1|462.5|460.1|462.73|460.33|462.5|460.1|0
1652098890000|2022-05-09 12:21:30|462.27|459.87|462.5|460.1|462.5|460.1|462.27|459.87|0
1652098900000|2022-05-09 12:21:40|462.62|460.22|462.5|460.1|462.62|460.22|462.5|460.1|0
1652098910000|2022-05-09 12:21:50|462.27|459.87|461.11|458.71|462.5|460.1|461.11|458.71|0
1652098920000|2022-05-09 12:22:00|460.88|458.48|460.88|458.48|461.11|458.71|460.88|458.48|0
1652098930000|2022-05-09 12:22:10|460.65|458.25|459.72|457.32|460.77|458.37|459.72|457.32|0
1652098940000|2022-05-09 12:22:20|459.96|457.56|460.42|458.02|460.42|458.02|459.72|457.32|0
1652098950000|2022-05-09 12:22:30|461.11|458.71|461.11|458.71|461.57|459.17|460.88|458.48|0
1652098960000|2022-05-09 12:22:40|460.65|458.25|461.34|458.94|461.34|458.94|460.65|458.25|0
1652098970000|2022-05-09 12:22:50|461.11|458.71|460.88|458.48|461.11|458.71|460.88|458.48|0
1652098980000|2022-05-09 12:23:00|461.34|458.94|461.92|459.52|461.92|459.52|461.34|458.94|0
1652098990000|2022-05-09 12:23:10|461.11|458.71|461.11|458.71|461.34|458.94|461.11|458.71|0
1652099000000|2022-05-09 12:23:20|461.34|458.94|462.27|459.87|462.27|459.87|461.11|458.71|0
1652099010000|2022-05-09 12:23:30|462.04|459.64|462.03|459.63|462.16|459.76|462.03|459.63|0
1652099020000|2022-05-09 12:23:40|462.27|459.87|461.57|459.17|462.27|459.87|461.46|459.06|0
1652099030000|2022-05-09 12:23:50|461.8|459.4|461.69|459.29|462.03|459.63|461.69|459.29|0
1652099040000|2022-05-09 12:24:00|462.03|459.63|462.5|460.1|462.5|460.1|461.8|459.4|0
1652099050000|2022-05-09 12:24:10|462.73|460.33|462.73|460.33|462.73|460.33|462.73|460.33|0
1652099060000|2022-05-09 12:24:20|462.5|460.1|461.8|459.4|462.5|460.1|461.8|459.4|0
1652099070000|2022-05-09 12:24:30|461.57|459.17|460.42|458.02|461.57|459.17|460.42|458.02|0
1652099080000|2022-05-09 12:24:40|460.19|457.79|460.19|457.79|460.19|457.79|460.19|457.79|0
1652099090000|2022-05-09 12:24:50|460.42|458.02|460.42|458.02|460.42|458.02|460.42|458.02|0
1652099100000|2022-05-09 12:25:00|460.65|458.25|461.11|458.71|461.11|458.71|460.65|458.25|0
1652099110000|2022-05-09 12:25:10|460.88|458.48|461.57|459.17|461.57|459.17|460.65|458.25|0
1652099120000|2022-05-09 12:25:20|461.8|459.4|461.8|459.4|461.8|459.4|461.57|459.17|0
1652099130000|2022-05-09 12:25:30|461.57|459.17|462.39|459.99|462.39|459.99|461.57|459.17|0
1652099140000|2022-05-09 12:25:40|462.03|459.63|462.5|460.1|462.5|460.1|462.03|459.63|0
1652099150000|2022-05-09 12:25:50|462.03|459.63|460.88|458.48|462.03|459.63|460.88|458.48|0
1652099160000|2022-05-09 12:26:00|461.11|458.71|461.34|458.94|461.34|458.94|461.11|458.71|0
1652099170000|2022-05-09 12:26:10|461.57|459.17|461.57|459.17|461.57|459.17|461.57|459.17|0
1652099180000|2022-05-09 12:26:20|461.46|459.06|460.88|458.48|461.46|459.06|460.88|458.48|0
1652099190000|2022-05-09 12:26:30|461.34|458.94|461.34|458.94|461.34|458.94|461.34|458.94|0
1652099200000|2022-05-09 12:26:40|461.8|459.4|461.8|459.4|461.8|459.4|461.69|459.29|0
1652099210000|2022-05-09 12:26:50|462.03|459.63|462.03|459.63|462.27|459.87|462.03|459.63|0
1652099220000|2022-05-09 12:27:00|462.39|459.99|462.26|459.86|462.39|459.99|462.15|459.75|0
1652099230000|2022-05-09 12:27:10|462.39|459.99|462.5|460.1|462.5|460.1|462.39|459.99|0
1652099240000|2022-05-09 12:27:20|462.15|459.75|462.26|459.86|462.26|459.86|461.8|459.4|0
1652099250000|2022-05-09 12:27:30|462.03|459.63|460.88|458.48|462.03|459.63|460.88|458.48|0
1652099260000|2022-05-09 12:27:40|460.65|458.25|460.65|458.25|460.65|458.25|460.42|458.02|0
1652099270000|2022-05-09 12:27:50|460.42|458.02|461.34|458.94|461.34|458.94|460.42|458.02|0
1652099280000|2022-05-09 12:28:00|461.11|458.71|460.88|458.48|461.11|458.71|460.77|458.37|0
1652099290000|2022-05-09 12:28:10|461.8|459.4|462.15|459.75|462.15|459.75|461.8|459.4|0
1652099300000|2022-05-09 12:28:20|463.19|460.79|463.42|461.02|463.65|461.25|463.19|460.79|0
1652099310000|2022-05-09 12:28:30|463.19|460.79|463.19|460.79|463.42|461.02|463.19|460.79|0
1652099320000|2022-05-09 12:28:40|463.42|461.02|463.19|460.79|463.42|461.02|463.19|460.79|0
1652099330000|2022-05-09 12:28:50|463.31|460.91|463.65|461.25|463.65|461.25|463.31|460.91|0
1652099340000|2022-05-09 12:29:00|463.31|460.91|463.65|461.25|463.65|461.25|463.31|460.91|0
1652099350000|2022-05-09 12:29:10|463.88|461.48|463.65|461.25|463.88|461.48|463.54|461.14|0
1652099360000|2022-05-09 12:29:20|464.35|461.95|464.47|462.07|464.58|462.18|464.35|461.95|0
1652099370000|2022-05-09 12:29:30|464.35|461.95|463.88|461.48|464.35|461.95|463.88|461.48|0
1652099380000|2022-05-09 12:29:40|464.35|461.95|464.35|461.95|464.35|461.95|464.35|461.95|0
1652099390000|2022-05-09 12:29:50|464.12|461.72|464.81|462.41|464.81|462.41|464.12|461.72|0
1652099400000|2022-05-09 12:30:00|464.7|462.3|464.58|462.18|465.27|462.87|464.58|462.18|0
1652099410000|2022-05-09 12:30:10|464.12|461.72|463.42|461.02|464.12|461.72|463.42|461.02|0
1652099420000|2022-05-09 12:30:20|462.5|460.1|462.5|460.1|462.73|460.33|462.26|459.86|0
1652099430000|2022-05-09 12:30:30|462.73|460.33|461.57|459.17|462.73|460.33|461.57|459.17|0
1652099440000|2022-05-09 12:30:40|461.8|459.4|465.04|462.64|465.04|462.64|461.8|459.4|0
1652099450000|2022-05-09 12:30:50|465.74|463.34|465.97|463.57|466.43|464.03|465.74|463.34|0
1652099460000|2022-05-09 12:31:00|465.74|463.34|466.66|464.26|466.66|464.26|465.74|463.34|0
1652099470000|2022-05-09 12:31:10|467.25|464.85|467.25|464.85|467.25|464.85|467.25|464.85|0
1652099480000|2022-05-09 12:31:20|467.36|464.96|465.39|462.99|467.36|464.96|465.39|462.99|0
1652099490000|2022-05-09 12:31:30|465.27|462.87|463.77|461.37|465.27|462.87|463.77|461.37|0
1652099500000|2022-05-09 12:31:40|463.88|461.48|462.73|460.33|463.88|461.48|462.73|460.33|0
1652099510000|2022-05-09 12:31:50|462.96|460.56|463.19|460.79|463.65|461.25|462.96|460.56|0
1652099520000|2022-05-09 12:32:00|462.73|460.33|462.49|460.09|462.96|460.56|461.92|459.52|0
1652099530000|2022-05-09 12:32:10|462.96|460.56|463.65|461.25|463.65|461.25|462.96|460.56|0
1652099540000|2022-05-09 12:32:20|464.35|461.95|464.35|461.95|464.93|462.53|464.35|461.95|0
1652099550000|2022-05-09 12:32:30|464.58|462.18|464.81|462.41|464.81|462.41|464.35|461.95|0
1652099560000|2022-05-09 12:32:40|465.04|462.64|464.58|462.18|465.04|462.64|464.58|462.18|0
1652099570000|2022-05-09 12:32:50|464.81|462.41|465.04|462.64|465.04|462.64|464.7|462.3|0
1652099580000|2022-05-09 12:33:00|465.27|462.87|465.27|462.87|465.27|462.87|464.81|462.41|0
1652099590000|2022-05-09 12:33:10|464.81|462.41|465.27|462.87|465.27|462.87|464.81|462.41|0
1652099600000|2022-05-09 12:33:20|464.81|462.41|465.16|462.76|465.27|462.87|464.81|462.41|0
1652099610000|2022-05-09 12:33:30|465.27|462.87|464.58|462.18|465.27|462.87|464.58|462.18|0
1652099620000|2022-05-09 12:33:40|463.77|461.37|463.65|461.25|463.77|461.37|463.65|461.25|0
1652099630000|2022-05-09 12:33:50|463.54|461.14|462.26|459.86|463.54|461.14|462.26|459.86|0
1652099640000|2022-05-09 12:34:00|462.73|460.33|462.26|459.86|462.73|460.33|462.26|459.86|0
1652099650000|2022-05-09 12:34:10|462.03|459.63|462.49|460.09|462.73|460.33|462.03|459.63|0
1652099660000|2022-05-09 12:34:20|462.03|459.63|461.34|458.94|462.03|459.63|461.34|458.94|0
1652099670000|2022-05-09 12:34:30|461.23|458.83|460.88|458.48|461.23|458.83|460.88|458.48|0
1652099680000|2022-05-09 12:34:40|461.57|459.17|461.69|459.29|461.69|459.29|461.46|459.06|0
1652099690000|2022-05-09 12:34:50|461.57|459.17|462.03|459.63|462.03|459.63|461.57|459.17|0
1652099700000|2022-05-09 12:35:00|462.26|459.86|462.96|460.56|462.96|460.56|462.26|459.86|0
1652099710000|2022-05-09 12:35:10|463.19|460.79|462.84|460.44|463.19|460.79|462.84|460.44|0
1652099720000|2022-05-09 12:35:20|462.72|460.32|462.72|460.32|462.72|460.32|462.72|460.32|0
1652099730000|2022-05-09 12:35:30|462.49|460.09|462.96|460.56|463.42|461.02|462.49|460.09|0
1652099740000|2022-05-09 12:35:40|462.26|459.86|461.8|459.4|462.26|459.86|461.8|459.4|0
1652099750000|2022-05-09 12:35:50|461.57|459.17|461.34|458.94|461.57|459.17|461.11|458.71|0
1652099760000|2022-05-09 12:36:00|462.03|459.63|461.92|459.52|462.49|460.09|461.92|459.52|0
1652099770000|2022-05-09 12:36:10|462.38|459.98|462.26|459.86|462.49|460.09|462.26|459.86|0
1652099780000|2022-05-09 12:36:20|461.8|459.4|462.72|460.32|462.72|460.32|461.8|459.4|0
1652099790000|2022-05-09 12:36:30|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1652099800000|2022-05-09 12:36:40|462.72|460.32|462.03|459.63|462.84|460.44|462.03|459.63|0
1652099810000|2022-05-09 12:36:50|461.8|459.4|460.64|458.24|461.8|459.4|460.64|458.24|0
1652099820000|2022-05-09 12:37:00|460.41|458.01|460.18|457.78|460.41|458.01|459.49|457.09|0
1652099830000|2022-05-09 12:37:10|460.41|458.01|459.26|456.86|460.41|458.01|459.26|456.86|0
1652099840000|2022-05-09 12:37:20|459.03|456.63|459.26|456.86|459.26|456.86|459.03|456.63|0
1652099850000|2022-05-09 12:37:30|458.8|456.4|457.87|455.47|458.8|456.4|457.64|455.24|0
1652099860000|2022-05-09 12:37:40|457.41|455.01|458.1|455.7|458.1|455.7|457.41|455.01|0
1652099870000|2022-05-09 12:37:50|457.64|455.24|457.87|455.47|457.99|455.59|457.64|455.24|0
1652099880000|2022-05-09 12:38:00|458.1|455.7|457.87|455.47|458.1|455.7|457.87|455.47|0
1652099890000|2022-05-09 12:38:10|457.64|455.24|457.18|454.78|457.64|455.24|457.18|454.78|0
1652099900000|2022-05-09 12:38:20|456.95|454.55|457.3|454.9|457.3|454.9|456.95|454.55|0
1652099910000|2022-05-09 12:38:30|457.41|455.01|456.95|454.55|457.41|455.01|456.95|454.55|0
1652099920000|2022-05-09 12:38:40|457.64|455.24|457.18|454.78|457.64|455.24|457.18|454.78|0
1652099930000|2022-05-09 12:38:50|457.3|454.9|457.18|454.78|457.3|454.9|456.95|454.55|0
1652099940000|2022-05-09 12:39:00|457.87|455.47|457.64|455.24|457.87|455.47|457.64|455.24|0
1652099950000|2022-05-09 12:39:10|457.41|455.01|457.87|455.47|457.87|455.47|457.41|455.01|0
1652099960000|2022-05-09 12:39:20|458.1|455.7|458.1|455.7|458.33|455.93|458.1|455.7|0
1652099970000|2022-05-09 12:39:30|457.87|455.47|457.87|455.47|457.87|455.47|457.87|455.47|0
1652099980000|2022-05-09 12:39:40|457.64|455.24|456.26|453.86|457.64|455.24|456.26|453.86|0
1652099990000|2022-05-09 12:39:50|455.34|452.94|455.34|452.94|455.57|453.17|455.34|452.94|0
1652100000000|2022-05-09 12:40:00|455.1|452.7|453.95|451.55|455.1|452.7|453.95|451.55|0
1652100010000|2022-05-09 12:40:10|453.72|451.32|453.61|451.21|453.95|451.55|453.61|451.21|0
1652100020000|2022-05-09 12:40:20|452.92|450.52|452.23|449.83|452.92|450.52|452.23|449.83|0
1652100030000|2022-05-09 12:40:30|452.34|449.94|451.88|449.48|452.57|450.17|451.88|449.48|0
1652100040000|2022-05-09 12:40:40|452.11|449.71|451.65|449.25|452.11|449.71|451.65|449.25|0
1652100050000|2022-05-09 12:40:50|451.42|449.02|451.42|449.02|451.65|449.25|451.42|449.02|0
1652100060000|2022-05-09 12:41:00|452.11|449.71|452.57|450.17|452.57|450.17|452.11|449.71|0
1652100070000|2022-05-09 12:41:10|452.23|449.83|452.34|449.94|452.34|449.94|452.23|449.83|0
1652100080000|2022-05-09 12:41:20|452.11|449.71|451.42|449.02|452.11|449.71|451.19|448.79|0
1652100090000|2022-05-09 12:41:30|451.54|449.14|450.73|448.33|451.54|449.14|450.73|448.33|0
1652100100000|2022-05-09 12:41:40|450.5|448.1|450.5|448.1|450.73|448.33|450.5|448.1|0
1652100110000|2022-05-09 12:41:50|450.73|448.33|450.73|448.33|450.96|448.56|450.73|448.33|0
1652100120000|2022-05-09 12:42:00|450.5|448.1|450.27|447.87|450.5|448.1|450.27|447.87|0
1652100130000|2022-05-09 12:42:10|450.5|448.1|451.19|448.79|451.19|448.79|450.5|448.1|0
1652100140000|2022-05-09 12:42:20|451.65|449.25|451.65|449.25|451.88|449.48|451.65|449.25|0
1652100150000|2022-05-09 12:42:30|451.42|449.02|451.65|449.25|451.65|449.25|451.42|449.02|0
1652100160000|2022-05-09 12:42:40|451.88|449.48|452.57|450.17|452.57|450.17|451.88|449.48|0
1652100170000|2022-05-09 12:42:50|453.26|450.86|453.72|451.32|453.72|451.32|453.26|450.86|0
1652100180000|2022-05-09 12:43:00|453.95|451.55|453.72|451.32|453.95|451.55|453.72|451.32|0
1652100190000|2022-05-09 12:43:10|453.84|451.44|454.64|452.24|454.64|452.24|453.84|451.44|0
1652100200000|2022-05-09 12:43:20|455.33|452.93|455.22|452.82|455.33|452.93|455.1|452.7|0
1652100210000|2022-05-09 12:43:30|455.56|453.16|455.56|453.16|455.56|453.16|455.1|452.7|0
1652100220000|2022-05-09 12:43:40|455.79|453.39|454.87|452.47|455.79|453.39|454.64|452.24|0
1652100230000|2022-05-09 12:43:50|454.64|452.24|455.1|452.7|455.1|452.7|454.64|452.24|0
1652100240000|2022-05-09 12:44:00|454.41|452.01|454.41|452.01|454.53|452.13|454.41|452.01|0
1652100250000|2022-05-09 12:44:10|454.18|451.78|453.26|450.86|454.18|451.78|453.26|450.86|0
1652100260000|2022-05-09 12:44:20|453.38|450.98|453.72|451.32|453.72|451.32|453.26|450.86|0
1652100270000|2022-05-09 12:44:30|453.61|451.21|453.03|450.63|453.61|451.21|453.03|450.63|0
1652100280000|2022-05-09 12:44:40|453.26|450.86|453.26|450.86|453.49|451.09|453.26|450.86|0
1652100300000|2022-05-09 12:45:00|452.57|450.17|452.34|449.94|452.57|450.17|451.88|449.48|0
1652100310000|2022-05-09 12:45:10|452.57|450.17|452.11|449.71|452.57|450.17|452.11|449.71|0
1652100320000|2022-05-09 12:45:20|451.42|449.02|451.19|448.79|451.42|449.02|451.19|448.79|0
1652100330000|2022-05-09 12:45:30|450.96|448.56|450.96|448.56|451.19|448.79|450.96|448.56|0
1652100340000|2022-05-09 12:45:40|451.19|448.79|452.34|449.94|452.34|449.94|450.96|448.56|0
1652100350000|2022-05-09 12:45:50|452.57|450.17|452.34|449.94|452.57|450.17|452.34|449.94|0
1652100360000|2022-05-09 12:46:00|452.46|450.06|451.65|449.25|452.46|450.06|451.65|449.25|0
1652100370000|2022-05-09 12:46:10|452.11|449.71|453.03|450.63|453.26|450.86|452.11|449.71|0
1652100380000|2022-05-09 12:46:20|453.49|451.09|453.95|451.55|453.95|451.55|453.49|451.09|0
1652100390000|2022-05-09 12:46:30|454.18|451.78|453.84|451.44|454.18|451.78|453.84|451.44|0
1652100400000|2022-05-09 12:46:40|453.95|451.55|454.3|451.9|454.3|451.9|453.95|451.55|0
1652100410000|2022-05-09 12:46:50|454.41|452.01|454.64|452.24|454.64|452.24|454.41|452.01|0
1652100420000|2022-05-09 12:47:00|455.1|452.7|455.56|453.16|455.56|453.16|455.1|452.7|0
1652100430000|2022-05-09 12:47:10|455.33|452.93|455.91|453.51|455.91|453.51|455.33|452.93|0
1652100440000|2022-05-09 12:47:20|455.79|453.39|456.14|453.74|456.25|453.85|455.79|453.39|0
1652100450000|2022-05-09 12:47:30|456.02|453.62|456.25|453.85|456.48|454.08|456.02|453.62|0
1652100460000|2022-05-09 12:47:40|455.79|453.39|455.68|453.28|455.91|453.51|455.56|453.16|0
1652100470000|2022-05-09 12:47:50|456.02|453.62|456.02|453.62|456.25|453.85|456.02|453.62|0
1652100480000|2022-05-09 12:48:00|456.25|453.85|456.14|453.74|456.25|453.85|456.14|453.74|0
1652100490000|2022-05-09 12:48:10|456.71|454.31|456.02|453.62|456.71|454.31|456.02|453.62|0
1652100500000|2022-05-09 12:48:20|455.56|453.16|455.56|453.16|455.79|453.39|455.56|453.16|0
1652100510000|2022-05-09 12:48:30|455.45|453.05|455.45|453.05|455.56|453.16|455.45|453.05|0
1652100520000|2022-05-09 12:48:40|455.56|453.16|454.87|452.47|455.56|453.16|454.87|452.47|0
1652100530000|2022-05-09 12:48:50|454.53|452.13|455.1|452.7|455.1|452.7|454.41|452.01|0
1652100540000|2022-05-09 12:49:00|455.33|452.93|455.33|452.93|455.56|453.16|455.33|452.93|0
1652100550000|2022-05-09 12:49:10|455.56|453.16|455.45|453.05|455.79|453.39|455.45|453.05|0
1652100560000|2022-05-09 12:49:20|455.56|453.16|455.79|453.39|455.79|453.39|455.56|453.16|0
1652100570000|2022-05-09 12:49:30|456.02|453.62|454.41|452.01|456.02|453.62|454.41|452.01|0
1652100580000|2022-05-09 12:49:40|454.64|452.24|452.99|450.59|454.64|452.24|452.99|450.59|0
1652100590000|2022-05-09 12:49:50|452.64|450.24|452.49|450.09|452.64|450.24|452.26|449.86|0
1652100600000|2022-05-09 12:50:00|452.26|449.86|452.03|449.63|452.26|449.86|452.03|449.63|0
1652100610000|2022-05-09 12:50:10|450.87|448.47|450.87|448.47|450.87|448.47|450.64|448.24|0
1652100620000|2022-05-09 12:50:20|451.1|448.7|451.33|448.93|451.33|448.93|450.87|448.47|0
1652100630000|2022-05-09 12:50:30|451.79|449.39|451.79|449.39|451.79|449.39|451.68|449.28|0
1652100640000|2022-05-09 12:50:40|452.03|449.63|453.18|450.78|453.18|450.78|452.03|449.63|0
1652100650000|2022-05-09 12:50:50|452.95|450.55|452.95|450.55|452.95|450.55|452.72|450.32|0
1652100660000|2022-05-09 12:51:00|453.18|450.78|453.18|450.78|453.18|450.78|452.95|450.55|0
1652100670000|2022-05-09 12:51:10|452.95|450.55|451.68|449.28|452.95|450.55|451.68|449.28|0
1652100680000|2022-05-09 12:51:20|451.56|449.16|450.87|448.47|451.56|449.16|450.87|448.47|0
1652100690000|2022-05-09 12:51:30|450.41|448.01|450.53|448.13|450.64|448.24|450.41|448.01|0
1652100700000|2022-05-09 12:51:40|449.95|447.55|450.07|447.67|450.3|447.9|449.95|447.55|0
1652100710000|2022-05-09 12:51:50|450.41|448.01|451.1|448.7|451.1|448.7|450.41|448.01|0
1652100720000|2022-05-09 12:52:00|451.33|448.93|450.76|448.36|451.33|448.93|450.76|448.36|0
1652100730000|2022-05-09 12:52:10|449.95|447.55|449.95|447.55|449.95|447.55|449.95|447.55|0
1652100740000|2022-05-09 12:52:20|449.72|447.32|450.41|448.01|450.41|448.01|449.72|447.32|0
1652100750000|2022-05-09 12:52:30|450.18|447.78|449.95|447.55|450.18|447.78|449.95|447.55|0
1652100760000|2022-05-09 12:52:40|450.18|447.78|449.95|447.55|450.41|448.01|449.95|447.55|0
1652100770000|2022-05-09 12:52:50|450.18|447.78|450.41|448.01|450.64|448.24|450.18|447.78|0
1652100780000|2022-05-09 12:53:00|450.64|448.24|450.64|448.24|450.64|448.24|450.41|448.01|0
1652100790000|2022-05-09 12:53:10|449.95|447.55|449.72|447.32|449.95|447.55|449.25|446.85|0
1652100800000|2022-05-09 12:53:20|449.49|447.09|449.72|447.32|449.95|447.55|449.49|447.09|0
1652100810000|2022-05-09 12:53:30|450.18|447.78|449.95|447.55|450.87|448.47|449.95|447.55|0
1652100820000|2022-05-09 12:53:40|450.18|447.78|449.95|447.55|450.18|447.78|449.49|447.09|0
1652100830000|2022-05-09 12:53:50|449.48|447.08|449.72|447.32|449.95|447.55|449.48|447.08|0
1652100840000|2022-05-09 12:54:00|449.48|447.08|449.48|447.08|449.48|447.08|449.48|447.08|0
1652100850000|2022-05-09 12:54:10|449.72|447.32|449.72|447.32|449.72|447.32|449.72|447.32|0
1652100860000|2022-05-09 12:54:20|449.95|447.55|449.6|447.2|449.95|447.55|449.6|447.2|0
1652100870000|2022-05-09 12:54:30|449.72|447.32|449.95|447.55|450.18|447.78|449.72|447.32|0
1652100880000|2022-05-09 12:54:40|449.72|447.32|450.18|447.78|450.18|447.78|449.72|447.32|0
1652100890000|2022-05-09 12:54:50|449.72|447.32|449.6|447.2|449.72|447.32|449.6|447.2|0
1652100900000|2022-05-09 12:55:00|449.72|447.32|449.95|447.55|449.95|447.55|449.48|447.08|0
1652100910000|2022-05-09 12:55:10|450.18|447.78|450.41|448.01|450.41|448.01|449.95|447.55|0
1652100920000|2022-05-09 12:55:20|451.1|448.7|451.1|448.7|451.33|448.93|451.1|448.7|0
1652100930000|2022-05-09 12:55:30|450.87|448.47|450.87|448.47|451.1|448.7|450.87|448.47|0
1652100940000|2022-05-09 12:55:40|451.1|448.7|451.1|448.7|451.1|448.7|450.87|448.47|0
1652100950000|2022-05-09 12:55:50|451.33|448.93|450.87|448.47|451.56|449.16|450.87|448.47|0
1652100960000|2022-05-09 12:56:00|450.76|448.36|450.99|448.59|451.1|448.7|450.64|448.24|0
1652100970000|2022-05-09 12:56:10|451.1|448.7|452.25|449.85|452.25|449.85|451.1|448.7|0
1652100980000|2022-05-09 12:56:20|452.02|449.62|451.33|448.93|452.02|449.62|451.33|448.93|0
1652100990000|2022-05-09 12:56:30|451.79|449.39|451.79|449.39|451.79|449.39|451.56|449.16|0
1652101000000|2022-05-09 12:56:40|451.68|449.28|451.79|449.39|451.79|449.39|451.68|449.28|0
1652101010000|2022-05-09 12:56:50|450.99|448.59|450.87|448.47|450.99|448.59|450.64|448.24|0
1652101020000|2022-05-09 12:57:00|451.33|448.93|451.1|448.7|451.33|448.93|451.1|448.7|0
1652101030000|2022-05-09 12:57:10|450.99|448.59|451.33|448.93|451.33|448.93|450.99|448.59|0
1652101040000|2022-05-09 12:57:20|451.1|448.7|451.1|448.7|451.1|448.7|451.1|448.7|0
1652101050000|2022-05-09 12:57:30|451.45|449.05|451.79|449.39|452.02|449.62|451.45|449.05|0
1652101060000|2022-05-09 12:57:40|452.49|450.09|452.95|450.55|452.95|450.55|452.49|450.09|0
1652101070000|2022-05-09 12:57:50|452.72|450.32|453.3|450.9|453.64|451.24|452.72|450.32|0
1652101080000|2022-05-09 12:58:00|453.64|451.24|453.64|451.24|453.64|451.24|453.64|451.24|0
1652101090000|2022-05-09 12:58:10|453.41|451.01|453.18|450.78|453.41|451.01|453.18|450.78|0
1652101100000|2022-05-09 12:58:20|453.64|451.24|454.1|451.7|454.1|451.7|453.64|451.24|0
1652101110000|2022-05-09 12:58:30|454.33|451.93|454.1|451.7|454.33|451.93|454.1|451.7|0
1652101120000|2022-05-09 12:58:40|453.87|451.47|453.87|451.47|453.87|451.47|453.64|451.24|0
1652101130000|2022-05-09 12:58:50|454.1|451.7|454.33|451.93|454.33|451.93|454.1|451.7|0
1652101140000|2022-05-09 12:59:00|454.1|451.7|454.33|451.93|454.33|451.93|453.87|451.47|0
1652101150000|2022-05-09 12:59:10|454.22|451.82|454.33|451.93|454.33|451.93|454.22|451.82|0
1652101160000|2022-05-09 12:59:20|454.57|452.17|454.8|452.4|454.8|452.4|454.45|452.05|0
1652101170000|2022-05-09 12:59:30|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1652101180000|2022-05-09 12:59:40|455.26|452.86|454.69|452.29|455.26|452.86|454.69|452.29|0
1652101190000|2022-05-09 12:59:50|454.57|452.17|455.03|452.63|455.03|452.63|454.57|452.17|0
1652101200000|2022-05-09 13:00:00|454.8|452.4|454.8|452.4|454.8|452.4|454.8|452.4|0
1652101210000|2022-05-09 13:00:10|454.57|452.17|454.57|452.17|454.57|452.17|454.22|451.82|0
1652101220000|2022-05-09 13:00:20|454.45|452.05|454.33|451.93|454.45|452.05|454.33|451.93|0
1652101230000|2022-05-09 13:00:30|454.57|452.17|454.8|452.4|454.8|452.4|454.33|451.93|0
1652101240000|2022-05-09 13:00:40|455.03|452.63|455.72|453.32|455.72|453.32|455.03|452.63|0
1652101250000|2022-05-09 13:00:50|455.49|453.09|454.8|452.4|455.49|453.09|454.8|452.4|0
1652101260000|2022-05-09 13:01:00|455.03|452.63|453.99|451.59|455.03|452.63|453.99|451.59|0
1652101270000|2022-05-09 13:01:10|453.64|451.24|454.56|452.16|454.56|452.16|453.64|451.24|0
1652101280000|2022-05-09 13:01:20|455.03|452.63|454.56|452.16|455.03|452.63|454.33|451.93|0
1652101290000|2022-05-09 13:01:30|454.8|452.4|455.03|452.63|455.26|452.86|454.8|452.4|0
1652101300000|2022-05-09 13:01:40|455.38|452.98|455.72|453.32|455.95|453.55|455.38|452.98|0
1652101310000|2022-05-09 13:01:50|455.95|453.55|456.65|454.25|456.88|454.48|455.95|453.55|0
1652101320000|2022-05-09 13:02:00|456.19|453.79|456.42|454.02|456.42|454.02|456.19|453.79|0
1652101330000|2022-05-09 13:02:10|456.65|454.25|456.65|454.25|456.88|454.48|456.42|454.02|0
1652101340000|2022-05-09 13:02:20|456.88|454.48|457.57|455.17|457.57|455.17|456.88|454.48|0
1652101350000|2022-05-09 13:02:30|457.34|454.94|456.65|454.25|457.34|454.94|456.65|454.25|0
1652101360000|2022-05-09 13:02:40|456.54|454.14|455.03|452.63|456.65|454.25|455.03|452.63|0
1652101370000|2022-05-09 13:02:50|454.8|452.4|455.03|452.63|455.49|453.09|454.8|452.4|0
1652101380000|2022-05-09 13:03:00|455.26|452.86|454.56|452.16|455.26|452.86|454.56|452.16|0
1652101390000|2022-05-09 13:03:10|454.1|451.7|453.99|451.59|454.33|451.93|453.99|451.59|0
1652101400000|2022-05-09 13:03:20|454.1|451.7|456.42|454.02|456.54|454.14|454.1|451.7|0
1652101410000|2022-05-09 13:03:30|456.3|453.9|455.95|453.55|457.34|454.94|455.95|453.55|0
1652101420000|2022-05-09 13:03:40|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1652101430000|2022-05-09 13:03:50|455.95|453.55|456.42|454.02|456.42|454.02|455.72|453.32|0
1652101440000|2022-05-09 13:04:00|457.11|454.71|455.95|453.55|457.11|454.71|455.95|453.55|0
1652101450000|2022-05-09 13:04:10|456.42|454.02|456.42|454.02|456.54|454.14|456.3|453.9|0
1652101460000|2022-05-09 13:04:20|456.18|453.78|455.26|452.86|456.18|453.78|455.26|452.86|0
1652101470000|2022-05-09 13:04:30|454.92|452.52|455.49|453.09|455.49|453.09|454.92|452.52|0
1652101480000|2022-05-09 13:04:40|455.26|452.86|456.18|453.78|456.18|453.78|455.26|452.86|0
1652101490000|2022-05-09 13:04:50|455.95|453.55|453.87|451.47|455.95|453.55|453.87|451.47|0
1652101500000|2022-05-09 13:05:00|453.64|451.24|453.64|451.24|453.64|451.24|452.71|450.31|0
1652101510000|2022-05-09 13:05:10|453.87|451.47|453.64|451.24|453.87|451.47|453.64|451.24|0
1652101520000|2022-05-09 13:05:20|453.41|451.01|453.64|451.24|453.64|451.24|453.41|451.01|0
1652101530000|2022-05-09 13:05:30|453.18|450.78|453.41|451.01|453.64|451.24|453.18|450.78|0
1652101540000|2022-05-09 13:05:40|454.1|451.7|454.79|452.39|454.92|452.52|454.1|451.7|0
1652101550000|2022-05-09 13:05:50|454.56|452.16|455.15|452.75|455.15|452.75|454.56|452.16|0
1652101560000|2022-05-09 13:06:00|455.03|452.63|454.68|452.28|455.26|452.86|454.68|452.28|0
1652101570000|2022-05-09 13:06:10|454.79|452.39|454.56|452.16|454.79|452.39|454.33|451.93|0
1652101580000|2022-05-09 13:06:20|454.33|451.93|453.99|451.59|454.33|451.93|453.99|451.59|0
1652101590000|2022-05-09 13:06:30|453.87|451.47|454.33|451.93|454.56|452.16|453.64|451.24|0
1652101600000|2022-05-09 13:06:40|454.45|452.05|454.1|451.7|454.45|452.05|453.87|451.47|0
1652101610000|2022-05-09 13:06:50|453.99|451.59|453.76|451.36|454.1|451.7|453.76|451.36|0
1652101620000|2022-05-09 13:07:00|454.33|451.93|453.87|451.47|454.33|451.93|453.87|451.47|0
1652101630000|2022-05-09 13:07:10|453.76|451.36|453.87|451.47|454.1|451.7|453.76|451.36|0
1652101640000|2022-05-09 13:07:20|454.1|451.7|454.33|451.93|454.33|451.93|454.1|451.7|0
1652101650000|2022-05-09 13:07:30|454.56|452.16|455.26|452.86|455.26|452.86|454.56|452.16|0
1652101660000|2022-05-09 13:07:40|455.49|453.09|455.49|453.09|455.49|453.09|455.49|453.09|0
1652101670000|2022-05-09 13:07:50|455.26|452.86|455.95|453.55|455.95|453.55|455.26|452.86|0
1652101680000|2022-05-09 13:08:00|455.72|453.32|455.72|453.32|455.72|453.32|455.49|453.09|0
1652101690000|2022-05-09 13:08:10|455.95|453.55|456.18|453.78|456.18|453.78|455.95|453.55|0
1652101700000|2022-05-09 13:08:20|455.95|453.55|455.72|453.32|456.18|453.78|455.72|453.32|0
1652101710000|2022-05-09 13:08:30|455.49|453.09|455.26|452.86|455.49|453.09|455.26|452.86|0
1652101720000|2022-05-09 13:08:40|455.03|452.63|455.03|452.63|455.03|452.63|455.03|452.63|0
1652101730000|2022-05-09 13:08:50|454.79|452.39|454.33|451.93|454.79|452.39|454.33|451.93|0
1652101740000|2022-05-09 13:09:00|454.1|451.7|453.87|451.47|454.1|451.7|453.87|451.47|0
1652101750000|2022-05-09 13:09:10|453.64|451.24|453.53|451.13|453.64|451.24|453.41|451.01|0
1652101760000|2022-05-09 13:09:20|453.64|451.24|453.76|451.36|453.76|451.36|453.64|451.24|0
1652101770000|2022-05-09 13:09:30|453.87|451.47|453.64|451.24|453.87|451.47|453.64|451.24|0
1652101780000|2022-05-09 13:09:40|453.41|451.01|453.41|451.01|453.87|451.47|453.41|451.01|0
1652101790000|2022-05-09 13:09:50|453.64|451.24|453.64|451.24|453.64|451.24|453.41|451.01|0
1652101800000|2022-05-09 13:10:00|454.1|451.7|453.87|451.47|454.1|451.7|453.87|451.47|0
1652101810000|2022-05-09 13:10:10|453.99|451.59|454.79|452.39|454.79|452.39|453.87|451.47|0
1652101820000|2022-05-09 13:10:20|454.56|452.16|455.02|452.62|455.02|452.62|454.56|452.16|0
1652101830000|2022-05-09 13:10:30|455.26|452.86|454.79|452.39|455.26|452.86|454.79|452.39|0
1652101840000|2022-05-09 13:10:40|454.91|452.51|455.49|453.09|455.49|453.09|454.91|452.51|0
1652101850000|2022-05-09 13:10:50|455.26|452.86|455.02|452.62|455.26|452.86|455.02|452.62|0
1652101860000|2022-05-09 13:11:00|455.38|452.98|454.79|452.39|455.38|452.98|454.79|452.39|0
1652101870000|2022-05-09 13:11:10|454.91|452.51|454.56|452.16|454.91|452.51|454.56|452.16|0
1652101880000|2022-05-09 13:11:20|455.02|452.62|455.49|453.09|455.49|453.09|455.02|452.62|0
1652101890000|2022-05-09 13:11:30|454.79|452.39|454.45|452.05|455.02|452.62|454.45|452.05|0
1652101900000|2022-05-09 13:11:40|454.33|451.93|454.79|452.39|454.79|452.39|454.33|451.93|0
1652101910000|2022-05-09 13:11:50|455.02|452.62|454.79|452.39|455.02|452.62|454.79|452.39|0
1652101920000|2022-05-09 13:12:00|454.68|452.28|454.56|452.16|454.79|452.39|454.56|452.16|0
1652101930000|2022-05-09 13:12:10|454.33|451.93|453.87|451.47|454.33|451.93|453.87|451.47|0
1652101940000|2022-05-09 13:12:20|453.64|451.24|452.94|450.54|453.64|451.24|452.94|450.54|0
1652101950000|2022-05-09 13:12:30|452.48|450.08|452.02|449.62|452.48|450.08|452.02|449.62|0
1652101960000|2022-05-09 13:12:40|451.79|449.39|451.56|449.16|451.79|449.39|451.56|449.16|0
1652101970000|2022-05-09 13:12:50|451.32|448.92|450.63|448.23|451.32|448.92|450.63|448.23|0
1652101980000|2022-05-09 13:13:00|450.4|448|449.94|447.54|450.4|448|449.71|447.31|0
1652101990000|2022-05-09 13:13:10|450.17|447.77|450.17|447.77|450.63|448.23|450.17|447.77|0
1652102000000|2022-05-09 13:13:20|450.29|447.89|450.06|447.66|450.4|448|450.06|447.66|0
1652102010000|2022-05-09 13:13:30|449.94|447.54|450.06|447.66|450.06|447.66|449.94|447.54|0
1652102020000|2022-05-09 13:13:40|450.4|448|449.94|447.54|450.4|448|449.94|447.54|0
1652102030000|2022-05-09 13:13:50|449.83|447.43|450.17|447.77|450.4|448|449.71|447.31|0
1652102040000|2022-05-09 13:14:00|449.94|447.54|449.71|447.31|449.94|447.54|449.71|447.31|0
1652102050000|2022-05-09 13:14:10|449.25|446.85|448.32|445.92|449.25|446.85|448.32|445.92|0
1652102060000|2022-05-09 13:14:20|448.55|446.15|448.32|445.92|448.55|446.15|448.32|445.92|0
1652102070000|2022-05-09 13:14:30|448.55|446.15|448.79|446.39|448.79|446.39|448.55|446.15|0
1652102080000|2022-05-09 13:14:40|448.55|446.15|446.48|444.08|448.55|446.15|446.48|444.08|0
1652102090000|2022-05-09 13:14:50|445.79|443.39|445.79|443.39|446.25|443.85|445.79|443.39|0
1652102100000|2022-05-09 13:15:00|444.87|442.47|444.87|442.47|445.1|442.7|444.87|442.47|0
1652102110000|2022-05-09 13:15:10|446.25|443.85|446.48|444.08|446.48|444.08|445.79|443.39|0
1652102120000|2022-05-09 13:15:20|446.37|443.97|446.02|443.62|446.48|444.08|446.02|443.62|0
1652102130000|2022-05-09 13:15:30|445.79|443.39|446.25|443.85|446.25|443.85|445.79|443.39|0
1652102140000|2022-05-09 13:15:40|446.02|443.62|446.48|444.08|446.48|444.08|446.02|443.62|0
1652102150000|2022-05-09 13:15:50|446.25|443.85|445.91|443.51|446.25|443.85|445.91|443.51|0
1652102160000|2022-05-09 13:16:00|445.79|443.39|445.79|443.39|445.79|443.39|445.79|443.39|0
1652102170000|2022-05-09 13:16:10|445.56|443.16|445.1|442.7|445.56|443.16|445.1|442.7|0
1652102180000|2022-05-09 13:16:20|444.87|442.47|446.02|443.62|446.02|443.62|444.41|442.01|0
1652102190000|2022-05-09 13:16:30|446.25|443.85|446.48|444.08|446.48|444.08|446.02|443.62|0
1652102200000|2022-05-09 13:16:40|446.25|443.85|447.17|444.77|447.17|444.77|446.02|443.62|0
1652102210000|2022-05-09 13:16:50|446.94|444.54|447.17|444.77|447.4|445|446.94|444.54|0
1652102220000|2022-05-09 13:17:00|447.86|445.46|448.09|445.69|448.09|445.69|447.86|445.46|0
1652102230000|2022-05-09 13:17:10|448.78|446.38|448.67|446.27|448.78|446.38|448.67|446.27|0
1652102240000|2022-05-09 13:17:20|448.55|446.15|449.01|446.61|449.01|446.61|448.55|446.15|0
1652102250000|2022-05-09 13:17:30|449.25|446.85|449.01|446.61|449.25|446.85|449.01|446.61|0
1652102260000|2022-05-09 13:17:40|449.48|447.08|449.71|447.31|449.71|447.31|449.25|446.85|0
1652102270000|2022-05-09 13:17:50|449.94|447.54|449.94|447.54|449.94|447.54|449.71|447.31|0
1652102280000|2022-05-09 13:18:00|450.17|447.77|450.4|448|450.4|448|450.17|447.77|0
1652102290000|2022-05-09 13:18:10|451.32|448.92|451.21|448.81|451.55|449.15|451.21|448.81|0
1652102300000|2022-05-09 13:18:20|451.09|448.69|450.63|448.23|451.09|448.69|450.4|448|0
1652102310000|2022-05-09 13:18:30|450.86|448.46|450.4|448|450.86|448.46|450.4|448|0
1652102320000|2022-05-09 13:18:40|450.86|448.46|450.4|448|450.86|448.46|450.4|448|0
1652102330000|2022-05-09 13:18:50|450.63|448.23|450.86|448.46|450.86|448.46|450.63|448.23|0
1652102340000|2022-05-09 13:19:00|451.09|448.69|450.86|448.46|451.09|448.69|450.86|448.46|0
1652102350000|2022-05-09 13:19:10|450.98|448.58|451.32|448.92|451.32|448.92|450.86|448.46|0
1652102360000|2022-05-09 13:19:20|451.55|449.15|450.86|448.46|451.55|449.15|450.86|448.46|0
1652102370000|2022-05-09 13:19:30|451.09|448.69|451.32|448.92|451.32|448.92|451.09|448.69|0
1652102380000|2022-05-09 13:19:40|451.09|448.69|451.09|448.69|451.21|448.81|451.09|448.69|0
1652102390000|2022-05-09 13:19:50|451.32|448.92|451.32|448.92|451.55|449.15|451.32|448.92|0
1652102400000|2022-05-09 13:20:00|451.21|448.81|451.32|448.92|451.32|448.92|451.09|448.69|0
1652102410000|2022-05-09 13:20:10|451.55|449.15|452.48|450.08|452.48|450.08|451.55|449.15|0
1652102420000|2022-05-09 13:20:20|452.25|449.85|453.17|450.77|453.17|450.77|452.25|449.85|0
1652102430000|2022-05-09 13:20:30|452.94|450.54|453.06|450.66|453.06|450.66|452.94|450.54|0
1652102440000|2022-05-09 13:20:40|452.94|450.54|452.71|450.31|453.17|450.77|452.71|450.31|0
1652102450000|2022-05-09 13:20:50|453.17|450.77|453.17|450.77|453.4|451|453.17|450.77|0
1652102460000|2022-05-09 13:21:00|453.86|451.46|453.29|450.89|453.86|451.46|453.29|450.89|0
1652102470000|2022-05-09 13:21:10|453.17|450.77|452.94|450.54|453.52|451.12|452.94|450.54|0
1652102480000|2022-05-09 13:21:20|452.83|450.43|452.94|450.54|452.94|450.54|452.71|450.31|0
1652102490000|2022-05-09 13:21:30|453.17|450.77|453.06|450.66|453.17|450.77|452.94|450.54|0
1652102500000|2022-05-09 13:21:40|453.17|450.77|452.48|450.08|453.17|450.77|452.48|450.08|0
1652102510000|2022-05-09 13:21:50|452.71|450.31|452.48|450.08|452.71|450.31|452.48|450.08|0
1652102520000|2022-05-09 13:22:00|452.6|450.2|452.48|450.08|452.6|450.2|452.25|449.85|0
1652102530000|2022-05-09 13:22:10|452.94|450.54|453.17|450.77|453.29|450.89|452.94|450.54|0
1652102540000|2022-05-09 13:22:20|453.75|451.35|453.29|450.89|453.75|451.35|453.29|450.89|0
1652102550000|2022-05-09 13:22:30|453.63|451.23|453.17|450.77|453.63|451.23|453.17|450.77|0
1652102560000|2022-05-09 13:22:40|453.4|451|453.63|451.23|453.86|451.46|453.4|451|0
1652102570000|2022-05-09 13:22:50|453.4|451|453.63|451.23|453.63|451.23|453.4|451|0
1652102580000|2022-05-09 13:23:00|453.86|451.46|452.71|450.31|453.86|451.46|452.71|450.31|0
1652102590000|2022-05-09 13:23:10|452.48|450.08|453.17|450.77|453.17|450.77|452.48|450.08|0
1652102600000|2022-05-09 13:23:20|452.94|450.54|452.71|450.31|452.94|450.54|452.48|450.08|0
1652102610000|2022-05-09 13:23:30|452.83|450.43|452.71|450.31|452.83|450.43|452.71|450.31|0
1652102620000|2022-05-09 13:23:40|452.94|450.54|453.17|450.77|453.17|450.77|452.94|450.54|0
1652102630000|2022-05-09 13:23:50|452.94|450.54|452.94|450.54|452.94|450.54|452.71|450.31|0
1652102640000|2022-05-09 13:24:00|452.24|449.84|452.48|450.08|452.48|450.08|452.24|449.84|0
1652102650000|2022-05-09 13:24:10|452.01|449.61|451.55|449.15|452.24|449.84|451.55|449.15|0
1652102660000|2022-05-09 13:24:20|451.44|449.04|450.86|448.46|451.78|449.38|450.86|448.46|0
1652102670000|2022-05-09 13:24:30|450.63|448.23|450.86|448.46|450.86|448.46|450.63|448.23|0
1652102680000|2022-05-09 13:24:40|450.63|448.23|450.4|448|450.63|448.23|450.4|448|0
1652102690000|2022-05-09 13:24:50|450.17|447.77|449.93|447.53|450.17|447.77|449.93|447.53|0
1652102700000|2022-05-09 13:25:00|450.17|447.77|450.4|448|450.4|448|450.17|447.77|0
1652102710000|2022-05-09 13:25:10|450.63|448.23|452.71|450.31|453.17|450.77|450.63|448.23|0
1652102720000|2022-05-09 13:25:20|452.6|450.2|453.17|450.77|453.17|450.77|452.6|450.2|0
1652102730000|2022-05-09 13:25:30|452.48|450.08|452.24|449.84|452.71|450.31|452.01|449.61|0
1652102740000|2022-05-09 13:25:40|451.78|449.38|452.01|449.61|452.01|449.61|451.78|449.38|0
1652102750000|2022-05-09 13:25:50|451.55|449.15|451.32|448.92|451.55|449.15|451.32|448.92|0
1652102760000|2022-05-09 13:26:00|451.55|449.15|451.21|448.81|451.55|449.15|451.21|448.81|0
1652102770000|2022-05-09 13:26:10|450.63|448.23|450.86|448.46|451.32|448.92|450.63|448.23|0
1652102780000|2022-05-09 13:26:20|450.63|448.23|450.17|447.77|450.63|448.23|450.17|447.77|0
1652102790000|2022-05-09 13:26:30|450.4|448|450.29|447.89|450.4|448|450.29|447.89|0
1652102800000|2022-05-09 13:26:40|450.17|447.77|449.47|447.07|450.17|447.77|449.47|447.07|0
1652102810000|2022-05-09 13:26:50|449.24|446.84|449.7|447.3|449.7|447.3|449.24|446.84|0
1652102820000|2022-05-09 13:27:00|449.93|447.53|449.7|447.3|450.63|448.23|449.7|447.3|0
1652102830000|2022-05-09 13:27:10|449.93|447.53|449.93|447.53|449.93|447.53|449.93|447.53|0
1652102840000|2022-05-09 13:27:20|450.4|448|450.4|448|450.63|448.23|450.4|448|0
1652102850000|2022-05-09 13:27:30|450.16|447.76|450.86|448.46|450.86|448.46|450.16|447.76|0
1652102860000|2022-05-09 13:27:40|450.98|448.58|451.32|448.92|451.32|448.92|450.98|448.58|0
1652102870000|2022-05-09 13:27:50|451.09|448.69|449.24|446.84|451.09|448.69|449.24|446.84|0
1652102880000|2022-05-09 13:28:00|448.78|446.38|448.9|446.5|449.01|446.61|448.78|446.38|0
1652102890000|2022-05-09 13:28:10|449.01|446.61|449.47|447.07|449.7|447.3|449.01|446.61|0
1652102900000|2022-05-09 13:28:20|449.01|446.61|449.93|447.53|449.93|447.53|449.01|446.61|0
1652102910000|2022-05-09 13:28:30|450.16|447.76|450.16|447.76|450.4|448|450.16|447.76|0
1652102920000|2022-05-09 13:28:40|449.93|447.53|451.78|449.38|452.01|449.61|449.93|447.53|0
1652102930000|2022-05-09 13:28:50|452.24|449.84|452.01|449.61|452.24|449.84|451.78|449.38|0
1652102940000|2022-05-09 13:29:00|452.7|450.3|452.94|450.54|452.94|450.54|452.59|450.19|0
1652102950000|2022-05-09 13:29:10|452.24|449.84|452.24|449.84|452.24|449.84|452.01|449.61|0
1652102970000|2022-05-09 13:29:30|452.7|450.3|453.17|450.77|453.17|450.77|452.47|450.07|0
1652102980000|2022-05-09 13:29:40|452.94|450.54|453.86|451.46|453.86|451.46|452.94|450.54|0
1652102990000|2022-05-09 13:29:50|453.17|450.77|454.44|452.04|454.44|452.04|453.17|450.77|0
1652103000000|2022-05-09 13:30:00|453.29|450.89|453.86|451.46|454.55|452.15|453.29|450.89|0
1652103010000|2022-05-09 13:30:10|454.09|451.69|453.86|451.46|454.09|451.69|452.94|450.54|0
1652103020000|2022-05-09 13:30:20|456.87|454.47|455.71|453.31|457.33|454.93|454.79|452.39|0
1652103030000|2022-05-09 13:30:30|455.48|453.08|453.63|451.23|455.48|453.08|452.36|449.96|0
1652103040000|2022-05-09 13:30:40|453.52|451.12|453.63|451.23|453.63|451.23|452.94|450.54|0
1652103050000|2022-05-09 13:30:50|455.02|452.62|452.7|450.3|455.02|452.62|452.7|450.3|0
1652103060000|2022-05-09 13:31:00|452.94|450.54|451.32|448.92|452.94|450.54|451.32|448.92|0
1652103070000|2022-05-09 13:31:10|450.86|448.46|450.86|448.46|450.86|448.46|450.63|448.23|0
1652103080000|2022-05-09 13:31:20|451.09|448.69|451.55|449.15|451.55|449.15|450.16|447.76|0
1652103090000|2022-05-09 13:31:30|453.4|451|452.24|449.84|453.86|451.46|452.24|449.84|0
1652103100000|2022-05-09 13:31:40|452.7|450.3|453.86|451.46|453.86|451.46|452.01|449.61|0
1652103110000|2022-05-09 13:31:50|451.55|449.15|453.29|450.89|453.29|450.89|451.55|449.15|0
1652103120000|2022-05-09 13:32:00|453.75|451.35|449.47|447.07|453.75|451.35|449.47|447.07|0
1652103130000|2022-05-09 13:32:10|450.86|448.46|449.01|446.61|451.09|448.69|449.01|446.61|0
1652103140000|2022-05-09 13:32:20|450.86|448.46|452.24|449.84|452.24|449.84|450.39|447.99|0
1652103150000|2022-05-09 13:32:30|453.4|451|458.03|455.63|458.03|455.63|453.4|451|0
1652103160000|2022-05-09 13:32:40|459.19|456.79|458.15|455.75|459.19|456.79|456.64|454.24|0
1652103170000|2022-05-09 13:32:50|458.26|455.86|459.42|457.02|459.42|457.02|458.26|455.86|0
1652103180000|2022-05-09 13:33:00|459.65|457.25|462.67|460.27|462.67|460.27|459.65|457.25|0
1652103190000|2022-05-09 13:33:10|462.21|459.81|463.14|460.74|463.37|460.97|462.21|459.81|0
1652103200000|2022-05-09 13:33:20|464.07|461.67|461.04|458.64|464.07|461.67|458.96|456.56|0
1652103210000|2022-05-09 13:33:30|460.81|458.41|458.49|456.09|460.81|458.41|458.38|455.98|0
1652103220000|2022-05-09 13:33:40|461.74|459.34|461.28|458.88|461.74|459.34|461.16|458.76|0
1652103230000|2022-05-09 13:33:50|461.97|459.57|461.28|458.88|461.97|459.57|461.28|458.88|0
1652103240000|2022-05-09 13:34:00|461.04|458.64|460.35|457.95|461.04|458.64|460.12|457.72|0
1652103250000|2022-05-09 13:34:10|462.21|459.81|462.44|460.04|462.44|460.04|461.97|459.57|0
1652103260000|2022-05-09 13:34:20|461.63|459.23|461.28|458.88|461.97|459.57|461.28|458.88|0
1652103270000|2022-05-09 13:34:30|459.42|457.02|462.21|459.81|462.44|460.04|459.42|457.02|0
1652103280000|2022-05-09 13:34:40|459.42|457.02|458.03|455.63|459.42|457.02|458.03|455.63|0
1652103290000|2022-05-09 13:34:50|458.72|456.32|455.71|453.31|460.12|457.72|455.71|453.31|0
1652103300000|2022-05-09 13:35:00|454.09|451.69|452.7|450.3|454.09|451.69|452.24|449.84|0
1652103310000|2022-05-09 13:35:10|452.47|450.07|452.24|449.84|453.17|450.77|452.24|449.84|0
1652103320000|2022-05-09 13:35:20|453.86|451.46|453.16|450.76|454.09|451.69|453.16|450.76|0
1652103330000|2022-05-09 13:35:30|453.29|450.89|453.29|450.89|455.02|452.62|453.29|450.89|0
1652103340000|2022-05-09 13:35:40|453.86|451.46|452.93|450.53|453.86|451.46|452.93|450.53|0
1652103350000|2022-05-09 13:35:50|452.24|449.84|454.09|451.69|454.09|451.69|452.24|449.84|0
1652103360000|2022-05-09 13:36:00|453.98|451.58|456.17|453.77|456.17|453.77|453.86|451.46|0
1652103370000|2022-05-09 13:36:10|455.48|453.08|455.02|452.62|455.94|453.54|455.02|452.62|0
1652103380000|2022-05-09 13:36:20|453.4|451|452.93|450.53|453.4|451|452.93|450.53|0
1652103390000|2022-05-09 13:36:30|452.36|449.96|452.47|450.07|452.7|450.3|452.36|449.96|0
1652103400000|2022-05-09 13:36:40|451.78|449.38|451.08|448.68|452.93|450.53|451.08|448.68|0
1652103410000|2022-05-09 13:36:50|451.55|449.15|451.85|449.45|451.85|449.45|451.08|448.68|0
1652103420000|2022-05-09 13:37:00|453.24|450.84|454.54|452.14|455|452.6|453.24|450.84|0
1652103430000|2022-05-09 13:37:10|454.77|452.37|458.67|456.27|459.36|456.96|454.77|452.37|0
1652103440000|2022-05-09 13:37:20|456.7|454.3|457.74|455.34|457.74|455.34|456.7|454.3|0
1652103450000|2022-05-09 13:37:30|459.36|456.96|458.67|456.27|459.59|457.19|458.67|456.27|0
1652103460000|2022-05-09 13:37:40|456.11|453.71|457.78|455.38|457.78|455.38|455.42|453.02|0
1652103470000|2022-05-09 13:37:50|457.54|455.14|457.08|454.68|458.47|456.07|457.08|454.68|0
1652103480000|2022-05-09 13:38:00|458.47|456.07|457.78|455.38|458.47|456.07|457.54|455.14|0
1652103490000|2022-05-09 13:38:10|456.62|454.22|455.92|453.52|456.62|454.22|455.92|453.52|0
1652103500000|2022-05-09 13:38:20|455|452.6|453.27|450.87|455|452.6|453.27|450.87|0
1652103510000|2022-05-09 13:38:30|451.42|449.02|449.22|446.82|451.42|449.02|449.22|446.82|0
1652103520000|2022-05-09 13:38:40|450.6|448.2|447.6|445.2|450.6|448.2|447.6|445.2|0
1652103530000|2022-05-09 13:38:50|448.53|446.13|447.14|444.74|448.53|446.13|447.14|444.74|0
1652103540000|2022-05-09 13:39:00|446.68|444.28|443|440.6|447.14|444.74|443|440.6|0
1652103550000|2022-05-09 13:39:10|443.35|440.95|443.23|440.83|443.92|441.52|442.54|440.14|0
1652103560000|2022-05-09 13:39:20|444.38|441.98|443.92|441.52|444.38|441.98|443.23|440.83|0
1652103570000|2022-05-09 13:39:30|444.84|442.44|445.3|442.9|446.45|444.05|444.84|442.44|0
1652103580000|2022-05-09 13:39:40|446.22|443.82|446.91|444.51|447.37|444.97|446.22|443.82|0
1652103590000|2022-05-09 13:39:50|448.3|445.9|449.91|447.51|450.6|448.2|448.3|445.9|0
1652103600000|2022-05-09 13:40:00|448.53|446.13|449.45|447.05|449.45|447.05|448.53|446.13|0
1652103610000|2022-05-09 13:40:10|452.11|449.71|456.38|453.98|457.78|455.38|452.11|449.71|0
1652103620000|2022-05-09 13:40:20|457.2|454.8|456.62|454.22|457.2|454.8|456.38|453.98|0
1652103630000|2022-05-09 13:40:30|458.01|455.61|455.46|453.06|460.33|457.93|455.46|453.06|0
1652103640000|2022-05-09 13:40:40|455.92|453.52|454.76|452.36|455.92|453.52|454.42|452.02|0
1652103650000|2022-05-09 13:40:50|450.14|447.74|449.45|447.05|450.14|447.74|447.6|445.2|0
1652103660000|2022-05-09 13:41:00|450.26|447.86|447.83|445.43|450.6|448.2|447.83|445.43|0
1652103670000|2022-05-09 13:41:10|449.22|446.82|452.22|449.82|452.22|449.82|448.99|446.59|0
1652103680000|2022-05-09 13:41:20|452.45|450.05|453.61|451.21|453.61|451.21|452.45|450.05|0
1652103690000|2022-05-09 13:41:30|454.07|451.67|453.38|450.98|454.19|451.79|453.38|450.98|0
1652103700000|2022-05-09 13:41:40|451.76|449.36|452.8|450.4|453.38|450.98|451.76|449.36|0
1652103710000|2022-05-09 13:41:50|452.11|449.71|450.49|448.09|452.11|449.71|449.91|447.51|0
1652103720000|2022-05-09 13:42:00|451.29|448.89|452.91|450.51|452.91|450.51|451.29|448.89|0
1652103730000|2022-05-09 13:42:10|452.68|450.28|454.76|452.36|455.46|453.06|452.68|450.28|0
1652103740000|2022-05-09 13:42:20|454.53|452.13|454.3|451.9|454.65|452.25|454.19|451.79|0
1652103750000|2022-05-09 13:42:30|454.53|452.13|454.07|451.67|454.53|452.13|454.07|451.67|0
1652103760000|2022-05-09 13:42:40|452.45|450.05|452.22|449.82|452.91|450.51|452.22|449.82|0
1652103770000|2022-05-09 13:42:50|453.73|451.33|454.53|452.13|454.76|452.36|453.73|451.33|0
1652103780000|2022-05-09 13:43:00|455.23|452.83|454.76|452.36|455.46|453.06|454.76|452.36|0
1652103790000|2022-05-09 13:43:10|455.69|453.29|447.49|445.09|455.69|453.29|447.49|445.09|0
1652103800000|2022-05-09 13:43:20|448.76|446.36|451.76|449.36|451.76|449.36|448.76|446.36|0
1652103810000|2022-05-09 13:43:30|452.68|450.28|454.76|452.36|455.11|452.71|452.68|450.28|0
1652103820000|2022-05-09 13:43:40|453.61|451.21|452.68|450.28|453.61|451.21|452.68|450.28|0
1652103830000|2022-05-09 13:43:50|452.91|450.51|455.23|452.83|455.23|452.83|452.91|450.51|0
1652103840000|2022-05-09 13:44:00|457.08|454.68|455.23|452.83|457.08|454.68|455.23|452.83|0
1652103850000|2022-05-09 13:44:10|457.31|454.91|455.99|453.59|457.31|454.91|455.46|453.06|0
1652103860000|2022-05-09 13:44:20|454.14|451.74|455.26|452.86|455.26|452.86|454.14|451.74|0
1652103870000|2022-05-09 13:44:30|451.34|448.94|449.95|447.55|452.26|449.86|449.95|447.55|0
1652103880000|2022-05-09 13:44:40|451.22|448.82|452.83|450.43|453.75|451.35|451.22|448.82|0
1652103890000|2022-05-09 13:44:50|452.49|450.09|452.14|449.74|452.6|450.2|452.14|449.74|0
1652103900000|2022-05-09 13:45:00|451.34|448.94|454.91|452.51|456.52|454.12|451.34|448.94|0
1652103910000|2022-05-09 13:45:10|455.6|453.2|456.52|454.12|456.52|454.12|454.68|452.28|0
1652103920000|2022-05-09 13:45:20|457.45|455.05|459.3|456.9|459.3|456.9|457.45|455.05|0
1652103930000|2022-05-09 13:45:30|460.69|458.29|461.74|459.34|461.74|459.34|460.12|457.72|0
1652103940000|2022-05-09 13:45:40|461.15|458.75|462.31|459.91|462.31|459.91|460.92|458.52|0
1652103950000|2022-05-09 13:45:50|460.23|457.83|460.46|458.06|460.46|458.06|458.37|455.97|0
1652103960000|2022-05-09 13:46:00|459.99|457.59|461.62|459.22|461.62|459.22|459.99|457.59|0
1652103970000|2022-05-09 13:46:10|462.31|459.91|465.91|463.51|465.91|463.51|462.31|459.91|0
1652103980000|2022-05-09 13:46:20|465.79|463.39|466.61|464.21|466.61|464.21|465.79|463.39|0
1652103990000|2022-05-09 13:46:30|466.96|464.56|468.47|466.07|468.47|466.07|466.96|464.56|0
1652104000000|2022-05-09 13:46:40|467.65|465.25|469.05|466.65|469.05|466.65|467.65|465.25|0
1652104010000|2022-05-09 13:46:50|468.82|466.42|469.28|466.88|469.28|466.88|467.89|465.49|0
1652104020000|2022-05-09 13:47:00|468.58|466.18|467.19|464.79|468.7|466.3|467.19|464.79|0
1652104030000|2022-05-09 13:47:10|467.08|464.68|469.17|466.77|469.17|466.77|467.08|464.68|0
1652104040000|2022-05-09 13:47:20|469.05|466.65|468.58|466.18|469.05|466.65|468.58|466.18|0
1652104050000|2022-05-09 13:47:30|469.05|466.65|468.82|466.42|469.05|466.65|468.35|465.95|0
1652104060000|2022-05-09 13:47:40|467.89|465.49|467.77|465.37|467.89|465.49|466.38|463.98|0
1652104070000|2022-05-09 13:47:50|466.49|464.09|466.26|463.86|466.96|464.56|466.26|463.86|0
1652104080000|2022-05-09 13:48:00|466.96|464.56|469.28|466.88|469.28|466.88|466.96|464.56|0
1652104090000|2022-05-09 13:48:10|468.82|466.42|471.61|469.21|471.97|469.57|468.82|466.42|0
1652104100000|2022-05-09 13:48:20|471.14|468.74|469.98|467.58|471.14|468.74|469.75|467.35|0
1652104110000|2022-05-09 13:48:30|469.28|466.88|469.98|467.58|469.98|467.58|469.17|466.77|0
1652104120000|2022-05-09 13:48:40|469.75|467.35|470.21|467.81|470.21|467.81|468.82|466.42|0
1652104130000|2022-05-09 13:48:50|469.87|467.47|469.05|466.65|469.87|467.47|469.05|466.65|0
1652104140000|2022-05-09 13:49:00|468.82|466.42|466.03|463.63|469.28|466.88|466.03|463.63|0
1652104150000|2022-05-09 13:49:10|467.42|465.02|468.12|465.72|468.35|465.95|467.42|465.02|0
1652104160000|2022-05-09 13:49:20|468.82|466.42|469.05|466.65|469.05|466.65|467.89|465.49|0
1652104170000|2022-05-09 13:49:30|468.35|465.95|467.65|465.25|469.28|466.88|467.65|465.25|0
1652104180000|2022-05-09 13:49:40|466.95|464.55|468.35|465.95|468.35|465.95|466.95|464.55|0
1652104190000|2022-05-09 13:49:50|468.7|466.3|465.79|463.39|468.7|466.3|465.79|463.39|0
1652104200000|2022-05-09 13:50:00|465.1|462.7|468.82|466.42|468.82|466.42|465.1|462.7|0
1652104210000|2022-05-09 13:50:10|466.72|464.32|465.56|463.16|466.72|464.32|465.56|463.16|0
1652104220000|2022-05-09 13:50:20|466.49|464.09|466.02|463.62|466.49|464.09|466.02|463.62|0
1652104230000|2022-05-09 13:50:30|466.72|464.32|466.72|464.32|466.72|464.32|466.02|463.62|0
1652104240000|2022-05-09 13:50:40|467.65|465.25|466.49|464.09|467.65|465.25|466.49|464.09|0
1652104250000|2022-05-09 13:50:50|467.19|464.79|466.49|464.09|467.19|464.79|466.26|463.86|0
1652104260000|2022-05-09 13:51:00|467.42|465.02|467.08|464.68|468.58|466.18|467.08|464.68|0
1652104270000|2022-05-09 13:51:10|467.88|465.48|466.02|463.62|467.88|465.48|465.45|463.05|0
1652104280000|2022-05-09 13:51:20|466.38|463.98|466.02|463.62|466.38|463.98|465.56|463.16|0
1652104290000|2022-05-09 13:51:30|466.49|464.09|462.77|460.37|466.49|464.09|462.77|460.37|0
1652104300000|2022-05-09 13:51:40|461.61|459.21|457.22|454.82|461.61|459.21|456.18|453.78|0
1652104310000|2022-05-09 13:51:50|457.45|455.05|455.83|453.43|457.45|455.05|455.83|453.43|0
1652104320000|2022-05-09 13:52:00|456.41|454.01|458.26|455.86|458.26|455.86|456.41|454.01|0
1652104330000|2022-05-09 13:52:10|457.68|455.28|458.6|456.2|458.6|456.2|457.68|455.28|0
1652104340000|2022-05-09 13:52:20|458.26|455.86|458.6|456.2|459.3|456.9|457.45|455.05|0
1652104350000|2022-05-09 13:52:30|456.52|454.12|456.52|454.12|457.22|454.82|455.83|453.43|0
1652104360000|2022-05-09 13:52:40|456.75|454.35|456.75|454.35|456.75|454.35|455.95|453.55|0
1652104370000|2022-05-09 13:52:50|457.45|455.05|455.95|453.55|457.91|455.51|455.95|453.55|0
1652104380000|2022-05-09 13:53:00|455.37|452.97|457.68|455.28|457.68|455.28|455.14|452.74|0
1652104390000|2022-05-09 13:53:10|458.14|455.74|455.83|453.43|458.14|455.74|455.83|453.43|0
1652104400000|2022-05-09 13:53:20|455.37|452.97|452.14|449.74|455.37|452.97|452.14|449.74|0
1652104410000|2022-05-09 13:53:30|451.67|449.27|450.06|447.66|451.67|449.27|450.06|447.66|0
1652104420000|2022-05-09 13:53:40|451.21|448.81|449.14|446.74|451.21|448.81|449.14|446.74|0
1652104430000|2022-05-09 13:53:50|447.53|445.13|447.3|444.9|447.76|445.36|446.73|444.33|0
1652104440000|2022-05-09 13:54:00|447.99|445.59|450.75|448.35|450.75|448.35|447.07|444.67|0
1652104450000|2022-05-09 13:54:10|450.98|448.58|450.29|447.89|451.44|449.04|450.18|447.78|0
1652104460000|2022-05-09 13:54:20|450.41|448.01|448.91|446.51|450.41|448.01|447.76|445.36|0
1652104470000|2022-05-09 13:54:30|448.45|446.05|448.22|445.82|448.68|446.28|448.22|445.82|0
1652104480000|2022-05-09 13:54:40|448.45|446.05|449.95|447.55|449.95|447.55|448.45|446.05|0
1652104490000|2022-05-09 13:54:50|450.18|447.78|447.88|445.48|450.29|447.89|447.88|445.48|0
1652104500000|2022-05-09 13:55:00|448.68|446.28|448.45|446.05|448.91|446.51|448.45|446.05|0
1652104510000|2022-05-09 13:55:10|449.14|446.74|448.1|445.7|449.14|446.74|448.1|445.7|0
1652104520000|2022-05-09 13:55:20|448.79|446.39|449.71|447.31|449.71|447.31|448.79|446.39|0
1652104530000|2022-05-09 13:55:30|448.87|446.47|450.95|448.55|451.52|449.12|448.87|446.47|0
1652104540000|2022-05-09 13:55:40|451.75|449.35|453.6|451.2|453.83|451.43|451.75|449.35|0
1652104550000|2022-05-09 13:55:50|454.76|452.36|454.76|452.36|454.76|452.36|453.83|451.43|0
1652104560000|2022-05-09 13:56:00|454.42|452.02|452.91|450.51|454.42|452.02|452.91|450.51|0
1652104570000|2022-05-09 13:56:10|454.42|452.02|452.45|450.05|454.42|452.02|452.45|450.05|0
1652104580000|2022-05-09 13:56:20|453.14|450.74|454.06|451.66|454.06|451.66|453.14|450.74|0
1652104590000|2022-05-09 13:56:30|453.83|451.43|455.45|453.05|455.45|453.05|453.83|451.43|0
1652104600000|2022-05-09 13:56:40|455.22|452.82|455.22|452.82|455.68|453.28|454.3|451.9|0
1652104610000|2022-05-09 13:56:50|454.53|452.13|456.27|453.87|456.38|453.98|454.53|452.13|0
1652104620000|2022-05-09 13:57:00|455.11|452.71|457.54|455.14|457.54|455.14|455.11|452.71|0
1652104630000|2022-05-09 13:57:10|457.07|454.67|457.31|454.91|457.43|455.03|456.15|453.75|0
1652104640000|2022-05-09 13:57:20|457.54|455.14|454.88|452.48|457.54|455.14|454.88|452.48|0
1652104650000|2022-05-09 13:57:30|456.61|454.21|458|455.6|458|455.6|456.61|454.21|0
1652104660000|2022-05-09 13:57:40|457.89|455.49|459.28|456.88|459.28|456.88|457.89|455.49|0
1652104670000|2022-05-09 13:57:50|459.05|456.65|458.93|456.53|460.79|458.39|458.93|456.53|0
1652104680000|2022-05-09 13:58:00|459.16|456.76|458|455.6|459.16|456.76|456.61|454.21|0
1652104690000|2022-05-09 13:58:10|456.38|453.98|454.76|452.36|456.38|453.98|454.76|452.36|0
1652104700000|2022-05-09 13:58:20|455.68|453.28|455.68|453.28|455.68|453.28|454.76|452.36|0
1652104710000|2022-05-09 13:58:30|456.61|454.21|455.22|452.82|456.61|454.21|455.22|452.82|0
1652104720000|2022-05-09 13:58:40|450.6|448.2|451.75|449.35|451.75|449.35|449.79|447.39|0
1652104730000|2022-05-09 13:58:50|453.37|450.97|453.03|450.63|453.83|451.43|452.91|450.51|0
1652104740000|2022-05-09 13:59:00|452.68|450.28|455.22|452.82|455.68|453.28|452.68|450.28|0
1652104750000|2022-05-09 13:59:10|455.91|453.51|455.91|453.51|455.91|453.51|455.91|453.51|0
1652104760000|2022-05-09 13:59:20|456.15|453.75|456.84|454.44|457.07|454.67|455.91|453.51|0
1652104770000|2022-05-09 13:59:30|457.07|454.67|456.61|454.21|457.07|454.67|456.61|454.21|0
1652104780000|2022-05-09 13:59:40|457.07|454.67|456.38|453.98|457.07|454.67|454.99|452.59|0
1652104790000|2022-05-09 13:59:50|456.96|454.56|455.68|453.28|456.96|454.56|455.68|453.28|0
1652104800000|2022-05-09 14:00:00|456.84|454.44|459.28|456.88|459.28|456.88|456.84|454.44|0
1652104810000|2022-05-09 14:00:10|459.86|457.46|461.25|458.85|461.25|458.85|459.86|457.46|0
1652104820000|2022-05-09 14:00:20|463|460.6|463.69|461.29|463.81|461.41|463|460.6|0
1652104830000|2022-05-09 14:00:30|463.81|461.41|462.64|460.24|463.81|461.41|462.64|460.24|0
1652104840000|2022-05-09 14:00:40|462.18|459.78|462.76|460.36|463.34|460.94|462.18|459.78|0
1652104850000|2022-05-09 14:00:50|463.11|460.71|464.27|461.87|464.27|461.87|463.11|460.71|0
1652104860000|2022-05-09 14:01:00|465.56|463.16|465.2|462.8|465.9|463.5|464.97|462.57|0
1652104870000|2022-05-09 14:01:10|463.34|460.94|462.18|459.78|463.34|460.94|461.48|459.08|0
1652104880000|2022-05-09 14:01:20|462.88|460.48|464.04|461.64|464.04|461.64|462.41|460.01|0
1652104890000|2022-05-09 14:01:30|462.07|459.67|455.57|453.17|462.07|459.67|455.57|453.17|0
1652104900000|2022-05-09 14:01:40|456.38|453.98|458.23|455.83|458.23|455.83|456.38|453.98|0
1652104910000|2022-05-09 14:01:50|460.78|458.38|458.93|456.53|460.78|458.38|458.93|456.53|0
1652104920000|2022-05-09 14:02:00|456.96|454.56|456.61|454.21|456.96|454.56|452.21|449.81|0
1652104930000|2022-05-09 14:02:10|457.07|454.67|456.84|454.44|457.66|455.26|456.84|454.44|0
1652104940000|2022-05-09 14:02:20|458.7|456.3|457.3|454.9|458.7|456.3|457.3|454.9|0
1652104950000|2022-05-09 14:02:30|459.39|456.99|460.78|458.38|460.78|458.38|459.39|456.99|0
1652104960000|2022-05-09 14:02:40|459.39|456.99|458|455.6|459.86|457.46|458|455.6|0
1652104970000|2022-05-09 14:02:50|457.89|455.49|455.22|452.82|457.89|455.49|455.22|452.82|0
1652104980000|2022-05-09 14:03:00|453.49|451.09|453.83|451.43|454.06|451.66|453.49|451.09|0
1652104990000|2022-05-09 14:03:10|456.38|453.98|457.42|455.02|457.42|455.02|456.38|453.98|0
1652105000000|2022-05-09 14:03:20|458.12|455.72|455.68|453.28|458.12|455.72|455.68|453.28|0
1652105010000|2022-05-09 14:03:30|454.76|452.36|453.83|451.43|454.76|452.36|453.83|451.43|0
1652105020000|2022-05-09 14:03:40|453.72|451.32|453.83|451.43|453.83|451.43|452.56|450.16|0
1652105030000|2022-05-09 14:03:50|454.99|452.59|452.9|450.5|454.99|452.59|452.9|450.5|0
1652105040000|2022-05-09 14:04:00|453.6|451.2|452.21|449.81|453.83|451.43|452.21|449.81|0
1652105050000|2022-05-09 14:04:10|452.9|450.5|455.8|453.4|455.8|453.4|452.9|450.5|0
1652105060000|2022-05-09 14:04:20|455.91|453.51|458|455.6|458|455.6|455.34|452.94|0
1652105070000|2022-05-09 14:04:30|458.46|456.06|459.16|456.76|459.16|456.76|458.46|456.06|0
1652105080000|2022-05-09 14:04:40|460.55|458.15|459.85|457.45|460.55|458.15|459.85|457.45|0
1652105090000|2022-05-09 14:04:50|462.18|459.78|460.78|458.38|462.53|460.13|460.78|458.38|0
1652105100000|2022-05-09 14:05:00|461.02|458.62|459.16|456.76|461.02|458.62|458.46|456.06|0
1652105110000|2022-05-09 14:05:10|459.62|457.22|458|455.6|459.62|457.22|458|455.6|0
1652105120000|2022-05-09 14:05:20|458.46|456.06|459.39|456.99|459.39|456.99|458.46|456.06|0
1652105130000|2022-05-09 14:05:30|459.85|457.45|458.69|456.29|459.85|457.45|458.69|456.29|0
1652105140000|2022-05-09 14:05:40|459.16|456.76|458.93|456.53|459.16|456.76|458.46|456.06|0
1652105150000|2022-05-09 14:05:50|459.39|456.99|457.77|455.37|459.62|457.22|457.77|455.37|0
1652105160000|2022-05-09 14:06:00|458.69|456.29|460.55|458.15|460.55|458.15|458.69|456.29|0
1652105170000|2022-05-09 14:06:10|461.71|459.31|463.14|460.74|463.14|460.74|461.52|459.12|0
1652105180000|2022-05-09 14:06:20|463.6|461.2|463.49|461.09|464.53|462.13|463.37|460.97|0
1652105190000|2022-05-09 14:06:30|462.67|460.27|463.14|460.74|463.37|460.97|462.67|460.27|0
1652105200000|2022-05-09 14:06:40|464.06|461.66|462.21|459.81|464.06|461.66|461.98|459.58|0
1652105210000|2022-05-09 14:06:50|462.86|460.46|464.02|461.62|464.02|461.62|462.86|460.46|0
1652105220000|2022-05-09 14:07:00|464.25|461.85|463.9|461.5|464.25|461.85|463.9|461.5|0
1652105230000|2022-05-09 14:07:10|464.37|461.97|464.94|462.54|465.4|463|464.25|461.85|0
1652105240000|2022-05-09 14:07:20|465.64|463.24|466.1|463.7|466.1|463.7|465.64|463.24|0
1652105250000|2022-05-09 14:07:30|465.4|463|466.33|463.93|466.33|463.93|465.4|463|0
1652105260000|2022-05-09 14:07:40|467.26|464.86|467.15|464.75|467.26|464.86|467.03|464.63|0
1652105270000|2022-05-09 14:07:50|467.26|464.86|468.88|466.48|468.88|466.48|467.26|464.86|0
1652105280000|2022-05-09 14:08:00|469.34|466.94|468.65|466.25|469.34|466.94|468.42|466.02|0
1652105290000|2022-05-09 14:08:10|469.34|466.94|468.88|466.48|469.34|466.94|468.88|466.48|0
1652105300000|2022-05-09 14:08:20|468.18|465.78|467.72|465.32|468.42|466.02|467.72|465.32|0
1652105310000|2022-05-09 14:08:30|468.42|466.02|469.34|466.94|469.34|466.94|468.42|466.02|0
1652105320000|2022-05-09 14:08:40|469.58|467.18|471.2|468.8|471.2|468.8|469.58|467.18|0
1652105330000|2022-05-09 14:08:50|470.97|468.57|471.55|469.15|471.9|469.5|470.74|468.34|0
1652105340000|2022-05-09 14:09:00|471.9|469.5|472.36|469.96|472.83|470.43|471.9|469.5|0
1652105350000|2022-05-09 14:09:10|472.83|470.43|473.99|471.59|473.99|471.59|472.48|470.08|0
1652105360000|2022-05-09 14:09:20|475.15|472.75|474.22|471.82|475.15|472.75|473.99|471.59|0
1652105370000|2022-05-09 14:09:30|473.76|471.36|474.69|472.29|474.69|472.29|473.76|471.36|0
1652105380000|2022-05-09 14:09:40|474.46|472.06|474.69|472.29|474.69|472.29|473.76|471.36|0
1652105390000|2022-05-09 14:09:50|474.46|472.06|475.04|472.64|475.04|472.64|474.22|471.82|0
1652105400000|2022-05-09 14:10:00|475.39|472.99|472.59|470.19|475.39|472.99|472.59|470.19|0
1652105410000|2022-05-09 14:10:10|471.9|469.5|472.95|470.55|472.95|470.55|471.9|469.5|0
1652105420000|2022-05-09 14:10:20|472.83|470.43|472.2|469.8|472.83|470.43|472.2|469.8|0
1652105430000|2022-05-09 14:10:30|471.72|469.32|470.1|467.7|471.72|469.32|469.63|467.23|0
1652105440000|2022-05-09 14:10:40|470.68|468.28|469.17|466.77|470.68|468.28|468.94|466.54|0
1652105450000|2022-05-09 14:10:50|469.63|467.23|470.33|467.93|470.33|467.93|469.63|467.23|0
1652105460000|2022-05-09 14:11:00|470.56|468.16|469.87|467.47|471.37|468.97|469.87|467.47|0
1652105470000|2022-05-09 14:11:10|468.94|466.54|469.17|466.77|469.17|466.77|466.98|464.58|0
1652105480000|2022-05-09 14:11:20|467.79|465.39|467.37|464.97|467.79|465.39|466.79|464.39|0
1652105490000|2022-05-09 14:11:30|468.29|465.89|467.6|465.2|468.29|465.89|467.6|465.2|0
1652105500000|2022-05-09 14:11:40|467.83|465.43|468.29|465.89|468.64|466.24|467.83|465.43|0
1652105510000|2022-05-09 14:11:50|467.83|465.43|468.29|465.89|468.29|465.89|467.49|465.09|0
1652105520000|2022-05-09 14:12:00|468.52|466.12|469.68|467.28|469.68|467.28|468.52|466.12|0
1652105530000|2022-05-09 14:12:10|469.8|467.4|469.91|467.51|469.91|467.51|469.45|467.05|0
1652105540000|2022-05-09 14:12:20|466.9|464.5|468.06|465.66|468.06|465.66|466.9|464.5|0
1652105550000|2022-05-09 14:12:30|467.95|465.55|469.68|467.28|469.91|467.51|467.95|465.55|0
1652105560000|2022-05-09 14:12:40|470.14|467.74|468.06|465.66|470.14|467.74|468.06|465.66|0
1652105570000|2022-05-09 14:12:50|465.75|463.35|464.14|461.74|465.75|463.35|464.03|461.63|0
1652105580000|2022-05-09 14:13:00|464.37|461.97|464.14|461.74|464.6|462.2|464.14|461.74|0
1652105590000|2022-05-09 14:13:10|463.91|461.51|460.22|457.82|463.91|461.51|460.22|457.82|0
1652105600000|2022-05-09 14:13:20|459.76|457.36|458.84|456.44|459.76|457.36|458.61|456.21|0
1652105610000|2022-05-09 14:13:30|459.3|456.9|460.8|458.4|460.8|458.4|459.3|456.9|0
1652105620000|2022-05-09 14:13:40|460.91|458.51|463.21|460.81|463.21|460.81|460.91|458.51|0
1652105630000|2022-05-09 14:13:50|462.06|459.66|462.98|460.58|462.98|460.58|461.37|458.97|0
1652105640000|2022-05-09 14:14:00|462.87|460.47|461.6|459.2|462.87|460.47|461.37|458.97|0
1652105650000|2022-05-09 14:14:10|461.83|459.43|461.03|458.63|461.83|459.43|461.03|458.63|0
1652105660000|2022-05-09 14:14:20|461.14|458.74|460.91|458.51|461.37|458.97|460.91|458.51|0
1652105670000|2022-05-09 14:14:30|460.45|458.05|460.22|457.82|460.45|458.05|460.22|457.82|0
1652105680000|2022-05-09 14:14:40|460.57|458.17|461.37|458.97|461.6|459.2|460.45|458.05|0
1652105690000|2022-05-09 14:14:50|461.6|459.2|462.75|460.35|462.75|460.35|461.6|459.2|0
1652105700000|2022-05-09 14:15:00|463.67|461.27|464.37|461.97|464.37|461.97|463.67|461.27|0
1652105710000|2022-05-09 14:15:10|462.06|459.66|461.14|458.74|462.06|459.66|460.68|458.28|0
1652105720000|2022-05-09 14:15:20|461.6|459.2|463.67|461.27|463.67|461.27|461.6|459.2|0
1652105730000|2022-05-09 14:15:30|464.49|462.09|465.75|463.35|466.9|464.5|464.49|462.09|0
1652105740000|2022-05-09 14:15:40|465.52|463.12|464.72|462.32|465.52|463.12|464.72|462.32|0
1652105750000|2022-05-09 14:15:50|464.83|462.43|463.21|460.81|464.83|462.43|461.37|458.97|0
1652105760000|2022-05-09 14:16:00|464.13|461.73|462.06|459.66|464.49|462.09|462.06|459.66|0
1652105770000|2022-05-09 14:16:10|461.95|459.55|459.07|456.67|461.95|459.55|458.61|456.21|0
1652105780000|2022-05-09 14:16:20|459.19|456.79|460.45|458.05|460.45|458.05|459.19|456.79|0
1652105790000|2022-05-09 14:16:30|460.91|458.51|463.67|461.27|463.67|461.27|460.91|458.51|0
1652105800000|2022-05-09 14:16:40|464.36|461.96|463.44|461.04|464.36|461.96|462.98|460.58|0
1652105810000|2022-05-09 14:16:50|462.06|459.66|462.06|459.66|462.29|459.89|461.83|459.43|0
1652105820000|2022-05-09 14:17:00|461.14|458.74|462.52|460.12|462.52|460.12|460.91|458.51|0
1652105830000|2022-05-09 14:17:10|462.29|459.89|461.6|459.2|462.29|459.89|461.26|458.86|0
1652105840000|2022-05-09 14:17:20|460.91|458.51|462.98|460.58|462.98|460.58|460.91|458.51|0
1652105850000|2022-05-09 14:17:30|463.44|461.04|463.67|461.27|463.9|461.5|463.44|461.04|0
1652105860000|2022-05-09 14:17:40|463.9|461.5|465.29|462.89|465.29|462.89|463.9|461.5|0
1652105870000|2022-05-09 14:17:50|464.6|462.2|465.98|463.58|465.98|463.58|464.6|462.2|0
1652105880000|2022-05-09 14:18:00|466.44|464.04|468.29|465.89|468.29|465.89|466.44|464.04|0
1652105890000|2022-05-09 14:18:10|468.06|465.66|469.68|467.28|469.68|467.28|468.06|465.66|0
1652105900000|2022-05-09 14:18:20|469.33|466.93|468.75|466.35|469.68|467.28|468.75|466.35|0
1652105910000|2022-05-09 14:18:30|468.06|465.66|468.52|466.12|468.52|466.12|468.06|465.66|0
1652105920000|2022-05-09 14:18:40|468.75|466.35|468.18|465.78|469.21|466.81|468.18|465.78|0
1652105930000|2022-05-09 14:18:50|468.29|465.89|467.59|465.19|469.68|467.28|467.59|465.19|0
1652105940000|2022-05-09 14:19:00|468.29|465.89|469.56|467.16|469.67|467.27|468.29|465.89|0
1652105950000|2022-05-09 14:19:10|470.37|467.97|469.67|467.27|470.37|467.97|469.21|466.81|0
1652105960000|2022-05-09 14:19:20|469.44|467.04|466.9|464.5|469.44|467.04|466.9|464.5|0
1652105970000|2022-05-09 14:19:30|468.06|465.66|469.91|467.51|470.6|468.2|468.06|465.66|0
1652105980000|2022-05-09 14:19:40|470.37|467.97|471.65|469.25|471.65|469.25|470.37|467.97|0
1652105990000|2022-05-09 14:19:50|470.6|468.2|469.56|467.16|470.6|468.2|469.44|467.04|0
1652106000000|2022-05-09 14:20:00|470.14|467.74|471.53|469.13|471.53|469.13|470.14|467.74|0
1652106010000|2022-05-09 14:20:10|470.83|468.43|468.98|466.58|470.83|468.43|468.29|465.89|0
1652106020000|2022-05-09 14:20:20|470.26|467.86|471.29|468.89|471.29|468.89|470.26|467.86|0
1652106030000|2022-05-09 14:20:30|470.95|468.55|472.22|469.82|472.22|469.82|470.95|468.55|0
1652106040000|2022-05-09 14:20:40|472.68|470.28|472.68|470.28|472.91|470.51|472.68|470.28|0
1652106050000|2022-05-09 14:20:50|473.04|470.64|471.76|469.36|473.04|470.64|470.14|467.74|0
1652106060000|2022-05-09 14:21:00|470.6|468.2|470.26|467.86|470.6|468.2|470.26|467.86|0
1652106070000|2022-05-09 14:21:10|471.06|468.66|471.76|469.36|471.76|469.36|471.06|468.66|0
1652106080000|2022-05-09 14:21:20|470.83|468.43|469.91|467.51|470.83|468.43|469.67|467.27|0
1652106090000|2022-05-09 14:21:30|467.36|464.96|469.21|466.81|469.21|466.81|467.36|464.96|0
1652106100000|2022-05-09 14:21:40|470.6|468.2|469.91|467.51|470.6|468.2|469.67|467.27|0
1652106110000|2022-05-09 14:21:50|469.21|466.81|468.98|466.58|469.67|467.27|468.98|466.58|0
1652106120000|2022-05-09 14:22:00|467.36|464.96|467.82|465.42|468.29|465.89|467.36|464.96|0
1652106130000|2022-05-09 14:22:10|469.21|466.81|471.29|468.89|471.52|469.12|469.21|466.81|0
1652106140000|2022-05-09 14:22:20|470.6|468.2|471.99|469.59|471.99|469.59|470.6|468.2|0
1652106150000|2022-05-09 14:22:30|472.45|470.05|472.68|470.28|472.91|470.51|471.99|469.59|0
1652106160000|2022-05-09 14:22:40|472.22|469.82|471.99|469.59|472.22|469.82|471.52|469.12|0
1652106170000|2022-05-09 14:22:50|473.5|471.1|474.54|472.14|474.54|472.14|472.91|470.51|0
1652106180000|2022-05-09 14:23:00|475.23|472.83|474.77|472.37|475.23|472.83|474.77|472.37|0
1652106190000|2022-05-09 14:23:10|475|472.6|474.07|471.67|475|472.6|474.07|471.67|0
1652106200000|2022-05-09 14:23:20|473.15|470.75|474.77|472.37|474.77|472.37|473.15|470.75|0
1652106210000|2022-05-09 14:23:30|474.54|472.14|475|472.6|475|472.6|474.3|471.9|0
1652106220000|2022-05-09 14:23:40|474.77|472.37|475|472.6|475.12|472.72|474.77|472.37|0
1652106230000|2022-05-09 14:23:50|474.54|472.14|474.3|471.9|475.23|472.83|474.3|471.9|0
1652106240000|2022-05-09 14:24:00|475.35|472.95|475.23|472.83|476.39|473.99|475.23|472.83|0
1652106250000|2022-05-09 14:24:10|475.46|473.06|474.07|471.67|476.16|473.76|474.07|471.67|0
1652106260000|2022-05-09 14:24:20|475.35|472.95|475.7|473.3|475.7|473.3|475.35|472.95|0
1652106270000|2022-05-09 14:24:30|475.82|473.42|476.16|473.76|476.39|473.99|475.7|473.3|0
1652106280000|2022-05-09 14:24:40|477.55|475.15|477.79|475.39|478.02|475.62|477.55|475.15|0
1652106290000|2022-05-09 14:24:50|478.25|475.85|478.48|476.08|478.48|476.08|478.25|475.85|0
1652106300000|2022-05-09 14:25:00|479.64|477.24|476.62|474.22|479.64|477.24|476.62|474.22|0
1652106310000|2022-05-09 14:25:10|476.39|473.99|478.02|475.62|478.02|475.62|476.16|473.76|0
1652106320000|2022-05-09 14:25:20|477.79|475.39|477.55|475.15|477.79|475.39|475.93|473.53|0
1652106330000|2022-05-09 14:25:30|476.86|474.46|476.86|474.46|476.86|474.46|476.62|474.22|0
1652106340000|2022-05-09 14:25:40|476.62|474.22|476.86|474.46|476.86|474.46|475.93|473.53|0
1652106350000|2022-05-09 14:25:50|477.55|475.15|477.32|474.92|477.55|475.15|476.62|474.22|0
1652106360000|2022-05-09 14:26:00|474.77|472.37|474.77|472.37|475|472.6|474.54|472.14|0
1652106370000|2022-05-09 14:26:10|474.54|472.14|474.77|472.37|475|472.6|474.54|472.14|0
1652106380000|2022-05-09 14:26:20|475|472.6|473.61|471.21|475.23|472.83|473.61|471.21|0
1652106390000|2022-05-09 14:26:30|474.3|471.9|475|472.6|475|472.6|474.3|471.9|0
1652106400000|2022-05-09 14:26:40|473.96|471.56|475.93|473.53|476.86|474.46|473.96|471.56|0
1652106410000|2022-05-09 14:26:50|476.62|474.22|475.23|472.83|476.62|474.22|474.07|471.67|0
1652106420000|2022-05-09 14:27:00|475|472.6|475.23|472.83|475.23|472.83|474.3|471.9|0
1652106430000|2022-05-09 14:27:10|475.46|473.06|476.39|473.99|476.39|473.99|475.46|473.06|0
1652106440000|2022-05-09 14:27:20|476.05|473.65|474.77|472.37|476.05|473.65|474.53|472.13|0
1652106450000|2022-05-09 14:27:30|475.46|473.06|475.23|472.83|475.58|473.18|475|472.6|0
1652106460000|2022-05-09 14:27:40|475.69|473.29|474.77|472.37|475.69|473.29|474.77|472.37|0
1652106470000|2022-05-09 14:27:50|475.35|472.95|475.23|472.83|475.93|473.53|475.23|472.83|0
1652106480000|2022-05-09 14:28:00|475.82|473.42|477.09|474.69|477.09|474.69|475.82|473.42|0
1652106490000|2022-05-09 14:28:10|477.78|475.38|478.14|475.74|478.25|475.85|477.78|475.38|0
1652106500000|2022-05-09 14:28:20|478.25|475.85|476.16|473.76|478.71|476.31|476.16|473.76|0
1652106510000|2022-05-09 14:28:30|477.09|474.69|477.67|475.27|477.67|475.27|476.62|474.22|0
1652106520000|2022-05-09 14:28:40|477.55|475.15|478.71|476.31|478.95|476.55|477.55|475.15|0
1652106530000|2022-05-09 14:28:50|478.95|476.55|480.11|477.71|480.11|477.71|478.95|476.55|0
1652106540000|2022-05-09 14:29:00|480.57|478.17|480.34|477.94|481.04|478.64|480.34|477.94|0
1652106550000|2022-05-09 14:29:10|480.81|478.41|482.2|479.8|482.2|479.8|480.81|478.41|0
1652106560000|2022-05-09 14:29:20|479.88|477.48|481.27|478.87|481.74|479.34|479.88|477.48|0
1652106570000|2022-05-09 14:29:30|481.5|479.1|481.74|479.34|481.97|479.57|481.5|479.1|0
1652106580000|2022-05-09 14:29:40|481.97|479.57|481.5|479.1|481.97|479.57|481.5|479.1|0
1652106590000|2022-05-09 14:29:50|480.11|477.71|480.34|477.94|480.57|478.17|480.11|477.71|0
1652106600000|2022-05-09 14:30:00|482.09|479.69|482.67|480.27|482.67|480.27|482.09|479.69|0
1652106610000|2022-05-09 14:30:10|483.13|480.73|483.83|481.43|483.83|481.43|483.13|480.73|0
1652106620000|2022-05-09 14:30:20|484.07|481.67|483.83|481.43|484.07|481.67|483.83|481.43|0
1652106630000|2022-05-09 14:30:30|484.07|481.67|481.74|479.34|484.07|481.67|481.74|479.34|0
1652106640000|2022-05-09 14:30:40|482.67|480.27|483.13|480.73|483.13|480.73|482.67|480.27|0
1652106650000|2022-05-09 14:30:50|482.67|480.27|482.56|480.16|482.67|480.27|481.74|479.34|0
1652106660000|2022-05-09 14:31:00|481.74|479.34|482.43|480.03|482.43|480.03|481.74|479.34|0
1652106670000|2022-05-09 14:31:10|482.56|480.16|481.86|479.46|482.56|480.16|481.86|479.46|0
1652106680000|2022-05-09 14:31:20|481.97|479.57|481.97|479.57|482.67|480.27|481.97|479.57|0
1652106690000|2022-05-09 14:31:30|482.43|480.03|482.43|480.03|482.43|480.03|482.43|480.03|0
1652106700000|2022-05-09 14:31:40|481.74|479.34|481.39|478.99|481.74|479.34|481.04|478.64|0
1652106710000|2022-05-09 14:31:50|481.97|479.57|482.67|480.27|482.67|480.27|481.97|479.57|0
1652106720000|2022-05-09 14:32:00|483.37|480.97|483.13|480.73|483.37|480.97|483.13|480.73|0
1652106730000|2022-05-09 14:32:10|482.2|479.8|482.9|480.5|482.9|480.5|482.2|479.8|0
1652106740000|2022-05-09 14:32:20|483.37|480.97|483.83|481.43|484.06|481.66|483.13|480.73|0
1652106750000|2022-05-09 14:32:30|483.49|481.09|483.25|480.85|483.49|481.09|483.25|480.85|0
1652106760000|2022-05-09 14:32:40|483.83|481.43|484.06|481.66|484.06|481.66|483.83|481.43|0
1652106770000|2022-05-09 14:32:50|484.3|481.9|484.3|481.9|484.53|482.13|484.06|481.66|0
1652106780000|2022-05-09 14:33:00|485.93|483.53|484.42|482.02|485.93|483.53|484.42|482.02|0
1652106790000|2022-05-09 14:33:10|483.37|480.97|483.83|481.43|483.83|481.43|482.79|480.39|0
1652106800000|2022-05-09 14:33:20|484.06|481.66|483.6|481.2|484.06|481.66|482.9|480.5|0
1652106810000|2022-05-09 14:33:30|482.9|480.5|483.6|481.2|483.6|481.2|482.9|480.5|0
1652106820000|2022-05-09 14:33:40|483.25|480.85|484.06|481.66|484.06|481.66|483.25|480.85|0
1652106830000|2022-05-09 14:33:50|483.83|481.43|483.6|481.2|483.83|481.43|483.37|480.97|0
1652106840000|2022-05-09 14:34:00|483.95|481.55|484.06|481.66|484.06|481.66|483.37|480.97|0
1652106850000|2022-05-09 14:34:10|483.83|481.43|483.37|480.97|484.3|481.9|483.37|480.97|0
1652106860000|2022-05-09 14:34:20|482.9|480.5|482.79|480.39|483.13|480.73|482.79|480.39|0
1652106870000|2022-05-09 14:34:30|482.67|480.27|478.94|476.54|482.67|480.27|478.94|476.54|0
1652106880000|2022-05-09 14:34:40|479.41|477.01|478.01|475.61|479.64|477.24|478.01|475.61|0
1652106890000|2022-05-09 14:34:50|478.25|475.85|478.71|476.31|478.94|476.54|478.25|475.85|0
1652106900000|2022-05-09 14:35:00|479.53|477.13|480.57|478.17|480.8|478.4|479.53|477.13|0
1652106910000|2022-05-09 14:35:10|479.64|477.24|480.34|477.94|480.34|477.94|479.64|477.24|0
1652106920000|2022-05-09 14:35:20|479.87|477.47|478.71|476.31|479.87|477.47|478.71|476.31|0
1652106930000|2022-05-09 14:35:30|478.37|475.97|479.41|477.01|479.41|477.01|478.37|475.97|0
1652106940000|2022-05-09 14:35:40|479.53|477.13|479.18|476.78|479.64|477.24|479.18|476.78|0
1652106950000|2022-05-09 14:35:50|479.06|476.66|479.41|477.01|479.41|477.01|479.06|476.66|0
1652106960000|2022-05-09 14:36:00|480.46|478.06|480.57|478.17|481.5|479.1|480.46|478.06|0
1652106970000|2022-05-09 14:36:10|480.34|477.94|481.16|478.76|481.16|478.76|480.34|477.94|0
1652106980000|2022-05-09 14:36:20|480.57|478.17|479.87|477.47|481.04|478.64|479.87|477.47|0
1652106990000|2022-05-09 14:36:30|479.64|477.24|479.64|477.24|480.11|477.71|479.64|477.24|0
1652107000000|2022-05-09 14:36:40|479.18|476.78|480.11|477.71|480.11|477.71|478.94|476.54|0
1652107010000|2022-05-09 14:36:50|479.87|477.47|481.97|479.57|481.97|479.57|479.87|477.47|0
1652107020000|2022-05-09 14:37:00|482.2|479.8|483.13|480.73|483.36|480.96|482.2|479.8|0
1652107030000|2022-05-09 14:37:10|482.67|480.27|483.25|480.85|483.36|480.96|482.67|480.27|0
1652107040000|2022-05-09 14:37:20|483.6|481.2|485.23|482.83|485.23|482.83|483.6|481.2|0
1652107050000|2022-05-09 14:37:30|484.76|482.36|485.12|482.72|485.12|482.72|484.3|481.9|0
1652107060000|2022-05-09 14:37:40|485.23|482.83|485.23|482.83|485.7|483.3|485.23|482.83|0
1652107070000|2022-05-09 14:37:50|485.58|483.18|485.7|483.3|485.7|483.3|485.46|483.06|0
1652107080000|2022-05-09 14:38:00|485.35|482.95|486.05|483.65|486.16|483.76|485.35|482.95|0
1652107090000|2022-05-09 14:38:10|485.7|483.3|486.86|484.46|487.1|484.7|485.7|483.3|0
1652107100000|2022-05-09 14:38:20|486.39|483.99|485.93|483.53|486.39|483.99|485.93|483.53|0
1652107110000|2022-05-09 14:38:30|487.1|484.7|487.56|485.16|487.8|485.4|487.09|484.69|0
1652107120000|2022-05-09 14:38:40|487.09|484.69|487.56|485.16|487.56|485.16|487.09|484.69|0
1652107130000|2022-05-09 14:38:50|486.98|484.58|487.68|485.28|487.68|485.28|486.98|484.58|0
1652107140000|2022-05-09 14:39:00|487.56|485.16|487.56|485.16|487.56|485.16|487.33|484.93|0
1652107150000|2022-05-09 14:39:10|488.03|485.63|489.66|487.26|489.66|487.26|487.56|485.16|0
1652107160000|2022-05-09 14:39:20|490.02|487.62|490.6|488.2|490.83|488.43|490.02|487.62|0
1652107170000|2022-05-09 14:39:30|490.83|488.43|492|489.6|492|489.6|490.83|488.43|0
1652107180000|2022-05-09 14:39:40|492.47|490.07|492.24|489.84|492.47|490.07|492|489.6|0
1652107190000|2022-05-09 14:39:50|491.77|489.37|491.77|489.37|491.77|489.37|491.3|488.9|0
1652107200000|2022-05-09 14:40:00|491.53|489.13|491.53|489.13|491.53|489.13|490.83|488.43|0
1652107210000|2022-05-09 14:40:10|490.13|487.73|489.9|487.5|490.13|487.73|489.2|486.8|0
1652107220000|2022-05-09 14:40:20|489.43|487.03|488.96|486.56|489.9|487.5|488.96|486.56|0
1652107230000|2022-05-09 14:40:30|488.26|485.86|488.62|486.22|488.62|486.22|488.03|485.63|0
1652107240000|2022-05-09 14:40:40|487.33|484.93|488.5|486.1|488.5|486.1|487.33|484.93|0
1652107250000|2022-05-09 14:40:50|487.79|485.39|488.03|485.63|488.03|485.63|487.33|484.93|0
1652107260000|2022-05-09 14:41:00|488.73|486.33|486.75|484.35|488.73|486.33|486.75|484.35|0
1652107270000|2022-05-09 14:41:10|487.79|485.39|486.39|483.99|488.26|485.86|486.05|483.65|0
1652107280000|2022-05-09 14:41:20|486.86|484.46|485.69|483.29|486.86|484.46|485.69|483.29|0
1652107290000|2022-05-09 14:41:30|483.36|480.96|483.13|480.73|483.6|481.2|483.13|480.73|0
1652107300000|2022-05-09 14:41:40|482.2|479.8|482.78|480.38|482.78|480.38|481.03|478.63|0
1652107310000|2022-05-09 14:41:50|483.6|481.2|484.76|482.36|484.76|482.36|483.6|481.2|0
1652107320000|2022-05-09 14:42:00|484.53|482.13|484.29|481.89|484.53|482.13|483.36|480.96|0
1652107330000|2022-05-09 14:42:10|484.06|481.66|484.06|481.66|484.99|482.59|484.06|481.66|0
1652107340000|2022-05-09 14:42:20|483.48|481.08|480.57|478.17|483.48|481.08|480.57|478.17|0
1652107350000|2022-05-09 14:42:30|479.87|477.47|483.13|480.73|483.13|480.73|479.87|477.47|0
1652107360000|2022-05-09 14:42:40|482.55|480.15|482.2|479.8|482.55|480.15|481.96|479.56|0
1652107370000|2022-05-09 14:42:50|482.43|480.03|482.2|479.8|482.43|480.03|482.2|479.8|0
1652107380000|2022-05-09 14:43:00|483.83|481.43|482.2|479.8|483.83|481.43|482.2|479.8|0
1652107390000|2022-05-09 14:43:10|481.96|479.56|482.2|479.8|482.2|479.8|481.03|478.63|0
1652107400000|2022-05-09 14:43:20|482.66|480.26|482.9|480.5|482.9|480.5|482.66|480.26|0
1652107410000|2022-05-09 14:43:30|484.29|481.89|484.06|481.66|484.29|481.89|484.06|481.66|0
1652107420000|2022-05-09 14:43:40|483.48|481.08|483.59|481.19|483.59|481.19|483.48|481.08|0
1652107430000|2022-05-09 14:43:50|484.29|481.89|484.53|482.13|484.53|482.13|484.29|481.89|0
1652107440000|2022-05-09 14:44:00|484.99|482.59|485.11|482.71|485.69|483.29|484.99|482.59|0
1652107450000|2022-05-09 14:44:10|484.99|482.59|485.93|483.53|485.93|483.53|484.99|482.59|0
1652107460000|2022-05-09 14:44:20|486.98|484.58|486.05|483.65|488.26|485.86|486.05|483.65|0
1652107470000|2022-05-09 14:44:30|485.69|483.29|485.69|483.29|485.93|483.53|485.69|483.29|0
1652107480000|2022-05-09 14:44:40|484.65|482.25|484.29|481.89|484.76|482.36|484.29|481.89|0
1652107490000|2022-05-09 14:44:50|484.18|481.78|481.5|479.1|484.53|482.13|481.5|479.1|0
1652107500000|2022-05-09 14:45:00|480.1|477.7|478.71|476.31|480.1|477.7|478.01|475.61|0
1652107510000|2022-05-09 14:45:10|480.1|477.7|481.03|478.63|482.2|479.8|480.1|477.7|0
1652107520000|2022-05-09 14:45:20|480.8|478.4|480.92|478.52|480.92|478.52|480.57|478.17|0
1652107530000|2022-05-09 14:45:30|479.06|476.66|479.17|476.77|479.4|477|478.71|476.31|0
1652107540000|2022-05-09 14:45:40|478.71|476.31|479.87|477.47|480.1|477.7|478.71|476.31|0
1652107550000|2022-05-09 14:45:50|480.57|478.17|478.83|476.43|480.57|478.17|478.71|476.31|0
1652107560000|2022-05-09 14:46:00|478.47|476.07|478.01|475.61|478.47|476.07|478.01|475.61|0
1652107570000|2022-05-09 14:46:10|477.31|474.91|478.24|475.84|478.24|475.84|477.31|474.91|0
1652107580000|2022-05-09 14:46:20|477.2|474.8|476.62|474.22|477.2|474.8|476.62|474.22|0
1652107590000|2022-05-09 14:46:30|477.08|474.68|475.69|473.29|477.08|474.68|475.69|473.29|0
1652107600000|2022-05-09 14:46:40|476.5|474.1|477.43|475.03|477.43|475.03|476.5|474.1|0
1652107610000|2022-05-09 14:46:50|477.55|475.15|478.01|475.61|478.01|475.61|477.55|475.15|0
1652107620000|2022-05-09 14:47:00|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1652107630000|2022-05-09 14:47:10|481.39|478.99|482.43|480.03|482.43|480.03|481.39|478.99|0
1652107640000|2022-05-09 14:47:20|482.2|479.8|482.08|479.68|482.66|480.26|481.96|479.56|0
1652107650000|2022-05-09 14:47:30|481.73|479.33|483.13|480.73|483.13|480.73|481.73|479.33|0
1652107660000|2022-05-09 14:47:40|482.43|480.03|480.8|478.4|482.43|480.03|480.8|478.4|0
1652107670000|2022-05-09 14:47:50|479.87|477.47|477.87|475.47|479.87|477.47|477.54|475.14|0
1652107680000|2022-05-09 14:48:00|476.24|473.84|477.63|475.23|478.33|475.93|476.24|473.84|0
1652107690000|2022-05-09 14:48:10|477.87|475.47|478.56|476.16|478.56|476.16|477.4|475|0
1652107700000|2022-05-09 14:48:20|479.26|476.86|480.42|478.02|480.42|478.02|478.8|476.4|0
1652107710000|2022-05-09 14:48:30|479.61|477.21|478.56|476.16|479.61|477.21|478.56|476.16|0
1652107720000|2022-05-09 14:48:40|478.1|475.7|479.26|476.86|479.26|476.86|478.1|475.7|0
1652107730000|2022-05-09 14:48:50|477.63|475.23|477.87|475.47|477.87|475.47|476.71|474.31|0
1652107740000|2022-05-09 14:49:00|477.52|475.12|476.94|474.54|477.52|475.12|476.94|474.54|0
1652107750000|2022-05-09 14:49:10|475.08|472.68|476.13|473.73|476.13|473.73|475.08|472.68|0
1652107760000|2022-05-09 14:49:20|476.47|474.07|475.55|473.15|476.47|474.07|475.55|473.15|0
1652107770000|2022-05-09 14:49:30|475.78|473.38|477.87|475.47|477.87|475.47|475.78|473.38|0
1652107780000|2022-05-09 14:49:40|477.4|475|479.49|477.09|479.61|477.21|477.4|475|0
1652107790000|2022-05-09 14:49:50|478.56|476.16|479.38|476.98|479.38|476.98|478.56|476.16|0
1652107800000|2022-05-09 14:50:00|479.96|477.56|479.03|476.63|479.96|477.56|478.56|476.16|0
1652107810000|2022-05-09 14:50:10|479.61|477.21|478.1|475.7|479.61|477.21|478.1|475.7|0
1652107820000|2022-05-09 14:50:20|476.24|473.84|477.63|475.23|477.63|475.23|476.01|473.61|0
1652107830000|2022-05-09 14:50:30|476.36|473.96|478.79|476.39|478.79|476.39|476.36|473.96|0
1652107840000|2022-05-09 14:50:40|479.26|476.86|479.49|477.09|479.49|477.09|479.26|476.86|0
1652107850000|2022-05-09 14:50:50|479.72|477.32|479.72|477.32|479.96|477.56|479.72|477.32|0
1652107860000|2022-05-09 14:51:00|481.24|478.84|481.35|478.95|481.82|479.42|481.24|478.84|0
1652107870000|2022-05-09 14:51:10|480.42|478.02|481.35|478.95|481.35|478.95|480.42|478.02|0
1652107880000|2022-05-09 14:51:20|481.58|479.18|484.14|481.74|484.14|481.74|481.58|479.18|0
1652107890000|2022-05-09 14:51:30|485.31|482.91|487.41|485.01|487.64|485.24|485.31|482.91|0
1652107900000|2022-05-09 14:51:40|486.36|483.96|487.18|484.78|487.64|485.24|486.36|483.96|0
1652107910000|2022-05-09 14:51:50|487.64|485.24|488.11|485.71|488.11|485.71|487.64|485.24|0
1652107920000|2022-05-09 14:52:00|487.88|485.48|485.31|482.91|487.88|485.48|484.61|482.21|0
1652107930000|2022-05-09 14:52:10|486.01|483.61|487.18|484.78|487.18|484.78|486.01|483.61|0
1652107940000|2022-05-09 14:52:20|487.88|485.48|486.6|484.2|487.88|485.48|486.48|484.08|0
1652107950000|2022-05-09 14:52:30|485.54|483.14|487.18|484.78|487.18|484.78|485.54|483.14|0
1652107960000|2022-05-09 14:52:40|486.71|484.31|487.17|484.77|487.17|484.77|486.71|484.31|0
1652107970000|2022-05-09 14:52:50|486.48|484.08|486.01|483.61|486.48|484.08|485.31|482.91|0
1652107980000|2022-05-09 14:53:00|486.24|483.84|486.94|484.54|487.17|484.77|486.24|483.84|0
1652107990000|2022-05-09 14:53:10|487.41|485.01|486.94|484.54|487.64|485.24|486.94|484.54|0
1652108000000|2022-05-09 14:53:20|487.17|484.77|488.11|485.71|488.11|485.71|487.17|484.77|0
1652108010000|2022-05-09 14:53:30|487.87|485.47|486.71|484.31|487.87|485.47|486.6|484.2|0
1652108020000|2022-05-09 14:53:40|486.24|483.84|487.17|484.77|487.17|484.77|486.24|483.84|0
1652108030000|2022-05-09 14:53:50|486.94|484.54|487.64|485.24|487.64|485.24|486.71|484.31|0
1652108040000|2022-05-09 14:54:00|488.34|485.94|488.57|486.17|488.57|486.17|487.87|485.47|0
1652108050000|2022-05-09 14:54:10|489.28|486.88|487.41|485.01|489.28|486.88|487.41|485.01|0
1652108060000|2022-05-09 14:54:20|488.11|485.71|487.87|485.47|488.11|485.71|487.64|485.24|0
1652108070000|2022-05-09 14:54:30|488.11|485.71|488.93|486.53|489.04|486.64|488.11|485.71|0
1652108080000|2022-05-09 14:54:40|488.11|485.71|489.04|486.64|489.04|486.64|488.11|485.71|0
1652108090000|2022-05-09 14:54:50|488.81|486.41|491.61|489.21|491.61|489.21|488.81|486.41|0
1652108100000|2022-05-09 14:55:00|491.38|488.98|492.44|490.04|492.44|490.04|491.38|488.98|0
1652108110000|2022-05-09 14:55:10|492.55|490.15|490.68|488.28|492.55|490.15|490.68|488.28|0
1652108120000|2022-05-09 14:55:20|491.38|488.98|490.21|487.81|491.38|488.98|490.21|487.81|0
1652108130000|2022-05-09 14:55:30|490.44|488.04|490.68|488.28|490.68|488.28|489.28|486.88|0
1652108140000|2022-05-09 14:55:40|490.44|488.04|490.91|488.51|490.91|488.51|490.44|488.04|0
1652108150000|2022-05-09 14:55:50|491.38|488.98|492.44|490.04|492.44|490.04|491.38|488.98|0
1652108160000|2022-05-09 14:56:00|493.37|490.97|493.02|490.62|493.37|490.97|492.55|490.15|0
1652108170000|2022-05-09 14:56:10|493.48|491.08|493.48|491.08|493.48|491.08|493.25|490.85|0
1652108180000|2022-05-09 14:56:20|494.42|492.02|490.91|488.51|494.42|492.02|490.91|488.51|0
1652108190000|2022-05-09 14:56:30|492.78|490.38|492.55|490.15|493.25|490.85|492.55|490.15|0
1652108200000|2022-05-09 14:56:40|490.91|488.51|488.11|485.71|490.91|488.51|488.11|485.71|0
1652108210000|2022-05-09 14:56:50|487.87|485.47|487.64|485.24|487.87|485.47|487.64|485.24|0
1652108220000|2022-05-09 14:57:00|488.11|485.71|486.24|483.84|488.11|485.71|486.01|483.61|0
1652108230000|2022-05-09 14:57:10|486.94|484.54|489.98|487.58|489.98|487.58|486.94|484.54|0
1652108240000|2022-05-09 14:57:20|490.21|487.81|491.14|488.74|491.73|489.33|490.21|487.81|0
1652108250000|2022-05-09 14:57:30|491.27|488.87|490.44|488.04|491.38|488.98|490.44|488.04|0
1652108260000|2022-05-09 14:57:40|490.56|488.16|489.51|487.11|490.68|488.28|489.04|486.64|0
1652108270000|2022-05-09 14:57:50|489.74|487.34|490.8|488.4|490.8|488.4|489.74|487.34|0
1652108280000|2022-05-09 14:58:00|490.56|488.16|490.91|488.51|490.91|488.51|490.21|487.81|0
1652108290000|2022-05-09 14:58:10|489.51|487.11|490.56|488.16|490.68|488.28|489.51|487.11|0
1652108300000|2022-05-09 14:58:20|492.07|489.67|493.46|491.06|493.46|491.06|492.07|489.67|0
1652108310000|2022-05-09 14:58:30|493|490.6|492.12|489.72|493|490.6|492.12|489.72|0
1652108320000|2022-05-09 14:58:40|492|489.6|492.7|490.3|492.7|490.3|492|489.6|0
1652108330000|2022-05-09 14:58:50|492.23|489.83|492.4|490|492.4|490|491.7|489.3|0
1652108340000|2022-05-09 14:59:00|492.87|490.47|492.64|490.24|492.87|490.47|492.17|489.77|0
1652108350000|2022-05-09 14:59:10|492.87|490.47|492.87|490.47|492.87|490.47|492.17|489.77|0
1652108360000|2022-05-09 14:59:20|493.8|491.4|493.34|490.94|493.8|491.4|493.1|490.7|0
1652108370000|2022-05-09 14:59:30|493.57|491.17|492.87|490.47|493.57|491.17|492.4|490|0
1652108380000|2022-05-09 14:59:40|493.1|490.7|494.74|492.34|494.97|492.57|493.1|490.7|0
1652108390000|2022-05-09 14:59:50|495.09|492.69|495.2|492.8|495.2|492.8|494.74|492.34|0
1652108400000|2022-05-09 15:00:00|495.44|493.04|495.44|493.04|497.07|494.67|495.44|493.04|0
1652108410000|2022-05-09 15:00:10|496.84|494.44|497.3|494.9|497.3|494.9|496.84|494.44|0
1652108420000|2022-05-09 15:00:20|497.07|494.67|495.67|493.27|497.07|494.67|495.67|493.27|0
1652108430000|2022-05-09 15:00:30|496.6|494.2|494.27|491.87|496.6|494.2|494.04|491.64|0
1652108440000|2022-05-09 15:00:40|494.5|492.1|492.87|490.47|494.5|492.1|492.87|490.47|0
1652108450000|2022-05-09 15:00:50|493.1|490.7|492.4|490|493.1|490.7|492.4|490|0
1652108460000|2022-05-09 15:01:00|491.24|488.84|493.1|490.7|493.1|490.7|491.24|488.84|0
1652108470000|2022-05-09 15:01:10|493.57|491.17|493.57|491.17|493.57|491.17|493.1|490.7|0
1652108480000|2022-05-09 15:01:20|493.8|491.4|492.87|490.47|493.8|491.4|492.87|490.47|0
1652108490000|2022-05-09 15:01:30|493.1|490.7|491.94|489.54|493.1|490.7|491.24|488.84|0
1652108500000|2022-05-09 15:01:40|491.7|489.3|494.27|491.87|494.27|491.87|491.7|489.3|0
1652108510000|2022-05-09 15:01:50|494.16|491.76|494.04|491.64|494.5|492.1|494.04|491.64|0
1652108520000|2022-05-09 15:02:00|494.86|492.46|494.74|492.34|494.86|492.46|494.5|492.1|0
1652108530000|2022-05-09 15:02:10|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1652108540000|2022-05-09 15:02:20|494.97|492.57|495.2|492.8|495.9|493.5|494.97|492.57|0
1652108550000|2022-05-09 15:02:30|495.9|493.5|495.9|493.5|495.9|493.5|495.2|492.8|0
1652108560000|2022-05-09 15:02:40|496.14|493.74|496.37|493.97|496.37|493.97|496.14|493.74|0
1652108570000|2022-05-09 15:02:50|496.6|494.2|497.07|494.67|497.07|494.67|496.6|494.2|0
1652108580000|2022-05-09 15:03:00|496.6|494.2|496.84|494.44|496.84|494.44|496.14|493.74|0
1652108590000|2022-05-09 15:03:10|496.96|494.56|496.6|494.2|496.96|494.56|496.6|494.2|0
1652108600000|2022-05-09 15:03:20|495.44|493.04|495.9|493.5|496.37|493.97|495.44|493.04|0
1652108610000|2022-05-09 15:03:30|495.67|493.27|493.92|491.52|495.67|493.27|493.8|491.4|0
1652108620000|2022-05-09 15:03:40|490.54|488.14|491|488.6|491.47|489.07|489.37|486.97|0
1652108630000|2022-05-09 15:03:50|491.36|488.96|493.17|490.77|493.17|490.77|491.36|488.96|0
1652108640000|2022-05-09 15:04:00|492.23|489.83|492.23|489.83|492.23|489.83|491.53|489.13|0
1652108650000|2022-05-09 15:04:10|492|489.6|492|489.6|492.47|490.07|492|489.6|0
1652108660000|2022-05-09 15:04:20|492.23|489.83|490.37|487.97|492.23|489.83|489.43|487.03|0
1652108670000|2022-05-09 15:04:30|491.47|489.07|491.12|488.72|491.7|489.3|491.12|488.72|0
1652108680000|2022-05-09 15:04:40|491.7|489.3|492.17|489.77|492.64|490.24|491.7|489.3|0
1652108690000|2022-05-09 15:04:50|491.47|489.07|492.4|490|492.4|490|491.24|488.84|0
1652108700000|2022-05-09 15:05:00|493.1|490.7|495.32|492.92|495.32|492.92|493.1|490.7|0
1652108710000|2022-05-09 15:05:10|495.67|493.27|497.77|495.37|497.77|495.37|495.67|493.27|0
1652108720000|2022-05-09 15:05:20|496.84|494.44|497.77|495.37|497.77|495.37|496.84|494.44|0
1652108730000|2022-05-09 15:05:30|498.24|495.84|498.24|495.84|498.24|495.84|498.24|495.84|0
1652108740000|2022-05-09 15:05:40|497.54|495.14|497.54|495.14|497.89|495.49|497.54|495.14|0
1652108750000|2022-05-09 15:05:50|497.77|495.37|497.77|495.37|497.77|495.37|497.54|495.14|0
1652108760000|2022-05-09 15:06:00|498|495.6|497.77|495.37|498.24|495.84|497.3|494.9|0
1652108770000|2022-05-09 15:06:10|498|495.6|497.3|494.9|498.24|495.84|497.3|494.9|0
1652108780000|2022-05-09 15:06:20|497.07|494.67|496.6|494.2|497.77|495.37|496.13|493.73|0
1652108790000|2022-05-09 15:06:30|498.13|495.73|498.71|496.31|498.71|496.31|497.77|495.37|0
1652108800000|2022-05-09 15:06:40|498.83|496.43|498|495.6|498.83|496.43|498|495.6|0
1652108810000|2022-05-09 15:06:50|497.54|495.14|498.47|496.07|498.47|496.07|497.54|495.14|0
1652108820000|2022-05-09 15:07:00|498.71|496.31|498.24|495.84|498.71|496.31|498.24|495.84|0
1652108830000|2022-05-09 15:07:10|497.3|494.9|496.6|494.2|497.89|495.49|496.6|494.2|0
1652108840000|2022-05-09 15:07:20|497.07|494.67|496.84|494.44|497.07|494.67|496.13|493.73|0
1652108850000|2022-05-09 15:07:30|496.96|494.56|495.9|493.5|496.96|494.56|495.67|493.27|0
1652108860000|2022-05-09 15:07:40|496.37|493.97|497.54|495.14|497.54|495.14|496.37|493.97|0
1652108870000|2022-05-09 15:07:50|497.07|494.67|496.37|493.97|497.07|494.67|495.9|493.5|0
1652108880000|2022-05-09 15:08:00|495.43|493.03|495.2|492.8|496.37|493.97|494.73|492.33|0
1652108890000|2022-05-09 15:08:10|495.9|493.5|497.54|495.14|497.54|495.14|495.9|493.5|0
1652108900000|2022-05-09 15:08:20|498|495.6|496.37|493.97|498|495.6|496.37|493.97|0
1652108910000|2022-05-09 15:08:30|496.6|494.2|495.9|493.5|496.6|494.2|495.67|493.27|0
1652108920000|2022-05-09 15:08:40|496.83|494.43|498|495.6|498.12|495.72|496.83|494.43|0
1652108930000|2022-05-09 15:08:50|497.3|494.9|496.6|494.2|497.77|495.37|496.6|494.2|0
1652108940000|2022-05-09 15:09:00|496.02|493.62|497.07|494.67|497.07|494.67|496.02|493.62|0
1652108950000|2022-05-09 15:09:10|495.79|493.39|496.83|494.43|496.83|494.43|495.79|493.39|0
1652108960000|2022-05-09 15:09:20|495.67|493.27|496.6|494.2|496.6|494.2|495.67|493.27|0
1652108970000|2022-05-09 15:09:30|496.13|493.73|495.9|493.5|496.13|493.73|494.97|492.57|0
1652108980000|2022-05-09 15:09:40|495.55|493.15|494.62|492.22|495.55|493.15|494.03|491.63|0
1652108990000|2022-05-09 15:09:50|493.69|491.29|493.33|490.93|493.69|491.29|493.33|490.93|0
1652109000000|2022-05-09 15:10:00|494.27|491.87|492.52|490.12|494.27|491.87|491.93|489.53|0
1652109010000|2022-05-09 15:10:10|492.17|489.77|489.84|487.44|492.17|489.77|489.84|487.44|0
1652109020000|2022-05-09 15:10:20|491|488.6|491.82|489.42|491.82|489.42|490.77|488.37|0
1652109030000|2022-05-09 15:10:30|492.17|489.77|491.23|488.83|492.4|490|491.23|488.83|0
1652109040000|2022-05-09 15:10:40|490.77|488.37|490.77|488.37|490.77|488.37|490.77|488.37|0
1652109050000|2022-05-09 15:10:50|489.26|486.86|490.07|487.67|490.07|487.67|489.26|486.86|0
1652109060000|2022-05-09 15:11:00|490.77|488.37|489.84|487.44|490.77|488.37|489.84|487.44|0
1652109070000|2022-05-09 15:11:10|488.91|486.51|490.77|488.37|490.77|488.37|488.91|486.51|0
1652109080000|2022-05-09 15:11:20|489.84|487.44|490.54|488.14|490.54|488.14|489.84|487.44|0
1652109090000|2022-05-09 15:11:30|490.19|487.79|490.07|487.67|490.54|488.14|490.07|487.67|0
1652109100000|2022-05-09 15:11:40|491.23|488.83|491.23|488.83|491.47|489.07|490.66|488.26|0
1652109110000|2022-05-09 15:11:50|491|488.6|490.42|488.02|491|488.6|490.42|488.02|0
1652109120000|2022-05-09 15:12:00|490.77|488.37|491.7|489.3|491.7|489.3|490.77|488.37|0
1652109130000|2022-05-09 15:12:10|491.59|489.19|491.93|489.53|492.4|490|491.59|489.19|0
1652109140000|2022-05-09 15:12:20|491.47|489.07|491|488.6|491.47|489.07|491|488.6|0
1652109150000|2022-05-09 15:12:30|490.3|487.9|488.79|486.39|490.42|488.02|488.79|486.39|0
1652109160000|2022-05-09 15:12:40|489.14|486.74|490.54|488.14|490.54|488.14|489.14|486.74|0
1652109170000|2022-05-09 15:12:50|490.53|488.13|491.23|488.83|491.23|488.83|490.53|488.13|0
1652109180000|2022-05-09 15:13:00|491.7|489.3|491.59|489.19|491.93|489.53|491.59|489.19|0
1652109190000|2022-05-09 15:13:10|491.93|489.53|493.22|490.82|493.22|490.82|491.7|489.3|0
1652109200000|2022-05-09 15:13:20|493.8|491.4|495.43|493.03|495.43|493.03|493.69|491.29|0
1652109210000|2022-05-09 15:13:30|496.13|493.73|495.67|493.27|496.13|493.73|495.2|492.8|0
1652109220000|2022-05-09 15:13:40|496.13|493.73|497.07|494.67|497.07|494.67|496.13|493.73|0
1652109230000|2022-05-09 15:13:50|496.83|494.43|498|495.6|498|495.6|496.83|494.43|0
1652109240000|2022-05-09 15:14:00|498.59|496.19|497.3|494.9|498.59|496.19|497.07|494.67|0
1652109250000|2022-05-09 15:14:10|497.77|495.37|495.32|492.92|497.77|495.37|495.32|492.92|0
1652109260000|2022-05-09 15:14:20|495.43|493.03|495.66|493.26|496.13|493.73|495.43|493.03|0
1652109270000|2022-05-09 15:14:30|495.43|493.03|496.37|493.97|496.49|494.09|495.43|493.03|0
1652109280000|2022-05-09 15:14:40|496.6|494.2|496.6|494.2|496.6|494.2|496.49|494.09|0
1652109290000|2022-05-09 15:14:50|496.83|494.43|495.43|493.03|496.83|494.43|495.32|492.92|0
1652109300000|2022-05-09 15:15:00|495.9|493.5|492.4|490|496.37|493.97|492.4|490|0
1652109310000|2022-05-09 15:15:10|492.63|490.23|492.63|490.23|493.56|491.16|492.63|490.23|0
1652109320000|2022-05-09 15:15:20|491.7|489.3|492.4|490|492.52|490.12|491.7|489.3|0
1652109330000|2022-05-09 15:15:30|492.63|490.23|492.17|489.77|492.63|490.23|492.17|489.77|0
1652109340000|2022-05-09 15:15:40|491.23|488.83|490.77|488.37|491.47|489.07|490.53|488.13|0
1652109350000|2022-05-09 15:15:50|490.53|488.13|492.05|489.65|492.05|489.65|490.53|488.13|0
1652109360000|2022-05-09 15:16:00|491|488.6|488.44|486.04|491|488.6|488.44|486.04|0
1652109370000|2022-05-09 15:16:10|488.67|486.27|488.21|485.81|488.67|486.27|488.21|485.81|0
1652109380000|2022-05-09 15:16:20|488.44|486.04|488.9|486.5|488.9|486.5|488.44|486.04|0
1652109390000|2022-05-09 15:16:30|488.79|486.39|489.84|487.44|489.84|487.44|488.67|486.27|0
1652109400000|2022-05-09 15:16:40|490.07|487.67|490.53|488.13|491|488.6|490.07|487.67|0
1652109410000|2022-05-09 15:16:50|490.07|487.67|491.47|489.07|491.47|489.07|490.07|487.67|0
1652109420000|2022-05-09 15:17:00|491.23|488.83|491.47|489.07|491.47|489.07|491|488.6|0
1652109430000|2022-05-09 15:17:10|492.16|489.76|492.16|489.76|492.4|490|491.93|489.53|0
1652109440000|2022-05-09 15:17:20|491.93|489.53|492.86|490.46|492.86|490.46|491.93|489.53|0
1652109450000|2022-05-09 15:17:30|493.1|490.7|492.75|490.35|493.56|491.16|492.63|490.23|0
1652109460000|2022-05-09 15:17:40|492.16|489.76|491.23|488.83|492.16|489.76|491.12|488.72|0
1652109470000|2022-05-09 15:17:50|491.47|489.07|492.4|490|492.86|490.46|491.47|489.07|0
1652109480000|2022-05-09 15:18:00|492.05|489.65|492.4|490|493.22|490.82|492.05|489.65|0
1652109490000|2022-05-09 15:18:10|493.56|491.16|493.8|491.4|493.8|491.4|493.33|490.93|0
1652109500000|2022-05-09 15:18:20|493.33|490.93|493.33|490.93|494.15|491.75|493.33|490.93|0
1652109510000|2022-05-09 15:18:30|493.56|491.16|492.86|490.46|493.56|491.16|492.86|490.46|0
1652109520000|2022-05-09 15:18:40|493.45|491.05|492.63|490.23|493.45|491.05|492.63|490.23|0
1652109530000|2022-05-09 15:18:50|492.4|490|492.63|490.23|492.86|490.46|492.16|489.76|0
1652109540000|2022-05-09 15:19:00|493.8|491.4|494.03|491.63|494.5|492.1|493.8|491.4|0
1652109550000|2022-05-09 15:19:10|493.22|490.82|492.86|490.46|493.22|490.82|492.4|490|0
1652109560000|2022-05-09 15:19:20|493.33|490.93|494.62|492.22|494.62|492.22|493.33|490.93|0
1652109570000|2022-05-09 15:19:30|495.32|492.92|494.5|492.1|495.32|492.92|494.26|491.86|0
1652109580000|2022-05-09 15:19:40|494.62|492.22|494.73|492.33|494.73|492.33|494.5|492.1|0
1652109590000|2022-05-09 15:19:50|494.85|492.45|493.56|491.16|494.85|492.45|493.33|490.93|0
1652109600000|2022-05-09 15:20:00|493.8|491.4|494.73|492.33|494.96|492.56|493.8|491.4|0
1652109610000|2022-05-09 15:20:10|494.85|492.45|494.96|492.56|495.2|492.8|494.73|492.33|0
1652109620000|2022-05-09 15:20:20|495.2|492.8|496.13|493.73|496.13|493.73|495.2|492.8|0
1652109630000|2022-05-09 15:20:30|496.36|493.96|496.36|493.96|496.6|494.2|496.36|493.96|0
1652109640000|2022-05-09 15:20:40|495.9|493.5|495.2|492.8|495.9|493.5|495.2|492.8|0
1652109650000|2022-05-09 15:20:50|495.9|493.5|495.43|493.03|495.9|493.5|495.32|492.92|0
1652109660000|2022-05-09 15:21:00|496.36|493.96|496.6|494.2|496.83|494.43|496.36|493.96|0
1652109670000|2022-05-09 15:21:10|496.13|493.73|495.9|493.5|496.13|493.73|495.32|492.92|0
1652109680000|2022-05-09 15:21:20|495.66|493.26|495.32|492.92|495.66|493.26|495.2|492.8|0
1652109690000|2022-05-09 15:21:30|495.43|493.03|496.25|493.85|496.6|494.2|495.43|493.03|0
1652109700000|2022-05-09 15:21:40|496.13|493.73|495.55|493.15|496.13|493.73|495.55|493.15|0
1652109710000|2022-05-09 15:21:50|495.9|493.5|496.6|494.2|496.6|494.2|495.78|493.38|0
1652109720000|2022-05-09 15:22:00|497.3|494.9|498.23|495.83|498.23|495.83|496.95|494.55|0
1652109730000|2022-05-09 15:22:10|498.47|496.07|498|495.6|498.47|496.07|498|495.6|0
1652109740000|2022-05-09 15:22:20|498.12|495.72|498.7|496.3|498.7|496.3|498.12|495.72|0
1652109750000|2022-05-09 15:22:30|498.93|496.53|498.47|496.07|498.93|496.53|498.23|495.83|0
1652109760000|2022-05-09 15:22:40|498|495.6|498.23|495.83|498.23|495.83|498|495.6|0
1652109770000|2022-05-09 15:22:50|497.76|495.36|497.53|495.13|498|495.6|497.3|494.9|0
1652109780000|2022-05-09 15:23:00|498.47|496.07|498.23|495.83|498.47|496.07|498|495.6|0
1652109790000|2022-05-09 15:23:10|498.47|496.07|498.7|496.3|498.7|496.3|498|495.6|0
1652109800000|2022-05-09 15:23:20|498.47|496.07|498.23|495.83|498.47|496.07|498|495.6|0
1652109810000|2022-05-09 15:23:30|497.89|495.49|499.17|496.77|499.17|496.77|497.89|495.49|0
1652109820000|2022-05-09 15:23:40|500.34|497.94|499.64|497.24|500.81|498.41|499.64|497.24|0
1652109830000|2022-05-09 15:23:50|498.59|496.19|499.87|497.47|499.87|497.47|498.59|496.19|0
1652109840000|2022-05-09 15:24:00|500.1|497.7|499.17|496.77|500.1|497.7|499.17|496.77|0
1652109850000|2022-05-09 15:24:10|499.4|497|498.47|496.07|499.4|497|498.47|496.07|0
1652109860000|2022-05-09 15:24:20|498.7|496.3|499.87|497.47|499.87|497.47|498.7|496.3|0
1652109870000|2022-05-09 15:24:30|500.1|497.7|499.64|497.24|500.1|497.7|499.17|496.77|0
1652109880000|2022-05-09 15:24:40|499.05|496.65|497.76|495.36|499.05|496.65|497.76|495.36|0
1652109890000|2022-05-09 15:24:50|498.47|496.07|498.93|496.53|498.93|496.53|498.23|495.83|0
1652109900000|2022-05-09 15:25:00|499.4|497|500.34|497.94|501.04|498.64|499.4|497|0
1652109910000|2022-05-09 15:25:10|499.63|497.23|499.87|497.47|499.87|497.47|498.7|496.3|0
1652109920000|2022-05-09 15:25:20|499.63|497.23|499.29|496.89|499.63|497.23|499.29|496.89|0
1652109930000|2022-05-09 15:25:30|500.34|497.94|500.8|498.4|500.8|498.4|500.1|497.7|0
1652109940000|2022-05-09 15:25:40|500.57|498.17|501.51|499.11|501.51|499.11|500.57|498.17|0
1652109950000|2022-05-09 15:25:50|501.16|498.76|500.34|497.94|501.16|498.76|500.34|497.94|0
1652109960000|2022-05-09 15:26:00|500.93|498.53|501.98|499.58|502.21|499.81|500.93|498.53|0
1652109970000|2022-05-09 15:26:10|502.21|499.81|502.44|500.04|502.44|500.04|502.21|499.81|0
1652109980000|2022-05-09 15:26:20|503.03|500.63|502.68|500.28|503.15|500.75|502.68|500.28|0
1652109990000|2022-05-09 15:26:30|502.91|500.51|501.98|499.58|503.15|500.75|501.98|499.58|0
1652110000000|2022-05-09 15:26:40|502.57|500.17|502.33|499.93|502.57|500.17|502.21|499.81|0
1652110010000|2022-05-09 15:26:50|501.98|499.58|500.57|498.17|501.98|499.58|500.57|498.17|0
1652110020000|2022-05-09 15:27:00|501.27|498.87|500.1|497.7|501.51|499.11|500.1|497.7|0
1652110030000|2022-05-09 15:27:10|500.34|497.94|501.04|498.64|501.04|498.64|500.34|497.94|0
1652110040000|2022-05-09 15:27:20|501.27|498.87|501.27|498.87|501.27|498.87|500.8|498.4|0
1652110050000|2022-05-09 15:27:30|500.34|497.94|501.04|498.64|501.04|498.64|500.34|497.94|0
1652110060000|2022-05-09 15:27:40|501.27|498.87|501.74|499.34|501.97|499.57|501.27|498.87|0
1652110070000|2022-05-09 15:27:50|502.21|499.81|501.97|499.57|502.21|499.81|501.97|499.57|0
1652110080000|2022-05-09 15:28:00|502.91|500.51|503.38|500.98|503.38|500.98|502.68|500.28|0
1652110090000|2022-05-09 15:28:10|503.15|500.75|503.62|501.22|503.62|501.22|503.15|500.75|0
1652110100000|2022-05-09 15:28:20|504.08|501.68|501.27|498.87|504.08|501.68|501.27|498.87|0
1652110110000|2022-05-09 15:28:30|501.74|499.34|500.34|497.94|501.74|499.34|500.34|497.94|0
1652110120000|2022-05-09 15:28:40|500.46|498.06|501.16|498.76|501.16|498.76|500.46|498.06|0
1652110130000|2022-05-09 15:28:50|500.34|497.94|499.4|497|500.34|497.94|499.17|496.77|0
1652110140000|2022-05-09 15:29:00|499.17|496.77|499.17|496.77|499.17|496.77|498.93|496.53|0
1652110150000|2022-05-09 15:29:10|499.4|497|501.74|499.34|501.74|499.34|499.4|497|0
1652110160000|2022-05-09 15:29:20|501.51|499.11|501.27|498.87|501.74|499.34|501.27|498.87|0
1652110170000|2022-05-09 15:29:30|501.04|498.64|502.44|500.04|502.44|500.04|501.04|498.64|0
1652110180000|2022-05-09 15:29:40|501.97|499.57|503.15|500.75|503.15|500.75|501.97|499.57|0
1652110190000|2022-05-09 15:29:50|502.68|500.28|502.91|500.51|503.15|500.75|502.68|500.28|0
1652110200000|2022-05-09 15:30:00|503.15|500.75|502.68|500.28|503.15|500.75|502.68|500.28|0
1652110210000|2022-05-09 15:30:10|503.15|500.75|503.85|501.45|503.85|501.45|503.15|500.75|0
1652110220000|2022-05-09 15:30:20|504.08|501.68|505.73|503.33|505.73|503.33|504.08|501.68|0
1652110230000|2022-05-09 15:30:30|505.85|503.45|505.96|503.56|505.96|503.56|505.85|503.45|0
1652110240000|2022-05-09 15:30:40|505.49|503.09|506.19|503.79|506.19|503.79|505.49|503.09|0
1652110250000|2022-05-09 15:30:50|505.96|503.56|506.55|504.15|506.55|504.15|505.72|503.32|0
1652110260000|2022-05-09 15:31:00|506.43|504.03|506.19|503.79|506.9|504.5|506.19|503.79|0
1652110270000|2022-05-09 15:31:10|505.96|503.56|505.72|503.32|505.96|503.56|505.72|503.32|0
1652110280000|2022-05-09 15:31:20|506.08|503.68|505.72|503.32|506.08|503.68|505.72|503.32|0
1652110290000|2022-05-09 15:31:30|505.49|503.09|506.66|504.26|506.66|504.26|505.49|503.09|0
1652110300000|2022-05-09 15:31:40|506.43|504.03|506.78|504.38|506.78|504.38|506.07|503.67|0
1652110310000|2022-05-09 15:31:50|507.01|504.61|507.18|504.78|507.3|504.9|506.94|504.54|0
1652110320000|2022-05-09 15:32:00|507.41|505.01|508.1|505.7|508.1|505.7|507.41|505.01|0
1652110330000|2022-05-09 15:32:10|507.74|505.34|507.74|505.34|508.21|505.81|507.74|505.34|0
1652110340000|2022-05-09 15:32:20|507.27|504.87|507.51|505.11|507.74|505.34|507.27|504.87|0
1652110350000|2022-05-09 15:32:30|508.21|505.81|508.68|506.28|508.68|506.28|508.21|505.81|0
1652110360000|2022-05-09 15:32:40|508.91|506.51|509.61|507.21|509.61|507.21|508.91|506.51|0
1652110370000|2022-05-09 15:32:50|509.84|507.44|508.44|506.04|509.84|507.44|507.97|505.57|0
1652110380000|2022-05-09 15:33:00|509.14|506.74|511.01|508.61|511.25|508.85|509.14|506.74|0
1652110390000|2022-05-09 15:33:10|510.78|508.38|509.38|506.98|510.78|508.38|509.38|506.98|0
1652110400000|2022-05-09 15:33:20|508.21|505.81|506.81|504.41|508.21|505.81|506.81|504.41|0
1652110410000|2022-05-09 15:33:30|506.11|503.71|505.87|503.47|506.57|504.17|505.64|503.24|0
1652110420000|2022-05-09 15:33:40|506.11|503.71|505.64|503.24|506.57|504.17|505.64|503.24|0
1652110430000|2022-05-09 15:33:50|504.7|502.3|505.17|502.77|505.17|502.77|504.7|502.3|0
1652110440000|2022-05-09 15:34:00|504.7|502.3|503.77|501.37|504.7|502.3|503.77|501.37|0
1652110450000|2022-05-09 15:34:10|503.66|501.26|503.31|500.91|503.66|501.26|502.61|500.21|0
1652110460000|2022-05-09 15:34:20|503.66|501.26|502.37|499.97|503.66|501.26|502.37|499.97|0
1652110470000|2022-05-09 15:34:30|502.84|500.44|501.91|499.51|503.54|501.14|501.91|499.51|0
1652110480000|2022-05-09 15:34:40|502.37|499.97|501.21|498.81|502.37|499.97|501.21|498.81|0
1652110490000|2022-05-09 15:34:50|502.14|499.74|502.14|499.74|502.14|499.74|501.91|499.51|0
1652110500000|2022-05-09 15:35:00|501.91|499.51|498.88|496.48|502.37|499.97|498.88|496.48|0
1652110510000|2022-05-09 15:35:10|500.04|497.64|499.58|497.18|500.51|498.11|499.58|497.18|0
1652110520000|2022-05-09 15:35:20|499.81|497.41|500.74|498.34|500.74|498.34|499.81|497.41|0
1652110530000|2022-05-09 15:35:30|501.44|499.04|499.81|497.41|501.44|499.04|499.81|497.41|0
1652110540000|2022-05-09 15:35:40|499.35|496.95|500.63|498.23|500.63|498.23|499.11|496.71|0
1652110550000|2022-05-09 15:35:50|500.74|498.34|501.91|499.51|502.37|499.97|500.74|498.34|0
1652110560000|2022-05-09 15:36:00|502.14|499.74|502.14|499.74|502.14|499.74|501.91|499.51|0
1652110570000|2022-05-09 15:36:10|501.91|499.51|500.4|498|501.91|499.51|500.28|497.88|0
1652110580000|2022-05-09 15:36:20|500.28|497.88|501.21|498.81|501.44|499.04|500.28|497.88|0
1652110590000|2022-05-09 15:36:30|500.97|498.57|500.97|498.57|500.97|498.57|500.74|498.34|0
1652110600000|2022-05-09 15:36:40|501.21|498.81|501.67|499.27|501.67|499.27|500.74|498.34|0
1652110610000|2022-05-09 15:36:50|501.91|499.51|502.37|499.97|502.37|499.97|501.91|499.51|0
1652110620000|2022-05-09 15:37:00|502.61|500.21|501.67|499.27|502.61|500.21|501.67|499.27|0
1652110630000|2022-05-09 15:37:10|502.14|499.74|502.14|499.74|502.14|499.74|501.67|499.27|0
1652110640000|2022-05-09 15:37:20|501.91|499.51|502.37|499.97|502.61|500.21|501.91|499.51|0
1652110650000|2022-05-09 15:37:30|502.84|500.44|503.54|501.14|503.77|501.37|502.84|500.44|0
1652110660000|2022-05-09 15:37:40|502.37|499.97|502.84|500.44|502.84|500.44|502.26|499.86|0
1652110670000|2022-05-09 15:37:50|502.14|499.74|502.37|499.97|502.37|499.97|502.03|499.63|0
1652110680000|2022-05-09 15:38:00|502.26|499.86|501.56|499.16|502.26|499.86|501.44|499.04|0
1652110690000|2022-05-09 15:38:10|500.97|498.57|499.81|497.41|500.97|498.57|499.81|497.41|0
1652110700000|2022-05-09 15:38:20|500.28|497.88|499.11|496.71|500.28|497.88|499.11|496.71|0
1652110710000|2022-05-09 15:38:30|498.88|496.48|497.72|495.32|498.88|496.48|497.72|495.32|0
1652110720000|2022-05-09 15:38:40|498.41|496.01|497.95|495.55|498.65|496.25|497.95|495.55|0
1652110730000|2022-05-09 15:38:50|497.48|495.08|495.62|493.22|497.48|495.08|495.62|493.22|0
1652110740000|2022-05-09 15:39:00|495.16|492.76|495.86|493.46|496.09|493.69|495.16|492.76|0
1652110750000|2022-05-09 15:39:10|495.16|492.76|494|491.6|495.16|492.76|493.77|491.37|0
1652110760000|2022-05-09 15:39:20|492.61|490.21|492.61|490.21|492.61|490.21|492.14|489.74|0
1652110770000|2022-05-09 15:39:30|493.07|490.67|491.22|488.82|493.07|490.67|491.22|488.82|0
1652110780000|2022-05-09 15:39:40|491.91|489.51|491.91|489.51|491.91|489.51|491.91|489.51|0
1652110790000|2022-05-09 15:39:50|491.45|489.05|491.91|489.51|492.61|490.21|491.45|489.05|0
1652110800000|2022-05-09 15:40:00|491.22|488.82|490.99|488.59|491.45|489.05|490.75|488.35|0
1652110810000|2022-05-09 15:40:10|491.22|488.82|490.75|488.35|491.68|489.28|490.75|488.35|0
1652110820000|2022-05-09 15:40:20|491.68|489.28|492.61|490.21|492.61|490.21|491.68|489.28|0
1652110830000|2022-05-09 15:40:30|493.3|490.9|493.77|491.37|494|491.6|493.3|490.9|0
1652110840000|2022-05-09 15:40:40|494.46|492.06|494.58|492.18|494.82|492.42|494.23|491.83|0
1652110850000|2022-05-09 15:40:50|494.93|492.53|494.23|491.83|495.39|492.99|494.23|491.83|0
1652110860000|2022-05-09 15:41:00|494|491.6|494.23|491.83|494.7|492.3|494|491.6|0
1652110870000|2022-05-09 15:41:10|494|491.6|494|491.6|494.46|492.06|494|491.6|0
1652110880000|2022-05-09 15:41:20|494.58|492.18|491.91|489.51|494.58|492.18|491.91|489.51|0
1652110890000|2022-05-09 15:41:30|492.61|490.21|490.98|488.58|492.61|490.21|490.52|488.12|0
1652110900000|2022-05-09 15:41:40|490.75|488.35|489.36|486.96|490.75|488.35|489.36|486.96|0
1652110920000|2022-05-09 15:42:00|489.13|486.73|489.6|487.2|489.6|487.2|489.13|486.73|0
1652110930000|2022-05-09 15:42:10|489.25|486.85|489.83|487.43|489.83|487.43|489.13|486.73|0
1652110940000|2022-05-09 15:42:20|489.59|487.19|490.06|487.66|490.06|487.66|489.36|486.96|0
1652110950000|2022-05-09 15:42:30|490.98|488.58|489.36|486.96|490.98|488.58|489.36|486.96|0
1652110960000|2022-05-09 15:42:40|489.59|487.19|489.36|486.96|489.59|487.19|489.36|486.96|0
1652110970000|2022-05-09 15:42:50|489.13|486.73|487.74|485.34|489.13|486.73|487.74|485.34|0
1652110980000|2022-05-09 15:43:00|488.21|485.81|489.36|486.96|489.59|487.19|488.21|485.81|0
1652110990000|2022-05-09 15:43:10|487.97|485.57|485.55|483.15|487.97|485.57|485.43|483.03|0
1652111000000|2022-05-09 15:43:20|486.36|483.96|486.13|483.73|486.82|484.42|486.13|483.73|0
1652111010000|2022-05-09 15:43:30|486.36|483.96|487.28|484.88|487.28|484.88|486.36|483.96|0
1652111020000|2022-05-09 15:43:40|487.51|485.11|487.97|485.57|488.21|485.81|487.51|485.11|0
1652111030000|2022-05-09 15:43:50|488.21|485.81|488.21|485.81|488.21|485.81|487.51|485.11|0
1652111040000|2022-05-09 15:44:00|490.87|488.47|490.87|488.47|490.87|488.47|490.64|488.24|0
1652111050000|2022-05-09 15:44:10|491.45|489.05|491.68|489.28|491.68|489.28|490.98|488.58|0
1652111060000|2022-05-09 15:44:20|491.91|489.51|491.45|489.05|492.14|489.74|491.45|489.05|0
1652111070000|2022-05-09 15:44:30|491.68|489.28|491.91|489.51|491.91|489.51|491.68|489.28|0
1652111080000|2022-05-09 15:44:40|490.29|487.89|490.52|488.12|490.98|488.58|490.29|487.89|0
1652111090000|2022-05-09 15:44:50|490.75|488.35|490.75|488.35|491.22|488.82|490.75|488.35|0
1652111100000|2022-05-09 15:45:00|491.45|489.05|490.98|488.58|491.68|489.28|490.98|488.58|0
1652111110000|2022-05-09 15:45:10|491.45|489.05|492.14|489.74|492.14|489.74|491.45|489.05|0
1652111120000|2022-05-09 15:45:20|492.37|489.97|493.3|490.9|493.3|490.9|492.37|489.97|0
1652111130000|2022-05-09 15:45:30|493.07|490.67|492.14|489.74|493.07|490.67|492.14|489.74|0
1652111140000|2022-05-09 15:45:40|492.03|489.63|491.21|488.81|492.03|489.63|491.21|488.81|0
1652111150000|2022-05-09 15:45:50|491.91|489.51|491.21|488.81|491.91|489.51|491.21|488.81|0
1652111160000|2022-05-09 15:46:00|488.44|486.04|489.55|487.15|489.55|487.15|487.7|485.3|0
1652111170000|2022-05-09 15:46:10|490.48|488.08|489.78|487.38|490.48|488.08|489.78|487.38|0
1652111180000|2022-05-09 15:46:20|490.02|487.62|489.32|486.92|490.25|487.85|489.32|486.92|0
1652111190000|2022-05-09 15:46:30|489.55|487.15|489.44|487.04|490.02|487.62|489.44|487.04|0
1652111200000|2022-05-09 15:46:40|490.25|487.85|491.18|488.78|491.18|488.78|490.25|487.85|0
1652111210000|2022-05-09 15:46:50|490.25|487.85|488.39|485.99|490.25|487.85|488.39|485.99|0
1652111220000|2022-05-09 15:47:00|488.86|486.46|488.62|486.22|488.86|486.46|486.77|484.37|0
1652111230000|2022-05-09 15:47:10|489.09|486.69|490.01|487.61|490.01|487.61|488.98|486.58|0
1652111240000|2022-05-09 15:47:20|491.17|488.77|491.64|489.24|491.64|489.24|491.17|488.77|0
1652111250000|2022-05-09 15:47:30|491.3|488.9|490.14|487.74|491.3|488.9|490.01|487.61|0
1652111260000|2022-05-09 15:47:40|489.78|487.38|489.55|487.15|490.37|487.97|489.55|487.15|0
1652111270000|2022-05-09 15:47:50|490.25|487.85|490.71|488.31|490.71|488.31|490.25|487.85|0
1652111280000|2022-05-09 15:48:00|491.41|489.01|490.71|488.31|491.41|489.01|490.71|488.31|0
1652111290000|2022-05-09 15:48:10|489.55|487.15|490.6|488.2|490.6|488.2|489.55|487.15|0
1652111300000|2022-05-09 15:48:20|490.48|488.08|489.55|487.15|490.71|488.31|489.55|487.15|0
1652111310000|2022-05-09 15:48:30|488.16|485.76|489.32|486.92|489.32|486.92|488.16|485.76|0
1652111320000|2022-05-09 15:48:40|490.48|488.08|490.71|488.31|490.71|488.31|490.48|488.08|0
1652111330000|2022-05-09 15:48:50|490.94|488.54|491.29|488.89|491.29|488.89|490.48|488.08|0
1652111340000|2022-05-09 15:49:00|492.1|489.7|491.87|489.47|492.1|489.7|491.76|489.36|0
1652111350000|2022-05-09 15:49:10|492.33|489.93|493.03|490.63|493.03|490.63|492.33|489.93|0
1652111360000|2022-05-09 15:49:20|492.8|490.4|492.8|490.4|493.03|490.63|492.8|490.4|0
1652111370000|2022-05-09 15:49:30|493.5|491.1|493.5|491.1|493.5|491.1|493.38|490.98|0
1652111380000|2022-05-09 15:49:40|493.26|490.86|493.03|490.63|493.26|490.86|492.57|490.17|0
1652111390000|2022-05-09 15:49:50|492.1|489.7|492.1|489.7|492.33|489.93|491.53|489.13|0
1652111400000|2022-05-09 15:50:00|491.87|489.47|489.44|487.04|491.87|489.47|489.32|486.92|0
1652111410000|2022-05-09 15:50:10|490.71|488.31|491.76|489.36|491.76|489.36|490.71|488.31|0
1652111420000|2022-05-09 15:50:20|491.87|489.47|489.78|487.38|491.87|489.47|489.78|487.38|0
1652111430000|2022-05-09 15:50:30|490.25|487.85|489.55|487.15|490.25|487.85|489.55|487.15|0
1652111440000|2022-05-09 15:50:40|489.78|487.38|487.23|484.83|489.78|487.38|487.23|484.83|0
1652111450000|2022-05-09 15:50:50|485.61|483.21|485.15|482.75|485.61|483.21|484.92|482.52|0
1652111460000|2022-05-09 15:51:00|484.92|482.52|483.99|481.59|484.92|482.52|483.99|481.59|0
1652111470000|2022-05-09 15:51:10|484.46|482.06|484.22|481.82|484.46|482.06|483.99|481.59|0
1652111480000|2022-05-09 15:51:20|484.11|481.71|484.22|481.82|484.22|481.82|483.76|481.36|0
1652111490000|2022-05-09 15:51:30|484.46|482.06|483.99|481.59|484.46|482.06|483.99|481.59|0
1652111500000|2022-05-09 15:51:40|484.22|481.82|484.22|481.82|484.22|481.82|484.22|481.82|0
1652111510000|2022-05-09 15:51:50|483.99|481.59|484.22|481.82|484.69|482.29|483.99|481.59|0
1652111520000|2022-05-09 15:52:00|485.61|483.21|487.7|485.3|487.7|485.3|485.61|483.21|0
1652111530000|2022-05-09 15:52:10|485.61|483.21|485.5|483.1|485.61|483.21|485.5|483.1|0
1652111540000|2022-05-09 15:52:20|485.84|483.44|484.45|482.05|485.84|483.44|484.45|482.05|0
1652111550000|2022-05-09 15:52:30|484.22|481.82|483.76|481.36|484.22|481.82|483.76|481.36|0
1652111560000|2022-05-09 15:52:40|483.99|481.59|484.45|482.05|484.45|482.05|483.99|481.59|0
1652111570000|2022-05-09 15:52:50|483.99|481.59|484.22|481.82|484.45|482.05|483.99|481.59|0
1652111580000|2022-05-09 15:53:00|484.45|482.05|484.69|482.29|484.69|482.29|483.99|481.59|0
1652111590000|2022-05-09 15:53:10|483.99|481.59|484.45|482.05|484.81|482.41|483.99|481.59|0
1652111600000|2022-05-09 15:53:20|484.22|481.82|485.15|482.75|485.38|482.98|484.22|481.82|0
1652111610000|2022-05-09 15:53:30|485.04|482.64|485.61|483.21|485.61|483.21|484.92|482.52|0
1652111620000|2022-05-09 15:53:40|485.38|482.98|486.31|483.91|487.23|484.83|485.38|482.98|0
1652111630000|2022-05-09 15:53:50|486.77|484.37|488.16|485.76|488.16|485.76|486.77|484.37|0
1652111640000|2022-05-09 15:54:00|487.93|485.53|487.69|485.29|488.16|485.76|487|484.6|0
1652111650000|2022-05-09 15:54:10|488.28|485.88|486.3|483.9|488.28|485.88|486.3|483.9|0
1652111660000|2022-05-09 15:54:20|487.23|484.83|486.54|484.14|487.23|484.83|485.96|483.56|0
1652111670000|2022-05-09 15:54:30|484.92|482.52|485.61|483.21|485.61|483.21|484.57|482.17|0
1652111680000|2022-05-09 15:54:40|485.38|482.98|485.15|482.75|485.38|482.98|484.34|481.94|0
1652111690000|2022-05-09 15:54:50|484.92|482.52|485.15|482.75|485.15|482.75|484.92|482.52|0
1652111700000|2022-05-09 15:55:00|484.45|482.05|487.69|485.29|488.16|485.76|484.45|482.05|0
1652111710000|2022-05-09 15:55:10|487.23|484.83|487.46|485.06|487.46|485.06|487|484.6|0
1652111720000|2022-05-09 15:55:20|486.77|484.37|486.54|484.14|487.23|484.83|486.54|484.14|0
1652111730000|2022-05-09 15:55:30|487.23|484.83|486.07|483.67|487.69|485.29|486.07|483.67|0
1652111740000|2022-05-09 15:55:40|486.77|484.37|486.19|483.79|486.77|484.37|486.19|483.79|0
1652111750000|2022-05-09 15:55:50|486.07|483.67|485.38|482.98|486.07|483.67|485.38|482.98|0
1652111760000|2022-05-09 15:56:00|484.22|481.82|483.99|481.59|484.22|481.82|483.76|481.36|0
1652111770000|2022-05-09 15:56:10|484.11|481.71|484.22|481.82|484.22|481.82|483.88|481.48|0
1652111780000|2022-05-09 15:56:20|483.76|481.36|484.22|481.82|484.22|481.82|483.76|481.36|0
1652111790000|2022-05-09 15:56:30|483.99|481.59|483.76|481.36|483.99|481.59|483.76|481.36|0
1652111800000|2022-05-09 15:56:40|483.99|481.59|484.68|482.28|484.68|482.28|483.99|481.59|0
1652111810000|2022-05-09 15:56:50|483.99|481.59|483.76|481.36|484.45|482.05|483.76|481.36|0
1652111820000|2022-05-09 15:57:00|483.99|481.59|485.38|482.98|485.38|482.98|483.99|481.59|0
1652111830000|2022-05-09 15:57:10|484.92|482.52|487.23|484.83|487.23|484.83|484.92|482.52|0
1652111840000|2022-05-09 15:57:20|486.77|484.37|486.66|484.26|486.77|484.37|486.54|484.14|0
1652111850000|2022-05-09 15:57:30|486.54|484.14|485.15|482.75|486.54|484.14|485.15|482.75|0
1652111860000|2022-05-09 15:57:40|484.8|482.4|484.22|481.82|485.15|482.75|484.22|481.82|0
1652111870000|2022-05-09 15:57:50|483.99|481.59|483.76|481.36|483.99|481.59|483.76|481.36|0
1652111880000|2022-05-09 15:58:00|481.91|479.51|481.91|479.51|482.37|479.97|481.91|479.51|0
1652111890000|2022-05-09 15:58:10|482.37|479.97|482.83|480.43|482.83|480.43|482.37|479.97|0
1652111900000|2022-05-09 15:58:20|483.07|480.67|483.99|481.59|483.99|481.59|482.95|480.55|0
1652111910000|2022-05-09 15:58:30|485.38|482.98|485.96|483.56|485.96|483.56|484.68|482.28|0
1652111920000|2022-05-09 15:58:40|486.3|483.9|488.16|485.76|488.39|485.99|486.3|483.9|0
1652111930000|2022-05-09 15:58:50|487.92|485.52|489.08|486.68|489.08|486.68|487.46|485.06|0
1652111940000|2022-05-09 15:59:00|489.55|487.15|489.55|487.15|490.01|487.61|489.55|487.15|0
1652111950000|2022-05-09 15:59:10|489.08|486.68|488.39|485.99|489.08|486.68|488.39|485.99|0
1652111960000|2022-05-09 15:59:20|488.85|486.45|487.58|485.18|488.85|486.45|487.58|485.18|0
1652111970000|2022-05-09 15:59:30|487.81|485.41|488.39|485.99|488.39|485.99|487.69|485.29|0
1652111980000|2022-05-09 15:59:40|488.16|485.76|487.46|485.06|488.16|485.76|487.46|485.06|0
1652111990000|2022-05-09 15:59:50|487.23|484.83|487.46|485.06|487.46|485.06|487.12|484.72|0
1652112000000|2022-05-09 16:00:00|487.23|484.83|487.69|485.29|487.92|485.52|487.23|484.83|0
1652112010000|2022-05-09 16:00:10|488.39|485.99|488.85|486.45|489.08|486.68|488.39|485.99|0
1652112020000|2022-05-09 16:00:20|488.51|486.11|489.55|487.15|489.78|487.38|488.51|486.11|0
1652112030000|2022-05-09 16:00:30|488.85|486.45|489.31|486.91|489.31|486.91|488.85|486.45|0
1652112040000|2022-05-09 16:00:40|489.55|487.15|489.55|487.15|490.01|487.61|489.55|487.15|0
1652112050000|2022-05-09 16:00:50|489.31|486.91|491.63|489.23|491.99|489.59|489.31|486.91|0
1652112060000|2022-05-09 16:01:00|492.1|489.7|492.45|490.05|492.45|490.05|491.87|489.47|0
1652112070000|2022-05-09 16:01:10|493.03|490.63|493.49|491.09|494.19|491.79|493.03|490.63|0
1652112080000|2022-05-09 16:01:20|493.72|491.32|493.96|491.56|493.96|491.56|493.26|490.86|0
1652112090000|2022-05-09 16:01:30|493.49|491.09|493.49|491.09|493.72|491.32|493.26|490.86|0
1652112100000|2022-05-09 16:01:40|493.96|491.56|494.19|491.79|494.19|491.79|493.72|491.32|0
1652112110000|2022-05-09 16:01:50|494.42|492.02|494.89|492.49|495.35|492.95|494.42|492.02|0
1652112120000|2022-05-09 16:02:00|494.65|492.25|496.75|494.35|496.75|494.35|494.65|492.25|0
1652112130000|2022-05-09 16:02:10|496.51|494.11|496.51|494.11|496.75|494.35|496.51|494.11|0
1652112140000|2022-05-09 16:02:20|496.17|493.77|494.18|491.78|496.17|493.77|494.18|491.78|0
1652112150000|2022-05-09 16:02:30|492.99|490.59|493.45|491.05|493.45|491.05|492.29|489.89|0
1652112160000|2022-05-09 16:02:40|493.68|491.28|494.85|492.45|494.85|492.45|493.68|491.28|0
1652112170000|2022-05-09 16:02:50|494.38|491.98|495.78|493.38|496.72|494.32|494.38|491.98|0
1652112180000|2022-05-09 16:03:00|494.68|492.28|495.61|493.21|495.61|493.21|493.98|491.58|0
1652112190000|2022-05-09 16:03:10|495.85|493.45|495.97|493.57|495.97|493.57|495.85|493.45|0
1652112200000|2022-05-09 16:03:20|495.85|493.45|496.08|493.68|496.08|493.68|495.61|493.21|0
1652112210000|2022-05-09 16:03:30|495.85|493.45|496.55|494.15|496.55|494.15|495.85|493.45|0
1652112220000|2022-05-09 16:03:40|496.32|493.92|497.25|494.85|497.25|494.85|496.32|493.92|0
1652112230000|2022-05-09 16:03:50|496.78|494.38|497.61|495.21|497.61|495.21|496.78|494.38|0
1652112240000|2022-05-09 16:04:00|497.48|495.08|496.78|494.38|497.72|495.32|496.78|494.38|0
1652112250000|2022-05-09 16:04:10|496.32|493.92|496.78|494.38|496.78|494.38|496.32|493.92|0
1652112260000|2022-05-09 16:04:20|497.02|494.62|496.55|494.15|497.02|494.62|496.55|494.15|0
1652112270000|2022-05-09 16:04:30|495.97|493.57|495.61|493.21|496.32|493.92|495.61|493.21|0
1652112280000|2022-05-09 16:04:40|495.85|493.45|496.55|494.15|496.55|494.15|495.85|493.45|0
1652112290000|2022-05-09 16:04:50|496.78|494.38|495.97|493.57|496.78|494.38|495.85|493.45|0
1652112300000|2022-05-09 16:05:00|496.08|493.68|496.32|493.92|496.32|493.92|495.61|493.21|0
1652112310000|2022-05-09 16:05:10|496.55|494.15|495.61|493.21|496.55|494.15|495.61|493.21|0
1652112320000|2022-05-09 16:05:20|495.85|493.45|496.31|493.91|496.31|493.91|495.85|493.45|0
1652112330000|2022-05-09 16:05:30|495.85|493.45|495.61|493.21|496.31|493.91|495.61|493.21|0
1652112340000|2022-05-09 16:05:40|493.75|491.35|492.11|489.71|493.75|491.35|490.95|488.55|0
1652112350000|2022-05-09 16:05:50|491.65|489.25|493.51|491.11|493.51|491.11|491.65|489.25|0
1652112360000|2022-05-09 16:06:00|493.98|491.58|494.68|492.28|494.8|492.4|493.98|491.58|0
1652112370000|2022-05-09 16:06:10|493.63|491.23|491.3|488.9|493.63|491.23|491.3|488.9|0
1652112380000|2022-05-09 16:06:20|491.54|489.14|491.88|489.48|492.35|489.95|491.54|489.14|0
1652112390000|2022-05-09 16:06:30|491.41|489.01|490.02|487.62|491.41|489.01|489.08|486.68|0
1652112400000|2022-05-09 16:06:40|489.78|487.38|486.06|483.66|489.78|487.38|486.06|483.66|0
1652112410000|2022-05-09 16:06:50|486.65|484.25|483.5|481.1|486.65|484.25|483.5|481.1|0
1652112420000|2022-05-09 16:07:00|482.11|479.71|481.88|479.48|482.11|479.71|481.88|479.48|0
1652112430000|2022-05-09 16:07:10|481.54|479.14|481.42|479.02|481.88|479.48|481.18|478.78|0
1652112440000|2022-05-09 16:07:20|481.18|478.78|481.18|478.78|481.65|479.25|481.18|478.78|0
1652112450000|2022-05-09 16:07:30|478.4|476|479.1|476.7|479.56|477.16|478.4|476|0
1652112460000|2022-05-09 16:07:40|479.79|477.39|477.71|475.31|479.79|477.39|477.71|475.31|0
1652112470000|2022-05-09 16:07:50|476.55|474.15|476.78|474.38|477.02|474.62|476.55|474.15|0
1652112480000|2022-05-09 16:08:00|476.09|473.69|475.86|473.46|476.09|473.69|475.17|472.77|0
1652112490000|2022-05-09 16:08:10|475.63|473.23|475.86|473.46|475.86|473.46|475.63|473.23|0
1652112500000|2022-05-09 16:08:20|476.78|474.38|477.71|475.31|477.94|475.54|476.78|474.38|0
1652112510000|2022-05-09 16:08:30|478.4|476|478.17|475.77|478.4|476|477.71|475.31|0
1652112520000|2022-05-09 16:08:40|477.83|475.43|478.64|476.24|478.87|476.47|477.83|475.43|0
1652112530000|2022-05-09 16:08:50|477.48|475.08|478.64|476.24|478.87|476.47|477.48|475.08|0
1652112540000|2022-05-09 16:09:00|478.87|476.47|478.87|476.47|479.33|476.93|478.87|476.47|0
1652112550000|2022-05-09 16:09:10|478.17|475.77|479.33|476.93|479.33|476.93|478.17|475.77|0
1652112560000|2022-05-09 16:09:20|479.1|476.7|477.94|475.54|479.1|476.7|477.94|475.54|0
1652112570000|2022-05-09 16:09:30|476.32|473.92|478.4|476|478.4|476|476.32|473.92|0
1652112580000|2022-05-09 16:09:40|478.64|476.24|479.79|477.39|479.79|477.39|478.64|476.24|0
1652112590000|2022-05-09 16:09:50|481.65|479.25|481.3|478.9|481.65|479.25|480.84|478.44|0
1652112600000|2022-05-09 16:10:00|481.65|479.25|479.56|477.16|481.65|479.25|479.56|477.16|0
1652112610000|2022-05-09 16:10:10|478.52|476.12|478.17|475.77|478.87|476.47|478.17|475.77|0
1652112620000|2022-05-09 16:10:20|477.48|475.08|475.86|473.46|477.48|475.08|475.86|473.46|0
1652112630000|2022-05-09 16:10:30|476.32|473.92|475.4|473|476.32|473.92|475.17|472.77|0
1652112640000|2022-05-09 16:10:40|475.17|472.77|475.17|472.77|475.4|473|475.17|472.77|0
1652112650000|2022-05-09 16:10:50|475.4|473|475.29|472.89|475.63|473.23|475.29|472.89|0
1652112660000|2022-05-09 16:11:00|475.17|472.77|475.17|472.77|475.52|473.12|475.17|472.77|0
1652112670000|2022-05-09 16:11:10|475.4|473|475.63|473.23|475.63|473.23|475.17|472.77|0
1652112680000|2022-05-09 16:11:20|475.52|473.12|476.78|474.38|477.25|474.85|475.52|473.12|0
1652112690000|2022-05-09 16:11:30|476.09|473.69|475.4|473|476.09|473.69|475.4|473|0
1652112700000|2022-05-09 16:11:40|475.17|472.77|475.17|472.77|475.4|473|475.17|472.77|0
1652112710000|2022-05-09 16:11:50|475.4|473|476.09|473.69|476.09|473.69|475.4|473|0
1652112720000|2022-05-09 16:12:00|476.32|473.92|476.09|473.69|476.78|474.38|476.09|473.69|0
1652112730000|2022-05-09 16:12:10|475.86|473.46|476.09|473.69|476.09|473.69|475.63|473.23|0
1652112740000|2022-05-09 16:12:20|475.4|473|475.52|473.12|475.52|473.12|475.17|472.77|0
1652112750000|2022-05-09 16:12:30|475.4|473|476.78|474.38|476.78|474.38|475.4|473|0
1652112760000|2022-05-09 16:12:40|475.63|473.23|475.63|473.23|475.86|473.46|475.52|473.12|0
1652112770000|2022-05-09 16:12:50|475.16|472.76|475.16|472.76|475.16|472.76|475.16|472.76|0
1652112780000|2022-05-09 16:13:00|473.78|471.38|472.86|470.46|473.78|471.38|472.86|470.46|0
1652112790000|2022-05-09 16:13:10|473.55|471.15|472.86|470.46|473.55|471.15|472.86|470.46|0
1652112800000|2022-05-09 16:13:20|472.16|469.76|472.16|469.76|472.86|470.46|472.16|469.76|0
1652112810000|2022-05-09 16:13:30|472.74|470.34|473.78|471.38|473.78|471.38|472.39|469.99|0
1652112820000|2022-05-09 16:13:40|474.01|471.61|474.24|471.84|474.24|471.84|474.01|471.61|0
1652112830000|2022-05-09 16:13:50|473.67|471.27|472.62|470.22|474.01|471.61|472.62|470.22|0
1652112840000|2022-05-09 16:14:00|472.05|469.65|472.16|469.76|472.39|469.99|472.05|469.65|0
1652112850000|2022-05-09 16:14:10|472.62|470.22|471.59|469.19|472.62|470.22|471.59|469.19|0
1652112860000|2022-05-09 16:14:20|471.47|469.07|471.7|469.3|471.7|469.3|471.47|469.07|0
1652112870000|2022-05-09 16:14:30|471.93|469.53|471.47|469.07|471.93|469.53|471.47|469.07|0
1652112880000|2022-05-09 16:14:40|471.7|469.3|472.16|469.76|472.16|469.76|471.7|469.3|0
1652112890000|2022-05-09 16:14:50|472.39|469.99|472.62|470.22|472.85|470.45|472.28|469.88|0
1652112900000|2022-05-09 16:15:00|473.32|470.92|471.7|469.3|473.32|470.92|471.7|469.3|0
1652112910000|2022-05-09 16:15:10|471.47|469.07|471.47|469.07|472.16|469.76|471.47|469.07|0
1652112930000|2022-05-09 16:15:30|469.4|467|470.26|467.86|470.26|467.86|469.4|467|0
1652112940000|2022-05-09 16:15:40|469.98|467.58|469.75|467.35|469.98|467.58|469.75|467.35|0
1652112950000|2022-05-09 16:15:50|468.32|465.92|465.87|463.47|468.32|465.92|465.87|463.47|0
1652112960000|2022-05-09 16:16:00|465.9|463.5|466.37|463.97|466.37|463.97|465.67|463.27|0
1652112970000|2022-05-09 16:16:10|466.6|464.2|467.3|464.9|467.3|464.9|466.6|464.2|0
1652112980000|2022-05-09 16:16:20|467.99|465.59|468.23|465.83|468.69|466.29|467.99|465.59|0
1652112990000|2022-05-09 16:16:30|468.58|466.18|467.53|465.13|468.58|466.18|467.53|465.13|0
1652113000000|2022-05-09 16:16:40|467.3|464.9|467.53|465.13|467.53|465.13|467.3|464.9|0
1652113010000|2022-05-09 16:16:50|467.99|465.59|468.23|465.83|468.92|466.52|467.99|465.59|0
1652113020000|2022-05-09 16:17:00|468.46|466.06|468.23|465.83|468.69|466.29|468.23|465.83|0
1652113030000|2022-05-09 16:17:10|467.76|465.36|468.46|466.06|468.46|466.06|467.76|465.36|0
1652113040000|2022-05-09 16:17:20|467.99|465.59|467.99|465.59|467.99|465.59|467.53|465.13|0
1652113050000|2022-05-09 16:17:30|467.65|465.25|467.53|465.13|467.65|465.25|467.53|465.13|0
1652113060000|2022-05-09 16:17:40|466.83|464.43|466.72|464.32|466.83|464.43|466.72|464.32|0
1652113070000|2022-05-09 16:17:50|466.6|464.2|465.21|462.81|466.6|464.2|465.21|462.81|0
1652113080000|2022-05-09 16:18:00|466.13|463.73|466.02|463.62|466.13|463.73|465.67|463.27|0
1652113090000|2022-05-09 16:18:10|465.21|462.81|466.13|463.73|466.13|463.73|465.21|462.81|0
1652113100000|2022-05-09 16:18:20|466.6|464.2|466.13|463.73|466.83|464.43|466.13|463.73|0
1652113110000|2022-05-09 16:18:30|465.67|463.27|465.9|463.5|465.9|463.5|465.67|463.27|0
1652113120000|2022-05-09 16:18:40|465.67|463.27|465.44|463.04|465.67|463.27|465.44|463.04|0
1652113130000|2022-05-09 16:18:50|465.33|462.93|465.9|463.5|465.9|463.5|465.33|462.93|0
1652113140000|2022-05-09 16:19:00|465.67|463.27|465.45|462.57|465.67|463.27|465.21|462.57|0
1652113150000|2022-05-09 16:19:10|465.68|462.8|465.68|462.8|465.91|463.03|465.45|462.57|0
1652113160000|2022-05-09 16:19:20|465.91|463.03|467.19|464.31|467.19|464.31|465.91|463.03|0
1652113170000|2022-05-09 16:19:30|466.84|463.96|469.28|466.4|469.28|466.4|466.84|463.96|0
1652113180000|2022-05-09 16:19:40|469.63|466.75|470.33|467.45|470.79|467.91|469.63|466.75|0
1652113190000|2022-05-09 16:19:50|470.56|467.68|469.16|466.28|471.02|468.14|469.16|466.28|0
1652113200000|2022-05-09 16:20:00|470.09|467.21|469.86|466.98|470.09|467.21|469.63|466.75|0
1652113210000|2022-05-09 16:20:10|470.33|467.45|471.26|468.38|471.26|468.38|470.33|467.45|0
1652113220000|2022-05-09 16:20:20|472.65|469.77|471.49|468.61|472.65|469.77|471.49|468.61|0
1652113230000|2022-05-09 16:20:30|472.08|469.2|474.05|471.17|475.45|472.57|472.08|469.2|0
1652113240000|2022-05-09 16:20:40|474.64|471.76|474.99|472.11|474.99|472.11|474.05|471.17|0
1652113250000|2022-05-09 16:20:50|474.52|471.64|474.99|472.11|475.22|472.34|474.52|471.64|0
1652113260000|2022-05-09 16:21:00|475.45|472.57|474.75|471.87|475.45|472.57|474.75|471.87|0
1652113270000|2022-05-09 16:21:10|474.99|472.11|474.05|471.17|474.99|472.11|474.05|471.17|0
1652113280000|2022-05-09 16:21:20|473.59|470.71|472.89|470.01|473.59|470.71|471.72|468.84|0
1652113290000|2022-05-09 16:21:30|472.78|469.9|473.12|470.24|473.12|470.24|472.78|469.9|0
1652113300000|2022-05-09 16:21:40|473.01|470.13|472.89|470.01|473.35|470.47|472.89|470.01|0
1652113310000|2022-05-09 16:21:50|473.24|470.36|473.35|470.47|473.35|470.47|473.12|470.24|0
1652113320000|2022-05-09 16:22:00|474.52|471.64|474.29|471.41|474.52|471.64|474.29|471.41|0
1652113330000|2022-05-09 16:22:10|474.52|471.64|473.59|470.71|474.52|471.64|473.12|470.24|0
1652113340000|2022-05-09 16:22:20|474.99|472.11|474.75|471.87|474.99|472.11|474.52|471.64|0
1652113350000|2022-05-09 16:22:30|473.59|470.71|474.75|471.87|474.75|471.87|473.59|470.71|0
1652113360000|2022-05-09 16:22:40|474.99|472.11|474.99|472.11|475.22|472.34|474.75|471.87|0
1652113370000|2022-05-09 16:22:50|474.05|471.17|474.52|471.64|474.75|471.87|474.05|471.17|0
1652113380000|2022-05-09 16:23:00|475.34|472.46|475.22|472.34|475.34|472.46|474.75|471.87|0
1652113390000|2022-05-09 16:23:10|474.87|471.99|474.75|471.87|474.99|472.11|474.75|471.87|0
1652113400000|2022-05-09 16:23:20|473.59|470.71|473.35|470.47|473.82|470.94|473.35|470.47|0
1652113410000|2022-05-09 16:23:30|473.12|470.24|473.59|470.71|473.59|470.71|473.12|470.24|0
1652113420000|2022-05-09 16:23:40|473.12|470.24|471.72|468.84|473.12|470.24|471.72|468.84|0
1652113430000|2022-05-09 16:23:50|471.95|469.07|472.54|469.66|472.77|469.89|471.95|469.07|0
1652113440000|2022-05-09 16:24:00|471.95|469.07|469.63|466.75|471.95|469.07|469.63|466.75|0
1652113450000|2022-05-09 16:24:10|468.35|465.47|467.77|464.89|468.46|465.58|467.77|464.89|0
1652113460000|2022-05-09 16:24:20|466.84|463.96|467.89|465.01|467.89|465.01|466.84|463.96|0
1652113470000|2022-05-09 16:24:30|466.6|463.72|468|465.12|468|465.12|465.91|463.03|0
1652113480000|2022-05-09 16:24:40|467.07|464.19|469.28|466.4|469.28|466.4|467.07|464.19|0
1652113490000|2022-05-09 16:24:50|468.93|466.05|468.58|465.7|469.16|466.28|468.58|465.7|0
1652113500000|2022-05-09 16:25:00|468.7|465.82|466.6|463.72|468.7|465.82|466.6|463.72|0
1652113510000|2022-05-09 16:25:10|466.84|463.96|466.6|463.72|467.3|464.42|466.37|463.49|0
1652113520000|2022-05-09 16:25:20|467.3|464.42|467.3|464.42|467.3|464.42|466.84|463.96|0
1652113530000|2022-05-09 16:25:30|468.23|465.35|471.02|468.14|471.49|468.61|468.23|465.35|0
1652113540000|2022-05-09 16:25:40|470.68|467.8|472.31|469.43|472.31|469.43|470.68|467.8|0
1652113550000|2022-05-09 16:25:50|473.59|470.71|473.82|470.94|473.82|470.94|473.59|470.71|0
1652113560000|2022-05-09 16:26:00|473.59|470.71|476.85|473.97|476.85|473.97|473.59|470.71|0
1652113570000|2022-05-09 16:26:10|476.15|473.27|475.68|472.8|476.15|473.27|475.68|472.8|0
1652113580000|2022-05-09 16:26:20|477.32|474.44|475.92|473.04|477.32|474.44|475.92|473.04|0
1652113590000|2022-05-09 16:26:30|476.38|473.5|477.32|474.44|477.55|474.67|476.27|473.39|0
1652113600000|2022-05-09 16:26:40|477.09|474.21|476.62|473.74|477.09|474.21|476.38|473.5|0
1652113610000|2022-05-09 16:26:50|477.09|474.21|477.55|474.67|477.55|474.67|476.85|473.97|0
1652113620000|2022-05-09 16:27:00|478.02|475.14|476.85|473.97|478.02|475.14|476.85|473.97|0
1652113630000|2022-05-09 16:27:10|477.08|474.2|477.08|474.2|477.55|474.67|477.08|474.2|0
1652113640000|2022-05-09 16:27:20|476.62|473.74|477.08|474.2|477.32|474.44|476.62|473.74|0
1652113650000|2022-05-09 16:27:30|477.32|474.44|478.02|475.14|478.02|475.14|477.32|474.44|0
1652113660000|2022-05-09 16:27:40|477.32|474.44|478.02|475.14|478.02|475.14|477.32|474.44|0
1652113670000|2022-05-09 16:27:50|477.67|474.79|478.02|475.14|478.02|475.14|477.67|474.79|0
1652113680000|2022-05-09 16:28:00|477.79|474.91|477.79|474.91|477.79|474.91|477.21|474.33|0
1652113690000|2022-05-09 16:28:10|477.44|474.56|476.15|473.27|477.44|474.56|475.92|473.04|0
1652113700000|2022-05-09 16:28:20|476.27|473.39|475.68|472.8|476.27|473.39|475.68|472.8|0
1652113710000|2022-05-09 16:28:30|475.22|472.34|476.85|473.97|476.97|474.09|475.22|472.34|0
1652113720000|2022-05-09 16:28:40|476.62|473.74|475.68|472.8|476.85|473.97|475.68|472.8|0
1652113730000|2022-05-09 16:28:50|475.45|472.57|475.22|472.34|475.45|472.57|475.22|472.34|0
1652113740000|2022-05-09 16:29:00|474.75|471.87|476.2|473.32|476.85|473.97|474.75|471.87|0
1652113750000|2022-05-09 16:29:10|476.32|473.44|473.52|470.64|476.78|473.9|473.52|470.64|0
1652113760000|2022-05-09 16:29:20|473.63|470.75|475.26|472.38|475.26|472.38|473.63|470.75|0
1652113770000|2022-05-09 16:29:30|474.56|471.68|474.09|471.21|475.03|472.15|474.09|471.21|0
1652113780000|2022-05-09 16:29:40|473.98|471.1|473.86|470.98|473.98|471.1|472.82|469.94|0
1652113790000|2022-05-09 16:29:50|474.09|471.21|473.4|470.52|474.09|471.21|473.4|470.52|0
1652113800000|2022-05-09 16:30:00|474.68|471.8|475.26|472.38|475.26|472.38|474.68|471.8|0
1652113810000|2022-05-09 16:30:10|474.79|471.91|473.86|470.98|474.79|471.91|472.93|470.05|0
1652113820000|2022-05-09 16:30:20|473.63|470.75|473.28|470.4|473.63|470.75|472.46|469.58|0
1652113830000|2022-05-09 16:30:30|472.93|470.05|474.68|471.8|474.68|471.8|472.93|470.05|0
1652113840000|2022-05-09 16:30:40|475.03|472.15|477.12|474.24|477.12|474.24|475.03|472.15|0
1652113850000|2022-05-09 16:30:50|477.59|474.71|479.34|476.46|479.34|476.46|477.59|474.71|0
1652113860000|2022-05-09 16:31:00|478.29|475.41|476.89|474.01|478.29|475.41|476.89|474.01|0
1652113870000|2022-05-09 16:31:10|476.66|473.78|476.42|473.54|476.66|473.78|475.61|472.73|0
1652113880000|2022-05-09 16:31:20|476.19|473.31|470.37|467.49|476.19|473.31|470.37|467.49|0
1652113890000|2022-05-09 16:31:30|468.17|465.29|468.64|465.76|468.98|466.1|468.17|465.29|0
1652113900000|2022-05-09 16:31:40|470.84|467.96|471.53|468.65|471.53|468.65|470.37|467.49|0
1652113910000|2022-05-09 16:31:50|471.19|468.31|469.68|466.8|472|469.12|469.68|466.8|0
1652113920000|2022-05-09 16:32:00|472|469.12|471.77|468.89|472.23|469.35|471.77|468.89|0
1652113930000|2022-05-09 16:32:10|470.84|467.96|469.44|466.56|470.84|467.96|469.44|466.56|0
1652113940000|2022-05-09 16:32:20|470.14|467.26|469.33|466.45|470.14|467.26|469.33|466.45|0
1652113950000|2022-05-09 16:32:30|467.59|464.71|468.74|466.34|468.74|466.34|466.65|464.25|0
1652113960000|2022-05-09 16:32:40|469.44|467.04|469.67|467.27|469.9|467.5|469.2|466.8|0
1652113970000|2022-05-09 16:32:50|469.79|467.39|469.79|467.39|469.79|467.39|469.44|467.04|0
1652113980000|2022-05-09 16:33:00|469.9|467.5|468.86|466.46|469.9|467.5|468.86|466.46|0
1652113990000|2022-05-09 16:33:10|469.44|467.04|472.46|470.06|472.46|470.06|469.32|466.92|0
1652114000000|2022-05-09 16:33:20|471.53|469.13|470.83|468.43|471.53|469.13|470.83|468.43|0
1652114010000|2022-05-09 16:33:30|471.29|468.89|469.67|467.27|471.29|468.89|469.67|467.27|0
1652114020000|2022-05-09 16:33:40|470.83|468.43|469.67|467.27|471.06|468.66|469.67|467.27|0
1652114030000|2022-05-09 16:33:50|470.36|467.96|471.41|469.01|471.41|469.01|470.36|467.96|0
1652114040000|2022-05-09 16:34:00|470.13|467.73|469.56|467.16|470.13|467.73|468.51|466.11|0
1652114050000|2022-05-09 16:34:10|470.13|467.73|469.67|467.27|470.13|467.73|469.67|467.27|0
1652114060000|2022-05-09 16:34:20|468.74|466.34|469.2|466.8|469.56|467.16|468.74|466.34|0
1652114070000|2022-05-09 16:34:30|468.51|466.11|468.74|466.34|468.74|466.34|468.51|466.11|0
1652114080000|2022-05-09 16:34:40|468.97|466.57|471.06|468.66|471.06|468.66|468.97|466.57|0
1652114090000|2022-05-09 16:34:50|471.41|469.01|471.99|469.59|472.46|470.06|471.41|469.01|0
1652114100000|2022-05-09 16:35:00|471.53|469.13|471.65|469.25|471.88|469.48|471.53|469.13|0
1652114110000|2022-05-09 16:35:10|472.22|469.82|472.92|470.52|472.92|470.52|471.99|469.59|0
1652114120000|2022-05-09 16:35:20|473.62|471.22|474.78|472.38|474.78|472.38|473.62|471.22|0
1652114130000|2022-05-09 16:35:30|474.21|471.81|474.55|472.15|475.02|472.62|474.21|471.81|0
1652114140000|2022-05-09 16:35:40|475.02|472.62|475.02|472.62|475.48|473.08|475.02|472.62|0
1652114150000|2022-05-09 16:35:50|474.55|472.15|472.92|470.52|474.55|472.15|472.92|470.52|0
1652114160000|2022-05-09 16:36:00|473.27|470.87|473.74|471.34|474.55|472.15|473.27|470.87|0
1652114170000|2022-05-09 16:36:10|474.08|471.68|475.37|472.97|475.72|473.32|474.08|471.68|0
1652114180000|2022-05-09 16:36:20|475.72|473.32|475.71|473.31|476.18|473.78|475.71|473.31|0
1652114190000|2022-05-09 16:36:30|476.18|473.78|475.95|473.55|476.18|473.78|475.95|473.55|0
1652114200000|2022-05-09 16:36:40|475.71|473.31|475.71|473.31|475.95|473.55|475.71|473.31|0
1652114210000|2022-05-09 16:36:50|476.18|473.78|477.11|474.71|477.81|475.41|476.18|473.78|0
1652114220000|2022-05-09 16:37:00|477.58|475.18|477.11|474.71|477.58|475.18|477.11|474.71|0
1652114230000|2022-05-09 16:37:10|478.51|476.11|478.75|476.35|478.75|476.35|478.4|476|0
1652114240000|2022-05-09 16:37:20|478.4|476|478.05|475.65|478.98|476.58|477.81|475.41|0
1652114250000|2022-05-09 16:37:30|478.28|475.88|478.05|475.65|478.51|476.11|478.05|475.65|0
1652114260000|2022-05-09 16:37:40|478.51|476.11|478.75|476.35|478.98|476.58|478.51|476.11|0
1652114270000|2022-05-09 16:37:50|480.85|478.45|479.91|477.51|480.85|478.45|479.68|477.28|0
1652114280000|2022-05-09 16:38:00|480.74|478.34|482.68|480.28|482.68|480.28|480.74|478.34|0
1652114290000|2022-05-09 16:38:10|483.85|481.45|485.29|482.89|485.29|482.89|483.85|481.45|0
1652114300000|2022-05-09 16:38:20|485.06|482.66|485.01|482.61|485.24|482.84|485.01|482.61|0
1652114310000|2022-05-09 16:38:30|485.12|482.72|483.37|480.97|485.12|482.72|483.37|480.97|0
1652114320000|2022-05-09 16:38:40|483.49|481.09|483.03|480.15|483.73|481.09|483.03|480.15|0
1652114330000|2022-05-09 16:38:50|483.73|480.85|483.38|480.5|483.96|481.08|483.38|480.5|0
1652114340000|2022-05-09 16:39:00|484.43|481.55|484.19|481.31|484.43|481.55|484.19|481.31|0
1652114350000|2022-05-09 16:39:10|485.13|482.25|484.66|481.78|485.59|482.71|484.66|481.78|0
1652114360000|2022-05-09 16:39:20|484.89|482.01|484.89|482.01|485.13|482.25|484.89|482.01|0
1652114370000|2022-05-09 16:39:30|485.13|482.25|485.13|482.25|485.13|482.25|484.89|482.01|0
1652114380000|2022-05-09 16:39:40|485.95|483.07|486.06|483.18|486.3|483.42|485.95|483.07|0
1652114390000|2022-05-09 16:39:50|486.42|483.54|486.76|483.88|486.76|483.88|486.3|483.42|0
1652114400000|2022-05-09 16:40:00|485.83|482.95|486.06|483.18|486.06|483.18|485.83|482.95|0
1652114410000|2022-05-09 16:40:10|485.83|482.95|486.06|483.18|486.53|483.65|485.83|482.95|0
1652114420000|2022-05-09 16:40:20|485.83|482.95|485.83|482.95|485.83|482.95|485.59|482.71|0
1652114430000|2022-05-09 16:40:30|486.06|483.18|485.59|482.71|486.06|483.18|485.59|482.71|0
1652114440000|2022-05-09 16:40:40|484.31|481.43|484.89|482.01|484.89|482.01|483.96|481.08|0
1652114450000|2022-05-09 16:40:50|484.19|481.31|486.06|483.18|486.06|483.18|483.96|481.08|0
1652114460000|2022-05-09 16:41:00|486.53|483.65|486.76|483.88|486.76|483.88|486.53|483.65|0
1652114470000|2022-05-09 16:41:10|487|484.12|486.3|483.42|487|484.12|485.83|482.95|0
1652114480000|2022-05-09 16:41:20|485.59|482.71|485.01|482.13|485.59|482.71|484.89|482.01|0
1652114490000|2022-05-09 16:41:30|485.36|482.48|487|484.12|487|484.12|485.36|482.48|0
1652114500000|2022-05-09 16:41:40|486.76|483.88|486.29|483.41|486.88|484|486.29|483.41|0
1652114510000|2022-05-09 16:41:50|486.53|483.65|485.83|482.95|486.53|483.65|485.83|482.95|0
1652114520000|2022-05-09 16:42:00|486.06|483.18|485.36|482.48|486.29|483.41|485.36|482.48|0
1652114530000|2022-05-09 16:42:10|485.83|482.95|486.53|483.65|486.53|483.65|485.13|482.25|0
1652114540000|2022-05-09 16:42:20|486.76|483.88|486.06|483.18|486.76|483.88|486.06|483.18|0
1652114550000|2022-05-09 16:42:30|485.59|482.71|484.43|481.55|485.59|482.71|484.43|481.55|0
1652114560000|2022-05-09 16:42:40|484.89|482.01|486.29|483.41|486.29|483.41|484.66|481.78|0
1652114570000|2022-05-09 16:42:50|486.76|483.88|486.76|483.88|486.76|483.88|486.29|483.41|0
1652114580000|2022-05-09 16:43:00|487.7|484.82|487.46|484.58|487.7|484.82|486.76|483.88|0
1652114590000|2022-05-09 16:43:10|487|484.12|487.23|484.35|487.46|484.58|487|484.12|0
1652114600000|2022-05-09 16:43:20|487.7|484.82|487.93|485.05|488.17|485.29|487.7|484.82|0
1652114610000|2022-05-09 16:43:30|487.46|484.58|486.29|483.41|487.59|484.71|486.29|483.41|0
1652114620000|2022-05-09 16:43:40|486.76|483.88|487.46|484.58|487.7|484.82|486.76|483.88|0
1652114630000|2022-05-09 16:43:50|487.7|484.82|487.7|484.82|487.7|484.82|487.23|484.35|0
1652114640000|2022-05-09 16:44:00|487.46|484.58|487.59|484.71|487.82|484.94|487.23|484.35|0
1652114650000|2022-05-09 16:44:10|487.7|484.82|487.93|485.05|487.93|485.05|487.7|484.82|0
1652114660000|2022-05-09 16:44:20|489.57|486.69|488.63|485.75|489.57|486.69|488.63|485.75|0
1652114670000|2022-05-09 16:44:30|488.4|485.52|488.4|485.52|488.4|485.52|488.4|485.52|0
1652114680000|2022-05-09 16:44:40|489.1|486.22|488.63|485.75|489.1|486.22|488.63|485.75|0
1652114690000|2022-05-09 16:44:50|488.87|485.99|488.75|485.87|489.1|486.22|488.75|485.87|0
1652114700000|2022-05-09 16:45:00|489.34|486.46|488.87|485.99|489.8|486.92|488.87|485.99|0
1652114710000|2022-05-09 16:45:10|488.63|485.75|488.87|485.99|489.34|486.46|488.4|485.52|0
1652114720000|2022-05-09 16:45:20|489.1|486.22|489.93|487.05|489.93|487.05|489.1|486.22|0
1652114730000|2022-05-09 16:45:30|491.21|488.33|491.21|488.33|491.21|488.33|490.98|488.1|0
1652114740000|2022-05-09 16:45:40|491.1|488.22|491.1|488.22|491.21|488.33|491.1|488.22|0
1652114750000|2022-05-09 16:45:50|491.21|488.33|490.97|488.09|491.21|488.33|490.74|487.86|0
1652114760000|2022-05-09 16:46:00|491.57|488.69|491.1|488.22|491.57|488.69|491.1|488.22|0
1652114770000|2022-05-09 16:46:10|490.51|487.63|491.33|488.45|491.33|488.45|490.51|487.63|0
1652114780000|2022-05-09 16:46:20|491.21|488.33|491.8|488.92|491.91|489.03|491.21|488.33|0
1652114790000|2022-05-09 16:46:30|491.33|488.45|491.21|488.33|492.38|489.5|491.21|488.33|0
1652114800000|2022-05-09 16:46:40|491.44|488.56|491.21|488.33|491.91|489.03|491.21|488.33|0
1652114810000|2022-05-09 16:46:50|491.44|488.56|490.74|487.86|491.44|488.56|490.74|487.86|0
1652114820000|2022-05-09 16:47:00|491.21|488.33|491.68|488.8|491.91|489.03|490.97|488.09|0
1652114830000|2022-05-09 16:47:10|491.44|488.56|491.68|488.8|491.68|488.8|491.21|488.33|0
1652114840000|2022-05-09 16:47:20|491.21|488.33|491.44|488.56|491.44|488.56|490.74|487.86|0
1652114850000|2022-05-09 16:47:30|491.68|488.8|491.44|488.56|491.68|488.8|491.44|488.56|0
1652114860000|2022-05-09 16:47:40|491.33|488.45|490.51|487.63|491.33|488.45|490.51|487.63|0
1652114870000|2022-05-09 16:47:50|490.74|487.86|490.97|488.09|491.21|488.33|490.74|487.86|0
1652114880000|2022-05-09 16:48:00|491.44|488.56|492.15|489.27|492.62|489.74|491.44|488.56|0
1652114890000|2022-05-09 16:48:10|492.85|489.97|491.44|488.56|492.85|489.97|491.44|488.56|0
1652114900000|2022-05-09 16:48:20|490.97|488.09|491.44|488.56|491.44|488.56|490.97|488.09|0
1652114910000|2022-05-09 16:48:30|491.68|488.8|491.68|488.8|491.91|489.03|491.68|488.8|0
1652114920000|2022-05-09 16:48:40|491.44|488.56|491.44|488.56|491.44|488.56|490.97|488.09|0
1652114930000|2022-05-09 16:48:50|492.15|489.27|490.74|487.86|492.38|489.5|490.74|487.86|0
1652114940000|2022-05-09 16:49:00|490.86|487.98|490.74|487.86|491.44|488.56|490.74|487.86|0
1652114950000|2022-05-09 16:49:10|490.97|488.09|491.21|488.33|491.56|488.68|490.97|488.09|0
1652114960000|2022-05-09 16:49:20|492.15|489.27|491.44|488.56|492.15|489.27|491.44|488.56|0
1652114970000|2022-05-09 16:49:30|492.38|489.5|492.38|489.5|492.85|489.97|492.38|489.5|0
1652114980000|2022-05-09 16:49:40|492.15|489.27|491.91|489.03|492.61|489.73|491.91|489.03|0
1652114990000|2022-05-09 16:49:50|490.97|488.09|490.74|487.86|490.97|488.09|490.63|487.75|0
1652115000000|2022-05-09 16:50:00|491.21|488.33|490.97|488.09|491.21|488.33|490.74|487.86|0
1652115010000|2022-05-09 16:50:10|492.03|489.15|491.68|488.8|492.15|489.27|491.68|488.8|0
1652115020000|2022-05-09 16:50:20|491.91|489.03|491.91|489.03|491.91|489.03|491.91|489.03|0
1652115030000|2022-05-09 16:50:30|491.44|488.56|490.74|487.86|491.44|488.56|490.74|487.86|0
1652115040000|2022-05-09 16:50:40|490.97|488.09|491.44|488.56|491.8|488.92|490.97|488.09|0
1652115050000|2022-05-09 16:50:50|491.1|488.22|492.61|489.73|492.61|489.73|491.1|488.22|0
1652115060000|2022-05-09 16:51:00|493.32|490.44|493.44|490.56|493.79|490.91|493.32|490.44|0
1652115070000|2022-05-09 16:51:10|493.67|490.79|493.55|490.67|493.79|490.91|493.55|490.67|0
1652115080000|2022-05-09 16:51:20|493.32|490.44|493.91|491.03|493.91|491.03|493.32|490.44|0
1652115090000|2022-05-09 16:51:30|494.26|491.38|494.26|491.38|494.73|491.85|494.14|491.26|0
1652115100000|2022-05-09 16:51:40|494.02|491.14|494.02|491.14|494.02|491.14|493.79|490.91|0
1652115110000|2022-05-09 16:51:50|494.26|491.38|494.26|491.38|494.61|491.73|494.02|491.14|0
1652115120000|2022-05-09 16:52:00|494.14|491.26|494.02|491.14|494.14|491.26|493.91|491.03|0
1652115130000|2022-05-09 16:52:10|495.2|492.32|493.91|491.03|495.2|492.32|493.91|491.03|0
1652115140000|2022-05-09 16:52:20|494.02|491.14|493.08|490.2|494.02|491.14|492.85|489.97|0
1652115150000|2022-05-09 16:52:30|493.21|490.33|492.38|489.5|493.21|490.33|492.38|489.5|0
1652115160000|2022-05-09 16:52:40|492.27|489.39|491.68|488.8|492.27|489.39|491.21|488.33|0
1652115170000|2022-05-09 16:52:50|491.91|489.03|493.08|490.2|493.08|490.2|491.91|489.03|0
1652115180000|2022-05-09 16:53:00|492.85|489.97|492.14|489.26|492.85|489.97|492.14|489.26|0
1652115190000|2022-05-09 16:53:10|492.38|489.5|492.64|489.76|492.64|489.76|492.14|489.26|0
1652115200000|2022-05-09 16:53:20|492.87|489.99|493.11|490.23|493.11|490.23|492.87|489.99|0
1652115210000|2022-05-09 16:53:30|493.23|490.35|494.16|491.28|494.75|491.87|493.23|490.35|0
1652115220000|2022-05-09 16:53:40|494.28|491.4|494.98|492.1|494.98|492.1|494.28|491.4|0
1652115230000|2022-05-09 16:53:50|495.1|492.22|495.21|492.33|495.21|492.33|494.98|492.1|0
1652115240000|2022-05-09 16:54:00|495.45|492.57|495.21|492.33|495.68|492.8|495.21|492.33|0
1652115250000|2022-05-09 16:54:10|495.68|492.8|495.45|492.57|495.68|492.8|495.21|492.33|0
1652115260000|2022-05-09 16:54:20|495.81|492.93|496.51|493.63|496.51|493.63|495.81|492.93|0
1652115270000|2022-05-09 16:54:30|496.39|493.51|495.45|492.57|496.39|493.51|495.45|492.57|0
1652115280000|2022-05-09 16:54:40|495.21|492.33|495.21|492.33|495.21|492.33|494.75|491.87|0
1652115290000|2022-05-09 16:54:50|495.1|492.22|495.21|492.33|495.21|492.33|494.98|492.1|0
1652115300000|2022-05-09 16:55:00|495.68|492.8|495.45|492.57|495.68|492.8|495.21|492.33|0
1652115310000|2022-05-09 16:55:10|495.68|492.8|495.45|492.57|495.68|492.8|495.21|492.33|0
1652115320000|2022-05-09 16:55:20|495.92|493.04|494.98|492.1|495.92|493.04|494.98|492.1|0
1652115330000|2022-05-09 16:55:30|494.51|491.63|493.34|490.46|494.51|491.63|493.34|490.46|0
1652115340000|2022-05-09 16:55:40|492.52|489.64|492.64|489.76|492.87|489.99|492.52|489.64|0
1652115350000|2022-05-09 16:55:50|492.17|489.29|492.52|489.64|492.52|489.64|492.17|489.29|0
1652115360000|2022-05-09 16:56:00|494.16|491.28|494.04|491.16|494.16|491.28|493.57|490.69|0
1652115370000|2022-05-09 16:56:10|493.7|490.82|493.81|490.93|494.04|491.16|493.7|490.82|0
1652115380000|2022-05-09 16:56:20|494.28|491.4|493.57|490.69|494.51|491.63|493.57|490.69|0
1652115390000|2022-05-09 16:56:30|494.04|491.16|494.4|491.52|494.4|491.52|493.81|490.93|0
1652115400000|2022-05-09 16:56:40|494.04|491.16|493.81|490.93|494.04|491.16|493.81|490.93|0
1652115410000|2022-05-09 16:56:50|493.57|490.69|493.81|490.93|493.81|490.93|493.1|490.22|0
1652115420000|2022-05-09 16:57:00|494.28|491.4|494.74|491.86|494.98|492.1|494.28|491.4|0
1652115430000|2022-05-09 16:57:10|494.51|491.63|494.98|492.1|494.98|492.1|494.51|491.63|0
1652115440000|2022-05-09 16:57:20|494.04|491.16|494.87|491.99|494.98|492.1|494.04|491.16|0
1652115450000|2022-05-09 16:57:30|494.74|491.86|495.21|492.33|495.21|492.33|494.74|491.86|0
1652115460000|2022-05-09 16:57:40|495.45|492.57|495.21|492.33|495.45|492.57|495.1|492.22|0
1652115470000|2022-05-09 16:57:50|494.98|492.1|494.98|492.1|494.98|492.1|494.98|492.1|0
1652115480000|2022-05-09 16:58:00|494.51|491.63|495.21|492.33|495.45|492.57|494.51|491.63|0
1652115490000|2022-05-09 16:58:10|495.1|492.22|495.8|492.92|495.8|492.92|495.1|492.22|0
1652115500000|2022-05-09 16:58:20|496.39|493.51|496.86|493.98|497.09|494.21|496.39|493.51|0
1652115510000|2022-05-09 16:58:30|496.62|493.74|496.39|493.51|496.98|494.1|496.39|493.51|0
1652115520000|2022-05-09 16:58:40|496.62|493.74|495.1|492.22|496.62|493.74|495.1|492.22|0
1652115530000|2022-05-09 16:58:50|495.92|493.04|496.85|493.97|496.85|493.97|495.92|493.04|0
1652115540000|2022-05-09 16:59:00|497.09|494.21|496.62|493.74|497.32|494.44|496.62|493.74|0
1652115550000|2022-05-09 16:59:10|497.09|494.21|495.68|492.8|497.09|494.21|495.68|492.8|0
1652115560000|2022-05-09 16:59:20|496.62|493.74|496.85|493.97|497.09|494.21|496.62|493.74|0
1652115570000|2022-05-09 16:59:30|497.09|494.21|496.62|493.74|497.21|494.33|496.62|493.74|0
1652115580000|2022-05-09 16:59:40|496.74|493.86|497.09|494.21|497.09|494.21|496.74|493.86|0
1652115590000|2022-05-09 16:59:50|496.15|493.27|496.85|493.97|496.85|493.97|496.15|493.27|0
1652115600000|2022-05-09 17:00:00|497.09|494.21|496.15|493.27|497.09|494.21|496.15|493.27|0
1652115610000|2022-05-09 17:00:10|496.85|493.97|496.62|493.74|496.85|493.97|496.62|493.74|0
1652115620000|2022-05-09 17:00:20|496.39|493.51|497.09|494.21|497.09|494.21|495.92|493.04|0
1652115630000|2022-05-09 17:00:30|496.98|494.1|498.26|495.38|498.26|495.38|496.98|494.1|0
1652115640000|2022-05-09 17:00:40|499.2|496.32|499.67|496.79|499.91|497.03|499.2|496.32|0
1652115650000|2022-05-09 17:00:50|498.97|496.09|499.44|496.56|499.44|496.56|498.97|496.09|0
1652115660000|2022-05-09 17:01:00|499.67|496.79|498.97|496.09|499.67|496.79|498.97|496.09|0
1652115670000|2022-05-09 17:01:10|498.5|495.62|499.91|497.03|499.91|497.03|498.5|495.62|0
1652115680000|2022-05-09 17:01:20|499.79|496.91|499.2|496.32|499.79|496.91|499.2|496.32|0
1652115690000|2022-05-09 17:01:30|499.67|496.79|499.44|496.56|499.67|496.79|499.2|496.32|0
1652115700000|2022-05-09 17:01:40|499.2|496.32|498.03|495.15|499.2|496.32|498.03|495.15|0
1652115710000|2022-05-09 17:01:50|498.26|495.38|498.26|495.38|498.5|495.62|498.03|495.15|0
1652115720000|2022-05-09 17:02:00|498.38|495.5|497.79|494.91|498.5|495.62|497.79|494.91|0
1652115730000|2022-05-09 17:02:10|496.38|493.5|496.15|493.27|496.38|493.5|496.15|493.27|0
1652115740000|2022-05-09 17:02:20|494.6|491.72|495.54|492.66|495.54|492.66|494.13|491.25|0
1652115750000|2022-05-09 17:02:30|496|493.12|497.18|494.3|497.18|494.3|496|493.12|0
1652115760000|2022-05-09 17:02:40|497.88|495|498.82|495.94|499.05|496.17|497.88|495|0
1652115770000|2022-05-09 17:02:50|498.35|495.47|496.47|493.59|498.35|495.47|496.47|493.59|0
1652115780000|2022-05-09 17:03:00|496.71|493.83|497.64|494.76|497.64|494.76|496.71|493.83|0
1652115790000|2022-05-09 17:03:10|498|495.12|498.35|495.47|498.58|495.7|498|495.12|0
1652115800000|2022-05-09 17:03:20|498.23|495.35|497.64|494.76|498.23|495.35|497.64|494.76|0
1652115810000|2022-05-09 17:03:30|497.53|494.65|497.41|494.53|497.88|495|497.41|494.53|0
1652115820000|2022-05-09 17:03:40|496.71|493.83|497.3|494.42|497.3|494.42|496.71|493.83|0
1652115830000|2022-05-09 17:03:50|497.88|495|497.64|494.76|498.35|495.47|497.64|494.76|0
1652115840000|2022-05-09 17:04:00|497.88|495|496.94|494.06|498.11|495.23|496.94|494.06|0
1652115850000|2022-05-09 17:04:10|498|495.12|498.23|495.35|498.23|495.35|497.76|494.88|0
1652115860000|2022-05-09 17:04:20|498.7|495.82|498.11|495.23|499.52|496.64|498.11|495.23|0
1652115870000|2022-05-09 17:04:30|498|495.12|496.71|493.83|498|495.12|496.47|493.59|0
1652115880000|2022-05-09 17:04:40|497.06|494.18|498.58|495.7|498.58|495.7|497.06|494.18|0
1652115890000|2022-05-09 17:04:50|499.05|496.17|499.28|496.4|499.28|496.4|498.81|495.93|0
1652115900000|2022-05-09 17:05:00|499.75|496.87|498.81|495.93|499.75|496.87|498.58|495.7|0
1652115910000|2022-05-09 17:05:10|498.35|495.47|498.23|495.35|498.35|495.47|498.23|495.35|0
1652115920000|2022-05-09 17:05:20|498.47|495.59|499.05|496.17|499.05|496.17|498.11|495.23|0
1652115930000|2022-05-09 17:05:30|498|495.12|498|495.12|498|495.12|497.41|494.53|0
1652115940000|2022-05-09 17:05:40|498.11|495.23|498.35|495.47|498.35|495.47|498.11|495.23|0
1652115950000|2022-05-09 17:05:50|497.64|494.76|497.64|494.76|498.11|495.23|497.64|494.76|0
1652115960000|2022-05-09 17:06:00|498.7|495.82|498.81|495.93|498.81|495.93|498.58|495.7|0
1652115970000|2022-05-09 17:06:10|499.05|496.17|499.05|496.17|499.75|496.87|499.05|496.17|0
1652115980000|2022-05-09 17:06:20|499.28|496.4|499.28|496.4|499.52|496.64|499.28|496.4|0
1652115990000|2022-05-09 17:06:30|499.75|496.87|499.28|496.4|499.75|496.87|499.28|496.4|0
1652116000000|2022-05-09 17:06:40|498.11|495.23|498.81|495.93|498.81|495.93|498.11|495.23|0
1652116010000|2022-05-09 17:06:50|498.11|495.23|496.71|493.83|498.11|495.23|496.71|493.83|0
1652116020000|2022-05-09 17:07:00|496.24|493.36|497.41|494.53|497.64|494.76|496.24|493.36|0
1652116030000|2022-05-09 17:07:10|496.24|493.36|496.59|493.71|496.71|493.83|496.24|493.36|0
1652116040000|2022-05-09 17:07:20|496.94|494.06|496.94|494.06|497.41|494.53|496.94|494.06|0
1652116050000|2022-05-09 17:07:30|496.59|493.71|497.41|494.53|497.41|494.53|496.59|493.71|0
1652116060000|2022-05-09 17:07:40|497.17|494.29|497.64|494.76|497.64|494.76|497.17|494.29|0
1652116070000|2022-05-09 17:07:50|498.34|495.46|497.17|494.29|498.34|495.46|497.17|494.29|0
1652116080000|2022-05-09 17:08:00|496.24|493.36|496.71|493.83|496.71|493.83|496|493.12|0
1652116090000|2022-05-09 17:08:10|496.94|494.06|497.64|494.76|497.64|494.76|496.94|494.06|0
1652116100000|2022-05-09 17:08:20|497.41|494.53|498.11|495.23|498.11|495.23|497.41|494.53|0
1652116110000|2022-05-09 17:08:30|499.28|496.4|499.99|497.11|499.99|497.11|499.28|496.4|0
1652116120000|2022-05-09 17:08:40|499.05|496.17|498.7|495.82|499.05|496.17|498.7|495.82|0
1652116130000|2022-05-09 17:08:50|498.93|496.05|499.52|496.64|499.75|496.87|498.93|496.05|0
1652116140000|2022-05-09 17:09:00|499.05|496.17|498.34|495.94|499.05|496.17|498.34|495.94|0
1652116150000|2022-05-09 17:09:10|498.1|495.7|496.93|494.53|498.57|496.17|496.93|494.53|0
1652116160000|2022-05-09 17:09:20|496.82|494.42|496.12|493.72|496.82|494.42|495.76|493.36|0
1652116170000|2022-05-09 17:09:30|497.17|494.77|496.93|494.53|497.64|495.24|496.93|494.53|0
1652116180000|2022-05-09 17:09:40|497.29|494.89|498.34|495.94|498.34|495.94|497.29|494.89|0
1652116190000|2022-05-09 17:09:50|497.64|495.24|497.87|495.47|497.87|495.47|497.4|495|0
1652116200000|2022-05-09 17:10:00|497.76|495.36|499.63|497.23|499.63|497.23|497.76|495.36|0
1652116210000|2022-05-09 17:10:10|499.51|497.11|500.45|498.05|500.92|498.52|499.51|497.11|0
1652116220000|2022-05-09 17:10:20|501.15|498.75|499.04|496.64|501.15|498.75|499.04|496.64|0
1652116230000|2022-05-09 17:10:30|499.74|497.34|499.74|497.34|499.98|497.58|499.74|497.34|0
1652116240000|2022-05-09 17:10:40|500.21|497.81|501.27|498.87|501.27|498.87|500.21|497.81|0
1652116250000|2022-05-09 17:10:50|500.92|498.52|500.92|498.52|500.92|498.52|500.68|498.28|0
1652116260000|2022-05-09 17:11:00|501.15|498.75|502.09|499.69|502.09|499.69|501.15|498.75|0
1652116270000|2022-05-09 17:11:10|501.86|499.46|502.8|500.4|502.8|500.4|501.86|499.46|0
1652116280000|2022-05-09 17:11:20|502.56|500.16|502.8|500.4|502.8|500.4|502.21|499.81|0
1652116290000|2022-05-09 17:11:30|502.56|500.16|502.09|499.69|502.56|500.16|501.86|499.46|0
1652116300000|2022-05-09 17:11:40|502.45|500.05|502.8|500.4|502.8|500.4|502.45|500.05|0
1652116310000|2022-05-09 17:11:50|502.56|500.16|502.56|500.16|503.03|500.63|502.56|500.16|0
1652116320000|2022-05-09 17:12:00|502.33|499.93|502.33|499.93|502.33|499.93|502.09|499.69|0
1652116330000|2022-05-09 17:12:10|502.21|499.81|500.21|497.81|502.21|499.81|500.21|497.81|0
1652116340000|2022-05-09 17:12:20|499.98|497.58|500.1|497.7|500.1|497.7|499.98|497.58|0
1652116350000|2022-05-09 17:12:30|499.51|497.11|500.92|498.52|500.92|498.52|499.51|497.11|0
1652116360000|2022-05-09 17:12:40|501.39|498.99|501.15|498.75|501.51|499.11|501.15|498.75|0
1652116370000|2022-05-09 17:12:50|499.74|497.34|500.21|497.81|500.21|497.81|499.28|496.88|0
1652116380000|2022-05-09 17:13:00|500.68|498.28|501.15|498.75|501.39|498.99|500.68|498.28|0
1652116390000|2022-05-09 17:13:10|500.68|498.28|501.15|498.75|501.15|498.75|500.68|498.28|0
1652116400000|2022-05-09 17:13:20|500.92|498.52|500.21|497.81|500.92|498.52|500.21|497.81|0
1652116410000|2022-05-09 17:13:30|500.92|498.52|500.92|498.52|500.92|498.52|500.45|498.05|0
1652116420000|2022-05-09 17:13:40|500.57|498.17|499.04|496.64|500.57|498.17|499.04|496.64|0
1652116430000|2022-05-09 17:13:50|499.74|497.34|499.74|497.34|499.74|497.34|499.51|497.11|0
1652116440000|2022-05-09 17:14:00|500.45|498.05|500.21|497.81|500.45|498.05|500.21|497.81|0
1652116450000|2022-05-09 17:14:10|499.98|497.58|500.45|498.05|500.45|498.05|499.74|497.34|0
1652116460000|2022-05-09 17:14:20|501.15|498.75|501.86|499.46|502.09|499.69|501.15|498.75|0
1652116470000|2022-05-09 17:14:30|501.62|499.22|501.86|499.46|502.09|499.69|501.62|499.22|0
1652116480000|2022-05-09 17:14:40|502.32|499.92|502.32|499.92|502.56|500.16|502.32|499.92|0
1652116490000|2022-05-09 17:14:50|502.09|499.69|502.09|499.69|502.09|499.69|501.62|499.22|0
1652116500000|2022-05-09 17:15:00|502.21|499.81|502.32|499.92|502.56|500.16|502.21|499.81|0
1652116510000|2022-05-09 17:15:10|501.85|499.45|501.15|498.75|501.85|499.45|500.92|498.52|0
1652116520000|2022-05-09 17:15:20|500.21|497.81|499.51|497.11|500.45|498.05|499.51|497.11|0
1652116530000|2022-05-09 17:15:30|499.98|497.58|501.15|498.75|501.15|498.75|499.98|497.58|0
1652116540000|2022-05-09 17:15:40|500.92|498.52|499.04|496.64|500.92|498.52|499.04|496.64|0
1652116550000|2022-05-09 17:15:50|498.81|496.41|498.57|496.17|498.81|496.41|498.57|496.17|0
1652116560000|2022-05-09 17:16:00|499.27|496.87|499.98|497.58|500.21|497.81|499.27|496.87|0
1652116570000|2022-05-09 17:16:10|500.21|497.81|500.92|498.52|500.92|498.52|500.21|497.81|0
1652116580000|2022-05-09 17:16:20|501.74|499.34|501.85|499.45|501.85|499.45|501.62|499.22|0
1652116590000|2022-05-09 17:16:30|501.15|498.75|499.98|497.58|501.15|498.75|499.98|497.58|0
1652116600000|2022-05-09 17:16:40|500.21|497.81|500.45|498.05|500.45|498.05|499.98|497.58|0
1652116610000|2022-05-09 17:16:50|499.74|497.34|499.74|497.34|499.74|497.34|498.93|496.53|0
1652116620000|2022-05-09 17:17:00|499.98|497.58|499.51|497.11|499.98|497.58|499.51|497.11|0
1652116630000|2022-05-09 17:17:10|498.8|496.4|499.51|497.11|499.98|497.58|498.8|496.4|0
1652116640000|2022-05-09 17:17:20|498.8|496.4|499.04|496.64|499.27|496.87|498.8|496.4|0
1652116650000|2022-05-09 17:17:30|497.4|495|497.16|494.76|498.1|495.7|497.16|494.76|0
1652116660000|2022-05-09 17:17:40|497.75|495.35|497.75|495.35|497.75|495.35|497.16|494.76|0
1652116670000|2022-05-09 17:17:50|497.4|495|497.63|495.23|497.75|495.35|497.4|495|0
1652116680000|2022-05-09 17:18:00|496.93|494.53|495.76|493.36|496.93|494.53|495.53|493.13|0
1652116690000|2022-05-09 17:18:10|496.46|494.06|496.93|494.53|496.93|494.53|496.46|494.06|0
1652116700000|2022-05-09 17:18:20|497.16|494.76|498.1|495.7|498.57|496.17|497.16|494.76|0
1652116710000|2022-05-09 17:18:30|498.57|496.17|496.93|494.53|498.57|496.17|496.93|494.53|0
1652116720000|2022-05-09 17:18:40|497.63|495.23|495.76|493.36|497.63|495.23|495.76|493.36|0
1652116730000|2022-05-09 17:18:50|495.99|493.59|495.29|492.89|495.99|493.59|495.29|492.89|0
1652116740000|2022-05-09 17:19:00|495.76|493.36|493.89|491.49|495.76|493.36|493.42|491.02|0
1652116750000|2022-05-09 17:19:10|494.12|491.72|493.65|491.25|494.12|491.72|493.42|491.02|0
1652116760000|2022-05-09 17:19:20|494.12|491.72|494.82|492.42|494.94|492.54|494.12|491.72|0
1652116770000|2022-05-09 17:19:30|494.36|491.96|494.36|491.96|494.59|492.19|494.12|491.72|0
1652116780000|2022-05-09 17:19:40|495.06|492.66|494.59|492.19|495.06|492.66|494.59|492.19|0
1652116790000|2022-05-09 17:19:50|494.12|491.72|494.82|492.42|494.82|492.42|494.12|491.72|0
1652116800000|2022-05-09 17:20:00|495.65|493.25|498.8|496.4|498.8|496.4|495.65|493.25|0
1652116810000|2022-05-09 17:20:10|498.57|496.17|498.69|496.29|498.8|496.4|498.46|496.06|0
1652116820000|2022-05-09 17:20:20|500.1|497.7|500.21|497.81|500.21|497.81|499.86|497.46|0
1652116830000|2022-05-09 17:20:30|499.98|497.58|500.45|498.05|501.15|498.75|499.98|497.58|0
1652116840000|2022-05-09 17:20:40|500.21|497.81|499.51|497.11|500.21|497.81|499.51|497.11|0
1652116850000|2022-05-09 17:20:50|499.74|497.34|498.8|496.4|499.74|497.34|498.8|496.4|0
1652116860000|2022-05-09 17:21:00|498.57|496.17|497.52|495.12|499.04|496.64|497.52|495.12|0
1652116870000|2022-05-09 17:21:10|498.1|495.7|496.93|494.53|498.1|495.7|496.93|494.53|0
1652116880000|2022-05-09 17:21:20|497.16|494.76|497.29|494.89|497.29|494.89|497.16|494.76|0
1652116890000|2022-05-09 17:21:30|496.69|494.29|497.87|495.47|498.1|495.7|496.23|493.83|0
1652116900000|2022-05-09 17:21:40|497.63|495.23|497.16|494.76|497.87|495.47|497.16|494.76|0
1652116910000|2022-05-09 17:21:50|496.93|494.53|497.16|494.76|497.16|494.76|496.93|494.53|0
1652116920000|2022-05-09 17:22:00|497.28|494.88|497.87|495.47|498.22|495.82|497.28|494.88|0
1652116930000|2022-05-09 17:22:10|498.8|496.4|498.33|495.93|498.8|496.4|498.33|495.93|0
1652116940000|2022-05-09 17:22:20|498.69|496.29|497.87|495.47|498.93|496.53|497.87|495.47|0
1652116950000|2022-05-09 17:22:30|498.57|496.17|498.8|496.4|499.27|496.87|498.57|496.17|0
1652116960000|2022-05-09 17:22:40|498.33|495.93|498.1|495.7|498.33|495.93|497.75|495.35|0
1652116970000|2022-05-09 17:22:50|498.8|496.4|498.1|495.7|498.8|496.4|498.1|495.7|0
1652116980000|2022-05-09 17:23:00|498.57|496.17|499.04|496.64|499.04|496.64|498.57|496.17|0
1652116990000|2022-05-09 17:23:10|499.16|496.76|496.93|494.53|499.16|496.76|496.93|494.53|0
1652117000000|2022-05-09 17:23:20|497.05|494.65|498.33|495.93|498.33|495.93|497.05|494.65|0
1652117010000|2022-05-09 17:23:30|498.1|495.7|497.87|495.47|498.33|495.93|497.87|495.47|0
1652117020000|2022-05-09 17:23:40|498.33|495.93|498.8|496.4|498.8|496.4|498.1|495.7|0
1652117030000|2022-05-09 17:23:50|498.92|496.52|498.57|496.17|498.92|496.52|497.87|495.47|0
1652117040000|2022-05-09 17:24:00|499.04|496.64|498.92|496.52|499.27|496.87|498.92|496.52|0
1652117050000|2022-05-09 17:24:10|499.51|497.11|498.8|496.4|499.51|497.11|498.8|496.4|0
1652117060000|2022-05-09 17:24:20|497.87|495.47|498.1|495.7|498.8|496.4|497.87|495.47|0
1652117070000|2022-05-09 17:24:30|498.33|495.93|499.04|496.64|499.04|496.64|498.33|495.93|0
1652117080000|2022-05-09 17:24:40|498.8|496.4|499.39|496.99|501.04|498.64|498.8|496.4|0
1652117090000|2022-05-09 17:24:50|498.8|496.4|498.57|496.17|498.8|496.4|498.1|495.7|0
1652117100000|2022-05-09 17:25:00|498.33|495.93|498.57|496.17|498.57|496.17|497.99|495.59|0
1652117110000|2022-05-09 17:25:10|497.4|495|493.89|491.49|497.4|495|493.42|491.02|0
1652117120000|2022-05-09 17:25:20|494.35|491.95|495.06|492.66|495.29|492.89|494.35|491.95|0
1652117130000|2022-05-09 17:25:30|493.18|490.78|493.65|491.25|494.47|492.07|493.18|490.78|0
1652117140000|2022-05-09 17:25:40|492.72|490.32|493.89|491.49|493.89|491.49|492.72|490.32|0
1652117150000|2022-05-09 17:25:50|492.48|490.08|492.02|489.62|492.48|490.08|492.02|489.62|0
1652117160000|2022-05-09 17:26:00|492.48|490.08|492.72|490.32|492.72|490.32|492.25|489.85|0
1652117170000|2022-05-09 17:26:10|493.18|490.78|495.88|493.48|496.23|493.83|493.18|490.78|0
1652117180000|2022-05-09 17:26:20|496.46|494.06|496.22|493.82|496.46|494.06|496.22|493.82|0
1652117190000|2022-05-09 17:26:30|496.81|494.41|496.22|493.82|496.81|494.41|495.76|493.36|0
1652117200000|2022-05-09 17:26:40|495.52|493.12|495.41|493.01|495.64|493.24|495.41|493.01|0
1652117210000|2022-05-09 17:26:50|495.76|493.36|494.82|492.42|495.76|493.36|494.82|492.42|0
1652117220000|2022-05-09 17:27:00|495.76|493.36|493.65|491.25|495.76|493.36|493.65|491.25|0
1652117230000|2022-05-09 17:27:10|493.42|491.02|493.3|490.9|493.42|491.02|492.95|490.55|0
1652117240000|2022-05-09 17:27:20|492.48|490.08|494.01|491.61|494.35|491.95|492.48|490.08|0
1652117250000|2022-05-09 17:27:30|493.42|491.02|492.72|490.32|493.42|491.02|492.6|490.2|0
1652117260000|2022-05-09 17:27:40|492.01|489.61|492.25|489.85|492.48|490.08|491.78|489.38|0
1652117270000|2022-05-09 17:27:50|491.9|489.5|493.3|490.9|493.3|490.9|491.9|489.5|0
1652117280000|2022-05-09 17:28:00|493.88|491.48|495.76|493.36|495.76|493.36|493.88|491.48|0
1652117290000|2022-05-09 17:28:10|495.99|493.59|496.93|494.53|497.4|495|495.99|493.59|0
1652117300000|2022-05-09 17:28:20|497.4|495|497.63|495.23|497.63|495.23|497.4|495|0
1652117310000|2022-05-09 17:28:30|497.75|495.35|495.76|493.36|497.75|495.35|495.76|493.36|0
1652117320000|2022-05-09 17:28:40|495.18|492.78|493.88|491.48|495.18|492.78|493.88|491.48|0
1652117330000|2022-05-09 17:28:50|493.3|490.9|492.72|490.32|493.88|491.48|492.72|490.32|0
1652117340000|2022-05-09 17:29:00|493.88|491.48|492.48|490.08|493.88|491.48|492.48|490.08|0
1652117350000|2022-05-09 17:29:10|492.84|490.44|492.72|490.32|492.84|490.44|492.25|489.85|0
1652117360000|2022-05-09 17:29:20|492.25|489.85|489.68|487.28|492.25|489.85|489.68|487.28|0
1652117370000|2022-05-09 17:29:30|487.93|485.53|489.68|487.28|489.68|487.28|487.93|485.53|0
1652117380000|2022-05-09 17:29:40|489.45|487.05|488.98|486.58|489.45|487.05|488.98|486.58|0
1652117390000|2022-05-09 17:29:50|489.45|487.05|488.64|486.24|489.45|487.05|488.41|486.01|0
1652117400000|2022-05-09 17:30:00|489.11|486.71|487.94|485.54|489.11|486.71|487.94|485.54|0
1652117410000|2022-05-09 17:30:10|488.76|486.36|487.01|484.61|488.76|486.36|487.01|484.61|0
1652117420000|2022-05-09 17:30:20|487.83|485.43|487.71|485.31|487.94|485.54|487.71|485.31|0
1652117430000|2022-05-09 17:30:30|487.01|484.61|486.77|484.37|487.01|484.61|486.77|484.37|0
1652117440000|2022-05-09 17:30:40|485.84|483.44|486.07|483.67|487.01|484.61|485.84|483.44|0
1652117450000|2022-05-09 17:30:50|485.84|483.44|485.61|483.21|485.84|483.44|485.61|483.21|0
1652117460000|2022-05-09 17:31:00|486.54|484.14|486.31|483.91|486.54|484.14|485.84|483.44|0
1652117470000|2022-05-09 17:31:10|486.54|484.14|485.49|483.09|486.77|484.37|485.49|483.09|0
1652117480000|2022-05-09 17:31:20|486.31|483.91|486.77|484.37|486.77|484.37|486.31|483.91|0
1652117490000|2022-05-09 17:31:30|487.01|484.61|487.47|485.07|487.94|485.54|487.01|484.61|0
1652117500000|2022-05-09 17:31:40|487.94|485.54|489.34|486.94|489.58|487.18|487.94|485.54|0
1652117510000|2022-05-09 17:31:50|488.64|486.24|487.36|484.96|488.64|486.24|487.36|484.96|0
1652117520000|2022-05-09 17:32:00|487.47|485.07|489.81|487.41|489.81|487.41|487.47|485.07|0
1652117530000|2022-05-09 17:32:10|490.04|487.64|489.81|487.41|490.04|487.64|489.81|487.41|0
1652117540000|2022-05-09 17:32:20|490.4|488|490.75|488.35|490.98|488.58|490.4|488|0
1652117550000|2022-05-09 17:32:30|491.45|489.05|492.62|490.22|492.62|490.22|491.45|489.05|0
1652117560000|2022-05-09 17:32:40|492.15|489.75|492.38|489.98|492.38|489.98|492.15|489.75|0
1652117570000|2022-05-09 17:32:50|492.85|490.45|493.56|491.16|493.79|491.39|492.85|490.45|0
1652117580000|2022-05-09 17:33:00|494.62|492.22|498.72|496.32|498.95|496.55|494.62|492.22|0
1652117590000|2022-05-09 17:33:10|497.78|495.38|496.84|494.44|497.78|495.38|496.84|494.44|0
1652117600000|2022-05-09 17:33:20|496.6|494.2|496.13|493.73|496.6|494.2|496.13|493.73|0
1652117610000|2022-05-09 17:33:30|495.67|493.27|495.9|493.5|496.37|493.97|495.67|493.27|0
1652117620000|2022-05-09 17:33:40|495.67|493.27|496.02|493.62|496.13|493.73|494.96|492.56|0
1652117630000|2022-05-09 17:33:50|495.55|493.15|495.9|493.5|495.9|493.5|495.55|493.15|0
1652117640000|2022-05-09 17:34:00|496.02|493.62|495.9|493.5|496.37|493.97|495.9|493.5|0
1652117650000|2022-05-09 17:34:10|496.37|493.97|497.07|494.67|497.07|494.67|496.37|493.97|0
1652117660000|2022-05-09 17:34:20|498.01|495.61|497.78|495.38|498.01|495.61|497.07|494.67|0
1652117670000|2022-05-09 17:34:30|497.54|495.14|499.89|497.49|500.13|497.73|497.54|495.14|0
1652117680000|2022-05-09 17:34:40|499.66|497.26|500.72|498.32|500.72|498.32|499.66|497.26|0
1652117690000|2022-05-09 17:34:50|500.13|497.73|500.72|498.32|500.72|498.32|500.13|497.73|0
1652117700000|2022-05-09 17:35:00|500.83|498.43|500.48|498.08|500.83|498.43|500.25|497.85|0
1652117710000|2022-05-09 17:35:10|501.07|498.67|501.66|499.26|502.24|499.84|501.07|498.67|0
1652117720000|2022-05-09 17:35:20|502.71|500.31|501.89|499.49|502.71|500.31|501.77|499.37|0
1652117730000|2022-05-09 17:35:30|502.01|499.61|502.36|499.96|502.48|500.08|502.01|499.61|0
1652117740000|2022-05-09 17:35:40|502.71|500.31|502.01|499.61|502.71|500.31|502.01|499.61|0
1652117750000|2022-05-09 17:35:50|502.13|499.73|501.89|499.49|502.13|499.73|501.89|499.49|0
1652117760000|2022-05-09 17:36:00|502.01|499.61|503.65|501.25|503.65|501.25|502.01|499.61|0
1652117770000|2022-05-09 17:36:10|503.31|500.91|503.42|501.02|503.65|501.25|503.31|500.91|0
1652117780000|2022-05-09 17:36:20|502.95|500.55|502.48|500.08|502.95|500.55|502.48|500.08|0
1652117790000|2022-05-09 17:36:30|502.71|500.31|501.77|499.37|502.71|500.31|501.77|499.37|0
1652117800000|2022-05-09 17:36:40|501.66|499.26|500.95|498.55|501.89|499.49|500.95|498.55|0
1652117810000|2022-05-09 17:36:50|500.6|498.2|501.3|498.9|501.3|498.9|500.6|498.2|0
1652117820000|2022-05-09 17:37:00|501.07|498.67|502.24|499.84|502.24|499.84|501.07|498.67|0
1652117830000|2022-05-09 17:37:10|502.01|499.61|502.01|499.61|502.01|499.61|502.01|499.61|0
1652117840000|2022-05-09 17:37:20|502.24|499.84|501.77|499.37|502.24|499.84|501.07|498.67|0
1652117850000|2022-05-09 17:37:30|502.24|499.84|503.31|500.91|503.42|501.02|502.24|499.84|0
1652117860000|2022-05-09 17:37:40|503.42|501.02|504.12|501.72|504.6|502.2|503.42|501.02|0
1652117870000|2022-05-09 17:37:50|503.65|501.25|503.3|500.9|503.65|501.25|503.3|500.9|0
1652117880000|2022-05-09 17:38:00|503.65|501.25|502.95|500.55|503.65|501.25|502.95|500.55|0
1652117890000|2022-05-09 17:38:10|503.42|501.02|503.42|501.02|504.25|501.85|503.42|501.02|0
1652117900000|2022-05-09 17:38:20|503.89|501.49|504.6|502.2|505.07|502.67|503.89|501.49|0
1652117910000|2022-05-09 17:38:30|504.59|502.19|504.36|501.96|504.59|502.19|503.89|501.49|0
1652117920000|2022-05-09 17:38:40|504.12|501.72|504.83|502.43|504.83|502.43|503.89|501.49|0
1652117930000|2022-05-09 17:38:50|504.59|502.19|504.36|501.96|504.59|502.19|504.36|501.96|0
1652117940000|2022-05-09 17:39:00|503.89|501.49|502.48|500.08|503.89|501.49|502.48|500.08|0
1652117950000|2022-05-09 17:39:10|502.95|500.55|503.18|500.78|503.65|501.25|502.95|500.55|0
1652117960000|2022-05-09 17:39:20|502.48|500.08|502.24|499.84|502.48|500.08|501.3|498.9|0
1652117970000|2022-05-09 17:39:30|501.77|499.37|501.77|499.37|502.01|499.61|501.77|499.37|0
1652117980000|2022-05-09 17:39:40|502.24|499.84|502.71|500.31|503.65|501.25|502.24|499.84|0
1652117990000|2022-05-09 17:39:50|502.01|499.61|501.3|498.9|502.01|499.61|501.3|498.9|0
1652118000000|2022-05-09 17:40:00|502.01|499.61|501.54|499.14|502.6|500.2|501.54|499.14|0
1652118010000|2022-05-09 17:40:10|501.3|498.9|501.53|499.13|501.53|499.13|501.3|498.9|0
1652118020000|2022-05-09 17:40:20|501.3|498.9|501.3|498.9|501.53|499.13|501.3|498.9|0
1652118030000|2022-05-09 17:40:30|500.12|497.72|499.18|496.78|500.12|497.72|499.18|496.78|0
1652118040000|2022-05-09 17:40:40|500.12|497.72|500.59|498.19|500.59|498.19|500.12|497.72|0
1652118050000|2022-05-09 17:40:50|499.65|497.25|498.24|495.84|499.65|497.25|498.24|495.84|0
1652118060000|2022-05-09 17:41:00|498.71|496.31|498.01|495.61|498.95|496.55|498.01|495.61|0
1652118070000|2022-05-09 17:41:10|497.31|494.91|494.49|492.09|497.31|494.91|494.49|492.09|0
1652118080000|2022-05-09 17:41:20|496.13|493.73|496.84|494.44|496.84|494.44|496.13|493.73|0
1652118090000|2022-05-09 17:41:30|497.07|494.67|495.9|493.5|497.07|494.67|495.66|493.26|0
1652118100000|2022-05-09 17:41:40|495.43|493.03|495.66|493.26|495.9|493.5|495.43|493.03|0
1652118110000|2022-05-09 17:41:50|495.32|492.92|493.08|490.68|495.43|493.03|492.97|490.57|0
1652118120000|2022-05-09 17:42:00|493.32|490.92|493.44|491.04|493.55|491.15|492.15|489.75|0
1652118130000|2022-05-09 17:42:10|494.14|491.74|493.32|490.92|494.14|491.74|493.32|490.92|0
1652118140000|2022-05-09 17:42:20|493.08|490.68|493.08|490.68|493.08|490.68|492.85|490.45|0
1652118150000|2022-05-09 17:42:30|493.67|491.27|493.32|490.92|493.67|491.27|493.32|490.92|0
1652118160000|2022-05-09 17:42:40|492.62|490.22|492.38|489.98|492.62|490.22|492.15|489.75|0
1652118170000|2022-05-09 17:42:50|492.62|490.22|493.21|490.81|493.55|491.15|492.62|490.22|0
1652118180000|2022-05-09 17:43:00|492.62|490.22|491.21|488.81|492.85|490.45|491.21|488.81|0
1652118190000|2022-05-09 17:43:10|490.16|487.76|490.74|488.34|490.74|488.34|490.04|487.64|0
1652118200000|2022-05-09 17:43:20|490.98|488.58|491.44|489.04|491.44|489.04|490.74|488.34|0
1652118210000|2022-05-09 17:43:30|491.68|489.28|490.74|488.34|491.68|489.28|490.74|488.34|0
1652118220000|2022-05-09 17:43:40|490.04|487.64|489.81|487.41|490.04|487.64|488.64|486.24|0
1652118230000|2022-05-09 17:43:50|490.27|487.87|490.04|487.64|490.27|487.87|489.34|486.94|0
1652118240000|2022-05-09 17:44:00|490.51|488.11|490.04|487.64|490.51|488.11|490.04|487.64|0
1652118250000|2022-05-09 17:44:10|490.51|488.11|491.91|489.51|491.91|489.51|490.51|488.11|0
1652118260000|2022-05-09 17:44:20|492.03|489.63|490.51|488.11|492.03|489.63|490.51|488.11|0
1652118270000|2022-05-09 17:44:30|490.27|487.87|489.81|487.41|490.27|487.87|489.81|487.41|0
1652118280000|2022-05-09 17:44:40|489.46|487.06|490.51|488.11|490.51|488.11|489.46|487.06|0
1652118290000|2022-05-09 17:44:50|489.81|487.41|490.04|487.64|490.04|487.64|489.57|487.17|0
1652118300000|2022-05-09 17:45:00|489.81|487.41|487.7|485.3|489.81|487.41|487.7|485.3|0
1652118310000|2022-05-09 17:45:10|487.47|485.07|487.94|485.54|487.94|485.54|487.47|485.07|0
1652118320000|2022-05-09 17:45:20|488.17|485.77|488.4|486|488.4|486|487.94|485.54|0
1652118330000|2022-05-09 17:45:30|489.34|486.94|489.34|486.94|489.81|487.41|489.1|486.7|0
1652118340000|2022-05-09 17:45:40|489.1|486.7|489.57|487.17|489.57|487.17|488.64|486.24|0
1652118350000|2022-05-09 17:45:50|489.69|487.29|490.27|487.87|490.74|488.34|489.69|487.29|0
1652118360000|2022-05-09 17:46:00|491.91|489.51|491.68|489.28|491.91|489.51|491.21|488.81|0
1652118370000|2022-05-09 17:46:10|491.91|489.51|492.74|490.34|492.74|490.34|491.91|489.51|0
1652118380000|2022-05-09 17:46:20|492.85|490.45|492.85|490.45|492.85|490.45|492.38|489.98|0
1652118390000|2022-05-09 17:46:30|492.61|490.21|492.38|489.98|492.85|490.45|492.38|489.98|0
1652118400000|2022-05-09 17:46:40|492.27|489.87|492.85|490.45|492.85|490.45|492.27|489.87|0
1652118410000|2022-05-09 17:46:50|493.08|490.68|493.55|491.15|493.55|491.15|492.97|490.57|0
1652118420000|2022-05-09 17:47:00|493.79|491.39|495.43|493.03|495.43|493.03|493.79|491.39|0
1652118430000|2022-05-09 17:47:10|495.66|493.26|494.25|491.85|496.02|493.62|494.25|491.85|0
1652118440000|2022-05-09 17:47:20|494.49|492.09|494.02|491.62|494.49|492.09|493.79|491.39|0
1652118450000|2022-05-09 17:47:30|494.25|491.85|492.85|490.45|494.25|491.85|492.85|490.45|0
1652118460000|2022-05-09 17:47:40|492.27|489.87|490.27|487.87|492.38|489.98|490.27|487.87|0
1652118470000|2022-05-09 17:47:50|490.16|487.76|489.1|486.7|490.27|487.87|489.1|486.7|0
1652118480000|2022-05-09 17:48:00|487.7|485.3|488.17|485.77|488.17|485.77|487.7|485.3|0
1652118490000|2022-05-09 17:48:10|488.87|486.47|488.64|486.24|489.1|486.7|488.64|486.24|0
1652118500000|2022-05-09 17:48:20|489.34|486.94|489.57|487.17|489.57|487.17|489.1|486.7|0
1652118510000|2022-05-09 17:48:30|488.76|486.36|488.64|486.24|488.87|486.47|488.29|485.89|0
1652118520000|2022-05-09 17:48:40|488.76|486.36|490.27|487.87|490.27|487.87|488.76|486.36|0
1652118530000|2022-05-09 17:48:50|490.51|488.11|491.68|489.28|491.68|489.28|490.51|488.11|0
1652118540000|2022-05-09 17:49:00|492.15|489.75|492.61|490.21|492.61|490.21|492.15|489.75|0
1652118550000|2022-05-09 17:49:10|493.08|490.68|493.67|491.27|493.67|491.27|493.08|490.68|0
1652118560000|2022-05-09 17:49:20|493.79|491.39|494.96|492.56|494.96|492.56|493.79|491.39|0
1652118570000|2022-05-09 17:49:30|494.72|492.32|494.02|491.62|494.72|492.32|494.02|491.62|0
1652118580000|2022-05-09 17:49:40|494.96|492.56|494.25|491.85|495.08|492.68|494.25|491.85|0
1652118590000|2022-05-09 17:49:50|495.08|492.68|495.19|492.79|495.43|493.03|494.96|492.56|0
1652118600000|2022-05-09 17:50:00|494.49|492.09|495.66|493.26|495.66|493.26|494.49|492.09|0
1652118610000|2022-05-09 17:50:10|495.19|492.79|494.49|492.09|495.19|492.79|494.49|492.09|0
1652118620000|2022-05-09 17:50:20|494.25|491.85|494.25|491.85|494.25|491.85|493.78|491.38|0
1652118630000|2022-05-09 17:50:30|495.19|492.79|494.96|492.56|495.43|493.03|494.96|492.56|0
1652118640000|2022-05-09 17:50:40|495.08|492.68|494.49|492.09|495.08|492.68|494.25|491.85|0
1652118650000|2022-05-09 17:50:50|494.02|491.62|495.89|493.49|495.89|493.49|494.02|491.62|0
1652118660000|2022-05-09 17:51:00|496.13|493.73|497.54|495.14|498.13|495.73|496.13|493.73|0
1652118670000|2022-05-09 17:51:10|498.01|495.61|499.18|496.78|499.18|496.78|498.01|495.61|0
1652118680000|2022-05-09 17:51:20|499.65|497.25|500.83|498.43|500.83|498.43|499.65|497.25|0
1652118690000|2022-05-09 17:51:30|501.06|498.66|501.77|499.37|501.77|499.37|501.06|498.66|0
1652118700000|2022-05-09 17:51:40|501.53|499.13|502.36|499.96|502.36|499.96|501.53|499.13|0
1652118710000|2022-05-09 17:51:50|502.24|499.84|502|499.6|502.47|500.07|502|499.6|0
1652118720000|2022-05-09 17:52:00|502.71|500.31|502.47|500.07|502.94|500.54|502.47|500.07|0
1652118730000|2022-05-09 17:52:10|503.65|501.25|504.12|501.72|504.12|501.72|503.41|501.01|0
1652118740000|2022-05-09 17:52:20|504.36|501.96|504.83|502.43|504.83|502.43|504.36|501.96|0
1652118750000|2022-05-09 17:52:30|504.59|502.19|504.59|502.19|504.83|502.43|504.36|501.96|0
1652118760000|2022-05-09 17:52:40|505.53|503.13|505.3|502.9|505.53|503.13|505.3|502.9|0
1652118770000|2022-05-09 17:52:50|505.06|502.66|505.53|503.13|505.77|503.37|505.06|502.66|0
1652118780000|2022-05-09 17:53:00|505.89|503.49|506.36|503.96|506.36|503.96|505.77|503.37|0
1652118790000|2022-05-09 17:53:10|505.77|503.37|505.53|503.13|505.77|503.37|505.06|502.66|0
1652118800000|2022-05-09 17:53:20|505.3|502.9|504.83|502.43|505.3|502.9|504.83|502.43|0
1652118810000|2022-05-09 17:53:30|505.06|502.66|505.06|502.66|505.06|502.66|504.95|502.55|0
1652118820000|2022-05-09 17:53:40|505.53|503.13|506|503.6|506|503.6|505.53|503.13|0
1652118830000|2022-05-09 17:53:50|506.71|504.31|506.24|503.84|506.71|504.31|506.24|503.84|0
1652118840000|2022-05-09 17:54:00|506.48|504.08|508.36|505.96|508.36|505.96|506.48|504.08|0
1652118850000|2022-05-09 17:54:10|508.6|506.2|508.6|506.2|509.19|506.79|508.6|506.2|0
1652118860000|2022-05-09 17:54:20|509.07|506.67|507.89|505.49|509.07|506.67|507.89|505.49|0
1652118870000|2022-05-09 17:54:30|507.65|505.25|506.13|503.73|507.65|505.25|506|503.6|0
1652118880000|2022-05-09 17:54:40|506|503.6|505.53|503.13|506.47|504.07|505.53|503.13|0
1652118890000|2022-05-09 17:54:50|505.77|503.37|505.77|503.37|505.77|503.37|505.65|503.25|0
1652118900000|2022-05-09 17:55:00|506.24|503.84|506|503.6|506.24|503.84|505.65|503.25|0
1652118910000|2022-05-09 17:55:10|506.24|503.84|506.71|504.31|506.71|504.31|506.24|503.84|0
1652118920000|2022-05-09 17:55:20|506|503.6|505.3|502.9|506|503.6|505.3|502.9|0
1652118930000|2022-05-09 17:55:30|504.12|501.72|503.18|500.78|504.12|501.72|503.18|500.78|0
1652118940000|2022-05-09 17:55:40|502.47|500.07|504.24|501.84|504.24|501.84|502.47|500.07|0
1652118950000|2022-05-09 17:55:50|503.41|501.01|504.01|501.61|504.12|501.72|503.41|501.01|0
1652118960000|2022-05-09 17:56:00|503.88|501.48|502.71|500.31|504.12|501.72|502.71|500.31|0
1652118970000|2022-05-09 17:56:10|502.47|500.07|502.24|499.84|502.47|500.07|501.29|498.89|0
1652118980000|2022-05-09 17:56:20|502.71|500.31|501|498.6|502.71|500.31|501|498.6|0
1652118990000|2022-05-09 17:56:30|500.41|498.01|501.23|498.83|501.47|499.07|500.41|498.01|0
1652119000000|2022-05-09 17:56:40|501.7|499.3|503|500.6|503|500.6|501.7|499.3|0
1652119010000|2022-05-09 17:56:50|502.88|500.48|501.07|498.67|503.11|500.71|501.07|498.67|0
1652119020000|2022-05-09 17:57:00|501.54|499.14|502.01|499.61|502.01|499.61|501.31|498.91|0
1652119030000|2022-05-09 17:57:10|501.78|499.38|500.37|497.97|501.78|499.38|500.37|497.97|0
1652119040000|2022-05-09 17:57:20|498.73|496.33|496.04|493.64|498.73|496.33|496.04|493.64|0
1652119050000|2022-05-09 17:57:30|496.62|494.22|497.79|495.39|497.79|495.39|496.62|494.22|0
1652119060000|2022-05-09 17:57:40|498.26|495.86|496.85|494.45|498.26|495.86|496.85|494.45|0
1652119070000|2022-05-09 17:57:50|495.92|493.52|495.92|493.52|496.15|493.75|495.92|493.52|0
1652119080000|2022-05-09 17:58:00|496.15|493.75|497.79|495.39|497.79|495.39|496.15|493.75|0
1652119090000|2022-05-09 17:58:10|498.02|495.62|499.32|496.92|499.32|496.92|498.02|495.62|0
1652119100000|2022-05-09 17:58:20|499.2|496.8|498.26|495.86|499.2|496.8|498.26|495.86|0
1652119110000|2022-05-09 17:58:30|498.02|495.62|499.2|496.8|499.2|496.8|498.02|495.62|0
1652119120000|2022-05-09 17:58:40|498.73|496.33|499.08|496.68|499.2|496.8|498.73|496.33|0
1652119130000|2022-05-09 17:58:50|498.96|496.56|497.79|495.39|498.96|496.56|497.32|494.92|0
1652119140000|2022-05-09 17:59:00|497.21|494.81|497.44|495.04|497.56|495.16|497.21|494.81|0
1652119150000|2022-05-09 17:59:10|497.09|494.69|497.55|495.15|497.55|495.15|496.85|494.45|0
1652119160000|2022-05-09 17:59:20|498.02|495.62|498.49|496.09|498.49|496.09|498.02|495.62|0
1652119170000|2022-05-09 17:59:30|498.73|496.33|498.61|496.21|498.96|496.56|498.49|496.09|0
1652119180000|2022-05-09 17:59:40|498.02|495.62|498.73|496.33|498.73|496.33|498.02|495.62|0
1652119190000|2022-05-09 17:59:50|498.49|496.09|498.96|496.56|498.96|496.56|498.26|495.86|0
1652119200000|2022-05-09 18:00:00|498.73|496.33|498.02|495.62|499.2|496.8|498.02|495.62|0
1652119210000|2022-05-09 18:00:10|498.49|496.09|498.96|496.56|498.96|496.56|498.49|496.09|0
1652119220000|2022-05-09 18:00:20|498.26|495.86|497.55|495.15|498.49|496.09|497.55|495.15|0
1652119230000|2022-05-09 18:00:30|496.04|493.64|497.21|494.81|497.55|495.15|496.04|493.64|0
1652119240000|2022-05-09 18:00:40|497.55|495.15|497.55|495.15|497.55|495.15|497.55|495.15|0
1652119250000|2022-05-09 18:00:50|496.38|493.98|496.15|493.75|496.38|493.98|495.91|493.51|0
1652119260000|2022-05-09 18:01:00|496.38|493.98|494.28|491.88|496.38|493.98|494.28|491.88|0
1652119270000|2022-05-09 18:01:10|495.45|493.05|495.21|492.81|495.45|493.05|494.63|492.23|0
1652119280000|2022-05-09 18:01:20|495.68|493.28|494.28|491.88|495.91|493.51|494.28|491.88|0
1652119290000|2022-05-09 18:01:30|494.04|491.64|495.45|493.05|495.45|493.05|494.04|491.64|0
1652119300000|2022-05-09 18:01:40|495.21|492.81|494.74|492.34|495.21|492.81|494.4|492|0
1652119310000|2022-05-09 18:01:50|495.21|492.81|493.57|491.17|495.21|492.81|492.87|490.47|0
1652119320000|2022-05-09 18:02:00|494.28|491.88|493.11|490.71|494.28|491.88|492.4|490|0
1652119330000|2022-05-09 18:02:10|492.76|490.36|492.87|490.47|492.87|490.47|492.06|489.66|0
1652119340000|2022-05-09 18:02:20|492.29|489.89|492.17|489.77|492.29|489.89|491.7|489.3|0
1652119350000|2022-05-09 18:02:30|491.84|489.44|493.37|490.97|493.37|490.97|491.84|489.44|0
1652119360000|2022-05-09 18:02:40|493.48|491.08|494.19|491.31|494.65|492.25|493.48|491.08|0
1652119370000|2022-05-09 18:02:50|494.43|491.55|494.43|491.55|494.43|491.55|493.96|491.08|0
1652119380000|2022-05-09 18:03:00|494.89|492.01|494.08|491.2|495.25|492.37|494.08|491.2|0
1652119390000|2022-05-09 18:03:10|493.72|490.84|494.08|491.2|494.89|492.01|493.72|490.84|0
1652119400000|2022-05-09 18:03:20|493.49|490.61|493.72|490.84|493.72|490.84|492.55|489.67|0
1652119410000|2022-05-09 18:03:30|494.43|491.55|496.07|493.19|496.07|493.19|494.43|491.55|0
1652119420000|2022-05-09 18:03:40|495.83|492.95|496.3|493.42|497.01|494.13|495.83|492.95|0
1652119430000|2022-05-09 18:03:50|496.42|493.54|497.71|494.83|497.71|494.83|496.42|493.54|0
1652119440000|2022-05-09 18:04:00|496.77|493.89|497.71|494.83|497.71|494.83|496.77|493.89|0
1652119450000|2022-05-09 18:04:10|497.94|495.06|496.54|493.66|497.94|495.06|496.54|493.66|0
1652119460000|2022-05-09 18:04:20|496.77|493.89|496.42|493.54|496.77|493.89|496.3|493.42|0
1652119470000|2022-05-09 18:04:30|496.07|493.19|496.42|493.54|496.54|493.66|496.07|493.19|0
1652119480000|2022-05-09 18:04:40|497.24|494.36|497.24|494.36|497.71|494.83|497.24|494.36|0
1652119490000|2022-05-09 18:04:50|497.01|494.13|496.3|493.42|497.01|494.13|496.3|493.42|0
1652119500000|2022-05-09 18:05:00|496.54|493.66|495.83|492.95|496.54|493.66|495.83|492.95|0
1652119510000|2022-05-09 18:05:10|494.19|491.31|493.61|490.73|494.66|491.78|493.49|490.61|0
1652119520000|2022-05-09 18:05:20|493.96|491.08|494.66|491.78|494.66|491.78|493.72|490.84|0
1652119530000|2022-05-09 18:05:30|495.36|492.48|495.13|492.25|495.36|492.48|494.89|492.01|0
1652119540000|2022-05-09 18:05:40|495.83|492.95|495.83|492.95|496.07|493.19|495.6|492.72|0
1652119550000|2022-05-09 18:05:50|496.07|493.19|496.3|493.42|496.3|493.42|495.83|492.95|0
1652119560000|2022-05-09 18:06:00|497.01|494.13|497.01|494.13|497.01|494.13|496.07|493.19|0
1652119570000|2022-05-09 18:06:10|496.54|493.66|496.77|493.89|496.77|493.89|496.07|493.19|0
1652119580000|2022-05-09 18:06:20|497.71|494.83|497.47|494.59|497.71|494.83|497|494.12|0
1652119590000|2022-05-09 18:06:30|497.94|495.06|497.83|494.95|498.18|495.3|497.83|494.95|0
1652119600000|2022-05-09 18:06:40|497.94|495.06|499.35|496.47|500.29|497.41|497.94|495.06|0
1652119610000|2022-05-09 18:06:50|499.59|496.71|500.53|497.65|500.53|497.65|499.59|496.71|0
1652119620000|2022-05-09 18:07:00|500.29|497.41|500.53|497.65|500.53|497.65|500.18|497.3|0
1652119630000|2022-05-09 18:07:10|500.29|497.41|500.89|498.01|500.89|498.01|500.29|497.41|0
1652119640000|2022-05-09 18:07:20|501|498.12|499.59|496.71|501|498.12|499.59|496.71|0
1652119650000|2022-05-09 18:07:30|499.35|496.47|499.12|496.24|499.35|496.47|499.12|496.24|0
1652119660000|2022-05-09 18:07:40|499.59|496.71|500.53|497.65|500.53|497.65|499.59|496.71|0
1652119670000|2022-05-09 18:07:50|500.76|497.88|500.06|497.18|500.76|497.88|500.06|497.18|0
1652119680000|2022-05-09 18:08:00|500.29|497.41|500.53|497.65|500.53|497.65|500.29|497.41|0
1652119690000|2022-05-09 18:08:10|501.47|498.59|500.53|497.65|501.47|498.59|500.53|497.65|0
1652119700000|2022-05-09 18:08:20|500.76|497.88|499.48|496.6|500.76|497.88|499.48|496.6|0
1652119710000|2022-05-09 18:08:30|499.59|496.71|500.29|497.41|500.29|497.41|499.59|496.71|0
1652119720000|2022-05-09 18:08:40|500.65|497.77|500.76|497.88|500.76|497.88|500.65|497.77|0
1652119730000|2022-05-09 18:08:50|500.65|497.77|501.23|498.35|501.23|498.35|500.65|497.77|0
1652119740000|2022-05-09 18:09:00|501.94|499.06|503.12|500.24|503.12|500.24|501.94|499.06|0
1652119750000|2022-05-09 18:09:10|503.35|500.47|503.12|500.24|503.35|500.47|502.65|499.77|0
1652119760000|2022-05-09 18:09:20|502.65|499.77|500.29|497.41|502.65|499.77|500.29|497.41|0
1652119770000|2022-05-09 18:09:30|501.47|498.59|499.59|496.71|501.47|498.59|499.59|496.71|0
1652119780000|2022-05-09 18:09:40|499.48|496.6|500.29|497.41|500.29|497.41|499.12|496.24|0
1652119790000|2022-05-09 18:09:50|500.76|497.88|499.82|496.94|500.76|497.88|499.82|496.94|0
1652119800000|2022-05-09 18:10:00|501.7|498.82|501.94|499.06|501.94|499.06|501.7|498.82|0
1652119810000|2022-05-09 18:10:10|502.17|499.29|502.06|499.18|502.17|499.29|501.23|498.35|0
1652119820000|2022-05-09 18:10:20|502.17|499.29|502.06|499.18|502.17|499.29|501.94|499.06|0
1652119830000|2022-05-09 18:10:30|501.47|498.59|502.53|499.65|502.53|499.65|501.47|498.59|0
1652119840000|2022-05-09 18:10:40|502.41|499.53|501.47|498.59|502.65|499.77|500.76|497.88|0
1652119850000|2022-05-09 18:10:50|502.17|499.29|502.53|499.65|502.53|499.65|502.17|499.29|0
1652119860000|2022-05-09 18:11:00|501.47|498.59|499.94|497.06|501.47|498.59|499.94|497.06|0
1652119870000|2022-05-09 18:11:10|500.18|497.3|499.94|497.06|500.18|497.3|499.59|496.71|0
1652119880000|2022-05-09 18:11:20|499.12|496.24|500.06|497.18|500.06|497.18|499.12|496.24|0
1652119890000|2022-05-09 18:11:30|500.41|497.53|500.29|497.41|500.41|497.53|499.59|496.71|0
1652119900000|2022-05-09 18:11:40|500.53|497.65|500.29|497.41|501.47|498.59|500.29|497.41|0
1652119910000|2022-05-09 18:11:50|501.12|498.24|500.53|497.65|501.23|498.35|500.06|497.18|0
1652119920000|2022-05-09 18:12:00|500.65|497.77|498.41|495.53|500.65|497.77|498.18|495.3|0
1652119930000|2022-05-09 18:12:10|499.59|496.71|498.41|495.53|499.59|496.71|498.41|495.53|0
1652119940000|2022-05-09 18:12:20|497.94|495.06|497.94|495.06|497.94|495.06|497.94|495.06|0
1652119950000|2022-05-09 18:12:30|498.3|495.42|499.35|496.47|499.35|496.47|498.3|495.42|0
1652119960000|2022-05-09 18:12:40|499.47|496.59|498.65|495.77|499.59|496.71|498.65|495.77|0
1652119970000|2022-05-09 18:12:50|498.53|495.65|495.36|492.48|498.53|495.65|495.36|492.48|0
1652119980000|2022-05-09 18:13:00|496.06|493.18|495.36|492.48|497|494.12|495.36|492.48|0
1652119990000|2022-05-09 18:13:10|495.13|492.25|494.19|491.31|495.13|492.25|493.48|490.6|0
1652120000000|2022-05-09 18:13:20|494.54|491.66|496.06|493.18|496.06|493.18|494.54|491.66|0
1652120010000|2022-05-09 18:13:30|497.71|494.83|497.47|494.59|497.71|494.83|497.47|494.59|0
1652120020000|2022-05-09 18:13:40|497.59|494.71|498.53|495.65|498.53|495.65|497.59|494.71|0
1652120030000|2022-05-09 18:13:50|498.41|495.53|497.94|495.06|498.41|495.53|497.94|495.06|0
1652120040000|2022-05-09 18:14:00|498.65|495.77|498.77|495.89|498.88|496|498.65|495.77|0
1652120050000|2022-05-09 18:14:10|499.12|496.24|500.65|497.77|500.65|497.77|499.12|496.24|0
1652120060000|2022-05-09 18:14:20|499.59|496.71|499.35|496.47|500.06|497.18|499.35|496.47|0
1652120070000|2022-05-09 18:14:30|498.41|495.53|500.06|497.18|500.06|497.18|498.41|495.53|0
1652120080000|2022-05-09 18:14:40|499.59|496.71|500.06|497.18|500.06|497.18|499.59|496.71|0
1652120090000|2022-05-09 18:14:50|500.29|497.41|499.59|496.71|500.29|497.41|499.35|496.47|0
1652120100000|2022-05-09 18:15:00|499.82|496.94|499.12|496.24|499.82|496.94|496.77|493.89|0
1652120110000|2022-05-09 18:15:10|499.59|496.71|497.71|494.83|499.59|496.71|497.71|494.83|0
1652120120000|2022-05-09 18:15:20|498.18|495.3|499.12|496.24|499.12|496.24|497.71|494.83|0
1652120130000|2022-05-09 18:15:30|498.65|495.77|499.12|496.24|499.12|496.24|498.65|495.77|0
1652120140000|2022-05-09 18:15:40|498.41|495.53|497.47|494.59|498.41|495.53|496.77|493.89|0
1652120150000|2022-05-09 18:15:50|497.71|494.83|498.06|495.18|498.18|495.3|497.71|494.83|0
1652120160000|2022-05-09 18:16:00|498.65|495.77|497.59|494.71|498.65|495.77|497.59|494.71|0
1652120170000|2022-05-09 18:16:10|496.19|493.31|498.18|495.3|498.18|495.3|496.19|493.31|0
1652120180000|2022-05-09 18:16:20|498.65|495.77|498.65|495.77|498.65|495.77|498.06|495.18|0
1652120190000|2022-05-09 18:16:30|498.53|495.65|497.94|495.06|498.53|495.65|497.47|494.59|0
1652120200000|2022-05-09 18:16:40|498.06|495.18|497|494.12|498.06|495.18|497|494.12|0
1652120210000|2022-05-09 18:16:50|496.53|493.65|496.53|493.65|497|494.12|496.53|493.65|0
1652120220000|2022-05-09 18:17:00|495.36|492.48|494.66|491.78|495.36|492.48|494.66|491.78|0
1652120230000|2022-05-09 18:17:10|494.42|491.54|496.3|493.42|496.3|493.42|493.95|491.07|0
1652120240000|2022-05-09 18:17:20|496.06|493.18|494.42|491.54|496.06|493.18|494.42|491.54|0
1652120250000|2022-05-09 18:17:30|494.19|491.31|495.59|492.71|495.59|492.71|494.19|491.31|0
1652120260000|2022-05-09 18:17:40|494.89|492.01|495.83|492.95|495.83|492.95|494.89|492.01|0
1652120270000|2022-05-09 18:17:50|496.77|493.89|495.48|492.6|496.77|493.89|495.48|492.6|0
1652120280000|2022-05-09 18:18:00|495.95|493.07|495.59|492.71|496.06|493.18|495.59|492.71|0
1652120290000|2022-05-09 18:18:10|495.83|492.95|494.19|491.31|495.83|492.95|494.19|491.31|0
1652120300000|2022-05-09 18:18:20|492.08|489.2|492.31|489.43|492.31|489.43|492.08|489.2|0
1652120310000|2022-05-09 18:18:30|492.55|489.67|491.84|488.96|492.55|489.67|491.84|488.96|0
1652120320000|2022-05-09 18:18:40|491.61|488.73|491.14|488.26|491.96|489.08|491.14|488.26|0
1652120330000|2022-05-09 18:18:50|489.74|486.86|489.74|486.86|490.56|487.68|489.74|486.86|0
1652120340000|2022-05-09 18:19:00|490.56|487.68|491.37|488.49|491.61|488.73|490.56|487.68|0
1652120350000|2022-05-09 18:19:10|491.26|488.38|491.37|488.49|491.37|488.49|490.56|487.68|0
1652120360000|2022-05-09 18:19:20|491.14|488.26|492.31|489.43|492.31|489.43|491.14|488.26|0
1652120370000|2022-05-09 18:19:30|493.37|490.49|493.48|490.6|493.48|490.6|493.25|490.37|0
1652120380000|2022-05-09 18:19:40|493.37|490.49|492.67|489.79|493.6|490.72|492.67|489.79|0
1652120390000|2022-05-09 18:19:50|492.31|489.43|491.26|488.38|492.31|489.43|491.26|488.38|0
1652120400000|2022-05-09 18:20:00|490.67|487.79|493.95|491.07|493.95|491.07|490.67|487.79|0
1652120410000|2022-05-09 18:20:10|494.89|492.01|493.95|491.07|494.89|492.01|493.95|491.07|0
1652120420000|2022-05-09 18:20:20|492.78|489.9|494.31|491.43|494.31|491.43|492.67|489.79|0
1652120430000|2022-05-09 18:20:30|494.42|491.54|493.01|490.13|494.42|491.54|492.9|490.02|0
1652120440000|2022-05-09 18:20:40|492.78|489.9|492.67|489.79|493.25|490.37|492.67|489.79|0
1652120450000|2022-05-09 18:20:50|493.13|490.25|493.95|491.07|493.95|491.07|493.13|490.25|0
1652120460000|2022-05-09 18:21:00|494.89|492.01|495.12|492.24|495.12|492.24|494.65|491.77|0
1652120470000|2022-05-09 18:21:10|497.7|494.82|498.41|495.53|498.41|495.53|497.7|494.82|0
1652120480000|2022-05-09 18:21:20|498.53|495.65|497.24|494.36|498.53|495.65|497.24|494.36|0
1652120490000|2022-05-09 18:21:30|496.65|493.77|497.59|494.71|497.59|494.71|496.65|493.77|0
1652120500000|2022-05-09 18:21:40|496.65|493.77|498.17|495.29|498.17|495.29|496.65|493.77|0
1652120510000|2022-05-09 18:21:50|498.06|495.18|497.47|494.59|498.06|495.18|497.36|494.48|0
1652120520000|2022-05-09 18:22:00|497.7|494.82|498.64|495.76|498.64|495.76|497.7|494.82|0
1652120530000|2022-05-09 18:22:10|498.17|495.29|497.7|494.82|498.17|495.29|497.7|494.82|0
1652120540000|2022-05-09 18:22:20|497.47|494.59|497.23|494.35|497.47|494.59|496.77|493.89|0
1652120550000|2022-05-09 18:22:30|497.94|495.06|498.17|495.29|498.41|495.53|497.94|495.06|0
1652120560000|2022-05-09 18:22:40|498.53|495.65|499.82|496.94|499.82|496.94|498.53|495.65|0
1652120570000|2022-05-09 18:22:50|501.23|498.35|500.99|498.11|501.23|498.35|500.76|497.88|0
1652120580000|2022-05-09 18:23:00|500.65|497.77|500.52|497.64|501.23|498.35|500.52|497.64|0
1652120590000|2022-05-09 18:23:10|500.76|497.88|502.64|499.76|502.64|499.76|500.29|497.41|0
1652120600000|2022-05-09 18:23:20|502.88|500|502.88|500|502.88|500|502.17|499.29|0
1652120610000|2022-05-09 18:23:30|503.35|500.47|502.76|499.88|503.35|500.47|502.64|499.76|0
1652120620000|2022-05-09 18:23:40|502.88|500|502.41|499.53|503.35|500.47|502.41|499.53|0
1652120630000|2022-05-09 18:23:50|502.64|499.76|502.41|499.53|502.64|499.76|502.41|499.53|0
1652120640000|2022-05-09 18:24:00|502.64|499.76|502.64|499.76|502.88|500|502.64|499.76|0
1652120650000|2022-05-09 18:24:10|502.76|499.88|502.53|499.65|503.23|500.35|502.53|499.65|0
1652120660000|2022-05-09 18:24:20|503.35|500.47|503.11|500.23|503.35|500.47|503.11|500.23|0
1652120670000|2022-05-09 18:24:30|502.76|499.88|502.53|499.65|502.76|499.88|502.41|499.53|0
1652120680000|2022-05-09 18:24:40|503.11|500.23|502.88|500|503.11|500.23|502.41|499.53|0
1652120690000|2022-05-09 18:24:50|502.64|499.76|502.06|499.18|502.76|499.88|502.06|499.18|0
1652120700000|2022-05-09 18:25:00|501.94|499.06|502.88|500|503.35|500.47|501.94|499.06|0
1652120710000|2022-05-09 18:25:10|504.05|501.17|504.76|501.88|504.76|501.88|504.05|501.17|0
1652120720000|2022-05-09 18:25:20|505.23|502.35|505.47|502.59|505.59|502.71|505.12|502.24|0
1652120730000|2022-05-09 18:25:30|505|502.12|502.41|499.53|505|502.12|502.41|499.53|0
1652120740000|2022-05-09 18:25:40|502.17|499.29|502.17|499.29|502.17|499.29|501.7|498.82|0
1652120750000|2022-05-09 18:25:50|502.29|499.41|501.82|498.94|502.41|499.53|501.82|498.94|0
1652120760000|2022-05-09 18:26:00|501.7|498.82|503.58|500.7|503.58|500.7|501.7|498.82|0
1652120770000|2022-05-09 18:26:10|503.47|500.59|504.29|501.41|504.29|501.41|503.47|500.59|0
1652120780000|2022-05-09 18:26:20|504.52|501.64|505.23|502.35|505.23|502.35|504.52|501.64|0
1652120790000|2022-05-09 18:26:30|506.41|503.53|504.05|501.17|506.41|503.53|504.05|501.17|0
1652120800000|2022-05-09 18:26:40|503.58|500.7|504.05|501.17|504.52|501.64|503.58|500.7|0
1652120810000|2022-05-09 18:26:50|503.82|500.94|503.47|500.59|503.82|500.94|503.11|500.23|0
1652120820000|2022-05-09 18:27:00|503.11|500.23|504.05|501.17|504.05|501.17|501.7|498.82|0
1652120830000|2022-05-09 18:27:10|503.7|500.82|504.29|501.41|504.29|501.41|503.7|500.82|0
1652120840000|2022-05-09 18:27:20|504.52|501.64|505.47|502.59|505.47|502.59|504.41|501.53|0
1652120850000|2022-05-09 18:27:30|505.7|502.82|504.76|501.88|505.7|502.82|504.76|501.88|0
1652120860000|2022-05-09 18:27:40|505.23|502.35|505.47|502.59|505.7|502.82|505.23|502.35|0
1652120870000|2022-05-09 18:27:50|505.7|502.82|505|502.12|505.7|502.82|505|502.12|0
1652120880000|2022-05-09 18:28:00|505.47|502.59|506.41|503.53|506.41|503.53|505.47|502.59|0
1652120890000|2022-05-09 18:28:10|506.88|504|506.88|504|507.12|504.24|506.88|504|0
1652120900000|2022-05-09 18:28:20|506.53|503.65|507.35|504.47|507.35|504.47|506.53|503.65|0
1652120910000|2022-05-09 18:28:30|507.12|504.24|504.52|501.64|507.12|504.24|504.52|501.64|0
1652120920000|2022-05-09 18:28:40|504.76|501.88|503.94|501.06|504.76|501.88|503.58|500.7|0
1652120930000|2022-05-09 18:28:50|505.23|502.35|503.82|500.94|505.23|502.35|503.58|500.7|0
1652120940000|2022-05-09 18:29:00|502.88|500|503.11|500.23|503.11|500.23|502.88|500|0
1652120950000|2022-05-09 18:29:10|502.88|500|502.64|499.76|502.88|500|502.17|499.29|0
1652120960000|2022-05-09 18:29:20|502.88|500|502.29|499.41|502.88|500|502.29|499.41|0
1652120970000|2022-05-09 18:29:30|501.7|498.82|504.05|501.17|504.05|501.17|501.7|498.82|0
1652120980000|2022-05-09 18:29:40|503.11|500.23|503.11|500.23|503.11|500.23|502.88|500|0
1652120990000|2022-05-09 18:29:50|503.65|500.77|503.65|500.77|503.65|500.77|503.42|500.54|0
1652121000000|2022-05-09 18:30:00|503.42|500.54|504.59|501.71|504.59|501.71|503.42|500.54|0
1652121010000|2022-05-09 18:30:10|505.3|502.42|505.77|502.89|505.77|502.89|505.06|502.18|0
1652121020000|2022-05-09 18:30:20|505.53|502.65|506.24|503.36|506.24|503.36|505.53|502.65|0
1652121030000|2022-05-09 18:30:30|506.47|503.59|506|503.12|506.47|503.59|506|503.12|0
1652121040000|2022-05-09 18:30:40|506.24|503.36|506|503.12|506.24|503.36|505.77|502.89|0
1652121050000|2022-05-09 18:30:50|505.53|502.65|502.95|500.07|505.53|502.65|502.6|499.72|0
1652121060000|2022-05-09 18:31:00|503.18|500.3|504.12|501.24|504.12|501.24|503.18|500.3|0
1652121070000|2022-05-09 18:31:10|504.59|501.71|504.59|501.71|504.59|501.71|504.36|501.48|0
1652121080000|2022-05-09 18:31:20|504.83|501.95|505.53|502.65|505.53|502.65|504.83|501.95|0
1652121090000|2022-05-09 18:31:30|506.24|503.36|505.42|502.54|506.24|503.36|505.3|502.42|0
1652121100000|2022-05-09 18:31:40|506|503.12|506.6|503.72|506.6|503.72|506|503.12|0
1652121110000|2022-05-09 18:31:50|506.71|503.83|509.06|506.18|509.06|506.18|506.71|503.83|0
1652121120000|2022-05-09 18:32:00|509.3|506.42|510.71|507.83|510.71|507.83|508.59|505.71|0
1652121130000|2022-05-09 18:32:10|510.48|507.6|510.24|507.36|510.71|507.83|510.01|507.13|0
1652121140000|2022-05-09 18:32:20|510.48|507.6|510.71|507.83|510.95|508.07|510.48|507.6|0
1652121150000|2022-05-09 18:32:30|510.95|508.07|511.78|508.9|511.78|508.9|510.95|508.07|0
1652121160000|2022-05-09 18:32:40|511.66|508.78|512.37|509.49|512.37|509.49|511.66|508.78|0
1652121170000|2022-05-09 18:32:50|512.13|509.25|512.13|509.25|512.13|509.25|512.13|509.25|0
1652121180000|2022-05-09 18:33:00|512.25|509.37|511.42|508.54|512.25|509.37|511.42|508.54|0
1652121190000|2022-05-09 18:33:10|511.89|509.01|511.66|508.78|512.13|509.25|511.66|508.78|0
1652121200000|2022-05-09 18:33:20|511.89|509.01|510.24|507.36|511.89|509.01|510.24|507.36|0
1652121210000|2022-05-09 18:33:30|510.71|507.83|511.19|508.31|511.19|508.31|510.71|507.83|0
1652121220000|2022-05-09 18:33:40|511.42|508.54|511.19|508.31|511.42|508.54|511.19|508.31|0
1652121230000|2022-05-09 18:33:50|511.07|508.19|511.42|508.54|511.42|508.54|510.71|507.83|0
1652121240000|2022-05-09 18:34:00|510.6|507.72|509.77|506.89|510.6|507.72|509.77|506.89|0
1652121250000|2022-05-09 18:34:10|508.95|506.07|507.54|504.66|508.95|506.07|507.54|504.66|0
1652121260000|2022-05-09 18:34:20|505.53|502.65|504.12|501.24|506.13|503.25|504.12|501.24|0
1652121270000|2022-05-09 18:34:30|503.42|500.54|503.18|500.3|503.89|501.01|502.48|499.6|0
1652121280000|2022-05-09 18:34:40|503.42|500.54|503.65|500.77|504.36|501.48|503.42|500.54|0
1652121290000|2022-05-09 18:34:50|503.42|500.54|504.01|501.13|504.01|501.13|503.42|500.54|0
1652121300000|2022-05-09 18:35:00|506.24|503.36|504.12|501.24|506.24|503.36|504.12|501.24|0
1652121310000|2022-05-09 18:35:10|504.48|501.6|500.95|498.07|504.48|501.6|500.95|498.07|0
1652121320000|2022-05-09 18:35:20|500.83|497.95|500.6|497.72|501.3|498.42|500.6|497.72|0
1652121330000|2022-05-09 18:35:30|500.36|497.48|500.36|497.48|502.24|499.36|500.36|497.48|0
1652121340000|2022-05-09 18:35:40|500.6|497.72|501.3|498.42|501.3|498.42|500.49|497.61|0
1652121350000|2022-05-09 18:35:50|502.24|499.36|502.6|499.72|502.6|499.72|502.24|499.36|0
1652121360000|2022-05-09 18:36:00|502.95|500.07|504.71|501.83|504.71|501.83|502.95|500.07|0
1652121370000|2022-05-09 18:36:10|504.12|501.24|504.59|501.71|504.59|501.71|503.65|500.77|0
1652121380000|2022-05-09 18:36:20|504.83|501.95|506|503.12|506|503.12|504.59|501.71|0
1652121390000|2022-05-09 18:36:30|506.47|503.59|506|503.12|506.47|503.59|506|503.12|0
1652121400000|2022-05-09 18:36:40|507.18|504.3|506.94|504.06|507.41|504.53|506.94|504.06|0
1652121410000|2022-05-09 18:36:50|506.47|503.59|505.89|503.01|506.47|503.59|505.77|502.89|0
1652121420000|2022-05-09 18:37:00|505.77|502.89|507.18|504.3|507.41|504.53|505.77|502.89|0
1652121430000|2022-05-09 18:37:10|506.47|503.59|506.47|503.59|506.47|503.59|506|503.12|0
1652121440000|2022-05-09 18:37:20|506.71|503.83|505.06|502.18|506.71|503.83|505.06|502.18|0
1652121450000|2022-05-09 18:37:30|504.59|501.71|502.24|499.36|504.59|501.71|502.24|499.36|0
1652121460000|2022-05-09 18:37:40|502.48|499.6|502.71|499.83|502.71|499.83|502.24|499.36|0
1652121470000|2022-05-09 18:37:50|502.95|500.07|503.18|500.3|503.18|500.3|502.71|499.83|0
1652121480000|2022-05-09 18:38:00|503.65|500.77|500.36|497.48|503.65|500.77|500.36|497.48|0
1652121490000|2022-05-09 18:38:10|499.66|496.78|498.37|495.49|499.66|496.78|498.37|495.49|0
1652121500000|2022-05-09 18:38:20|498.25|495.37|500.13|497.25|500.13|497.25|498.25|495.37|0
1652121510000|2022-05-09 18:38:30|500.6|497.72|499.78|496.9|500.6|497.72|499.78|496.9|0
1652121520000|2022-05-09 18:38:40|499.19|496.31|499.31|496.43|499.31|496.43|498.72|495.84|0
1652121530000|2022-05-09 18:38:50|499.19|496.31|499.19|496.31|499.42|496.54|499.19|496.31|0
1652121540000|2022-05-09 18:39:00|499.89|497.01|502.24|499.36|502.24|499.36|499.89|497.01|0
1652121550000|2022-05-09 18:39:10|502.01|499.13|504.83|501.95|504.83|501.95|502.01|499.13|0
1652121560000|2022-05-09 18:39:20|504.59|501.71|505.06|502.18|505.06|502.18|504.59|501.71|0
1652121570000|2022-05-09 18:39:30|504.36|501.48|504.36|501.48|504.36|501.48|504.01|501.13|0
1652121580000|2022-05-09 18:39:40|504.24|501.36|503.65|500.77|504.24|501.36|503.07|500.19|0
1652121590000|2022-05-09 18:39:50|504.59|501.71|504.36|501.48|504.59|501.71|504.36|501.48|0
1652121600000|2022-05-09 18:40:00|505.3|502.42|504.35|501.47|505.3|502.42|503.18|500.3|0
1652121610000|2022-05-09 18:40:10|504.48|501.6|505.3|502.42|505.3|502.42|504.48|501.6|0
1652121620000|2022-05-09 18:40:20|505.06|502.18|505.77|502.89|505.77|502.89|505.06|502.18|0
1652121630000|2022-05-09 18:40:30|506.59|503.71|506.36|503.48|506.59|503.71|506.36|503.48|0
1652121640000|2022-05-09 18:40:40|506|503.12|505.89|503.01|506|503.12|505.77|502.89|0
1652121650000|2022-05-09 18:40:50|505.77|502.89|506.12|503.24|506.24|503.36|505.77|502.89|0
1652121660000|2022-05-09 18:41:00|505.65|502.77|506|503.12|506|503.12|505.06|502.18|0
1652121670000|2022-05-09 18:41:10|506.24|503.36|503.41|500.53|506.24|503.36|503.41|500.53|0
1652121680000|2022-05-09 18:41:20|502.6|499.72|504.01|501.13|504.01|501.13|502.6|499.72|0
1652121690000|2022-05-09 18:41:30|504.12|501.24|503.41|500.53|504.12|501.24|503.41|500.53|0
1652121700000|2022-05-09 18:41:40|504.82|501.94|504.82|501.94|504.82|501.94|504.71|501.83|0
1652121710000|2022-05-09 18:41:50|505.18|502.3|505.53|502.65|505.53|502.65|505.06|502.18|0
1652121720000|2022-05-09 18:42:00|506.12|503.24|506.47|503.59|506.47|503.59|506.12|503.24|0
1652121730000|2022-05-09 18:42:10|505.29|502.41|506|503.12|506|503.12|505.29|502.41|0
1652121740000|2022-05-09 18:42:20|506.59|503.71|506.24|503.36|506.59|503.71|506|503.12|0
1652121750000|2022-05-09 18:42:30|506.47|503.59|504.12|501.24|506.47|503.59|504.12|501.24|0
1652121760000|2022-05-09 18:42:40|504.35|501.47|505.06|502.18|505.06|502.18|504.35|501.47|0
1652121770000|2022-05-09 18:42:50|505.77|502.89|504.59|501.71|505.77|502.89|504.12|501.24|0
1652121780000|2022-05-09 18:43:00|504.12|501.24|504.12|501.24|504.12|501.24|504.12|501.24|0
1652121790000|2022-05-09 18:43:10|504.35|501.47|504.35|501.47|504.59|501.71|504.35|501.47|0
1652121800000|2022-05-09 18:43:20|504.95|502.07|504.59|501.71|504.95|502.07|504.12|501.24|0
1652121810000|2022-05-09 18:43:30|504.24|501.36|505.18|502.3|505.18|502.3|504.24|501.36|0
1652121820000|2022-05-09 18:43:40|505.06|502.18|504.35|501.47|505.06|502.18|504.35|501.47|0
1652121830000|2022-05-09 18:43:50|504.48|501.6|504.59|501.71|505.18|502.3|504.48|501.6|0
1652121840000|2022-05-09 18:44:00|505.29|502.41|504.35|501.47|505.29|502.41|504.35|501.47|0
1652121850000|2022-05-09 18:44:10|503.77|500.89|503.54|500.66|503.77|500.89|502.47|499.59|0
1652121860000|2022-05-09 18:44:20|502.94|500.06|503.77|500.89|503.77|500.89|502.94|500.06|0
1652121870000|2022-05-09 18:44:30|502.94|500.06|501.06|498.18|502.94|500.06|501.06|498.18|0
1652121880000|2022-05-09 18:44:40|501.77|498.89|501.53|498.65|501.77|498.89|501.06|498.18|0
1652121890000|2022-05-09 18:44:50|502.24|499.36|503.77|500.89|503.77|500.89|502.24|499.36|0
1652121900000|2022-05-09 18:45:00|504.59|501.71|502.24|499.36|504.59|501.71|502.24|499.36|0
1652121910000|2022-05-09 18:45:10|502|499.12|501.3|498.42|502|499.12|501.06|498.18|0
1652121920000|2022-05-09 18:45:20|501.77|498.89|503.07|500.19|503.3|500.42|501.77|498.89|0
1652121930000|2022-05-09 18:45:30|503.18|500.3|502|499.12|503.41|500.53|502|499.12|0
1652121940000|2022-05-09 18:45:40|502.71|499.83|501.77|498.89|502.71|499.83|501.77|498.89|0
1652121950000|2022-05-09 18:45:50|501.89|499.01|502.13|499.25|502.47|499.59|501.89|499.01|0
1652121960000|2022-05-09 18:46:00|502|499.12|502.6|499.72|502.71|499.83|502|499.12|0
1652121970000|2022-05-09 18:46:10|502.71|499.83|501.3|498.42|502.71|499.83|501.3|498.42|0
1652121980000|2022-05-09 18:46:20|500.48|497.6|500.83|497.95|500.83|497.95|500.36|497.48|0
1652121990000|2022-05-09 18:46:30|500.59|497.71|500.25|497.37|500.59|497.71|500.25|497.37|0
1652122000000|2022-05-09 18:46:40|500.12|497.24|498.25|495.37|500.12|497.24|498.25|495.37|0
1652122010000|2022-05-09 18:46:50|497.78|494.9|497.55|494.67|497.78|494.9|497.08|494.2|0
1652122020000|2022-05-09 18:47:00|498.37|495.49|498.01|495.13|498.37|495.49|498.01|495.13|0
1652122030000|2022-05-09 18:47:10|498.48|495.6|497.78|494.9|498.48|495.6|497.78|494.9|0
1652122040000|2022-05-09 18:47:20|498.48|495.6|494.97|492.09|498.48|495.6|494.97|492.09|0
1652122050000|2022-05-09 18:47:30|495.67|492.79|496.14|493.26|496.14|493.26|495.67|492.79|0
1652122060000|2022-05-09 18:47:40|495.9|493.02|495.67|492.79|496.37|493.49|495.67|492.79|0
1652122070000|2022-05-09 18:47:50|495.9|493.02|495.67|492.79|495.9|493.02|495.67|492.79|0
1652122080000|2022-05-09 18:48:00|495.2|492.32|495.32|492.44|495.32|492.44|494.97|492.09|0
1652122090000|2022-05-09 18:48:10|495.2|492.32|495.44|492.56|495.67|492.79|495.2|492.32|0
1652122100000|2022-05-09 18:48:20|494.97|492.09|494.5|491.62|494.97|492.09|494.39|491.51|0
1652122110000|2022-05-09 18:48:30|493.8|490.92|494.27|491.39|494.5|491.62|493.8|490.92|0
1652122120000|2022-05-09 18:48:40|494.5|491.62|494.27|491.39|494.62|491.74|494.27|491.39|0
1652122130000|2022-05-09 18:48:50|494.5|491.62|497.08|494.2|497.08|494.2|494.5|491.62|0
1652122140000|2022-05-09 18:49:00|498.01|495.13|499.42|496.54|499.42|496.54|498.01|495.13|0
1652122150000|2022-05-09 18:49:10|499.78|496.9|501.06|498.18|501.3|498.42|499.78|496.9|0
1652122160000|2022-05-09 18:49:20|501.3|498.42|500.83|497.95|501.53|498.65|500.83|497.95|0
1652122170000|2022-05-09 18:49:30|502.71|499.83|504.12|501.24|505.06|502.18|502.71|499.83|0
1652122180000|2022-05-09 18:49:40|503.65|500.77|503.88|501|504.47|501.59|503.65|500.77|0
1652122190000|2022-05-09 18:49:50|503.06|500.18|503.65|500.77|504.12|501.24|503.06|500.18|0
1652122200000|2022-05-09 18:50:00|503.88|501|506.23|503.35|506.47|503.59|503.88|501|0
1652122210000|2022-05-09 18:50:10|505.89|503.01|506.94|504.06|506.94|504.06|505.89|503.01|0
1652122220000|2022-05-09 18:50:20|506.47|503.59|509.53|506.65|509.53|506.65|506.47|503.59|0
1652122230000|2022-05-09 18:50:30|509.29|506.41|508.35|505.47|509.29|506.41|508.35|505.47|0
1652122240000|2022-05-09 18:50:40|508.59|505.71|507.53|504.65|509.06|506.18|507.17|504.29|0
1652122250000|2022-05-09 18:50:50|507.41|504.53|507.3|504.42|508.12|505.24|507.3|504.42|0
1652122260000|2022-05-09 18:51:00|507.17|504.29|502.94|500.06|507.53|504.65|502.94|500.06|0
1652122270000|2022-05-09 18:51:10|502|499.12|502.83|499.95|503.41|500.53|502|499.12|0
1652122280000|2022-05-09 18:51:20|503.88|501|502.71|499.83|504.82|501.94|502.71|499.83|0
1652122290000|2022-05-09 18:51:30|502.36|499.48|499.65|496.77|502.36|499.48|499.65|496.77|0
1652122300000|2022-05-09 18:51:40|499.89|497.01|499.89|497.01|500.36|497.48|499.89|497.01|0
1652122310000|2022-05-09 18:51:50|499.42|496.54|499.18|496.3|499.65|496.77|497.78|494.9|0
1652122320000|2022-05-09 18:52:00|499.42|496.54|497.54|494.66|499.42|496.54|497.54|494.66|0
1652122330000|2022-05-09 18:52:10|496.14|493.26|496.37|493.49|496.37|493.49|495.56|492.68|0
1652122340000|2022-05-09 18:52:20|497.07|494.19|500.12|497.24|500.12|497.24|497.07|494.19|0
1652122350000|2022-05-09 18:52:30|499.65|496.77|496.84|493.96|499.65|496.77|496.84|493.96|0
1652122360000|2022-05-09 18:52:40|497.07|494.19|498.48|495.6|498.48|495.6|497.07|494.19|0
1652122370000|2022-05-09 18:52:50|498.25|495.37|498.25|495.37|499.07|496.19|498.25|495.37|0
1652122380000|2022-05-09 18:53:00|498.72|495.84|498.95|496.07|499.18|496.3|498.72|495.84|0
1652122390000|2022-05-09 18:53:10|498.72|495.84|499.89|497.01|501.06|498.18|498.72|495.84|0
1652122400000|2022-05-09 18:53:20|499.65|496.77|498.48|495.6|500.36|497.48|498.48|495.6|0
1652122410000|2022-05-09 18:53:30|498.72|495.84|499.65|496.77|499.65|496.77|498.72|495.84|0
1652122420000|2022-05-09 18:53:40|500.12|497.24|499.65|496.77|500.12|497.24|499.65|496.77|0
1652122430000|2022-05-09 18:53:50|500.12|497.24|500.36|497.48|501.3|498.42|500.12|497.24|0
1652122440000|2022-05-09 18:54:00|499.89|497.01|499.42|496.54|499.89|497.01|499.18|496.3|0
1652122450000|2022-05-09 18:54:10|499.18|496.3|497.9|495.02|499.18|496.3|497.31|494.43|0
1652122460000|2022-05-09 18:54:20|498.48|495.6|497.78|494.9|498.48|495.6|497.78|494.9|0
1652122470000|2022-05-09 18:54:30|496.84|493.96|497.66|494.78|497.66|494.78|496.84|493.96|0
1652122480000|2022-05-09 18:54:40|498.25|495.37|497.54|494.66|498.25|495.37|497.54|494.66|0
1652122490000|2022-05-09 18:54:50|497.78|494.9|498.48|495.6|498.48|495.6|497.54|494.66|0
1652122500000|2022-05-09 18:55:00|497.54|494.66|496.14|493.26|497.78|494.9|496.14|493.26|0
1652122510000|2022-05-09 18:55:10|495.9|493.02|495.9|493.02|496.37|493.49|495.9|493.02|0
1652122520000|2022-05-09 18:55:20|496.37|493.49|495.79|492.91|496.37|493.49|495.43|492.55|0
1652122530000|2022-05-09 18:55:30|495.67|492.79|495.67|492.79|495.67|492.79|495.43|492.55|0
1652122540000|2022-05-09 18:55:40|495.32|492.44|494.26|491.38|495.79|492.91|494.26|491.38|0
1652122550000|2022-05-09 18:55:50|494.62|491.74|495.2|492.32|495.2|492.32|494.62|491.74|0
1652122560000|2022-05-09 18:56:00|495.43|492.55|495.56|492.68|496.6|493.72|495.2|492.32|0
1652122570000|2022-05-09 18:56:10|495.2|492.32|494.73|491.85|495.2|492.32|494.5|491.62|0
1652122580000|2022-05-09 18:56:20|494.97|492.09|490.99|488.11|494.97|492.09|490.99|488.11|0
1652122590000|2022-05-09 18:56:30|491.69|488.81|491.69|488.81|491.69|488.81|491.22|488.34|0
1652122600000|2022-05-09 18:56:40|491.92|489.04|490.76|487.88|491.92|489.04|490.76|487.88|0
1652122610000|2022-05-09 18:56:50|491.92|489.04|492.86|489.98|492.86|489.98|491.92|489.04|0
1652122620000|2022-05-09 18:57:00|492.39|489.51|491.92|489.04|492.39|489.51|490.99|488.11|0
1652122630000|2022-05-09 18:57:10|491.69|488.81|491.22|488.34|491.69|488.81|490.88|488|0
1652122640000|2022-05-09 18:57:20|489.82|486.94|490.06|487.18|490.06|487.18|489.82|486.94|0
1652122650000|2022-05-09 18:57:30|489.82|486.94|490.64|487.76|490.64|487.76|489.59|486.71|0
1652122660000|2022-05-09 18:57:40|490.29|487.41|490.52|487.64|490.52|487.64|488.89|486.01|0
1652122670000|2022-05-09 18:57:50|490.06|487.18|489.82|486.94|490.52|487.64|489.82|486.94|0
1652122680000|2022-05-09 18:58:00|489.59|486.71|490.99|488.11|490.99|488.11|489.59|486.71|0
1652122690000|2022-05-09 18:58:10|490.06|487.18|490.64|487.76|490.76|487.88|490.06|487.18|0
1652122700000|2022-05-09 18:58:20|490.52|487.64|490.41|487.53|491.58|488.7|490.41|487.53|0
1652122710000|2022-05-09 18:58:30|491.22|488.34|492.28|489.4|492.63|489.75|491.22|488.34|0
1652122720000|2022-05-09 18:58:40|492.63|489.75|491.92|489.04|493.56|490.68|491.92|489.04|0
1652122730000|2022-05-09 18:58:50|492.39|489.51|491.34|488.46|492.63|489.75|491.34|488.46|0
1652122740000|2022-05-09 18:59:00|492.16|489.28|491.46|488.58|492.16|489.28|491.46|488.58|0
1652122750000|2022-05-09 18:59:10|490.99|488.11|490.29|487.41|491.46|488.58|490.29|487.41|0
1652122760000|2022-05-09 18:59:20|490.52|487.64|492.51|489.63|492.51|489.63|490.52|487.64|0
1652122770000|2022-05-09 18:59:30|492.63|489.75|493.09|490.21|493.56|490.68|492.63|489.75|0
1652122780000|2022-05-09 18:59:40|493.56|490.68|493.21|490.33|493.56|490.68|493.21|490.33|0
1652122790000|2022-05-09 18:59:50|493.33|490.45|492.86|489.98|493.33|490.45|492.39|489.51|0
1652122800000|2022-05-09 19:00:00|489.59|486.71|490.76|487.88|490.76|487.88|489.59|486.71|0
1652122810000|2022-05-09 19:00:10|491.92|489.04|493.09|490.21|493.09|490.21|491.92|489.04|0
1652122820000|2022-05-09 19:00:20|493.56|490.68|495.2|492.32|495.67|492.79|492.98|490.1|0
1652122830000|2022-05-09 19:00:30|494.03|491.15|494.03|491.15|494.03|491.15|493.56|490.68|0
1652122840000|2022-05-09 19:00:40|492.86|489.98|492.62|489.74|493.09|490.21|492.62|489.74|0
1652122850000|2022-05-09 19:00:50|492.51|489.63|490.29|487.41|492.51|489.63|490.29|487.41|0
1652122860000|2022-05-09 19:01:00|489.35|486.47|487.25|484.37|489.35|486.47|486.32|483.44|0
1652122870000|2022-05-09 19:01:10|487.49|484.61|483.76|480.88|487.49|484.61|483.76|480.88|0
1652122880000|2022-05-09 19:01:20|483.65|480.77|483.76|480.88|484.92|482.04|483.65|480.77|0
1652122890000|2022-05-09 19:01:30|484.92|482.04|485.39|482.51|485.39|482.51|483.99|481.11|0
1652122900000|2022-05-09 19:01:40|486.09|483.21|486.09|483.21|486.09|483.21|484.92|482.04|0
1652122910000|2022-05-09 19:01:50|485.39|482.51|484.11|481.23|485.39|482.51|483.99|481.11|0
1652122920000|2022-05-09 19:02:00|483.29|480.41|485.98|483.1|485.98|483.1|483.29|480.41|0
1652122930000|2022-05-09 19:02:10|486.09|483.21|486.21|483.33|487.25|484.37|486.09|483.21|0
1652122940000|2022-05-09 19:02:20|484.69|481.81|484.92|482.04|485.04|482.16|484.69|481.81|0
1652122950000|2022-05-09 19:02:30|485.74|482.86|484.92|482.04|485.74|482.86|484.92|482.04|0
1652122960000|2022-05-09 19:02:40|486.09|483.21|486.09|483.21|486.09|483.21|485.85|482.97|0
1652122970000|2022-05-09 19:02:50|485.85|482.97|486.09|483.21|486.32|483.44|485.62|482.74|0
1652122980000|2022-05-09 19:03:00|486.55|483.67|485.28|482.4|486.55|483.67|485.28|482.4|0
1652122990000|2022-05-09 19:03:10|485.74|482.86|485.85|482.97|485.85|482.97|484.92|482.04|0
1652123000000|2022-05-09 19:03:20|487.02|484.14|489.82|486.94|489.82|486.94|487.02|484.14|0
1652123010000|2022-05-09 19:03:30|489.59|486.71|492.39|489.51|492.39|489.51|489.59|486.71|0
1652123020000|2022-05-09 19:03:40|492.16|489.28|491.45|488.57|492.16|489.28|491.45|488.57|0
1652123030000|2022-05-09 19:03:50|490.05|487.17|491.69|488.81|492.16|489.28|490.05|487.17|0
1652123040000|2022-05-09 19:04:00|492.39|489.51|495.2|492.32|495.2|492.32|492.16|489.28|0
1652123050000|2022-05-09 19:04:10|494.73|491.85|494.85|491.97|494.85|491.97|494.49|491.61|0
1652123060000|2022-05-09 19:04:20|494.26|491.38|493.91|491.03|494.26|491.38|493.45|490.57|0
1652123070000|2022-05-09 19:04:30|495.67|492.79|494.73|491.85|495.67|492.79|494.49|491.61|0
1652123080000|2022-05-09 19:04:40|494.38|491.5|493.91|491.03|494.73|491.85|493.91|491.03|0
1652123090000|2022-05-09 19:04:50|493.32|490.44|493.79|490.91|493.79|490.91|493.09|490.21|0
1652123100000|2022-05-09 19:05:00|494.26|491.38|493.32|490.44|494.26|491.38|493.32|490.44|0
1652123110000|2022-05-09 19:05:10|493.09|490.21|492.04|489.16|493.09|490.21|491.45|488.57|0
1652123120000|2022-05-09 19:05:20|490.75|487.87|491.22|488.34|491.92|489.04|490.75|487.87|0
1652123130000|2022-05-09 19:05:30|491.81|488.93|493.32|490.44|493.79|490.91|491.81|488.93|0
1652123140000|2022-05-09 19:05:40|493.56|490.68|494.26|491.38|494.49|491.61|493.56|490.68|0
1652123150000|2022-05-09 19:05:50|493.56|490.68|494.49|491.61|494.96|492.08|493.56|490.68|0
1652123160000|2022-05-09 19:06:00|494.73|491.85|492.39|489.51|494.73|491.85|492.39|489.51|0
1652123170000|2022-05-09 19:06:10|492.86|489.98|491.34|488.46|493.79|490.91|491.34|488.46|0
1652123180000|2022-05-09 19:06:20|491.45|488.57|491.69|488.81|492.28|489.4|491.45|488.57|0
1652123190000|2022-05-09 19:06:30|491.22|488.34|490.99|488.11|491.22|488.34|490.52|487.64|0
1652123200000|2022-05-09 19:06:40|490.75|487.87|489.24|486.36|490.75|487.87|489.24|486.36|0
1652123210000|2022-05-09 19:06:50|489.12|486.24|489.59|486.71|489.59|486.71|488.54|485.66|0
1652123220000|2022-05-09 19:07:00|488.77|485.89|485.39|482.51|488.77|485.89|484.92|482.04|0
1652123230000|2022-05-09 19:07:10|485.97|483.09|485.85|482.97|485.97|483.09|485.15|482.27|0
1652123240000|2022-05-09 19:07:20|486.32|483.44|486.44|483.56|487.02|484.14|485.97|483.09|0
1652123250000|2022-05-09 19:07:30|485.15|482.27|482.13|479.25|485.15|482.27|482.13|479.25|0
1652123260000|2022-05-09 19:07:40|481.9|479.02|483.29|480.41|483.52|480.64|481.9|479.02|0
1652123270000|2022-05-09 19:07:50|484.81|481.93|483.52|480.64|484.92|482.04|483.52|480.64|0
1652123280000|2022-05-09 19:08:00|484.22|481.34|484.92|482.04|484.92|482.04|484.22|481.34|0
1652123290000|2022-05-09 19:08:10|485.39|482.51|485.62|482.74|485.62|482.74|485.27|482.39|0
1652123300000|2022-05-09 19:08:20|485.85|482.97|486.55|483.67|486.55|483.67|485.85|482.97|0
1652123310000|2022-05-09 19:08:30|486.32|483.44|487.25|484.37|487.25|484.37|485.97|483.09|0
1652123320000|2022-05-09 19:08:40|486.78|483.9|488.65|485.77|488.65|485.77|486.78|483.9|0
1652123330000|2022-05-09 19:08:50|488.18|485.3|486.78|483.9|488.65|485.77|486.78|483.9|0
1652123340000|2022-05-09 19:09:00|488.07|485.19|489.47|486.59|489.47|486.59|488.07|485.19|0
1652123350000|2022-05-09 19:09:10|491.22|488.34|492.62|489.74|492.86|489.98|491.22|488.34|0
1652123360000|2022-05-09 19:09:20|493.32|490.44|494.49|491.61|494.49|491.61|492.62|489.74|0
1652123370000|2022-05-09 19:09:30|494.26|491.38|494.49|491.61|495.2|492.32|494.26|491.38|0
1652123380000|2022-05-09 19:09:40|493.79|490.91|495.66|492.78|495.66|492.78|493.79|490.91|0
1652123390000|2022-05-09 19:09:50|494.96|492.08|493.56|490.68|494.96|492.08|493.56|490.68|0
1652123400000|2022-05-09 19:10:00|494.49|491.61|492.62|489.74|494.49|491.61|491.69|488.81|0
1652123410000|2022-05-09 19:10:10|492.39|489.51|491.34|488.46|492.39|489.51|490.41|487.53|0
1652123420000|2022-05-09 19:10:20|492.62|489.74|492.15|489.27|492.62|489.74|491.69|488.81|0
1652123430000|2022-05-09 19:10:30|493.44|490.56|493.68|490.8|493.68|490.8|493.44|490.56|0
1652123440000|2022-05-09 19:10:40|493.79|490.91|491.69|488.81|493.79|490.91|491.69|488.81|0
1652123450000|2022-05-09 19:10:50|492.62|489.74|492.62|489.74|492.86|489.98|492.39|489.51|0
1652123460000|2022-05-09 19:11:00|492.15|489.27|490.99|488.11|492.39|489.51|490.99|488.11|0
1652123470000|2022-05-09 19:11:10|488.18|485.3|485.85|482.97|488.65|485.77|485.85|482.97|0
1652123480000|2022-05-09 19:11:20|486.32|483.44|487.02|484.14|487.02|484.14|483.76|480.88|0
1652123490000|2022-05-09 19:11:30|486.78|483.9|487.95|485.07|487.95|485.07|486.78|483.9|0
1652123500000|2022-05-09 19:11:40|487.02|484.14|486.78|483.9|487.02|484.14|486.78|483.9|0
1652123510000|2022-05-09 19:11:50|485.97|483.09|486.32|483.44|486.67|483.79|485.97|483.09|0
1652123520000|2022-05-09 19:12:00|486.78|483.9|487.72|484.84|488.88|486|486.78|483.9|0
1652123530000|2022-05-09 19:12:10|486.67|483.79|487.25|484.37|487.72|484.84|486.67|483.79|0
1652123540000|2022-05-09 19:12:20|487.02|484.14|486.08|483.2|487.02|484.14|485.51|482.63|0
1652123550000|2022-05-09 19:12:30|484.22|481.34|486.32|483.44|486.32|483.44|484.22|481.34|0
1652123560000|2022-05-09 19:12:40|485.74|482.86|485.39|482.51|485.74|482.86|485.27|482.39|0
1652123570000|2022-05-09 19:12:50|485.15|482.27|483.52|480.64|485.15|482.27|482.82|479.94|0
1652123580000|2022-05-09 19:13:00|483.99|481.11|483.75|480.87|484.45|481.57|483.75|480.87|0
1652123590000|2022-05-09 19:13:10|483.29|480.41|481.89|479.01|483.29|480.41|481.89|479.01|0
1652123600000|2022-05-09 19:13:20|482.13|479.25|481.89|479.01|482.13|479.25|481.43|478.55|0
1652123610000|2022-05-09 19:13:30|482.25|479.37|481.32|478.44|482.36|479.48|481.32|478.44|0
1652123620000|2022-05-09 19:13:40|481.55|478.67|482.13|479.25|482.13|479.25|481.2|478.32|0
1652123630000|2022-05-09 19:13:50|481.89|479.01|481.66|478.78|481.89|479.01|481.66|478.78|0
1652123640000|2022-05-09 19:14:00|482.13|479.25|483.06|480.18|483.52|480.64|482.13|479.25|0
1652123650000|2022-05-09 19:14:10|483.99|481.11|484.22|481.34|485.15|482.27|483.99|481.11|0
1652123660000|2022-05-09 19:14:20|484.11|481.23|483.88|481|484.45|481.57|483.88|481|0
1652123670000|2022-05-09 19:14:30|484.34|481.46|483.06|480.18|484.34|481.46|483.06|480.18|0
1652123680000|2022-05-09 19:14:40|483.29|480.41|484.45|481.57|484.45|481.57|483.29|480.41|0
1652123690000|2022-05-09 19:14:50|483.99|481.11|483.06|480.18|483.99|481.11|483.06|480.18|0
1652123700000|2022-05-09 19:15:00|482.13|479.25|481.78|478.9|483.41|480.53|481.2|478.32|0
1652123710000|2022-05-09 19:15:10|481.43|478.55|482.01|479.13|482.36|479.48|481.43|478.55|0
1652123720000|2022-05-09 19:15:20|480.27|477.39|481.89|479.01|481.89|479.01|480.27|477.39|0
1652123730000|2022-05-09 19:15:30|481.2|478.32|480.96|478.08|481.2|478.32|480.73|477.85|0
1652123740000|2022-05-09 19:15:40|480.73|477.85|480.73|477.85|481.43|478.55|480.73|477.85|0
1652123750000|2022-05-09 19:15:50|481.43|478.55|484.59|481.71|485.06|482.18|481.43|478.55|0
1652123760000|2022-05-09 19:16:00|483.41|480.53|485.14|482.26|485.14|482.26|483.41|480.53|0
1652123770000|2022-05-09 19:16:10|484.91|482.03|485.85|482.97|485.85|482.97|484.91|482.03|0
1652123780000|2022-05-09 19:16:20|485.5|482.62|486.2|483.32|486.2|483.32|485.5|482.62|0
1652123790000|2022-05-09 19:16:30|486.31|483.43|486.78|483.9|488.19|485.31|486.31|483.43|0
1652123800000|2022-05-09 19:16:40|487.48|484.6|487.37|484.49|487.48|484.6|487.02|484.14|0
1652123810000|2022-05-09 19:16:50|486.9|484.02|485.73|482.85|487.37|484.49|485.73|482.85|0
1652123820000|2022-05-09 19:17:00|485.85|482.97|486.2|483.32|486.55|483.67|485.85|482.97|0
1652123830000|2022-05-09 19:17:10|485.61|482.73|487.72|484.84|487.72|484.84|485.61|482.73|0
1652123840000|2022-05-09 19:17:20|489.48|486.6|489.36|486.48|489.59|486.71|489.36|486.48|0
1652123850000|2022-05-09 19:17:30|488.66|485.78|487.72|484.84|488.66|485.78|487.72|484.84|0
1652123860000|2022-05-09 19:17:40|489.36|486.48|489.59|486.71|489.59|486.71|489.36|486.48|0
1652123870000|2022-05-09 19:17:50|490.53|487.65|490.3|487.42|490.53|487.65|490.06|487.18|0
1652123880000|2022-05-09 19:18:00|491.94|489.06|490.77|487.89|492.64|489.76|490.77|487.89|0
1652123890000|2022-05-09 19:18:10|490.53|487.65|488.89|486.01|490.53|487.65|488.89|486.01|0
1652123900000|2022-05-09 19:18:20|489.01|486.13|487.25|484.37|489.01|486.13|487.25|484.37|0
1652123910000|2022-05-09 19:18:30|488.89|486.01|489.59|486.71|490.3|487.42|488.89|486.01|0
1652123920000|2022-05-09 19:18:40|490.53|487.65|489.12|486.24|490.53|487.65|489.12|486.24|0
1652123930000|2022-05-09 19:18:50|488.66|485.78|489.25|486.37|489.36|486.48|488.66|485.78|0
1652123940000|2022-05-09 19:19:00|489.95|487.07|489.83|486.95|489.95|487.07|488.89|486.01|0
1652123950000|2022-05-09 19:19:10|490.06|487.18|488.42|485.54|490.06|487.18|488.19|485.31|0
1652123960000|2022-05-09 19:19:20|488.54|485.66|488.31|485.43|488.89|486.01|488.31|485.43|0
1652123970000|2022-05-09 19:19:30|488.66|485.78|489.83|486.95|489.83|486.95|488.66|485.78|0
1652123980000|2022-05-09 19:19:40|489.59|486.71|489.95|487.07|489.95|487.07|489.59|486.71|0
1652123990000|2022-05-09 19:19:50|489.59|486.71|490.18|487.3|490.18|487.3|489.59|486.71|0
1652124000000|2022-05-09 19:20:00|490.3|487.42|491.94|489.06|491.94|489.06|490.3|487.42|0
1652124010000|2022-05-09 19:20:10|491.7|488.82|492.88|490|494.52|491.64|491.36|488.48|0
1652124020000|2022-05-09 19:20:20|493.24|490.36|494.41|491.53|494.41|491.53|493.11|490.23|0
1652124030000|2022-05-09 19:20:30|494.76|491.88|494.29|491.41|495.12|492.24|494.29|491.41|0
1652124040000|2022-05-09 19:20:40|494.99|492.11|495.93|493.05|496.17|493.29|494.99|492.11|0
1652124050000|2022-05-09 19:20:50|496.17|493.29|497.23|494.35|497.23|494.35|496.17|493.29|0
1652124060000|2022-05-09 19:21:00|497.35|494.47|496.4|493.52|497.35|494.47|496.4|493.52|0
1652124070000|2022-05-09 19:21:10|497.35|494.47|497.35|494.47|497.58|494.7|497.35|494.47|0
1652124080000|2022-05-09 19:21:20|498.05|495.17|497.7|494.82|498.05|495.17|497.58|494.7|0
1652124090000|2022-05-09 19:21:30|498.76|495.88|497.82|494.94|498.99|496.11|497.82|494.94|0
1652124100000|2022-05-09 19:21:40|497.94|495.06|497.82|494.94|497.94|495.06|497.58|494.7|0
1652124110000|2022-05-09 19:21:50|498.52|495.64|498.76|495.88|498.99|496.11|498.52|495.64|0
1652124120000|2022-05-09 19:22:00|500.53|497.65|500.64|497.76|500.77|497.89|500.53|497.65|0
1652124130000|2022-05-09 19:22:10|500.41|497.53|499.23|496.35|500.88|498|499.23|496.35|0
1652124140000|2022-05-09 19:22:20|499.7|496.82|499.12|496.24|499.7|496.82|499.12|496.24|0
1652124150000|2022-05-09 19:22:30|500.17|497.29|498.99|496.11|500.17|497.29|498.99|496.11|0
1652124160000|2022-05-09 19:22:40|499.94|497.06|500.88|498|501.35|498.47|499.94|497.06|0
1652124170000|2022-05-09 19:22:50|501.11|498.23|501.35|498.47|501.35|498.47|500.88|498|0
1652124180000|2022-05-09 19:23:00|501.59|498.71|501.35|498.47|501.59|498.71|501.24|498.36|0
1652124190000|2022-05-09 19:23:10|500.64|497.76|501.82|498.94|501.82|498.94|500.64|497.76|0
1652124200000|2022-05-09 19:23:20|502.53|499.65|502.53|499.65|502.53|499.65|502.06|499.18|0
1652124210000|2022-05-09 19:23:30|502.18|499.3|502.29|499.41|502.29|499.41|501.82|498.94|0
1652124220000|2022-05-09 19:23:40|502.06|499.18|501.35|498.47|502.29|499.41|501.35|498.47|0
1652124230000|2022-05-09 19:23:50|501.71|498.83|502.06|499.18|502.06|499.18|501.71|498.83|0
1652124240000|2022-05-09 19:24:00|501.59|498.71|502.53|499.65|502.53|499.65|501.59|498.71|0
1652124250000|2022-05-09 19:24:10|502.76|499.88|503.94|501.06|503.94|501.06|502.76|499.88|0
1652124260000|2022-05-09 19:24:20|504.18|501.3|504.42|501.54|504.42|501.54|503.94|501.06|0
1652124270000|2022-05-09 19:24:30|503.94|501.06|503.24|500.36|503.94|501.06|503.24|500.36|0
1652124280000|2022-05-09 19:24:40|503.36|500.48|503|500.12|503.36|500.48|503|500.12|0
1652124290000|2022-05-09 19:24:50|502.53|499.65|502.76|499.88|503|500.12|502.53|499.65|0
1652124300000|2022-05-09 19:25:00|503.71|500.83|504.42|501.54|504.89|502.01|503.71|500.83|0
1652124310000|2022-05-09 19:25:10|504.18|501.3|504.18|501.3|504.42|501.54|503.94|501.06|0
1652124320000|2022-05-09 19:25:20|504.89|502.01|503.94|501.06|504.89|502.01|503.94|501.06|0
1652124330000|2022-05-09 19:25:30|503.71|500.83|503.47|500.59|503.71|500.83|503|500.12|0
1652124340000|2022-05-09 19:25:40|503.12|500.24|502.76|499.88|503.24|500.36|502.76|499.88|0
1652124350000|2022-05-09 19:25:50|502.53|499.65|502.53|499.65|502.76|499.88|502.06|499.18|0
1652124360000|2022-05-09 19:26:00|503.36|500.48|503.47|500.59|503.47|500.59|503|500.12|0
1652124370000|2022-05-09 19:26:10|503.36|500.48|503.47|500.59|503.59|500.71|503|500.12|0
1652124380000|2022-05-09 19:26:20|503.24|500.36|503.36|500.48|503.36|500.48|503.24|500.36|0
1652124390000|2022-05-09 19:26:30|503.71|500.83|503.71|500.83|503.71|500.83|503.24|500.36|0
1652124400000|2022-05-09 19:26:40|503.36|500.48|505.6|502.72|505.6|502.72|503.36|500.48|0
1652124410000|2022-05-09 19:26:50|506.19|503.31|505.83|502.95|506.19|503.31|505.83|502.95|0
1652124420000|2022-05-09 19:27:00|506.07|503.19|506.31|503.43|506.31|503.43|506.07|503.19|0
1652124430000|2022-05-09 19:27:10|505.6|502.72|505.12|502.24|505.6|502.72|505.12|502.24|0
1652124440000|2022-05-09 19:27:20|505.01|502.13|505.6|502.72|505.6|502.72|505.01|502.13|0
1652124450000|2022-05-09 19:27:30|505.72|502.84|506.31|503.43|507.01|504.13|505.72|502.84|0
1652124460000|2022-05-09 19:27:40|505.83|502.95|505.83|502.95|506.31|503.43|505.83|502.95|0
1652124470000|2022-05-09 19:27:50|506.07|503.19|506.9|504.02|507.01|504.13|506.07|503.19|0
1652124480000|2022-05-09 19:28:00|507.49|504.61|509.27|506.39|509.85|506.97|507.49|504.61|0
1652124490000|2022-05-09 19:28:10|508.56|505.68|508.32|505.44|508.67|505.79|508.2|505.32|0
1652124500000|2022-05-09 19:28:20|508.2|505.32|507.72|504.84|508.2|505.32|507.49|504.61|0
1652124510000|2022-05-09 19:28:30|507.25|504.37|507.01|504.13|507.25|504.37|506.78|503.9|0
1652124520000|2022-05-09 19:28:40|506.78|503.9|505.12|502.24|506.78|503.9|505.12|502.24|0
1652124530000|2022-05-09 19:28:50|506.07|503.19|506.78|503.9|506.78|503.9|505.83|502.95|0
1652124540000|2022-05-09 19:29:00|507.01|504.13|508.2|505.32|508.2|505.32|507.01|504.13|0
1652124550000|2022-05-09 19:29:10|509.38|506.5|510.33|507.45|510.33|507.45|509.38|506.5|0
1652124560000|2022-05-09 19:29:20|510.09|507.21|509.85|506.97|510.33|507.45|509.85|506.97|0
1652124570000|2022-05-09 19:29:30|509.14|506.26|509.38|506.5|509.38|506.5|509.14|506.26|0
1652124580000|2022-05-09 19:29:40|509.58|506.7|508.87|505.99|509.58|506.7|508.87|505.99|0
1652124590000|2022-05-09 19:29:50|508.16|505.28|507.22|504.34|508.16|505.28|507.22|504.34|0
1652124600000|2022-05-09 19:30:00|506.98|504.1|510.76|507.88|510.76|507.88|506.98|504.1|0
1652124610000|2022-05-09 19:30:10|510.35|507.47|508.82|505.94|510.35|507.47|508.82|505.94|0
1652124620000|2022-05-09 19:30:20|508.58|505.7|510.51|507.63|510.51|507.63|508.58|505.7|0
1652124630000|2022-05-09 19:30:30|510.62|507.74|509.21|506.33|510.62|507.74|509.21|506.33|0
1652124640000|2022-05-09 19:30:40|509.68|506.8|509.68|506.8|510.62|507.74|509.68|506.8|0
1652124650000|2022-05-09 19:30:50|509.44|506.56|508.74|505.86|509.68|506.8|508.74|505.86|0
1652124660000|2022-05-09 19:31:00|507.92|505.04|509.44|506.56|509.44|506.56|507.92|505.04|0
1652124670000|2022-05-09 19:31:10|508.74|505.86|508.74|505.86|508.74|505.86|508.74|505.86|0
1652124680000|2022-05-09 19:31:20|508.5|505.62|508.27|505.39|508.5|505.62|507.92|505.04|0
1652124690000|2022-05-09 19:31:30|508.74|505.86|508.74|505.86|508.74|505.86|508.62|505.74|0
1652124700000|2022-05-09 19:31:40|509.44|506.56|511.45|508.57|511.45|508.57|509.44|506.56|0
1652124710000|2022-05-09 19:31:50|511.56|508.68|512.03|509.15|512.03|509.15|511.32|508.44|0
1652124720000|2022-05-09 19:32:00|513.68|510.8|514.62|511.74|514.62|511.74|513.57|510.69|0
1652124730000|2022-05-09 19:32:10|515.8|512.92|515.33|512.45|516.51|513.63|515.33|512.45|0
1652124740000|2022-05-09 19:32:20|515.8|512.92|516.27|513.39|516.27|513.39|515.8|512.92|0
1652124750000|2022-05-09 19:32:30|516.03|513.15|516.03|513.15|516.51|513.63|516.03|513.15|0
1652124760000|2022-05-09 19:32:40|515.33|512.45|515.56|512.68|515.56|512.68|514.86|511.98|0
1652124770000|2022-05-09 19:32:50|516.03|513.15|516.51|513.63|516.51|513.63|516.03|513.15|0
1652124780000|2022-05-09 19:33:00|516.74|513.86|515.09|512.21|516.74|513.86|515.09|512.21|0
1652124790000|2022-05-09 19:33:10|515.33|512.45|513.44|510.56|515.33|512.45|513.44|510.56|0
1652124800000|2022-05-09 19:33:20|511.32|508.44|509.91|507.03|511.32|508.44|509.91|507.03|0
1652124810000|2022-05-09 19:33:30|510.03|507.15|510.15|507.27|510.15|507.27|509.68|506.8|0
1652124820000|2022-05-09 19:33:40|509.91|507.03|513.44|510.56|513.44|510.56|509.91|507.03|0
1652124830000|2022-05-09 19:33:50|512.74|509.86|511.32|508.44|512.74|509.86|511.32|508.44|0
1652124840000|2022-05-09 19:34:00|512.5|509.62|513.21|510.33|513.33|510.45|512.5|509.62|0
1652124850000|2022-05-09 19:34:10|512.97|510.09|514.15|511.27|514.15|511.27|512.97|510.09|0
1652124860000|2022-05-09 19:34:20|515.33|512.45|513.91|511.03|515.33|512.45|513.91|511.03|0
1652124870000|2022-05-09 19:34:30|513.44|510.56|512.74|509.86|513.56|510.68|512.74|509.86|0
1652124880000|2022-05-09 19:34:40|512.97|510.09|513.21|510.33|513.21|510.33|512.97|510.09|0
1652124890000|2022-05-09 19:34:50|513.44|510.56|511.79|508.91|513.44|510.56|511.79|508.91|0
1652124900000|2022-05-09 19:35:00|511.09|508.21|511.32|508.44|511.79|508.91|511.09|508.21|0
1652124910000|2022-05-09 19:35:10|511.79|508.91|513.33|510.45|513.33|510.45|511.79|508.91|0
1652124920000|2022-05-09 19:35:20|513.21|510.33|514.15|511.27|514.27|511.39|512.97|510.09|0
1652124930000|2022-05-09 19:35:30|515.33|512.45|514.38|511.5|515.33|512.45|514.38|511.5|0
1652124940000|2022-05-09 19:35:40|514.62|511.74|515.09|512.21|515.09|512.21|514.62|511.74|0
1652124950000|2022-05-09 19:35:50|514.85|511.97|515.8|512.92|515.8|512.92|514.85|511.97|0
1652124960000|2022-05-09 19:36:00|515.56|512.68|514.38|511.5|515.8|512.92|514.38|511.5|0
1652124970000|2022-05-09 19:36:10|513.91|511.03|513.09|510.21|513.91|511.03|512.73|509.85|0
1652124980000|2022-05-09 19:36:20|512.97|510.09|511.32|508.44|512.97|510.09|511.09|508.21|0
1652124990000|2022-05-09 19:36:30|511.56|508.68|511.09|508.21|511.56|508.68|510.62|507.74|0
1652125000000|2022-05-09 19:36:40|510.85|507.97|510.85|507.97|511.32|508.44|510.85|507.97|0
1652125010000|2022-05-09 19:36:50|511.32|508.44|510.27|507.39|511.32|508.44|510.27|507.39|0
1652125020000|2022-05-09 19:37:00|510.62|507.74|508.97|506.09|510.62|507.74|508.74|505.86|0
1652125030000|2022-05-09 19:37:10|508.27|505.39|510.85|507.97|510.85|507.97|508.27|505.39|0
1652125040000|2022-05-09 19:37:20|511.68|508.8|512.26|509.38|512.26|509.38|511.68|508.8|0
1652125050000|2022-05-09 19:37:30|512.97|510.09|511.09|508.21|512.97|510.09|511.09|508.21|0
1652125060000|2022-05-09 19:37:40|511.79|508.91|512.5|509.62|512.5|509.62|511.79|508.91|0
1652125070000|2022-05-09 19:37:50|512.26|509.38|510.15|507.27|512.26|509.38|510.15|507.27|0
1652125080000|2022-05-09 19:38:00|510.85|507.97|510.15|507.27|510.85|507.97|510.15|507.27|0
1652125090000|2022-05-09 19:38:10|510.85|507.97|511.09|508.21|511.09|508.21|509.91|507.03|0
1652125100000|2022-05-09 19:38:20|511.32|508.44|512.26|509.38|512.86|509.98|511.32|508.44|0
1652125110000|2022-05-09 19:38:30|512.73|509.85|512.73|509.85|512.73|509.85|512.5|509.62|0
1652125120000|2022-05-09 19:38:40|512.39|509.51|512.86|509.98|513.21|510.33|512.39|509.51|0
1652125130000|2022-05-09 19:38:50|512.62|509.74|510.74|507.86|512.62|509.74|510.62|507.74|0
1652125140000|2022-05-09 19:39:00|510.85|507.97|511.09|508.21|511.68|508.8|510.85|507.97|0
1652125150000|2022-05-09 19:39:10|511.56|508.68|511.56|508.68|511.79|508.91|511.56|508.68|0
1652125160000|2022-05-09 19:39:20|511.91|509.03|512.73|509.85|512.97|510.09|511.91|509.03|0
1652125170000|2022-05-09 19:39:30|512.86|509.98|512.26|509.38|512.86|509.98|512.15|509.27|0
1652125180000|2022-05-09 19:39:40|512.97|510.09|510.85|507.97|512.97|510.09|510.85|507.97|0
1652125190000|2022-05-09 19:39:50|509.91|507.03|509.68|506.8|509.91|507.03|509.09|506.21|0
1652125200000|2022-05-09 19:40:00|510.15|507.27|510.38|507.5|512.03|509.15|510.15|507.27|0
1652125210000|2022-05-09 19:40:10|512.03|509.15|512.26|509.38|512.26|509.38|511.21|508.33|0
1652125220000|2022-05-09 19:40:20|512.97|510.09|514.85|511.97|514.85|511.97|512.97|510.09|0
1652125230000|2022-05-09 19:40:30|514.98|512.1|514.85|511.97|515.09|512.21|514.62|511.74|0
1652125240000|2022-05-09 19:40:40|514.62|511.74|513.68|510.8|514.62|511.74|513.68|510.8|0
1652125250000|2022-05-09 19:40:50|514.15|511.27|513.2|510.32|514.15|511.27|513.2|510.32|0
1652125260000|2022-05-09 19:41:00|513.56|510.68|512.38|509.5|513.56|510.68|511.79|508.91|0
1652125270000|2022-05-09 19:41:10|511.91|509.03|510.85|507.97|511.91|509.03|510.85|507.97|0
1652125280000|2022-05-09 19:41:20|511.56|508.68|513.68|510.8|513.68|510.8|511.56|508.68|0
1652125290000|2022-05-09 19:41:30|513.91|511.03|514.15|511.27|514.85|511.97|513.91|511.03|0
1652125300000|2022-05-09 19:41:40|512.97|510.09|513.33|510.45|513.33|510.45|512.03|509.15|0
1652125310000|2022-05-09 19:41:50|513.44|510.56|513.2|510.32|513.68|510.8|513.2|510.32|0
1652125320000|2022-05-09 19:42:00|513.8|510.92|513.2|510.32|513.8|510.92|512.5|509.62|0
1652125330000|2022-05-09 19:42:10|513.44|510.56|513.44|510.56|514.15|511.27|513.44|510.56|0
1652125340000|2022-05-09 19:42:20|513.91|511.03|514.15|511.27|514.15|511.27|513.91|511.03|0
1652125350000|2022-05-09 19:42:30|514.03|511.15|514.62|511.74|514.62|511.74|512.97|510.09|0
1652125360000|2022-05-09 19:42:40|514.98|512.1|515.32|512.44|515.32|512.44|514.38|511.5|0
1652125370000|2022-05-09 19:42:50|515.09|512.21|515.79|513.39|515.79|513.39|514.97|512.21|0
1652125380000|2022-05-09 19:43:00|516.03|513.63|516.73|514.33|516.73|514.33|516.03|513.63|0
1652125390000|2022-05-09 19:43:10|516.86|514.46|518.27|515.87|518.86|516.46|516.86|514.46|0
1652125400000|2022-05-09 19:43:20|518.62|516.22|517.91|515.51|518.62|516.22|517.68|515.28|0
1652125410000|2022-05-09 19:43:30|518.51|516.11|518.15|515.75|518.51|516.11|518.04|515.64|0
1652125420000|2022-05-09 19:43:40|518.62|516.22|518.62|516.22|518.62|516.22|518.15|515.75|0
1652125430000|2022-05-09 19:43:50|519.09|516.69|518.86|516.46|519.09|516.69|518.39|515.99|0
1652125440000|2022-05-09 19:44:00|518.62|516.22|518.86|516.46|518.86|516.46|518.62|516.22|0
1652125450000|2022-05-09 19:44:10|518.98|516.58|519.22|516.82|519.22|516.82|518.86|516.46|0
1652125460000|2022-05-09 19:44:20|518.86|516.46|519.8|517.4|519.8|517.4|518.86|516.46|0
1652125470000|2022-05-09 19:44:30|518.86|516.46|517.91|515.51|519.33|516.93|517.91|515.51|0
1652125480000|2022-05-09 19:44:40|516.97|514.57|519.09|516.69|519.09|516.69|516.73|514.33|0
1652125490000|2022-05-09 19:44:50|518.86|516.46|518.15|515.75|518.86|516.46|518.15|515.75|0
1652125500000|2022-05-09 19:45:00|517.68|515.28|516.97|514.57|517.68|515.28|516.03|513.63|0
1652125510000|2022-05-09 19:45:10|516.5|514.1|516.97|514.57|516.97|514.57|515.79|513.39|0
1652125520000|2022-05-09 19:45:20|517.21|514.81|517.44|515.04|517.44|515.04|516.97|514.57|0
1652125530000|2022-05-09 19:45:30|517.68|515.28|517.68|515.28|517.91|515.51|517.68|515.28|0
1652125540000|2022-05-09 19:45:40|516.97|514.57|518.15|515.75|518.62|516.22|516.97|514.57|0
1652125550000|2022-05-09 19:45:50|517.21|514.81|518.39|515.99|518.39|515.99|516.97|514.57|0
1652125560000|2022-05-09 19:46:00|518.62|516.22|519.09|516.69|519.09|516.69|518.62|516.22|0
1652125570000|2022-05-09 19:46:10|518.62|516.22|519.8|517.4|519.8|517.4|518.62|516.22|0
1652125580000|2022-05-09 19:46:20|520.04|517.64|520.51|518.11|520.51|518.11|520.04|517.64|0
1652125590000|2022-05-09 19:46:30|520.04|517.64|520.98|518.58|520.98|518.58|520.04|517.64|0
1652125600000|2022-05-09 19:46:40|521.22|518.82|521.22|518.82|521.46|519.06|521.22|518.82|0
1652125610000|2022-05-09 19:46:50|522.87|520.47|523.58|521.18|523.58|521.18|522.87|520.47|0
1652125620000|2022-05-09 19:47:00|523.82|521.42|523.58|521.18|523.82|521.42|523.35|520.95|0
1652125630000|2022-05-09 19:47:10|523.11|520.71|522.87|520.47|523.11|520.71|522.4|520|0
1652125640000|2022-05-09 19:47:20|523.35|520.95|523.71|521.31|523.71|521.31|523.35|520.95|0
1652125650000|2022-05-09 19:47:30|524.29|521.89|523.35|520.95|524.29|521.89|523.35|520.95|0
1652125660000|2022-05-09 19:47:40|522.87|520.47|523.82|521.42|523.82|521.42|522.87|520.47|0
1652125670000|2022-05-09 19:47:50|522.87|520.47|523.35|520.95|523.35|520.95|522.4|520|0
1652125680000|2022-05-09 19:48:00|524.18|521.78|523.82|521.42|524.18|521.78|523.82|521.42|0
1652125690000|2022-05-09 19:48:10|522.87|520.47|522.29|519.89|522.87|520.47|522.29|519.89|0
1652125700000|2022-05-09 19:48:20|522.76|520.36|523.11|520.71|523.11|520.71|522.64|520.24|0
1652125710000|2022-05-09 19:48:30|523.58|521.18|523.35|520.95|524.06|521.66|523.35|520.95|0
1652125720000|2022-05-09 19:48:40|523.82|521.42|523.82|521.42|523.82|521.42|523.58|521.18|0
1652125730000|2022-05-09 19:48:50|523.58|521.18|522.16|519.76|523.82|521.42|522.16|519.76|0
1652125740000|2022-05-09 19:49:00|523.47|521.07|523.71|521.31|523.71|521.31|523.35|520.95|0
1652125750000|2022-05-09 19:49:10|524.06|521.66|524.77|522.37|524.77|522.37|523.35|520.95|0
1652125760000|2022-05-09 19:49:20|524.65|522.25|526.43|523.55|526.43|523.55|524.65|522.25|0
1652125770000|2022-05-09 19:49:30|525.72|522.84|526.66|523.78|526.66|523.78|525.72|522.84|0
1652125780000|2022-05-09 19:49:40|527.14|524.26|528.08|525.2|528.08|525.2|527.14|524.26|0
1652125790000|2022-05-09 19:49:50|528.56|525.68|529.03|526.15|529.03|526.15|528.56|525.68|0
1652125800000|2022-05-09 19:50:00|526.43|523.55|526.43|523.55|528.08|525.2|526.43|523.55|0
1652125810000|2022-05-09 19:50:10|528.21|525.33|530.69|527.81|530.69|527.81|528.21|525.33|0
1652125820000|2022-05-09 19:50:20|530.82|527.94|530.22|527.34|530.93|528.05|530.22|527.34|0
1652125830000|2022-05-09 19:50:30|529.03|526.15|530.93|528.05|530.93|528.05|528.8|525.92|0
1652125840000|2022-05-09 19:50:40|531.05|528.17|531.88|529|531.88|529|531.05|528.17|0
1652125850000|2022-05-09 19:50:50|530.69|527.81|529.27|526.39|530.69|527.81|529.27|526.39|0
1652125860000|2022-05-09 19:51:00|528.92|526.04|531.88|529|531.88|529|528.92|526.04|0
1652125870000|2022-05-09 19:51:10|532.12|529.24|532.83|529.95|532.83|529.95|532.12|529.24|0
1652125880000|2022-05-09 19:51:20|533.9|531.02|535.09|532.21|535.09|532.21|533.9|531.02|0
1652125890000|2022-05-09 19:51:30|533.78|530.9|534.02|531.14|534.49|531.61|533.78|530.9|0
1652125900000|2022-05-09 19:51:40|535.2|532.32|534.73|531.85|535.2|532.32|534.73|531.85|0
1652125910000|2022-05-09 19:51:50|535.2|532.32|535.44|532.56|535.92|533.04|535.2|532.32|0
1652125920000|2022-05-09 19:52:00|536.04|533.16|536.87|533.99|536.87|533.99|534.49|531.61|0
1652125930000|2022-05-09 19:52:10|536.15|533.27|535.92|533.04|536.15|533.27|535.8|532.92|0
1652125940000|2022-05-09 19:52:20|534.73|531.85|534.49|531.61|534.73|531.85|533.07|530.19|0
1652125950000|2022-05-09 19:52:30|534.02|531.14|533.3|530.42|534.25|531.37|533.3|530.42|0
1652125960000|2022-05-09 19:52:40|533.43|530.55|533.3|530.42|533.43|530.55|533.07|530.19|0
1652125970000|2022-05-09 19:52:50|532.12|529.24|532.59|529.71|533.54|530.66|532.12|529.24|0
1652125980000|2022-05-09 19:53:00|533.07|530.19|533.78|530.9|534.02|531.14|533.07|530.19|0
1652125990000|2022-05-09 19:53:10|534.25|531.37|535.2|532.32|535.33|532.45|534.25|531.37|0
1652126000000|2022-05-09 19:53:20|534.73|531.85|533.78|530.9|534.97|532.09|533.78|530.9|0
1652126010000|2022-05-09 19:53:30|533.07|530.19|531.4|528.52|533.07|530.19|531.4|528.52|0
1652126020000|2022-05-09 19:53:40|531.29|528.41|529.27|526.39|531.29|528.41|529.27|526.39|0
1652126030000|2022-05-09 19:53:50|530.34|527.46|528.56|525.68|530.34|527.46|528.56|525.68|0
1652126040000|2022-05-09 19:54:00|528.79|525.91|527.37|524.49|528.79|525.91|527.37|524.49|0
1652126050000|2022-05-09 19:54:10|528.56|525.68|528.44|525.56|528.56|525.68|528.32|525.44|0
1652126060000|2022-05-09 19:54:20|530.22|527.34|529.98|527.1|530.22|527.34|529.98|527.1|0
1652126070000|2022-05-09 19:54:30|528.32|525.44|528.32|525.44|528.32|525.44|527.61|524.73|0
1652126080000|2022-05-09 19:54:40|531.88|529|529.03|526.15|531.88|529|529.03|526.15|0
1652126090000|2022-05-09 19:54:50|529.27|526.39|529.98|527.1|530.69|527.81|529.27|526.39|0
1652126100000|2022-05-09 19:55:00|528.56|525.68|524.18|521.3|528.56|525.68|524.18|521.3|0
1652126110000|2022-05-09 19:55:10|524.53|521.65|525.13|522.25|525.13|522.25|523.11|520.23|0
1652126120000|2022-05-09 19:55:20|525.48|522.6|523.58|520.7|525.48|522.6|523.58|520.7|0
1652126130000|2022-05-09 19:55:30|523.11|520.23|523.35|520.47|523.35|520.47|522.64|519.76|0
1652126140000|2022-05-09 19:55:40|522.4|519.52|522.4|519.52|523.11|520.23|522.4|519.52|0
1652126150000|2022-05-09 19:55:50|522.17|519.29|520.16|517.28|522.17|519.29|520.16|517.28|0
1652126160000|2022-05-09 19:56:00|519.57|516.69|518.15|515.27|519.57|516.69|518.15|515.27|0
1652126170000|2022-05-09 19:56:10|518.75|515.87|520.04|517.16|520.04|517.16|518.27|515.39|0
1652126180000|2022-05-09 19:56:20|520.51|517.63|520.16|517.28|520.51|517.63|520.16|517.28|0
1652126190000|2022-05-09 19:56:30|521.11|518.23|520.75|517.87|521.22|518.34|520.63|517.75|0
1652126200000|2022-05-09 19:56:40|520.98|518.1|521.11|518.23|521.11|518.23|520.63|517.75|0
1652126210000|2022-05-09 19:56:50|521.22|518.34|518.39|515.51|521.22|518.34|518.39|515.51|0
1652126220000|2022-05-09 19:57:00|517.21|514.33|515.56|512.68|517.91|515.03|515.56|512.68|0
1652126230000|2022-05-09 19:57:10|516.03|513.15|516.26|513.38|516.73|513.85|516.03|513.15|0
1652126240000|2022-05-09 19:57:20|516.5|513.62|514.14|511.26|516.5|513.62|514.14|511.26|0
1652126250000|2022-05-09 19:57:30|514.38|511.5|514.38|511.5|514.61|511.73|514.38|511.5|0
1652126260000|2022-05-09 19:57:40|515.68|512.8|515.79|512.91|516.73|513.85|515.68|512.8|0
1652126270000|2022-05-09 19:57:50|516.5|513.62|516.73|513.85|516.73|513.85|515.08|512.2|0
1652126280000|2022-05-09 19:58:00|516.5|513.62|515.56|512.68|516.5|513.62|514.85|511.97|0
1652126290000|2022-05-09 19:58:10|516.73|513.85|515.15|512.27|516.8|513.92|515.15|512.27|0
1652126300000|2022-05-09 19:58:20|515.98|513.1|514.92|512.04|515.98|513.1|514.92|512.04|0
1652126310000|2022-05-09 19:58:30|515.39|512.51|516.09|513.21|516.09|513.21|514.92|512.04|0
1652126320000|2022-05-09 19:58:40|515.62|512.74|517.5|514.62|517.5|514.62|515.62|512.74|0
1652126330000|2022-05-09 19:58:50|519.62|516.74|519.62|516.74|520.57|517.69|519.62|516.74|0
1652126340000|2022-05-09 19:59:00|520.33|517.45|521.63|518.75|521.63|518.75|519.86|516.98|0
1652126350000|2022-05-09 19:59:10|522.69|519.81|523.61|520.73|523.84|520.96|522.69|519.81|0
1652126360000|2022-05-09 19:59:20|524.79|521.91|524.79|521.91|524.79|521.91|524.67|521.79|0
1652126370000|2022-05-09 19:59:30|524.55|521.67|522.67|519.79|524.55|521.67|522.2|519.32|0
1652126380000|2022-05-09 19:59:40|521.96|519.08|523.61|520.73|523.61|520.73|521.25|518.37|0
1652126390000|2022-05-09 19:59:50|523.84|520.96|519.61|516.73|523.84|520.96|519.61|516.73|0
1652126400000|2022-05-09 20:00:00|519.14|516.26|521.49|518.61|521.49|518.61|519.14|516.26|0
1652126410000|2022-05-09 20:00:10|521.72|518.84|521.49|518.61|522.43|519.55|521.25|518.37|0
1652126420000|2022-05-09 20:00:20|521.72|518.84|521.25|518.37|522.32|519.44|521.25|518.37|0
1652126430000|2022-05-09 20:00:30|520.78|517.9|520.31|517.43|520.78|517.9|520.31|517.43|0
1652126440000|2022-05-09 20:00:40|519.14|516.26|517.49|514.61|519.14|516.26|516.56|513.68|0
1652126450000|2022-05-09 20:00:50|516.56|513.68|514.91|512.03|516.56|513.68|514.91|512.03|0
1652126460000|2022-05-09 20:01:00|515.03|512.15|515.15|512.27|515.38|512.5|514.91|512.03|0
1652126470000|2022-05-09 20:01:10|514.91|512.03|515.74|512.86|515.74|512.86|513.97|511.09|0
1652126480000|2022-05-09 20:01:20|515.62|512.74|515.15|512.27|515.62|512.74|515.15|512.27|0
1652126490000|2022-05-09 20:01:30|515.03|512.15|516.79|513.91|516.79|513.91|515.03|512.15|0
1652126500000|2022-05-09 20:01:40|517.02|514.14|517.02|514.14|517.02|514.14|516.79|513.91|0
1652126510000|2022-05-09 20:01:50|517.15|514.27|516.79|513.91|517.15|514.27|516.79|513.91|0
1652126520000|2022-05-09 20:02:00|517.26|514.38|515.97|513.09|517.26|514.38|515.97|513.09|0
1652126530000|2022-05-09 20:02:10|516.32|513.44|516.21|513.33|516.55|513.67|516.09|513.21|0
1652126540000|2022-05-09 20:02:20|516.55|513.67|516.79|513.91|516.91|514.03|516.55|513.67|0
1652126550000|2022-05-09 20:02:30|517.26|514.38|517.49|514.61|517.49|514.61|517.26|514.38|0
1652126560000|2022-05-09 20:02:40|517.02|514.14|516.55|513.67|517.26|514.38|516.55|513.67|0
1652126570000|2022-05-09 20:02:50|516.79|513.91|516.32|513.44|516.79|513.91|516.32|513.44|0
1652126580000|2022-05-09 20:03:00|516.09|513.21|516.08|513.2|516.09|513.21|515.85|512.97|0
1652126590000|2022-05-09 20:03:10|516.32|513.44|515.85|512.97|516.32|513.44|515.85|512.97|0
1652126600000|2022-05-09 20:03:20|516.55|513.67|516.55|513.67|516.55|513.67|516.55|513.67|0
1652126610000|2022-05-09 20:03:30|516.32|513.44|516.55|513.67|516.55|513.67|516.32|513.44|0
1652126620000|2022-05-09 20:03:40|516.32|513.44|516.08|513.2|516.32|513.44|516.08|513.2|0
1652126630000|2022-05-09 20:03:50|515.62|512.74|515.15|512.27|516.08|513.2|514.91|512.03|0
1652126640000|2022-05-09 20:04:00|514.68|511.8|515.15|512.27|515.15|512.27|514.68|511.8|0
1652126650000|2022-05-09 20:04:10|514.91|512.03|513.97|511.09|514.91|512.03|513.97|511.09|0
1652126660000|2022-05-09 20:04:20|513.5|510.62|513.5|510.62|513.74|510.86|513.5|510.62|0
1652126670000|2022-05-09 20:04:30|513.74|510.86|514.68|511.8|514.68|511.8|513.74|510.86|0
1652126680000|2022-05-09 20:04:40|515.15|512.27|514.68|511.8|515.15|512.27|514.68|511.8|0
1652126690000|2022-05-09 20:04:50|514.91|512.03|514.91|512.03|514.91|512.03|514.91|512.03|0
1652126700000|2022-05-09 20:05:00|515.15|512.27|515.38|512.5|515.38|512.5|515.15|512.27|0
1652126710000|2022-05-09 20:05:10|515.61|512.73|515.61|512.73|515.61|512.73|515.61|512.73|0
1652126720000|2022-05-09 20:05:20|515.85|512.97|515.15|512.27|515.85|512.97|515.15|512.27|0
1652126730000|2022-05-09 20:05:30|516.08|513.2|517.26|514.38|517.38|514.5|516.08|513.2|0
1652126740000|2022-05-09 20:05:40|516.55|513.67|516.55|513.67|516.55|513.67|516.55|513.67|0
1652126750000|2022-05-09 20:05:50|516.32|513.44|516.21|513.33|516.32|513.44|516.21|513.33|0
1652126760000|2022-05-09 20:06:00|516.32|513.44|516.55|513.67|516.55|513.67|516.32|513.44|0
1652126770000|2022-05-09 20:06:10|516.32|513.44|516.08|513.2|516.32|513.44|515.85|512.97|0
1652126780000|2022-05-09 20:06:20|515.85|512.97|515.85|512.97|515.85|512.97|515.15|512.27|0
1652126790000|2022-05-09 20:06:30|515.61|512.73|514.91|512.03|515.61|512.73|514.91|512.03|0
1652126800000|2022-05-09 20:06:40|514.68|511.8|514.21|511.33|514.68|511.8|514.21|511.33|0
1652126810000|2022-05-09 20:06:50|513.97|511.09|513.74|510.86|514.21|511.33|513.74|510.86|0
1652126820000|2022-05-09 20:07:00|513.27|510.39|513.04|510.16|513.27|510.39|513.04|510.16|0
1652126830000|2022-05-09 20:07:10|512.8|509.92|511.52|508.64|512.8|509.92|511.52|508.64|0
1652126840000|2022-05-09 20:07:20|511.4|508.52|509.76|506.88|511.4|508.52|509.76|506.88|0
1652126850000|2022-05-09 20:07:30|510.46|507.58|509.76|506.88|510.46|507.58|509.76|506.88|0
1652126860000|2022-05-09 20:07:40|509.99|507.11|509.76|506.88|509.99|507.11|509.52|506.64|0
1652126870000|2022-05-09 20:07:50|510.22|507.34|511.4|508.52|511.4|508.52|510.22|507.34|0
1652126880000|2022-05-09 20:08:00|511.86|508.98|511.86|508.98|513.39|510.51|511.86|508.98|0
1652126890000|2022-05-09 20:08:10|512.1|509.22|511.99|509.11|512.1|509.22|511.86|508.98|0
1652126900000|2022-05-09 20:08:20|512.57|509.69|513.03|510.15|513.03|510.15|512.57|509.69|0
1652126910000|2022-05-09 20:08:30|513.27|510.39|512.8|509.92|513.5|510.62|512.8|509.92|0
1652126920000|2022-05-09 20:08:40|512.57|509.69|513.74|510.86|513.74|510.86|512.33|509.45|0
1652126930000|2022-05-09 20:08:50|513.5|510.62|514.21|511.33|514.21|511.33|513.5|510.62|0
1652126940000|2022-05-09 20:09:00|513.97|511.09|515.14|512.26|515.14|512.26|513.97|511.09|0
1652126950000|2022-05-09 20:09:10|515.38|512.5|515.38|512.5|515.38|512.5|515.38|512.5|0
1652126960000|2022-05-09 20:09:20|515.14|512.26|515.14|512.26|515.14|512.26|514.68|511.8|0
1652126970000|2022-05-09 20:09:30|515.38|512.5|515.38|512.5|515.38|512.5|515.38|512.5|0
1652126980000|2022-05-09 20:09:40|515.14|512.26|514.21|511.33|515.14|512.26|514.21|511.33|0
1652126990000|2022-05-09 20:09:50|513.97|511.09|514.68|511.8|514.68|511.8|513.97|511.09|0
1652127000000|2022-05-09 20:10:00|514.44|511.56|514.91|512.03|514.91|512.03|514.44|511.56|0
1652127010000|2022-05-09 20:10:10|514.68|511.8|515.38|512.5|515.38|512.5|514.68|511.8|0
1652127020000|2022-05-09 20:10:20|515.14|512.26|514.44|511.56|515.27|512.39|514.44|511.56|0
1652127030000|2022-05-09 20:10:30|514.68|511.8|514.44|511.56|514.68|511.8|514.44|511.56|0
1652127040000|2022-05-09 20:10:40|514.21|511.33|514.21|511.33|514.21|511.33|514.09|511.21|0
1652127050000|2022-05-09 20:10:50|513.97|511.09|514.21|511.33|514.44|511.56|513.97|511.09|0
1652127060000|2022-05-09 20:11:00|514.44|511.56|514.67|511.79|514.67|511.79|514.21|511.33|0
1652127070000|2022-05-09 20:11:10|514.44|511.56|514.67|511.79|514.67|511.79|514.33|511.45|0
1652127080000|2022-05-09 20:11:20|514.44|511.56|513.97|511.09|514.44|511.56|513.97|511.09|0
1652127090000|2022-05-09 20:11:30|514.21|511.33|513.5|510.62|514.21|511.33|513.5|510.62|0
1652127100000|2022-05-09 20:11:40|513.03|510.15|512.33|509.45|513.03|510.15|512.33|509.45|0
1652127110000|2022-05-09 20:11:50|512.1|509.22|511.86|508.98|512.1|509.22|511.63|508.75|0
1652127120000|2022-05-09 20:12:00|511.63|508.75|510.69|507.81|511.86|508.98|510.69|507.81|0
1652127130000|2022-05-09 20:12:10|510.93|508.05|510.22|507.34|511.16|508.28|510.22|507.34|0
1652127140000|2022-05-09 20:12:20|510.46|507.58|510.22|507.34|510.46|507.58|510.22|507.34|0
1652127150000|2022-05-09 20:12:30|509.76|506.88|510.46|507.58|510.69|507.81|509.76|506.88|0
1652127160000|2022-05-09 20:12:40|510.22|507.34|510.46|507.58|510.81|507.93|510.22|507.34|0
1652127170000|2022-05-09 20:12:50|510.69|507.81|510.46|507.58|510.69|507.81|510.46|507.58|0
1652127180000|2022-05-09 20:13:00|510.69|507.81|510.46|507.58|510.69|507.81|509.99|507.11|0
1652127190000|2022-05-09 20:13:10|510.22|507.34|509.52|506.64|510.22|507.34|509.05|506.17|0
1652127200000|2022-05-09 20:13:20|509.75|506.87|510.93|508.05|510.93|508.05|509.75|506.87|0
1652127210000|2022-05-09 20:13:30|511.16|508.28|511.39|508.51|511.39|508.51|511.16|508.28|0
1652127220000|2022-05-09 20:13:40|511.16|508.28|511.16|508.28|511.16|508.28|510.92|508.04|0
1652127230000|2022-05-09 20:13:50|510.92|508.04|510.46|507.58|510.92|508.04|510.46|507.58|0
1652127240000|2022-05-09 20:14:00|510.22|507.34|509.99|507.11|510.22|507.34|509.99|507.11|0
1652127250000|2022-05-09 20:14:10|510.22|507.34|511.16|508.28|511.16|508.28|510.22|507.34|0
1652127260000|2022-05-09 20:14:20|510.34|507.46|510.34|507.46|510.34|507.46|510.34|507.46|0
1652127270000|2022-05-09 20:14:30|509.99|507.11|509.29|506.41|509.99|507.11|509.29|506.41|0
1652127280000|2022-05-09 20:14:40|509.75|506.87|510.22|507.34|510.22|507.34|509.75|506.87|0
1652127290000|2022-05-09 20:14:50|509.75|506.87|510.22|507.34|510.22|507.34|509.52|506.64|0
1652127300000|2022-05-09 20:15:00|510.92|508.04|510.92|508.04|510.92|508.04|510.92|508.04|0
1652127310000|2022-05-09 20:15:10|511.63|508.27|511.63|508.27|511.87|508.51|511.63|508.27|0
1652127320000|2022-05-09 20:15:20|511.87|508.51|511.87|508.51|511.87|508.51|511.87|508.51|0
1652127330000|2022-05-09 20:15:30|511.4|508.04|511.63|508.27|511.75|508.39|511.4|508.04|0
1652127340000|2022-05-09 20:15:40|511.75|508.39|511.05|507.69|511.75|508.39|511.05|507.69|0
1652127350000|2022-05-09 20:15:50|510.93|507.57|510.93|507.57|511.16|507.8|510.82|507.46|0
1652127360000|2022-05-09 20:16:00|511.05|507.69|511.4|508.04|511.4|508.04|511.05|507.69|0
1652127370000|2022-05-09 20:16:10|511.75|508.39|513.27|509.91|513.27|509.91|511.75|508.39|0
1652127380000|2022-05-09 20:16:20|513.39|510.03|513.86|510.5|513.86|510.5|513.39|510.03|0
1652127390000|2022-05-09 20:16:30|513.98|510.62|514.21|510.85|514.33|510.97|513.98|510.62|0
1652127400000|2022-05-09 20:16:40|513.98|510.62|514.44|511.08|514.44|511.08|513.98|510.62|0
1652127410000|2022-05-09 20:16:50|514.57|511.21|514.44|511.08|514.57|511.21|514.21|510.85|0
1652127420000|2022-05-09 20:17:00|514.68|511.32|514.21|510.85|514.68|511.32|514.21|510.85|0
1652127430000|2022-05-09 20:17:10|514.44|511.08|513.97|510.61|514.44|511.08|513.97|510.61|0
1652127440000|2022-05-09 20:17:20|514.21|510.85|514.8|511.44|514.8|511.44|514.21|510.85|0
1652127450000|2022-05-09 20:17:30|514.91|511.55|515.38|512.02|515.38|512.02|514.91|511.55|0
1652127460000|2022-05-09 20:17:40|515.27|511.91|515.38|512.02|515.85|512.49|515.27|511.91|0
1652127470000|2022-05-09 20:17:50|515.15|511.79|515.38|512.02|515.38|512.02|515.15|511.79|0
1652127480000|2022-05-09 20:18:00|515.15|511.79|515.15|511.79|515.15|511.79|515.15|511.79|0
1652127490000|2022-05-09 20:18:10|515.62|512.26|514.91|511.55|515.62|512.26|514.8|511.44|0
1652127500000|2022-05-09 20:18:20|515.38|512.02|514.91|511.55|515.38|512.02|514.91|511.55|0
1652127510000|2022-05-09 20:18:30|515.5|512.14|515.62|512.26|515.62|512.26|515.38|512.02|0
1652127520000|2022-05-09 20:18:40|515.85|512.49|515.62|512.26|515.85|512.49|515.62|512.26|0
1652127530000|2022-05-09 20:18:50|515.38|512.02|515.62|512.26|515.62|512.26|515.38|512.02|0
1652127540000|2022-05-09 20:19:00|515.85|512.49|515.38|512.02|515.85|512.49|515.15|511.79|0
1652127550000|2022-05-09 20:19:10|515.27|511.91|515.27|511.91|515.27|511.91|515.27|511.91|0
1652127560000|2022-05-09 20:19:20|515.15|511.79|515.38|512.02|515.38|512.02|515.15|511.79|0
1652127570000|2022-05-09 20:19:30|515.74|512.38|515.74|512.38|515.74|512.38|515.74|512.38|0
1652127580000|2022-05-09 20:19:40|515.85|512.49|515.85|512.49|515.85|512.49|515.85|512.49|0
1652127590000|2022-05-09 20:19:50|515.74|512.38|515.62|512.26|515.85|512.49|515.62|512.26|0
1652127600000|2022-05-09 20:20:00|515.5|512.14|515.38|512.02|515.5|512.14|515.38|512.02|0
1652127610000|2022-05-09 20:20:10|515.62|512.26|515.62|512.26|515.62|512.26|515.62|512.26|0
1652127630000|2022-05-09 20:20:30|515.38|512.02|515.62|512.26|515.62|512.26|515.38|512.02|0
1652127640000|2022-05-09 20:20:40|515.74|512.38|515.62|512.26|515.74|512.38|515.62|512.26|0
1652127670000|2022-05-09 20:21:10|515.85|512.49|515.85|512.49|515.85|512.49|515.62|512.26|0
1652127680000|2022-05-09 20:21:20|515.62|512.26|515.62|512.26|515.62|512.26|515.62|512.26|0
1652127690000|2022-05-09 20:21:30|515.38|512.02|515.38|512.02|515.62|512.26|515.38|512.02|0
1652127700000|2022-05-09 20:21:40|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652127720000|2022-05-09 20:22:00|515.38|512.02|515.15|511.79|515.38|512.02|515.15|511.79|0
1652127750000|2022-05-09 20:22:30|515.38|512.02|515.38|512.02|515.38|512.02|515.38|512.02|0
1652127770000|2022-05-09 20:22:50|515.5|512.14|515.15|511.79|515.5|512.14|515.15|511.79|0
1652127780000|2022-05-09 20:23:00|515.38|512.02|515.38|512.02|515.38|512.02|515.15|511.79|0
1652127800000|2022-05-09 20:23:20|515.5|512.14|515.61|512.25|515.61|512.25|515.5|512.14|0
1652127810000|2022-05-09 20:23:30|515.85|512.49|515.85|512.49|515.85|512.49|515.61|512.25|0
1652127820000|2022-05-09 20:23:40|515.61|512.25|515.85|512.49|515.85|512.49|515.61|512.25|0
1652127840000|2022-05-09 20:24:00|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652127860000|2022-05-09 20:24:20|515.38|512.02|515.14|511.78|515.38|512.02|515.14|511.78|0
1652127880000|2022-05-09 20:24:40|515.38|512.02|515.38|512.02|515.38|512.02|515.38|512.02|0
1652127890000|2022-05-09 20:24:50|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652127910000|2022-05-09 20:25:10|515.38|512.02|515.5|512.14|515.5|512.14|515.27|511.91|0
1652127920000|2022-05-09 20:25:20|515.38|512.02|515.14|511.78|515.38|512.02|515.14|511.78|0
1652127930000|2022-05-09 20:25:30|514.91|511.55|514.91|511.55|514.91|511.55|514.91|511.55|0
1652127950000|2022-05-09 20:25:50|514.68|511.32|514.68|511.32|514.68|511.32|514.68|511.32|0
1652127970000|2022-05-09 20:26:10|514.91|511.55|514.91|511.55|514.91|511.55|514.91|511.55|0
1652127980000|2022-05-09 20:26:20|514.8|511.44|514.91|511.55|514.91|511.55|514.8|511.44|0
1652127990000|2022-05-09 20:26:30|514.8|511.44|514.68|511.32|514.8|511.44|514.68|511.32|0
1652128000000|2022-05-09 20:26:40|515.38|512.02|514.68|511.32|515.38|512.02|514.68|511.32|0
1652128010000|2022-05-09 20:26:50|515.03|511.67|514.91|511.55|515.14|511.78|514.91|511.55|0
1652128020000|2022-05-09 20:27:00|514.8|511.44|514.91|511.55|514.91|511.55|514.8|511.44|0
1652128030000|2022-05-09 20:27:10|515.14|511.78|515.14|511.78|515.14|511.78|514.91|511.55|0
1652128040000|2022-05-09 20:27:20|515.27|511.91|515.27|511.91|515.27|511.91|515.27|511.91|0
1652128050000|2022-05-09 20:27:30|515.14|511.78|515.38|512.02|515.38|512.02|515.14|511.78|0
1652128060000|2022-05-09 20:27:40|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1652128070000|2022-05-09 20:27:50|515.73|512.37|515.73|512.37|515.73|512.37|515.73|512.37|0
1652128080000|2022-05-09 20:28:00|515.61|512.25|515.85|512.49|515.85|512.49|515.61|512.25|0
1652128090000|2022-05-09 20:28:10|515.61|512.25|515.85|512.49|515.85|512.49|515.61|512.25|0
1652128100000|2022-05-09 20:28:20|516.79|513.43|516.67|513.31|517.02|513.66|516.67|513.31|0
1652128110000|2022-05-09 20:28:30|516.79|513.43|517.26|513.9|517.26|513.9|516.79|513.43|0
1652128120000|2022-05-09 20:28:40|517.38|514.02|517.49|514.13|517.49|514.13|517.38|514.02|0
1652128130000|2022-05-09 20:28:50|518.43|515.07|518.66|515.3|518.9|515.54|518.43|515.07|0
1652128140000|2022-05-09 20:29:00|518.9|515.54|518.19|514.83|518.9|515.54|518.19|514.83|0
1652128150000|2022-05-09 20:29:10|518.32|514.96|518.9|515.54|518.9|515.54|518.32|514.96|0
1652128160000|2022-05-09 20:29:20|518.66|515.3|518.43|515.07|518.9|515.54|518.43|515.07|0
1652128170000|2022-05-09 20:29:30|518.55|515.19|518.43|515.07|518.55|515.19|518.43|515.07|0
1652128180000|2022-05-09 20:29:40|518.08|514.72|518.19|514.83|518.32|514.96|518.08|514.72|0
1652128190000|2022-05-09 20:29:50|517.72|514.36|517.72|514.36|517.72|514.36|517.72|514.36|0
1652128200000|2022-05-09 20:30:00|517.49|514.13|516.67|513.31|517.49|514.13|516.67|513.31|0
1652128210000|2022-05-09 20:30:10|516.55|513.19|515.85|512.49|516.55|513.19|515.85|512.49|0
1652128220000|2022-05-09 20:30:20|516.32|512.96|515.85|512.49|516.32|512.96|515.85|512.49|0
1652128230000|2022-05-09 20:30:30|515.97|512.61|515.97|512.61|515.97|512.61|515.85|512.49|0
1652128240000|2022-05-09 20:30:40|516.2|512.84|515.61|512.25|516.2|512.84|515.61|512.25|0
1652128250000|2022-05-09 20:30:50|515.97|512.61|516.79|513.43|516.79|513.43|515.73|512.37|0
1652128260000|2022-05-09 20:31:00|517.14|513.78|517.49|514.13|517.49|514.13|517.14|513.78|0
1652128270000|2022-05-09 20:31:10|517.72|514.36|517.96|514.6|518.19|514.83|517.72|514.36|0
1652128290000|2022-05-09 20:31:30|517.72|514.36|518.43|515.07|518.43|515.07|517.72|514.36|0
1652128300000|2022-05-09 20:31:40|518.66|515.3|518.66|515.3|518.9|515.54|518.66|515.3|0
1652128310000|2022-05-09 20:31:50|518.9|515.54|519.13|515.77|519.13|515.77|518.9|515.54|0
1652128320000|2022-05-09 20:32:00|519.26|515.9|519.6|516.24|519.6|516.24|519.26|515.9|0
1652128330000|2022-05-09 20:32:10|519.73|516.37|519.37|516.01|519.73|516.37|519.37|516.01|0
1652128340000|2022-05-09 20:32:20|519.6|516.24|519.6|516.24|519.6|516.24|519.37|516.01|0
1652128350000|2022-05-09 20:32:30|519.84|516.48|519.73|516.37|519.84|516.48|519.6|516.24|0
1652128360000|2022-05-09 20:32:40|520.07|516.71|520.07|516.71|520.31|516.95|520.07|516.71|0
1652128370000|2022-05-09 20:32:50|520.31|516.95|519.73|516.37|520.31|516.95|519.6|516.24|0
1652128380000|2022-05-09 20:33:00|519.6|516.24|520.07|516.71|520.07|516.71|519.6|516.24|0
1652128390000|2022-05-09 20:33:10|519.96|516.6|520.07|516.71|520.2|516.84|519.96|516.6|0
1652128400000|2022-05-09 20:33:20|520.2|516.84|520.07|516.71|520.2|516.84|520.07|516.71|0
1652128410000|2022-05-09 20:33:30|519.96|516.6|520.07|516.71|520.07|516.71|519.84|516.48|0
1652128430000|2022-05-09 20:33:50|520.2|516.84|520.2|516.84|520.2|516.84|520.2|516.84|0
1652128440000|2022-05-09 20:34:00|520.07|516.71|519.96|516.6|520.07|516.71|519.96|516.6|0
1652128450000|2022-05-09 20:34:10|519.84|516.48|519.84|516.48|519.84|516.48|519.72|516.36|0
1652128460000|2022-05-09 20:34:20|519.6|516.24|519.84|516.48|519.84|516.48|519.6|516.24|0
1652128470000|2022-05-09 20:34:30|519.72|516.36|519.37|516.01|519.72|516.36|519.37|516.01|0
1652128480000|2022-05-09 20:34:40|519.49|516.13|519.37|516.01|519.49|516.13|519.37|516.01|0
1652128490000|2022-05-09 20:34:50|519.49|516.13|519.6|516.24|519.6|516.24|519.37|516.01|0
1652128500000|2022-05-09 20:35:00|519.37|516.01|519.13|515.77|519.37|516.01|519.13|515.77|0
1652128510000|2022-05-09 20:35:10|519.02|515.66|519.13|515.77|519.13|515.77|519.02|515.66|0
1652128520000|2022-05-09 20:35:20|519.25|515.89|519.37|516.01|519.37|516.01|519.25|515.89|0
1652128530000|2022-05-09 20:35:30|519.6|516.24|519.84|516.48|519.84|516.48|519.6|516.24|0
1652128540000|2022-05-09 20:35:40|520.07|516.71|520.31|516.95|520.31|516.95|520.07|516.71|0
1652128550000|2022-05-09 20:35:50|520.19|516.83|520.43|517.07|520.43|517.07|520.19|516.83|0
1652128560000|2022-05-09 20:36:00|519.84|516.48|519.96|516.6|519.96|516.6|519.84|516.48|0
1652128570000|2022-05-09 20:36:10|520.07|516.71|519.96|516.6|520.07|516.71|519.84|516.48|0
1652128580000|2022-05-09 20:36:20|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1652128590000|2022-05-09 20:36:30|520.19|516.83|520.19|516.83|520.31|516.95|520.19|516.83|0
1652128600000|2022-05-09 20:36:40|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1652128610000|2022-05-09 20:36:50|519.6|516.24|519.49|516.13|519.72|516.36|519.49|516.13|0
1652128620000|2022-05-09 20:37:00|519.6|516.24|519.49|516.13|520.07|516.71|519.49|516.13|0
1652128630000|2022-05-09 20:37:10|519.37|516.01|519.37|516.01|519.37|516.01|518.9|515.54|0
1652128640000|2022-05-09 20:37:20|519.25|515.89|519.84|516.48|519.84|516.48|519.25|515.89|0
1652128650000|2022-05-09 20:37:30|519.6|516.24|518.66|515.3|519.6|516.24|518.66|515.3|0
1652128660000|2022-05-09 20:37:40|519.37|516.01|519.84|516.48|519.84|516.48|519.37|516.01|0
1652128670000|2022-05-09 20:37:50|520.07|516.71|520.54|517.18|520.54|517.18|520.07|516.71|0
1652128680000|2022-05-09 20:38:00|520.43|517.07|520.54|517.18|520.54|517.18|520.43|517.07|0
1652128690000|2022-05-09 20:38:10|520.78|517.42|521.01|517.65|521.01|517.65|520.78|517.42|0
1652128700000|2022-05-09 20:38:20|520.54|517.18|520.66|517.3|520.66|517.3|520.54|517.18|0
1652128710000|2022-05-09 20:38:30|521.01|517.65|520.54|517.18|521.01|517.65|520.54|517.18|0
1652128720000|2022-05-09 20:38:40|520.78|517.42|520.9|517.54|520.9|517.54|520.78|517.42|0
1652128730000|2022-05-09 20:38:50|520.54|517.18|520.9|517.54|520.9|517.54|520.54|517.18|0
1652128740000|2022-05-09 20:39:00|520.78|517.42|520.54|517.18|520.78|517.42|520.54|517.18|0
1652128750000|2022-05-09 20:39:10|520.43|517.07|520.19|516.83|520.43|517.07|520.19|516.83|0
1652128760000|2022-05-09 20:39:20|519.72|516.36|519.6|516.24|519.84|516.48|519.6|516.24|0
1652128770000|2022-05-09 20:39:30|519.96|516.6|519.84|516.48|519.96|516.6|519.84|516.48|0
1652128780000|2022-05-09 20:39:40|519.72|516.36|519.96|516.6|519.96|516.6|519.72|516.36|0
1652128790000|2022-05-09 20:39:50|520.31|516.95|520.07|516.71|520.31|516.95|520.07|516.71|0
1652128800000|2022-05-09 20:40:00|519.84|516.48|520.54|517.18|520.54|517.18|519.84|516.48|0
1652128810000|2022-05-09 20:40:10|520.78|517.42|520.31|516.95|520.78|517.42|520.31|516.95|0
1652128820000|2022-05-09 20:40:20|520.54|517.18|521.25|517.89|521.25|517.89|520.54|517.18|0
1652128830000|2022-05-09 20:40:30|521.01|517.65|521.25|517.89|521.25|517.89|521.01|517.65|0
1652128840000|2022-05-09 20:40:40|521.01|517.65|521.25|517.89|521.25|517.89|521.01|517.65|0
1652128850000|2022-05-09 20:40:50|521.37|518.01|520.66|517.3|521.37|518.01|520.66|517.3|0
1652128860000|2022-05-09 20:41:00|520.54|517.18|520.78|517.42|520.78|517.42|520.54|517.18|0
1652128870000|2022-05-09 20:41:10|520.9|517.54|521.01|517.65|521.01|517.65|520.9|517.54|0
1652128880000|2022-05-09 20:41:20|521.13|517.77|521.25|517.89|521.25|517.89|521.13|517.77|0
1652128890000|2022-05-09 20:41:30|521.48|518.12|520.78|517.42|521.48|518.12|520.78|517.42|0
1652128900000|2022-05-09 20:41:40|521.48|518.12|521.48|518.12|521.48|518.12|521.48|518.12|0
1652128910000|2022-05-09 20:41:50|521.25|517.89|521.01|517.65|521.25|517.89|521.01|517.65|0
1652128920000|2022-05-09 20:42:00|520.9|517.54|520.54|517.18|520.9|517.54|520.54|517.18|0
1652128930000|2022-05-09 20:42:10|520.78|517.42|521.01|517.65|521.01|517.65|520.78|517.42|0
1652128940000|2022-05-09 20:42:20|521.13|517.77|521.48|518.12|521.48|518.12|521.13|517.77|0
1652128950000|2022-05-09 20:42:30|521.37|518.01|521.48|518.12|521.48|518.12|521.37|518.01|0
1652128970000|2022-05-09 20:42:50|521.25|517.89|521.25|517.89|521.25|517.89|521.25|517.89|0
1652128980000|2022-05-09 20:43:00|520.9|517.54|521.01|517.65|521.01|517.65|520.9|517.54|0
1652128990000|2022-05-09 20:43:10|520.9|517.54|520.66|517.3|520.9|517.54|520.66|517.3|0
1652129000000|2022-05-09 20:43:20|520.54|517.18|520.9|517.54|520.9|517.54|520.54|517.18|0
1652129010000|2022-05-09 20:43:30|520.66|517.3|520.78|517.42|520.78|517.42|520.66|517.3|0
1652129020000|2022-05-09 20:43:40|520.9|517.54|521.01|517.65|521.01|517.65|520.9|517.54|0
1652129030000|2022-05-09 20:43:50|520.66|517.3|520.78|517.42|520.78|517.42|520.66|517.3|0
1652129040000|2022-05-09 20:44:00|520.54|517.18|520.3|516.94|520.54|517.18|520.3|516.94|0
1652129050000|2022-05-09 20:44:10|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1652129060000|2022-05-09 20:44:20|519.96|516.6|520.07|516.71|520.19|516.83|519.96|516.6|0
1652129070000|2022-05-09 20:44:30|520.3|516.94|519.83|516.47|520.3|516.94|519.83|516.47|0
1652129080000|2022-05-09 20:44:40|520.3|516.94|520.3|516.94|520.3|516.94|520.3|516.94|0
1652129090000|2022-05-09 20:44:50|520.19|516.83|520.19|516.83|520.19|516.83|520.19|516.83|0
1652129100000|2022-05-09 20:45:00|520.07|516.71|519.6|516.24|520.07|516.71|519.6|516.24|0
1652129110000|2022-05-09 20:45:10|519.49|516.13|519.02|515.66|519.49|516.13|519.02|515.66|0
1652129120000|2022-05-09 20:45:20|519.13|515.77|518.89|515.53|519.36|516|518.89|515.53|0
1652129130000|2022-05-09 20:45:30|519.36|516|519.13|515.77|519.36|516|519.13|515.77|0
1652129140000|2022-05-09 20:45:40|519.25|515.89|519.6|516.24|519.6|516.24|519.25|515.89|0
1652129150000|2022-05-09 20:45:50|519.36|516|520.07|516.71|520.07|516.71|519.36|516|0
1652129160000|2022-05-09 20:46:00|519.83|516.47|520.54|517.18|520.77|517.41|519.83|516.47|0
1652129170000|2022-05-09 20:46:10|520.3|516.94|520.3|516.94|520.3|516.94|520.3|516.94|0
1652129180000|2022-05-09 20:46:20|520.43|517.07|520.3|516.94|520.43|517.07|520.3|516.94|0
1652129190000|2022-05-09 20:46:30|520.19|516.83|519.6|516.24|520.19|516.83|519.6|516.24|0
1652129200000|2022-05-09 20:46:40|519.96|516.6|520.07|516.71|520.07|516.71|519.96|516.6|0
1652129210000|2022-05-09 20:46:50|519.72|516.36|520.19|516.83|520.19|516.83|519.72|516.36|0
1652129220000|2022-05-09 20:47:00|520.07|516.71|519.72|516.36|520.07|516.71|519.72|516.36|0
1652129230000|2022-05-09 20:47:10|519.83|516.47|519.6|516.24|519.83|516.47|519.6|516.24|0
1652129240000|2022-05-09 20:47:20|519.36|516|518.89|515.53|519.36|516|518.89|515.53|0
1652129250000|2022-05-09 20:47:30|519.13|515.77|518.89|515.53|519.13|515.77|518.89|515.53|0
1652129260000|2022-05-09 20:47:40|519.13|515.77|519.25|515.89|519.25|515.89|519.13|515.77|0
1652129270000|2022-05-09 20:47:50|519.13|515.77|518.66|515.3|519.25|515.89|518.66|515.3|0
1652129280000|2022-05-09 20:48:00|518.89|515.53|518.89|515.53|518.89|515.53|518.66|515.3|0
1652129290000|2022-05-09 20:48:10|519.13|515.77|519.36|516|519.36|516|519.13|515.77|0
1652129300000|2022-05-09 20:48:20|519.13|515.77|519.25|515.89|519.25|515.89|519.13|515.77|0
1652129310000|2022-05-09 20:48:30|519.36|516|519.83|516.47|519.83|516.47|519.36|516|0
1652129320000|2022-05-09 20:48:40|519.72|516.36|519.83|516.47|519.83|516.47|519.72|516.36|0
1652129330000|2022-05-09 20:48:50|520.07|516.71|520.07|516.71|520.3|516.94|520.07|516.71|0
1652129340000|2022-05-09 20:49:00|520.54|517.18|520.43|517.07|520.54|517.18|520.43|517.07|0
1652129350000|2022-05-09 20:49:10|519.83|516.47|519.6|516.24|519.96|516.6|519.6|516.24|0
1652129360000|2022-05-09 20:49:20|519.49|516.13|519.36|516|519.6|516.24|519.25|515.89|0
1652129370000|2022-05-09 20:49:30|519.6|516.24|519.36|516|519.6|516.24|519.36|516|0
1652129380000|2022-05-09 20:49:40|519.6|516.24|519.6|516.24|519.6|516.24|519.36|516|0
1652129390000|2022-05-09 20:49:50|519.83|516.47|519.36|516|519.83|516.47|519.36|516|0
1652129400000|2022-05-09 20:50:00|519.48|516.12|520.54|517.18|520.54|517.18|519.48|516.12|0
1652129410000|2022-05-09 20:50:10|520.19|516.83|520.3|516.94|520.3|516.94|520.19|516.83|0
1652129420000|2022-05-09 20:50:20|520.66|517.3|520.54|517.18|520.66|517.3|520.54|517.18|0
1652129430000|2022-05-09 20:50:30|520.77|517.41|520.07|516.71|520.77|517.41|520.07|516.71|0
1652129440000|2022-05-09 20:50:40|520.19|516.83|520.3|516.94|520.3|516.94|520.19|516.83|0
1652129450000|2022-05-09 20:50:50|520.19|516.83|519.95|516.59|520.19|516.83|519.95|516.59|0
1652129460000|2022-05-09 20:51:00|519.6|516.24|519.6|516.24|519.6|516.24|519.48|516.12|0
1652129470000|2022-05-09 20:51:10|520.07|516.71|520.07|516.71|520.19|516.83|520.07|516.71|0
1652129480000|2022-05-09 20:51:20|519.83|516.47|520.07|516.71|520.07|516.71|519.83|516.47|0
1652129490000|2022-05-09 20:51:30|520.3|516.94|519.83|516.47|520.3|516.94|519.83|516.47|0
1652129500000|2022-05-09 20:51:40|519.95|516.59|519.72|516.36|519.95|516.59|519.72|516.36|0
1652129510000|2022-05-09 20:51:50|519.83|516.47|519.83|516.47|519.83|516.47|519.83|516.47|0
1652129520000|2022-05-09 20:52:00|520.3|516.94|520.42|517.06|520.42|517.06|520.3|516.94|0
1652129530000|2022-05-09 20:52:10|520.19|516.83|520.3|516.94|520.42|517.06|520.19|516.83|0
1652129540000|2022-05-09 20:52:20|520.07|516.71|519.95|516.59|520.19|516.83|519.83|516.47|0
1652129550000|2022-05-09 20:52:30|519.83|516.47|520.07|516.71|520.07|516.71|519.83|516.47|0
1652129560000|2022-05-09 20:52:40|520.3|516.94|520.19|516.83|520.3|516.94|520.19|516.83|0
1652129570000|2022-05-09 20:52:50|519.83|516.47|519.25|515.89|519.83|516.47|519.25|515.89|0
1652129580000|2022-05-09 20:53:00|519.36|516|519.36|516|519.36|516|519.13|515.77|0
1652129590000|2022-05-09 20:53:10|519.13|515.77|519.25|515.89|519.25|515.89|519.13|515.77|0
1652129600000|2022-05-09 20:53:20|519.13|515.77|519.36|516|519.36|516|519.13|515.77|0
1652129610000|2022-05-09 20:53:30|519.48|516.12|519.6|516.24|519.6|516.24|519.36|516|0
1652129620000|2022-05-09 20:53:40|519.83|516.47|519.6|516.24|519.83|516.47|519.6|516.24|0
1652129630000|2022-05-09 20:53:50|519.83|516.47|519.13|515.77|519.83|516.47|519.13|515.77|0
1652129640000|2022-05-09 20:54:00|519.36|516|519.36|516|519.36|516|519.36|516|0
1652129650000|2022-05-09 20:54:10|519.6|516.24|519.36|516|519.72|516.36|519.36|516|0
1652129660000|2022-05-09 20:54:20|519.25|515.89|519.83|516.47|519.83|516.47|519.25|515.89|0
1652129670000|2022-05-09 20:54:30|519.95|516.59|519.6|516.24|519.95|516.59|519.36|516|0
1652129680000|2022-05-09 20:54:40|519.83|516.47|519.95|516.59|519.95|516.59|519.83|516.47|0
1652129690000|2022-05-09 20:54:50|520.07|516.71|519.48|516.12|520.07|516.71|519.01|515.65|0
1652129700000|2022-05-09 20:55:00|519.36|516|519.48|516.12|519.48|516.12|519.36|516|0
1652129720000|2022-05-09 20:55:20|519.6|516.24|519.48|516.12|519.6|516.24|519.36|516|0
1652129730000|2022-05-09 20:55:30|519.6|516.24|519.83|516.47|519.83|516.47|519.6|516.24|0
1652129740000|2022-05-09 20:55:40|519.72|516.36|519.13|515.77|519.72|516.36|519.13|515.77|0
1652129750000|2022-05-09 20:55:50|519.48|516.12|519.72|516.36|519.72|516.36|519.48|516.12|0
1652129760000|2022-05-09 20:56:00|519.83|516.47|519.95|516.59|519.95|516.59|519.83|516.47|0
1652129770000|2022-05-09 20:56:10|519.83|516.47|519.95|516.59|519.95|516.59|519.83|516.47|0
1652129780000|2022-05-09 20:56:20|519.25|515.89|519.13|515.77|519.25|515.89|519.13|515.77|0
1652129790000|2022-05-09 20:56:30|519.25|515.89|519.25|515.89|519.36|516|519.13|515.77|0
1652129800000|2022-05-09 20:56:40|519.72|516.36|520.07|516.71|520.07|516.71|519.72|516.36|0
1652129810000|2022-05-09 20:56:50|520.3|516.94|519.95|516.59|520.3|516.94|519.95|516.59|0
1652129820000|2022-05-09 20:57:00|519.72|516.36|520.3|516.94|520.54|517.18|519.72|516.36|0
1652129830000|2022-05-09 20:57:10|520.42|517.06|520.54|517.18|520.54|517.18|520.42|517.06|0
1652129840000|2022-05-09 20:57:20|520.42|517.06|520.3|516.94|520.42|517.06|520.3|516.94|0
1652129850000|2022-05-09 20:57:30|520.07|516.71|520.42|517.06|520.54|517.18|520.07|516.71|0
1652129860000|2022-05-09 20:57:40|520.3|516.94|520.54|517.18|520.54|517.18|520.3|516.94|0
1652129870000|2022-05-09 20:57:50|520.42|517.06|520.54|517.18|520.54|517.18|520.42|517.06|0
1652129880000|2022-05-09 20:58:00|520.77|517.41|520.77|517.41|520.77|517.41|520.77|517.41|0
1652129890000|2022-05-09 20:58:10|520.3|516.94|520.3|516.94|520.77|517.41|520.3|516.94|0
1652129900000|2022-05-09 20:58:20|520.19|516.83|520.07|516.71|520.3|516.94|520.07|516.71|0
1652129910000|2022-05-09 20:58:30|519.83|516.47|520.06|516.7|520.06|516.7|519.83|516.47|0
1652129920000|2022-05-09 20:58:40|519.95|516.59|520.06|516.7|520.06|516.7|519.95|516.59|0
1652129930000|2022-05-09 20:58:50|520.42|517.06|519.95|516.59|520.42|517.06|519.95|516.59|0
1652129940000|2022-05-09 20:59:00|519.83|516.47|520.3|516.94|520.3|516.94|519.83|516.47|0
1652129950000|2022-05-09 20:59:10|520.06|516.7|520.3|516.94|520.3|516.94|520.06|516.7|0
1652129960000|2022-05-09 20:59:20|520.19|516.83|520.19|516.83|520.19|516.83|519.83|516.47|0
1652129970000|2022-05-09 20:59:30|519.83|516.47|519.83|516.47|519.83|516.47|519.83|516.47|0
1652129980000|2022-05-09 20:59:40|519.77|516.41|520|516.64|520|516.64|519.77|516.41|0
1652129990000|2022-05-09 20:59:50|520.2|516.84|519.92|517.12|520.2|517.12|519.92|516.84|0
1652130000000|2022-05-09 21:00:00|519.94|517.14|520.15|517.35|520.15|517.35|519.94|517.14|0
1652130010000|2022-05-09 21:00:10|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130020000|2022-05-09 21:00:20|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1652130040000|2022-05-09 21:00:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130080000|2022-05-09 21:01:20|519.91|517.11|519.85|517.05|519.91|517.11|519.85|517.05|0
1652130090000|2022-05-09 21:01:30|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1652130100000|2022-05-09 21:01:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130120000|2022-05-09 21:02:00|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1652130130000|2022-05-09 21:02:10|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1652130140000|2022-05-09 21:02:20|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1652130200000|2022-05-09 21:03:20|519.78|516.98|519.78|516.98|519.78|516.98|519.78|516.98|0
1652130230000|2022-05-09 21:03:50|519.74|516.94|519.74|516.94|519.74|516.94|519.74|516.94|0
1652130240000|2022-05-09 21:04:00|519.27|516.47|519.33|516.53|519.33|516.53|519.27|516.47|0
1652130250000|2022-05-09 21:04:10|519.47|516.67|519.1|516.3|519.47|516.67|519.1|516.3|0
1652130260000|2022-05-09 21:04:20|519.16|516.36|519.26|516.46|519.26|516.46|519.16|516.36|0
1652130280000|2022-05-09 21:04:40|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130290000|2022-05-09 21:04:50|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1652130300000|2022-05-09 21:05:00|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1652130310000|2022-05-09 21:05:10|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1652130320000|2022-05-09 21:05:20|519.37|516.57|519.37|516.57|519.37|516.57|519.37|516.57|0
1652130340000|2022-05-09 21:05:40|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1652130350000|2022-05-09 21:05:50|519.3|516.5|519.16|516.36|519.37|516.57|519.16|516.36|0
1652130370000|2022-05-09 21:06:10|519.06|516.26|519.16|516.36|519.16|516.36|519.06|516.26|0
1652130400000|2022-05-09 21:06:40|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130410000|2022-05-09 21:06:50|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1652130430000|2022-05-09 21:07:10|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1652130440000|2022-05-09 21:07:20|519.16|516.36|519.06|516.26|519.16|516.36|519.06|516.26|0
1652130470000|2022-05-09 21:07:50|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130500000|2022-05-09 21:08:20|519.06|516.26|519.06|516.26|519.06|516.26|519.06|516.26|0
1652130520000|2022-05-09 21:08:40|519.12|516.32|519.16|516.36|519.16|516.36|519.12|516.32|0
1652130540000|2022-05-09 21:09:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130560000|2022-05-09 21:09:20|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130610000|2022-05-09 21:10:10|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130630000|2022-05-09 21:10:30|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130720000|2022-05-09 21:12:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652130730000|2022-05-09 21:12:10|519.22|516.42|519.12|516.32|519.22|516.42|519.12|516.32|0
1652130820000|2022-05-09 21:13:40|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1652130860000|2022-05-09 21:14:20|519.16|516.36|519.12|516.32|519.16|516.36|519.09|516.29|0
1652130900000|2022-05-09 21:15:00|519.22|516.42|519.22|516.42|519.22|516.42|519.22|516.42|0
1652130920000|2022-05-09 21:15:20|519.02|516.22|519.02|516.22|519.02|516.22|519.02|516.22|0
1652130970000|2022-05-09 21:16:10|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1652131000000|2022-05-09 21:16:40|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1652131010000|2022-05-09 21:16:50|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652131070000|2022-05-09 21:17:50|519.47|516.67|519.47|516.67|519.47|516.67|519.47|516.67|0
1652131080000|2022-05-09 21:18:00|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652131090000|2022-05-09 21:18:10|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1652131110000|2022-05-09 21:18:30|519.19|516.39|519.05|516.25|519.19|516.39|519.05|516.25|0
1652131150000|2022-05-09 21:19:10|519.09|516.29|519.3|516.5|519.3|516.5|519.09|516.29|0
1652131160000|2022-05-09 21:19:20|519.26|516.46|519.43|516.63|519.43|516.63|519.26|516.46|0
1652131180000|2022-05-09 21:19:40|519.33|516.53|519.5|516.7|519.5|516.7|519.33|516.53|0
1652131190000|2022-05-09 21:19:50|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1652131200000|2022-05-09 21:20:00|519.3|516.5|519.3|516.5|519.43|516.63|519.22|516.42|0
1652131210000|2022-05-09 21:20:10|519.8|517|519.47|516.67|519.8|517|519.47|516.67|0
1652131230000|2022-05-09 21:20:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1652131320000|2022-05-09 21:22:00|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1652131330000|2022-05-09 21:22:10|519.09|516.29|519.12|516.32|519.12|516.32|519.09|516.29|0
1652131350000|2022-05-09 21:22:30|519.05|516.25|519.01|516.21|519.05|516.25|519.01|516.21|0
1652131370000|2022-05-09 21:22:50|519.3|516.5|519.47|516.67|519.47|516.67|519.3|516.5|0
1652131380000|2022-05-09 21:23:00|519.43|516.63|519.47|516.67|519.47|516.67|519.43|516.63|0
1652131420000|2022-05-09 21:23:40|519.3|516.5|519.26|516.46|519.3|516.5|519.26|516.46|0
1652131430000|2022-05-09 21:23:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1652131440000|2022-05-09 21:24:00|519.26|516.46|519.36|516.56|519.36|516.56|519.22|516.42|0
1652131450000|2022-05-09 21:24:10|519.4|516.6|519.63|516.83|519.63|516.83|519.4|516.6|0
1652131460000|2022-05-09 21:24:20|519.84|517.04|519.84|517.04|519.84|517.04|519.84|517.04|0
1652131480000|2022-05-09 21:24:40|519.78|516.98|519.53|516.73|519.8|517|519.53|516.73|0
1652131490000|2022-05-09 21:24:50|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1652131530000|2022-05-09 21:25:30|519.22|516.42|519.22|516.42|519.22|516.42|519.22|516.42|0
1652131540000|2022-05-09 21:25:40|519.5|516.7|519.53|516.73|519.53|516.73|519.5|516.7|0
1652131550000|2022-05-09 21:25:50|519.32|516.52|519.53|516.73|519.53|516.73|519.32|516.52|0
1652131670000|2022-05-09 21:27:50|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1652131690000|2022-05-09 21:28:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1652131700000|2022-05-09 21:28:20|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1652131730000|2022-05-09 21:28:50|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1652131760000|2022-05-09 21:29:20|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1652131770000|2022-05-09 21:29:30|520.14|517.34|520.11|517.31|520.14|517.34|520.11|517.31|0
1652131810000|2022-05-09 21:30:10|520.14|517.34|520.11|517.31|520.14|517.34|520.11|517.31|0
1652131820000|2022-05-09 21:30:20|520.14|517.34|520.14|517.34|520.14|517.34|520.14|517.34|0
1652131830000|2022-05-09 21:30:30|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1652131840000|2022-05-09 21:30:40|519.94|517.14|519.94|517.14|519.98|517.18|519.9|517.1|0
1652131900000|2022-05-09 21:31:40|520.13|517.33|520.22|517.42|520.22|517.42|520.13|517.33|0
1652131950000|2022-05-09 21:32:30|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1652131960000|2022-05-09 21:32:40|520.39|517.59|520.42|517.62|520.42|517.62|520.39|517.59|0
1652132010000|2022-05-09 21:33:30|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1652132040000|2022-05-09 21:34:00|520.67|517.87|520.67|517.87|520.67|517.87|520.67|517.87|0
1652132050000|2022-05-09 21:34:10|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1652132060000|2022-05-09 21:34:20|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1652132090000|2022-05-09 21:34:50|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652132120000|2022-05-09 21:35:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132240000|2022-05-09 21:37:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132330000|2022-05-09 21:38:50|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1652132340000|2022-05-09 21:39:00|520.69|517.89|520.59|517.79|520.69|517.89|520.59|517.79|0
1652132370000|2022-05-09 21:39:30|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132400000|2022-05-09 21:40:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132480000|2022-05-09 21:41:20|520.35|517.55|520.18|517.38|520.35|517.55|520.18|517.38|0
1652132530000|2022-05-09 21:42:10|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1652132540000|2022-05-09 21:42:20|520.62|517.82|520.62|517.82|520.62|517.82|520.62|517.82|0
1652132560000|2022-05-09 21:42:40|520.18|517.38|520.35|517.55|520.35|517.55|520.18|517.38|0
1652132570000|2022-05-09 21:42:50|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132620000|2022-05-09 21:43:40|520.66|517.86|520.87|518.07|520.87|518.07|520.66|517.86|0
1652132650000|2022-05-09 21:44:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132660000|2022-05-09 21:44:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132700000|2022-05-09 21:45:00|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132720000|2022-05-09 21:45:20|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132770000|2022-05-09 21:46:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132830000|2022-05-09 21:47:10|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132840000|2022-05-09 21:47:20|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1652132880000|2022-05-09 21:48:00|520.52|517.72|520.52|517.72|520.52|517.72|520.52|517.72|0
1652132900000|2022-05-09 21:48:20|520.31|517.51|520.31|517.51|520.31|517.51|520.31|517.51|0
1652132910000|2022-05-09 21:48:30|520.28|517.48|520.26|517.46|520.28|517.48|520.26|517.46|0
1652132920000|2022-05-09 21:48:40|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1652132930000|2022-05-09 21:48:50|520.42|517.62|520.39|517.59|520.42|517.62|520.39|517.59|0
1652132950000|2022-05-09 21:49:10|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1652132960000|2022-05-09 21:49:20|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652132980000|2022-05-09 21:49:40|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1652133010000|2022-05-09 21:50:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652133020000|2022-05-09 21:50:20|520.35|517.55|520.39|517.59|520.39|517.59|520.35|517.55|0
1652133040000|2022-05-09 21:50:40|520.35|517.55|520.31|517.51|520.35|517.55|520.28|517.48|0
1652133050000|2022-05-09 21:50:50|520.28|517.48|520.31|517.51|520.31|517.51|520.28|517.48|0
1652133070000|2022-05-09 21:51:10|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1652133090000|2022-05-09 21:51:30|520.28|517.48|520.18|517.38|520.28|517.48|520.18|517.38|0
1652133130000|2022-05-09 21:52:10|520.15|517.35|520.11|517.31|520.15|517.35|520.11|517.31|0
1652133150000|2022-05-09 21:52:30|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1652133170000|2022-05-09 21:52:50|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1652133180000|2022-05-09 21:53:00|520.02|517.22|520.02|517.22|520.02|517.22|520.02|517.22|0
1652133190000|2022-05-09 21:53:10|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1652133220000|2022-05-09 21:53:40|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1652133240000|2022-05-09 21:54:00|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1652133250000|2022-05-09 21:54:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1652133260000|2022-05-09 21:54:20|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1652133290000|2022-05-09 21:54:50|519.63|516.83|519.63|516.83|519.63|516.83|519.63|516.83|0
1652133300000|2022-05-09 21:55:00|519.6|516.8|519.4|516.6|519.6|516.8|519.4|516.6|0
1652133310000|2022-05-09 21:55:10|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1652133320000|2022-05-09 21:55:20|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1652133340000|2022-05-09 21:55:40|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1652133350000|2022-05-09 21:55:50|519.36|516.56|519.3|516.5|519.36|516.56|519.3|516.5|0
1652133360000|2022-05-09 21:56:00|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1652133400000|2022-05-09 21:56:40|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1652133410000|2022-05-09 21:56:50|518.98|516.18|519.26|516.46|519.26|516.46|518.98|516.18|0
1652133420000|2022-05-09 21:57:00|519.19|516.39|519.19|516.39|519.19|516.39|519.19|516.39|0
1652133460000|2022-05-09 21:57:40|519.12|516.32|518.88|516.08|519.12|516.32|518.88|516.08|0
1652133490000|2022-05-09 21:58:10|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1652133500000|2022-05-09 21:58:20|519.05|516.25|519.05|516.25|519.05|516.25|519.05|516.25|0
1652133510000|2022-05-09 21:58:30|519.09|516.29|519.09|516.29|519.09|516.29|519.09|516.29|0
1652133520000|2022-05-09 21:58:40|518.91|516.11|518.91|516.11|518.91|516.11|518.91|516.11|0
1652133530000|2022-05-09 21:58:50|518.88|516.08|518.88|516.08|518.88|516.08|518.88|516.08|0
1652133540000|2022-05-09 21:59:00|519.01|516.21|518.71|515.91|519.01|516.21|518.71|515.91|0
1652133550000|2022-05-09 21:59:10|518.36|515.56|518.53|515.73|518.53|515.73|518.36|515.56|0
1652133560000|2022-05-09 21:59:20|518.09|515.29|517.74|514.94|518.09|515.29|517.74|514.94|0
1652133570000|2022-05-09 21:59:30|517.68|514.88|517.92|515.12|517.92|515.12|517.68|514.88|0
1652133580000|2022-05-09 21:59:40|517.68|514.88|517.92|515.12|517.92|515.12|517.47|514.67|0
1652133600000|2022-05-09 22:00:00|516.46|513.66|515.05|512.25|516.46|513.66|514.58|511.78|0
1652133610000|2022-05-09 22:00:10|515.28|512.48|513.76|510.96|515.28|512.48|513.76|510.96|0
1652133620000|2022-05-09 22:00:20|514.23|511.43|512.59|509.79|514.23|511.43|512.35|509.55|0
1652133630000|2022-05-09 22:00:30|512.47|509.67|512.59|509.79|512.59|509.79|512.47|509.67|0
1652133640000|2022-05-09 22:00:40|512.94|510.14|511.77|508.97|512.94|510.14|511.77|508.97|0
1652133650000|2022-05-09 22:00:50|511.07|508.27|510.48|507.68|511.18|508.38|510.48|507.68|0
1652133660000|2022-05-09 22:01:00|511.18|508.38|511.65|508.85|511.77|508.97|511.18|508.38|0
1652133670000|2022-05-09 22:01:10|510.83|508.03|510.48|507.68|510.83|508.03|510.48|507.68|0
1652133680000|2022-05-09 22:01:20|510.83|508.03|511.18|508.38|511.18|508.38|510.83|508.03|0
1652133690000|2022-05-09 22:01:30|511.07|508.27|511.18|508.38|511.18|508.38|511.07|508.27|0
1652133700000|2022-05-09 22:01:40|511.77|508.97|511.88|509.08|511.88|509.08|511.77|508.97|0
1652133710000|2022-05-09 22:01:50|512.12|509.32|511.65|508.85|512.12|509.32|511.65|508.85|0
1652133720000|2022-05-09 22:02:00|511.41|508.61|511.41|508.61|511.41|508.61|511.07|508.27|0
1652133730000|2022-05-09 22:02:10|511.07|508.27|511.18|508.38|511.18|508.38|510.95|508.15|0
1652133740000|2022-05-09 22:02:20|512.71|509.91|512.82|510.02|512.94|510.14|512.71|509.91|0
1652133750000|2022-05-09 22:02:30|512.94|510.14|513.52|510.72|513.52|510.72|512.94|510.14|0
1652133760000|2022-05-09 22:02:40|513.76|510.96|513.76|510.96|514.46|511.66|513.64|510.84|0
1652133770000|2022-05-09 22:02:50|513.52|510.72|514.69|511.89|514.69|511.89|513.52|510.72|0
1652133780000|2022-05-09 22:03:00|514.58|511.78|514.46|511.66|514.58|511.78|514.46|511.66|0
1652133800000|2022-05-09 22:03:20|513.52|510.72|512.94|510.14|513.52|510.72|512.94|510.14|0
1652133810000|2022-05-09 22:03:30|512.71|509.91|513.05|510.25|513.05|510.25|512.71|509.91|0
1652133820000|2022-05-09 22:03:40|512.94|510.14|513.05|510.25|513.17|510.37|512.82|510.02|0
1652133830000|2022-05-09 22:03:50|513.17|510.37|513.88|511.08|513.88|511.08|513.17|510.37|0
1652133840000|2022-05-09 22:04:00|513.99|511.19|513.99|511.19|513.99|511.19|513.99|511.19|0
1652133850000|2022-05-09 22:04:10|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1652133860000|2022-05-09 22:04:20|514.58|511.78|514.46|511.66|514.58|511.78|514.35|511.55|0
1652133870000|2022-05-09 22:04:30|514.35|511.55|514.69|511.89|514.69|511.89|514.35|511.55|0
1652133880000|2022-05-09 22:04:40|514.81|512.01|514.93|512.13|514.93|512.13|514.81|512.01|0
1652133890000|2022-05-09 22:04:50|514.81|512.01|514.81|512.01|514.81|512.01|514.81|512.01|0
1652133900000|2022-05-09 22:05:00|514.93|512.13|514.58|511.78|514.93|512.13|514.46|511.66|0
1652133910000|2022-05-09 22:05:10|514.22|511.42|513.88|511.08|514.22|511.42|513.88|511.08|0
1652133920000|2022-05-09 22:05:20|513.75|510.95|513.99|511.19|513.99|511.19|513.75|510.95|0
1652133930000|2022-05-09 22:05:30|514.22|511.42|514.58|511.78|514.58|511.78|513.99|511.19|0
1652133940000|2022-05-09 22:05:40|514.69|511.89|514.69|511.89|514.93|512.13|514.69|511.89|0
1652133950000|2022-05-09 22:05:50|514.81|512.01|514.69|511.89|514.81|512.01|514.69|511.89|0
1652133960000|2022-05-09 22:06:00|514.58|511.78|514.46|511.66|514.58|511.78|514.46|511.66|0
1652133970000|2022-05-09 22:06:10|514.22|511.42|513.99|511.19|514.22|511.42|513.99|511.19|0
1652133980000|2022-05-09 22:06:20|513.75|510.95|513.99|511.19|513.99|511.19|513.75|510.95|0
1652133990000|2022-05-09 22:06:30|513.88|511.08|513.88|511.08|513.99|511.19|513.88|511.08|0
1652134000000|2022-05-09 22:06:40|514.11|511.31|513.52|510.72|514.11|511.31|513.52|510.72|0
1652134010000|2022-05-09 22:06:50|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1652134020000|2022-05-09 22:07:00|513.29|510.49|513.05|510.25|513.29|510.49|512.94|510.14|0
1652134030000|2022-05-09 22:07:10|513.41|510.61|513.05|510.25|513.41|510.61|513.05|510.25|0
1652134040000|2022-05-09 22:07:20|513.17|510.37|513.52|510.72|513.52|510.72|513.17|510.37|0
1652134050000|2022-05-09 22:07:30|513.29|510.49|513.29|510.49|513.52|510.72|513.29|510.49|0
1652134060000|2022-05-09 22:07:40|513.41|510.61|513.64|510.84|513.64|510.84|513.41|510.61|0
1652134070000|2022-05-09 22:07:50|513.75|510.95|513.99|511.19|513.99|511.19|513.75|510.95|0
1652134080000|2022-05-09 22:08:00|513.75|510.95|513.52|510.72|513.75|510.95|513.52|510.72|0
1652134090000|2022-05-09 22:08:10|513.29|510.49|513.41|510.61|513.52|510.72|513.29|510.49|0
1652134100000|2022-05-09 22:08:20|513.64|510.84|513.29|510.49|513.64|510.84|513.29|510.49|0
1652134110000|2022-05-09 22:08:30|513.52|510.72|513.05|510.25|513.52|510.72|513.05|510.25|0
1652134120000|2022-05-09 22:08:40|513.41|510.61|513.52|510.72|513.64|510.84|513.29|510.49|0
1652134130000|2022-05-09 22:08:50|513.29|510.49|513.52|510.72|513.52|510.72|513.28|510.48|0
1652134160000|2022-05-09 22:09:20|513.64|510.84|513.75|510.95|513.75|510.95|513.64|510.84|0
1652134170000|2022-05-09 22:09:30|514.22|511.42|513.99|511.19|514.22|511.42|513.99|511.19|0
1652134180000|2022-05-09 22:09:40|514.22|511.42|514.46|511.66|514.46|511.66|514.22|511.42|0
1652134190000|2022-05-09 22:09:50|514.69|511.89|515.16|512.36|515.16|512.36|514.69|511.89|0
1652134200000|2022-05-09 22:10:00|514.93|512.13|515.16|512.36|515.16|512.36|514.69|511.89|0
1652134210000|2022-05-09 22:10:10|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652134220000|2022-05-09 22:10:20|515.63|512.83|515.86|513.06|515.86|513.06|515.63|512.83|0
1652134230000|2022-05-09 22:10:30|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652134240000|2022-05-09 22:10:40|515.16|512.36|515.52|512.72|515.52|512.72|515.16|512.36|0
1652134250000|2022-05-09 22:10:50|515.75|512.95|515.63|512.83|515.75|512.95|515.63|512.83|0
1652134260000|2022-05-09 22:11:00|515.75|512.95|515.75|512.95|515.75|512.95|515.63|512.83|0
1652134270000|2022-05-09 22:11:10|515.86|513.06|515.75|512.95|515.86|513.06|515.63|512.83|0
1652134280000|2022-05-09 22:11:20|515.98|513.18|516.1|513.3|516.33|513.53|515.86|513.06|0
1652134290000|2022-05-09 22:11:30|516.33|513.53|516.33|513.53|516.33|513.53|516.33|513.53|0
1652134300000|2022-05-09 22:11:40|516.57|513.77|516.57|513.77|516.57|513.77|516.57|513.77|0
1652134310000|2022-05-09 22:11:50|516.33|513.53|516.45|513.65|516.45|513.65|516.33|513.53|0
1652134320000|2022-05-09 22:12:00|516.33|513.53|516.1|513.3|516.33|513.53|516.1|513.3|0
1652134330000|2022-05-09 22:12:10|515.86|513.06|515.86|513.06|515.86|513.06|515.86|513.06|0
1652134340000|2022-05-09 22:12:20|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1652134360000|2022-05-09 22:12:40|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652134380000|2022-05-09 22:13:00|515.16|512.36|514.69|511.89|515.16|512.36|514.69|511.89|0
1652134390000|2022-05-09 22:13:10|514.46|511.66|514.11|511.31|514.46|511.66|514.11|511.31|0
1652134400000|2022-05-09 22:13:20|513.75|510.95|513.75|510.95|513.75|510.95|513.75|510.95|0
1652134410000|2022-05-09 22:13:30|513.52|510.72|513.28|510.48|513.52|510.72|513.28|510.48|0
1652134420000|2022-05-09 22:13:40|513.52|510.72|514.22|511.42|514.22|511.42|513.52|510.72|0
1652134430000|2022-05-09 22:13:50|514.58|511.78|514.46|511.66|514.58|511.78|514.46|511.66|0
1652134440000|2022-05-09 22:14:00|514.22|511.42|513.41|510.61|514.22|511.42|513.41|510.61|0
1652134450000|2022-05-09 22:14:10|513.64|510.84|513.87|511.07|513.87|511.07|513.52|510.72|0
1652134460000|2022-05-09 22:14:20|513.75|510.95|513.52|510.72|513.75|510.95|513.28|510.48|0
1652134470000|2022-05-09 22:14:30|513.17|510.37|512.94|510.14|513.17|510.37|512.94|510.14|0
1652134480000|2022-05-09 22:14:40|513.17|510.37|512.94|510.14|513.17|510.37|512.94|510.14|0
1652134490000|2022-05-09 22:14:50|512.81|510.01|512.81|510.01|512.81|510.01|512.81|510.01|0
1652134500000|2022-05-09 22:15:00|512.35|509.55|512.23|509.43|512.35|509.55|512.23|509.43|0
1652134510000|2022-05-09 22:15:10|512.11|509.31|512.23|509.43|512.35|509.55|512.11|509.31|0
1652134520000|2022-05-09 22:15:20|512.11|509.31|511.88|509.08|512.11|509.31|511.64|508.84|0
1652134530000|2022-05-09 22:15:30|511.77|508.97|511.41|508.61|511.77|508.97|511.41|508.61|0
1652134540000|2022-05-09 22:15:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652134560000|2022-05-09 22:16:00|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652134570000|2022-05-09 22:16:10|512.35|509.55|511.88|509.08|512.35|509.55|511.88|509.08|0
1652134580000|2022-05-09 22:16:20|512|509.2|512|509.2|512|509.2|512|509.2|0
1652134590000|2022-05-09 22:16:30|511.88|509.08|511.88|509.08|511.88|509.08|511.88|509.08|0
1652134600000|2022-05-09 22:16:40|512.11|509.31|512.23|509.43|512.23|509.43|512.11|509.31|0
1652134610000|2022-05-09 22:16:50|512.11|509.31|512.47|509.67|512.47|509.67|512.11|509.31|0
1652134620000|2022-05-09 22:17:00|512.35|509.55|512.47|509.67|512.47|509.67|512.35|509.55|0
1652134630000|2022-05-09 22:17:10|512.58|509.78|512.81|510.01|512.81|510.01|512.58|509.78|0
1652134640000|2022-05-09 22:17:20|512.58|509.78|512.11|509.31|512.58|509.78|512.11|509.31|0
1652134650000|2022-05-09 22:17:30|512|509.2|512.11|509.31|512.11|509.31|512|509.2|0
1652134660000|2022-05-09 22:17:40|511.88|509.08|511.76|508.96|512|509.2|511.76|508.96|0
1652134670000|2022-05-09 22:17:50|511.3|508.5|510.94|508.14|511.3|508.5|510.94|508.14|0
1652134680000|2022-05-09 22:18:00|511.06|508.26|511.17|508.37|511.17|508.37|511.06|508.26|0
1652134690000|2022-05-09 22:18:10|511.41|508.61|511.64|508.84|511.64|508.84|511.41|508.61|0
1652134700000|2022-05-09 22:18:20|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652134710000|2022-05-09 22:18:30|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652134720000|2022-05-09 22:18:40|511.17|508.37|511.3|508.5|511.41|508.61|511.17|508.37|0
1652134730000|2022-05-09 22:18:50|511.17|508.37|512.34|509.54|513.05|510.25|511.17|508.37|0
1652134740000|2022-05-09 22:19:00|512.11|509.31|512.23|509.43|512.23|509.43|512.11|509.31|0
1652134750000|2022-05-09 22:19:10|511.88|509.08|512.11|509.31|512.23|509.43|511.88|509.08|0
1652134760000|2022-05-09 22:19:20|512.34|509.54|511.88|509.08|512.58|509.78|511.88|509.08|0
1652134770000|2022-05-09 22:19:30|512|509.2|511.3|508.5|512|509.2|511.3|508.5|0
1652134780000|2022-05-09 22:19:40|511.41|508.61|511.88|509.08|511.88|509.08|511.41|508.61|0
1652134790000|2022-05-09 22:19:50|511.64|508.84|511.64|508.84|511.64|508.84|511.64|508.84|0
1652134800000|2022-05-09 22:20:00|511.53|508.73|510.71|507.91|511.53|508.73|510.71|507.91|0
1652134810000|2022-05-09 22:20:10|510.94|508.14|510.71|507.91|510.94|508.14|510.71|507.91|0
1652134820000|2022-05-09 22:20:20|510.83|508.03|510.94|508.14|510.94|508.14|510.83|508.03|0
1652134830000|2022-05-09 22:20:30|511.17|508.37|511.06|508.26|511.17|508.37|511.06|508.26|0
1652134840000|2022-05-09 22:20:40|511.3|508.5|511.17|508.37|511.3|508.5|511.17|508.37|0
1652134850000|2022-05-09 22:20:50|511.06|508.26|510.71|507.91|511.06|508.26|510.71|507.91|0
1652134860000|2022-05-09 22:21:00|510.59|507.79|510.47|507.67|510.59|507.79|510.47|507.67|0
1652134870000|2022-05-09 22:21:10|510.59|507.79|510.71|507.91|510.71|507.91|510.59|507.79|0
1652134880000|2022-05-09 22:21:20|510.94|508.14|510.94|508.14|510.94|508.14|510.71|507.91|0
1652134890000|2022-05-09 22:21:30|510.83|508.03|510.83|508.03|510.83|508.03|510.71|507.91|0
1652134900000|2022-05-09 22:21:40|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652134910000|2022-05-09 22:21:50|511.17|508.37|511.41|508.61|511.53|508.73|511.17|508.37|0
1652134920000|2022-05-09 22:22:00|511.64|508.84|511.41|508.61|511.64|508.84|511.41|508.61|0
1652134930000|2022-05-09 22:22:10|511.53|508.73|511.64|508.84|511.64|508.84|511.53|508.73|0
1652134940000|2022-05-09 22:22:20|511.76|508.96|511.76|508.96|512.11|509.31|511.64|508.84|0
1652134950000|2022-05-09 22:22:30|511.64|508.84|511.88|509.08|511.88|509.08|511.64|508.84|0
1652134960000|2022-05-09 22:22:40|512|509.2|511.88|509.08|512|509.2|511.88|509.08|0
1652134970000|2022-05-09 22:22:50|512|509.2|510.94|508.14|512|509.2|510.94|508.14|0
1652134980000|2022-05-09 22:23:00|511.06|508.26|510.94|508.14|511.17|508.37|510.94|508.14|0
1652134990000|2022-05-09 22:23:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652135000000|2022-05-09 22:23:20|511.17|508.37|511.29|508.49|511.29|508.49|511.17|508.37|0
1652135010000|2022-05-09 22:23:30|511.17|508.37|510.94|508.14|511.17|508.37|510.94|508.14|0
1652135020000|2022-05-09 22:23:40|511.06|508.26|510.7|507.9|511.06|508.26|510.7|507.9|0
1652135030000|2022-05-09 22:23:50|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652135040000|2022-05-09 22:24:00|510.7|507.9|511.29|508.49|511.29|508.49|510.7|507.9|0
1652135050000|2022-05-09 22:24:10|511.41|508.61|511.53|508.73|511.53|508.73|511.41|508.61|0
1652135060000|2022-05-09 22:24:20|511.64|508.84|511.87|509.07|512|509.2|511.64|508.84|0
1652135070000|2022-05-09 22:24:30|512.11|509.31|511.41|508.61|512.11|509.31|511.41|508.61|0
1652135080000|2022-05-09 22:24:40|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652135090000|2022-05-09 22:24:50|511.06|508.26|511.29|508.49|511.29|508.49|511.06|508.26|0
1652135100000|2022-05-09 22:25:00|511.06|508.26|511.41|508.61|511.41|508.61|511.06|508.26|0
1652135110000|2022-05-09 22:25:10|511.29|508.49|511.17|508.37|511.29|508.49|511.17|508.37|0
1652135120000|2022-05-09 22:25:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652135130000|2022-05-09 22:25:30|511.41|508.61|511.41|508.61|511.41|508.61|511.41|508.61|0
1652135140000|2022-05-09 22:25:40|511.29|508.49|511.17|508.37|511.29|508.49|511.06|508.26|0
1652135150000|2022-05-09 22:25:50|511.29|508.49|511.17|508.37|511.29|508.49|511.17|508.37|0
1652135160000|2022-05-09 22:26:00|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652135170000|2022-05-09 22:26:10|511.41|508.61|511.41|508.61|511.41|508.61|511.41|508.61|0
1652135180000|2022-05-09 22:26:20|511.17|508.37|510.83|508.03|511.17|508.37|510.7|507.9|0
1652135190000|2022-05-09 22:26:30|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652135200000|2022-05-09 22:26:40|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652135210000|2022-05-09 22:26:50|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135220000|2022-05-09 22:27:00|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652135230000|2022-05-09 22:27:10|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135240000|2022-05-09 22:27:20|511.06|508.26|510.94|508.14|511.06|508.26|510.94|508.14|0
1652135250000|2022-05-09 22:27:30|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652135260000|2022-05-09 22:27:40|510.94|508.14|510.7|507.9|510.94|508.14|510.7|507.9|0
1652135270000|2022-05-09 22:27:50|510.94|508.14|511.06|508.26|511.06|508.26|510.94|508.14|0
1652135280000|2022-05-09 22:28:00|511.17|508.37|511.06|508.26|511.17|508.37|510.94|508.14|0
1652135310000|2022-05-09 22:28:30|511.17|508.37|511.06|508.26|511.17|508.37|511.06|508.26|0
1652135320000|2022-05-09 22:28:40|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135340000|2022-05-09 22:29:00|511.17|508.37|511.17|508.37|511.17|508.37|511.17|508.37|0
1652135350000|2022-05-09 22:29:10|511.4|508.6|511.06|508.26|511.4|508.6|511.06|508.26|0
1652135360000|2022-05-09 22:29:20|510.94|508.14|510.82|508.02|510.94|508.14|510.7|507.9|0
1652135370000|2022-05-09 22:29:30|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652135380000|2022-05-09 22:29:40|511.4|508.6|511.29|508.49|511.4|508.6|511.29|508.49|0
1652135390000|2022-05-09 22:29:50|511.4|508.6|511.17|508.37|511.4|508.6|511.17|508.37|0
1652135400000|2022-05-09 22:30:00|510.94|508.14|511.17|508.37|511.17|508.37|510.7|507.9|0
1652135410000|2022-05-09 22:30:10|511.29|508.49|510.7|507.9|511.29|508.49|510.7|507.9|0
1652135430000|2022-05-09 22:30:30|510.82|508.02|510.7|507.9|510.82|508.02|510.7|507.9|0
1652135450000|2022-05-09 22:30:50|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652135460000|2022-05-09 22:31:00|509.77|506.97|509.53|506.73|509.89|507.09|509.53|506.73|0
1652135470000|2022-05-09 22:31:10|509.3|506.5|509.53|506.73|509.53|506.73|509.3|506.5|0
1652135480000|2022-05-09 22:31:20|509.77|506.97|510.23|507.43|510.23|507.43|509.77|506.97|0
1652135490000|2022-05-09 22:31:30|510.47|507.67|510.47|507.67|510.47|507.67|510.47|507.67|0
1652135500000|2022-05-09 22:31:40|510.36|507.56|510|507.2|510.36|507.56|510|507.2|0
1652135520000|2022-05-09 22:32:00|510.12|507.32|509.77|506.97|510.12|507.32|509.77|506.97|0
1652135530000|2022-05-09 22:32:10|509.06|506.26|509.42|506.62|509.42|506.62|509.06|506.26|0
1652135540000|2022-05-09 22:32:20|509.77|506.97|509.53|506.73|509.77|506.97|509.53|506.73|0
1652135550000|2022-05-09 22:32:30|509.77|506.97|509.3|506.5|509.77|506.97|509.3|506.5|0
1652135560000|2022-05-09 22:32:40|509.19|506.39|509.3|506.5|509.3|506.5|509.19|506.39|0
1652135570000|2022-05-09 22:32:50|509.06|506.26|509.06|506.26|509.3|506.5|509.06|506.26|0
1652135590000|2022-05-09 22:33:10|508.95|506.15|508.83|506.03|508.95|506.15|508.83|506.03|0
1652135600000|2022-05-09 22:33:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1652135610000|2022-05-09 22:33:30|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652135620000|2022-05-09 22:33:40|508.6|505.8|508.13|505.33|508.6|505.8|508.13|505.33|0
1652135630000|2022-05-09 22:33:50|508.6|505.8|508.48|505.68|508.6|505.8|508.48|505.68|0
1652135640000|2022-05-09 22:34:00|508.36|505.56|508.36|505.56|508.36|505.56|508.13|505.33|0
1652135660000|2022-05-09 22:34:20|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1652135670000|2022-05-09 22:34:30|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652135680000|2022-05-09 22:34:40|508.6|505.8|508.6|505.8|508.6|505.8|508.6|505.8|0
1652135700000|2022-05-09 22:35:00|508.36|505.56|508.6|505.8|508.6|505.8|508.36|505.56|0
1652135750000|2022-05-09 22:35:50|508.36|505.56|508.6|505.8|508.6|505.8|508.36|505.56|0
1652135770000|2022-05-09 22:36:10|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652135790000|2022-05-09 22:36:30|508.48|505.68|507.89|505.09|508.48|505.68|507.89|505.09|0
1652135800000|2022-05-09 22:36:40|508.13|505.33|508.13|505.33|508.25|505.45|508.13|505.33|0
1652135810000|2022-05-09 22:36:50|508.36|505.56|508.02|505.22|508.36|505.56|508.02|505.22|0
1652135820000|2022-05-09 22:37:00|508.13|505.33|507.89|505.09|508.13|505.33|507.89|505.09|0
1652135830000|2022-05-09 22:37:10|508.13|505.33|507.89|505.09|508.13|505.33|507.89|505.09|0
1652135840000|2022-05-09 22:37:20|508.13|505.33|507.89|505.09|508.13|505.33|507.89|505.09|0
1652135860000|2022-05-09 22:37:40|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135880000|2022-05-09 22:38:00|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1652135890000|2022-05-09 22:38:10|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135900000|2022-05-09 22:38:20|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652135910000|2022-05-09 22:38:30|508.36|505.56|508.13|505.33|508.59|505.79|508.13|505.33|0
1652135920000|2022-05-09 22:38:40|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1652135940000|2022-05-09 22:39:00|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135950000|2022-05-09 22:39:10|508.01|505.21|507.89|505.09|508.01|505.21|507.89|505.09|0
1652135960000|2022-05-09 22:39:20|508.13|505.33|508.13|505.33|508.13|505.33|508.13|505.33|0
1652135970000|2022-05-09 22:39:30|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652135990000|2022-05-09 22:39:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652136010000|2022-05-09 22:40:10|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652136040000|2022-05-09 22:40:40|508.83|506.03|508.83|506.03|508.83|506.03|508.83|506.03|0
1652136050000|2022-05-09 22:40:50|509.06|506.26|508.95|506.15|509.06|506.26|508.95|506.15|0
1652136060000|2022-05-09 22:41:00|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136070000|2022-05-09 22:41:10|508.95|506.15|509.53|506.73|509.53|506.73|508.95|506.15|0
1652136080000|2022-05-09 22:41:20|509.76|506.96|510|507.2|510|507.2|509.65|506.85|0
1652136090000|2022-05-09 22:41:30|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136100000|2022-05-09 22:41:40|510|507.2|510|507.2|510|507.2|510|507.2|0
1652136110000|2022-05-09 22:41:50|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136120000|2022-05-09 22:42:00|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136130000|2022-05-09 22:42:10|509.29|506.49|509.42|506.62|509.42|506.62|509.29|506.49|0
1652136140000|2022-05-09 22:42:20|509.29|506.49|509.53|506.73|509.53|506.73|509.29|506.49|0
1652136160000|2022-05-09 22:42:40|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136170000|2022-05-09 22:42:50|510|507.2|509.76|506.96|510|507.2|509.76|506.96|0
1652136180000|2022-05-09 22:43:00|509.53|506.73|509.42|506.62|509.53|506.73|509.42|506.62|0
1652136190000|2022-05-09 22:43:10|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136200000|2022-05-09 22:43:20|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136220000|2022-05-09 22:43:40|509.42|506.62|509.42|506.62|509.42|506.62|509.42|506.62|0
1652136230000|2022-05-09 22:43:50|509.29|506.49|508.83|506.03|509.29|506.49|508.59|505.79|0
1652136240000|2022-05-09 22:44:00|508.59|505.79|508.83|506.03|508.83|506.03|508.36|505.56|0
1652136250000|2022-05-09 22:44:10|508.59|505.79|509.29|506.49|509.29|506.49|508.48|505.68|0
1652136260000|2022-05-09 22:44:20|509.53|506.73|509.53|506.73|509.76|506.96|509.53|506.73|0
1652136270000|2022-05-09 22:44:30|509.42|506.62|509.29|506.49|509.42|506.62|509.29|506.49|0
1652136280000|2022-05-09 22:44:40|509.53|506.73|509.29|506.49|509.53|506.73|509.29|506.49|0
1652136290000|2022-05-09 22:44:50|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136300000|2022-05-09 22:45:00|509.42|506.62|509.76|506.96|509.76|506.96|509.29|506.49|0
1652136320000|2022-05-09 22:45:20|509.53|506.73|509.53|506.73|509.53|506.73|509.53|506.73|0
1652136330000|2022-05-09 22:45:30|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652136340000|2022-05-09 22:45:40|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652136390000|2022-05-09 22:46:30|510.23|507.43|510.46|507.66|510.46|507.66|510.23|507.43|0
1652136410000|2022-05-09 22:46:50|510.23|507.43|509.29|506.49|510.23|507.43|509.29|506.49|0
1652136420000|2022-05-09 22:47:00|509.06|506.26|508.83|506.03|509.06|506.26|508.83|506.03|0
1652136430000|2022-05-09 22:47:10|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136440000|2022-05-09 22:47:20|508.71|505.91|508.82|506.02|508.82|506.02|508.71|505.91|0
1652136450000|2022-05-09 22:47:30|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136460000|2022-05-09 22:47:40|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136470000|2022-05-09 22:47:50|509.18|506.38|509.29|506.49|509.29|506.49|509.18|506.38|0
1652136480000|2022-05-09 22:48:00|509.18|506.38|509.06|506.26|509.29|506.49|509.06|506.26|0
1652136500000|2022-05-09 22:48:20|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136510000|2022-05-09 22:48:30|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652136520000|2022-05-09 22:48:40|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1652136530000|2022-05-09 22:48:50|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652136540000|2022-05-09 22:49:00|508.59|505.79|508.48|505.68|508.59|505.79|508.48|505.68|0
1652136550000|2022-05-09 22:49:10|508.36|505.56|508.36|505.56|508.36|505.56|508.24|505.44|0
1652136560000|2022-05-09 22:49:20|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1652136570000|2022-05-09 22:49:30|508.36|505.56|508.36|505.56|508.36|505.56|508.36|505.56|0
1652136580000|2022-05-09 22:49:40|508.12|505.32|508.12|505.32|508.12|505.32|508.12|505.32|0
1652136610000|2022-05-09 22:50:10|508.59|505.79|508.82|506.02|508.82|506.02|508.59|505.79|0
1652136630000|2022-05-09 22:50:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136650000|2022-05-09 22:50:50|508.82|506.02|508.71|505.91|508.82|506.02|508.71|505.91|0
1652136660000|2022-05-09 22:51:00|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136670000|2022-05-09 22:51:10|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136680000|2022-05-09 22:51:20|509.29|506.49|509.53|506.73|509.53|506.73|509.29|506.49|0
1652136690000|2022-05-09 22:51:30|509.29|506.49|508.82|506.02|509.29|506.49|508.82|506.02|0
1652136700000|2022-05-09 22:51:40|508.59|505.79|508.59|505.79|508.59|505.79|508.59|505.79|0
1652136710000|2022-05-09 22:51:50|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136740000|2022-05-09 22:52:20|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136750000|2022-05-09 22:52:30|508.94|506.14|508.82|506.02|508.94|506.14|508.82|506.02|0
1652136760000|2022-05-09 22:52:40|508.71|505.91|508.82|506.02|508.82|506.02|508.71|505.91|0
1652136780000|2022-05-09 22:53:00|508.94|506.14|508.94|506.14|508.94|506.14|508.82|506.02|0
1652136790000|2022-05-09 22:53:10|509.06|506.26|508.94|506.14|509.06|506.26|508.94|506.14|0
1652136800000|2022-05-09 22:53:20|509.06|506.26|509.18|506.38|509.18|506.38|509.06|506.26|0
1652136810000|2022-05-09 22:53:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136840000|2022-05-09 22:54:00|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136850000|2022-05-09 22:54:10|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652136870000|2022-05-09 22:54:30|509.18|506.38|509.06|506.26|509.18|506.38|509.06|506.26|0
1652136880000|2022-05-09 22:54:40|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1652136890000|2022-05-09 22:54:50|509.06|506.26|509.06|506.26|509.06|506.26|509.06|506.26|0
1652136900000|2022-05-09 22:55:00|509.18|506.38|509.06|506.26|509.18|506.38|509.06|506.26|0
1652136910000|2022-05-09 22:55:10|508.94|506.14|509.06|506.26|509.06|506.26|508.94|506.14|0
1652136950000|2022-05-09 22:55:50|508.82|506.02|508.82|506.02|508.82|506.02|508.82|506.02|0
1652136960000|2022-05-09 22:56:00|508.94|506.14|509.29|506.49|509.29|506.49|508.94|506.14|0
1652137000000|2022-05-09 22:56:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137010000|2022-05-09 22:56:50|509.41|506.61|509.52|506.72|509.52|506.72|509.41|506.61|0
1652137020000|2022-05-09 22:57:00|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652137030000|2022-05-09 22:57:10|510.22|507.42|509.99|507.19|510.22|507.42|509.99|507.19|0
1652137040000|2022-05-09 22:57:20|510.11|507.31|509.88|507.08|510.11|507.31|509.76|506.96|0
1652137050000|2022-05-09 22:57:30|509.99|507.19|509.88|507.08|509.99|507.19|509.88|507.08|0
1652137060000|2022-05-09 22:57:40|509.76|506.96|509.99|507.19|509.99|507.19|509.76|506.96|0
1652137070000|2022-05-09 22:57:50|510.11|507.31|509.99|507.19|510.11|507.31|509.99|507.19|0
1652137080000|2022-05-09 22:58:00|510.11|507.31|509.99|507.19|510.11|507.31|509.99|507.19|0
1652137090000|2022-05-09 22:58:10|509.88|507.08|509.76|506.96|509.88|507.08|509.76|506.96|0
1652137100000|2022-05-09 22:58:20|509.64|506.84|509.52|506.72|509.64|506.84|509.52|506.72|0
1652137110000|2022-05-09 22:58:30|509.76|506.96|509.99|507.19|509.99|507.19|509.76|506.96|0
1652137130000|2022-05-09 22:58:50|510.22|507.42|510.46|507.66|510.46|507.66|510.22|507.42|0
1652137140000|2022-05-09 22:59:00|510.35|507.55|510.11|507.31|510.35|507.55|510.11|507.31|0
1652137150000|2022-05-09 22:59:10|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652137170000|2022-05-09 22:59:30|509.88|507.08|509.76|506.96|509.99|507.19|509.76|506.96|0
1652137180000|2022-05-09 22:59:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137190000|2022-05-09 22:59:50|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652137200000|2022-05-09 23:00:00|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137210000|2022-05-09 23:00:10|509.29|506.49|509.76|506.96|509.76|506.96|509.29|506.49|0
1652137220000|2022-05-09 23:00:20|509.52|506.72|509.29|506.49|509.52|506.72|509.29|506.49|0
1652137230000|2022-05-09 23:00:30|509.41|506.61|509.29|506.49|509.41|506.61|509.29|506.49|0
1652137240000|2022-05-09 23:00:40|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137250000|2022-05-09 23:00:50|509.18|506.38|509.41|506.61|509.52|506.72|509.18|506.38|0
1652137260000|2022-05-09 23:01:00|509.52|506.72|509.52|506.72|509.52|506.72|509.41|506.61|0
1652137270000|2022-05-09 23:01:10|509.76|506.96|509.64|506.84|509.76|506.96|509.64|506.84|0
1652137280000|2022-05-09 23:01:20|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652137300000|2022-05-09 23:01:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137310000|2022-05-09 23:01:50|509.76|506.96|509.76|506.96|509.76|506.96|509.76|506.96|0
1652137320000|2022-05-09 23:02:00|509.99|507.19|509.05|506.25|509.99|507.19|509.05|506.25|0
1652137350000|2022-05-09 23:02:30|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1652137360000|2022-05-09 23:02:40|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137370000|2022-05-09 23:02:50|509.18|506.38|509.18|506.38|509.18|506.38|509.18|506.38|0
1652137380000|2022-05-09 23:03:00|509.05|506.25|509.05|506.25|509.05|506.25|508.82|506.02|0
1652137390000|2022-05-09 23:03:10|508.82|506.02|509.05|506.25|509.05|506.25|508.82|506.02|0
1652137400000|2022-05-09 23:03:20|508.82|506.02|509.05|506.25|509.05|506.25|508.82|506.02|0
1652137410000|2022-05-09 23:03:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652137420000|2022-05-09 23:03:40|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137430000|2022-05-09 23:03:50|509.41|506.61|509.17|506.37|509.41|506.61|509.17|506.37|0
1652137440000|2022-05-09 23:04:00|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137450000|2022-05-09 23:04:10|509.17|506.37|509.17|506.37|509.17|506.37|509.17|506.37|0
1652137460000|2022-05-09 23:04:20|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137470000|2022-05-09 23:04:30|509.17|506.37|509.29|506.49|509.29|506.49|509.17|506.37|0
1652137490000|2022-05-09 23:04:50|509.41|506.61|509.52|506.72|509.52|506.72|509.41|506.61|0
1652137500000|2022-05-09 23:05:00|509.41|506.61|509.29|506.49|509.41|506.61|509.29|506.49|0
1652137510000|2022-05-09 23:05:10|509.17|506.37|509.05|506.25|509.17|506.37|509.05|506.25|0
1652137520000|2022-05-09 23:05:20|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1652137530000|2022-05-09 23:05:30|509.05|506.25|509.29|506.49|509.29|506.49|509.05|506.25|0
1652137540000|2022-05-09 23:05:40|508.94|506.14|508.94|506.14|508.94|506.14|508.94|506.14|0
1652137550000|2022-05-09 23:05:50|509.05|506.25|509.05|506.25|509.05|506.25|509.05|506.25|0
1652137580000|2022-05-09 23:06:20|508.94|506.14|509.05|506.25|509.05|506.25|508.94|506.14|0
1652137590000|2022-05-09 23:06:30|508.94|506.14|509.52|506.72|509.52|506.72|508.94|506.14|0
1652137630000|2022-05-09 23:07:10|509.41|506.61|509.41|506.61|509.41|506.61|509.41|506.61|0
1652137640000|2022-05-09 23:07:20|509.29|506.49|509.17|506.37|509.29|506.49|509.17|506.37|0
1652137650000|2022-05-09 23:07:30|509.29|506.49|509.29|506.49|509.29|506.49|509.29|506.49|0
1652137660000|2022-05-09 23:07:40|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1652137670000|2022-05-09 23:07:50|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1652137740000|2022-05-09 23:09:00|509.75|506.95|509.75|506.95|509.75|506.95|509.64|506.84|0
1652137770000|2022-05-09 23:09:30|509.87|507.07|509.99|507.19|509.99|507.19|509.87|507.07|0
1652137780000|2022-05-09 23:09:40|510.22|507.42|510.22|507.42|510.22|507.42|510.22|507.42|0
1652137810000|2022-05-09 23:10:10|510.11|507.31|510.22|507.42|510.22|507.42|510.11|507.31|0
1652137820000|2022-05-09 23:10:20|510.11|507.31|510.22|507.42|510.22|507.42|509.99|507.19|0
1652137850000|2022-05-09 23:10:50|510.45|507.65|510.45|507.65|510.45|507.65|510.45|507.65|0
1652137860000|2022-05-09 23:11:00|510.69|507.89|511.39|508.59|511.39|508.59|510.69|507.89|0
1652137870000|2022-05-09 23:11:10|511.16|508.36|511.16|508.36|511.16|508.36|511.16|508.36|0
1652137890000|2022-05-09 23:11:30|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1652137900000|2022-05-09 23:11:40|511.16|508.36|510.81|508.01|511.16|508.36|510.81|508.01|0
1652137910000|2022-05-09 23:11:50|510.92|508.12|511.16|508.36|511.16|508.36|510.81|508.01|0
1652137920000|2022-05-09 23:12:00|511.39|508.59|511.16|508.36|511.39|508.59|511.16|508.36|0
1652137930000|2022-05-09 23:12:10|511.28|508.48|511.28|508.48|511.28|508.48|511.28|508.48|0
1652137940000|2022-05-09 23:12:20|511.39|508.59|511.62|508.82|511.62|508.82|511.39|508.59|0
1652137950000|2022-05-09 23:12:30|511.86|509.06|511.86|509.06|511.86|509.06|511.86|509.06|0
1652137960000|2022-05-09 23:12:40|511.98|509.18|511.98|509.18|512.09|509.29|511.98|509.18|0
1652137970000|2022-05-09 23:12:50|511.86|509.06|512.09|509.29|512.09|509.29|511.62|508.82|0
1652137980000|2022-05-09 23:13:00|512.21|509.41|512.21|509.41|512.21|509.41|512.09|509.29|0
1652137990000|2022-05-09 23:13:10|512.68|509.88|512.56|509.76|512.68|509.88|512.56|509.76|0
1652138000000|2022-05-09 23:13:20|512.33|509.53|512.09|509.29|512.33|509.53|512.09|509.29|0
1652138020000|2022-05-09 23:13:40|511.86|509.06|511.75|508.95|511.86|509.06|511.75|508.95|0
1652138030000|2022-05-09 23:13:50|511.86|509.06|512.09|509.29|512.09|509.29|511.86|509.06|0
1652138040000|2022-05-09 23:14:00|511.86|509.06|512.33|509.53|512.33|509.53|511.86|509.06|0
1652138050000|2022-05-09 23:14:10|512.56|509.76|512.33|509.53|512.56|509.76|512.33|509.53|0
1652138060000|2022-05-09 23:14:20|512.68|509.88|512.79|509.99|512.79|509.99|512.68|509.88|0
1652138070000|2022-05-09 23:14:30|513.03|510.23|513.15|510.35|513.15|510.35|513.03|510.23|0
1652138080000|2022-05-09 23:14:40|513.26|510.46|513.26|510.46|513.26|510.46|513.15|510.35|0
1652138090000|2022-05-09 23:14:50|513.5|510.7|513.62|510.82|513.62|510.82|513.5|510.7|0
1652138100000|2022-05-09 23:15:00|513.5|510.7|513.03|510.23|513.5|510.7|513.03|510.23|0
1652138110000|2022-05-09 23:15:10|513.15|510.35|513.5|510.7|513.5|510.7|513.15|510.35|0
1652138120000|2022-05-09 23:15:20|513.38|510.58|513.5|510.7|513.5|510.7|513.38|510.58|0
1652138130000|2022-05-09 23:15:30|513.38|510.58|513.5|510.7|513.5|510.7|513.38|510.58|0
1652138140000|2022-05-09 23:15:40|513.73|510.93|513.73|510.93|513.73|510.93|513.73|510.93|0
1652138150000|2022-05-09 23:15:50|513.85|511.05|513.97|511.17|513.97|511.17|513.73|510.93|0
1652138160000|2022-05-09 23:16:00|513.73|510.93|513.73|510.93|513.73|510.93|513.73|510.93|0
1652138170000|2022-05-09 23:16:10|514.2|511.4|515.37|512.57|515.37|512.57|514.2|511.4|0
1652138190000|2022-05-09 23:16:30|515.61|512.81|515.37|512.57|515.61|512.81|515.37|512.57|0
1652138210000|2022-05-09 23:16:50|515.14|512.34|514.67|511.87|515.14|512.34|514.67|511.87|0
1652138220000|2022-05-09 23:17:00|514.9|512.1|514.9|512.1|514.9|512.1|514.67|511.87|0
1652138240000|2022-05-09 23:17:20|514.67|511.87|514.56|511.76|514.67|511.87|514.56|511.76|0
1652138250000|2022-05-09 23:17:30|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652138260000|2022-05-09 23:17:40|514.2|511.4|513.96|511.16|514.2|511.4|513.96|511.16|0
1652138270000|2022-05-09 23:17:50|514.2|511.4|514.32|511.52|514.32|511.52|514.2|511.4|0
1652138280000|2022-05-09 23:18:00|514.2|511.4|514.09|511.29|514.2|511.4|514.09|511.29|0
1652138290000|2022-05-09 23:18:10|513.96|511.16|513.73|510.93|513.96|511.16|513.73|510.93|0
1652138300000|2022-05-09 23:18:20|513.96|511.16|514.43|511.63|514.43|511.63|513.96|511.16|0
1652138310000|2022-05-09 23:18:30|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652138320000|2022-05-09 23:18:40|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652138330000|2022-05-09 23:18:50|514.32|511.52|514.32|511.52|514.32|511.52|514.32|511.52|0
1652138340000|2022-05-09 23:19:00|514.2|511.4|514.09|511.29|514.2|511.4|514.09|511.29|0
1652138350000|2022-05-09 23:19:10|514.2|511.4|513.96|511.16|514.2|511.4|513.96|511.16|0
1652138360000|2022-05-09 23:19:20|513.85|511.05|513.62|510.82|513.85|511.05|513.62|510.82|0
1652138370000|2022-05-09 23:19:30|513.73|510.93|513.5|510.7|513.73|510.93|513.5|510.7|0
1652138380000|2022-05-09 23:19:40|513.73|510.93|513.73|510.93|513.73|510.93|513.73|510.93|0
1652138390000|2022-05-09 23:19:50|513.62|510.82|513.62|510.82|513.62|510.82|513.62|510.82|0
1652138400000|2022-05-09 23:20:00|513.5|510.7|513.03|510.23|513.5|510.7|513.03|510.23|0
1652138410000|2022-05-09 23:20:10|512.79|509.99|512.79|509.99|512.79|509.99|512.79|509.99|0
1652138420000|2022-05-09 23:20:20|512.68|509.88|512.68|509.88|512.68|509.88|512.68|509.88|0
1652138430000|2022-05-09 23:20:30|512.56|509.76|512.56|509.76|512.56|509.76|512.45|509.65|0
1652138440000|2022-05-09 23:20:40|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652138450000|2022-05-09 23:20:50|512.09|509.29|512.09|509.29|512.09|509.29|512.09|509.29|0
1652138460000|2022-05-09 23:21:00|512.21|509.41|512.21|509.41|512.21|509.41|512.09|509.29|0
1652138470000|2022-05-09 23:21:10|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652138480000|2022-05-09 23:21:20|512.56|509.76|513.26|510.46|513.26|510.46|512.56|509.76|0
1652138500000|2022-05-09 23:21:40|513.03|510.23|512.56|509.76|513.03|510.23|512.56|509.76|0
1652138510000|2022-05-09 23:21:50|512.79|509.99|512.79|509.99|512.79|509.99|512.68|509.88|0
1652138530000|2022-05-09 23:22:10|513.15|510.35|513.15|510.35|513.15|510.35|513.15|510.35|0
1652138540000|2022-05-09 23:22:20|513.38|510.58|513.73|510.93|513.85|511.05|513.38|510.58|0
1652138550000|2022-05-09 23:22:30|513.96|511.16|513.73|510.93|513.96|511.16|513.73|510.93|0
1652138560000|2022-05-09 23:22:40|513.96|511.16|513.73|510.93|514.09|511.29|513.73|510.93|0
1652138570000|2022-05-09 23:22:50|514.2|511.4|514.09|511.29|514.2|511.4|514.09|511.29|0
1652138580000|2022-05-09 23:23:00|513.96|511.16|514.43|511.63|514.43|511.63|513.96|511.16|0
1652138590000|2022-05-09 23:23:10|514.9|512.1|515.14|512.34|515.14|512.34|514.9|512.1|0
1652138600000|2022-05-09 23:23:20|514.9|512.1|515.37|512.57|515.37|512.57|514.9|512.1|0
1652138610000|2022-05-09 23:23:30|515.6|512.8|515.84|513.04|515.84|513.04|515.37|512.57|0
1652138620000|2022-05-09 23:23:40|515.73|512.93|515.37|512.57|515.73|512.93|515.37|512.57|0
1652138630000|2022-05-09 23:23:50|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652138640000|2022-05-09 23:24:00|514.9|512.1|515.37|512.57|515.37|512.57|514.9|512.1|0
1652138650000|2022-05-09 23:24:10|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138660000|2022-05-09 23:24:20|515.37|512.57|515.37|512.57|515.6|512.8|515.37|512.57|0
1652138680000|2022-05-09 23:24:40|515.13|512.33|515.6|512.8|515.6|512.8|515.13|512.33|0
1652138690000|2022-05-09 23:24:50|515.37|512.57|515.13|512.33|515.37|512.57|515.13|512.33|0
1652138700000|2022-05-09 23:25:00|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1652138730000|2022-05-09 23:25:30|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652138740000|2022-05-09 23:25:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138750000|2022-05-09 23:25:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652138760000|2022-05-09 23:26:00|515.6|512.8|515.37|512.57|515.6|512.8|515.37|512.57|0
1652138770000|2022-05-09 23:26:10|515.6|512.8|515.84|513.04|515.84|513.04|515.6|512.8|0
1652138780000|2022-05-09 23:26:20|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138790000|2022-05-09 23:26:30|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1652138800000|2022-05-09 23:26:40|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652138830000|2022-05-09 23:27:10|515.96|513.16|516.07|513.27|516.07|513.27|515.96|513.16|0
1652138840000|2022-05-09 23:27:20|516.31|513.51|516.54|513.74|516.54|513.74|516.31|513.51|0
1652138850000|2022-05-09 23:27:30|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1652138860000|2022-05-09 23:27:40|517.48|514.68|516.31|513.51|517.48|514.68|516.31|513.51|0
1652138880000|2022-05-09 23:28:00|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1652138890000|2022-05-09 23:28:10|516.9|514.1|516.78|513.98|516.9|514.1|516.78|513.98|0
1652138900000|2022-05-09 23:28:20|516.54|513.74|516.43|513.63|516.54|513.74|516.43|513.63|0
1652138910000|2022-05-09 23:28:30|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1652138920000|2022-05-09 23:28:40|516.19|513.39|516.43|513.63|516.43|513.63|516.07|513.27|0
1652138930000|2022-05-09 23:28:50|516.31|513.51|516.31|513.51|516.31|513.51|516.31|513.51|0
1652138940000|2022-05-09 23:29:00|516.07|513.27|515.84|513.04|516.07|513.27|515.84|513.04|0
1652138970000|2022-05-09 23:29:30|515.72|512.92|515.37|512.57|515.72|512.92|515.37|512.57|0
1652138980000|2022-05-09 23:29:40|515.6|512.8|515.6|512.8|515.72|512.92|515.6|512.8|0
1652138990000|2022-05-09 23:29:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652139000000|2022-05-09 23:30:00|515.6|512.8|515.13|512.33|515.6|512.8|515.13|512.33|0
1652139010000|2022-05-09 23:30:10|515.37|512.57|515.84|513.04|515.84|513.04|515.37|512.57|0
1652139020000|2022-05-09 23:30:20|516.07|513.27|515.84|513.04|516.07|513.27|515.84|513.04|0
1652139030000|2022-05-09 23:30:30|515.96|513.16|515.49|512.69|515.96|513.16|515.49|512.69|0
1652139040000|2022-05-09 23:30:40|515.37|512.57|515.13|512.33|515.37|512.57|515.13|512.33|0
1652139050000|2022-05-09 23:30:50|515.25|512.45|515.13|512.33|515.25|512.45|515.13|512.33|0
1652139060000|2022-05-09 23:31:00|514.9|512.1|514.79|511.99|514.9|512.1|514.79|511.99|0
1652139070000|2022-05-09 23:31:10|514.9|512.1|514.9|512.1|514.9|512.1|514.9|512.1|0
1652139090000|2022-05-09 23:31:30|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652139100000|2022-05-09 23:31:40|514.9|512.1|514.79|511.99|514.9|512.1|514.79|511.99|0
1652139110000|2022-05-09 23:31:50|514.9|512.1|515.49|512.69|515.49|512.69|514.9|512.1|0
1652139120000|2022-05-09 23:32:00|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652139130000|2022-05-09 23:32:10|515.37|512.57|514.9|512.1|515.49|512.69|514.9|512.1|0
1652139140000|2022-05-09 23:32:20|515.02|512.22|515.37|512.57|515.37|512.57|515.02|512.22|0
1652139150000|2022-05-09 23:32:30|515.13|512.33|514.9|512.1|515.13|512.33|514.9|512.1|0
1652139160000|2022-05-09 23:32:40|514.79|511.99|515.13|512.33|515.13|512.33|514.79|511.99|0
1652139170000|2022-05-09 23:32:50|515.02|512.22|515.13|512.33|515.13|512.33|515.02|512.22|0
1652139180000|2022-05-09 23:33:00|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652139210000|2022-05-09 23:33:30|515.84|513.04|515.96|513.16|516.07|513.27|515.84|513.04|0
1652139220000|2022-05-09 23:33:40|515.84|513.04|515.6|512.8|515.84|513.04|515.6|512.8|0
1652139230000|2022-05-09 23:33:50|515.37|512.57|515.37|512.57|515.37|512.57|515.37|512.57|0
1652139240000|2022-05-09 23:34:00|515.25|512.45|514.66|511.86|515.25|512.45|514.66|511.86|0
1652139250000|2022-05-09 23:34:10|515.13|512.33|514.9|512.1|515.13|512.33|514.9|512.1|0
1652139260000|2022-05-09 23:34:20|514.66|511.86|514.55|511.75|514.66|511.86|514.55|511.75|0
1652139270000|2022-05-09 23:34:30|514.43|511.63|514.43|511.63|514.43|511.63|514.32|511.52|0
1652139280000|2022-05-09 23:34:40|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1652139290000|2022-05-09 23:34:50|514.08|511.28|513.96|511.16|514.08|511.28|513.96|511.16|0
1652139310000|2022-05-09 23:35:10|513.85|511.05|513.85|511.05|513.96|511.16|513.85|511.05|0
1652139320000|2022-05-09 23:35:20|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1652139330000|2022-05-09 23:35:30|513.72|510.92|513.49|510.69|513.72|510.92|513.49|510.69|0
1652139340000|2022-05-09 23:35:40|513.38|510.58|513.38|510.58|513.49|510.69|513.38|510.58|0
1652139350000|2022-05-09 23:35:50|513.72|510.92|513.72|510.92|513.72|510.92|513.61|510.81|0
1652139360000|2022-05-09 23:36:00|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1652139370000|2022-05-09 23:36:10|513.96|511.16|514.19|511.39|514.19|511.39|513.96|511.16|0
1652139390000|2022-05-09 23:36:30|514.55|511.75|514.43|511.63|514.55|511.75|514.43|511.63|0
1652139420000|2022-05-09 23:37:00|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1652139430000|2022-05-09 23:37:10|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652139450000|2022-05-09 23:37:30|515.25|512.45|515.25|512.45|515.25|512.45|515.13|512.33|0
1652139460000|2022-05-09 23:37:40|515.13|512.33|514.66|511.86|515.13|512.33|514.66|511.86|0
1652139470000|2022-05-09 23:37:50|514.78|511.98|515.02|512.22|515.02|512.22|514.66|511.86|0
1652139480000|2022-05-09 23:38:00|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1652139490000|2022-05-09 23:38:10|515.37|512.57|515.6|512.8|515.6|512.8|515.36|512.56|0
1652139500000|2022-05-09 23:38:20|515.36|512.56|515.02|512.22|515.36|512.56|515.02|512.22|0
1652139510000|2022-05-09 23:38:30|514.9|512.1|515.13|512.33|515.13|512.33|514.9|512.1|0
1652139520000|2022-05-09 23:38:40|515.02|512.22|514.66|511.86|515.02|512.22|514.66|511.86|0
1652139540000|2022-05-09 23:39:00|514.9|512.1|514.9|512.1|514.9|512.1|514.78|511.98|0
1652139550000|2022-05-09 23:39:10|514.78|511.98|514.66|511.86|514.78|511.98|514.66|511.86|0
1652139560000|2022-05-09 23:39:20|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1652139570000|2022-05-09 23:39:30|514.19|511.39|513.96|511.16|514.19|511.39|513.96|511.16|0
1652139580000|2022-05-09 23:39:40|513.72|510.92|513.85|511.05|513.85|511.05|513.61|510.81|0
1652139600000|2022-05-09 23:40:00|513.61|510.81|513.49|510.69|513.61|510.81|513.49|510.69|0
1652139610000|2022-05-09 23:40:10|513.38|510.58|513.49|510.69|513.49|510.69|513.38|510.58|0
1652139620000|2022-05-09 23:40:20|513.38|510.58|513.49|510.69|513.49|510.69|513.38|510.58|0
1652139630000|2022-05-09 23:40:30|513.61|510.81|513.72|510.92|513.72|510.92|513.61|510.81|0
1652139650000|2022-05-09 23:40:50|513.49|510.69|513.96|511.16|513.96|511.16|513.49|510.69|0
1652139670000|2022-05-09 23:41:10|514.19|511.39|513.49|510.69|514.19|511.39|513.49|510.69|0
1652139680000|2022-05-09 23:41:20|513.25|510.45|512.79|509.99|513.25|510.45|512.79|509.99|0
1652139690000|2022-05-09 23:41:30|512.67|509.87|512.55|509.75|512.67|509.87|512.55|509.75|0
1652139710000|2022-05-09 23:41:50|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652139720000|2022-05-09 23:42:00|512.2|509.4|511.97|509.17|512.2|509.4|511.97|509.17|0
1652139730000|2022-05-09 23:42:10|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1652139750000|2022-05-09 23:42:30|512.32|509.52|512.08|509.28|512.32|509.52|512.08|509.28|0
1652139760000|2022-05-09 23:42:40|511.85|509.05|512.32|509.52|512.32|509.52|511.85|509.05|0
1652139770000|2022-05-09 23:42:50|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1652139780000|2022-05-09 23:43:00|512.44|509.64|512.55|509.75|512.55|509.75|512.44|509.64|0
1652139790000|2022-05-09 23:43:10|512.2|509.4|512.08|509.28|512.2|509.4|512.08|509.28|0
1652139800000|2022-05-09 23:43:20|511.97|509.17|511.97|509.17|512.08|509.28|511.97|509.17|0
1652139810000|2022-05-09 23:43:30|511.85|509.05|511.85|509.05|511.85|509.05|511.85|509.05|0
1652139820000|2022-05-09 23:43:40|511.61|508.81|511.61|508.81|511.61|508.81|511.61|508.81|0
1652139840000|2022-05-09 23:44:00|511.38|508.58|511.15|508.35|511.38|508.58|510.91|508.11|0
1652139850000|2022-05-09 23:44:10|510.91|508.11|511.38|508.58|511.38|508.58|510.91|508.11|0
1652139860000|2022-05-09 23:44:20|511.5|508.7|511.61|508.81|511.61|508.81|511.5|508.7|0
1652139880000|2022-05-09 23:44:40|511.85|509.05|512.08|509.28|512.08|509.28|511.85|509.05|0
1652139890000|2022-05-09 23:44:50|512.32|509.52|512.32|509.52|512.32|509.52|512.32|509.52|0
1652139900000|2022-05-09 23:45:00|512.08|509.28|513.72|510.92|513.72|510.92|512.08|509.28|0
1652139910000|2022-05-09 23:45:10|513.61|510.81|512.91|510.11|513.61|510.81|512.91|510.11|0
1652139920000|2022-05-09 23:45:20|512.78|509.98|512.67|509.87|512.78|509.98|512.67|509.87|0
1652139930000|2022-05-09 23:45:30|512.55|509.75|512.32|509.52|512.55|509.75|512.32|509.52|0
1652139940000|2022-05-09 23:45:40|512.2|509.4|512.44|509.64|512.44|509.64|512.2|509.4|0
1652139950000|2022-05-09 23:45:50|512.55|509.75|512.2|509.4|512.55|509.75|512.2|509.4|0
1652139960000|2022-05-09 23:46:00|511.61|508.81|510.91|508.11|511.61|508.81|510.91|508.11|0
1652139970000|2022-05-09 23:46:10|510.8|508|510.68|507.88|510.8|508|510.68|507.88|0
1652139980000|2022-05-09 23:46:20|511.14|508.34|511.38|508.58|511.38|508.58|511.14|508.34|0
1652139990000|2022-05-09 23:46:30|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1652140000000|2022-05-09 23:46:40|511.38|508.58|511.61|508.81|511.61|508.81|511.38|508.58|0
1652140020000|2022-05-09 23:47:00|511.38|508.58|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140030000|2022-05-09 23:47:10|511.38|508.58|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140040000|2022-05-09 23:47:20|511.38|508.58|511.85|509.05|511.85|509.05|511.38|508.58|0
1652140050000|2022-05-09 23:47:30|512.08|509.28|511.97|509.17|512.08|509.28|511.97|509.17|0
1652140060000|2022-05-09 23:47:40|511.85|509.05|512.31|509.51|512.31|509.51|511.85|509.05|0
1652140070000|2022-05-09 23:47:50|512.67|509.87|513.02|510.22|513.02|510.22|512.67|509.87|0
1652140080000|2022-05-09 23:48:00|513.25|510.45|513.25|510.45|513.49|510.69|513.25|510.45|0
1652140090000|2022-05-09 23:48:10|513.49|510.69|512.55|509.75|513.49|510.69|512.55|509.75|0
1652140100000|2022-05-09 23:48:20|512.08|509.28|511.97|509.17|512.08|509.28|511.85|509.05|0
1652140110000|2022-05-09 23:48:30|512.08|509.28|512.55|509.75|512.55|509.75|512.08|509.28|0
1652140120000|2022-05-09 23:48:40|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1652140130000|2022-05-09 23:48:50|512.08|509.28|512.55|509.75|512.55|509.75|512.08|509.28|0
1652140140000|2022-05-09 23:49:00|512.78|509.98|512.78|509.98|512.9|510.1|512.67|509.87|0
1652140150000|2022-05-09 23:49:10|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1652140160000|2022-05-09 23:49:20|512.2|509.4|512.31|509.51|512.31|509.51|512.2|509.4|0
1652140170000|2022-05-09 23:49:30|512.55|509.75|512.55|509.75|512.55|509.75|512.44|509.64|0
1652140180000|2022-05-09 23:49:40|512.78|509.98|513.25|510.45|513.25|510.45|512.78|509.98|0
1652140190000|2022-05-09 23:49:50|513.37|510.57|513.95|511.15|513.95|511.15|513.37|510.57|0
1652140200000|2022-05-09 23:50:00|514.19|511.39|513.95|511.15|514.19|511.39|513.95|511.15|0
1652140210000|2022-05-09 23:50:10|514.19|511.39|513.95|511.15|514.19|511.39|513.84|511.04|0
1652140220000|2022-05-09 23:50:20|513.72|510.92|513.02|510.22|513.72|510.92|513.02|510.22|0
1652140230000|2022-05-09 23:50:30|512.55|509.75|512.31|509.51|512.55|509.75|512.31|509.51|0
1652140240000|2022-05-09 23:50:40|512.44|509.64|512.31|509.51|512.55|509.75|512.31|509.51|0
1652140250000|2022-05-09 23:50:50|512.67|509.87|512.44|509.64|512.67|509.87|512.44|509.64|0
1652140260000|2022-05-09 23:51:00|512.31|509.51|511.85|509.05|512.31|509.51|511.85|509.05|0
1652140270000|2022-05-09 23:51:10|511.61|508.81|511.85|509.05|511.85|509.05|511.38|508.58|0
1652140280000|2022-05-09 23:51:20|511.73|508.93|511.61|508.81|512.08|509.28|511.61|508.81|0
1652140290000|2022-05-09 23:51:30|511.38|508.58|511.61|508.81|511.61|508.81|511.26|508.46|0
1652140300000|2022-05-09 23:51:40|512.08|509.28|512.2|509.4|512.2|509.4|512.08|509.28|0
1652140320000|2022-05-09 23:52:00|512.44|509.64|512.55|509.75|512.78|509.98|512.44|509.64|0
1652140330000|2022-05-09 23:52:10|512.31|509.51|512.43|509.63|512.43|509.63|512.2|509.4|0
1652140340000|2022-05-09 23:52:20|512.31|509.51|512.31|509.51|512.31|509.51|512.08|509.28|0
1652140350000|2022-05-09 23:52:30|512.43|509.63|512.31|509.51|512.43|509.63|512.31|509.51|0
1652140360000|2022-05-09 23:52:40|512.08|509.28|512.08|509.28|512.2|509.4|512.08|509.28|0
1652140370000|2022-05-09 23:52:50|511.97|509.17|511.61|508.81|511.97|509.17|511.61|508.81|0
1652140380000|2022-05-09 23:53:00|511.73|508.93|511.84|509.04|511.84|509.04|511.73|508.93|0
1652140390000|2022-05-09 23:53:10|512.08|509.28|512.31|509.51|512.31|509.51|512.08|509.28|0
1652140410000|2022-05-09 23:53:30|512.55|509.75|512.2|509.4|512.55|509.75|512.2|509.4|0
1652140420000|2022-05-09 23:53:40|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1652140430000|2022-05-09 23:53:50|512.43|509.63|512.31|509.51|512.43|509.63|512.31|509.51|0
1652140440000|2022-05-09 23:54:00|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1652140450000|2022-05-09 23:54:10|511.97|509.17|511.73|508.93|511.97|509.17|511.73|508.93|0
1652140460000|2022-05-09 23:54:20|511.84|509.04|511.97|509.17|511.97|509.17|511.84|509.04|0
1652140470000|2022-05-09 23:54:30|511.84|509.04|511.84|509.04|511.84|509.04|511.84|509.04|0
1652140480000|2022-05-09 23:54:40|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1652140490000|2022-05-09 23:54:50|512.08|509.28|512.08|509.28|512.08|509.28|512.08|509.28|0
1652140500000|2022-05-09 23:55:00|512.31|509.51|511.84|509.04|512.31|509.51|511.84|509.04|0
1652140510000|2022-05-09 23:55:10|511.61|508.81|511.61|508.81|511.61|508.81|511.61|508.81|0
1652140520000|2022-05-09 23:55:20|511.84|509.04|511.38|508.58|511.84|509.04|511.38|508.58|0
1652140530000|2022-05-09 23:55:30|511.5|508.7|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140540000|2022-05-09 23:55:40|511.38|508.58|511.5|508.7|511.5|508.7|511.38|508.58|0
1652140550000|2022-05-09 23:55:50|511.38|508.58|510.91|508.11|511.38|508.58|510.91|508.11|0
1652140560000|2022-05-09 23:56:00|511.14|508.34|510.91|508.11|511.14|508.34|510.91|508.11|0
1652140580000|2022-05-09 23:56:20|511.03|508.23|511.03|508.23|511.03|508.23|511.03|508.23|0
1652140590000|2022-05-09 23:56:30|510.91|508.11|509.74|506.94|510.91|508.11|509.5|506.7|0
1652140600000|2022-05-09 23:56:40|509.62|506.82|509.5|506.7|509.62|506.82|509.27|506.47|0
1652140610000|2022-05-09 23:56:50|509.62|506.82|509.5|506.7|509.62|506.82|509.5|506.7|0
1652140620000|2022-05-09 23:57:00|509.74|506.94|509.27|506.47|509.74|506.94|509.27|506.47|0
1652140630000|2022-05-09 23:57:10|509.03|506.23|509.03|506.23|509.16|506.36|509.03|506.23|0
1652140640000|2022-05-09 23:57:20|509.16|506.36|509.16|506.36|509.27|506.47|509.16|506.36|0
1652140650000|2022-05-09 23:57:30|509.03|506.23|509.16|506.36|509.27|506.47|509.03|506.23|0
1652140660000|2022-05-09 23:57:40|509.5|506.7|509.5|506.7|509.5|506.7|509.5|506.7|0
1652140670000|2022-05-09 23:57:50|509.62|506.82|509.86|507.06|509.86|507.06|509.62|506.82|0
1652140680000|2022-05-09 23:58:00|509.74|506.94|509.74|506.94|509.97|507.17|509.74|506.94|0
1652140690000|2022-05-09 23:58:10|509.86|507.06|510.2|507.4|510.2|507.4|509.86|507.06|0
1652140700000|2022-05-09 23:58:20|510.33|507.53|510.56|507.76|510.56|507.76|510.33|507.53|0
1652140710000|2022-05-09 23:58:30|510.2|507.4|510.44|507.64|510.44|507.64|509.97|507.17|0
1652140720000|2022-05-09 23:58:40|510.56|507.76|510.44|507.64|510.56|507.76|510.44|507.64|0
1652140740000|2022-05-09 23:59:00|510.2|507.4|510.44|507.64|510.44|507.64|510.2|507.4|0
1652140760000|2022-05-09 23:59:20|510.2|507.4|509.86|507.06|510.2|507.4|509.86|507.06|0
1652140770000|2022-05-09 23:59:30|509.97|507.17|509.97|507.17|509.97|507.17|509.97|507.17|0
1652140790000|2022-05-09 23:59:50|509.86|507.06|510.2|507.4|510.2|507.4|509.86|507.06|0
1652140800000|2022-05-10 00:00:00|510.09|507.29|509.74|506.94|510.09|507.29|509.74|506.94|0
1652140810000|2022-05-10 00:00:10|509.5|506.7|509.74|506.94|509.74|506.94|509.5|506.7|0
1652140820000|2022-05-10 00:00:20|509.97|507.17|510.44|507.64|510.67|507.87|509.97|507.17|0
1652140830000|2022-05-10 00:00:30|510.67|507.87|510.79|507.99|510.91|508.11|510.67|507.87|0
1652140840000|2022-05-10 00:00:40|510.67|507.87|510.09|507.29|510.67|507.87|510.09|507.29|0
1652140850000|2022-05-10 00:00:50|510.32|507.52|510.67|507.87|510.67|507.87|510.32|507.52|0
1652140860000|2022-05-10 00:01:00|510.79|507.99|511.84|509.04|511.84|509.04|510.67|507.87|0
1652140870000|2022-05-10 00:01:10|511.61|508.81|511.73|508.93|511.73|508.93|511.37|508.57|0
1652140880000|2022-05-10 00:01:20|511.61|508.81|511.37|508.57|511.61|508.81|511.14|508.34|0
1652140890000|2022-05-10 00:01:30|511.14|508.34|511.84|509.04|511.84|509.04|511.14|508.34|0
1652140900000|2022-05-10 00:01:40|512.31|509.51|512.9|510.1|513.01|510.21|512.31|509.51|0
1652140910000|2022-05-10 00:01:50|513.01|510.21|513.25|510.45|513.25|510.45|512.9|510.1|0
1652140920000|2022-05-10 00:02:00|513.37|510.57|513.95|511.15|513.95|511.15|513.37|510.57|0
1652140930000|2022-05-10 00:02:10|514.31|511.51|514.42|511.62|514.42|511.62|514.07|511.27|0
1652140940000|2022-05-10 00:02:20|513.95|511.15|514.54|511.74|514.54|511.74|513.95|511.15|0
1652140950000|2022-05-10 00:02:30|514.18|511.38|514.07|511.27|514.18|511.38|514.07|511.27|0
1652140960000|2022-05-10 00:02:40|514.18|511.38|514.65|511.85|514.65|511.85|514.18|511.38|0
1652140970000|2022-05-10 00:02:50|514.78|511.98|514.89|512.09|515.36|512.56|514.78|511.98|0
1652140980000|2022-05-10 00:03:00|515.12|512.32|514.54|511.74|515.12|512.32|514.54|511.74|0
1652140990000|2022-05-10 00:03:10|514.65|511.85|514.42|511.62|514.65|511.85|514.18|511.38|0
1652141000000|2022-05-10 00:03:20|514.65|511.85|515.12|512.32|515.12|512.32|514.65|511.85|0
1652141010000|2022-05-10 00:03:30|515.59|512.79|515.71|512.91|515.71|512.91|515.59|512.79|0
1652141020000|2022-05-10 00:03:40|515.83|513.03|515.36|512.56|515.83|513.03|515.36|512.56|0
1652141030000|2022-05-10 00:03:50|514.89|512.09|515.12|512.32|515.12|512.32|514.65|511.85|0
1652141040000|2022-05-10 00:04:00|514.89|512.09|515.12|512.32|515.24|512.44|514.89|512.09|0
1652141050000|2022-05-10 00:04:10|515.01|512.21|515.83|513.03|515.83|513.03|515.01|512.21|0
1652141060000|2022-05-10 00:04:20|516.06|513.26|515.83|513.03|516.29|513.49|515.83|513.03|0
1652141070000|2022-05-10 00:04:30|515.59|512.79|515.83|513.03|515.83|513.03|515.36|512.56|0
1652141080000|2022-05-10 00:04:40|516.18|513.38|516.29|513.49|516.29|513.49|516.18|513.38|0
1652141090000|2022-05-10 00:04:50|516.06|513.26|516.06|513.26|516.06|513.26|515.83|513.03|0
1652141100000|2022-05-10 00:05:00|515.95|513.15|515.83|513.03|515.95|513.15|515.59|512.79|0
1652141110000|2022-05-10 00:05:10|515.95|513.15|516.06|513.26|516.06|513.26|515.95|513.15|0
1652141120000|2022-05-10 00:05:20|515.95|513.15|516.06|513.26|516.06|513.26|515.95|513.15|0
1652141130000|2022-05-10 00:05:30|515.83|513.03|516.29|513.49|516.29|513.49|515.83|513.03|0
1652141140000|2022-05-10 00:05:40|516.53|513.73|516.76|513.96|516.76|513.96|516.53|513.73|0
1652141150000|2022-05-10 00:05:50|516.89|514.09|517.23|514.43|517.7|514.9|516.89|514.09|0
1652141160000|2022-05-10 00:06:00|517|514.2|517|514.2|517|514.2|517|514.2|0
1652141170000|2022-05-10 00:06:10|517.12|514.32|517|514.2|517.23|514.43|517|514.2|0
1652141180000|2022-05-10 00:06:20|517.23|514.43|518.17|515.37|518.17|515.37|517.23|514.43|0
1652141190000|2022-05-10 00:06:30|517.94|515.14|517.82|515.02|517.94|515.14|517.7|514.9|0
1652141200000|2022-05-10 00:06:40|517.7|514.9|517.47|514.67|517.7|514.9|517.47|514.67|0
1652141210000|2022-05-10 00:06:50|517.35|514.55|516.53|513.73|517.35|514.55|516.53|513.73|0
1652141220000|2022-05-10 00:07:00|516.65|513.85|517.47|514.67|517.47|514.67|516.65|513.85|0
1652141230000|2022-05-10 00:07:10|517.7|514.9|518.06|515.26|518.06|515.26|517.7|514.9|0
1652141240000|2022-05-10 00:07:20|517.94|515.14|517.94|515.14|518.06|515.26|517.94|515.14|0
1652141250000|2022-05-10 00:07:30|518.17|515.37|517.7|514.9|518.41|515.61|517.7|514.9|0
1652141260000|2022-05-10 00:07:40|517.47|514.67|517.47|514.67|517.47|514.67|517.47|514.67|0
1652141270000|2022-05-10 00:07:50|517.94|515.14|517|514.2|517.94|515.14|517|514.2|0
1652141280000|2022-05-10 00:08:00|516.65|513.85|516.65|513.85|517|514.2|516.65|513.85|0
1652141290000|2022-05-10 00:08:10|516.89|514.09|516.53|513.73|516.89|514.09|516.53|513.73|0
1652141300000|2022-05-10 00:08:20|516.42|513.62|516.29|513.49|516.42|513.62|516.29|513.49|0
1652141310000|2022-05-10 00:08:30|516.53|513.73|516.18|513.38|516.53|513.73|516.18|513.38|0
1652141320000|2022-05-10 00:08:40|516.29|513.49|516.29|513.49|516.53|513.73|516.29|513.49|0
1652141330000|2022-05-10 00:08:50|516.18|513.38|516.06|513.26|516.18|513.38|516.06|513.26|0
1652141340000|2022-05-10 00:09:00|516.18|513.38|516.76|513.96|516.76|513.96|516.18|513.38|0
1652141350000|2022-05-10 00:09:10|516.65|513.85|516.65|513.85|516.76|513.96|516.65|513.85|0
1652141360000|2022-05-10 00:09:20|516.53|513.73|516.18|513.38|516.53|513.73|515.82|513.02|0
1652141370000|2022-05-10 00:09:30|516.42|513.62|516.53|513.73|516.76|513.96|516.42|513.62|0
1652141380000|2022-05-10 00:09:40|516.65|513.85|517.7|514.9|517.7|514.9|516.65|513.85|0
1652141390000|2022-05-10 00:09:50|518.17|515.37|518.41|515.61|518.41|515.61|518.17|515.37|0
1652141400000|2022-05-10 00:10:00|517.94|515.14|518.41|515.61|518.41|515.61|517.94|515.14|0
1652141410000|2022-05-10 00:10:10|518.88|516.08|519|516.2|519.11|516.31|518.88|516.08|0
1652141420000|2022-05-10 00:10:20|519.35|516.55|520.29|517.49|520.29|517.49|518.88|516.08|0
1652141430000|2022-05-10 00:10:30|520.05|517.25|521.93|519.13|521.93|519.13|520.05|517.25|0
1652141440000|2022-05-10 00:10:40|522.17|519.37|522.52|519.72|522.52|519.72|521.7|518.9|0
1652141450000|2022-05-10 00:10:50|524.05|521.25|524.41|521.61|524.88|522.08|524.05|521.25|0
1652141460000|2022-05-10 00:11:00|524.29|521.49|524.52|521.72|524.52|521.72|524.29|521.49|0
1652141470000|2022-05-10 00:11:10|524.05|521.25|524.29|521.49|524.29|521.49|523.94|521.14|0
1652141480000|2022-05-10 00:11:20|524.52|521.72|524.05|521.25|524.64|521.84|524.05|521.25|0
1652141490000|2022-05-10 00:11:30|523.81|521.01|524.05|521.25|524.05|521.25|523.58|520.78|0
1652141500000|2022-05-10 00:11:40|524.17|521.37|523.81|521.01|524.17|521.37|523.81|521.01|0
1652141510000|2022-05-10 00:11:50|524.05|521.25|524.05|521.25|524.05|521.25|523.81|521.01|0
1652141520000|2022-05-10 00:12:00|524.52|521.72|525.11|522.31|525.23|522.43|524.52|521.72|0
1652141530000|2022-05-10 00:12:10|525.23|522.43|525.46|522.66|525.59|522.79|525.23|522.43|0
1652141540000|2022-05-10 00:12:20|525.11|522.31|524.76|521.96|525.11|522.31|524.76|521.96|0
1652141550000|2022-05-10 00:12:30|524.52|521.72|525.11|522.31|525.11|522.31|524.52|521.72|0
1652141560000|2022-05-10 00:12:40|524.76|521.96|524.29|521.49|524.76|521.96|524.29|521.49|0
1652141570000|2022-05-10 00:12:50|524.41|521.61|524.52|521.72|524.76|521.96|524.41|521.61|0
1652141580000|2022-05-10 00:13:00|524.8|521.44|524.57|521.21|524.8|521.44|524.57|521.21|0
1652141590000|2022-05-10 00:13:10|524.33|520.97|524.57|521.21|524.8|521.44|524.33|520.97|0
1652141600000|2022-05-10 00:13:20|524.69|521.33|524.8|521.44|525.27|521.91|524.69|521.33|0
1652141610000|2022-05-10 00:13:30|524.92|521.56|525.04|521.68|525.27|521.91|524.92|521.56|0
1652141620000|2022-05-10 00:13:40|524.8|521.44|524.09|520.73|524.8|521.44|524.09|520.73|0
1652141630000|2022-05-10 00:13:50|524.69|521.33|524.33|520.97|524.69|521.33|524.33|520.97|0
1652141640000|2022-05-10 00:14:00|524.09|520.73|524.69|521.33|524.8|521.44|524.09|520.73|0
1652141650000|2022-05-10 00:14:10|524.8|521.44|525.16|521.8|525.16|521.8|524.56|521.2|0
1652141660000|2022-05-10 00:14:20|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1652141670000|2022-05-10 00:14:30|525.74|522.38|525.51|522.15|525.74|522.38|525.51|522.15|0
1652141680000|2022-05-10 00:14:40|526.21|522.85|525.98|522.62|526.21|522.85|525.74|522.38|0
1652141690000|2022-05-10 00:14:50|528.34|524.98|528.93|525.57|528.93|525.57|528.34|524.98|0
1652141700000|2022-05-10 00:15:00|529.04|525.68|531.64|528.28|531.64|528.28|529.04|525.68|0
1652141710000|2022-05-10 00:15:10|531.4|528.04|531.4|528.04|531.4|528.04|530.93|527.57|0
1652141720000|2022-05-10 00:15:20|531.64|528.28|532.59|529.23|532.59|529.23|531.64|528.28|0
1652141730000|2022-05-10 00:15:30|535.9|532.54|536.13|532.77|536.13|532.77|535.9|532.54|0
1652141740000|2022-05-10 00:15:40|536.61|533.25|536.61|533.25|536.61|533.25|536.13|532.77|0
1652141750000|2022-05-10 00:15:50|536.13|532.77|535.66|532.3|536.26|532.9|535.66|532.3|0
1652141760000|2022-05-10 00:16:00|536.84|533.48|542.06|538.7|542.06|538.7|536.84|533.48|0
1652141770000|2022-05-10 00:16:10|541.82|538.46|540.76|537.4|541.82|538.46|540.76|537.4|0
1652141780000|2022-05-10 00:16:20|540.16|536.8|542.29|538.93|542.29|538.93|540.16|536.8|0
1652141790000|2022-05-10 00:16:30|542.06|538.7|542.53|539.17|542.77|539.41|542.06|538.7|0
1652141800000|2022-05-10 00:16:40|545.85|542.49|544.01|540.65|545.85|542.49|543.24|539.88|0
1652141810000|2022-05-10 00:16:50|544.13|540.77|541.05|537.69|544.13|540.77|541.05|537.69|0
1652141820000|2022-05-10 00:17:00|541.76|538.4|541.29|537.93|541.76|538.4|540.7|537.34|0
1652141830000|2022-05-10 00:17:10|541.65|538.29|542|538.64|542|538.64|541.41|538.05|0
1652141840000|2022-05-10 00:17:20|540.34|536.98|541.52|538.16|541.52|538.16|540.34|536.98|0
1652141850000|2022-05-10 00:17:30|541.76|538.4|541.65|538.29|541.88|538.52|541.65|538.29|0
1652141860000|2022-05-10 00:17:40|541.52|538.16|542.47|539.11|542.47|539.11|540.7|537.34|0
1652141870000|2022-05-10 00:17:50|543.42|540.06|542.94|539.58|543.42|540.06|542.71|539.35|0
1652141880000|2022-05-10 00:18:00|543.65|540.29|543.06|539.7|543.65|540.29|543.06|539.7|0
1652141890000|2022-05-10 00:18:10|542.94|539.58|542.47|539.11|542.94|539.58|542.23|538.87|0
1652141900000|2022-05-10 00:18:20|542.71|539.35|542.47|539.11|543.18|539.82|542.47|539.11|0
1652141910000|2022-05-10 00:18:30|543.42|540.06|543.3|539.94|543.42|540.06|543.3|539.94|0
1652141920000|2022-05-10 00:18:40|543.18|539.82|542|538.64|543.18|539.82|542|538.64|0
1652141930000|2022-05-10 00:18:50|540.81|537.45|541.76|538.4|541.76|538.4|540.81|537.45|0
1652141940000|2022-05-10 00:19:00|542.12|538.76|542.7|539.34|542.7|539.34|542|538.64|0
1652141950000|2022-05-10 00:19:10|542.12|538.76|541.99|538.63|542.12|538.76|541.52|538.16|0
1652141960000|2022-05-10 00:19:20|542.23|538.87|541.76|538.4|542.47|539.11|541.64|538.28|0
1652141970000|2022-05-10 00:19:30|541.64|538.28|541.52|538.16|541.88|538.52|541.52|538.16|0
1652141980000|2022-05-10 00:19:40|541.76|538.4|542.23|538.87|542.23|538.87|541.76|538.4|0
1652141990000|2022-05-10 00:19:50|542.35|538.99|542.23|538.87|542.35|538.99|542.23|538.87|0
1652142000000|2022-05-10 00:20:00|541.64|538.28|544.36|541|544.36|541|541.64|538.28|0
1652142010000|2022-05-10 00:20:10|544.84|541.48|544.12|540.76|545.07|541.71|544.12|540.76|0
1652142020000|2022-05-10 00:20:20|544.36|541|543.89|540.53|544.36|541|543.89|540.53|0
1652142030000|2022-05-10 00:20:30|543.65|540.29|544.36|541|544.36|541|543.65|540.29|0
1652142040000|2022-05-10 00:20:40|544.25|540.89|544.6|541.24|544.6|541.24|544.25|540.89|0
1652142050000|2022-05-10 00:20:50|544.48|541.12|543.89|540.53|544.6|541.24|543.89|540.53|0
1652142060000|2022-05-10 00:21:00|543.54|540.18|543.18|539.82|543.89|540.53|543.18|539.82|0
1652142070000|2022-05-10 00:21:10|542.7|539.34|542.35|538.99|542.7|539.34|542.35|538.99|0
1652142080000|2022-05-10 00:21:20|541.64|538.28|542.35|538.99|542.47|539.11|541.64|538.28|0
1652142090000|2022-05-10 00:21:30|541.9|538.54|541.66|538.3|542.14|538.78|541.66|538.3|0
1652142100000|2022-05-10 00:21:40|541.43|538.07|540.48|537.12|541.43|538.07|540.48|537.12|0
1652142110000|2022-05-10 00:21:50|540.6|537.24|540.6|537.24|540.72|537.36|540.6|537.24|0
1652142120000|2022-05-10 00:22:00|540.01|536.65|540.25|536.89|540.48|537.12|540.01|536.65|0
1652142130000|2022-05-10 00:22:10|540.95|537.59|540.95|537.59|540.95|537.59|540.84|537.48|0
1652142140000|2022-05-10 00:22:20|541.08|537.72|540.72|537.36|541.43|538.07|540.72|537.36|0
1652142150000|2022-05-10 00:22:30|540.48|537.12|541.08|537.72|541.08|537.72|540.48|537.12|0
1652142160000|2022-05-10 00:22:40|541.19|537.83|541.08|537.72|541.19|537.83|540.72|537.36|0
1652142170000|2022-05-10 00:22:50|541.19|537.83|540.72|537.36|541.19|537.83|540.72|537.36|0
1652142180000|2022-05-10 00:23:00|541.19|537.83|542.04|538.68|542.37|539.01|541.19|537.83|0
1652142190000|2022-05-10 00:23:10|541.57|538.21|540.86|537.5|541.57|538.21|540.86|537.5|0
1652142200000|2022-05-10 00:23:20|541.22|537.86|541.33|537.97|541.33|537.97|541.1|537.74|0
1652142210000|2022-05-10 00:23:30|540.86|537.5|540.86|537.5|541.1|537.74|540.86|537.5|0
1652142220000|2022-05-10 00:23:40|541.1|537.74|540.86|537.5|541.1|537.74|540.86|537.5|0
1652142230000|2022-05-10 00:23:50|540.39|537.03|539.92|536.56|540.39|537.03|539.92|536.56|0
1652142240000|2022-05-10 00:24:00|539.8|536.44|539.92|536.56|539.92|536.56|539.68|536.32|0
1652142250000|2022-05-10 00:24:10|540.15|536.79|539.92|536.56|540.15|536.79|539.92|536.56|0
1652142260000|2022-05-10 00:24:20|540.53|536.89|540.29|536.65|540.53|536.89|540.29|536.65|0
1652142270000|2022-05-10 00:24:30|540.42|536.78|541|537.36|541|537.36|540.42|536.78|0
1652142280000|2022-05-10 00:24:40|540.77|537.13|540.29|536.65|540.77|537.13|540.29|536.65|0
1652142290000|2022-05-10 00:24:50|540.53|536.89|541|537.36|541|537.36|540.53|536.89|0
1652142300000|2022-05-10 00:25:00|541.24|537.6|541|537.36|541.71|538.07|541|537.36|0
1652142310000|2022-05-10 00:25:10|540.76|537.12|540.76|537.12|540.89|537.25|540.53|536.89|0
1652142320000|2022-05-10 00:25:20|540.29|536.65|541|537.36|541|537.36|540.29|536.65|0
1652142330000|2022-05-10 00:25:30|540.65|537.01|540.42|536.78|540.89|537.25|540.42|536.78|0
1652142340000|2022-05-10 00:25:40|540.53|536.89|540.42|536.78|540.53|536.89|540.29|536.65|0
1652142350000|2022-05-10 00:25:50|540.18|536.54|540.06|536.42|540.18|536.54|539.82|536.18|0
1652142360000|2022-05-10 00:26:00|540.29|536.65|540.18|536.54|540.53|536.89|540.18|536.54|0
1652142370000|2022-05-10 00:26:10|540.06|536.42|539.82|536.18|540.06|536.42|539.82|536.18|0
1652142380000|2022-05-10 00:26:20|539.58|535.94|540.53|536.89|540.53|536.89|539.58|535.94|0
1652142390000|2022-05-10 00:26:30|540.65|537.01|540.76|537.12|540.76|537.12|540.42|536.78|0
1652142400000|2022-05-10 00:26:40|540.29|536.65|540.06|536.42|540.29|536.65|539.82|536.18|0
1652142410000|2022-05-10 00:26:50|540.29|536.65|540.76|537.12|540.76|537.12|539.35|535.71|0
1652142420000|2022-05-10 00:27:00|540.53|536.89|540.53|536.89|540.53|536.89|540.53|536.89|0
1652142430000|2022-05-10 00:27:10|540.29|536.65|539.82|536.18|540.29|536.65|539.58|535.94|0
1652142440000|2022-05-10 00:27:20|539.35|535.71|538.64|535|539.35|535.71|538.64|535|0
1652142450000|2022-05-10 00:27:30|540.29|536.65|540.29|536.65|540.29|536.65|539.82|536.18|0
1652142460000|2022-05-10 00:27:40|540.06|536.42|539.35|535.71|540.06|536.42|539.35|535.71|0
1652142470000|2022-05-10 00:27:50|538.64|535|538.17|534.53|538.76|535.12|538.17|534.53|0
1652142480000|2022-05-10 00:28:00|538.4|534.76|538.53|534.89|538.53|534.89|538.29|534.65|0
1652142490000|2022-05-10 00:28:10|538.76|535.12|539.58|535.94|539.58|535.94|538.76|535.12|0
1652142500000|2022-05-10 00:28:20|539.71|536.07|539.82|536.18|539.82|536.18|539.58|535.94|0
1652142510000|2022-05-10 00:28:30|540.06|536.42|539.35|535.71|540.06|536.42|539.35|535.71|0
1652142520000|2022-05-10 00:28:40|539.58|535.94|539.58|535.94|539.58|535.94|539|535.36|0
1652142530000|2022-05-10 00:28:50|539.94|536.3|540.29|536.65|540.29|536.65|539.94|536.3|0
1652142540000|2022-05-10 00:29:00|540.53|536.89|541.47|537.83|541.47|537.83|540.53|536.89|0
1652142550000|2022-05-10 00:29:10|541.94|538.3|542.07|538.43|542.42|538.78|541.71|538.07|0
1652142560000|2022-05-10 00:29:20|542.18|538.54|541.71|538.07|542.18|538.54|541.71|538.07|0
1652142570000|2022-05-10 00:29:30|541|537.36|540.53|536.89|541|537.36|540.53|536.89|0
1652142580000|2022-05-10 00:29:40|540.76|537.12|540.76|537.12|540.76|537.12|540.65|537.01|0
1652142590000|2022-05-10 00:29:50|541|537.36|540.53|536.89|541|537.36|540.41|536.77|0
1652142600000|2022-05-10 00:30:00|539.71|536.07|539.58|535.94|540.29|536.65|539.58|535.94|0
1652142610000|2022-05-10 00:30:10|539.47|535.83|539|535.36|539.47|535.83|538.4|534.76|0
1652142620000|2022-05-10 00:30:20|538.88|535.24|538.88|535.24|539|535.36|538.64|535|0
1652142630000|2022-05-10 00:30:30|538.76|535.12|539.11|535.47|539.11|535.47|538.76|535.12|0
1652142640000|2022-05-10 00:30:40|539.71|536.07|539.82|536.18|539.82|536.18|539.11|535.47|0
1652142650000|2022-05-10 00:30:50|539.71|536.07|539.35|535.71|539.71|536.07|539.35|535.71|0
1652142660000|2022-05-10 00:31:00|538.88|535.24|539.82|536.18|539.82|536.18|538.88|535.24|0
1652142670000|2022-05-10 00:31:10|539.94|536.3|540.53|536.89|540.53|536.89|539.94|536.3|0
1652142680000|2022-05-10 00:31:20|539.35|535.71|539.58|535.94|539.71|536.07|539.35|535.71|0
1652142690000|2022-05-10 00:31:30|539.11|535.47|538.64|535|539.11|535.47|538.64|535|0
1652142700000|2022-05-10 00:31:40|538.88|535.24|537.93|534.29|538.88|535.24|537.93|534.29|0
1652142710000|2022-05-10 00:31:50|536.99|533.35|536.05|532.41|537.46|533.82|536.05|532.41|0
1652142720000|2022-05-10 00:32:00|536.64|533|537.22|533.58|537.22|533.58|536.64|533|0
1652142730000|2022-05-10 00:32:10|538.05|534.41|538.17|534.53|538.17|534.53|537.93|534.29|0
1652142740000|2022-05-10 00:32:20|538.05|534.41|538.88|535.24|539.11|535.47|538.05|534.41|0
1652142750000|2022-05-10 00:32:30|538.64|535|537.35|533.71|538.88|535.24|537.35|533.71|0
1652142760000|2022-05-10 00:32:40|538.05|534.41|536.99|533.35|538.05|534.41|536.99|533.35|0
1652142770000|2022-05-10 00:32:50|536.75|533.11|536.75|533.11|536.75|533.11|536.52|532.88|0
1652142780000|2022-05-10 00:33:00|536.88|533.24|537.7|534.06|537.7|534.06|536.64|533|0
1652142790000|2022-05-10 00:33:10|538.05|534.41|537.82|534.18|538.05|534.41|537.82|534.18|0
1652142800000|2022-05-10 00:33:20|537.7|534.06|538.17|534.53|538.17|534.53|537.7|534.06|0
1652142810000|2022-05-10 00:33:30|537.93|534.29|538.17|534.53|538.4|534.76|537.93|534.29|0
1652142820000|2022-05-10 00:33:40|537.93|534.29|537.7|534.06|538.05|534.41|537.7|534.06|0
1652142830000|2022-05-10 00:33:50|537.46|533.82|537.35|533.71|537.46|533.82|537.22|533.58|0
1652142840000|2022-05-10 00:34:00|536.99|533.35|536.75|533.11|536.99|533.35|536.52|532.88|0
1652142850000|2022-05-10 00:34:10|536.99|533.35|536.4|532.76|536.99|533.35|536.4|532.76|0
1652142860000|2022-05-10 00:34:20|535.81|532.17|535.93|532.29|536.05|532.41|535.7|532.06|0
1652142870000|2022-05-10 00:34:30|536.75|533.11|536.64|533|536.75|533.11|536.52|532.88|0
1652142880000|2022-05-10 00:34:40|537.11|533.47|536.88|533.24|537.11|533.47|536.88|533.24|0
1652142890000|2022-05-10 00:34:50|536.52|532.88|536.17|532.53|536.52|532.88|536.05|532.41|0
1652142900000|2022-05-10 00:35:00|535.81|532.17|536.4|532.76|536.4|532.76|535.7|532.06|0
1652142910000|2022-05-10 00:35:10|535.93|532.29|535.57|531.93|536.4|532.76|535.57|531.93|0
1652142920000|2022-05-10 00:35:20|536.87|533.23|536.87|533.23|536.87|533.23|536.75|533.11|0
1652142930000|2022-05-10 00:35:30|537.22|533.58|537.46|533.82|537.46|533.82|536.87|533.23|0
1652142940000|2022-05-10 00:35:40|536.87|533.23|536.52|532.88|536.87|533.23|536.4|532.76|0
1652142950000|2022-05-10 00:35:50|536.28|532.64|536.05|532.41|536.28|532.64|535.57|531.93|0
1652142960000|2022-05-10 00:36:00|535.81|532.17|535.81|532.17|535.93|532.29|535.81|532.17|0
1652142970000|2022-05-10 00:36:10|536.05|532.41|534.63|530.99|536.05|532.41|534.4|530.76|0
1652142980000|2022-05-10 00:36:20|534.87|531.23|534.4|530.76|534.87|531.23|534.4|530.76|0
1652142990000|2022-05-10 00:36:30|533.93|530.29|534.52|530.88|535.1|531.46|533.93|530.29|0
1652143000000|2022-05-10 00:36:40|534.16|530.52|534.4|530.76|534.4|530.76|534.16|530.52|0
1652143010000|2022-05-10 00:36:50|534.52|530.88|535.23|531.59|535.23|531.59|534.52|530.88|0
1652143020000|2022-05-10 00:37:00|534.75|531.11|534.87|531.23|534.87|531.23|534.52|530.88|0
1652143030000|2022-05-10 00:37:10|535.1|531.46|535.81|532.17|535.81|532.17|535.1|531.46|0
1652143040000|2022-05-10 00:37:20|536.04|532.4|536.04|532.4|536.04|532.4|535.93|532.29|0
1652143050000|2022-05-10 00:37:30|535.57|531.93|535.93|532.29|535.93|532.29|535.57|531.93|0
1652143060000|2022-05-10 00:37:40|536.04|532.4|536.28|532.64|536.28|532.64|536.04|532.4|0
1652143070000|2022-05-10 00:37:50|536.52|532.88|536.52|532.88|536.52|532.88|536.28|532.64|0
1652143080000|2022-05-10 00:38:00|536.28|532.64|536.04|532.4|536.28|532.64|536.04|532.4|0
1652143090000|2022-05-10 00:38:10|536.28|532.64|536.04|532.4|536.52|532.88|536.04|532.4|0
1652143100000|2022-05-10 00:38:20|536.87|533.23|537.69|534.05|537.69|534.05|536.87|533.23|0
1652143110000|2022-05-10 00:38:30|537.93|534.29|538.05|534.41|538.05|534.41|537.93|534.29|0
1652143120000|2022-05-10 00:38:40|538.17|534.53|537.93|534.29|538.4|534.76|537.93|534.29|0
1652143130000|2022-05-10 00:38:50|537.69|534.05|537.22|533.58|537.93|534.29|537.22|533.58|0
1652143140000|2022-05-10 00:39:00|536.99|533.35|536.75|533.11|537.22|533.58|536.75|533.11|0
1652143150000|2022-05-10 00:39:10|538.17|534.53|538.05|534.41|538.4|534.76|538.05|534.41|0
1652143160000|2022-05-10 00:39:20|537.82|534.18|537.82|534.18|537.93|534.29|537.69|534.05|0
1652143170000|2022-05-10 00:39:30|537.93|534.29|538.17|534.53|538.17|534.53|537.93|534.29|0
1652143180000|2022-05-10 00:39:40|538.64|535|538.4|534.76|538.64|535|538.4|534.76|0
1652143190000|2022-05-10 00:39:50|538.87|535.23|538.64|535|538.87|535.23|538.64|535|0
1652143200000|2022-05-10 00:40:00|538.4|534.76|538.4|534.76|538.64|535|538.4|534.76|0
1652143210000|2022-05-10 00:40:10|538.29|534.65|538.17|534.53|538.29|534.65|538.17|534.53|0
1652143220000|2022-05-10 00:40:20|538.4|534.76|537.82|534.18|538.4|534.76|537.82|534.18|0
1652143230000|2022-05-10 00:40:30|537.46|533.82|538.29|534.65|538.29|534.65|537.46|533.82|0
1652143240000|2022-05-10 00:40:40|538.64|535|538.16|534.52|538.64|535|538.16|534.52|0
1652143250000|2022-05-10 00:40:50|537.93|534.29|538.16|534.52|538.16|534.52|537.93|534.29|0
1652143260000|2022-05-10 00:41:00|537.93|534.29|537.46|533.82|537.93|534.29|537.46|533.82|0
1652143270000|2022-05-10 00:41:10|538.16|534.52|539.58|535.94|539.58|535.94|538.16|534.52|0
1652143280000|2022-05-10 00:41:20|539.7|536.06|540.05|536.41|540.05|536.41|539.58|535.94|0
1652143290000|2022-05-10 00:41:30|540.29|536.65|540.65|537.01|540.76|537.12|540.29|536.65|0
1652143300000|2022-05-10 00:41:40|540.76|537.12|541.23|537.59|541.47|537.83|540.76|537.12|0
1652143310000|2022-05-10 00:41:50|541|537.36|540.52|536.88|541|537.36|540.29|536.65|0
1652143320000|2022-05-10 00:42:00|540.88|537.24|541.47|537.83|541.47|537.83|540.88|537.24|0
1652143330000|2022-05-10 00:42:10|541.7|538.06|541.47|537.83|541.7|538.06|541.47|537.83|0
1652143340000|2022-05-10 00:42:20|541.7|538.06|541|537.36|541.7|538.06|541|537.36|0
1652143350000|2022-05-10 00:42:30|540.52|536.88|540.65|537.01|540.76|537.12|540.52|536.88|0
1652143360000|2022-05-10 00:42:40|539.82|536.18|539.82|536.18|539.82|536.18|539.58|535.94|0
1652143370000|2022-05-10 00:42:50|539.94|536.3|539.7|536.06|539.94|536.3|539.58|535.94|0
1652143380000|2022-05-10 00:43:00|539.34|535.7|539.34|535.7|539.34|535.7|539.23|535.59|0
1652143390000|2022-05-10 00:43:10|539.11|535.47|538.87|535.23|539.11|535.47|538.87|535.23|0
1652143400000|2022-05-10 00:43:20|538.16|534.52|538.16|534.52|538.16|534.52|537.93|534.29|0
1652143410000|2022-05-10 00:43:30|537.93|534.29|538.05|534.41|538.05|534.41|537.93|534.29|0
1652143420000|2022-05-10 00:43:40|537.93|534.29|536.75|533.11|537.93|534.29|536.75|533.11|0
1652143430000|2022-05-10 00:43:50|536.51|532.87|536.99|533.35|536.99|533.35|536.51|532.87|0
1652143440000|2022-05-10 00:44:00|537.11|533.47|537.46|533.82|537.46|533.82|536.99|533.35|0
1652143450000|2022-05-10 00:44:10|537.69|534.05|537.22|533.58|537.69|534.05|537.22|533.58|0
1652143460000|2022-05-10 00:44:20|536.51|532.87|536.28|532.64|536.51|532.87|536.04|532.4|0
1652143470000|2022-05-10 00:44:30|536.17|532.53|536.75|533.11|536.99|533.35|536.17|532.53|0
1652143480000|2022-05-10 00:44:40|536.04|532.4|535.34|531.7|536.28|532.64|535.34|531.7|0
1652143490000|2022-05-10 00:44:50|535.46|531.82|534.75|531.11|535.46|531.82|534.52|530.88|0
1652143500000|2022-05-10 00:45:00|534.86|531.22|535.34|531.7|535.34|531.7|534.63|530.99|0
1652143510000|2022-05-10 00:45:10|535.93|532.29|535.57|531.93|535.93|532.29|535.57|531.93|0
1652143520000|2022-05-10 00:45:20|534.16|530.52|535.22|531.58|535.34|531.7|534.16|530.52|0
1652143530000|2022-05-10 00:45:30|535.34|531.7|534.63|530.99|535.34|531.7|534.63|530.99|0
1652143540000|2022-05-10 00:45:40|534.86|531.22|534.86|531.22|534.86|531.22|534.86|531.22|0
1652143550000|2022-05-10 00:45:50|535.1|531.46|534.39|530.75|535.22|531.58|534.39|530.75|0
1652143560000|2022-05-10 00:46:00|534.86|531.22|534.86|531.22|534.86|531.22|534.39|530.75|0
1652143570000|2022-05-10 00:46:10|534.99|531.35|534.86|531.22|535.22|531.58|534.86|531.22|0
1652143580000|2022-05-10 00:46:20|535.1|531.46|535.81|532.17|535.81|532.17|535.1|531.46|0
1652143590000|2022-05-10 00:46:30|535.69|532.05|536.51|532.87|536.51|532.87|535.57|531.93|0
1652143600000|2022-05-10 00:46:40|536.75|533.11|536.64|533|536.75|533.11|536.64|533|0
1652143610000|2022-05-10 00:46:50|536.75|533.11|536.28|532.64|536.75|533.11|536.28|532.64|0
1652143620000|2022-05-10 00:47:00|536.04|532.4|536.51|532.87|536.51|532.87|536.04|532.4|0
1652143630000|2022-05-10 00:47:10|536.75|533.11|536.87|533.23|536.87|533.23|536.51|532.87|0
1652143640000|2022-05-10 00:47:20|536.98|533.34|537.11|533.47|537.34|533.7|536.98|533.34|0
1652143650000|2022-05-10 00:47:30|536.98|533.34|537.11|533.47|537.11|533.47|536.98|533.34|0
1652143660000|2022-05-10 00:47:40|536.75|533.11|537.46|533.82|537.46|533.82|536.75|533.11|0
1652143670000|2022-05-10 00:47:50|537.22|533.58|537.11|533.47|537.22|533.58|537.11|533.47|0
1652143680000|2022-05-10 00:48:00|536.75|533.11|536.98|533.34|536.98|533.34|536.51|532.87|0
1652143690000|2022-05-10 00:48:10|537.11|533.47|537.93|534.29|538.05|534.41|537.11|533.47|0
1652143700000|2022-05-10 00:48:20|537.69|534.05|537.46|533.82|537.69|534.05|537.46|533.82|0
1652143710000|2022-05-10 00:48:30|538.05|534.41|538.76|535.12|538.76|535.12|537.93|534.29|0
1652143720000|2022-05-10 00:48:40|538.87|535.23|538.63|534.99|538.87|535.23|538.63|534.99|0
1652143730000|2022-05-10 00:48:50|538.87|535.23|539.11|535.47|539.11|535.47|538.87|535.23|0
1652143740000|2022-05-10 00:49:00|539.34|535.7|539.34|535.7|539.34|535.7|539.23|535.59|0
1652143750000|2022-05-10 00:49:10|539.11|535.47|538.99|535.35|539.11|535.47|538.87|535.23|0
1652143760000|2022-05-10 00:49:20|539.11|535.47|538.87|535.23|539.11|535.47|538.87|535.23|0
1652143770000|2022-05-10 00:49:30|539.11|535.47|539.58|535.94|539.58|535.94|539.11|535.47|0
1652143780000|2022-05-10 00:49:40|539.23|535.59|539.58|535.94|539.58|535.94|539.23|535.59|0
1652143790000|2022-05-10 00:49:50|539.46|535.82|539.58|535.94|539.58|535.94|539.46|535.82|0
1652143800000|2022-05-10 00:50:00|539.34|535.7|539.81|536.17|539.94|536.3|539.34|535.7|0
1652143810000|2022-05-10 00:50:10|539.58|535.94|537.93|534.29|539.58|535.94|537.93|534.29|0
1652143820000|2022-05-10 00:50:20|537.45|533.81|537.69|534.05|537.69|534.05|537.45|533.81|0
1652143830000|2022-05-10 00:50:30|537.93|534.29|537.81|534.17|537.93|534.29|537.45|533.81|0
1652143840000|2022-05-10 00:50:40|537.69|534.05|537.45|533.81|537.69|534.05|537.45|533.81|0
1652143850000|2022-05-10 00:50:50|537.22|533.58|537.45|533.81|537.45|533.81|537.22|533.58|0
1652143860000|2022-05-10 00:51:00|537.58|533.94|536.98|533.34|537.69|534.05|536.98|533.34|0
1652143870000|2022-05-10 00:51:10|537.11|533.47|538.05|534.41|538.05|534.41|537.11|533.47|0
1652143880000|2022-05-10 00:51:20|538.16|534.52|538.05|534.41|538.16|534.52|537.93|534.29|0
1652143890000|2022-05-10 00:51:30|538.16|534.52|538.87|535.23|539.1|535.46|538.16|534.52|0
1652143900000|2022-05-10 00:51:40|539.46|535.82|540.05|536.41|540.05|536.41|539.34|535.7|0
1652143910000|2022-05-10 00:51:50|540.28|536.64|540.28|536.64|540.52|536.88|540.28|536.64|0
1652143920000|2022-05-10 00:52:00|540.05|536.41|540.05|536.41|540.17|536.53|540.05|536.41|0
1652143930000|2022-05-10 00:52:10|539.34|535.7|539.46|535.82|539.46|535.82|538.87|535.23|0
1652143940000|2022-05-10 00:52:20|539.81|536.17|539.58|535.94|539.81|536.17|539.58|535.94|0
1652143950000|2022-05-10 00:52:30|539.46|535.82|539.81|536.17|539.81|536.17|539.46|535.82|0
1652143960000|2022-05-10 00:52:40|540.17|536.53|540.64|537|540.64|537|540.17|536.53|0
1652143970000|2022-05-10 00:52:50|540.52|536.88|540.52|536.88|540.52|536.88|540.52|536.88|0
1652143980000|2022-05-10 00:53:00|540.28|536.64|540.52|536.88|540.52|536.88|540.28|536.64|0
1652143990000|2022-05-10 00:53:10|540.76|537.12|540.99|537.35|540.99|537.35|540.76|537.12|0
1652144000000|2022-05-10 00:53:20|540.52|536.88|540.52|536.88|540.76|537.12|540.52|536.88|0
1652144010000|2022-05-10 00:53:30|540.05|536.41|539.58|535.94|540.05|536.41|539.58|535.94|0
1652144020000|2022-05-10 00:53:40|539.81|536.17|539.7|536.06|539.81|536.17|539.58|535.94|0
1652144030000|2022-05-10 00:53:50|539.23|535.59|538.87|535.23|539.23|535.59|538.63|534.99|0
1652144040000|2022-05-10 00:54:00|539.1|535.46|538.4|534.76|539.1|535.46|538.4|534.76|0
1652144050000|2022-05-10 00:54:10|538.16|534.52|538.87|535.23|538.87|535.23|538.16|534.52|0
1652144060000|2022-05-10 00:54:20|538.63|534.99|538.4|534.76|538.63|534.99|538.16|534.52|0
1652144070000|2022-05-10 00:54:30|537.69|534.05|537.45|533.81|537.69|534.05|537.45|533.81|0
1652144080000|2022-05-10 00:54:40|537.34|533.7|537.45|533.81|537.45|533.81|537.34|533.7|0
1652144090000|2022-05-10 00:54:50|537.22|533.58|537.69|534.05|537.69|534.05|537.22|533.58|0
1652144100000|2022-05-10 00:55:00|537.92|534.28|538.16|534.52|538.16|534.52|537.81|534.17|0
1652144110000|2022-05-10 00:55:10|538.05|534.41|537.45|533.81|538.05|534.41|537.1|533.46|0
1652144120000|2022-05-10 00:55:20|537.58|533.94|535.8|532.16|537.58|533.94|535.8|532.16|0
1652144130000|2022-05-10 00:55:30|535.93|532.29|536.4|532.76|536.4|532.76|535.45|531.81|0
1652144140000|2022-05-10 00:55:40|536.75|533.11|535.33|531.69|536.98|533.34|535.33|531.69|0
1652144150000|2022-05-10 00:55:50|535.93|532.29|535.33|531.69|536.04|532.4|535.33|531.69|0
1652144160000|2022-05-10 00:56:00|535.69|532.05|536.63|532.99|536.63|532.99|535.69|532.05|0
1652144170000|2022-05-10 00:56:10|536.51|532.87|535.8|532.16|536.51|532.87|535.8|532.16|0
1652144180000|2022-05-10 00:56:20|535.93|532.29|535.8|532.16|535.93|532.29|535.8|532.16|0
1652144190000|2022-05-10 00:56:30|535.93|532.29|536.98|533.34|536.98|533.34|535.93|532.29|0
1652144200000|2022-05-10 00:56:40|537.1|533.46|537.69|534.05|537.69|534.05|537.1|533.46|0
1652144210000|2022-05-10 00:56:50|537.92|534.28|537.92|534.28|537.92|534.28|537.92|534.28|0
1652144220000|2022-05-10 00:57:00|537.69|534.05|538.4|534.76|538.4|534.76|537.69|534.05|0
1652144230000|2022-05-10 00:57:10|538.16|534.52|537.92|534.28|538.28|534.64|537.92|534.28|0
1652144240000|2022-05-10 00:57:20|537.69|534.05|537.92|534.28|537.92|534.28|537.58|533.94|0
1652144250000|2022-05-10 00:57:30|537.69|534.05|537.92|534.28|537.92|534.28|537.69|534.05|0
1652144260000|2022-05-10 00:57:40|537.45|533.81|537.69|534.05|537.69|534.05|537.45|533.81|0
1652144270000|2022-05-10 00:57:50|537.45|533.81|537.92|534.28|537.92|534.28|537.45|533.81|0
1652144280000|2022-05-10 00:58:00|537.81|534.17|537.92|534.28|538.16|534.52|537.81|534.17|0
1652144290000|2022-05-10 00:58:10|536.87|533.23|536.98|533.34|537.1|533.46|536.87|533.23|0
1652144300000|2022-05-10 00:58:20|537.45|533.81|537.45|533.81|537.45|533.81|537.45|533.81|0
1652144310000|2022-05-10 00:58:30|537.57|533.93|538.16|534.52|538.28|534.64|537.45|533.81|0
1652144320000|2022-05-10 00:58:40|538.05|534.41|537.57|533.93|538.05|534.41|537.45|533.81|0
1652144330000|2022-05-10 00:58:50|537.69|534.05|537.34|533.7|537.69|534.05|537.34|533.7|0
1652144340000|2022-05-10 00:59:00|537.45|533.81|538.05|534.41|538.05|534.41|537.45|533.81|0
1652144350000|2022-05-10 00:59:10|537.81|534.17|537.92|534.28|537.92|534.28|537.57|533.93|0
1652144360000|2022-05-10 00:59:20|537.81|534.17|537.81|534.17|537.92|534.28|537.81|534.17|0
1652144370000|2022-05-10 00:59:30|538.16|534.52|537.69|534.05|538.16|534.52|537.69|534.05|0
1652144380000|2022-05-10 00:59:40|537.45|533.81|537.45|533.81|537.45|533.81|537.22|533.58|0
1652144390000|2022-05-10 00:59:50|536.4|532.76|536.51|532.87|536.51|532.87|536.27|532.63|0
1652144400000|2022-05-10 01:00:00|535.69|532.05|535.92|532.28|535.92|532.28|535.22|531.58|0
1652144410000|2022-05-10 01:00:10|536.04|532.4|535.92|532.28|536.51|532.87|535.92|532.28|0
1652144420000|2022-05-10 01:00:20|536.04|532.4|536.87|533.23|536.87|533.23|536.04|532.4|0
1652144430000|2022-05-10 01:00:30|536.74|533.1|536.51|532.87|536.74|533.1|536.51|532.87|0
1652144440000|2022-05-10 01:00:40|536.98|533.34|537.22|533.58|537.22|533.58|536.74|533.1|0
1652144450000|2022-05-10 01:00:50|537.45|533.81|538.16|534.52|538.16|534.52|537.45|533.81|0
1652144460000|2022-05-10 01:01:00|537.69|534.05|538.63|534.99|538.63|534.99|537.69|534.05|0
1652144470000|2022-05-10 01:01:10|538.75|535.11|538.87|535.23|539.1|535.46|538.75|535.11|0
1652144480000|2022-05-10 01:01:20|537.92|534.28|538.39|534.75|538.39|534.75|537.92|534.28|0
1652144490000|2022-05-10 01:01:30|537.34|533.7|538.75|535.11|538.75|535.11|537.34|533.7|0
1652144500000|2022-05-10 01:01:40|538.87|535.23|538.63|534.99|538.87|535.23|538.63|534.99|0
1652144510000|2022-05-10 01:01:50|538.87|535.23|538.16|534.52|538.87|535.23|538.16|534.52|0
1652144520000|2022-05-10 01:02:00|538.39|534.75|538.63|534.99|538.63|534.99|538.16|534.52|0
1652144530000|2022-05-10 01:02:10|539.22|535.58|540.05|536.41|540.05|536.41|539.22|535.58|0
1652144540000|2022-05-10 01:02:20|539.22|535.58|539.1|535.46|539.34|535.7|539.1|535.46|0
1652144550000|2022-05-10 01:02:30|539.22|535.58|539.34|535.7|539.34|535.7|539.22|535.58|0
1652144560000|2022-05-10 01:02:40|539.1|535.46|538.87|535.23|539.34|535.7|538.87|535.23|0
1652144570000|2022-05-10 01:02:50|538.39|534.75|539.34|535.7|539.34|535.7|538.39|534.75|0
1652144580000|2022-05-10 01:03:00|539.57|535.93|539.7|536.06|539.7|536.06|539.57|535.93|0
1652144590000|2022-05-10 01:03:10|539.57|535.93|539.34|535.7|539.57|535.93|539.34|535.7|0
1652144600000|2022-05-10 01:03:20|539.1|535.46|538.39|534.75|539.1|535.46|538.28|534.64|0
1652144610000|2022-05-10 01:03:30|538.16|534.52|536.98|533.34|538.16|534.52|536.98|533.34|0
1652144620000|2022-05-10 01:03:40|537.21|533.57|537.92|534.28|537.92|534.28|537.21|533.57|0
1652144630000|2022-05-10 01:03:50|538.16|534.52|538.39|534.75|538.39|534.75|537.92|534.28|0
1652144640000|2022-05-10 01:04:00|538.63|534.99|538.75|535.11|538.75|535.11|538.39|534.75|0
1652144650000|2022-05-10 01:04:10|538.63|534.99|538.75|535.11|538.75|535.11|538.63|534.99|0
1652144660000|2022-05-10 01:04:20|538.39|534.75|538.87|535.23|538.87|535.23|538.39|534.75|0
1652144670000|2022-05-10 01:04:30|539.34|535.7|537.1|533.46|539.34|535.7|537.1|533.46|0
1652144680000|2022-05-10 01:04:40|537.21|533.57|537.45|533.81|537.57|533.93|537.1|533.46|0
1652144690000|2022-05-10 01:04:50|537.69|534.05|538.04|534.4|538.04|534.4|537.57|533.93|0
1652144700000|2022-05-10 01:05:00|537.69|534.05|537.92|534.28|538.04|534.4|537.69|534.05|0
1652144710000|2022-05-10 01:05:10|537.81|534.17|536.98|533.34|537.92|534.28|536.98|533.34|0
1652144720000|2022-05-10 01:05:20|536.27|532.63|535.8|532.16|536.27|532.63|535.8|532.16|0
1652144730000|2022-05-10 01:05:30|535.09|531.45|534.86|531.22|535.22|531.58|534.86|531.22|0
1652144740000|2022-05-10 01:05:40|534.75|531.11|534.75|531.11|534.75|531.11|534.62|530.98|0
1652144750000|2022-05-10 01:05:50|534.86|531.22|533.68|530.04|534.86|531.22|533.68|530.04|0
1652144760000|2022-05-10 01:06:00|534.39|530.75|533.92|530.28|534.39|530.75|533.92|530.28|0
1652144770000|2022-05-10 01:06:10|534.27|530.63|534.51|530.87|534.51|530.87|534.15|530.51|0
1652144780000|2022-05-10 01:06:20|534.39|530.75|534.27|530.63|534.39|530.75|534.15|530.51|0
1652144790000|2022-05-10 01:06:30|533.45|529.81|532.5|528.86|533.45|529.81|532.5|528.86|0
1652144800000|2022-05-10 01:06:40|531.09|527.45|530.39|526.75|531.33|527.69|530.39|526.75|0
1652144810000|2022-05-10 01:06:50|529.34|525.7|529.92|526.28|529.92|526.28|529.21|525.57|0
1652144820000|2022-05-10 01:07:00|529.68|526.04|529.57|525.93|530.15|526.51|529.57|525.93|0
1652144830000|2022-05-10 01:07:10|529.68|526.04|529.45|525.81|529.68|526.04|529.21|525.57|0
1652144840000|2022-05-10 01:07:20|529.21|525.57|528.87|525.23|529.21|525.57|528.87|525.23|0
1652144850000|2022-05-10 01:07:30|528.74|525.1|528.98|525.34|528.98|525.34|528.51|524.87|0
1652144860000|2022-05-10 01:07:40|529.21|525.57|529.34|525.7|529.34|525.7|528.98|525.34|0
1652144870000|2022-05-10 01:07:50|529.45|525.81|529.21|525.57|529.68|526.04|529.21|525.57|0
1652144880000|2022-05-10 01:08:00|528.98|525.34|529.45|525.81|529.57|525.93|528.98|525.34|0
1652144890000|2022-05-10 01:08:10|529.34|525.7|529.45|525.81|529.45|525.81|529.34|525.7|0
1652144900000|2022-05-10 01:08:20|529.21|525.57|527.8|524.16|529.21|525.57|527.8|524.16|0
1652144910000|2022-05-10 01:08:30|527.57|523.93|527.93|524.29|528.04|524.4|527.57|523.93|0
1652144920000|2022-05-10 01:08:40|527.8|524.16|528.27|524.63|528.27|524.63|527.8|524.16|0
1652144930000|2022-05-10 01:08:50|528.04|524.4|528.27|524.63|528.27|524.63|527.93|524.29|0
1652144940000|2022-05-10 01:09:00|528.51|524.87|528.98|525.34|528.98|525.34|528.51|524.87|0
1652144950000|2022-05-10 01:09:10|528.74|525.1|528.4|524.76|528.74|525.1|528.4|524.76|0
1652144960000|2022-05-10 01:09:20|528.04|524.4|527.57|523.93|528.04|524.4|527.57|523.93|0
1652144970000|2022-05-10 01:09:30|527.8|524.16|528.27|524.63|528.27|524.63|527.8|524.16|0
1652144980000|2022-05-10 01:09:40|527.8|524.16|527.1|523.46|527.8|524.16|526.75|523.11|0
1652144990000|2022-05-10 01:09:50|526.86|523.22|526.99|523.35|527.22|523.58|526.86|523.22|0
1652145000000|2022-05-10 01:10:00|527.1|523.46|526.63|522.99|527.1|523.46|526.4|522.76|0
1652145010000|2022-05-10 01:10:10|526.52|522.88|525.69|522.05|526.52|522.88|525.69|522.05|0
1652145020000|2022-05-10 01:10:20|525.46|521.82|524.99|521.35|525.46|521.82|524.99|521.35|0
1652145030000|2022-05-10 01:10:30|525.69|522.05|527.8|524.16|528.04|524.4|525.69|522.05|0
1652145040000|2022-05-10 01:10:40|527.33|523.69|527.57|523.93|527.57|523.93|526.86|523.22|0
1652145050000|2022-05-10 01:10:50|527.1|523.46|527.57|523.93|527.57|523.93|527.1|523.46|0
1652145060000|2022-05-10 01:11:00|527.8|524.16|529.1|525.46|529.21|525.57|527.8|524.16|0
1652145070000|2022-05-10 01:11:10|529.21|525.57|528.51|524.87|529.21|525.57|528.51|524.87|0
1652145080000|2022-05-10 01:11:20|528.74|525.1|528.51|524.87|528.74|525.1|528.51|524.87|0
1652145090000|2022-05-10 01:11:30|528.74|525.1|528.98|525.34|528.98|525.34|528.63|524.99|0
1652145100000|2022-05-10 01:11:40|529.33|525.69|529.92|526.28|529.92|526.28|529.33|525.69|0
1652145110000|2022-05-10 01:11:50|529.68|526.04|529.45|525.81|529.68|526.04|529.21|525.57|0
1652145120000|2022-05-10 01:12:00|529.68|526.04|530.27|526.63|530.39|526.75|529.68|526.04|0
1652145130000|2022-05-10 01:12:10|530.39|526.75|530.39|526.75|530.62|526.98|530.39|526.75|0
1652145140000|2022-05-10 01:12:20|529.92|526.28|530.15|526.51|530.15|526.51|529.92|526.28|0
1652145150000|2022-05-10 01:12:30|530.04|526.4|529.92|526.28|530.04|526.4|529.68|526.04|0
1652145160000|2022-05-10 01:12:40|530.39|526.75|530.86|527.22|531.33|527.69|530.39|526.75|0
1652145170000|2022-05-10 01:12:50|531.09|527.45|530.27|526.63|531.09|527.45|530.27|526.63|0
1652145180000|2022-05-10 01:13:00|530.62|526.98|531.21|527.57|531.21|527.57|530.27|526.63|0
1652145190000|2022-05-10 01:13:10|531.09|527.45|531.09|527.45|531.09|527.45|530.86|527.22|0
1652145200000|2022-05-10 01:13:20|531.33|527.69|531.33|527.69|531.8|528.16|531.33|527.69|0
1652145210000|2022-05-10 01:13:30|531.09|527.45|530.86|527.22|531.33|527.69|530.86|527.22|0
1652145220000|2022-05-10 01:13:40|531.09|527.45|530.39|526.75|531.09|527.45|530.39|526.75|0
1652145230000|2022-05-10 01:13:50|530.15|526.51|529.92|526.28|530.15|526.51|529.68|526.04|0
1652145240000|2022-05-10 01:14:00|530.15|526.51|529.68|526.04|530.15|526.51|529.68|526.04|0
1652145250000|2022-05-10 01:14:10|528.74|525.1|528.27|524.63|528.74|525.1|527.8|524.16|0
1652145260000|2022-05-10 01:14:20|528.04|524.4|527.8|524.16|528.04|524.4|527.33|523.69|0
1652145270000|2022-05-10 01:14:30|527.57|523.93|528.27|524.63|528.27|524.63|527.57|523.93|0
1652145280000|2022-05-10 01:14:40|528.04|524.4|527.92|524.28|528.27|524.63|527.92|524.28|0
1652145290000|2022-05-10 01:14:50|527.8|524.16|528.04|524.4|528.27|524.63|527.8|524.16|0
1652145300000|2022-05-10 01:15:00|527.92|524.28|527.57|523.93|528.04|524.4|527.57|523.93|0
1652145310000|2022-05-10 01:15:10|526.86|523.22|526.52|522.88|526.86|523.22|526.28|522.64|0
1652145320000|2022-05-10 01:15:20|526.63|522.99|526.16|522.52|526.63|522.99|525.92|522.28|0
1652145330000|2022-05-10 01:15:30|525.92|522.28|526.28|522.64|526.28|522.64|525.81|522.17|0
1652145340000|2022-05-10 01:15:40|526.39|522.75|526.05|522.41|526.39|522.75|525.92|522.28|0
1652145350000|2022-05-10 01:15:50|525.69|522.05|525.69|522.05|525.69|522.05|525.69|522.05|0
1652145360000|2022-05-10 01:16:00|525.81|522.17|526.16|522.52|526.16|522.52|525.81|522.17|0
1652145370000|2022-05-10 01:16:10|526.05|522.41|525.92|522.28|526.05|522.41|525.92|522.28|0
1652145380000|2022-05-10 01:16:20|526.39|522.75|526.39|522.75|526.63|522.99|526.39|522.75|0
1652145390000|2022-05-10 01:16:30|526.16|522.52|525.34|521.7|526.16|522.52|525.34|521.7|0
1652145400000|2022-05-10 01:16:40|524.99|521.35|525.22|521.58|525.22|521.58|524.99|521.35|0
1652145410000|2022-05-10 01:16:50|524.75|521.11|524.17|520.53|524.75|521.11|523.81|520.17|0
1652145420000|2022-05-10 01:17:00|524.4|520.76|524.4|520.76|524.75|521.11|524.4|520.76|0
1652145430000|2022-05-10 01:17:10|524.99|521.35|524.05|520.41|524.99|521.35|524.05|520.41|0
1652145440000|2022-05-10 01:17:20|523.7|520.06|524.05|520.41|524.05|520.41|523.7|520.06|0
1652145450000|2022-05-10 01:17:30|524.52|520.88|525.69|522.05|525.69|522.05|524.52|520.88|0
1652145460000|2022-05-10 01:17:40|525.45|521.81|525.81|522.17|525.81|522.17|525.45|521.81|0
1652145470000|2022-05-10 01:17:50|525.92|522.28|526.16|522.52|526.63|522.99|525.92|522.28|0
1652145480000|2022-05-10 01:18:00|525.81|522.17|526.39|522.75|526.39|522.75|525.81|522.17|0
1652145490000|2022-05-10 01:18:10|526.63|522.99|526.51|522.87|526.63|522.99|526.39|522.75|0
1652145500000|2022-05-10 01:18:20|526.05|522.41|525.92|522.28|526.16|522.52|525.45|521.81|0
1652145510000|2022-05-10 01:18:30|526.05|522.41|527.57|523.93|527.57|523.93|526.05|522.41|0
1652145520000|2022-05-10 01:18:40|527.33|523.69|526.86|523.22|527.33|523.69|526.86|523.22|0
1652145530000|2022-05-10 01:18:50|527.1|523.46|526.63|522.99|527.22|523.58|526.63|522.99|0
1652145540000|2022-05-10 01:19:00|526.86|523.22|526.86|523.22|526.98|523.34|526.86|523.22|0
1652145550000|2022-05-10 01:19:10|526.98|523.34|527.1|523.46|527.1|523.46|526.75|523.11|0
1652145560000|2022-05-10 01:19:20|527.45|523.81|527.92|524.28|527.92|524.28|527.45|523.81|0
1652145570000|2022-05-10 01:19:30|528.04|524.4|527.8|524.16|528.04|524.4|527.8|524.16|0
1652145580000|2022-05-10 01:19:40|527.57|523.93|527.57|523.93|527.69|524.05|527.57|523.93|0
1652145590000|2022-05-10 01:19:50|528.27|524.63|527.33|523.69|528.39|524.75|527.33|523.69|0
1652145600000|2022-05-10 01:20:00|527.1|523.46|527.22|523.58|527.33|523.69|527.1|523.46|0
1652145610000|2022-05-10 01:20:10|527.45|523.81|526.86|523.22|527.45|523.81|526.86|523.22|0
1652145620000|2022-05-10 01:20:20|526.63|522.99|526.51|522.87|526.63|522.99|526.39|522.75|0
1652145630000|2022-05-10 01:20:30|526.75|523.11|527.1|523.46|527.33|523.69|526.75|523.11|0
1652145640000|2022-05-10 01:20:40|526.75|523.11|526.04|522.4|526.75|523.11|526.04|522.4|0
1652145650000|2022-05-10 01:20:50|526.16|522.52|527.1|523.46|527.1|523.46|525.92|522.28|0
1652145660000|2022-05-10 01:21:00|526.51|522.87|527.1|523.46|527.1|523.46|526.51|522.87|0
1652145670000|2022-05-10 01:21:10|527.33|523.69|527.57|523.93|527.69|524.05|527.33|523.69|0
1652145680000|2022-05-10 01:21:20|527.92|524.28|528.27|524.63|528.27|524.63|527.92|524.28|0
1652145690000|2022-05-10 01:21:30|527.8|524.16|528.03|524.39|528.03|524.39|527.69|524.05|0
1652145700000|2022-05-10 01:21:40|527.92|524.28|527.8|524.16|528.27|524.63|527.8|524.16|0
1652145710000|2022-05-10 01:21:50|528.03|524.39|528.27|524.63|528.27|524.63|527.69|524.05|0
1652145720000|2022-05-10 01:22:00|528.39|524.75|528.39|524.75|528.5|524.86|528.39|524.75|0
1652145730000|2022-05-10 01:22:10|528.16|524.52|527.8|524.16|528.16|524.52|527.8|524.16|0
1652145740000|2022-05-10 01:22:20|528.03|524.39|528.27|524.63|528.5|524.86|528.03|524.39|0
1652145750000|2022-05-10 01:22:30|528.03|524.39|528.16|524.52|528.16|524.52|528.03|524.39|0
1652145760000|2022-05-10 01:22:40|527.8|524.16|528.03|524.39|528.03|524.39|527.69|524.05|0
1652145770000|2022-05-10 01:22:50|528.27|524.63|528.97|525.33|528.97|525.33|528.27|524.63|0
1652145780000|2022-05-10 01:23:00|528.86|525.22|528.27|524.63|528.86|525.22|528.27|524.63|0
1652145790000|2022-05-10 01:23:10|528.39|524.75|529.21|525.57|529.21|525.57|528.27|524.63|0
1652145800000|2022-05-10 01:23:20|529.91|526.27|530.15|526.51|530.62|526.98|529.91|526.27|0
1652145810000|2022-05-10 01:23:30|530.38|526.74|530.62|526.98|530.74|527.1|530.38|526.74|0
1652145820000|2022-05-10 01:23:40|530.15|526.51|529.91|526.27|530.27|526.63|529.91|526.27|0
1652145830000|2022-05-10 01:23:50|530.38|526.74|530.15|526.51|530.38|526.74|530.15|526.51|0
1652145840000|2022-05-10 01:24:00|529.91|526.27|530.15|526.51|530.15|526.51|529.91|526.27|0
1652145850000|2022-05-10 01:24:10|530.38|526.74|530.74|527.1|530.74|527.1|530.38|526.74|0
1652145860000|2022-05-10 01:24:20|530.5|526.86|530.38|526.74|530.5|526.86|530.15|526.51|0
1652145870000|2022-05-10 01:24:30|530.5|526.86|530.38|526.74|530.5|526.86|530.38|526.74|0
1652145880000|2022-05-10 01:24:40|530.5|526.86|530.74|527.1|530.74|527.1|530.5|526.86|0
1652145890000|2022-05-10 01:24:50|530.62|526.98|530.15|526.51|530.62|526.98|530.15|526.51|0
1652145900000|2022-05-10 01:25:00|529.91|526.27|530.15|526.51|530.15|526.51|529.91|526.27|0
1652145910000|2022-05-10 01:25:10|530.38|526.74|531.32|527.68|531.32|527.68|530.38|526.74|0
1652145920000|2022-05-10 01:25:20|531.21|527.57|531.32|527.68|531.68|528.04|531.21|527.57|0
1652145930000|2022-05-10 01:25:30|531.09|527.45|531.79|528.15|531.79|528.15|531.09|527.45|0
1652145940000|2022-05-10 01:25:40|531.56|527.92|531.09|527.45|531.68|528.04|531.09|527.45|0
1652145950000|2022-05-10 01:25:50|531.32|527.68|530.85|527.21|531.32|527.68|530.85|527.21|0
1652145960000|2022-05-10 01:26:00|530.62|526.98|529.44|525.8|530.74|527.1|529.44|525.8|0
1652145970000|2022-05-10 01:26:10|528.97|525.33|527.92|524.28|529.33|525.69|527.92|524.28|0
1652145980000|2022-05-10 01:26:20|527.56|523.92|528.15|524.51|528.15|524.51|527.56|523.92|0
1652145990000|2022-05-10 01:26:30|528.27|524.63|527.69|524.05|528.27|524.63|527.69|524.05|0
1652146000000|2022-05-10 01:26:40|527.56|523.92|527.22|523.58|527.56|523.92|527.09|523.45|0
1652146010000|2022-05-10 01:26:50|527.56|523.92|528.74|525.1|528.74|525.1|527.56|523.92|0
1652146020000|2022-05-10 01:27:00|529.21|525.57|528.74|525.1|529.21|525.57|528.74|525.1|0
1652146030000|2022-05-10 01:27:10|528.97|525.33|528.97|525.33|528.97|525.33|528.62|524.98|0
1652146040000|2022-05-10 01:27:20|529.44|525.8|530.62|526.98|530.62|526.98|529.44|525.8|0
1652146050000|2022-05-10 01:27:30|530.74|527.1|530.5|526.86|530.74|527.1|530.5|526.86|0
1652146060000|2022-05-10 01:27:40|530.62|526.98|530.15|526.51|530.62|526.98|530.15|526.51|0
1652146070000|2022-05-10 01:27:50|529.68|526.04|529.44|525.8|529.68|526.04|529.21|525.57|0
1652146080000|2022-05-10 01:28:00|529.56|525.92|529.91|526.27|529.91|526.27|529.56|525.92|0
1652146090000|2022-05-10 01:28:10|529.56|525.92|529.33|525.69|529.56|525.92|528.97|525.33|0
1652146100000|2022-05-10 01:28:20|529.44|525.8|529.8|526.16|529.8|526.16|529.44|525.8|0
1652146110000|2022-05-10 01:28:30|530.74|527.1|531.68|528.04|531.68|528.04|530.74|527.1|0
1652146120000|2022-05-10 01:28:40|531.32|527.68|531.09|527.45|531.32|527.68|530.74|527.1|0
1652146130000|2022-05-10 01:28:50|530.97|527.33|530.62|526.98|530.97|527.33|530.62|526.98|0
1652146140000|2022-05-10 01:29:00|530.03|526.39|529.68|526.04|530.27|526.63|529.68|526.04|0
1652146150000|2022-05-10 01:29:10|529.44|525.8|530.15|526.51|530.27|526.63|529.44|525.8|0
1652146160000|2022-05-10 01:29:20|530.74|527.1|530.62|526.98|530.97|527.33|530.62|526.98|0
1652146170000|2022-05-10 01:29:30|530.5|526.86|530.38|526.74|530.62|526.98|530.38|526.74|0
1652146180000|2022-05-10 01:29:40|529.91|526.27|529.68|526.04|529.91|526.27|529.68|526.04|0
1652146190000|2022-05-10 01:29:50|529.33|525.69|529.21|525.57|529.33|525.69|529.21|525.57|0
1652146200000|2022-05-10 01:30:00|529.8|526.16|530.38|526.74|530.5|526.86|529.8|526.16|0
1652146210000|2022-05-10 01:30:10|530.5|526.86|530.38|526.74|530.74|527.1|530.38|526.74|0
1652146220000|2022-05-10 01:30:20|530.27|526.63|530.5|526.86|530.74|527.1|530.27|526.63|0
1652146230000|2022-05-10 01:30:30|531.09|527.45|530.62|526.98|531.21|527.57|530.38|526.74|0
1652146240000|2022-05-10 01:30:40|530.38|526.74|530.85|527.21|531.09|527.45|530.38|526.74|0
1652146250000|2022-05-10 01:30:50|530.97|527.33|531.32|527.68|531.32|527.68|530.97|527.33|0
1652146260000|2022-05-10 01:31:00|531.09|527.45|530.62|526.98|531.09|527.45|530.5|526.86|0
1652146270000|2022-05-10 01:31:10|530.97|527.33|531.21|527.57|531.21|527.57|530.97|527.33|0
1652146280000|2022-05-10 01:31:20|531.32|527.68|530.97|527.33|531.32|527.68|530.97|527.33|0
1652146290000|2022-05-10 01:31:30|530.85|527.21|530.97|527.33|530.97|527.33|530.85|527.21|0
1652146300000|2022-05-10 01:31:40|530.74|527.1|530.5|526.86|530.74|527.1|530.5|526.86|0
1652146310000|2022-05-10 01:31:50|530.38|526.74|530.62|526.98|530.62|526.98|530.38|526.74|0
1652146320000|2022-05-10 01:32:00|530.5|526.86|530.97|527.33|530.97|527.33|530.5|526.86|0
1652146330000|2022-05-10 01:32:10|531.09|527.45|531.09|527.45|531.56|527.92|531.09|527.45|0
1652146340000|2022-05-10 01:32:20|530.97|527.33|531.09|527.45|531.21|527.57|530.97|527.33|0
1652146350000|2022-05-10 01:32:30|531.44|527.8|532.03|528.39|532.03|528.39|531.44|527.8|0
1652146360000|2022-05-10 01:32:40|531.32|527.68|532.03|528.39|532.03|528.39|531.32|527.68|0
1652146370000|2022-05-10 01:32:50|531.32|527.68|530.74|527.1|531.32|527.68|530.74|527.1|0
1652146380000|2022-05-10 01:33:00|531.08|527.44|530.61|526.97|531.32|527.68|530.61|526.97|0
1652146390000|2022-05-10 01:33:10|530.14|526.5|529.44|525.8|530.38|526.74|529.44|525.8|0
1652146400000|2022-05-10 01:33:20|528.74|525.1|527.8|524.16|528.74|525.1|527.8|524.16|0
1652146410000|2022-05-10 01:33:30|527.92|524.28|529.09|525.45|529.09|525.45|527.92|524.28|0
1652146420000|2022-05-10 01:33:40|529.2|525.56|529.2|525.56|529.2|525.56|528.86|525.22|0
1652146430000|2022-05-10 01:33:50|528.97|525.33|528.73|525.09|529.33|525.69|528.73|525.09|0
1652146440000|2022-05-10 01:34:00|528.5|524.86|528.97|525.33|528.97|525.33|528.5|524.86|0
1652146450000|2022-05-10 01:34:10|529.2|525.56|530.61|526.97|530.61|526.97|529.2|525.56|0
1652146460000|2022-05-10 01:34:20|530.14|526.5|528.97|525.33|530.14|526.5|528.97|525.33|0
1652146470000|2022-05-10 01:34:30|529.09|525.45|529.56|525.92|529.56|525.92|528.86|525.22|0
1652146480000|2022-05-10 01:34:40|529.91|526.27|529.2|525.56|529.91|526.27|529.2|525.56|0
1652146490000|2022-05-10 01:34:50|529.09|525.45|528.86|525.22|529.2|525.56|528.86|525.22|0
1652146500000|2022-05-10 01:35:00|528.62|524.98|529.2|525.56|529.2|525.56|528.62|524.98|0
1652146510000|2022-05-10 01:35:10|529.33|525.69|529.67|526.03|529.91|526.27|529.33|525.69|0
1652146520000|2022-05-10 01:35:20|529.56|525.92|529.44|525.8|529.56|525.92|529.44|525.8|0
1652146530000|2022-05-10 01:35:30|529.56|525.92|530.38|526.74|530.38|526.74|529.56|525.92|0
1652146540000|2022-05-10 01:35:40|530.61|526.97|530.5|526.86|530.74|527.1|530.5|526.86|0
1652146550000|2022-05-10 01:35:50|530.74|527.1|530.27|526.63|530.74|527.1|530.27|526.63|0
1652146560000|2022-05-10 01:36:00|530.38|526.74|530.03|526.39|530.38|526.74|529.91|526.27|0
1652146570000|2022-05-10 01:36:10|530.14|526.5|530.5|526.86|530.5|526.86|530.14|526.5|0
1652146580000|2022-05-10 01:36:20|530.61|526.97|530.85|527.21|530.85|527.21|530.61|526.97|0
1652146590000|2022-05-10 01:36:30|531.08|527.44|531.32|527.68|531.32|527.68|530.97|527.33|0
1652146600000|2022-05-10 01:36:40|531.55|527.91|531.55|527.91|532.02|528.38|531.55|527.91|0
1652146610000|2022-05-10 01:36:50|531.32|527.68|531.79|528.15|531.79|528.15|531.32|527.68|0
1652146620000|2022-05-10 01:37:00|531.55|527.91|531.79|528.15|532.02|528.38|531.55|527.91|0
1652146630000|2022-05-10 01:37:10|532.02|528.38|532.15|528.51|532.15|528.51|532.02|528.38|0
1652146640000|2022-05-10 01:37:20|532.49|528.85|532.49|528.85|532.97|529.33|532.49|528.85|0
1652146650000|2022-05-10 01:37:30|532.38|528.74|532.96|529.32|533.44|529.8|532.38|528.74|0
1652146660000|2022-05-10 01:37:40|532.62|528.98|532.02|528.38|532.62|528.98|532.02|528.38|0
1652146670000|2022-05-10 01:37:50|532.96|529.32|532.38|528.74|532.96|529.32|532.38|528.74|0
1652146680000|2022-05-10 01:38:00|532.49|528.85|531.79|528.15|532.49|528.85|531.79|528.15|0
1652146690000|2022-05-10 01:38:10|530.74|527.1|529.91|526.27|530.74|527.1|529.91|526.27|0
1652146700000|2022-05-10 01:38:20|529.67|526.03|530.14|526.5|530.14|526.5|529.67|526.03|0
1652146710000|2022-05-10 01:38:30|529.8|526.16|529.2|525.56|529.8|526.16|529.2|525.56|0
1652146720000|2022-05-10 01:38:40|528.73|525.09|528.62|524.98|528.73|525.09|528.62|524.98|0
1652146730000|2022-05-10 01:38:50|528.5|524.86|529.33|525.69|529.56|525.92|528.5|524.86|0
1652146740000|2022-05-10 01:39:00|529.2|525.56|530.85|527.21|530.85|527.21|529.2|525.56|0
1652146750000|2022-05-10 01:39:10|530.61|526.97|529.79|526.15|530.61|526.97|529.79|526.15|0
1652146760000|2022-05-10 01:39:20|529.44|525.8|530.03|526.39|530.03|526.39|529.44|525.8|0
1652146770000|2022-05-10 01:39:30|529.91|526.27|530.26|526.62|530.26|526.62|529.91|526.27|0
1652146780000|2022-05-10 01:39:40|530.38|526.74|530.73|527.09|530.73|527.09|530.38|526.74|0
1652146790000|2022-05-10 01:39:50|530.5|526.86|529.67|526.03|530.61|526.97|529.67|526.03|0
1652146800000|2022-05-10 01:40:00|529.79|526.15|529.79|526.15|530.38|526.74|529.79|526.15|0
1652146810000|2022-05-10 01:40:10|529.91|526.27|527.56|523.92|529.91|526.27|527.56|523.92|0
1652146820000|2022-05-10 01:40:20|527.21|523.57|525.8|522.16|527.21|523.57|525.8|522.16|0
1652146830000|2022-05-10 01:40:30|526.27|522.63|526.27|522.63|526.39|522.75|526.27|522.63|0
1652146840000|2022-05-10 01:40:40|526.74|523.1|527.09|523.45|527.32|523.68|526.74|523.1|0
1652146850000|2022-05-10 01:40:50|527.21|523.57|527.79|524.15|527.79|524.15|527.21|523.57|0
1652146860000|2022-05-10 01:41:00|527.32|523.68|527.32|523.68|527.32|523.68|527.32|523.68|0
1652146870000|2022-05-10 01:41:10|527.45|523.81|527.56|523.92|527.56|523.92|527.45|523.81|0
1652146880000|2022-05-10 01:41:20|527.92|524.28|528.26|524.62|528.26|524.62|527.92|524.28|0
1652146890000|2022-05-10 01:41:30|528.15|524.51|527.92|524.28|528.26|524.62|527.92|524.28|0
1652146900000|2022-05-10 01:41:40|529.09|525.45|528.97|525.33|529.44|525.8|528.97|525.33|0
1652146910000|2022-05-10 01:41:50|529.2|525.56|529.67|526.03|529.67|526.03|529.2|525.56|0
1652146920000|2022-05-10 01:42:00|529.2|525.56|529.2|525.56|529.2|525.56|529.2|525.56|0
1652146930000|2022-05-10 01:42:10|529.91|526.27|530.03|526.39|530.03|526.39|529.91|526.27|0
1652146940000|2022-05-10 01:42:20|530.5|526.86|529.32|525.68|530.5|526.86|529.32|525.68|0
1652146950000|2022-05-10 01:42:30|529.2|525.56|528.73|525.09|529.2|525.56|528.73|525.09|0
1652146960000|2022-05-10 01:42:40|528.5|524.86|529.32|525.68|529.32|525.68|528.5|524.86|0
1652146970000|2022-05-10 01:42:50|528.97|525.33|529.67|526.03|529.67|526.03|528.73|525.09|0
1652146980000|2022-05-10 01:43:00|529.56|525.92|529.2|525.56|529.67|526.03|529.2|525.56|0
1652146990000|2022-05-10 01:43:10|529.79|526.15|529.67|526.03|529.91|526.27|529.56|525.92|0
1652147000000|2022-05-10 01:43:20|529.79|526.15|529.32|525.68|529.79|526.15|528.97|525.33|0
1652147010000|2022-05-10 01:43:30|529.2|525.56|528.97|525.33|529.2|525.56|528.5|524.86|0
1652147020000|2022-05-10 01:43:40|529.2|525.56|530.26|526.62|530.26|526.62|529.2|525.56|0
1652147030000|2022-05-10 01:43:50|530.03|526.39|530.61|526.97|530.61|526.97|530.03|526.39|0
1652147040000|2022-05-10 01:44:00|530.5|526.86|529.79|526.15|530.5|526.86|529.79|526.15|0
1652147050000|2022-05-10 01:44:10|529.67|526.03|529.44|525.8|529.67|526.03|529.44|525.8|0
1652147060000|2022-05-10 01:44:20|529.32|525.68|529.44|525.8|529.56|525.92|528.85|525.21|0
1652147070000|2022-05-10 01:44:30|529.2|525.56|529.44|525.8|529.44|525.8|528.97|525.33|0
1652147080000|2022-05-10 01:44:40|529.91|526.27|530.14|526.5|530.14|526.5|529.91|526.27|0
1652147090000|2022-05-10 01:44:50|530.38|526.74|531.32|527.68|531.32|527.68|530.38|526.74|0
1652147100000|2022-05-10 01:45:00|531.08|527.44|531.55|527.91|532.26|528.62|531.08|527.44|0
1652147110000|2022-05-10 01:45:10|531.79|528.15|532.14|528.5|532.14|528.5|531.44|527.8|0
1652147120000|2022-05-10 01:45:20|531.79|528.15|532.14|528.5|532.38|528.74|531.79|528.15|0
1652147130000|2022-05-10 01:45:30|531.79|528.15|531.32|527.68|531.79|528.15|531.32|527.68|0
1652147140000|2022-05-10 01:45:40|531.44|527.8|531.67|528.03|531.91|528.27|531.44|527.8|0
1652147150000|2022-05-10 01:45:50|531.79|528.15|532.49|528.85|532.49|528.85|531.79|528.15|0
1652147160000|2022-05-10 01:46:00|532.26|528.62|531.79|528.15|532.26|528.62|531.79|528.15|0
1652147170000|2022-05-10 01:46:10|531.91|528.27|532.14|528.5|532.26|528.62|531.79|528.15|0
1652147180000|2022-05-10 01:46:20|532.02|528.38|531.55|527.91|532.02|528.38|531.55|527.91|0
1652147190000|2022-05-10 01:46:30|531.79|528.15|531.79|528.15|531.79|528.15|531.55|527.91|0
1652147200000|2022-05-10 01:46:40|531.55|527.91|531.32|527.68|531.55|527.91|531.32|527.68|0
1652147210000|2022-05-10 01:46:50|531.44|527.8|531.55|527.91|531.67|528.03|531.44|527.8|0
1652147220000|2022-05-10 01:47:00|531.67|528.03|531.67|528.03|531.79|528.15|531.44|527.8|0
1652147230000|2022-05-10 01:47:10|531.32|527.68|531.91|528.27|532.02|528.38|531.32|527.68|0
1652147240000|2022-05-10 01:47:20|532.26|528.62|532.49|528.85|532.73|529.09|532.26|528.62|0
1652147250000|2022-05-10 01:47:30|532.61|528.97|532.49|528.85|532.61|528.97|532.49|528.85|0
1652147260000|2022-05-10 01:47:40|532.26|528.62|532.38|528.74|532.38|528.74|532.26|528.62|0
1652147270000|2022-05-10 01:47:50|532.49|528.85|531.67|528.03|532.49|528.85|531.67|528.03|0
1652147280000|2022-05-10 01:48:00|531.55|527.91|530.37|526.73|531.55|527.91|530.37|526.73|0
1652147290000|2022-05-10 01:48:10|530.14|526.5|529.32|525.68|530.14|526.5|529.32|525.68|0
1652147300000|2022-05-10 01:48:20|529.43|525.79|529.43|525.79|529.43|525.79|528.85|525.21|0
1652147310000|2022-05-10 01:48:30|529.2|525.56|529.56|525.92|529.56|525.92|529.2|525.56|0
1652147320000|2022-05-10 01:48:40|530.37|526.73|530.5|526.86|530.5|526.86|530.26|526.62|0
1652147330000|2022-05-10 01:48:50|530.14|526.5|530.5|526.86|530.5|526.86|530.14|526.5|0
1652147340000|2022-05-10 01:49:00|531.08|527.44|531.67|528.03|531.67|528.03|531.08|527.44|0
1652147350000|2022-05-10 01:49:10|530.73|527.09|530.97|527.33|531.2|527.56|530.73|527.09|0
1652147360000|2022-05-10 01:49:20|531.2|527.56|531.08|527.44|531.2|527.56|531.08|527.44|0
1652147370000|2022-05-10 01:49:30|532.02|528.38|531.44|527.8|532.14|528.5|531.44|527.8|0
1652147380000|2022-05-10 01:49:40|531.31|527.67|531.44|527.8|531.44|527.8|531.31|527.67|0
1652147390000|2022-05-10 01:49:50|530.84|527.2|529.56|525.92|530.84|527.2|529.43|525.79|0
1652147400000|2022-05-10 01:50:00|529.09|525.45|528.85|525.21|529.09|525.45|528.85|525.21|0
1652147410000|2022-05-10 01:50:10|528.73|525.09|527.79|524.15|529.32|525.68|527.79|524.15|0
1652147420000|2022-05-10 01:50:20|527.68|524.04|527.32|523.68|527.68|524.04|527.21|523.57|0
1652147430000|2022-05-10 01:50:30|527.56|523.92|527.09|523.45|527.79|524.15|527.09|523.45|0
1652147440000|2022-05-10 01:50:40|527.21|523.57|527.44|523.8|527.44|523.8|527.21|523.57|0
1652147450000|2022-05-10 01:50:50|526.74|523.1|526.15|522.51|526.74|523.1|526.03|522.39|0
1652147460000|2022-05-10 01:51:00|525.68|522.04|525.68|522.04|525.68|522.04|525.68|522.04|0
1652147470000|2022-05-10 01:51:10|525.8|522.16|525.57|521.93|525.8|522.16|525.44|521.8|0
1652147480000|2022-05-10 01:51:20|525.33|521.69|525.8|522.16|525.8|522.16|525.33|521.69|0
1652147490000|2022-05-10 01:51:30|525.68|522.04|524.51|520.87|525.68|522.04|524.51|520.87|0
1652147500000|2022-05-10 01:51:40|524.39|520.75|524.16|520.52|524.39|520.75|523.8|520.16|0
1652147510000|2022-05-10 01:51:50|524.27|520.63|523.57|519.93|524.27|520.63|523.57|519.93|0
1652147520000|2022-05-10 01:52:00|523.92|520.28|524.39|520.75|524.39|520.75|523.92|520.28|0
1652147530000|2022-05-10 01:52:10|524.97|521.33|524.97|521.33|525.1|521.46|524.74|521.1|0
1652147540000|2022-05-10 01:52:20|524.27|520.63|522.16|518.52|524.27|520.63|522.16|518.52|0
1652147550000|2022-05-10 01:52:30|522.52|518.88|522.86|519.22|522.86|519.22|522.52|518.88|0
1652147560000|2022-05-10 01:52:40|522.4|518.76|522.63|518.99|522.63|518.99|522.05|518.41|0
1652147570000|2022-05-10 01:52:50|522.16|518.52|522.75|519.11|522.75|519.11|522.16|518.52|0
1652147580000|2022-05-10 01:53:00|522.4|518.76|521.82|518.18|522.4|518.76|521.82|518.18|0
1652147590000|2022-05-10 01:53:10|522.16|518.52|522.28|518.64|522.4|518.76|521.93|518.29|0
1652147600000|2022-05-10 01:53:20|523.1|519.46|522.28|518.64|523.22|519.58|522.16|518.52|0
1652147610000|2022-05-10 01:53:30|522.52|518.88|522.52|518.88|522.52|518.88|522.52|518.88|0
1652147620000|2022-05-10 01:53:40|522.4|518.76|520.99|517.35|522.4|518.76|520.99|517.35|0
1652147630000|2022-05-10 01:53:50|521.23|517.59|520.99|517.35|521.23|517.59|520.99|517.35|0
1652147640000|2022-05-10 01:54:00|521.23|517.59|521.46|517.82|521.46|517.82|521.23|517.59|0
1652147650000|2022-05-10 01:54:10|521.23|517.59|521.23|517.59|521.23|517.59|520.99|517.35|0
1652147660000|2022-05-10 01:54:20|521.35|517.71|521.23|517.59|521.35|517.71|521.11|517.47|0
1652147670000|2022-05-10 01:54:30|520.76|517.12|519.82|516.18|520.76|517.12|519.82|516.18|0
1652147680000|2022-05-10 01:54:40|519.24|515.6|519.12|515.48|519.24|515.6|518.89|515.25|0
1652147690000|2022-05-10 01:54:50|518.89|515.25|518.42|514.78|518.89|515.25|518.42|514.78|0
1652147700000|2022-05-10 01:55:00|518.18|514.54|518.18|514.54|518.18|514.54|517.72|514.08|0
1652147710000|2022-05-10 01:55:10|517.72|514.08|517.25|513.61|517.72|514.08|517.25|513.61|0
1652147720000|2022-05-10 01:55:20|517.14|513.5|516.2|512.56|517.14|513.5|516.2|512.56|0
1652147730000|2022-05-10 01:55:30|516.55|512.91|516.78|513.14|516.78|513.14|515.85|512.21|0
1652147740000|2022-05-10 01:55:40|516.2|512.56|516.31|512.67|516.31|512.67|515.61|511.97|0
1652147750000|2022-05-10 01:55:50|516.08|512.44|516.9|513.26|517.02|513.38|516.08|512.44|0
1652147760000|2022-05-10 01:56:00|517.14|513.5|516.67|513.03|517.14|513.5|516.67|513.03|0
1652147770000|2022-05-10 01:56:10|516.78|513.14|517.72|514.08|517.72|514.08|516.78|513.14|0
1652147780000|2022-05-10 01:56:20|517.95|514.31|517.72|514.08|518.07|514.43|517.48|513.84|0
1652147790000|2022-05-10 01:56:30|517.84|514.2|517.48|513.84|517.84|514.2|517.48|513.84|0
1652147800000|2022-05-10 01:56:40|517.72|514.08|518.42|514.78|518.42|514.78|517.72|514.08|0
1652147810000|2022-05-10 01:56:50|517.95|514.31|518.07|514.43|518.18|514.54|517.95|514.31|0
1652147820000|2022-05-10 01:57:00|518.18|514.54|517.48|513.84|518.18|514.54|517.48|513.84|0
1652147830000|2022-05-10 01:57:10|517.01|513.37|517.48|513.84|517.48|513.84|516.9|513.26|0
1652147840000|2022-05-10 01:57:20|516.55|512.91|515.15|511.51|516.55|512.91|515.15|511.51|0
1652147850000|2022-05-10 01:57:30|514.8|511.16|514.21|510.57|514.8|511.16|514.21|510.57|0
1652147860000|2022-05-10 01:57:40|513.98|510.34|514.45|510.81|514.45|510.81|513.98|510.34|0
1652147870000|2022-05-10 01:57:50|514.8|511.16|514.91|511.27|514.91|511.27|514.68|511.04|0
1652147880000|2022-05-10 01:58:00|514.1|510.46|514.21|510.57|514.21|510.57|513.75|510.11|0
1652147890000|2022-05-10 01:58:10|514.68|511.04|513.98|510.34|514.68|511.04|513.98|510.34|0
1652147900000|2022-05-10 01:58:20|513.87|510.23|513.51|509.87|513.87|510.23|513.51|509.87|0
1652147910000|2022-05-10 01:58:30|513.28|509.64|513.28|509.64|513.51|509.87|513.28|509.64|0
1652147920000|2022-05-10 01:58:40|513.51|509.87|513.17|509.53|513.51|509.87|513.17|509.53|0
1652147930000|2022-05-10 01:58:50|513.28|509.64|513.51|509.87|513.51|509.87|513.28|509.64|0
1652147940000|2022-05-10 01:59:00|513.28|509.64|513.51|509.87|513.51|509.87|513.05|509.41|0
1652147950000|2022-05-10 01:59:10|513.75|510.11|514.57|510.93|514.57|510.93|513.75|510.11|0
1652147960000|2022-05-10 01:59:20|514.45|510.81|514.68|511.04|514.91|511.27|514.45|510.81|0
1652147970000|2022-05-10 01:59:30|515.15|511.51|514.91|511.27|515.15|511.51|514.91|511.27|0
1652147980000|2022-05-10 01:59:40|515.15|511.51|515.97|512.33|515.97|512.33|515.15|511.51|0
1652148000000|2022-05-10 02:00:00|515.38|511.74|514.8|511.16|515.38|511.74|514.68|511.04|0
1652148010000|2022-05-10 02:00:10|514.68|511.04|515.61|511.97|515.73|512.09|514.68|511.04|0
1652148020000|2022-05-10 02:00:20|515.97|512.33|516.31|512.67|516.31|512.67|515.97|512.33|0
1652148030000|2022-05-10 02:00:30|516.55|512.91|516.08|512.44|516.55|512.91|516.08|512.44|0
1652148040000|2022-05-10 02:00:40|515.38|511.74|515.38|511.74|515.38|511.74|515.27|511.63|0
1652148050000|2022-05-10 02:00:50|515.61|511.97|515.38|511.74|515.73|512.09|515.38|511.74|0
1652148060000|2022-05-10 02:01:00|516.08|512.44|516.2|512.56|516.31|512.67|516.08|512.44|0
1652148070000|2022-05-10 02:01:10|516.08|512.44|515.5|511.86|516.08|512.44|515.5|511.86|0
1652148080000|2022-05-10 02:01:20|515.38|511.74|515.73|512.09|515.73|512.09|515.15|511.51|0
1652148090000|2022-05-10 02:01:30|516.08|512.44|516.55|512.91|516.55|512.91|516.08|512.44|0
1652148100000|2022-05-10 02:01:40|516.67|513.03|516.78|513.14|516.78|513.14|516.67|513.03|0
1652148110000|2022-05-10 02:01:50|516.9|513.26|516.9|513.26|516.9|513.26|516.78|513.14|0
1652148120000|2022-05-10 02:02:00|516.78|513.14|515.38|511.74|516.78|513.14|515.38|511.74|0
1652148130000|2022-05-10 02:02:10|515.15|511.51|514.91|511.27|515.27|511.63|514.91|511.27|0
1652148140000|2022-05-10 02:02:20|514.68|511.04|514.21|510.57|514.68|511.04|514.21|510.57|0
1652148150000|2022-05-10 02:02:30|513.98|510.34|513.51|509.87|513.98|510.34|513.51|509.87|0
1652148160000|2022-05-10 02:02:40|513.4|509.76|513.87|510.23|514.1|510.46|513.4|509.76|0
1652148170000|2022-05-10 02:02:50|513.98|510.34|514.68|511.04|514.91|511.27|513.98|510.34|0
1652148180000|2022-05-10 02:03:00|514.44|510.8|513.87|510.23|514.44|510.8|513.87|510.23|0
1652148190000|2022-05-10 02:03:10|513.28|509.64|513.28|509.64|513.51|509.87|513.28|509.64|0
1652148200000|2022-05-10 02:03:20|513.4|509.76|513.51|509.87|513.63|509.99|513.4|509.76|0
1652148210000|2022-05-10 02:03:30|513.28|509.64|514.68|511.04|514.68|511.04|513.28|509.64|0
1652148220000|2022-05-10 02:03:40|514.44|510.8|514.68|511.04|514.68|511.04|514.44|510.8|0
1652148230000|2022-05-10 02:03:50|514.33|510.69|514.44|510.8|514.44|510.8|514.1|510.46|0
1652148240000|2022-05-10 02:04:00|515.03|511.39|515.73|512.09|515.84|512.2|515.03|511.39|0
1652148250000|2022-05-10 02:04:10|515.38|511.74|515.14|511.5|515.38|511.74|515.14|511.5|0
1652148260000|2022-05-10 02:04:20|515.27|511.63|515.14|511.5|515.5|511.86|515.14|511.5|0
1652148270000|2022-05-10 02:04:30|515.38|511.74|515.14|511.5|515.38|511.74|515.14|511.5|0
1652148280000|2022-05-10 02:04:40|515.27|511.63|515.14|511.5|515.27|511.63|515.14|511.5|0
1652148290000|2022-05-10 02:04:50|514.91|511.27|514.38|510.74|514.91|511.27|514.25|510.61|0
1652148300000|2022-05-10 02:05:00|514.49|510.85|514.72|511.08|514.72|511.08|513.79|510.15|0
1652148310000|2022-05-10 02:05:10|514.61|510.97|514.84|511.2|514.84|511.2|514.61|510.97|0
1652148320000|2022-05-10 02:05:20|515.66|512.02|515.19|511.55|515.89|512.25|515.19|511.55|0
1652148330000|2022-05-10 02:05:30|515.31|511.67|515.43|511.79|515.55|511.91|515.19|511.55|0
1652148340000|2022-05-10 02:05:40|515.19|511.55|515.66|512.02|516.02|512.38|515.19|511.55|0
1652148350000|2022-05-10 02:05:50|515.43|511.79|516.36|512.72|516.83|513.19|515.43|511.79|0
1652148360000|2022-05-10 02:06:00|516.83|513.19|516.83|513.19|516.95|513.31|516.83|513.19|0
1652148370000|2022-05-10 02:06:10|516.95|513.31|518.01|514.37|518.01|514.37|516.95|513.31|0
1652148380000|2022-05-10 02:06:20|517.3|513.66|516.36|512.72|517.3|513.66|516.36|512.72|0
1652148390000|2022-05-10 02:06:30|516.6|512.96|516.25|512.61|516.6|512.96|516.25|512.61|0
1652148400000|2022-05-10 02:06:40|516.13|512.49|515.66|512.02|516.13|512.49|515.66|512.02|0
1652148410000|2022-05-10 02:06:50|515.43|511.79|515.66|512.02|515.66|512.02|515.43|511.79|0
1652148420000|2022-05-10 02:07:00|515.43|511.79|515.89|512.25|515.89|512.25|515.43|511.79|0
1652148430000|2022-05-10 02:07:10|516.25|512.61|516.36|512.72|516.36|512.72|516.25|512.61|0
1652148440000|2022-05-10 02:07:20|516.6|512.96|516.13|512.49|516.6|512.96|516.13|512.49|0
1652148450000|2022-05-10 02:07:30|516.25|512.61|515.89|512.25|516.25|512.61|515.31|511.67|0
1652148460000|2022-05-10 02:07:40|516.25|512.61|516.48|512.84|516.48|512.84|516.25|512.61|0
1652148470000|2022-05-10 02:07:50|516.6|512.96|517.07|513.43|517.3|513.66|516.6|512.96|0
1652148480000|2022-05-10 02:08:00|516.95|513.31|516.36|512.72|516.95|513.31|516.36|512.72|0
1652148490000|2022-05-10 02:08:10|516.48|512.84|516.6|512.96|517.07|513.43|516.48|512.84|0
1652148500000|2022-05-10 02:08:20|516.48|512.84|516.02|512.38|516.48|512.84|515.89|512.25|0
1652148510000|2022-05-10 02:08:30|515.89|512.25|516.25|512.61|516.25|512.61|515.89|512.25|0
1652148520000|2022-05-10 02:08:40|516.13|512.49|516.13|512.49|516.13|512.49|516.13|512.49|0
1652148530000|2022-05-10 02:08:50|516.25|512.61|515.89|512.25|516.25|512.61|515.89|512.25|0
1652148540000|2022-05-10 02:09:00|515.78|512.14|515.42|511.78|515.78|512.14|515.42|511.78|0
1652148550000|2022-05-10 02:09:10|515.08|511.44|514.72|511.08|515.08|511.44|514.72|511.08|0
1652148560000|2022-05-10 02:09:20|514.96|511.32|514.37|510.73|514.96|511.32|514.37|510.73|0
1652148570000|2022-05-10 02:09:30|514.49|510.85|513.91|510.27|514.49|510.85|512.97|509.33|0
1652148580000|2022-05-10 02:09:40|514.02|510.38|513.67|510.03|514.02|510.38|513.67|510.03|0
1652148590000|2022-05-10 02:09:50|513.2|509.56|512.15|508.51|513.2|509.56|512.15|508.51|0
1652148600000|2022-05-10 02:10:00|511.44|507.8|510.74|507.1|511.44|507.8|510.74|507.1|0
1652148610000|2022-05-10 02:10:10|510.27|506.63|509.57|505.93|510.27|506.63|508.87|505.23|0
1652148620000|2022-05-10 02:10:20|509.81|506.17|509.46|505.82|509.81|506.17|509.34|505.7|0
1652148630000|2022-05-10 02:10:30|510.16|506.52|510.16|506.52|510.16|506.52|510.16|506.52|0
1652148640000|2022-05-10 02:10:40|510.04|506.4|510.04|506.4|510.04|506.4|510.04|506.4|0
1652148650000|2022-05-10 02:10:50|510.51|506.87|510.74|507.1|510.74|507.1|510.16|506.52|0
1652148660000|2022-05-10 02:11:00|510.51|506.87|508.87|505.23|510.51|506.87|508.87|505.23|0
1652148670000|2022-05-10 02:11:10|509.11|505.47|509.34|505.7|509.34|505.7|508.99|505.35|0
1652148680000|2022-05-10 02:11:20|509.93|506.29|510.04|506.4|510.04|506.4|509.93|506.29|0
1652148690000|2022-05-10 02:11:30|509.81|506.17|510.04|506.4|510.04|506.4|509.81|506.17|0
1652148700000|2022-05-10 02:11:40|510.16|506.52|509.81|506.17|510.51|506.87|509.81|506.17|0
1652148710000|2022-05-10 02:11:50|510.27|506.63|510.27|506.63|510.51|506.87|510.27|506.63|0
1652148720000|2022-05-10 02:12:00|509.81|506.17|509.69|506.05|510.04|506.4|509.69|506.05|0
1652148730000|2022-05-10 02:12:10|509.34|505.7|509.23|505.59|509.93|506.29|509.23|505.59|0
1652148740000|2022-05-10 02:12:20|509.34|505.7|509.23|505.59|509.34|505.7|509.23|505.59|0
1652148750000|2022-05-10 02:12:30|509.69|506.05|509.69|506.05|509.69|506.05|509.57|505.93|0
1652148760000|2022-05-10 02:12:40|509.57|505.93|509.34|505.7|509.57|505.93|509.34|505.7|0
1652148770000|2022-05-10 02:12:50|509.57|505.93|509.46|505.82|509.69|506.05|509.34|505.7|0
1652148780000|2022-05-10 02:13:00|508.87|505.23|509.23|505.59|509.23|505.59|508.76|505.12|0
1652148790000|2022-05-10 02:13:10|510.04|506.4|509.57|505.93|510.04|506.4|509.23|505.59|0
1652148800000|2022-05-10 02:13:20|509.81|506.17|509.81|506.17|509.81|506.17|509.81|506.17|0
1652148810000|2022-05-10 02:13:30|510.04|506.4|510.16|506.52|510.16|506.52|510.04|506.4|0
1652148820000|2022-05-10 02:13:40|510.04|506.4|510.97|507.33|510.97|507.33|510.04|506.4|0
1652148830000|2022-05-10 02:13:50|510.51|506.87|510.51|506.87|510.51|506.87|510.27|506.63|0
1652148840000|2022-05-10 02:14:00|510.39|506.75|511.68|508.04|511.68|508.04|510.39|506.75|0
1652148850000|2022-05-10 02:14:10|511.56|507.92|511.44|507.8|511.56|507.92|511.21|507.57|0
1652148860000|2022-05-10 02:14:20|511.56|507.92|511.44|507.8|511.56|507.92|511.44|507.8|0
1652148870000|2022-05-10 02:14:30|510.97|507.33|510.86|507.22|510.97|507.33|510.86|507.22|0
1652148880000|2022-05-10 02:14:40|510.74|507.1|509.57|505.93|510.74|507.1|509.57|505.93|0
1652148890000|2022-05-10 02:14:50|509.46|505.82|509.34|505.7|510.04|506.4|509.34|505.7|0
1652148900000|2022-05-10 02:15:00|509.1|505.46|509.57|505.93|509.57|505.93|508.99|505.35|0
1652148910000|2022-05-10 02:15:10|510.39|506.75|510.16|506.52|510.39|506.75|510.04|506.4|0
1652148920000|2022-05-10 02:15:20|510.51|506.87|511.44|507.8|511.44|507.8|510.51|506.87|0
1652148930000|2022-05-10 02:15:30|511.33|507.69|512.14|508.5|512.5|508.86|511.33|507.69|0
1652148940000|2022-05-10 02:15:40|511.91|508.27|512.03|508.39|512.14|508.5|511.91|508.27|0
1652148950000|2022-05-10 02:15:50|512.27|508.63|512.14|508.5|512.27|508.63|512.03|508.39|0
1652148960000|2022-05-10 02:16:00|511.8|508.16|511.68|508.04|511.91|508.27|511.68|508.04|0
1652148970000|2022-05-10 02:16:10|511.56|507.92|511.68|508.04|511.8|508.16|511.56|507.92|0
1652148980000|2022-05-10 02:16:20|511.8|508.16|511.21|507.57|511.8|508.16|511.21|507.57|0
1652148990000|2022-05-10 02:16:30|510.63|506.99|511.21|507.57|511.21|507.57|510.63|506.99|0
1652149000000|2022-05-10 02:16:40|511.8|508.16|512.14|508.5|512.38|508.74|511.8|508.16|0
1652149010000|2022-05-10 02:16:50|512.38|508.74|512.38|508.74|512.5|508.86|512.38|508.74|0
1652149020000|2022-05-10 02:17:00|512.61|508.97|512.61|508.97|512.61|508.97|512.5|508.86|0
1652149030000|2022-05-10 02:17:10|512.26|508.62|512.26|508.62|512.26|508.62|512.26|508.62|0
1652149040000|2022-05-10 02:17:20|512.14|508.5|512.26|508.62|512.26|508.62|512.14|508.5|0
1652149050000|2022-05-10 02:17:30|512.38|508.74|512.26|508.62|512.38|508.74|512.14|508.5|0
1652149060000|2022-05-10 02:17:40|512.14|508.5|511.44|507.8|512.14|508.5|511.44|507.8|0
1652149070000|2022-05-10 02:17:50|511.68|508.04|512.03|508.39|512.03|508.39|511.44|507.8|0
1652149080000|2022-05-10 02:18:00|510.97|507.33|511.09|507.45|511.09|507.45|510.74|507.1|0
1652149090000|2022-05-10 02:18:10|510.97|507.33|510.86|507.22|510.97|507.33|510.86|507.22|0
1652149100000|2022-05-10 02:18:20|510.97|507.33|511.09|507.45|511.21|507.57|510.97|507.33|0
1652149110000|2022-05-10 02:18:30|511.21|507.57|510.97|507.33|511.21|507.57|510.97|507.33|0
1652149120000|2022-05-10 02:18:40|510.27|506.63|510.27|506.63|510.39|506.75|510.27|506.63|0
1652149130000|2022-05-10 02:18:50|510.39|506.75|510.74|507.1|510.74|507.1|510.39|506.75|0
1652149140000|2022-05-10 02:19:00|510.51|506.87|510.39|506.75|510.51|506.87|510.39|506.75|0
1652149150000|2022-05-10 02:19:10|510.27|506.63|509.93|506.29|510.27|506.63|509.57|505.93|0
1652149160000|2022-05-10 02:19:20|509.8|506.16|509.57|505.93|509.8|506.16|509.57|505.93|0
1652149170000|2022-05-10 02:19:30|509.46|505.82|509.57|505.93|509.57|505.93|509.46|505.82|0
1652149180000|2022-05-10 02:19:40|509.8|506.16|510.04|506.4|510.04|506.4|509.8|506.16|0
1652149190000|2022-05-10 02:19:50|509.93|506.29|509.8|506.16|510.04|506.4|509.8|506.16|0
1652149200000|2022-05-10 02:20:00|509.46|505.82|510.16|506.52|510.39|506.75|509.46|505.82|0
1652149210000|2022-05-10 02:20:10|510.04|506.4|509.69|506.05|510.04|506.4|509.69|506.05|0
1652149220000|2022-05-10 02:20:20|509.8|506.16|509.46|505.82|509.8|506.16|509.46|505.82|0
1652149230000|2022-05-10 02:20:30|509.34|505.7|508.63|504.99|509.34|505.7|508.63|504.99|0
1652149240000|2022-05-10 02:20:40|508.87|505.23|508.87|505.23|508.87|505.23|508.63|504.99|0
1652149250000|2022-05-10 02:20:50|509.1|505.46|509.1|505.46|509.1|505.46|508.99|505.35|0
1652149260000|2022-05-10 02:21:00|508.87|505.23|508.63|504.99|508.87|505.23|508.63|504.99|0
1652149270000|2022-05-10 02:21:10|508.76|505.12|508.76|505.12|508.87|505.23|508.63|504.99|0
1652149280000|2022-05-10 02:21:20|509.1|505.46|509.8|506.16|509.8|506.16|509.1|505.46|0
1652149290000|2022-05-10 02:21:30|509.1|505.46|509.34|505.7|509.34|505.7|508.87|505.23|0
1652149300000|2022-05-10 02:21:40|509.1|505.46|509.1|505.46|509.1|505.46|509.1|505.46|0
1652149310000|2022-05-10 02:21:50|509.46|505.82|508.87|505.23|509.46|505.82|508.87|505.23|0
1652149320000|2022-05-10 02:22:00|508.4|504.76|508.52|504.88|508.52|504.88|508.4|504.76|0
1652149330000|2022-05-10 02:22:10|508.4|504.76|508.63|504.99|508.63|504.99|508.4|504.76|0
1652149340000|2022-05-10 02:22:20|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652149350000|2022-05-10 02:22:30|509.1|505.46|509.34|505.7|509.34|505.7|509.1|505.46|0
1652149360000|2022-05-10 02:22:40|509.1|505.46|508.99|505.35|509.34|505.7|508.99|505.35|0
1652149370000|2022-05-10 02:22:50|508.76|505.12|508.99|505.35|508.99|505.35|508.76|505.12|0
1652149380000|2022-05-10 02:23:00|508.87|505.23|508.87|505.23|508.99|505.35|508.87|505.23|0
1652149390000|2022-05-10 02:23:10|508.99|505.35|508.87|505.23|508.99|505.35|508.87|505.23|0
1652149400000|2022-05-10 02:23:20|508.99|505.35|509.33|505.69|509.33|505.69|508.99|505.35|0
1652149410000|2022-05-10 02:23:30|509.46|505.82|509.46|505.82|509.8|506.16|509.46|505.82|0
1652149420000|2022-05-10 02:23:40|509.33|505.69|509.8|506.16|510.04|506.4|509.33|505.69|0
1652149430000|2022-05-10 02:23:50|510.04|506.4|510.04|506.4|510.04|506.4|509.8|506.16|0
1652149440000|2022-05-10 02:24:00|509.92|506.28|510.27|506.63|510.27|506.63|509.92|506.28|0
1652149450000|2022-05-10 02:24:10|510.5|506.86|510.5|506.86|510.5|506.86|510.39|506.75|0
1652149460000|2022-05-10 02:24:20|509.8|506.16|509.8|506.16|509.8|506.16|509.57|505.93|0
1652149470000|2022-05-10 02:24:30|509.33|505.69|509.33|505.69|509.57|505.93|509.33|505.69|0
1652149480000|2022-05-10 02:24:40|509.69|506.05|510.04|506.4|510.04|506.4|509.69|506.05|0
1652149490000|2022-05-10 02:24:50|509.92|506.28|510.27|506.63|510.74|507.1|509.92|506.28|0
1652149500000|2022-05-10 02:25:00|510.04|506.4|509.69|506.05|510.27|506.63|509.69|506.05|0
1652149510000|2022-05-10 02:25:10|510.04|506.4|509.69|506.05|510.04|506.4|509.69|506.05|0
1652149520000|2022-05-10 02:25:20|510.04|506.4|510.16|506.52|510.16|506.52|509.69|506.05|0
1652149530000|2022-05-10 02:25:30|510.04|506.4|509.46|505.82|510.04|506.4|509.46|505.82|0
1652149540000|2022-05-10 02:25:40|509.33|505.69|508.75|505.11|509.33|505.69|508.75|505.11|0
1652149550000|2022-05-10 02:25:50|508.63|504.99|508.75|505.11|508.87|505.23|508.63|504.99|0
1652149560000|2022-05-10 02:26:00|508.87|505.23|509.1|505.46|509.1|505.46|508.63|504.99|0
1652149570000|2022-05-10 02:26:10|508.87|505.23|508.99|505.35|509.22|505.58|508.87|505.23|0
1652149580000|2022-05-10 02:26:20|509.1|505.46|509.1|505.46|509.1|505.46|508.99|505.35|0
1652149590000|2022-05-10 02:26:30|509.22|505.58|508.99|505.35|509.22|505.58|508.99|505.35|0
1652149600000|2022-05-10 02:26:40|509.1|505.46|508.99|505.35|509.22|505.58|508.99|505.35|0
1652149610000|2022-05-10 02:26:50|508.87|505.23|508.52|504.88|508.87|505.23|508.52|504.88|0
1652149620000|2022-05-10 02:27:00|508.63|504.99|508.63|504.99|508.75|505.11|508.63|504.99|0
1652149630000|2022-05-10 02:27:10|508.4|504.76|508.4|504.76|508.4|504.76|508.4|504.76|0
1652149640000|2022-05-10 02:27:20|508.63|504.99|508.4|504.76|508.63|504.99|508.4|504.76|0
1652149660000|2022-05-10 02:27:40|508.52|504.88|508.52|504.88|508.52|504.88|508.52|504.88|0
1652149670000|2022-05-10 02:27:50|508.4|504.76|508.4|504.76|508.4|504.76|508.4|504.76|0
1652149680000|2022-05-10 02:28:00|505.6|501.96|505.6|501.96|506.06|502.42|505.6|501.96|0
1652149690000|2022-05-10 02:28:10|504.9|501.26|504.66|501.02|504.9|501.26|504.66|501.02|0
1652149700000|2022-05-10 02:28:20|504.43|500.79|503.97|500.33|504.43|500.79|503.97|500.33|0
1652149710000|2022-05-10 02:28:30|504.43|500.79|503.62|499.98|504.43|500.79|503.27|499.63|0
1652149720000|2022-05-10 02:28:40|503.5|499.86|503.27|499.63|503.73|500.09|503.27|499.63|0
1652149730000|2022-05-10 02:28:50|503.03|499.39|502.8|499.16|503.03|499.39|502.8|499.16|0
1652149740000|2022-05-10 02:29:00|502.92|499.28|503.5|499.86|503.5|499.86|502.92|499.28|0
1652149750000|2022-05-10 02:29:10|503.27|499.63|504.2|500.56|504.2|500.56|503.27|499.63|0
1652149760000|2022-05-10 02:29:20|503.96|500.32|504.43|500.79|504.66|501.02|503.96|500.32|0
1652149770000|2022-05-10 02:29:30|504.2|500.56|503.27|499.63|504.2|500.56|503.27|499.63|0
1652149780000|2022-05-10 02:29:40|502.8|499.16|502.33|498.69|502.8|499.16|502.33|498.69|0
1652149790000|2022-05-10 02:29:50|502.1|498.46|502.33|498.69|502.33|498.69|502.1|498.46|0
1652149800000|2022-05-10 02:30:00|502.8|499.16|501.87|498.23|502.92|499.28|501.87|498.23|0
1652149810000|2022-05-10 02:30:10|503.27|499.63|503.03|499.39|503.27|499.63|503.03|499.39|0
1652149820000|2022-05-10 02:30:20|503.27|499.63|503.96|500.32|503.96|500.32|503.27|499.63|0
1652149830000|2022-05-10 02:30:30|504.2|500.56|504.2|500.56|504.2|500.56|503.96|500.32|0
1652149840000|2022-05-10 02:30:40|503.96|500.32|503.85|500.21|503.96|500.32|503.85|500.21|0
1652149850000|2022-05-10 02:30:50|503.73|500.09|503.73|500.09|503.73|500.09|503.62|499.98|0
1652149860000|2022-05-10 02:31:00|503.5|499.86|503.5|499.86|503.5|499.86|503.27|499.63|0
1652149870000|2022-05-10 02:31:10|503.27|499.63|503.73|500.09|503.73|500.09|503.27|499.63|0
1652149880000|2022-05-10 02:31:20|503.96|500.32|503.73|500.09|503.96|500.32|503.73|500.09|0
1652149890000|2022-05-10 02:31:30|503.85|500.21|504.09|500.45|504.09|500.45|503.5|499.86|0
1652149900000|2022-05-10 02:31:40|503.5|499.86|503.73|500.09|503.73|500.09|503.5|499.86|0
1652149910000|2022-05-10 02:31:50|503.96|500.32|503.96|500.32|503.96|500.32|503.96|500.32|0
1652149920000|2022-05-10 02:32:00|503.73|500.09|503.86|500.22|503.96|500.32|503.73|500.09|0
1652149930000|2022-05-10 02:32:10|503.39|499.75|503.39|499.75|503.98|500.34|503.39|499.75|0
1652149940000|2022-05-10 02:32:20|503.63|499.99|503.63|499.99|503.75|500.11|503.63|499.99|0
1652149950000|2022-05-10 02:32:30|503.75|500.11|504.56|500.92|504.56|500.92|503.75|500.11|0
1652149960000|2022-05-10 02:32:40|504.33|500.69|503.86|500.22|504.45|500.81|503.86|500.22|0
1652149970000|2022-05-10 02:32:50|504.09|500.45|503.86|500.22|504.09|500.45|503.86|500.22|0
1652149980000|2022-05-10 02:33:00|504.09|500.45|503.86|500.22|504.33|500.69|503.86|500.22|0
1652149990000|2022-05-10 02:33:10|503.98|500.34|504.45|500.81|504.45|500.81|503.98|500.34|0
1652150000000|2022-05-10 02:33:20|504.33|500.69|503.86|500.22|504.33|500.69|503.86|500.22|0
1652150010000|2022-05-10 02:33:30|504.33|500.69|504.09|500.45|504.33|500.69|504.09|500.45|0
1652150020000|2022-05-10 02:33:40|504.22|500.58|503.98|500.34|504.33|500.69|503.98|500.34|0
1652150030000|2022-05-10 02:33:50|503.86|500.22|503.86|500.22|504.09|500.45|503.75|500.11|0
1652150040000|2022-05-10 02:34:00|504.09|500.45|504.56|500.92|504.56|500.92|504.09|500.45|0
1652150050000|2022-05-10 02:34:10|504.79|501.15|504.56|500.92|504.79|501.15|504.56|500.92|0
1652150060000|2022-05-10 02:34:20|504.79|501.15|504.92|501.28|504.92|501.28|504.56|500.92|0
1652150070000|2022-05-10 02:34:30|505.26|501.62|504.92|501.28|505.26|501.62|504.92|501.28|0
1652150080000|2022-05-10 02:34:40|505.03|501.39|505.26|501.62|505.26|501.62|505.03|501.39|0
1652150090000|2022-05-10 02:34:50|505.73|502.09|505.38|501.74|505.96|502.32|505.38|501.74|0
1652150100000|2022-05-10 02:35:00|505.26|501.62|504.92|501.28|505.26|501.62|504.92|501.28|0
1652150110000|2022-05-10 02:35:10|504.79|501.15|504.68|501.04|505.03|501.39|504.68|501.04|0
1652150120000|2022-05-10 02:35:20|504.56|500.92|505.26|501.62|505.26|501.62|504.56|500.92|0
1652150130000|2022-05-10 02:35:30|505.38|501.74|505.38|501.74|505.38|501.74|505.38|501.74|0
1652150140000|2022-05-10 02:35:40|505.26|501.62|505.62|501.98|505.62|501.98|505.26|501.62|0
1652150150000|2022-05-10 02:35:50|505.49|501.85|505.96|502.32|505.96|502.32|505.49|501.85|0
1652150160000|2022-05-10 02:36:00|505.73|502.09|505.62|501.98|505.96|502.32|505.49|501.85|0
1652150170000|2022-05-10 02:36:10|505.85|502.21|505.49|501.85|505.85|502.21|505.49|501.85|0
1652150180000|2022-05-10 02:36:20|505.38|501.74|505.38|501.74|505.49|501.85|505.26|501.62|0
1652150190000|2022-05-10 02:36:30|505.26|501.62|505.38|501.74|505.49|501.85|505.26|501.62|0
1652150200000|2022-05-10 02:36:40|505.26|501.62|505.73|502.09|505.73|502.09|505.26|501.62|0
1652150210000|2022-05-10 02:36:50|505.26|501.62|504.91|501.27|505.26|501.62|504.91|501.27|0
1652150220000|2022-05-10 02:37:00|505.15|501.51|505.03|501.39|505.15|501.51|505.03|501.39|0
1652150230000|2022-05-10 02:37:10|505.26|501.62|505.49|501.85|505.49|501.85|505.26|501.62|0
1652150240000|2022-05-10 02:37:20|505.73|502.09|505.96|502.32|505.96|502.32|505.73|502.09|0
1652150250000|2022-05-10 02:37:30|506.2|502.56|505.96|502.32|506.2|502.56|505.96|502.32|0
1652150260000|2022-05-10 02:37:40|505.73|502.09|505.26|501.62|505.73|502.09|505.26|501.62|0
1652150270000|2022-05-10 02:37:50|505.03|501.39|505.15|501.51|505.15|501.51|505.03|501.39|0
1652150280000|2022-05-10 02:38:00|505.03|501.39|505.26|501.62|505.26|501.62|505.03|501.39|0
1652150290000|2022-05-10 02:38:10|505.03|501.39|504.56|500.92|505.03|501.39|504.56|500.92|0
1652150300000|2022-05-10 02:38:20|504.33|500.69|504.68|501.04|504.68|501.04|504.33|500.69|0
1652150310000|2022-05-10 02:38:30|504.79|501.15|504.79|501.15|504.79|501.15|504.79|501.15|0
1652150320000|2022-05-10 02:38:40|504.68|501.04|504.56|500.92|504.68|501.04|504.56|500.92|0
1652150330000|2022-05-10 02:38:50|504.33|500.69|504.33|500.69|504.33|500.69|504.33|500.69|0
1652150340000|2022-05-10 02:39:00|503.98|500.34|504.33|500.69|504.33|500.69|503.98|500.34|0
1652150350000|2022-05-10 02:39:10|504.21|500.57|503.39|499.75|504.21|500.57|503.39|499.75|0
1652150360000|2022-05-10 02:39:20|503.86|500.22|503.62|499.98|503.86|500.22|503.62|499.98|0
1652150370000|2022-05-10 02:39:30|503.39|499.75|502.69|499.05|503.39|499.75|502.69|499.05|0
1652150380000|2022-05-10 02:39:40|502.22|498.58|502.46|498.82|502.46|498.82|502.22|498.58|0
1652150390000|2022-05-10 02:39:50|502.22|498.58|501.52|497.88|502.22|498.58|501.52|497.88|0
1652150400000|2022-05-10 02:40:00|501.41|497.77|501.52|497.88|501.52|497.88|501.41|497.77|0
1652150410000|2022-05-10 02:40:10|501.76|498.12|501.52|497.88|501.76|498.12|501.52|497.88|0
1652150420000|2022-05-10 02:40:20|501.76|498.12|502.81|499.17|502.81|499.17|501.76|498.12|0
1652150430000|2022-05-10 02:40:30|502.92|499.28|503.62|499.98|503.62|499.98|502.92|499.28|0
1652150440000|2022-05-10 02:40:40|503.39|499.75|503.28|499.64|503.39|499.75|503.28|499.64|0
1652150450000|2022-05-10 02:40:50|503.16|499.52|503.39|499.75|503.39|499.75|503.16|499.52|0
1652150460000|2022-05-10 02:41:00|503.51|499.87|503.98|500.34|503.98|500.34|503.39|499.75|0
1652150470000|2022-05-10 02:41:10|503.86|500.22|503.75|500.11|503.86|500.22|503.62|499.98|0
1652150480000|2022-05-10 02:41:20|503.62|499.98|503.62|499.98|503.75|500.11|503.62|499.98|0
1652150490000|2022-05-10 02:41:30|503.86|500.22|504.68|501.04|504.68|501.04|503.86|500.22|0
1652150500000|2022-05-10 02:41:40|504.79|501.15|505.03|501.39|505.03|501.39|504.68|501.04|0
1652150510000|2022-05-10 02:41:50|504.91|501.27|504.79|501.15|504.91|501.27|504.79|501.15|0
1652150520000|2022-05-10 02:42:00|504.91|501.27|504.79|501.15|504.91|501.27|504.79|501.15|0
1652150530000|2022-05-10 02:42:10|505.03|501.39|505.03|501.39|505.03|501.39|505.03|501.39|0
1652150540000|2022-05-10 02:42:20|504.79|501.15|504.79|501.15|505.03|501.39|504.79|501.15|0
1652150550000|2022-05-10 02:42:30|505.03|501.39|504.91|501.27|505.03|501.39|504.91|501.27|0
1652150560000|2022-05-10 02:42:40|504.79|501.15|504.79|501.15|504.79|501.15|504.79|501.15|0
1652150570000|2022-05-10 02:42:50|504.91|501.27|505.02|501.38|505.03|501.39|504.91|501.27|0
1652150580000|2022-05-10 02:43:00|504.91|501.27|505.02|501.38|505.02|501.38|504.79|501.15|0
1652150600000|2022-05-10 02:43:20|505.73|502.09|505.49|501.85|505.73|502.09|505.49|501.85|0
1652150610000|2022-05-10 02:43:30|505.26|501.62|504.79|501.15|505.38|501.74|504.79|501.15|0
1652150620000|2022-05-10 02:43:40|505.02|501.38|505.02|501.38|505.02|501.38|504.79|501.15|0
1652150630000|2022-05-10 02:43:50|505.15|501.51|505.26|501.62|505.38|501.74|505.15|501.51|0
1652150640000|2022-05-10 02:44:00|504.79|501.15|505.26|501.62|505.38|501.74|504.79|501.15|0
1652150650000|2022-05-10 02:44:10|505.02|501.38|505.02|501.38|505.26|501.62|505.02|501.38|0
1652150660000|2022-05-10 02:44:20|504.91|501.27|505.15|501.51|505.15|501.51|504.91|501.27|0
1652150670000|2022-05-10 02:44:30|505.26|501.62|505.49|501.85|505.49|501.85|505.26|501.62|0
1652150680000|2022-05-10 02:44:40|505.26|501.62|505.26|501.62|505.26|501.62|505.15|501.51|0
1652150690000|2022-05-10 02:44:50|505.02|501.38|504.79|501.15|505.26|501.62|504.79|501.15|0
1652150700000|2022-05-10 02:45:00|505.02|501.38|505.02|501.38|505.02|501.38|504.91|501.27|0
1652150710000|2022-05-10 02:45:10|505.49|501.85|505.73|502.09|505.73|502.09|505.49|501.85|0
1652150720000|2022-05-10 02:45:20|505.61|501.97|505.49|501.85|505.73|502.09|505.49|501.85|0
1652150730000|2022-05-10 02:45:30|505.26|501.62|505.73|502.09|505.73|502.09|505.26|501.62|0
1652150740000|2022-05-10 02:45:40|505.49|501.85|505.26|501.62|505.49|501.85|505.26|501.62|0
1652150750000|2022-05-10 02:45:50|505.38|501.74|504.79|501.15|505.38|501.74|504.79|501.15|0
1652150760000|2022-05-10 02:46:00|504.56|500.92|504.56|500.92|504.56|500.92|504.21|500.57|0
1652150770000|2022-05-10 02:46:10|504.68|501.04|504.56|500.92|504.68|501.04|504.56|500.92|0
1652150780000|2022-05-10 02:46:20|504.68|501.04|504.68|501.04|504.91|501.27|504.68|501.04|0
1652150790000|2022-05-10 02:46:30|504.44|500.8|504.32|500.68|504.44|500.8|504.32|500.68|0
1652150800000|2022-05-10 02:46:40|504.21|500.57|503.86|500.22|504.32|500.68|503.86|500.22|0
1652150810000|2022-05-10 02:46:50|504.09|500.45|503.51|499.87|504.09|500.45|503.51|499.87|0
1652150820000|2022-05-10 02:47:00|503.28|499.64|503.86|500.22|503.98|500.34|503.28|499.64|0
1652150830000|2022-05-10 02:47:10|503.98|500.34|504.09|500.45|504.09|500.45|503.98|500.34|0
1652150840000|2022-05-10 02:47:20|504.21|500.57|504.56|500.92|504.56|500.92|504.21|500.57|0
1652150850000|2022-05-10 02:47:30|504.32|500.68|504.79|501.15|504.79|501.15|504.32|500.68|0
1652150860000|2022-05-10 02:47:40|505.14|501.5|504.68|501.04|505.14|501.5|504.68|501.04|0
1652150870000|2022-05-10 02:47:50|505.02|501.38|504.91|501.27|505.02|501.38|504.91|501.27|0
1652150880000|2022-05-10 02:48:00|505.02|501.38|505.26|501.62|505.26|501.62|505.02|501.38|0
1652150890000|2022-05-10 02:48:10|505.14|501.5|505.02|501.38|505.26|501.62|505.02|501.38|0
1652150900000|2022-05-10 02:48:20|504.56|500.92|504.21|500.57|504.56|500.92|504.21|500.57|0
1652150910000|2022-05-10 02:48:30|504.44|500.8|504.56|500.92|504.56|500.92|504.32|500.68|0
1652150920000|2022-05-10 02:48:40|504.44|500.8|504.56|500.92|504.56|500.92|504.32|500.68|0
1652150930000|2022-05-10 02:48:50|504.68|501.04|504.79|501.15|504.79|501.15|504.68|501.04|0
1652150940000|2022-05-10 02:49:00|505.02|501.38|505.14|501.5|505.14|501.5|504.79|501.15|0
1652150950000|2022-05-10 02:49:10|504.68|501.04|505.02|501.38|505.02|501.38|504.68|501.04|0
1652150960000|2022-05-10 02:49:20|504.68|501.04|505.02|501.38|505.02|501.38|504.68|501.04|0
1652150970000|2022-05-10 02:49:30|504.91|501.27|505.02|501.38|505.02|501.38|504.91|501.27|0
1652150980000|2022-05-10 02:49:40|505.14|501.5|505.14|501.5|505.26|501.62|504.91|501.27|0
1652150990000|2022-05-10 02:49:50|505.02|501.38|504.91|501.27|505.02|501.38|504.91|501.27|0
1652151000000|2022-05-10 02:50:00|504.79|501.15|505.02|501.38|505.02|501.38|504.79|501.15|0
1652151010000|2022-05-10 02:50:10|504.68|501.04|504.68|501.04|504.68|501.04|504.68|501.04|0
1652151020000|2022-05-10 02:50:20|504.56|500.92|504.68|501.04|504.68|501.04|504.44|500.8|0
1652151030000|2022-05-10 02:50:30|504.79|501.15|505.14|501.5|505.26|501.62|504.79|501.15|0
1652151040000|2022-05-10 02:50:40|505.49|501.85|505.72|502.08|505.72|502.08|505.49|501.85|0
1652151050000|2022-05-10 02:50:50|505.49|501.85|504.68|501.04|505.49|501.85|504.68|501.04|0
1652151060000|2022-05-10 02:51:00|505.14|501.5|504.44|500.8|505.14|501.5|504.44|500.8|0
1652151070000|2022-05-10 02:51:10|504.32|500.68|504.68|501.04|504.68|501.04|504.32|500.68|0
1652151080000|2022-05-10 02:51:20|504.32|500.68|504.32|500.68|504.55|500.91|504.32|500.68|0
1652151090000|2022-05-10 02:51:30|504.44|500.8|504.44|500.8|504.44|500.8|504.44|500.8|0
1652151100000|2022-05-10 02:51:40|504.09|500.45|504.09|500.45|504.09|500.45|504.09|500.45|0
1652151110000|2022-05-10 02:51:50|503.85|500.21|503.15|499.51|503.85|500.21|503.15|499.51|0
1652151120000|2022-05-10 02:52:00|505.26|501.62|504.79|501.15|505.26|501.62|504.79|501.15|0
1652151130000|2022-05-10 02:52:10|504.55|500.91|504.68|501.04|504.68|501.04|504.55|500.91|0
1652151140000|2022-05-10 02:52:20|504.79|501.15|505.26|501.62|505.26|501.62|504.79|501.15|0
1652151150000|2022-05-10 02:52:30|505.02|501.38|504.79|501.15|505.02|501.38|504.79|501.15|0
1652151160000|2022-05-10 02:52:40|504.91|501.27|505.02|501.38|505.26|501.62|504.91|501.27|0
1652151170000|2022-05-10 02:52:50|505.14|501.5|505.26|501.62|505.26|501.62|505.02|501.38|0
1652151180000|2022-05-10 02:53:00|505.14|501.5|505.02|501.38|505.14|501.5|504.68|501.04|0
1652151190000|2022-05-10 02:53:10|505.38|501.74|504.91|501.27|505.38|501.74|504.91|501.27|0
1652151200000|2022-05-10 02:53:20|504.79|501.15|504.44|500.8|504.79|501.15|504.44|500.8|0
1652151210000|2022-05-10 02:53:30|504.21|500.57|504.55|500.91|504.55|500.91|504.21|500.57|0
1652151220000|2022-05-10 02:53:40|504.68|501.04|504.91|501.27|504.91|501.27|504.55|500.91|0
1652151230000|2022-05-10 02:53:50|505.02|501.38|505.02|501.38|505.02|501.38|505.02|501.38|0
1652151240000|2022-05-10 02:54:00|504.91|501.27|504.44|500.8|504.91|501.27|504.44|500.8|0
1652151250000|2022-05-10 02:54:10|504.32|500.68|503.97|500.33|504.32|500.68|503.97|500.33|0
1652151260000|2022-05-10 02:54:20|504.09|500.45|504.21|500.57|504.44|500.8|504.09|500.45|0
1652151270000|2022-05-10 02:54:30|504.55|500.91|504.55|500.91|504.79|501.15|504.55|500.91|0
1652151280000|2022-05-10 02:54:40|504.44|500.8|504.32|500.68|504.44|500.8|504.32|500.68|0
1652151290000|2022-05-10 02:54:50|504.55|500.91|505.02|501.38|505.02|501.38|504.55|500.91|0
1652151300000|2022-05-10 02:55:00|504.79|501.15|504.79|501.15|504.79|501.15|504.32|500.68|0
1652151310000|2022-05-10 02:55:10|505.02|501.38|505.61|501.97|505.61|501.97|505.02|501.38|0
1652151320000|2022-05-10 02:55:20|505.49|501.85|505.84|502.2|505.84|502.2|505.38|501.74|0
1652151330000|2022-05-10 02:55:30|505.96|502.32|506.19|502.55|506.42|502.78|505.84|502.2|0
1652151340000|2022-05-10 02:55:40|505.96|502.32|506.66|503.02|506.66|503.02|505.96|502.32|0
1652151350000|2022-05-10 02:55:50|506.42|502.78|506.19|502.55|506.66|503.02|506.19|502.55|0
1652151360000|2022-05-10 02:56:00|506.31|502.67|505.49|501.85|506.31|502.67|505.49|501.85|0
1652151370000|2022-05-10 02:56:10|505.72|502.08|505.49|501.85|505.72|502.08|505.49|501.85|0
1652151380000|2022-05-10 02:56:20|505.25|501.61|505.72|502.08|505.72|502.08|505.25|501.61|0
1652151390000|2022-05-10 02:56:30|505.61|501.97|505.25|501.61|505.61|501.97|505.25|501.61|0
1652151400000|2022-05-10 02:56:40|505.02|501.38|504.55|500.91|505.14|501.5|504.55|500.91|0
1652151410000|2022-05-10 02:56:50|504.79|501.15|505.02|501.38|505.25|501.61|504.79|501.15|0
1652151420000|2022-05-10 02:57:00|505.25|501.61|505.02|501.38|505.25|501.61|505.02|501.38|0
1652151430000|2022-05-10 02:57:10|504.79|501.15|504.55|500.91|504.79|501.15|504.55|500.91|0
1652151440000|2022-05-10 02:57:20|504.09|500.45|505.25|501.61|505.25|501.61|504.09|500.45|0
1652151450000|2022-05-10 02:57:30|504.79|501.15|504.79|501.15|504.79|501.15|504.44|500.8|0
1652151460000|2022-05-10 02:57:40|504.32|500.68|504.09|500.45|504.32|500.68|503.85|500.21|0
1652151470000|2022-05-10 02:57:50|504.55|500.91|505.02|501.38|505.02|501.38|504.55|500.91|0
1652151490000|2022-05-10 02:58:10|505.25|501.61|505.25|501.61|505.25|501.61|505.25|501.61|0
1652151500000|2022-05-10 02:58:20|505.14|501.5|505.02|501.38|505.14|501.5|505.02|501.38|0
1652151510000|2022-05-10 02:58:30|505.25|501.61|505.25|501.61|505.25|501.61|505.25|501.61|0
1652151520000|2022-05-10 02:58:40|504.91|501.27|504.79|501.15|504.91|501.27|504.79|501.15|0
1652151530000|2022-05-10 02:58:50|504.67|501.03|504.79|501.15|504.79|501.15|504.67|501.03|0
1652151540000|2022-05-10 02:59:00|505.61|501.97|504.55|500.91|505.61|501.97|504.55|500.91|0
1652151550000|2022-05-10 02:59:10|504.79|501.15|505.25|501.61|505.25|501.61|504.79|501.15|0
1652151560000|2022-05-10 02:59:20|505.49|501.85|505.25|501.61|505.49|501.85|505.25|501.61|0
1652151570000|2022-05-10 02:59:30|505.49|501.85|505.49|501.85|505.49|501.85|505.37|501.73|0
1652151580000|2022-05-10 02:59:40|505.95|502.31|505.72|502.08|505.95|502.31|505.72|502.08|0
1652151590000|2022-05-10 02:59:50|505.49|501.85|505.49|501.85|505.49|501.85|505.49|501.85|0
1652151600000|2022-05-10 03:00:00|505.25|501.61|504.55|500.91|505.25|501.61|504.55|500.91|0
1652151610000|2022-05-10 03:00:10|504.32|500.68|504.08|500.44|504.32|500.68|503.85|500.21|0
1652151620000|2022-05-10 03:00:20|503.62|499.98|503.62|499.98|503.62|499.98|503.62|499.98|0
1652151630000|2022-05-10 03:00:30|503.85|500.21|503.51|499.87|503.85|500.21|503.38|499.74|0
1652151640000|2022-05-10 03:00:40|503.38|499.74|503.38|499.74|503.62|499.98|503.38|499.74|0
1652151650000|2022-05-10 03:00:50|503.27|499.63|503.04|499.4|503.27|499.63|503.04|499.4|0
1652151660000|2022-05-10 03:01:00|503.15|499.51|503.74|500.1|503.74|500.1|502.92|499.28|0
1652151670000|2022-05-10 03:01:10|504.21|500.57|503.74|500.1|504.21|500.57|503.74|500.1|0
1652151680000|2022-05-10 03:01:20|504.08|500.44|504.08|500.44|504.08|500.44|504.08|500.44|0
1652151690000|2022-05-10 03:01:30|504.44|500.8|504.32|500.68|504.44|500.8|504.32|500.68|0
1652151700000|2022-05-10 03:01:40|504.21|500.57|503.85|500.21|504.21|500.57|503.5|499.86|0
1652151710000|2022-05-10 03:01:50|503.74|500.1|503.74|500.1|503.85|500.21|503.74|500.1|0
1652151720000|2022-05-10 03:02:00|503.85|500.21|503.74|500.1|503.85|500.21|503.74|500.1|0
1652151730000|2022-05-10 03:02:10|503.62|499.98|503.5|499.86|503.62|499.98|503.5|499.86|0
1652151740000|2022-05-10 03:02:20|503.38|499.74|503.38|499.74|503.38|499.74|503.15|499.51|0
1652151750000|2022-05-10 03:02:30|503.5|499.86|503.62|499.98|503.62|499.98|503.5|499.86|0
1652151770000|2022-05-10 03:02:50|503.74|500.1|503.85|500.21|503.85|500.21|503.62|499.98|0
1652151780000|2022-05-10 03:03:00|504.32|500.68|505.25|501.61|505.25|501.61|504.32|500.68|0
1652151790000|2022-05-10 03:03:10|505.37|501.73|504.55|500.91|505.37|501.73|504.55|500.91|0
1652151800000|2022-05-10 03:03:20|504.78|501.14|504.55|500.91|504.91|501.27|504.55|500.91|0
1652151810000|2022-05-10 03:03:30|504.67|501.03|505.49|501.85|505.61|501.97|504.67|501.03|0
1652151820000|2022-05-10 03:03:40|505.25|501.61|505.37|501.73|505.49|501.85|505.14|501.5|0
1652151830000|2022-05-10 03:03:50|505.25|501.61|505.14|501.5|505.25|501.61|505.14|501.5|0
1652151840000|2022-05-10 03:04:00|505.02|501.38|503.85|500.21|505.02|501.38|503.85|500.21|0
1652151850000|2022-05-10 03:04:10|503.62|499.98|503.15|499.51|503.62|499.98|503.15|499.51|0
1652151860000|2022-05-10 03:04:20|503.5|499.86|503.15|499.51|503.5|499.86|502.8|499.16|0
1652151870000|2022-05-10 03:04:30|502.92|499.28|503.85|500.21|503.85|500.21|502.92|499.28|0
1652151880000|2022-05-10 03:04:40|503.27|499.63|503.38|499.74|503.62|499.98|503.27|499.63|0
1652151890000|2022-05-10 03:04:50|503.5|499.86|502.68|499.04|503.5|499.86|502.68|499.04|0
1652151900000|2022-05-10 03:05:00|503.04|499.4|503.38|499.74|503.38|499.74|502.92|499.28|0
1652151910000|2022-05-10 03:05:10|503.85|500.21|503.85|500.21|504.2|500.56|503.85|500.21|0
1652151920000|2022-05-10 03:05:20|504.08|500.44|504.08|500.44|504.08|500.44|503.62|499.98|0
1652151930000|2022-05-10 03:05:30|504.32|500.68|504.67|501.03|504.67|501.03|504.2|500.56|0
1652151940000|2022-05-10 03:05:40|504.78|501.14|504.55|500.91|504.78|501.14|504.55|500.91|0
1652151950000|2022-05-10 03:05:50|504.9|501.26|504.9|501.26|505.02|501.38|504.9|501.26|0
1652151960000|2022-05-10 03:06:00|505.02|501.38|504.78|501.14|505.02|501.38|504.55|500.91|0
1652151970000|2022-05-10 03:06:10|504.67|501.03|504.78|501.14|504.78|501.14|504.67|501.03|0
1652151980000|2022-05-10 03:06:20|505.02|501.38|505.25|501.61|505.25|501.61|504.9|501.26|0
1652151990000|2022-05-10 03:06:30|505.14|501.5|505.02|501.38|505.25|501.61|505.02|501.38|0
1652152000000|2022-05-10 03:06:40|504.78|501.14|505.14|501.5|505.14|501.5|504.78|501.14|0
1652152010000|2022-05-10 03:06:50|504.44|500.8|504.44|500.8|504.44|500.8|504.44|500.8|0
1652152020000|2022-05-10 03:07:00|504.32|500.68|504.44|500.8|504.44|500.8|504.32|500.68|0
1652152030000|2022-05-10 03:07:10|502.91|499.27|502.45|498.81|502.91|499.27|502.45|498.81|0
1652152040000|2022-05-10 03:07:20|501.51|497.87|501.98|498.34|501.98|498.34|501.51|497.87|0
1652152050000|2022-05-10 03:07:30|502.21|498.57|501.75|498.11|502.21|498.57|501.75|498.11|0
1652152060000|2022-05-10 03:07:40|501.51|497.87|501.28|497.64|501.51|497.87|501.28|497.64|0
1652152070000|2022-05-10 03:07:50|500.81|497.17|501.28|497.64|501.28|497.64|500.81|497.17|0
1652152080000|2022-05-10 03:08:00|501.51|497.87|501.87|498.23|501.87|498.23|501.51|497.87|0
1652152090000|2022-05-10 03:08:10|502.45|498.81|502.57|498.93|502.68|499.04|502.45|498.81|0
1652152100000|2022-05-10 03:08:20|502.45|498.81|502.21|498.57|502.45|498.81|502.21|498.57|0
1652152110000|2022-05-10 03:08:30|502.57|498.93|502.91|499.27|502.91|499.27|502.57|498.93|0
1652152130000|2022-05-10 03:08:50|503.15|499.51|503.15|499.51|503.27|499.63|503.15|499.51|0
1652152140000|2022-05-10 03:09:00|503.38|499.74|503.04|499.4|503.38|499.74|502.91|499.27|0
1652152150000|2022-05-10 03:09:10|502.91|499.27|502.8|499.16|502.91|499.27|502.8|499.16|0
1652152160000|2022-05-10 03:09:20|502.68|499.04|502.8|499.16|502.8|499.16|502.68|499.04|0
1652152170000|2022-05-10 03:09:30|502.68|499.04|502.45|498.81|502.68|499.04|502.45|498.81|0
1652152180000|2022-05-10 03:09:40|502.21|498.57|502.33|498.69|502.45|498.81|502.21|498.57|0
1652152190000|2022-05-10 03:09:50|502.57|498.93|502.68|499.04|502.68|499.04|502.45|498.81|0
1652152200000|2022-05-10 03:10:00|503.15|499.51|503.38|499.74|503.38|499.74|503.15|499.51|0
1652152210000|2022-05-10 03:10:10|503.5|499.86|503.5|499.86|503.5|499.86|503.5|499.86|0
1652152220000|2022-05-10 03:10:20|503.61|499.97|503.38|499.74|503.61|499.97|503.27|499.63|0
1652152230000|2022-05-10 03:10:30|503.5|499.86|503.27|499.63|503.5|499.86|503.27|499.63|0
1652152240000|2022-05-10 03:10:40|503.5|499.86|503.38|499.74|503.5|499.86|503.38|499.74|0
1652152250000|2022-05-10 03:10:50|503.61|499.97|503.61|499.97|503.74|500.1|503.61|499.97|0
1652152260000|2022-05-10 03:11:00|503.15|499.51|503.38|499.74|503.38|499.74|502.33|498.69|0
1652152270000|2022-05-10 03:11:10|503.61|499.97|503.15|499.51|503.73|500.09|503.15|499.51|0
1652152280000|2022-05-10 03:11:20|503.27|499.63|503.73|500.09|503.73|500.09|503.27|499.63|0
1652152290000|2022-05-10 03:11:30|503.97|500.33|503.61|499.97|503.97|500.33|503.61|499.97|0
1652152300000|2022-05-10 03:11:40|503.73|500.09|503.38|499.74|503.73|500.09|503.38|499.74|0
1652152310000|2022-05-10 03:11:50|503.27|499.63|503.61|499.97|503.61|499.97|503.27|499.63|0
1652152320000|2022-05-10 03:12:00|503.97|500.33|504.31|500.67|504.44|500.8|503.97|500.33|0
1652152330000|2022-05-10 03:12:10|504.44|500.8|504.08|500.44|504.44|500.8|504.08|500.44|0
1652152340000|2022-05-10 03:12:20|504.2|500.56|504.08|500.44|504.2|500.56|504.08|500.44|0
1652152350000|2022-05-10 03:12:30|503.61|499.97|504.55|500.91|504.55|500.91|503.61|499.97|0
1652152360000|2022-05-10 03:12:40|504.31|500.67|504.55|500.91|504.55|500.91|504.31|500.67|0
1652152370000|2022-05-10 03:12:50|504.31|500.67|504.2|500.56|504.44|500.8|504.2|500.56|0
1652152380000|2022-05-10 03:13:00|504.44|500.8|504.31|500.67|504.44|500.8|504.31|500.67|0
1652152390000|2022-05-10 03:13:10|504.44|500.8|504.67|501.03|504.67|501.03|504.44|500.8|0
1652152400000|2022-05-10 03:13:20|504.55|500.91|503.85|500.21|504.55|500.91|503.85|500.21|0
1652152410000|2022-05-10 03:13:30|503.73|500.09|504.78|501.14|504.78|501.14|503.73|500.09|0
1652152420000|2022-05-10 03:13:40|504.9|501.26|505.14|501.5|505.14|501.5|504.9|501.26|0
1652152430000|2022-05-10 03:13:50|505.25|501.61|505.37|501.73|505.48|501.84|505.25|501.61|0
1652152440000|2022-05-10 03:14:00|505.48|501.84|505.48|501.84|505.48|501.84|505.37|501.73|0
1652152450000|2022-05-10 03:14:10|505.14|501.5|505.25|501.61|505.37|501.73|505.14|501.5|0
1652152460000|2022-05-10 03:14:20|505.01|501.37|504.55|500.91|505.01|501.37|504.55|500.91|0
1652152470000|2022-05-10 03:14:30|504.67|501.03|505.14|501.5|505.14|501.5|504.67|501.03|0
1652152480000|2022-05-10 03:14:40|505.01|501.37|505.14|501.5|505.14|501.5|505.01|501.37|0
1652152490000|2022-05-10 03:14:50|504.78|501.14|504.9|501.26|504.9|501.26|504.78|501.14|0
1652152500000|2022-05-10 03:15:00|505.01|501.37|504.78|501.14|505.01|501.37|504.78|501.14|0
1652152510000|2022-05-10 03:15:10|504.67|501.03|504.55|500.91|504.78|501.14|504.55|500.91|0
1652152520000|2022-05-10 03:15:20|504.31|500.67|504.31|500.67|504.31|500.67|504.08|500.44|0
1652152530000|2022-05-10 03:15:30|504.08|500.44|504.67|501.03|504.67|501.03|504.08|500.44|0
1652152540000|2022-05-10 03:15:40|504.55|500.91|504.55|500.91|504.78|501.14|504.55|500.91|0
1652152550000|2022-05-10 03:15:50|504.67|501.03|504.31|500.67|504.78|501.14|504.31|500.67|0
1652152560000|2022-05-10 03:16:00|503.73|500.09|504.43|500.79|504.43|500.79|503.73|500.09|0
1652152570000|2022-05-10 03:16:10|504.55|500.91|504.67|501.03|504.67|501.03|504.55|500.91|0
1652152580000|2022-05-10 03:16:20|504.55|500.91|504.67|501.03|504.78|501.14|504.43|500.79|0
1652152590000|2022-05-10 03:16:30|504.78|501.14|504.67|501.03|504.78|501.14|504.67|501.03|0
1652152600000|2022-05-10 03:16:40|504.31|500.67|504.67|501.03|504.67|501.03|504.31|500.67|0
1652152610000|2022-05-10 03:16:50|504.78|501.14|504.78|501.14|504.78|501.14|504.78|501.14|0
1652152620000|2022-05-10 03:17:00|504.67|501.03|504.9|501.26|505.01|501.37|504.67|501.03|0
1652152630000|2022-05-10 03:17:10|505.01|501.37|505.01|501.37|505.01|501.37|505.01|501.37|0
1652152640000|2022-05-10 03:17:20|505.6|501.96|505.13|501.49|505.6|501.96|505.13|501.49|0
1652152650000|2022-05-10 03:17:30|505.25|501.61|505.01|501.37|505.25|501.61|504.9|501.26|0
1652152660000|2022-05-10 03:17:40|505.13|501.49|505.48|501.84|505.48|501.84|505.01|501.37|0
1652152670000|2022-05-10 03:17:50|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152680000|2022-05-10 03:18:00|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152690000|2022-05-10 03:18:10|505.84|502.2|505.6|501.96|505.95|502.31|505.6|501.96|0
1652152700000|2022-05-10 03:18:20|505.71|502.07|505.95|502.31|505.95|502.31|505.71|502.07|0
1652152710000|2022-05-10 03:18:30|506.07|502.43|506.42|502.78|506.42|502.78|506.07|502.43|0
1652152720000|2022-05-10 03:18:40|506.18|502.54|505.95|502.31|506.18|502.54|505.71|502.07|0
1652152730000|2022-05-10 03:18:50|506.18|502.54|506.18|502.54|506.18|502.54|506.07|502.43|0
1652152740000|2022-05-10 03:19:00|506.07|502.43|506.54|502.9|506.54|502.9|506.07|502.43|0
1652152750000|2022-05-10 03:19:10|505.95|502.31|505.48|501.84|505.95|502.31|505.37|501.73|0
1652152760000|2022-05-10 03:19:20|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152770000|2022-05-10 03:19:30|505.6|501.96|505.71|502.07|505.71|502.07|505.6|501.96|0
1652152780000|2022-05-10 03:19:40|505.84|502.2|505.71|502.07|505.84|502.2|505.71|502.07|0
1652152790000|2022-05-10 03:19:50|505.6|501.96|505.37|501.73|505.6|501.96|505.37|501.73|0
1652152800000|2022-05-10 03:20:00|505.48|501.84|505.25|501.61|505.48|501.84|505.25|501.61|0
1652152810000|2022-05-10 03:20:10|505.01|501.37|505.25|501.61|505.25|501.61|505.01|501.37|0
1652152820000|2022-05-10 03:20:20|505.95|502.31|506.3|502.66|506.3|502.66|505.95|502.31|0
1652152830000|2022-05-10 03:20:30|506.41|502.77|505.95|502.31|506.41|502.77|505.95|502.31|0
1652152840000|2022-05-10 03:20:40|506.07|502.43|506.18|502.54|506.18|502.54|506.07|502.43|0
1652152850000|2022-05-10 03:20:50|506.3|502.66|506.18|502.54|506.3|502.66|506.18|502.54|0
1652152860000|2022-05-10 03:21:00|506.07|502.43|506.41|502.77|506.41|502.77|506.07|502.43|0
1652152870000|2022-05-10 03:21:10|506.3|502.66|505.95|502.31|506.3|502.66|505.95|502.31|0
1652152890000|2022-05-10 03:21:30|506.18|502.54|506.41|502.77|506.41|502.77|506.18|502.54|0
1652152900000|2022-05-10 03:21:40|506.18|502.54|506.3|502.66|506.41|502.77|506.18|502.54|0
1652152910000|2022-05-10 03:21:50|506.18|502.54|506.41|502.77|506.41|502.77|506.18|502.54|0
1652152920000|2022-05-10 03:22:00|506.18|502.54|506.18|502.54|506.18|502.54|505.71|502.07|0
1652152930000|2022-05-10 03:22:10|506.07|502.43|506.18|502.54|506.18|502.54|505.95|502.31|0
1652152940000|2022-05-10 03:22:20|506.41|502.77|506.65|503.01|506.65|503.01|506.41|502.77|0
1652152950000|2022-05-10 03:22:30|507.12|503.48|508.52|504.88|508.52|504.88|507.12|503.48|0
1652152960000|2022-05-10 03:22:40|508.05|504.41|508.29|504.65|508.29|504.65|507.94|504.3|0
1652152970000|2022-05-10 03:22:50|508.05|504.41|507.82|504.18|508.05|504.41|507.71|504.07|0
1652152980000|2022-05-10 03:23:00|507.94|504.3|508.64|505|508.64|505|507.82|504.18|0
1652152990000|2022-05-10 03:23:10|509.92|506.28|509.92|506.28|510.16|506.52|509.92|506.28|0
1652153000000|2022-05-10 03:23:20|510.16|506.52|510.16|506.52|510.39|506.75|509.92|506.28|0
1652153010000|2022-05-10 03:23:30|510.05|506.41|509.69|506.05|510.05|506.41|509.69|506.05|0
1652153020000|2022-05-10 03:23:40|509.92|506.28|509.92|506.28|509.92|506.28|509.69|506.05|0
1652153030000|2022-05-10 03:23:50|509.69|506.05|510.05|506.41|510.16|506.52|509.69|506.05|0
1652153040000|2022-05-10 03:24:00|509.92|506.28|509.92|506.28|509.92|506.28|509.92|506.28|0
1652153050000|2022-05-10 03:24:10|509.22|505.58|509.58|505.94|509.58|505.94|509.22|505.58|0
1652153060000|2022-05-10 03:24:20|509.69|506.05|509.22|505.58|509.69|506.05|509.22|505.58|0
1652153070000|2022-05-10 03:24:30|508.99|505.35|508.52|504.88|508.99|505.35|508.52|504.88|0
1652153080000|2022-05-10 03:24:40|508.99|505.35|508.88|505.24|509.22|505.58|508.88|505.24|0
1652153090000|2022-05-10 03:24:50|508.99|505.35|508.99|505.35|509.34|505.7|508.99|505.35|0
1652153100000|2022-05-10 03:25:00|508.87|505.23|508.75|505.11|508.87|505.23|508.75|505.11|0
1652153110000|2022-05-10 03:25:10|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652153120000|2022-05-10 03:25:20|508.99|505.35|508.87|505.23|508.99|505.35|508.75|505.11|0
1652153130000|2022-05-10 03:25:30|508.99|505.35|509.58|505.94|509.58|505.94|508.99|505.35|0
1652153140000|2022-05-10 03:25:40|509.69|506.05|509.81|506.17|509.81|506.17|509.69|506.05|0
1652153150000|2022-05-10 03:25:50|509.92|506.28|509.92|506.28|509.92|506.28|509.81|506.17|0
1652153160000|2022-05-10 03:26:00|509.69|506.05|509.22|505.58|509.69|506.05|509.22|505.58|0
1652153170000|2022-05-10 03:26:10|509.46|505.82|509.58|505.94|509.58|505.94|509.34|505.7|0
1652153180000|2022-05-10 03:26:20|509.46|505.82|509.46|505.82|509.46|505.82|509.46|505.82|0
1652153190000|2022-05-10 03:26:30|509.58|505.94|509.69|506.05|509.69|506.05|509.58|505.94|0
1652153200000|2022-05-10 03:26:40|509.81|506.17|509.22|505.58|509.81|506.17|509.22|505.58|0
1652153210000|2022-05-10 03:26:50|508.99|505.35|508.99|505.35|508.99|505.35|508.99|505.35|0
1652153220000|2022-05-10 03:27:00|508.75|505.11|508.99|505.35|508.99|505.35|508.75|505.11|0
1652153230000|2022-05-10 03:27:10|508.75|505.11|508.64|505|508.75|505.11|508.52|504.88|0
1652153240000|2022-05-10 03:27:20|508.52|504.88|508.64|505|508.64|505|508.52|504.88|0
1652153250000|2022-05-10 03:27:30|508.75|505.11|508.64|505|508.75|505.11|508.64|505|0
1652153260000|2022-05-10 03:27:40|508.52|504.88|508.41|504.77|508.75|505.11|508.41|504.77|0
1652153270000|2022-05-10 03:27:50|508.17|504.53|507.58|503.94|508.17|504.53|507.58|503.94|0
1652153280000|2022-05-10 03:28:00|507.7|504.06|508.05|504.41|508.05|504.41|507.7|504.06|0
1652153290000|2022-05-10 03:28:10|507.94|504.3|508.05|504.41|508.05|504.41|507.94|504.3|0
1652153300000|2022-05-10 03:28:20|508.17|504.53|508.41|504.77|508.41|504.77|508.17|504.53|0
1652153310000|2022-05-10 03:28:30|508.28|504.64|508.52|504.88|508.52|504.88|508.28|504.64|0
1652153320000|2022-05-10 03:28:40|508.28|504.64|508.05|504.41|508.41|504.77|508.05|504.41|0
1652153330000|2022-05-10 03:28:50|507.82|504.18|507.7|504.06|507.82|504.18|507.7|504.06|0
1652153340000|2022-05-10 03:29:00|507.82|504.18|507.35|503.71|508.05|504.41|507.35|503.71|0
1652153350000|2022-05-10 03:29:10|507|503.36|507|503.36|507|503.36|506.88|503.24|0
1652153360000|2022-05-10 03:29:20|507.24|503.6|507.11|503.47|507.35|503.71|507.11|503.47|0
1652153370000|2022-05-10 03:29:30|507.24|503.6|507.35|503.71|507.47|503.83|507.11|503.47|0
1652153380000|2022-05-10 03:29:40|507.58|503.94|507.35|503.71|507.58|503.94|507.35|503.71|0
1652153390000|2022-05-10 03:29:50|507.23|503.59|507.35|503.71|507.35|503.71|507.23|503.59|0
1652153400000|2022-05-10 03:30:00|507.23|503.59|508.17|504.53|508.28|504.64|507.23|503.59|0
1652153410000|2022-05-10 03:30:10|508.05|504.41|508.4|504.76|508.52|504.88|508.05|504.41|0
1652153420000|2022-05-10 03:30:20|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652153430000|2022-05-10 03:30:30|508.75|505.11|508.64|505|508.87|505.23|508.64|505|0
1652153440000|2022-05-10 03:30:40|508.75|505.11|508.75|505.11|508.75|505.11|508.75|505.11|0
1652153450000|2022-05-10 03:30:50|508.99|505.35|508.99|505.35|508.99|505.35|508.99|505.35|0
1652153460000|2022-05-10 03:31:00|508.87|505.23|508.99|505.35|508.99|505.35|508.87|505.23|0
1652153470000|2022-05-10 03:31:10|508.87|505.23|509.22|505.58|509.22|505.58|508.87|505.23|0
1652153480000|2022-05-10 03:31:20|508.99|505.35|508.64|505|508.99|505.35|508.64|505|0
1652153490000|2022-05-10 03:31:30|508.52|504.88|508.4|504.76|508.52|504.88|508.4|504.76|0
1652153500000|2022-05-10 03:31:40|508.28|504.64|508.52|504.88|508.52|504.88|508.28|504.64|0
1652153510000|2022-05-10 03:31:50|508.28|504.64|508.28|504.64|508.52|504.88|508.28|504.64|0
1652153520000|2022-05-10 03:32:00|508.52|504.88|508.87|505.23|508.87|505.23|508.52|504.88|0
1652153530000|2022-05-10 03:32:10|508.98|505.34|509.22|505.58|509.22|505.58|508.98|505.34|0
1652153540000|2022-05-10 03:32:20|508.98|505.34|508.98|505.34|508.98|505.34|508.98|505.34|0
1652153550000|2022-05-10 03:32:30|508.64|505|508.28|504.64|508.64|505|508.28|504.64|0
1652153560000|2022-05-10 03:32:40|508.05|504.41|508.52|504.88|508.52|504.88|508.05|504.41|0
1652153570000|2022-05-10 03:32:50|508.64|505|508.64|505|508.64|505|508.64|505|0
1652153580000|2022-05-10 03:33:00|508.52|504.88|507.35|503.71|508.52|504.88|507.35|503.71|0
1652153590000|2022-05-10 03:33:10|507.58|503.94|507.58|503.94|507.58|503.94|507.58|503.94|0
1652153600000|2022-05-10 03:33:20|507.81|504.17|508.05|504.41|508.05|504.41|507.81|504.17|0
1652153610000|2022-05-10 03:33:30|508.28|504.64|508.52|504.88|508.52|504.88|508.28|504.64|0
1652153620000|2022-05-10 03:33:40|508.4|504.76|508.05|504.41|508.4|504.76|508.05|504.41|0
1652153630000|2022-05-10 03:33:50|508.28|504.64|508.28|504.64|508.28|504.64|508.28|504.64|0
1652153640000|2022-05-10 03:34:00|508.05|504.41|508.05|504.41|508.05|504.41|508.05|504.41|0
1652153650000|2022-05-10 03:34:10|507.81|504.17|507.94|504.3|508.05|504.41|507.81|504.17|0
1652153660000|2022-05-10 03:34:20|507.58|503.94|507.81|504.17|507.94|504.3|507.58|503.94|0
1652153670000|2022-05-10 03:34:30|507.7|504.06|508.05|504.41|508.05|504.41|507.7|504.06|0
1652153680000|2022-05-10 03:34:40|507.81|504.17|507.81|504.17|507.94|504.3|507.7|504.06|0
1652153690000|2022-05-10 03:34:50|508.05|504.41|507.94|504.3|508.05|504.41|507.81|504.17|0
1652153700000|2022-05-10 03:35:00|507.81|504.17|508.05|504.41|508.05|504.41|507.81|504.17|0
1652153710000|2022-05-10 03:35:10|507.94|504.3|507.81|504.17|507.94|504.3|507.81|504.17|0
1652153720000|2022-05-10 03:35:20|508.28|504.64|508.4|504.76|508.4|504.76|508.28|504.64|0
1652153730000|2022-05-10 03:35:30|508.05|504.41|508.05|504.41|508.05|504.41|507.94|504.3|0
1652153740000|2022-05-10 03:35:40|507.81|504.17|507.7|504.06|507.81|504.17|507.58|503.94|0
1652153750000|2022-05-10 03:35:50|507.58|503.94|507.58|503.94|507.58|503.94|507.58|503.94|0
1652153760000|2022-05-10 03:36:00|507.81|504.17|507.81|504.17|507.81|504.17|507.81|504.17|0
1652153770000|2022-05-10 03:36:10|507.93|504.29|507.81|504.17|507.93|504.29|507.81|504.17|0
1652153780000|2022-05-10 03:36:20|507.58|503.94|507.34|503.7|507.58|503.94|507.34|503.7|0
1652153790000|2022-05-10 03:36:30|507.58|503.94|507.34|503.7|507.58|503.94|507.34|503.7|0
1652153800000|2022-05-10 03:36:40|507.47|503.83|507.11|503.47|507.47|503.83|507.11|503.47|0
1652153810000|2022-05-10 03:36:50|506.88|503.24|507.11|503.47|507.11|503.47|506.88|503.24|0
1652153820000|2022-05-10 03:37:00|506.88|503.24|506.88|503.24|506.88|503.24|506.88|503.24|0
1652153830000|2022-05-10 03:37:10|507|503.36|507.11|503.47|507.11|503.47|507|503.36|0
1652153840000|2022-05-10 03:37:20|507|503.36|506.88|503.24|507|503.36|506.88|503.24|0
1652153850000|2022-05-10 03:37:30|506.64|503|506.76|503.12|506.76|503.12|506.64|503|0
1652153860000|2022-05-10 03:37:40|506.64|503|506.64|503|506.64|503|506.64|503|0
1652153870000|2022-05-10 03:37:50|506.41|502.77|506.41|502.77|506.41|502.77|506.41|502.77|0
1652153880000|2022-05-10 03:38:00|506.17|502.53|506.06|502.42|506.17|502.53|506.06|502.42|0
1652153890000|2022-05-10 03:38:10|506.3|502.66|506.17|502.53|506.41|502.77|506.17|502.53|0
1652153900000|2022-05-10 03:38:20|506.41|502.77|505.71|502.07|506.41|502.77|505.71|502.07|0
1652153910000|2022-05-10 03:38:30|505.59|501.95|505.71|502.07|505.71|502.07|505.47|501.83|0
1652153920000|2022-05-10 03:38:40|505.83|502.19|505.71|502.07|505.83|502.19|505.71|502.07|0
1652153930000|2022-05-10 03:38:50|505.94|502.3|505.94|502.3|505.94|502.3|505.71|502.07|0
1652153940000|2022-05-10 03:39:00|505.71|502.07|505.71|502.07|505.71|502.07|505.59|501.95|0
1652153950000|2022-05-10 03:39:10|505.94|502.3|505.83|502.19|505.94|502.3|505.83|502.19|0
1652153960000|2022-05-10 03:39:20|505.71|502.07|505.71|502.07|505.71|502.07|505.71|502.07|0
1652153970000|2022-05-10 03:39:30|505.83|502.19|505.83|502.19|505.83|502.19|505.83|502.19|0
1652153980000|2022-05-10 03:39:40|505.94|502.3|506.06|502.42|506.06|502.42|505.94|502.3|0
1652153990000|2022-05-10 03:39:50|506.17|502.53|505.94|502.3|506.17|502.53|505.94|502.3|0
1652154000000|2022-05-10 03:40:00|505.83|502.19|505.83|502.19|505.83|502.19|505.83|502.19|0
1652154010000|2022-05-10 03:40:10|505.94|502.3|506.17|502.53|506.17|502.53|505.94|502.3|0
1652154020000|2022-05-10 03:40:20|505.94|502.3|505.83|502.19|505.94|502.3|505.83|502.19|0
1652154030000|2022-05-10 03:40:30|505.71|502.07|505.94|502.3|505.94|502.3|505.71|502.07|0
1652154040000|2022-05-10 03:40:40|505.83|502.19|505.24|501.6|505.83|502.19|505.24|501.6|0
1652154050000|2022-05-10 03:40:50|505.01|501.37|504.77|501.13|505.01|501.37|504.77|501.13|0
1652154060000|2022-05-10 03:41:00|504.66|501.02|504.66|501.02|504.89|501.25|504.66|501.02|0
1652154070000|2022-05-10 03:41:10|505|501.36|505.13|501.49|505.13|501.49|505|501.36|0
1652154080000|2022-05-10 03:41:20|505|501.36|505|501.36|505.13|501.49|505|501.36|0
1652154090000|2022-05-10 03:41:30|505.13|501.49|505.36|501.72|505.36|501.72|505.13|501.49|0
1652154100000|2022-05-10 03:41:40|505.59|501.95|505.59|501.95|505.59|501.95|505.59|501.95|0
1652154110000|2022-05-10 03:41:50|505.71|502.07|505.71|502.07|505.71|502.07|505.71|502.07|0
1652154120000|2022-05-10 03:42:00|505.59|501.95|505.83|502.19|505.83|502.19|505.59|501.95|0
1652154130000|2022-05-10 03:42:10|505.94|502.3|505.94|502.3|506.17|502.53|505.94|502.3|0
1652154140000|2022-05-10 03:42:20|505.47|501.83|505.71|502.07|505.71|502.07|505.47|501.83|0
1652154150000|2022-05-10 03:42:30|505.59|501.95|505.36|501.72|505.59|501.95|505.36|501.72|0
1652154160000|2022-05-10 03:42:40|505.24|501.6|503.37|499.73|505.24|501.6|503.37|499.73|0
1652154170000|2022-05-10 03:42:50|503.49|499.85|503.72|500.08|503.72|500.08|503.26|499.62|0
1652154180000|2022-05-10 03:43:00|503.84|500.2|503.84|500.2|503.84|500.2|503.84|500.2|0
1652154190000|2022-05-10 03:43:10|503.72|500.08|503.72|500.08|503.84|500.2|503.72|500.08|0
1652154200000|2022-05-10 03:43:20|503.84|500.2|503.84|500.2|503.84|500.2|503.72|500.08|0
1652154210000|2022-05-10 03:43:30|503.72|500.08|504.07|500.43|504.07|500.43|503.72|500.08|0
1652154220000|2022-05-10 03:43:40|504.3|500.66|504.54|500.9|504.54|500.9|504.3|500.66|0
1652154230000|2022-05-10 03:43:50|504.3|500.66|504.3|500.66|504.3|500.66|504.3|500.66|0
1652154240000|2022-05-10 03:44:00|504.54|500.9|504.3|500.66|504.54|500.9|504.3|500.66|0
1652154250000|2022-05-10 03:44:10|504.19|500.55|504.3|500.66|504.3|500.66|504.19|500.55|0
1652154260000|2022-05-10 03:44:20|504.42|500.78|504.89|501.25|504.89|501.25|504.42|500.78|0
1652154270000|2022-05-10 03:44:30|504.77|501.13|504.66|501.02|504.77|501.13|504.66|501.02|0
1652154280000|2022-05-10 03:44:40|504.77|501.13|505|501.36|505|501.36|504.77|501.13|0
1652154300000|2022-05-10 03:45:00|505.24|501.6|505.24|501.6|505.24|501.6|505.24|501.6|0
1652154310000|2022-05-10 03:45:10|504.77|501.13|504.54|500.9|504.89|501.25|504.54|500.9|0
1652154320000|2022-05-10 03:45:20|504.3|500.66|504.42|500.78|504.42|500.78|504.3|500.66|0
1652154330000|2022-05-10 03:45:30|504.54|500.9|504.54|500.9|504.66|501.02|504.54|500.9|0
1652154340000|2022-05-10 03:45:40|503.84|500.2|503.6|499.96|503.84|500.2|503.6|499.96|0
1652154350000|2022-05-10 03:45:50|503.84|500.2|504.3|500.66|504.3|500.66|503.84|500.2|0
1652154360000|2022-05-10 03:46:00|504.42|500.78|504.19|500.55|504.42|500.78|504.07|500.43|0
1652154370000|2022-05-10 03:46:10|503.96|500.32|504.07|500.43|504.3|500.66|503.96|500.32|0
1652154380000|2022-05-10 03:46:20|504.3|500.66|504.54|500.9|504.54|500.9|504.3|500.66|0
1652154390000|2022-05-10 03:46:30|504.66|501.02|504.77|501.13|504.77|501.13|504.66|501.02|0
1652154400000|2022-05-10 03:46:40|504.66|501.02|504.54|500.9|504.66|501.02|504.54|500.9|0
1652154410000|2022-05-10 03:46:50|504.66|501.02|504.66|501.02|504.66|501.02|504.66|501.02|0
1652154420000|2022-05-10 03:47:00|504.77|501.13|505|501.36|505|501.36|504.77|501.13|0
1652154440000|2022-05-10 03:47:20|505.12|501.48|505|501.36|505.12|501.48|505|501.36|0
1652154450000|2022-05-10 03:47:30|504.66|501.02|504.42|500.78|504.66|501.02|504.42|500.78|0
1652154460000|2022-05-10 03:47:40|504.3|500.66|504.07|500.43|504.3|500.66|504.07|500.43|0
1652154470000|2022-05-10 03:47:50|504.19|500.55|504.07|500.43|504.19|500.55|504.07|500.43|0
1652154480000|2022-05-10 03:48:00|503.83|500.19|503.83|500.19|503.83|500.19|503.83|500.19|0
1652154490000|2022-05-10 03:48:10|503.72|500.08|503.83|500.19|503.83|500.19|503.72|500.08|0
1652154500000|2022-05-10 03:48:20|503.6|499.96|503.6|499.96|503.6|499.96|503.6|499.96|0
1652154510000|2022-05-10 03:48:30|503.25|499.61|503.6|499.96|503.6|499.96|503.25|499.61|0
1652154520000|2022-05-10 03:48:40|503.49|499.85|503.49|499.85|503.49|499.85|503.49|499.85|0
1652154530000|2022-05-10 03:48:50|503.6|499.96|503.83|500.19|503.83|500.19|503.6|499.96|0
1652154550000|2022-05-10 03:49:10|503.6|499.96|503.13|499.49|503.6|499.96|503.13|499.49|0
1652154560000|2022-05-10 03:49:20|502.79|499.15|502.67|499.03|502.79|499.15|502.43|498.79|0
1652154570000|2022-05-10 03:49:30|502.9|499.26|502.2|498.56|502.9|499.26|501.97|498.33|0
1652154580000|2022-05-10 03:49:40|502.09|498.45|502.09|498.45|502.09|498.45|501.97|498.33|0
1652154590000|2022-05-10 03:49:50|501.97|498.33|502.09|498.45|502.09|498.45|501.97|498.33|0
1652154600000|2022-05-10 03:50:00|501.5|497.86|502.09|498.45|502.09|498.45|501.27|497.63|0
1652154610000|2022-05-10 03:50:10|501.97|498.33|501.73|498.09|502.09|498.45|501.73|498.09|0
1652154620000|2022-05-10 03:50:20|501.97|498.33|501.73|498.09|502.09|498.45|501.73|498.09|0
1652154630000|2022-05-10 03:50:30|501.85|498.21|501.73|498.09|501.85|498.21|501.73|498.09|0
1652154640000|2022-05-10 03:50:40|500.8|497.16|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154650000|2022-05-10 03:50:50|500.8|497.16|500.8|497.16|501.03|497.39|500.8|497.16|0
1652154660000|2022-05-10 03:51:00|501.03|497.39|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154670000|2022-05-10 03:51:10|501.15|497.51|501.27|497.63|501.27|497.63|501.15|497.51|0
1652154680000|2022-05-10 03:51:20|501.15|497.51|501.03|497.39|501.15|497.51|500.8|497.16|0
1652154690000|2022-05-10 03:51:30|501.27|497.63|501.27|497.63|501.27|497.63|501.03|497.39|0
1652154700000|2022-05-10 03:51:40|501.39|497.75|501.03|497.39|501.39|497.75|501.03|497.39|0
1652154710000|2022-05-10 03:51:50|501.27|497.63|501.03|497.39|501.27|497.63|500.8|497.16|0
1652154720000|2022-05-10 03:52:00|500.8|497.16|500.69|497.05|500.8|497.16|500.69|497.05|0
1652154730000|2022-05-10 03:52:10|500.8|497.16|500.57|496.93|500.8|497.16|500.57|496.93|0
1652154740000|2022-05-10 03:52:20|500.69|497.05|500.69|497.05|500.69|497.05|500.69|497.05|0
1652154750000|2022-05-10 03:52:30|500.57|496.93|500.56|496.92|500.57|496.93|500.56|496.92|0
1652154760000|2022-05-10 03:52:40|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154770000|2022-05-10 03:52:50|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154780000|2022-05-10 03:53:00|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154790000|2022-05-10 03:53:10|500.69|497.05|500.56|496.92|500.69|497.05|500.56|496.92|0
1652154800000|2022-05-10 03:53:20|500.8|497.16|500.92|497.28|500.92|497.28|500.56|496.92|0
1652154810000|2022-05-10 03:53:30|500.8|497.16|500.8|497.16|500.8|497.16|500.56|496.92|0
1652154820000|2022-05-10 03:53:40|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652154870000|2022-05-10 03:54:30|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652154880000|2022-05-10 03:54:40|500.92|497.28|501.15|497.51|501.15|497.51|500.92|497.28|0
1652154890000|2022-05-10 03:54:50|501.26|497.62|501.03|497.39|501.26|497.62|501.03|497.39|0
1652154900000|2022-05-10 03:55:00|500.8|497.16|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154910000|2022-05-10 03:55:10|500.8|497.16|500.56|496.92|500.8|497.16|500.56|496.92|0
1652154920000|2022-05-10 03:55:20|500.69|497.05|500.69|497.05|500.69|497.05|500.69|497.05|0
1652154930000|2022-05-10 03:55:30|500.56|496.92|500.8|497.16|500.8|497.16|500.56|496.92|0
1652154940000|2022-05-10 03:55:40|501.03|497.39|501.03|497.39|501.03|497.39|500.8|497.16|0
1652154950000|2022-05-10 03:55:50|501.26|497.62|500.56|496.92|501.26|497.62|500.56|496.92|0
1652154990000|2022-05-10 03:56:30|500.68|497.04|500.68|497.04|500.68|497.04|500.68|497.04|0
1652155000000|2022-05-10 03:56:40|500.8|497.16|501.03|497.39|501.03|497.39|500.56|496.92|0
1652155010000|2022-05-10 03:56:50|501.26|497.62|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155020000|2022-05-10 03:57:00|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652155040000|2022-05-10 03:57:20|501.03|497.39|501.03|497.39|501.03|497.39|501.03|497.39|0
1652155050000|2022-05-10 03:57:30|500.8|497.16|501.03|497.39|501.03|497.39|500.8|497.16|0
1652155060000|2022-05-10 03:57:40|501.26|497.62|500.92|497.28|501.26|497.62|500.92|497.28|0
1652155070000|2022-05-10 03:57:50|500.8|497.16|500.8|497.16|500.92|497.28|500.8|497.16|0
1652155080000|2022-05-10 03:58:00|500.92|497.28|501.26|497.62|501.26|497.62|500.92|497.28|0
1652155090000|2022-05-10 03:58:10|501.38|497.74|501.5|497.86|501.5|497.86|501.38|497.74|0
1652155100000|2022-05-10 03:58:20|501.73|498.09|501.5|497.86|501.73|498.09|501.5|497.86|0
1652155110000|2022-05-10 03:58:30|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1652155120000|2022-05-10 03:58:40|501.5|497.86|501.26|497.62|501.5|497.86|501.26|497.62|0
1652155130000|2022-05-10 03:58:50|501.15|497.51|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155140000|2022-05-10 03:59:00|501.03|497.39|501.5|497.86|501.5|497.86|501.03|497.39|0
1652155150000|2022-05-10 03:59:10|501.73|498.09|501.03|497.39|501.73|498.09|501.03|497.39|0
1652155160000|2022-05-10 03:59:20|501.26|497.62|501.03|497.39|501.26|497.62|501.03|497.39|0
1652155180000|2022-05-10 03:59:40|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652155190000|2022-05-10 03:59:50|500.92|497.28|500.56|496.92|500.92|497.28|500.56|496.92|0
1652155200000|2022-05-10 04:00:00|500.8|497.16|501.03|497.39|501.03|497.39|500.68|497.04|0
1652155210000|2022-05-10 04:00:10|500.8|497.16|500.8|497.16|500.92|497.28|500.8|497.16|0
1652155220000|2022-05-10 04:00:20|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155230000|2022-05-10 04:00:30|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155240000|2022-05-10 04:00:40|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1652155250000|2022-05-10 04:00:50|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652155260000|2022-05-10 04:01:00|501.5|497.86|501.26|497.62|501.5|497.86|501.26|497.62|0
1652155270000|2022-05-10 04:01:10|501.38|497.74|501.26|497.62|501.38|497.74|501.26|497.62|0
1652155280000|2022-05-10 04:01:20|500.8|497.16|500.8|497.16|500.8|497.16|500.8|497.16|0
1652155290000|2022-05-10 04:01:30|500.92|497.28|500.68|497.04|500.92|497.28|500.68|497.04|0
1652155300000|2022-05-10 04:01:40|500.79|497.15|500.92|497.28|500.92|497.28|500.79|497.15|0
1652155310000|2022-05-10 04:01:50|501.03|497.39|501.03|497.39|501.03|497.39|500.79|497.15|0
1652155320000|2022-05-10 04:02:00|500.92|497.28|500.92|497.28|500.92|497.28|500.92|497.28|0
1652155330000|2022-05-10 04:02:10|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155340000|2022-05-10 04:02:20|501.15|497.51|501.03|497.39|501.15|497.51|501.03|497.39|0
1652155350000|2022-05-10 04:02:30|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652155360000|2022-05-10 04:02:40|501.03|497.39|500.79|497.15|501.03|497.39|500.79|497.15|0
1652155370000|2022-05-10 04:02:50|500.92|497.28|501.03|497.39|501.03|497.39|500.92|497.28|0
1652155380000|2022-05-10 04:03:00|500.79|497.15|501.26|497.62|501.26|497.62|500.79|497.15|0
1652155390000|2022-05-10 04:03:10|501.15|497.51|501.15|497.51|501.15|497.51|501.15|497.51|0
1652155400000|2022-05-10 04:03:20|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155410000|2022-05-10 04:03:30|501.49|497.85|501.49|497.85|501.62|497.98|501.49|497.85|0
1652155420000|2022-05-10 04:03:40|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652155430000|2022-05-10 04:03:50|501.03|497.39|500.79|497.15|501.03|497.39|500.79|497.15|0
1652155440000|2022-05-10 04:04:00|501.03|497.39|500.79|497.15|501.15|497.51|500.79|497.15|0
1652155450000|2022-05-10 04:04:10|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155460000|2022-05-10 04:04:20|501.15|497.51|500.68|497.04|501.15|497.51|500.68|497.04|0
1652155470000|2022-05-10 04:04:30|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652155490000|2022-05-10 04:04:50|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155520000|2022-05-10 04:05:20|500.68|497.04|500.79|497.15|500.79|497.15|500.56|496.92|0
1652155540000|2022-05-10 04:05:40|501.03|497.39|501.15|497.51|501.15|497.51|501.03|497.39|0
1652155550000|2022-05-10 04:05:50|501.26|497.62|500.79|497.15|501.26|497.62|500.79|497.15|0
1652155560000|2022-05-10 04:06:00|500.56|496.92|500.91|497.27|500.91|497.27|500.56|496.92|0
1652155570000|2022-05-10 04:06:10|500.79|497.15|500.68|497.04|500.79|497.15|500.68|497.04|0
1652155580000|2022-05-10 04:06:20|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652155590000|2022-05-10 04:06:30|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155600000|2022-05-10 04:06:40|500.91|497.27|501.03|497.39|501.03|497.39|500.91|497.27|0
1652155610000|2022-05-10 04:06:50|500.91|497.27|500.91|497.27|500.91|497.27|500.79|497.15|0
1652155620000|2022-05-10 04:07:00|501.03|497.39|501.49|497.85|501.49|497.85|501.03|497.39|0
1652155630000|2022-05-10 04:07:10|501.73|498.09|501.85|498.21|501.96|498.32|501.73|498.09|0
1652155640000|2022-05-10 04:07:20|501.73|498.09|501.73|498.09|501.73|498.09|501.73|498.09|0
1652155650000|2022-05-10 04:07:30|501.96|498.32|501.96|498.32|501.96|498.32|501.96|498.32|0
1652155680000|2022-05-10 04:08:00|501.73|498.09|501.26|497.62|501.73|498.09|501.26|497.62|0
1652155690000|2022-05-10 04:08:10|500.79|497.15|501.26|497.62|501.26|497.62|500.79|497.15|0
1652155700000|2022-05-10 04:08:20|501.03|497.39|501.03|497.39|501.03|497.39|501.03|497.39|0
1652155710000|2022-05-10 04:08:30|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155720000|2022-05-10 04:08:40|500.56|496.92|500.56|496.92|500.56|496.92|500.56|496.92|0
1652155730000|2022-05-10 04:08:50|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155740000|2022-05-10 04:09:00|501.03|497.39|501.26|497.62|501.26|497.62|500.91|497.27|0
1652155750000|2022-05-10 04:09:10|500.79|497.15|500.91|497.27|500.91|497.27|500.79|497.15|0
1652155760000|2022-05-10 04:09:20|501.03|497.39|500.91|497.27|501.03|497.39|500.79|497.15|0
1652155770000|2022-05-10 04:09:30|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652155780000|2022-05-10 04:09:40|501.03|497.39|501.26|497.62|501.26|497.62|501.03|497.39|0
1652155790000|2022-05-10 04:09:50|501.49|497.85|501.03|497.39|501.49|497.85|501.03|497.39|0
1652155800000|2022-05-10 04:10:00|501.26|497.62|501.38|497.74|501.38|497.74|501.26|497.62|0
1652155810000|2022-05-10 04:10:10|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652155820000|2022-05-10 04:10:20|501.73|498.09|501.26|497.62|501.73|498.09|501.26|497.62|0
1652155830000|2022-05-10 04:10:30|501.03|497.39|501.03|497.39|501.03|497.39|501.03|497.39|0
1652155850000|2022-05-10 04:10:50|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652155860000|2022-05-10 04:11:00|500.91|497.27|500.79|497.15|500.91|497.27|500.68|497.04|0
1652155870000|2022-05-10 04:11:10|501.02|497.38|500.56|496.92|501.02|497.38|500.56|496.92|0
1652155890000|2022-05-10 04:11:30|500.68|497.04|500.56|496.92|500.79|497.15|500.56|496.92|0
1652155900000|2022-05-10 04:11:40|500.68|497.04|500.56|496.92|500.68|497.04|500.56|496.92|0
1652155910000|2022-05-10 04:11:50|500.79|497.15|500.56|496.92|500.79|497.15|500.56|496.92|0
1652155920000|2022-05-10 04:12:00|500.79|497.15|500.56|496.92|500.79|497.15|500.56|496.92|0
1652155970000|2022-05-10 04:12:50|500.68|497.04|500.79|497.15|500.79|497.15|500.68|497.04|0
1652155980000|2022-05-10 04:13:00|501.02|497.38|501.49|497.85|501.49|497.85|501.02|497.38|0
1652156000000|2022-05-10 04:13:20|501.72|498.08|501.72|498.08|501.96|498.32|501.72|498.08|0
1652156010000|2022-05-10 04:13:30|501.49|497.85|501.02|497.38|501.49|497.85|501.02|497.38|0
1652156020000|2022-05-10 04:13:40|501.26|497.62|501.02|497.38|501.26|497.62|501.02|497.38|0
1652156030000|2022-05-10 04:13:50|500.79|497.15|500.79|497.15|500.79|497.15|500.79|497.15|0
1652156040000|2022-05-10 04:14:00|500.91|497.27|500.91|497.27|501.02|497.38|500.91|497.27|0
1652156050000|2022-05-10 04:14:10|501.02|497.38|501.26|497.62|501.26|497.62|501.02|497.38|0
1652156060000|2022-05-10 04:14:20|501.49|497.85|501.26|497.62|501.49|497.85|501.26|497.62|0
1652156080000|2022-05-10 04:14:40|501.38|497.74|501.38|497.74|501.38|497.74|501.38|497.74|0
1652156090000|2022-05-10 04:14:50|501.26|497.62|501.49|497.85|501.49|497.85|501.02|497.38|0
1652156100000|2022-05-10 04:15:00|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156120000|2022-05-10 04:15:20|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156140000|2022-05-10 04:15:40|501.61|497.97|501.61|497.97|501.61|497.97|501.61|497.97|0
1652156150000|2022-05-10 04:15:50|501.72|498.08|501.49|497.85|501.72|498.08|501.49|497.85|0
1652156170000|2022-05-10 04:16:10|501.26|497.62|501.26|497.62|501.26|497.62|501.26|497.62|0
1652156180000|2022-05-10 04:16:20|501.49|497.85|501.61|497.97|501.61|497.97|501.49|497.85|0
1652156190000|2022-05-10 04:16:30|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156200000|2022-05-10 04:16:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156210000|2022-05-10 04:16:50|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156220000|2022-05-10 04:17:00|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156230000|2022-05-10 04:17:10|501.49|497.85|501.38|497.74|501.49|497.85|501.26|497.62|0
1652156240000|2022-05-10 04:17:20|501.26|497.62|501.26|497.62|501.26|497.62|501.02|497.38|0
1652156250000|2022-05-10 04:17:30|501.38|497.74|501.49|497.85|501.49|497.85|501.38|497.74|0
1652156260000|2022-05-10 04:17:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156270000|2022-05-10 04:17:50|501.96|498.32|501.96|498.32|501.96|498.32|501.96|498.32|0
1652156290000|2022-05-10 04:18:10|502.19|498.55|502.19|498.55|502.66|499.02|502.19|498.55|0
1652156300000|2022-05-10 04:18:20|501.96|498.32|501.96|498.32|501.96|498.32|501.72|498.08|0
1652156310000|2022-05-10 04:18:30|502.08|498.44|501.96|498.32|502.08|498.44|501.96|498.32|0
1652156320000|2022-05-10 04:18:40|501.72|498.08|501.96|498.32|501.96|498.32|501.72|498.08|0
1652156340000|2022-05-10 04:19:00|502.19|498.55|502.19|498.55|502.19|498.55|502.19|498.55|0
1652156350000|2022-05-10 04:19:10|502.42|498.78|502.42|498.78|502.42|498.78|502.42|498.78|0
1652156360000|2022-05-10 04:19:20|502.19|498.55|502.19|498.55|502.19|498.55|502.19|498.55|0
1652156370000|2022-05-10 04:19:30|501.72|498.08|501.61|497.97|501.72|498.08|501.49|497.85|0
1652156380000|2022-05-10 04:19:40|501.72|498.08|501.72|498.08|501.96|498.32|501.72|498.08|0
1652156400000|2022-05-10 04:20:00|501.49|497.85|501.49|497.85|501.49|497.85|501.49|497.85|0
1652156410000|2022-05-10 04:20:10|501.72|498.08|501.61|497.97|501.72|498.08|501.61|497.97|0
1652156420000|2022-05-10 04:20:20|501.72|498.08|501.72|498.08|501.72|498.08|501.61|497.97|0
1652156430000|2022-05-10 04:20:30|501.84|498.2|501.84|498.2|501.84|498.2|501.84|498.2|0
1652156440000|2022-05-10 04:20:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156450000|2022-05-10 04:20:50|501.61|497.97|501.72|498.08|501.72|498.08|501.61|497.97|0
1652156460000|2022-05-10 04:21:00|501.61|497.97|501.14|497.5|501.61|497.97|501.02|497.38|0
1652156470000|2022-05-10 04:21:10|501.25|497.61|501.02|497.38|501.25|497.61|501.02|497.38|0
1652156490000|2022-05-10 04:21:30|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652156500000|2022-05-10 04:21:40|501.02|497.38|501.14|497.5|501.14|497.5|501.02|497.38|0
1652156510000|2022-05-10 04:21:50|501.02|497.38|501.25|497.61|501.25|497.61|501.02|497.38|0
1652156520000|2022-05-10 04:22:00|501.38|497.74|501.25|497.61|501.38|497.74|501.25|497.61|0
1652156530000|2022-05-10 04:22:10|501.14|497.5|501.02|497.38|501.14|497.5|501.02|497.38|0
1652156550000|2022-05-10 04:22:30|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652156560000|2022-05-10 04:22:40|501.14|497.5|501.14|497.5|501.14|497.5|501.14|497.5|0
1652156570000|2022-05-10 04:22:50|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652156580000|2022-05-10 04:23:00|501.14|497.5|501.25|497.61|501.25|497.61|501.14|497.5|0
1652156590000|2022-05-10 04:23:10|501.38|497.74|501.38|497.74|501.38|497.74|501.38|497.74|0
1652156600000|2022-05-10 04:23:20|501.49|497.85|501.72|498.08|501.72|498.08|501.49|497.85|0
1652156620000|2022-05-10 04:23:40|501.61|497.97|501.95|498.31|501.95|498.31|501.61|497.97|0
1652156640000|2022-05-10 04:24:00|501.84|498.2|501.95|498.31|501.95|498.31|501.84|498.2|0
1652156650000|2022-05-10 04:24:10|502.08|498.44|501.84|498.2|502.08|498.44|501.84|498.2|0
1652156660000|2022-05-10 04:24:20|501.95|498.31|502.19|498.55|502.19|498.55|501.95|498.31|0
1652156670000|2022-05-10 04:24:30|502.42|498.78|502.19|498.55|502.42|498.78|502.19|498.55|0
1652156680000|2022-05-10 04:24:40|502.07|498.43|502.19|498.55|502.19|498.55|502.07|498.43|0
1652156690000|2022-05-10 04:24:50|501.95|498.31|501.95|498.31|501.95|498.31|501.95|498.31|0
1652156700000|2022-05-10 04:25:00|502.07|498.43|501.95|498.31|502.07|498.43|501.95|498.31|0
1652156710000|2022-05-10 04:25:10|501.84|498.2|501.72|498.08|501.84|498.2|501.72|498.08|0
1652156720000|2022-05-10 04:25:20|501.95|498.31|501.72|498.08|501.95|498.31|501.72|498.08|0
1652156730000|2022-05-10 04:25:30|501.49|497.85|501.49|497.85|501.49|497.85|501.25|497.61|0
1652156740000|2022-05-10 04:25:40|501.72|498.08|501.72|498.08|501.72|498.08|501.72|498.08|0
1652156750000|2022-05-10 04:25:50|501.61|497.97|501.72|498.08|501.72|498.08|501.61|497.97|0
1652156760000|2022-05-10 04:26:00|501.84|498.2|502.19|498.55|502.19|498.55|501.84|498.2|0
1652156770000|2022-05-10 04:26:10|502.07|498.43|501.95|498.31|502.07|498.43|501.95|498.31|0
1652156780000|2022-05-10 04:26:20|502.07|498.43|502.19|498.55|502.19|498.55|502.07|498.43|0
1652156790000|2022-05-10 04:26:30|501.95|498.31|501.95|498.31|501.95|498.31|501.95|498.31|0
1652156800000|2022-05-10 04:26:40|501.72|498.08|501.25|497.61|501.72|498.08|501.25|497.61|0
1652156810000|2022-05-10 04:26:50|501.37|497.73|501.61|497.97|501.72|498.08|501.37|497.73|0
1652156820000|2022-05-10 04:27:00|501.49|497.85|501.14|497.5|501.49|497.85|501.14|497.5|0
1652156830000|2022-05-10 04:27:10|501.25|497.61|501.02|497.38|501.25|497.61|501.02|497.38|0
1652156840000|2022-05-10 04:27:20|501.25|497.61|501.49|497.85|501.49|497.85|501.25|497.61|0
1652156850000|2022-05-10 04:27:30|501.61|497.97|501.25|497.61|501.61|497.97|501.25|497.61|0
1652156860000|2022-05-10 04:27:40|501.02|497.38|500.79|497.15|501.02|497.38|500.79|497.15|0
1652156870000|2022-05-10 04:27:50|500.91|497.27|500.79|497.15|500.91|497.27|500.79|497.15|0
1652156880000|2022-05-10 04:28:00|500.91|497.27|500.79|497.15|500.91|497.27|500.79|497.15|0
1652156900000|2022-05-10 04:28:20|501.02|497.38|501.25|497.61|501.25|497.61|500.91|497.27|0
1652156910000|2022-05-10 04:28:30|500.91|497.27|501.25|497.61|501.25|497.61|500.91|497.27|0
1652156920000|2022-05-10 04:28:40|501.14|497.5|501.02|497.38|501.14|497.5|501.02|497.38|0
1652156950000|2022-05-10 04:29:10|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652156960000|2022-05-10 04:29:20|501.14|497.5|501.14|497.5|501.14|497.5|501.14|497.5|0
1652156970000|2022-05-10 04:29:30|501.02|497.38|501.02|497.38|501.02|497.38|500.91|497.27|0
1652156980000|2022-05-10 04:29:40|501.14|497.5|501.48|497.84|501.72|498.08|501.14|497.5|0
1652157020000|2022-05-10 04:30:20|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652157040000|2022-05-10 04:30:40|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157050000|2022-05-10 04:30:50|500.78|497.14|500.78|497.14|500.91|497.27|500.78|497.14|0
1652157060000|2022-05-10 04:31:00|501.02|497.38|501.25|497.61|501.25|497.61|501.02|497.38|0
1652157080000|2022-05-10 04:31:20|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157090000|2022-05-10 04:31:30|500.78|497.14|500.67|497.03|500.78|497.14|500.67|497.03|0
1652157100000|2022-05-10 04:31:40|500.78|497.14|501.02|497.38|501.02|497.38|500.55|496.91|0
1652157110000|2022-05-10 04:31:50|500.91|497.27|500.78|497.14|500.91|497.27|500.78|497.14|0
1652157120000|2022-05-10 04:32:00|501.02|497.38|500.91|497.27|501.02|497.38|500.78|497.14|0
1652157130000|2022-05-10 04:32:10|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157140000|2022-05-10 04:32:20|500.78|497.14|501.02|497.38|501.02|497.38|500.78|497.14|0
1652157150000|2022-05-10 04:32:30|500.91|497.27|501.02|497.38|501.02|497.38|500.91|497.27|0
1652157160000|2022-05-10 04:32:40|500.91|497.27|501.02|497.38|501.02|497.38|500.91|497.27|0
1652157170000|2022-05-10 04:32:50|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157190000|2022-05-10 04:33:10|500.67|497.03|500.55|496.91|500.67|497.03|500.55|496.91|0
1652157230000|2022-05-10 04:33:50|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157240000|2022-05-10 04:34:00|500.67|497.03|500.9|497.26|500.9|497.26|500.67|497.03|0
1652157250000|2022-05-10 04:34:10|501.02|497.38|500.55|496.91|501.02|497.38|500.55|496.91|0
1652157260000|2022-05-10 04:34:20|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157270000|2022-05-10 04:34:30|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652157290000|2022-05-10 04:34:50|501.72|498.08|501.95|498.31|501.95|498.31|501.48|497.84|0
1652157300000|2022-05-10 04:35:00|501.72|498.08|502.18|498.54|502.18|498.54|501.72|498.08|0
1652157310000|2022-05-10 04:35:10|501.84|498.2|501.95|498.31|501.95|498.31|501.72|498.08|0
1652157320000|2022-05-10 04:35:20|502.18|498.54|501.95|498.31|502.18|498.54|501.95|498.31|0
1652157330000|2022-05-10 04:35:30|501.84|498.2|501.72|498.08|501.84|498.2|501.72|498.08|0
1652157340000|2022-05-10 04:35:40|502.18|498.54|502.18|498.54|502.18|498.54|502.18|498.54|0
1652157350000|2022-05-10 04:35:50|502.07|498.43|502.88|499.24|502.88|499.24|502.07|498.43|0
1652157360000|2022-05-10 04:36:00|502.65|499.01|502.42|498.78|502.65|499.01|502.42|498.78|0
1652157370000|2022-05-10 04:36:10|502.65|499.01|502.65|499.01|502.65|499.01|502.65|499.01|0
1652157400000|2022-05-10 04:36:40|502.42|498.78|502.42|498.78|502.42|498.78|502.42|498.78|0
1652157410000|2022-05-10 04:36:50|501.25|497.61|501.02|497.38|501.25|497.61|501.02|497.38|0
1652157420000|2022-05-10 04:37:00|501.14|497.5|501.25|497.61|501.25|497.61|500.9|497.26|0
1652157430000|2022-05-10 04:37:10|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157440000|2022-05-10 04:37:20|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1652157450000|2022-05-10 04:37:30|501.02|497.38|501.02|497.38|501.02|497.38|501.02|497.38|0
1652157460000|2022-05-10 04:37:40|500.78|497.14|500.78|497.14|500.78|497.14|500.67|497.03|0
1652157470000|2022-05-10 04:37:50|500.9|497.26|501.02|497.38|501.02|497.38|500.9|497.26|0
1652157480000|2022-05-10 04:38:00|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157490000|2022-05-10 04:38:10|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652157500000|2022-05-10 04:38:20|500.67|497.03|500.78|497.14|500.78|497.14|500.55|496.91|0
1652157520000|2022-05-10 04:38:40|500.55|496.91|500.67|497.03|500.67|497.03|500.55|496.91|0
1652157530000|2022-05-10 04:38:50|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157540000|2022-05-10 04:39:00|500.67|497.03|500.55|496.91|500.67|497.03|500.55|496.91|0
1652157550000|2022-05-10 04:39:10|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157560000|2022-05-10 04:39:20|500.9|497.26|501.01|497.37|501.01|497.37|500.78|497.14|0
1652157570000|2022-05-10 04:39:30|501.14|497.5|501.25|497.61|501.25|497.61|501.14|497.5|0
1652157610000|2022-05-10 04:40:10|501.37|497.73|501.37|497.73|501.37|497.73|501.37|497.73|0
1652157620000|2022-05-10 04:40:20|501.48|497.84|501.25|497.61|501.48|497.84|501.25|497.61|0
1652157630000|2022-05-10 04:40:30|501.37|497.73|501.25|497.61|501.48|497.84|501.25|497.61|0
1652157640000|2022-05-10 04:40:40|501.01|497.37|501.01|497.37|501.25|497.61|501.01|497.37|0
1652157660000|2022-05-10 04:41:00|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157670000|2022-05-10 04:41:10|500.9|497.26|500.78|497.14|500.9|497.26|500.78|497.14|0
1652157690000|2022-05-10 04:41:30|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157700000|2022-05-10 04:41:40|501.14|497.5|501.25|497.61|501.25|497.61|501.14|497.5|0
1652157710000|2022-05-10 04:41:50|501.37|497.73|501.37|497.73|501.37|497.73|501.25|497.61|0
1652157720000|2022-05-10 04:42:00|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652157730000|2022-05-10 04:42:10|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652157740000|2022-05-10 04:42:20|501.48|497.84|501.25|497.61|501.48|497.84|501.25|497.61|0
1652157750000|2022-05-10 04:42:30|501.37|497.73|501.25|497.61|501.37|497.73|501.25|497.61|0
1652157760000|2022-05-10 04:42:40|501.37|497.73|501.25|497.61|501.37|497.73|501.25|497.61|0
1652157770000|2022-05-10 04:42:50|501.01|497.37|500.78|497.14|501.01|497.37|500.78|497.14|0
1652157790000|2022-05-10 04:43:10|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157810000|2022-05-10 04:43:30|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157830000|2022-05-10 04:43:50|501.01|497.37|500.9|497.26|501.01|497.37|500.9|497.26|0
1652157840000|2022-05-10 04:44:00|501.01|497.37|500.78|497.14|501.01|497.37|500.78|497.14|0
1652157850000|2022-05-10 04:44:10|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157870000|2022-05-10 04:44:30|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157880000|2022-05-10 04:44:40|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157900000|2022-05-10 04:45:00|501.37|497.73|501.37|497.73|501.37|497.73|501.37|497.73|0
1652157910000|2022-05-10 04:45:10|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652157930000|2022-05-10 04:45:30|501.25|497.61|501.25|497.61|501.25|497.61|501.25|497.61|0
1652157940000|2022-05-10 04:45:40|501.13|497.49|500.78|497.14|501.13|497.49|500.78|497.14|0
1652157950000|2022-05-10 04:45:50|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652157960000|2022-05-10 04:46:00|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652157970000|2022-05-10 04:46:10|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652157980000|2022-05-10 04:46:20|500.55|496.91|500.55|496.91|500.55|496.91|500.55|496.91|0
1652158010000|2022-05-10 04:46:50|500.78|497.14|500.55|496.91|500.78|497.14|500.55|496.91|0
1652158040000|2022-05-10 04:47:20|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652158060000|2022-05-10 04:47:40|501.01|497.37|500.55|496.91|501.01|497.37|500.55|496.91|0
1652158070000|2022-05-10 04:47:50|500.78|497.14|500.67|497.03|500.78|497.14|500.67|497.03|0
1652158080000|2022-05-10 04:48:00|500.55|496.91|500.55|496.91|500.78|497.14|500.55|496.91|0
1652158110000|2022-05-10 04:48:30|500.78|497.14|501.01|497.37|501.01|497.37|500.78|497.14|0
1652158120000|2022-05-10 04:48:40|500.78|497.14|500.78|497.14|500.78|497.14|500.55|496.91|0
1652158140000|2022-05-10 04:49:00|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652158170000|2022-05-10 04:49:30|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652158180000|2022-05-10 04:49:40|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158200000|2022-05-10 04:50:00|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158210000|2022-05-10 04:50:10|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158220000|2022-05-10 04:50:20|500.78|497.14|501.01|497.37|501.01|497.37|500.78|497.14|0
1652158230000|2022-05-10 04:50:30|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158240000|2022-05-10 04:50:40|501.01|497.37|501.48|497.84|501.71|498.07|501.01|497.37|0
1652158250000|2022-05-10 04:50:50|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158260000|2022-05-10 04:51:00|501.48|497.84|501.37|497.73|501.48|497.84|501.37|497.73|0
1652158270000|2022-05-10 04:51:10|501.24|497.6|501.6|497.96|501.6|497.96|501.24|497.6|0
1652158280000|2022-05-10 04:51:20|501.71|498.07|501.71|498.07|501.71|498.07|501.71|498.07|0
1652158330000|2022-05-10 04:52:10|501.48|497.84|501.24|497.6|501.48|497.84|501.24|497.6|0
1652158350000|2022-05-10 04:52:30|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158360000|2022-05-10 04:52:40|501.6|497.96|501.71|498.07|501.71|498.07|501.6|497.96|0
1652158390000|2022-05-10 04:53:10|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158400000|2022-05-10 04:53:20|501.71|498.07|501.71|498.07|501.71|498.07|501.71|498.07|0
1652158420000|2022-05-10 04:53:40|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158430000|2022-05-10 04:53:50|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652158440000|2022-05-10 04:54:00|501.48|497.84|501.48|497.84|501.48|497.84|501.48|497.84|0
1652158460000|2022-05-10 04:54:20|501.6|497.96|501.6|497.96|501.6|497.96|501.6|497.96|0
1652158470000|2022-05-10 04:54:30|501.48|497.84|501.83|498.19|501.83|498.19|501.48|497.84|0
1652158480000|2022-05-10 04:54:40|501.94|498.3|501.94|498.3|501.94|498.3|501.71|498.07|0
1652158500000|2022-05-10 04:55:00|502.41|498.77|502.41|498.77|502.41|498.77|502.41|498.77|0
1652158520000|2022-05-10 04:55:20|502.18|498.54|502.41|498.77|502.41|498.77|502.18|498.54|0
1652158530000|2022-05-10 04:55:30|502.64|499|502.64|499|502.64|499|502.64|499|0
1652158540000|2022-05-10 04:55:40|502.41|498.77|502.64|499|502.64|499|502.41|498.77|0
1652158560000|2022-05-10 04:56:00|502.88|499.24|502.88|499.24|502.88|499.24|502.76|499.12|0
1652158570000|2022-05-10 04:56:10|502.76|499.12|502.41|498.77|502.76|499.12|502.41|498.77|0
1652158590000|2022-05-10 04:56:30|502.64|499|502.64|499|502.64|499|502.64|499|0
1652158610000|2022-05-10 04:56:50|502.88|499.24|502.64|499|502.88|499.24|502.64|499|0
1652158620000|2022-05-10 04:57:00|502.18|498.54|501.24|497.6|502.18|498.54|501.24|497.6|0
1652158630000|2022-05-10 04:57:10|501.48|497.84|501.24|497.6|501.48|497.84|501.24|497.6|0
1652158640000|2022-05-10 04:57:20|501.01|497.37|500.54|496.9|501.01|497.37|500.54|496.9|0
1652158650000|2022-05-10 04:57:30|500.78|497.14|500.9|497.26|500.9|497.26|500.78|497.14|0
1652158660000|2022-05-10 04:57:40|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158680000|2022-05-10 04:58:00|500.78|497.14|500.78|497.14|500.78|497.14|500.78|497.14|0
1652158690000|2022-05-10 04:58:10|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652158720000|2022-05-10 04:58:40|500.77|497.13|500.77|497.13|500.77|497.13|500.77|497.13|0
1652158730000|2022-05-10 04:58:50|500.9|497.26|500.9|497.26|501.01|497.37|500.9|497.26|0
1652158740000|2022-05-10 04:59:00|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652158750000|2022-05-10 04:59:10|500.9|497.26|500.9|497.26|500.9|497.26|500.9|497.26|0
1652158760000|2022-05-10 04:59:20|501.01|497.37|501.01|497.37|501.01|497.37|501.01|497.37|0
1652158770000|2022-05-10 04:59:30|501.13|497.49|501.13|497.49|501.13|497.49|501.13|497.49|0
1652158780000|2022-05-10 04:59:40|501.47|497.83|501.47|497.83|501.71|498.07|501.47|497.83|0
1652158790000|2022-05-10 04:59:50|501.6|497.96|501.71|498.07|501.71|498.07|501.6|497.96|0
1652158800000|2022-05-10 05:00:00|501.83|498.19|501.01|497.37|501.94|498.3|501.01|497.37|0
1652158810000|2022-05-10 05:00:10|500.9|497.26|501.01|497.37|501.01|497.37|500.9|497.26|0
1652158820000|2022-05-10 05:00:20|500.9|497.26|501.24|497.6|501.24|497.6|500.9|497.26|0
1652158830000|2022-05-10 05:00:30|501.01|497.37|501.24|497.6|501.24|497.6|500.77|497.13|0
1652158840000|2022-05-10 05:00:40|501.36|497.72|501.94|498.3|501.94|498.3|501.36|497.72|0
1652158850000|2022-05-10 05:00:50|502.17|498.53|501.71|498.07|502.17|498.53|501.71|498.07|0
1652158860000|2022-05-10 05:01:00|501.6|497.96|501.47|497.83|501.6|497.96|501.24|497.6|0
1652158870000|2022-05-10 05:01:10|501.24|497.6|501.24|497.6|501.24|497.6|501.13|497.49|0
1652158880000|2022-05-10 05:01:20|501.13|497.49|501.47|497.83|501.47|497.83|501.13|497.49|0
1652158890000|2022-05-10 05:01:30|501.71|498.07|501.47|497.83|501.71|498.07|501.47|497.83|0
1652158900000|2022-05-10 05:01:40|501.6|497.96|500.77|497.13|501.6|497.96|500.77|497.13|0
1652158920000|2022-05-10 05:02:00|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652159000000|2022-05-10 05:03:20|500.77|497.13|500.77|497.13|500.77|497.13|500.77|497.13|0
1652159030000|2022-05-10 05:03:50|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652159040000|2022-05-10 05:04:00|501.13|497.49|501.13|497.49|501.13|497.49|501.13|497.49|0
1652159050000|2022-05-10 05:04:10|501.24|497.6|501.24|497.6|501.24|497.6|501.24|497.6|0
1652159060000|2022-05-10 05:04:20|501.47|497.83|501.47|497.83|501.47|497.83|501.47|497.83|0
1652159070000|2022-05-10 05:04:30|501.71|498.07|501.71|498.07|501.71|498.07|501.71|498.07|0
1652159080000|2022-05-10 05:04:40|501.94|498.3|502.87|499.23|502.87|499.23|501.94|498.3|0
1652159090000|2022-05-10 05:04:50|503.46|499.82|502.87|499.23|503.57|499.93|502.87|499.23|0
1652159100000|2022-05-10 05:05:00|502.64|499|502.76|499.12|502.76|499.12|502.64|499|0
1652159110000|2022-05-10 05:05:10|501.94|498.3|501.71|498.07|501.94|498.3|501.71|498.07|0
1652159120000|2022-05-10 05:05:20|501.47|497.83|500.77|497.13|501.47|497.83|500.77|497.13|0
1652159130000|2022-05-10 05:05:30|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652159140000|2022-05-10 05:05:40|500.54|496.9|500.77|497.13|500.77|497.13|500.54|496.9|0
1652159150000|2022-05-10 05:05:50|500.66|497.02|500.77|497.13|500.77|497.13|500.66|497.02|0
1652159160000|2022-05-10 05:06:00|501.01|497.37|500.54|496.9|501.01|497.37|500.54|496.9|0
1652159170000|2022-05-10 05:06:10|500.77|497.13|500.77|497.13|500.89|497.25|500.77|497.13|0
1652159180000|2022-05-10 05:06:20|500.54|496.9|500.77|497.13|500.77|497.13|500.54|496.9|0
1652159190000|2022-05-10 05:06:30|500.54|496.9|500.77|497.13|500.77|497.13|500.54|496.9|0
1652159200000|2022-05-10 05:06:40|500.54|496.9|500.54|496.9|500.54|496.9|500.54|496.9|0
1652159210000|2022-05-10 05:06:50|500.77|497.13|500.66|497.02|500.77|497.13|500.66|497.02|0
1652159220000|2022-05-10 05:07:00|500.54|496.9|501.24|497.6|501.24|497.6|500.54|496.9|0
1652159230000|2022-05-10 05:07:10|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652159240000|2022-05-10 05:07:20|501.01|497.37|500.77|497.13|501.01|497.37|500.77|497.13|0
1652159250000|2022-05-10 05:07:30|500.54|496.9|498.21|494.57|500.54|496.9|498.21|494.57|0
1652159260000|2022-05-10 05:07:40|498.44|494.8|498.91|495.27|498.91|495.27|498.44|494.8|0
1652159270000|2022-05-10 05:07:50|499.03|495.39|498.67|495.03|499.03|495.39|498.44|494.8|0
1652159280000|2022-05-10 05:08:00|498.91|495.27|498.44|494.8|498.91|495.27|498.44|494.8|0
1652159290000|2022-05-10 05:08:10|498.91|495.27|499.14|495.5|499.14|495.5|498.91|495.27|0
1652159300000|2022-05-10 05:08:20|499.37|495.73|498.91|495.27|499.37|495.73|498.91|495.27|0
1652159310000|2022-05-10 05:08:30|498.67|495.03|498.21|494.57|498.67|495.03|498.21|494.57|0
1652159320000|2022-05-10 05:08:40|496.58|492.94|496.81|493.17|497.04|493.4|496.58|492.94|0
1652159330000|2022-05-10 05:08:50|496.58|492.94|496.58|492.94|496.58|492.94|496.58|492.94|0
1652159340000|2022-05-10 05:09:00|496.81|493.17|496.34|492.7|496.81|493.17|496.34|492.7|0
1652159350000|2022-05-10 05:09:10|496.46|492.82|496.58|492.94|496.58|492.94|496.34|492.7|0
1652159360000|2022-05-10 05:09:20|496.81|493.17|496.46|492.82|496.81|493.17|496.46|492.82|0
1652159370000|2022-05-10 05:09:30|496.58|492.94|497.16|493.52|497.16|493.52|496.58|492.94|0
1652159380000|2022-05-10 05:09:40|497.27|493.63|496.81|493.17|497.27|493.63|496.81|493.17|0
1652159390000|2022-05-10 05:09:50|497.04|493.4|497.27|493.63|497.27|493.63|497.04|493.4|0
1652159400000|2022-05-10 05:10:00|496.81|493.17|496.58|492.94|496.81|493.17|496.58|492.94|0
1652159410000|2022-05-10 05:10:10|496.81|493.17|496.34|492.7|496.81|493.17|496.34|492.7|0
1652159420000|2022-05-10 05:10:20|496.58|492.94|496.34|492.7|496.58|492.94|496.34|492.7|0
1652159430000|2022-05-10 05:10:30|496.46|492.82|496.34|492.7|496.46|492.82|496.34|492.7|0
1652159440000|2022-05-10 05:10:40|496.46|492.82|496.46|492.82|496.46|492.82|496.46|492.82|0
1652159450000|2022-05-10 05:10:50|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652159460000|2022-05-10 05:11:00|496.58|492.94|496.34|492.7|496.58|492.94|496.34|492.7|0
1652159480000|2022-05-10 05:11:20|496.58|492.94|496.81|493.17|496.81|493.17|496.58|492.94|0
1652159490000|2022-05-10 05:11:30|496.58|492.94|496.81|493.17|496.81|493.17|496.58|492.94|0
1652159510000|2022-05-10 05:11:50|496.58|492.94|496.58|492.94|496.58|492.94|496.58|492.94|0
1652159520000|2022-05-10 05:12:00|496.7|493.06|497.04|493.4|497.04|493.4|496.7|493.06|0
1652159530000|2022-05-10 05:12:10|496.81|493.17|496.34|492.7|496.81|493.17|496.34|492.7|0
1652159580000|2022-05-10 05:13:00|496.58|492.94|496.81|493.17|496.81|493.17|496.58|492.94|0
1652159590000|2022-05-10 05:13:10|496.58|492.94|496.58|492.94|496.58|492.94|496.58|492.94|0
1652159600000|2022-05-10 05:13:20|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652159610000|2022-05-10 05:13:30|496.57|492.93|496.46|492.82|496.81|493.17|496.46|492.82|0
1652159620000|2022-05-10 05:13:40|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652159630000|2022-05-10 05:13:50|496.34|492.7|496.57|492.93|496.57|492.93|496.34|492.7|0
1652159640000|2022-05-10 05:14:00|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652159710000|2022-05-10 05:15:10|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652159720000|2022-05-10 05:15:20|496.81|493.17|497.04|493.4|497.04|493.4|496.81|493.17|0
1652159730000|2022-05-10 05:15:30|497.27|493.63|496.81|493.17|497.27|493.63|496.81|493.17|0
1652159740000|2022-05-10 05:15:40|497.04|493.4|497.51|493.87|497.51|493.87|497.04|493.4|0
1652159750000|2022-05-10 05:15:50|497.27|493.63|497.27|493.63|497.27|493.63|497.27|493.63|0
1652159760000|2022-05-10 05:16:00|497.51|493.87|497.51|493.87|497.51|493.87|497.51|493.87|0
1652159770000|2022-05-10 05:16:10|497.63|493.99|497.97|494.33|497.97|494.33|497.63|493.99|0
1652159780000|2022-05-10 05:16:20|497.86|494.22|497.74|494.1|497.86|494.22|497.74|494.1|0
1652159790000|2022-05-10 05:16:30|497.97|494.33|498.2|494.56|498.2|494.56|497.63|493.99|0
1652159800000|2022-05-10 05:16:40|498.33|494.69|497.63|493.99|498.33|494.69|497.51|493.87|0
1652159810000|2022-05-10 05:16:50|497.51|493.87|497.51|493.87|497.51|493.87|497.27|493.63|0
1652159820000|2022-05-10 05:17:00|497.39|493.75|497.97|494.33|497.97|494.33|497.39|493.75|0
1652159830000|2022-05-10 05:17:10|498.09|494.45|497.74|494.1|498.09|494.45|497.74|494.1|0
1652159840000|2022-05-10 05:17:20|497.5|493.86|497.27|493.63|497.74|494.1|497.27|493.63|0
1652159850000|2022-05-10 05:17:30|497.5|493.86|497.5|493.86|497.5|493.86|497.5|493.86|0
1652159860000|2022-05-10 05:17:40|497.86|494.22|498.09|494.45|498.09|494.45|497.74|494.1|0
1652159870000|2022-05-10 05:17:50|497.97|494.33|497.74|494.1|498.09|494.45|497.74|494.1|0
1652159880000|2022-05-10 05:18:00|497.5|493.86|497.5|493.86|497.5|493.86|497.5|493.86|0
1652159890000|2022-05-10 05:18:10|497.27|493.63|497.27|493.63|497.27|493.63|497.27|493.63|0
1652159900000|2022-05-10 05:18:20|497.5|493.86|497.04|493.4|497.5|493.86|497.04|493.4|0
1652159910000|2022-05-10 05:18:30|496.69|493.05|496.57|492.93|496.81|493.17|496.57|492.93|0
1652159920000|2022-05-10 05:18:40|496.34|492.7|496.57|492.93|496.57|492.93|496.34|492.7|0
1652159940000|2022-05-10 05:19:00|496.81|493.17|496.81|493.17|496.93|493.29|496.81|493.17|0
1652159950000|2022-05-10 05:19:10|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652159960000|2022-05-10 05:19:20|496.69|493.05|496.69|493.05|496.69|493.05|496.69|493.05|0
1652159970000|2022-05-10 05:19:30|496.81|493.17|496.81|493.17|496.81|493.17|496.81|493.17|0
1652159980000|2022-05-10 05:19:40|497.04|493.4|497.04|493.4|497.04|493.4|497.04|493.4|0
1652159990000|2022-05-10 05:19:50|496.93|493.29|496.57|492.93|496.93|493.29|496.57|492.93|0
1652160000000|2022-05-10 05:20:00|496.69|493.05|496.93|493.29|496.93|493.29|496.69|493.05|0
1652160010000|2022-05-10 05:20:10|497.27|493.63|497.27|493.63|497.27|493.63|497.27|493.63|0
1652160020000|2022-05-10 05:20:20|497.04|493.4|497.04|493.4|497.16|493.52|497.04|493.4|0
1652160030000|2022-05-10 05:20:30|496.93|493.29|496.93|493.29|496.93|493.29|496.93|493.29|0
1652160040000|2022-05-10 05:20:40|496.81|493.17|497.04|493.4|497.04|493.4|496.81|493.17|0
1652160050000|2022-05-10 05:20:50|497.27|493.63|497.27|493.63|497.5|493.86|497.27|493.63|0
1652160060000|2022-05-10 05:21:00|497.39|493.75|497.39|493.75|497.39|493.75|497.27|493.63|0
1652160070000|2022-05-10 05:21:10|497.97|494.33|497.74|494.1|497.97|494.33|497.74|494.1|0
1652160080000|2022-05-10 05:21:20|497.97|494.33|498.2|494.56|498.44|494.8|497.97|494.33|0
1652160090000|2022-05-10 05:21:30|497.97|494.33|498.44|494.8|498.44|494.8|497.97|494.33|0
1652160100000|2022-05-10 05:21:40|498.9|495.26|498.79|495.15|498.9|495.26|498.67|495.03|0
1652160110000|2022-05-10 05:21:50|498.67|495.03|497.74|494.1|498.67|495.03|497.74|494.1|0
1652160120000|2022-05-10 05:22:00|498.67|495.03|498.67|495.03|498.67|495.03|498.56|494.92|0
1652160130000|2022-05-10 05:22:10|498.79|495.15|499.13|495.49|499.13|495.49|498.79|495.15|0
1652160140000|2022-05-10 05:22:20|499.37|495.73|499.02|495.38|499.37|495.73|498.9|495.26|0
1652160150000|2022-05-10 05:22:30|499.13|495.49|499.49|495.85|499.49|495.85|499.13|495.49|0
1652160160000|2022-05-10 05:22:40|499.37|495.73|499.37|495.73|499.37|495.73|499.37|495.73|0
1652160170000|2022-05-10 05:22:50|499.6|495.96|499.6|495.96|499.83|496.19|499.6|495.96|0
1652160180000|2022-05-10 05:23:00|499.37|495.73|499.49|495.85|500.07|496.43|499.37|495.73|0
1652160190000|2022-05-10 05:23:10|499.37|495.73|498.9|495.26|499.37|495.73|498.9|495.26|0
1652160200000|2022-05-10 05:23:20|498.67|495.03|498.67|495.03|498.9|495.26|498.67|495.03|0
1652160210000|2022-05-10 05:23:30|499.37|495.73|499.6|495.96|499.6|495.96|499.37|495.73|0
1652160220000|2022-05-10 05:23:40|499.72|496.08|499.6|495.96|499.72|496.08|499.6|495.96|0
1652160230000|2022-05-10 05:23:50|499.83|496.19|499.72|496.08|499.83|496.19|499.72|496.08|0
1652160240000|2022-05-10 05:24:00|499.83|496.19|500.07|496.43|500.07|496.43|499.83|496.19|0
1652160250000|2022-05-10 05:24:10|499.95|496.31|499.83|496.19|500.07|496.43|499.83|496.19|0
1652160260000|2022-05-10 05:24:20|499.72|496.08|499.49|495.85|499.83|496.19|499.49|495.85|0
1652160270000|2022-05-10 05:24:30|499.13|495.49|498.9|495.26|499.13|495.49|498.79|495.15|0
1652160280000|2022-05-10 05:24:40|499.13|495.49|499.13|495.49|499.13|495.49|499.13|495.49|0
1652160290000|2022-05-10 05:24:50|499.37|495.73|498.9|495.26|499.37|495.73|498.67|495.03|0
1652160300000|2022-05-10 05:25:00|498.79|495.15|498.9|495.26|498.9|495.26|498.79|495.15|0
1652160310000|2022-05-10 05:25:10|499.02|495.38|498.67|495.03|499.02|495.38|498.67|495.03|0
1652160320000|2022-05-10 05:25:20|498.9|495.26|498.9|495.26|498.9|495.26|498.9|495.26|0
1652160330000|2022-05-10 05:25:30|499.02|495.38|498.9|495.26|499.13|495.49|498.9|495.26|0
1652160340000|2022-05-10 05:25:40|498.67|495.03|498.67|495.03|498.67|495.03|498.67|495.03|0
1652160350000|2022-05-10 05:25:50|498.43|494.79|497.97|494.33|498.43|494.79|497.73|494.09|0
1652160360000|2022-05-10 05:26:00|498.2|494.56|498.55|494.91|498.55|494.91|498.2|494.56|0
1652160370000|2022-05-10 05:26:10|498.43|494.79|497.97|494.33|498.43|494.79|497.97|494.33|0
1652160380000|2022-05-10 05:26:20|497.73|494.09|497.27|493.63|497.73|494.09|497.27|493.63|0
1652160390000|2022-05-10 05:26:30|497.04|493.4|496.34|492.7|497.04|493.4|496.34|492.7|0
1652160400000|2022-05-10 05:26:40|496.46|492.82|496.57|492.93|496.57|492.93|496.46|492.82|0
1652160420000|2022-05-10 05:27:00|496.69|493.05|496.57|492.93|496.69|493.05|496.57|492.93|0
1652160430000|2022-05-10 05:27:10|496.34|492.7|496.34|492.7|496.34|492.7|496.34|492.7|0
1652160450000|2022-05-10 05:27:30|496.57|492.93|496.57|492.93|496.57|492.93|496.57|492.93|0
1652160460000|2022-05-10 05:27:40|496.8|493.16|496.8|493.16|496.8|493.16|496.8|493.16|0
1652160470000|2022-05-10 05:27:50|496.57|492.93|496.57|492.93|496.57|492.93|496.34|492.7|0
1652160480000|2022-05-10 05:28:00|496.8|493.16|496.34|492.7|496.8|493.16|496.34|492.7|0
1652160490000|2022-05-10 05:28:10|495.17|491.53|495.41|491.77|495.41|491.77|495.17|491.53|0
1652160500000|2022-05-10 05:28:20|494.94|491.3|495.41|491.77|495.41|491.77|494.94|491.3|0
1652160510000|2022-05-10 05:28:30|495.17|491.53|496.1|492.46|496.1|492.46|495.17|491.53|0
1652160520000|2022-05-10 05:28:40|495.17|491.53|494.94|491.3|495.17|491.53|494.94|491.3|0
1652160530000|2022-05-10 05:28:50|495.17|491.53|495.17|491.53|495.17|491.53|495.17|491.53|0
1652160540000|2022-05-10 05:29:00|495.41|491.77|495.64|492|495.64|492|495.17|491.53|0
1652160550000|2022-05-10 05:29:10|495.87|492.23|496.1|492.46|496.1|492.46|495.87|492.23|0
1652160560000|2022-05-10 05:29:20|495.76|492.12|495.53|491.89|495.76|492.12|495.53|491.89|0
1652160570000|2022-05-10 05:29:30|495.41|491.77|495.76|492.12|495.76|492.12|495.41|491.77|0
1652160580000|2022-05-10 05:29:40|495.64|492|495.53|491.89|495.64|492|495.41|491.77|0
1652160590000|2022-05-10 05:29:50|495.64|492|495.76|492.12|495.76|492.12|495.41|491.77|0
1652160600000|2022-05-10 05:30:00|495.64|492|495.87|492.23|496.1|492.46|495.64|492|0
1652160610000|2022-05-10 05:30:10|495.76|492.12|495.76|492.12|495.99|492.35|495.76|492.12|0
1652160620000|2022-05-10 05:30:20|495.64|492|495.53|491.89|495.64|492|495.53|491.89|0
1652160630000|2022-05-10 05:30:30|495.87|492.23|496.1|492.46|496.1|492.46|495.87|492.23|0
1652160640000|2022-05-10 05:30:40|495.87|492.23|495.87|492.23|495.87|492.23|495.87|492.23|0
1652160650000|2022-05-10 05:30:50|495.64|492|495.87|492.23|495.87|492.23|495.64|492|0
1652160660000|2022-05-10 05:31:00|495.53|491.89|495.4|491.76|495.53|491.89|495.4|491.76|0
1652160670000|2022-05-10 05:31:10|495.17|491.53|495.06|491.42|495.17|491.53|495.06|491.42|0
1652160680000|2022-05-10 05:31:20|494.94|491.3|494.24|490.6|494.94|491.3|494.24|490.6|0
1652160690000|2022-05-10 05:31:30|494.36|490.72|494.24|490.6|494.36|490.72|494.24|490.6|0
1652160700000|2022-05-10 05:31:40|494.01|490.37|494.24|490.6|494.24|490.6|494.01|490.37|0
1652160710000|2022-05-10 05:31:50|494.47|490.83|493.67|490.03|494.47|490.83|493.67|490.03|0
1652160720000|2022-05-10 05:32:00|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160730000|2022-05-10 05:32:10|494.01|490.37|494.13|490.49|494.13|490.49|494.01|490.37|0
1652160740000|2022-05-10 05:32:20|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652160750000|2022-05-10 05:32:30|493.54|489.9|493.54|489.9|493.66|490.02|493.54|489.9|0
1652160770000|2022-05-10 05:32:50|493.78|490.14|493.31|489.67|493.78|490.14|493.31|489.67|0
1652160780000|2022-05-10 05:33:00|493.54|489.9|493.54|489.9|493.54|489.9|493.43|489.79|0
1652160790000|2022-05-10 05:33:10|493.43|489.79|493.31|489.67|493.43|489.79|493.31|489.67|0
1652160800000|2022-05-10 05:33:20|493.54|489.9|494.01|490.37|494.01|490.37|493.54|489.9|0
1652160810000|2022-05-10 05:33:30|494.24|490.6|494.47|490.83|494.47|490.83|494.24|490.6|0
1652160820000|2022-05-10 05:33:40|494.59|490.95|494.24|490.6|494.59|490.95|494.24|490.6|0
1652160830000|2022-05-10 05:33:50|494.71|491.07|494.47|490.83|494.71|491.07|494.24|490.6|0
1652160840000|2022-05-10 05:34:00|494.36|490.72|494.36|490.72|494.36|490.72|494.36|490.72|0
1652160850000|2022-05-10 05:34:10|494.01|490.37|493.54|489.9|494.01|490.37|493.54|489.9|0
1652160860000|2022-05-10 05:34:20|493.66|490.02|493.54|489.9|493.66|490.02|493.31|489.67|0
1652160870000|2022-05-10 05:34:30|493.31|489.67|493.31|489.67|493.31|489.67|493.31|489.67|0
1652160880000|2022-05-10 05:34:40|493.43|489.79|493.9|490.26|493.9|490.26|493.43|489.79|0
1652160890000|2022-05-10 05:34:50|493.78|490.14|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160900000|2022-05-10 05:35:00|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160910000|2022-05-10 05:35:10|494.01|490.37|493.54|489.9|494.01|490.37|493.54|489.9|0
1652160920000|2022-05-10 05:35:20|493.9|490.26|493.66|490.02|493.9|490.26|493.54|489.9|0
1652160930000|2022-05-10 05:35:30|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160940000|2022-05-10 05:35:40|493.54|489.9|493.78|490.14|493.78|490.14|493.54|489.9|0
1652160950000|2022-05-10 05:35:50|493.66|490.02|493.9|490.26|493.9|490.26|493.66|490.02|0
1652160960000|2022-05-10 05:36:00|493.78|490.14|494.01|490.37|494.13|490.49|493.78|490.14|0
1652160970000|2022-05-10 05:36:10|493.9|490.26|494.01|490.37|494.01|490.37|493.9|490.26|0
1652160980000|2022-05-10 05:36:20|493.78|490.14|493.54|489.9|493.78|490.14|493.54|489.9|0
1652160990000|2022-05-10 05:36:30|493.31|489.67|493.31|489.67|493.31|489.67|493.31|489.67|0
1652161000000|2022-05-10 05:36:40|493.54|489.9|493.54|489.9|493.54|489.9|493.54|489.9|0
1652161010000|2022-05-10 05:36:50|493.43|489.79|493.31|489.67|493.43|489.79|493.31|489.67|0
1652161020000|2022-05-10 05:37:00|493.43|489.79|493.54|489.9|493.54|489.9|493.43|489.79|0
1652161030000|2022-05-10 05:37:10|493.31|489.67|493.54|489.9|493.54|489.9|493.31|489.67|0
1652161040000|2022-05-10 05:37:20|493.31|489.67|493.54|489.9|493.54|489.9|493.31|489.67|0
1652161050000|2022-05-10 05:37:30|493.43|489.79|493.31|489.67|493.54|489.9|493.31|489.67|0
1652161080000|2022-05-10 05:38:00|493.54|489.9|493.54|489.9|493.77|490.13|493.54|489.9|0
1652161090000|2022-05-10 05:38:10|493.31|489.67|493.43|489.79|493.43|489.79|493.31|489.67|0
1652161100000|2022-05-10 05:38:20|493.54|489.9|493.77|490.13|493.77|490.13|493.54|489.9|0
1652161110000|2022-05-10 05:38:30|494.01|490.37|493.77|490.13|494.01|490.37|493.77|490.13|0
1652161120000|2022-05-10 05:38:40|494.01|490.37|493.77|490.13|494.01|490.37|493.77|490.13|0
1652161130000|2022-05-10 05:38:50|494.01|490.37|493.77|490.13|494.01|490.37|493.77|490.13|0
1652161140000|2022-05-10 05:39:00|494.01|490.37|494.01|490.37|494.01|490.37|493.77|490.13|0
1652161150000|2022-05-10 05:39:10|493.77|490.13|493.77|490.13|493.77|490.13|493.77|490.13|0
1652161160000|2022-05-10 05:39:20|494.01|490.37|494.01|490.37|494.01|490.37|494.01|490.37|0
1652161170000|2022-05-10 05:39:30|494.13|490.49|494.13|490.49|494.13|490.49|494.13|490.49|0
1652161180000|2022-05-10 05:39:40|494.01|490.37|493.77|490.13|494.01|490.37|493.66|490.02|0
1652161190000|2022-05-10 05:39:50|493.43|489.79|493.31|489.67|493.43|489.79|493.31|489.67|0
1652161220000|2022-05-10 05:40:20|493.54|489.9|493.54|489.9|493.54|489.9|493.54|489.9|0
1652161230000|2022-05-10 05:40:30|493.43|489.79|493.66|490.02|493.66|490.02|493.43|489.79|0
1652161240000|2022-05-10 05:40:40|493.54|489.9|493.77|490.13|494.01|490.37|493.54|489.9|0
1652161250000|2022-05-10 05:40:50|494.13|490.49|494.01|490.37|494.13|490.49|494.01|490.37|0
1652161260000|2022-05-10 05:41:00|493.89|490.25|494.24|490.6|494.24|490.6|493.89|490.25|0
1652161270000|2022-05-10 05:41:10|494.47|490.83|494.47|490.83|494.47|490.83|494.47|490.83|0
1652161280000|2022-05-10 05:41:20|494.59|490.95|494.7|491.06|494.7|491.06|494.59|490.95|0
1652161290000|2022-05-10 05:41:30|494.47|490.83|494.47|490.83|494.47|490.83|494.47|490.83|0
1652161300000|2022-05-10 05:41:40|494.59|490.95|494.36|490.72|494.59|490.95|494.24|490.6|0
1652161310000|2022-05-10 05:41:50|494.47|490.83|494.13|490.49|494.47|490.83|494.13|490.49|0
1652161320000|2022-05-10 05:42:00|494.24|490.6|494.24|490.6|494.24|490.6|494.24|490.6|0
1652161330000|2022-05-10 05:42:10|494.36|490.72|494.24|490.6|494.36|490.72|494.24|490.6|0
1652161340000|2022-05-10 05:42:20|494.13|490.49|493.89|490.25|494.13|490.49|493.77|490.13|0
1652161350000|2022-05-10 05:42:30|493.77|490.13|494.7|491.06|494.7|491.06|493.77|490.13|0
1652161360000|2022-05-10 05:42:40|494.13|490.49|494.24|490.6|494.24|490.6|494.13|490.49|0
1652161370000|2022-05-10 05:42:50|494.47|490.83|494.24|490.6|494.47|490.83|494.24|490.6|0
1652161380000|2022-05-10 05:43:00|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652161390000|2022-05-10 05:43:10|494.59|490.95|494.47|490.83|494.59|490.95|494.47|490.83|0
1652161400000|2022-05-10 05:43:20|494.24|490.6|494.47|490.83|494.47|490.83|494.24|490.6|0
1652161410000|2022-05-10 05:43:30|494.36|490.72|494.7|491.06|494.7|491.06|494.24|490.6|0
1652161420000|2022-05-10 05:43:40|494.47|490.83|494.36|490.72|494.47|490.83|494.36|490.72|0
1652161430000|2022-05-10 05:43:50|494.24|490.6|494.36|490.72|494.47|490.83|494.24|490.6|0
1652161440000|2022-05-10 05:44:00|494.47|490.83|494.7|491.06|494.7|491.06|494.47|490.83|0
1652161450000|2022-05-10 05:44:10|494.93|491.29|494.93|491.29|495.17|491.53|494.93|491.29|0
1652161460000|2022-05-10 05:44:20|494.7|491.06|494.93|491.29|494.93|491.29|494.7|491.06|0
1652161470000|2022-05-10 05:44:30|494.13|490.49|494.24|490.6|494.24|490.6|494.13|490.49|0
1652161480000|2022-05-10 05:44:40|494|490.36|494.24|490.6|494.24|490.6|494|490.36|0
1652161490000|2022-05-10 05:44:50|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652161500000|2022-05-10 05:45:00|494.36|490.72|494.47|490.83|494.47|490.83|494.36|490.72|0
1652161510000|2022-05-10 05:45:10|494.36|490.72|494.36|490.72|494.36|490.72|494.24|490.6|0
1652161520000|2022-05-10 05:45:20|494.13|490.49|494.47|490.83|494.47|490.83|494|490.36|0
1652161530000|2022-05-10 05:45:30|494|490.36|494.13|490.49|494.13|490.49|494|490.36|0
1652161540000|2022-05-10 05:45:40|494.24|490.6|494.24|490.6|494.24|490.6|494.24|490.6|0
1652161550000|2022-05-10 05:45:50|494.12|490.48|494.24|490.6|494.24|490.6|494|490.36|0
1652161560000|2022-05-10 05:46:00|494.12|490.48|493.77|490.13|494.12|490.48|493.77|490.13|0
1652161570000|2022-05-10 05:46:10|494|490.36|494.24|490.6|494.24|490.6|494|490.36|0
1652161580000|2022-05-10 05:46:20|494|490.36|493.77|490.13|494|490.36|493.77|490.13|0
1652161600000|2022-05-10 05:46:40|493.54|489.9|493.31|489.67|493.54|489.9|493.31|489.67|0
1652161610000|2022-05-10 05:46:50|492.96|489.32|492.96|489.32|492.96|489.32|492.96|489.32|0
1652161680000|2022-05-10 05:48:00|493.19|489.55|493.19|489.55|493.19|489.55|493.19|489.55|0
1652161690000|2022-05-10 05:48:10|493.08|489.44|492.96|489.32|493.08|489.44|492.96|489.32|0
1652161740000|2022-05-10 05:49:00|493.08|489.44|493.08|489.44|493.08|489.44|493.08|489.44|0
1652161750000|2022-05-10 05:49:10|493.19|489.55|492.96|489.32|493.19|489.55|492.96|489.32|0
1652161760000|2022-05-10 05:49:20|493.19|489.55|492.96|489.32|493.19|489.55|492.96|489.32|0
1652161830000|2022-05-10 05:50:30|493.19|489.55|493.19|489.55|493.19|489.55|493.19|489.55|0
1652161840000|2022-05-10 05:50:40|493.31|489.67|492.96|489.32|493.31|489.67|492.96|489.32|0
1652161860000|2022-05-10 05:51:00|490.63|486.99|490.63|486.99|490.63|486.99|490.63|486.99|0
1652161870000|2022-05-10 05:51:10|490.05|486.41|490.63|486.99|490.63|486.99|490.05|486.41|0
1652161880000|2022-05-10 05:51:20|491.1|487.46|491.68|488.04|491.68|488.04|491.1|487.46|0
1652161890000|2022-05-10 05:51:30|491.33|487.69|491.68|488.04|491.68|488.04|491.33|487.69|0
1652161900000|2022-05-10 05:51:40|491.79|488.15|492.03|488.39|492.03|488.39|491.79|488.15|0
1652161910000|2022-05-10 05:51:50|491.62|487.98|491.85|488.21|491.85|488.21|491.62|487.98|0
1652161920000|2022-05-10 05:52:00|491.62|487.98|491.51|487.87|491.62|487.98|491.51|487.87|0
1652161930000|2022-05-10 05:52:10|491.39|487.75|491.51|487.87|491.62|487.98|491.39|487.75|0
1652161940000|2022-05-10 05:52:20|491.62|487.98|491.74|488.1|491.74|488.1|491.62|487.98|0
1652161950000|2022-05-10 05:52:30|492.09|488.45|492.09|488.45|492.09|488.45|492.09|488.45|0
1652161960000|2022-05-10 05:52:40|491.97|488.33|492.09|488.45|492.09|488.45|491.97|488.33|0
1652161970000|2022-05-10 05:52:50|492.32|488.68|492.09|488.45|492.32|488.68|492.09|488.45|0
1652161980000|2022-05-10 05:53:00|492.32|488.68|492.55|488.91|492.55|488.91|492.32|488.68|0
1652161990000|2022-05-10 05:53:10|492.67|489.03|492.55|488.91|492.67|489.03|492.55|488.91|0
1652162000000|2022-05-10 05:53:20|492.79|489.15|493.02|489.38|493.02|489.38|492.79|489.15|0
1652162010000|2022-05-10 05:53:30|493.48|489.84|494.88|491.24|494.88|491.24|493.48|489.84|0
1652162020000|2022-05-10 05:53:40|494.77|491.13|494.54|490.9|494.77|491.13|494.54|490.9|0
1652162030000|2022-05-10 05:53:50|494.65|491.01|494.42|490.78|494.65|491.01|494.42|490.78|0
1652162040000|2022-05-10 05:54:00|494.54|490.9|494.88|491.24|494.88|491.24|494.42|490.78|0
1652162050000|2022-05-10 05:54:10|496.99|493.35|496.41|492.77|496.99|493.35|496.28|492.64|0
1652162060000|2022-05-10 05:54:20|496.28|492.64|496.52|492.88|496.75|493.11|496.28|492.64|0
1652162070000|2022-05-10 05:54:30|496.28|492.64|495.82|492.18|496.28|492.64|495.82|492.18|0
1652162080000|2022-05-10 05:54:40|496.05|492.41|496.05|492.41|496.28|492.64|496.05|492.41|0
1652162090000|2022-05-10 05:54:50|496.28|492.64|496.41|492.77|496.41|492.77|496.28|492.64|0
1652162100000|2022-05-10 05:55:00|496.28|492.64|495.58|491.94|496.28|492.64|495.58|491.94|0
1652162110000|2022-05-10 05:55:10|495.35|491.71|495.58|491.94|495.58|491.94|495.35|491.71|0
1652162120000|2022-05-10 05:55:20|495.35|491.71|495.12|491.48|495.58|491.94|495.12|491.48|0
1652162130000|2022-05-10 05:55:30|495.35|491.71|495.35|491.71|495.58|491.94|495.35|491.71|0
1652162140000|2022-05-10 05:55:40|495.58|491.94|495.24|491.6|495.58|491.94|495.24|491.6|0
1652162150000|2022-05-10 05:55:50|495.12|491.48|494.88|491.24|495.12|491.48|494.88|491.24|0
1652162160000|2022-05-10 05:56:00|495.12|491.48|495.71|492.07|495.71|492.07|495.12|491.48|0
1652162170000|2022-05-10 05:56:10|495.82|492.18|496.28|492.64|496.28|492.64|495.82|492.18|0
1652162180000|2022-05-10 05:56:20|496.41|492.77|496.98|493.34|496.98|493.34|496.05|492.41|0
1652162190000|2022-05-10 05:56:30|496.75|493.11|496.98|493.34|496.98|493.34|496.75|493.11|0
1652162200000|2022-05-10 05:56:40|496.75|493.11|496.28|492.64|496.75|493.11|496.28|492.64|0
1652162210000|2022-05-10 05:56:50|496.52|492.88|496.05|492.41|496.52|492.88|496.05|492.41|0
1652162220000|2022-05-10 05:57:00|495.94|492.3|496.17|492.53|496.28|492.64|495.94|492.3|0
1652162230000|2022-05-10 05:57:10|496.28|492.64|496.28|492.64|496.28|492.64|496.28|492.64|0
1652162240000|2022-05-10 05:57:20|496.52|492.88|496.52|492.88|496.52|492.88|496.28|492.64|0
1652162260000|2022-05-10 05:57:40|496.75|493.11|496.4|492.76|496.75|493.11|496.28|492.64|0
1652162270000|2022-05-10 05:57:50|496.28|492.64|496.28|492.64|496.28|492.64|496.17|492.53|0
1652162280000|2022-05-10 05:58:00|496.17|492.53|496.17|492.53|496.17|492.53|496.17|492.53|0
1652162290000|2022-05-10 05:58:10|496.05|492.41|495.82|492.18|496.28|492.64|495.82|492.18|0
1652162300000|2022-05-10 05:58:20|495.94|492.3|496.28|492.64|496.28|492.64|495.94|492.3|0
1652162310000|2022-05-10 05:58:30|496.17|492.53|496.28|492.64|496.28|492.64|496.17|492.53|0
1652162330000|2022-05-10 05:58:50|496.52|492.88|496.75|493.11|496.98|493.34|496.52|492.88|0
1652162340000|2022-05-10 05:59:00|496.64|493|496.75|493.11|496.75|493.11|496.64|493|0
1652162350000|2022-05-10 05:59:10|496.64|493|496.4|492.76|496.64|493|496.4|492.76|0
1652162360000|2022-05-10 05:59:20|496.17|492.53|496.05|492.41|496.17|492.53|496.05|492.41|0
1652162370000|2022-05-10 05:59:30|495.94|492.3|495.94|492.3|495.94|492.3|495.94|492.3|0
1652162380000|2022-05-10 05:59:40|496.28|492.64|496.52|492.88|496.52|492.88|496.28|492.64|0
1652162390000|2022-05-10 05:59:50|496.75|493.11|497.57|493.93|497.57|493.93|496.75|493.11|0
1652162400000|2022-05-10 06:00:00|497.45|493.81|497.22|493.58|497.45|493.81|497.22|493.58|0
1652162410000|2022-05-10 06:00:10|497.68|494.04|498.62|494.98|498.62|494.98|497.68|494.04|0
1652162420000|2022-05-10 06:00:20|499.09|495.45|498.85|495.21|499.09|495.45|498.85|495.21|0
1652162430000|2022-05-10 06:00:30|498.15|494.51|497.92|494.28|498.15|494.51|497.68|494.04|0
1652162440000|2022-05-10 06:00:40|498.27|494.63|498.04|494.4|498.27|494.63|498.04|494.4|0
1652162450000|2022-05-10 06:00:50|498.39|494.75|498.15|494.51|498.51|494.87|498.15|494.51|0
1652162460000|2022-05-10 06:01:00|498.62|494.98|498.51|494.87|498.62|494.98|498.51|494.87|0
1652162470000|2022-05-10 06:01:10|498.85|495.21|498.74|495.1|499.44|495.8|498.74|495.1|0
1652162480000|2022-05-10 06:01:20|498.62|494.98|498.62|494.98|498.62|494.98|498.38|494.74|0
1652162490000|2022-05-10 06:01:30|498.38|494.74|498.15|494.51|498.62|494.98|498.15|494.51|0
1652162500000|2022-05-10 06:01:40|497.81|494.17|497.68|494.04|497.81|494.17|496.87|493.23|0
1652162510000|2022-05-10 06:01:50|497.92|494.28|498.15|494.51|498.38|494.74|497.92|494.28|0
1652162520000|2022-05-10 06:02:00|498.04|494.4|498.04|494.4|498.04|494.4|498.04|494.4|0
1652162530000|2022-05-10 06:02:10|497.92|494.28|498.04|494.4|498.04|494.4|497.92|494.28|0
1652162540000|2022-05-10 06:02:20|498.27|494.63|497.92|494.28|498.27|494.63|497.92|494.28|0
1652162550000|2022-05-10 06:02:30|498.04|494.4|497.92|494.28|498.04|494.4|497.68|494.04|0
1652162560000|2022-05-10 06:02:40|498.15|494.51|498.04|494.4|498.15|494.51|498.04|494.4|0
1652162570000|2022-05-10 06:02:50|497.8|494.16|497.68|494.04|497.92|494.28|497.68|494.04|0
1652162580000|2022-05-10 06:03:00|497.8|494.16|497.68|494.04|497.92|494.28|497.68|494.04|0
1652162590000|2022-05-10 06:03:10|497.57|493.93|496.98|493.34|497.57|493.93|496.64|493|0
1652162600000|2022-05-10 06:03:20|497.1|493.46|496.98|493.34|497.22|493.58|496.98|493.34|0
1652162620000|2022-05-10 06:03:40|496.05|492.41|496.05|492.41|496.05|492.41|496.05|492.41|0
1652162630000|2022-05-10 06:03:50|495.81|492.17|495.35|491.71|495.81|492.17|495.35|491.71|0
1652162640000|2022-05-10 06:04:00|494.41|490.77|494.18|490.54|494.41|490.77|493.84|490.2|0
1652162650000|2022-05-10 06:04:10|494.65|491.01|494.41|490.77|495|491.36|494.41|490.77|0
1652162660000|2022-05-10 06:04:20|493.95|490.31|493.71|490.07|493.95|490.31|493.25|489.61|0
1652162670000|2022-05-10 06:04:30|493.84|490.2|493.37|489.73|493.84|490.2|493.37|489.73|0
1652162680000|2022-05-10 06:04:40|493.25|489.61|491.15|487.51|493.25|489.61|491.15|487.51|0
1652162690000|2022-05-10 06:04:50|491.62|487.98|491.62|487.98|491.62|487.98|491.38|487.74|0
1652162700000|2022-05-10 06:05:00|491.38|487.74|490.57|486.93|491.38|487.74|490.57|486.93|0
1652162710000|2022-05-10 06:05:10|490.11|486.47|489.99|486.35|490.11|486.47|489.75|486.11|0
1652162720000|2022-05-10 06:05:20|489.64|486|489.99|486.35|489.99|486.35|489.06|485.42|0
1652162730000|2022-05-10 06:05:30|489.41|485.77|489.52|485.88|489.52|485.88|489.41|485.77|0
1652162740000|2022-05-10 06:05:40|489.29|485.65|489.41|485.77|489.52|485.88|489.29|485.65|0
1652162750000|2022-05-10 06:05:50|489.06|485.42|488.82|485.18|489.06|485.42|488.59|484.95|0
1652162760000|2022-05-10 06:06:00|489.06|485.42|490.34|486.7|490.34|486.7|489.06|485.42|0
1652162770000|2022-05-10 06:06:10|490.22|486.58|490.45|486.81|490.57|486.93|490.22|486.58|0
1652162780000|2022-05-10 06:06:20|490.34|486.7|490.81|487.17|490.81|487.17|490.22|486.58|0
1652162790000|2022-05-10 06:06:30|490.68|487.04|490.34|486.7|490.92|487.28|490.34|486.7|0
1652162800000|2022-05-10 06:06:40|490.45|486.81|489.52|485.88|490.45|486.81|489.29|485.65|0
1652162810000|2022-05-10 06:06:50|489.87|486.23|490.22|486.58|490.22|486.58|489.87|486.23|0
1652162820000|2022-05-10 06:07:00|490.45|486.81|490.92|487.28|490.92|487.28|490.22|486.58|0
1652162830000|2022-05-10 06:07:10|490.68|487.04|490.45|486.81|491.04|487.4|490.45|486.81|0
1652162840000|2022-05-10 06:07:20|490.34|486.7|490.45|486.81|490.45|486.81|489.87|486.23|0
1652162850000|2022-05-10 06:07:30|490.68|487.04|491.15|487.51|491.15|487.51|490.68|487.04|0
1652162860000|2022-05-10 06:07:40|490.92|487.28|491.38|487.74|491.38|487.74|490.92|487.28|0
1652162870000|2022-05-10 06:07:50|491.15|487.51|491.38|487.74|491.38|487.74|491.15|487.51|0
1652162880000|2022-05-10 06:08:00|491.15|487.51|491.15|487.51|492.08|488.44|491.15|487.51|0
1652162890000|2022-05-10 06:08:10|491.38|487.74|491.04|487.4|491.38|487.74|491.04|487.4|0
1652162900000|2022-05-10 06:08:20|490.68|487.04|490.92|487.28|490.92|487.28|490.22|486.58|0
1652162910000|2022-05-10 06:08:30|490.8|487.16|490.92|487.28|491.04|487.4|490.8|487.16|0
1652162920000|2022-05-10 06:08:40|491.15|487.51|491.04|487.4|491.15|487.51|490.92|487.28|0
1652162930000|2022-05-10 06:08:50|491.15|487.51|491.04|487.4|491.38|487.74|490.8|487.16|0
1652162940000|2022-05-10 06:09:00|490.8|487.16|491.61|487.97|491.74|488.1|490.8|487.16|0
1652162950000|2022-05-10 06:09:10|491.74|488.1|491.38|487.74|491.74|488.1|491.38|487.74|0
1652162960000|2022-05-10 06:09:20|492.08|488.44|492.78|489.14|492.78|489.14|491.97|488.33|0
1652162970000|2022-05-10 06:09:30|492.55|488.91|493.01|489.37|493.01|489.37|492.55|488.91|0
1652162980000|2022-05-10 06:09:40|492.78|489.14|492.2|488.56|493.01|489.37|492.2|488.56|0
1652162990000|2022-05-10 06:09:50|492.43|488.79|492.43|488.79|492.55|488.91|492.43|488.79|0
1652163000000|2022-05-10 06:10:00|492.55|488.91|492.43|488.79|492.55|488.91|492.2|488.56|0
1652163010000|2022-05-10 06:10:10|492.78|489.14|492.31|488.67|492.78|489.14|492.31|488.67|0
1652163020000|2022-05-10 06:10:20|492.08|488.44|491.85|488.21|492.08|488.44|491.85|488.21|0
1652163030000|2022-05-10 06:10:30|491.97|488.33|492.08|488.44|492.08|488.44|491.61|487.97|0
1652163040000|2022-05-10 06:10:40|491.85|488.21|491.61|487.97|491.85|488.21|491.61|487.97|0
1652163050000|2022-05-10 06:10:50|491.74|488.1|491.74|488.1|491.74|488.1|491.74|488.1|0
1652163060000|2022-05-10 06:11:00|491.85|488.21|491.61|487.97|491.85|488.21|491.61|487.97|0
1652163070000|2022-05-10 06:11:10|491.74|488.1|491.74|488.1|491.74|488.1|491.74|488.1|0
1652163080000|2022-05-10 06:11:20|490.68|487.04|490.22|486.58|490.68|487.04|489.98|486.34|0
1652163090000|2022-05-10 06:11:30|489.98|486.34|489.52|485.88|489.98|486.34|489.52|485.88|0
1652163100000|2022-05-10 06:11:40|489.75|486.11|489.64|486|489.75|486.11|489.64|486|0
1652163110000|2022-05-10 06:11:50|489.75|486.11|490.1|486.46|490.22|486.58|489.75|486.11|0
1652163120000|2022-05-10 06:12:00|490.22|486.58|489.29|485.65|490.22|486.58|489.29|485.65|0
1652163130000|2022-05-10 06:12:10|488.94|485.3|489.05|485.41|489.05|485.41|488.94|485.3|0
1652163140000|2022-05-10 06:12:20|488.71|485.07|488.82|485.18|488.82|485.18|488.71|485.07|0
1652163150000|2022-05-10 06:12:30|488.94|485.3|488.82|485.18|488.94|485.3|488.71|485.07|0
1652163160000|2022-05-10 06:12:40|489.05|485.41|489.29|485.65|489.29|485.65|488.82|485.18|0
1652163170000|2022-05-10 06:12:50|489.52|485.88|489.52|485.88|489.52|485.88|489.52|485.88|0
1652163180000|2022-05-10 06:13:00|489.17|485.53|488.94|485.3|489.29|485.65|488.94|485.3|0
1652163190000|2022-05-10 06:13:10|489.41|485.77|489.75|486.11|489.75|486.11|489.41|485.77|0
1652163200000|2022-05-10 06:13:20|489.29|485.65|489.05|485.41|489.29|485.65|489.05|485.41|0
1652163210000|2022-05-10 06:13:30|488.94|485.3|489.28|485.64|489.28|485.64|488.94|485.3|0
1652163220000|2022-05-10 06:13:40|488.82|485.18|489.05|485.41|489.05|485.41|488.82|485.18|0
1652163230000|2022-05-10 06:13:50|488.35|484.71|487.89|484.25|488.35|484.71|487.66|484.02|0
1652163240000|2022-05-10 06:14:00|487.66|484.02|487.66|484.02|487.66|484.02|487.66|484.02|0
1652163250000|2022-05-10 06:14:10|488.12|484.48|488.35|484.71|488.35|484.71|488.01|484.37|0
1652163260000|2022-05-10 06:14:20|488.12|484.48|487.66|484.02|488.12|484.48|487.66|484.02|0
1652163270000|2022-05-10 06:14:30|487.89|484.25|488.35|484.71|488.35|484.71|487.89|484.25|0
1652163280000|2022-05-10 06:14:40|487.89|484.25|487.89|484.25|488.12|484.48|487.89|484.25|0
1652163290000|2022-05-10 06:14:50|487.66|484.02|487.89|484.25|487.89|484.25|487.66|484.02|0
1652163300000|2022-05-10 06:15:00|488.12|484.48|488.35|484.71|488.35|484.71|488.12|484.48|0
1652163310000|2022-05-10 06:15:10|488.59|484.95|488.82|485.18|489.05|485.41|488.59|484.95|0
1652163320000|2022-05-10 06:15:20|489.05|485.41|489.52|485.88|489.52|485.88|489.05|485.41|0
1652163330000|2022-05-10 06:15:30|489.41|485.77|489.98|486.34|490.22|486.58|489.41|485.77|0
1652163340000|2022-05-10 06:15:40|489.64|486|488.82|485.18|489.64|486|488.82|485.18|0
1652163350000|2022-05-10 06:15:50|489.05|485.41|489.28|485.64|489.52|485.88|489.05|485.41|0
1652163370000|2022-05-10 06:16:10|488.82|485.18|488.94|485.3|488.94|485.3|488.82|485.18|0
1652163380000|2022-05-10 06:16:20|489.28|485.64|489.28|485.64|489.28|485.64|489.28|485.64|0
1652163390000|2022-05-10 06:16:30|488.94|485.3|489.05|485.41|489.28|485.64|488.94|485.3|0
1652163400000|2022-05-10 06:16:40|488.94|485.3|489.28|485.64|489.28|485.64|488.94|485.3|0
1652163410000|2022-05-10 06:16:50|489.52|485.88|490.21|486.57|490.21|486.57|489.52|485.88|0
1652163420000|2022-05-10 06:17:00|489.98|486.34|489.98|486.34|490.1|486.46|489.98|486.34|0
1652163430000|2022-05-10 06:17:10|489.75|486.11|489.64|486|489.75|486.11|489.52|485.88|0
1652163440000|2022-05-10 06:17:20|489.52|485.88|488.59|484.95|489.52|485.88|488.59|484.95|0
1652163450000|2022-05-10 06:17:30|488.71|485.07|488.59|484.95|488.71|485.07|488.35|484.71|0
1652163460000|2022-05-10 06:17:40|488.82|485.18|489.05|485.41|489.05|485.41|488.82|485.18|0
1652163470000|2022-05-10 06:17:50|489.28|485.64|489.28|485.64|489.28|485.64|489.17|485.53|0
1652163480000|2022-05-10 06:18:00|489.05|485.41|488.82|485.18|489.05|485.41|488.82|485.18|0
1652163490000|2022-05-10 06:18:10|488.71|485.07|488.94|485.3|489.05|485.41|488.71|485.07|0
1652163500000|2022-05-10 06:18:20|488.59|484.95|488.82|485.18|488.82|485.18|488.59|484.95|0
1652163510000|2022-05-10 06:18:30|488.59|484.95|488.35|484.71|488.59|484.95|488.35|484.71|0
1652163520000|2022-05-10 06:18:40|488.59|484.95|488.94|485.3|488.94|485.3|488.59|484.95|0
1652163530000|2022-05-10 06:18:50|489.05|485.41|488.94|485.3|489.05|485.41|488.94|485.3|0
1652163540000|2022-05-10 06:19:00|488.82|485.18|489.4|485.76|489.4|485.76|488.82|485.18|0
1652163550000|2022-05-10 06:19:10|489.28|485.64|489.52|485.88|489.52|485.88|489.28|485.64|0
1652163560000|2022-05-10 06:19:20|489.75|486.11|489.87|486.23|489.87|486.23|489.75|486.11|0
1652163570000|2022-05-10 06:19:30|489.98|486.34|489.98|486.34|490.1|486.46|489.98|486.34|0
1652163580000|2022-05-10 06:19:40|489.52|485.88|488.82|485.18|489.52|485.88|488.82|485.18|0
1652163590000|2022-05-10 06:19:50|489.28|485.64|489.98|486.34|489.98|486.34|489.28|485.64|0
1652163600000|2022-05-10 06:20:00|489.64|486|489.05|485.41|489.64|486|489.05|485.41|0
1652163610000|2022-05-10 06:20:10|489.28|485.64|488.58|484.94|489.28|485.64|488.58|484.94|0
1652163620000|2022-05-10 06:20:20|488.35|484.71|488.35|484.71|488.35|484.71|487.89|484.25|0
1652163630000|2022-05-10 06:20:30|488.12|484.48|488.35|484.71|488.35|484.71|488.12|484.48|0
1652163640000|2022-05-10 06:20:40|488.12|484.48|487.65|484.01|488.12|484.48|487.65|484.01|0
1652163650000|2022-05-10 06:20:50|488.12|484.48|488.82|485.18|489.05|485.41|488.12|484.48|0
1652163660000|2022-05-10 06:21:00|488.58|484.94|488.58|484.94|488.58|484.94|488.58|484.94|0
1652163670000|2022-05-10 06:21:10|489.05|485.41|488.58|484.94|489.05|485.41|488.58|484.94|0
1652163680000|2022-05-10 06:21:20|488.47|484.83|488.58|484.94|488.58|484.94|488.47|484.83|0
1652163690000|2022-05-10 06:21:30|488.82|485.18|488.58|484.94|488.82|485.18|488.58|484.94|0
1652163700000|2022-05-10 06:21:40|488.47|484.83|488.12|484.48|488.47|484.83|488.12|484.48|0
1652163710000|2022-05-10 06:21:50|487.89|484.25|487.89|484.25|488.24|484.6|487.89|484.25|0
1652163720000|2022-05-10 06:22:00|487.65|484.01|487.89|484.25|487.89|484.25|487.65|484.01|0
1652163730000|2022-05-10 06:22:10|487.65|484.01|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163740000|2022-05-10 06:22:20|487.89|484.25|487.89|484.25|487.89|484.25|487.89|484.25|0
1652163750000|2022-05-10 06:22:30|487.65|484.01|487.89|484.25|487.89|484.25|487.65|484.01|0
1652163760000|2022-05-10 06:22:40|488.12|484.48|487.77|484.13|488.12|484.48|487.65|484.01|0
1652163770000|2022-05-10 06:22:50|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652163840000|2022-05-10 06:24:00|487.89|484.25|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163860000|2022-05-10 06:24:20|487.89|484.25|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163920000|2022-05-10 06:25:20|487.89|484.25|487.65|484.01|487.89|484.25|487.65|484.01|0
1652163940000|2022-05-10 06:25:40|487.88|484.24|488.12|484.48|488.12|484.48|487.88|484.24|0
1652163950000|2022-05-10 06:25:50|488.35|484.71|488.58|484.94|488.58|484.94|488.12|484.48|0
1652163960000|2022-05-10 06:26:00|488.35|484.71|488.24|484.6|488.35|484.71|488.24|484.6|0
1652163970000|2022-05-10 06:26:10|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1652163980000|2022-05-10 06:26:20|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652164000000|2022-05-10 06:26:40|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1652164010000|2022-05-10 06:26:50|487.65|484.01|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164020000|2022-05-10 06:27:00|487.88|484.24|487.88|484.24|488.12|484.48|487.88|484.24|0
1652164030000|2022-05-10 06:27:10|488.12|484.48|488.01|484.37|488.12|484.48|488.01|484.37|0
1652164040000|2022-05-10 06:27:20|487.88|484.24|488.24|484.6|488.24|484.6|487.88|484.24|0
1652164050000|2022-05-10 06:27:30|488.12|484.48|487.65|484.01|488.35|484.71|487.65|484.01|0
1652164060000|2022-05-10 06:27:40|487.88|484.24|488.01|484.37|488.01|484.37|487.88|484.24|0
1652164070000|2022-05-10 06:27:50|487.88|484.24|488.01|484.37|488.01|484.37|487.88|484.24|0
1652164080000|2022-05-10 06:28:00|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652164090000|2022-05-10 06:28:10|487.77|484.13|487.65|484.01|488|484.36|487.65|484.01|0
1652164100000|2022-05-10 06:28:20|487.77|484.13|488.35|484.71|488.35|484.71|487.77|484.13|0
1652164110000|2022-05-10 06:28:30|488.58|484.94|489.05|485.41|489.05|485.41|488.58|484.94|0
1652164120000|2022-05-10 06:28:40|489.51|485.87|489.28|485.64|489.51|485.87|489.28|485.64|0
1652164130000|2022-05-10 06:28:50|489.05|485.41|488.58|484.94|489.05|485.41|488.58|484.94|0
1652164140000|2022-05-10 06:29:00|489.28|485.64|489.28|485.64|489.28|485.64|488.35|484.71|0
1652164150000|2022-05-10 06:29:10|489.74|486.1|490.21|486.57|490.21|486.57|489.74|486.1|0
1652164160000|2022-05-10 06:29:20|489.74|486.1|489.98|486.34|489.98|486.34|489.51|485.87|0
1652164170000|2022-05-10 06:29:30|490.21|486.57|490.33|486.69|490.33|486.69|489.98|486.34|0
1652164180000|2022-05-10 06:29:40|489.98|486.34|490.44|486.8|490.44|486.8|489.98|486.34|0
1652164190000|2022-05-10 06:29:50|490.68|487.04|490.44|486.8|490.8|487.16|490.44|486.8|0
1652164200000|2022-05-10 06:30:00|490.21|486.57|490.21|486.57|490.21|486.57|490.21|486.57|0
1652164210000|2022-05-10 06:30:10|490.1|486.46|489.05|485.41|490.1|486.46|488.93|485.29|0
1652164220000|2022-05-10 06:30:20|488.93|485.29|488.81|485.17|489.05|485.41|488.81|485.17|0
1652164230000|2022-05-10 06:30:30|488.58|484.94|488.58|484.94|488.58|484.94|488.58|484.94|0
1652164240000|2022-05-10 06:30:40|488.81|485.17|488.35|484.71|488.81|485.17|488.35|484.71|0
1652164250000|2022-05-10 06:30:50|488.58|484.94|488.35|484.71|488.58|484.94|488.24|484.6|0
1652164260000|2022-05-10 06:31:00|488.24|484.6|488.12|484.48|488.35|484.71|488.12|484.48|0
1652164270000|2022-05-10 06:31:10|488.35|484.71|488.58|484.94|488.58|484.94|488.35|484.71|0
1652164280000|2022-05-10 06:31:20|488.35|484.71|488.35|484.71|488.35|484.71|488.35|484.71|0
1652164290000|2022-05-10 06:31:30|488.24|484.6|488.24|484.6|488.24|484.6|488.24|484.6|0
1652164300000|2022-05-10 06:31:40|488.47|484.83|488.12|484.48|488.58|484.94|488.12|484.48|0
1652164310000|2022-05-10 06:31:50|488|484.36|487.88|484.24|488|484.36|487.88|484.24|0
1652164320000|2022-05-10 06:32:00|487.65|484.01|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164360000|2022-05-10 06:32:40|487.88|484.24|487.77|484.13|487.88|484.24|487.65|484.01|0
1652164380000|2022-05-10 06:33:00|487.65|484.01|487.88|484.24|487.88|484.24|487.65|484.01|0
1652164390000|2022-05-10 06:33:10|488.35|484.71|488.35|484.71|488.47|484.83|488.35|484.71|0
1652164400000|2022-05-10 06:33:20|488.47|484.83|488.24|484.6|488.47|484.83|488.24|484.6|0
1652164410000|2022-05-10 06:33:30|488.11|484.47|488.35|484.71|488.35|484.71|488.11|484.47|0
1652164420000|2022-05-10 06:33:40|488.47|484.83|488.35|484.71|488.47|484.83|488.35|484.71|0
1652164430000|2022-05-10 06:33:50|488.24|484.6|488.35|484.71|488.47|484.83|488.24|484.6|0
1652164440000|2022-05-10 06:34:00|488.47|484.83|488.35|484.71|488.47|484.83|488.35|484.71|0
1652164450000|2022-05-10 06:34:10|488.47|484.83|488.47|484.83|488.47|484.83|488.47|484.83|0
1652164460000|2022-05-10 06:34:20|488.11|484.47|488.11|484.47|488.11|484.47|488.11|484.47|0
1652164470000|2022-05-10 06:34:30|488.24|484.6|488.47|484.83|488.47|484.83|488.24|484.6|0
1652164480000|2022-05-10 06:34:40|488.35|484.71|488.58|484.94|488.58|484.94|488.35|484.71|0
1652164490000|2022-05-10 06:34:50|488.35|484.71|488.35|484.71|488.47|484.83|488.24|484.6|0
1652164500000|2022-05-10 06:35:00|488.58|484.94|488.58|484.94|488.7|485.06|488.58|484.94|0
1652164510000|2022-05-10 06:35:10|488.7|485.06|488|484.36|488.7|485.06|488|484.36|0
1652164520000|2022-05-10 06:35:20|487.88|484.24|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164550000|2022-05-10 06:35:50|487.88|484.24|487.88|484.24|487.88|484.24|487.65|484.01|0
1652164560000|2022-05-10 06:36:00|487.65|484.01|487.65|484.01|487.88|484.24|487.65|484.01|0
1652164570000|2022-05-10 06:36:10|487.77|484.13|487.88|484.24|487.88|484.24|487.77|484.13|0
1652164580000|2022-05-10 06:36:20|487.77|484.13|487.65|484.01|487.77|484.13|487.65|484.01|0
1652164600000|2022-05-10 06:36:40|487.88|484.24|488.11|484.47|488.11|484.47|487.88|484.24|0
1652164610000|2022-05-10 06:36:50|488.23|484.59|488.11|484.47|488.23|484.59|488.11|484.47|0
1652164620000|2022-05-10 06:37:00|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1652164630000|2022-05-10 06:37:10|487.65|484.01|487.65|484.01|487.65|484.01|487.65|484.01|0
1652164760000|2022-05-10 06:39:20|485.79|482.15|485.09|481.45|485.79|482.15|485.09|481.45|0
1652164770000|2022-05-10 06:39:30|485.32|481.68|485.91|482.27|485.91|482.27|485.32|481.68|0
1652164780000|2022-05-10 06:39:40|485.79|482.15|486.95|483.31|486.95|483.31|485.79|482.15|0
1652164790000|2022-05-10 06:39:50|486.72|483.08|485.79|482.15|486.72|483.08|485.79|482.15|0
1652164800000|2022-05-10 06:40:00|485.32|481.68|486.14|482.5|486.14|482.5|485.21|481.57|0
1652164810000|2022-05-10 06:40:10|486.02|482.38|485.79|482.15|486.02|482.38|485.68|482.04|0
1652164830000|2022-05-10 06:40:30|485.91|482.27|485.79|482.15|485.91|482.27|485.56|481.92|0
1652164840000|2022-05-10 06:40:40|485.56|481.92|485.56|481.92|485.56|481.92|485.09|481.45|0
1652164850000|2022-05-10 06:40:50|485.79|482.15|485.79|482.15|485.79|482.15|485.79|482.15|0
1652164860000|2022-05-10 06:41:00|485.56|481.92|485.68|482.04|485.68|482.04|485.09|481.45|0
1652164870000|2022-05-10 06:41:10|485.79|482.15|485.56|481.92|485.79|482.15|485.56|481.92|0
1652164880000|2022-05-10 06:41:20|485.32|481.68|485.09|481.45|485.32|481.68|485.09|481.45|0
1652164900000|2022-05-10 06:41:40|485.32|481.68|485.09|481.45|485.32|481.68|485.09|481.45|0
1652164910000|2022-05-10 06:41:50|485.32|481.68|485.21|481.57|485.32|481.68|485.21|481.57|0
1652164920000|2022-05-10 06:42:00|484.98|481.34|485.21|481.57|485.21|481.57|484.98|481.34|0
1652164930000|2022-05-10 06:42:10|485.09|481.45|485.32|481.68|485.32|481.68|485.09|481.45|0
1652164940000|2022-05-10 06:42:20|484.63|480.99|484.16|480.52|484.63|480.99|484.16|480.52|0
1652164950000|2022-05-10 06:42:30|483.93|480.29|483.7|480.06|483.93|480.29|483.7|480.06|0
1652164960000|2022-05-10 06:42:40|483.93|480.29|483.7|480.06|483.93|480.29|483.7|480.06|0
1652164970000|2022-05-10 06:42:50|483.93|480.29|483.59|479.95|483.93|480.29|483.47|479.83|0
1652164980000|2022-05-10 06:43:00|483.7|480.06|483.47|479.83|483.7|480.06|483.47|479.83|0
1652164990000|2022-05-10 06:43:10|483.23|479.59|483.59|479.95|483.59|479.95|483|479.36|0
1652165000000|2022-05-10 06:43:20|483.47|479.83|483.47|479.83|483.47|479.83|483.47|479.83|0
1652165010000|2022-05-10 06:43:30|483.35|479.71|483.59|479.95|483.59|479.95|483.35|479.71|0
1652165020000|2022-05-10 06:43:40|483.47|479.83|483|479.36|483.47|479.83|483|479.36|0
1652165030000|2022-05-10 06:43:50|482.77|479.13|482.77|479.13|482.77|479.13|482.31|478.67|0
1652165040000|2022-05-10 06:44:00|482.54|478.9|483|479.36|483|479.36|482.31|478.67|0
1652165050000|2022-05-10 06:44:10|482.89|479.25|483.7|480.06|483.7|480.06|482.77|479.13|0
1652165060000|2022-05-10 06:44:20|483.47|479.83|483.12|479.48|483.47|479.83|483|479.36|0
1652165070000|2022-05-10 06:44:30|483.35|479.71|483.93|480.29|483.93|480.29|483.35|479.71|0
1652165080000|2022-05-10 06:44:40|483.46|479.82|482.77|479.13|483.46|479.82|482.77|479.13|0
1652165090000|2022-05-10 06:44:50|480.91|477.27|481.38|477.74|481.84|478.2|480.91|477.27|0
1652165100000|2022-05-10 06:45:00|481.15|477.51|480.68|477.04|481.15|477.51|480.68|477.04|0
1652165110000|2022-05-10 06:45:10|480.91|477.27|480.57|476.93|480.91|477.27|480.57|476.93|0
1652165120000|2022-05-10 06:45:20|480.68|477.04|480.91|477.27|480.91|477.27|480.68|477.04|0
1652165130000|2022-05-10 06:45:30|481.38|477.74|481.5|477.86|481.84|478.2|481.38|477.74|0
1652165140000|2022-05-10 06:45:40|481.61|477.97|481.84|478.2|481.84|478.2|481.61|477.97|0
1652165150000|2022-05-10 06:45:50|481.96|478.32|481.38|477.74|481.96|478.32|481.38|477.74|0
1652165160000|2022-05-10 06:46:00|481.15|477.51|480.45|476.81|481.15|477.51|480.45|476.81|0
1652165170000|2022-05-10 06:46:10|480.68|477.04|481.38|477.74|481.38|477.74|480.68|477.04|0
1652165180000|2022-05-10 06:46:20|481.15|477.51|481.38|477.74|481.38|477.74|481.15|477.51|0
1652165190000|2022-05-10 06:46:30|481.27|477.63|480.89|477.25|481.9|478.26|480.89|477.25|0
1652165200000|2022-05-10 06:46:40|480.77|477.13|481.59|477.95|481.59|477.95|480.77|477.13|0
1652165210000|2022-05-10 06:46:50|481.7|478.06|482.17|478.53|482.17|478.53|481.59|477.95|0
1652165220000|2022-05-10 06:47:00|482.29|478.65|482.93|479.29|482.93|479.29|482.23|478.59|0
1652165230000|2022-05-10 06:47:10|483.16|479.52|483.16|479.52|483.16|479.52|482.69|479.05|0
1652165240000|2022-05-10 06:47:20|482.81|479.17|482.93|479.29|482.93|479.29|482.69|479.05|0
1652165250000|2022-05-10 06:47:30|482.81|479.17|482.46|478.82|482.81|479.17|482.46|478.82|0
1652165260000|2022-05-10 06:47:40|482.12|478.48|481.88|478.24|482.35|478.71|481.88|478.24|0
1652165270000|2022-05-10 06:47:50|481.99|478.35|482.69|479.05|482.69|479.05|481.99|478.35|0
1652165280000|2022-05-10 06:48:00|482.93|479.29|483.39|479.75|483.39|479.75|482.93|479.29|0
1652165290000|2022-05-10 06:48:10|483.63|479.99|483.39|479.75|483.63|479.99|483.39|479.75|0
1652165300000|2022-05-10 06:48:20|483.28|479.64|483.16|479.52|483.39|479.75|483.16|479.52|0
1652165310000|2022-05-10 06:48:30|483.05|479.41|482.23|478.59|483.05|479.41|482.23|478.59|0
1652165320000|2022-05-10 06:48:40|481.76|478.12|482.12|478.48|482.12|478.48|481.65|478.01|0
1652165330000|2022-05-10 06:48:50|482.23|478.59|482.46|478.82|482.46|478.82|482.23|478.59|0
1652165340000|2022-05-10 06:49:00|482.69|479.05|482.93|479.29|482.93|479.29|482.69|479.05|0
1652165350000|2022-05-10 06:49:10|483.39|479.75|483.63|479.99|483.63|479.99|483.39|479.75|0
1652165360000|2022-05-10 06:49:20|483.98|480.34|482.93|479.29|483.98|480.34|482.93|479.29|0
1652165370000|2022-05-10 06:49:30|483.16|479.52|482.69|479.05|483.39|479.75|482.46|478.82|0
1652165380000|2022-05-10 06:49:40|482.93|479.29|482.81|479.17|482.93|479.29|482.81|479.17|0
1652165390000|2022-05-10 06:49:50|482.93|479.29|482.69|479.05|482.93|479.29|482.69|479.05|0
1652165400000|2022-05-10 06:50:00|482.58|478.94|483.62|479.98|483.62|479.98|482.58|478.94|0
1652165410000|2022-05-10 06:50:10|483.75|480.11|484.09|480.45|484.09|480.45|483.75|480.11|0
1652165430000|2022-05-10 06:50:30|484.32|480.68|484.32|480.68|484.32|480.68|484.32|480.68|0
1652165440000|2022-05-10 06:50:40|484.09|480.45|484.09|480.45|484.21|480.57|484.09|480.45|0
1652165450000|2022-05-10 06:50:50|483.51|479.87|483.39|479.75|483.51|479.87|483.39|479.75|0
1652165460000|2022-05-10 06:51:00|483.62|479.98|483.62|479.98|483.75|480.11|483.62|479.98|0
1652165470000|2022-05-10 06:51:10|483.75|480.11|483.75|480.11|483.86|480.22|483.75|480.11|0
1652165480000|2022-05-10 06:51:20|483.62|479.98|483.86|480.22|483.98|480.34|483.62|479.98|0
1652165490000|2022-05-10 06:51:30|483.51|479.87|483.39|479.75|483.51|479.87|483.39|479.75|0
1652165500000|2022-05-10 06:51:40|483.51|479.87|483.39|479.75|483.62|479.98|483.39|479.75|0
1652165510000|2022-05-10 06:51:50|483.16|479.52|483.16|479.52|483.16|479.52|483.16|479.52|0
1652165520000|2022-05-10 06:52:00|483.05|479.41|482.58|478.94|483.05|479.41|482.58|478.94|0
1652165530000|2022-05-10 06:52:10|482.46|478.82|482.46|478.82|482.58|478.94|482.46|478.82|0
1652165540000|2022-05-10 06:52:20|482.58|478.94|482.46|478.82|482.58|478.94|482.46|478.82|0
1652165550000|2022-05-10 06:52:30|482.58|478.94|481.88|478.24|482.58|478.94|481.88|478.24|0
1652165560000|2022-05-10 06:52:40|481.99|478.35|481.06|477.42|481.99|478.35|481.06|477.42|0
1652165570000|2022-05-10 06:52:50|481.18|477.54|480.6|476.96|481.18|477.54|480.36|476.72|0
1652165580000|2022-05-10 06:53:00|480.25|476.61|480.25|476.61|480.25|476.61|480.02|476.38|0
1652165590000|2022-05-10 06:53:10|479.9|476.26|479.79|476.15|479.9|476.26|479.43|475.79|0
1652165600000|2022-05-10 06:53:20|479.43|475.79|479.2|475.56|479.43|475.79|478.86|475.22|0
1652165610000|2022-05-10 06:53:30|478.97|475.33|479.66|476.02|479.66|476.02|478.97|475.33|0
1652165620000|2022-05-10 06:53:40|479.55|475.91|479.66|476.02|479.66|476.02|479.55|475.91|0
1652165630000|2022-05-10 06:53:50|479.9|476.26|479.55|475.91|479.9|476.26|479.55|475.91|0
1652165640000|2022-05-10 06:54:00|479.43|475.79|479.9|476.26|479.9|476.26|479.43|475.79|0
1652165650000|2022-05-10 06:54:10|480.72|477.08|481.06|477.42|481.29|477.65|480.72|477.08|0
1652165660000|2022-05-10 06:54:20|480.83|477.19|480.83|477.19|480.83|477.19|480.6|476.96|0
1652165670000|2022-05-10 06:54:30|480.95|477.31|480.72|477.08|480.95|477.31|480.6|476.96|0
1652165680000|2022-05-10 06:54:40|480.6|476.96|480.72|477.08|480.83|477.19|480.6|476.96|0
1652165690000|2022-05-10 06:54:50|480.59|476.95|480.59|476.95|480.83|477.19|480.59|476.95|0
1652165700000|2022-05-10 06:55:00|480.48|476.84|480.48|476.84|480.48|476.84|480.48|476.84|0
1652165710000|2022-05-10 06:55:10|480.59|476.95|480.59|476.95|480.59|476.95|480.59|476.95|0
1652165720000|2022-05-10 06:55:20|480.25|476.61|480.13|476.49|480.25|476.61|480.13|476.49|0
1652165730000|2022-05-10 06:55:30|480.59|476.95|480.59|476.95|480.59|476.95|480.48|476.84|0
1652165740000|2022-05-10 06:55:40|480.48|476.84|480.72|477.08|480.72|477.08|480.48|476.84|0
1652165750000|2022-05-10 06:55:50|480.36|476.72|480.48|476.84|480.59|476.95|480.36|476.72|0
1652165760000|2022-05-10 06:56:00|480.59|476.95|480.59|476.95|480.59|476.95|480.59|476.95|0
1652165770000|2022-05-10 06:56:10|480.36|476.72|479.43|475.79|480.36|476.72|479.43|475.79|0
1652165780000|2022-05-10 06:56:20|479.55|475.91|479.55|475.91|479.55|475.91|479.55|475.91|0
1652165790000|2022-05-10 06:56:30|479.66|476.02|479.55|475.91|479.66|476.02|479.55|475.91|0
1652165800000|2022-05-10 06:56:40|479.66|476.02|480.25|476.61|480.25|476.61|479.66|476.02|0
1652165810000|2022-05-10 06:56:50|480.36|476.72|480.59|476.95|480.59|476.95|480.36|476.72|0
1652165820000|2022-05-10 06:57:00|480.36|476.72|480.36|476.72|480.59|476.95|480.36|476.72|0
1652165830000|2022-05-10 06:57:10|480.13|476.49|479.66|476.02|480.25|476.61|479.66|476.02|0
1652165840000|2022-05-10 06:57:20|479.78|476.14|479.66|476.02|479.9|476.26|479.66|476.02|0
1652165850000|2022-05-10 06:57:30|479.55|475.91|479.66|476.02|479.66|476.02|479.55|475.91|0
1652165860000|2022-05-10 06:57:40|479.9|476.26|479.9|476.26|479.9|476.26|479.66|476.02|0
1652165870000|2022-05-10 06:57:50|479.55|475.91|479.9|476.26|479.9|476.26|479.43|475.79|0
1652165880000|2022-05-10 06:58:00|479.78|476.14|479.66|476.02|479.9|476.26|479.66|476.02|0
1652165890000|2022-05-10 06:58:10|479.78|476.14|478.97|475.33|479.78|476.14|478.97|475.33|0
1652165900000|2022-05-10 06:58:20|478.73|475.09|479.32|475.68|479.43|475.79|478.73|475.09|0
1652165910000|2022-05-10 06:58:30|479.66|476.02|479.55|475.91|479.66|476.02|479.43|475.79|0
1652165920000|2022-05-10 06:58:40|479.43|475.79|478.96|475.32|479.43|475.79|478.96|475.32|0
1652165930000|2022-05-10 06:58:50|478.73|475.09|478.96|475.32|478.96|475.32|478.73|475.09|0
1652165940000|2022-05-10 06:59:00|478.85|475.21|478.73|475.09|478.96|475.32|478.73|475.09|0
1652165950000|2022-05-10 06:59:10|479.09|475.45|479.43|475.79|479.43|475.79|479.09|475.45|0
1652165960000|2022-05-10 06:59:20|479.66|476.02|479.2|475.56|480.13|476.49|479.2|475.56|0
1652165970000|2022-05-10 06:59:30|479.43|475.79|479.09|475.45|479.43|475.79|478.96|475.32|0
1652165980000|2022-05-10 06:59:40|478.96|475.32|479.66|476.02|479.66|476.02|478.96|475.32|0
1652165990000|2022-05-10 06:59:50|479.55|475.91|480.48|476.84|480.48|476.84|479.55|475.91|0
1652166000000|2022-05-10 07:00:00|480.25|476.61|481.06|477.42|481.06|477.42|480.25|476.61|0
1652166010000|2022-05-10 07:00:10|480.71|477.07|480.95|477.31|480.95|477.31|480.13|476.49|0
1652166020000|2022-05-10 07:00:20|481.76|478.12|482.22|478.58|482.22|478.58|481.76|478.12|0
1652166030000|2022-05-10 07:00:30|482.46|478.82|482.69|479.05|482.92|479.28|482.34|478.7|0
1652166040000|2022-05-10 07:00:40|482.92|479.28|482.22|478.58|483.04|479.4|482.22|478.58|0
1652166050000|2022-05-10 07:00:50|481.76|478.12|482.92|479.28|482.92|479.28|481.52|477.88|0
1652166060000|2022-05-10 07:01:00|482.69|479.05|482.22|478.58|482.69|479.05|481.76|478.12|0
1652166070000|2022-05-10 07:01:10|481.41|477.77|482.22|478.58|482.22|478.58|481.41|477.77|0
1652166080000|2022-05-10 07:01:20|482.69|479.05|482.46|478.82|482.69|479.05|482.22|478.58|0
1652166090000|2022-05-10 07:01:30|482.69|479.05|482.69|479.05|482.69|479.05|482.69|479.05|0
1652166100000|2022-05-10 07:01:40|482.81|479.17|482.69|479.05|482.92|479.28|482.69|479.05|0
1652166110000|2022-05-10 07:01:50|483.28|479.64|483.15|479.51|483.28|479.64|483.04|479.4|0
1652166120000|2022-05-10 07:02:00|483.74|480.1|483.51|479.87|483.85|480.21|483.51|479.87|0
1652166130000|2022-05-10 07:02:10|483.39|479.75|483.51|479.87|483.51|479.87|483.15|479.51|0
1652166140000|2022-05-10 07:02:20|483.39|479.75|484.09|480.45|484.09|480.45|483.39|479.75|0
1652166150000|2022-05-10 07:02:30|483.62|479.98|483.62|479.98|483.62|479.98|483.39|479.75|0
1652166160000|2022-05-10 07:02:40|483.39|479.75|483.15|479.51|483.39|479.75|483.15|479.51|0
1652166170000|2022-05-10 07:02:50|483.04|479.4|483.51|479.87|483.51|479.87|482.92|479.28|0
1652166180000|2022-05-10 07:03:00|483.39|479.75|483.28|479.64|483.85|480.21|483.28|479.64|0
1652166190000|2022-05-10 07:03:10|483.62|479.98|483.15|479.51|483.62|479.98|483.15|479.51|0
1652166200000|2022-05-10 07:03:20|482.45|478.81|482.22|478.58|482.45|478.81|482.22|478.58|0
1652166210000|2022-05-10 07:03:30|482.11|478.47|482.45|478.81|482.92|479.28|482.11|478.47|0
1652166220000|2022-05-10 07:03:40|482.92|479.28|482.92|479.28|482.92|479.28|482.69|479.05|0
1652166230000|2022-05-10 07:03:50|483.15|479.51|483.39|479.75|483.39|479.75|483.15|479.51|0
1652166240000|2022-05-10 07:04:00|483.51|479.87|484.55|480.91|484.55|480.91|483.51|479.87|0
1652166250000|2022-05-10 07:04:10|484.79|481.15|484.79|481.15|484.79|481.15|484.44|480.8|0
1652166260000|2022-05-10 07:04:20|484.67|481.03|484.21|480.57|484.67|481.03|484.21|480.57|0
1652166270000|2022-05-10 07:04:30|483.85|480.21|484.67|481.03|484.67|481.03|483.85|480.21|0
1652166280000|2022-05-10 07:04:40|485.02|481.38|484.55|480.91|485.02|481.38|484.55|480.91|0
1652166290000|2022-05-10 07:04:50|484.32|480.68|485.02|481.38|485.02|481.38|484.32|480.68|0
1652166300000|2022-05-10 07:05:00|484.53|481.41|484.53|481.41|484.53|481.41|484.53|481.41|0
1652166310000|2022-05-10 07:05:10|484.65|481.53|483.59|480.47|484.65|481.53|483.59|480.47|0
1652166320000|2022-05-10 07:05:20|483.36|480.24|483.25|480.13|483.48|480.36|483.13|480.01|0
1652166330000|2022-05-10 07:05:30|482.89|479.77|482.66|479.54|482.89|479.77|482.66|479.54|0
1652166340000|2022-05-10 07:05:40|482.43|479.31|482.19|479.07|482.43|479.31|482.19|479.07|0
1652166350000|2022-05-10 07:05:50|481.96|478.84|480.56|477.44|482.19|479.07|480.56|477.44|0
1652166360000|2022-05-10 07:06:00|480.8|477.68|481.73|478.61|481.73|478.61|480.8|477.68|0
1652166370000|2022-05-10 07:06:10|482.32|479.2|482.19|479.07|482.66|479.54|482.19|479.07|0
1652166380000|2022-05-10 07:06:20|481.73|478.61|482.43|479.31|482.43|479.31|481.73|478.61|0
1652166390000|2022-05-10 07:06:30|481.96|478.84|482.32|479.2|482.43|479.31|481.96|478.84|0
1652166400000|2022-05-10 07:06:40|483.01|479.89|482.89|479.77|483.01|479.89|482.66|479.54|0
1652166410000|2022-05-10 07:06:50|482.66|479.54|482.66|479.54|482.66|479.54|481.96|478.84|0
1652166420000|2022-05-10 07:07:00|482.19|479.07|482.55|479.43|482.55|479.43|482.19|479.07|0
1652166430000|2022-05-10 07:07:10|482.43|479.31|481.26|478.14|482.43|479.31|481.26|478.14|0
1652166440000|2022-05-10 07:07:20|481.73|478.61|481.03|477.91|481.73|478.61|481.03|477.91|0
1652166450000|2022-05-10 07:07:30|481.26|478.14|479.75|476.63|481.26|478.14|479.75|476.63|0
1652166460000|2022-05-10 07:07:40|479.99|476.87|480.68|477.56|480.68|477.56|479.99|476.87|0
1652166470000|2022-05-10 07:07:50|480.92|477.8|480.56|477.44|480.92|477.8|480.56|477.44|0
1652166480000|2022-05-10 07:08:00|480.1|476.98|479.63|476.51|480.1|476.98|479.52|476.4|0
1652166490000|2022-05-10 07:08:10|480.1|476.98|479.86|476.74|480.56|477.44|479.86|476.74|0
1652166500000|2022-05-10 07:08:20|480.1|476.98|480.1|476.98|480.1|476.98|479.99|476.87|0
1652166510000|2022-05-10 07:08:30|480.8|477.68|481.73|478.61|481.73|478.61|480.8|477.68|0
1652166520000|2022-05-10 07:08:40|481.62|478.5|482.66|479.54|482.66|479.54|481.62|478.5|0
1652166530000|2022-05-10 07:08:50|482.89|479.77|483.82|480.7|483.82|480.7|482.89|479.77|0
1652166540000|2022-05-10 07:09:00|483.95|480.83|483.36|480.24|483.95|480.83|483.36|480.24|0
1652166550000|2022-05-10 07:09:10|482.19|479.07|483.48|480.36|483.59|480.47|482.19|479.07|0
1652166560000|2022-05-10 07:09:20|483.59|480.47|484.29|481.17|484.29|481.17|483.59|480.47|0
1652166570000|2022-05-10 07:09:30|483.36|480.24|483.36|480.24|483.36|480.24|482.89|479.77|0
1652166580000|2022-05-10 07:09:40|483.95|480.83|483.82|480.7|483.95|480.83|483.71|480.59|0
1652166590000|2022-05-10 07:09:50|484.41|481.29|485.11|481.99|485.11|481.99|484.41|481.29|0
1652166600000|2022-05-10 07:10:00|485.46|482.34|485.58|482.46|485.69|482.57|485.46|482.34|0
1652166610000|2022-05-10 07:10:10|485.46|482.34|485.46|482.34|485.69|482.57|484.88|481.76|0
1652166620000|2022-05-10 07:10:20|485.69|482.57|486.39|483.27|486.39|483.27|485.69|482.57|0
1652166630000|2022-05-10 07:10:30|487.09|483.97|487.32|484.2|487.56|484.44|487.09|483.97|0
1652166640000|2022-05-10 07:10:40|487.09|483.97|486.62|483.5|487.09|483.97|486.62|483.5|0
1652166650000|2022-05-10 07:10:50|486.75|483.63|486.86|483.74|487.09|483.97|486.75|483.63|0
1652166660000|2022-05-10 07:11:00|486.98|483.86|486.51|483.39|486.98|483.86|486.51|483.39|0
1652166670000|2022-05-10 07:11:10|486.75|483.63|488.03|484.91|488.03|484.91|486.75|483.63|0
1652166680000|2022-05-10 07:11:20|488.26|485.14|488.96|485.84|488.96|485.84|488.26|485.14|0
1652166690000|2022-05-10 07:11:30|488.85|485.73|488.49|485.37|488.96|485.84|488.49|485.37|0
1652166700000|2022-05-10 07:11:40|488.26|485.14|488.73|485.61|488.73|485.61|488.26|485.14|0
1652166710000|2022-05-10 07:11:50|489.43|486.31|489.19|486.07|489.43|486.31|489.19|486.07|0
1652166720000|2022-05-10 07:12:00|488.73|485.61|489.32|486.2|489.32|486.2|488.73|485.61|0
1652166730000|2022-05-10 07:12:10|489.43|486.31|489.19|486.07|489.43|486.31|488.96|485.84|0
1652166740000|2022-05-10 07:12:20|488.96|485.84|488.96|485.84|488.96|485.84|488.73|485.61|0
1652166750000|2022-05-10 07:12:30|488.73|485.61|487.32|484.2|488.73|485.61|487.32|484.2|0
1652166760000|2022-05-10 07:12:40|486.86|483.74|487.09|483.97|487.79|484.67|486.86|483.74|0
1652166770000|2022-05-10 07:12:50|487.32|484.2|487.56|484.44|487.56|484.44|487.32|484.2|0
1652166780000|2022-05-10 07:13:00|488.03|484.91|488.15|485.03|488.85|485.73|488.03|484.91|0
1652166790000|2022-05-10 07:13:10|487.79|484.67|487.56|484.44|487.79|484.67|487.45|484.33|0
1652166800000|2022-05-10 07:13:20|488.49|485.37|488.96|485.84|489.08|485.96|488.49|485.37|0
1652166810000|2022-05-10 07:13:30|489.32|486.2|489.32|486.2|489.66|486.54|489.32|486.2|0
1652166820000|2022-05-10 07:13:40|488.73|485.61|487.79|484.67|488.73|485.61|487.79|484.67|0
1652166830000|2022-05-10 07:13:50|487.32|484.2|486.86|483.74|487.32|484.2|486.86|483.74|0
1652166840000|2022-05-10 07:14:00|486.74|483.62|486.74|483.62|486.74|483.62|486.16|483.04|0
1652166850000|2022-05-10 07:14:10|487.09|483.97|487.91|484.79|487.91|484.79|486.86|483.74|0
1652166860000|2022-05-10 07:14:20|487.79|484.67|487.32|484.2|487.91|484.79|487.32|484.2|0
1652166870000|2022-05-10 07:14:30|487.91|484.79|486.86|483.74|488.02|484.9|486.86|483.74|0
1652166880000|2022-05-10 07:14:40|486.62|483.5|486.16|483.04|486.62|483.5|486.04|482.92|0
1652166890000|2022-05-10 07:14:50|486.62|483.5|485.46|482.34|486.62|483.5|485.46|482.34|0
1652166900000|2022-05-10 07:15:00|486.28|483.16|487.91|484.79|487.91|484.79|486.28|483.16|0
1652166910000|2022-05-10 07:15:10|488.02|484.9|487.68|484.56|488.49|485.37|487.68|484.56|0
1652166920000|2022-05-10 07:15:20|487.21|484.09|486.62|483.5|487.21|484.09|486.39|483.27|0
1652166930000|2022-05-10 07:15:30|486.74|483.62|485.69|482.57|486.74|483.62|485.69|482.57|0
1652166940000|2022-05-10 07:15:40|485.22|482.1|484.99|481.87|485.22|482.1|484.29|481.17|0
1652166950000|2022-05-10 07:15:50|485.11|481.99|486.16|483.04|486.16|483.04|485.11|481.99|0
1652166960000|2022-05-10 07:16:00|485.92|482.8|484.29|481.17|485.92|482.8|484.06|480.94|0
1652166970000|2022-05-10 07:16:10|483.48|480.36|483.48|480.36|483.82|480.7|483.48|480.36|0
1652166980000|2022-05-10 07:16:20|484.29|481.17|483.12|480|484.29|481.17|482.66|479.54|0
1652166990000|2022-05-10 07:16:30|483.59|480.47|484.18|481.06|484.18|481.06|483.59|480.47|0
1652167000000|2022-05-10 07:16:40|484.41|481.29|484.06|480.94|484.75|481.63|484.06|480.94|0
1652167010000|2022-05-10 07:16:50|483.82|480.7|483.24|480.12|483.82|480.7|483.24|480.12|0
1652167020000|2022-05-10 07:17:00|483.59|480.47|482.08|478.96|483.59|480.47|482.08|478.96|0
1652167030000|2022-05-10 07:17:10|481.72|478.6|481.61|478.49|481.72|478.6|481.49|478.37|0
1652167040000|2022-05-10 07:17:20|481.72|478.6|482.54|479.42|482.54|479.42|481.72|478.6|0
1652167050000|2022-05-10 07:17:30|483.01|479.89|482.54|479.42|483.01|479.89|482.54|479.42|0
1652167060000|2022-05-10 07:17:40|482.66|479.54|482.66|479.54|482.66|479.54|482.54|479.42|0
1652167070000|2022-05-10 07:17:50|482.42|479.3|481.49|478.37|482.42|479.3|481.49|478.37|0
1652167080000|2022-05-10 07:18:00|481.26|478.14|482.42|479.3|482.42|479.3|481.26|478.14|0
1652167090000|2022-05-10 07:18:10|481.96|478.84|482.19|479.07|482.66|479.54|481.96|478.84|0
1652167100000|2022-05-10 07:18:20|482.42|479.3|482.42|479.3|482.66|479.54|482.42|479.3|0
1652167110000|2022-05-10 07:18:30|483.01|479.89|484.29|481.17|484.29|481.17|483.01|479.89|0
1652167120000|2022-05-10 07:18:40|484.41|481.29|484.75|481.63|484.99|481.87|484.41|481.29|0
1652167130000|2022-05-10 07:18:50|484.52|481.4|485.11|481.99|485.11|481.99|484.52|481.4|0
1652167140000|2022-05-10 07:19:00|484.99|481.87|483.59|480.47|484.99|481.87|483.35|480.23|0
1652167150000|2022-05-10 07:19:10|482.78|479.66|483.48|480.36|483.48|480.36|482.78|479.66|0
1652167160000|2022-05-10 07:19:20|483.35|480.23|484.41|481.29|484.41|481.29|483.35|480.23|0
1652167170000|2022-05-10 07:19:30|484.75|481.63|485.11|481.99|485.11|481.99|484.75|481.63|0
1652167180000|2022-05-10 07:19:40|485.34|482.22|485.34|482.22|485.45|482.33|485.22|482.1|0
1652167190000|2022-05-10 07:19:50|485.22|482.1|484.99|481.87|485.22|482.1|484.52|481.4|0
1652167200000|2022-05-10 07:20:00|485.22|482.1|484.75|481.63|485.22|482.1|484.75|481.63|0
1652167210000|2022-05-10 07:20:10|484.88|481.76|484.88|481.76|484.88|481.76|484.52|481.4|0
1652167220000|2022-05-10 07:20:20|484.29|481.17|484.41|481.29|484.41|481.29|483.48|480.36|0
1652167230000|2022-05-10 07:20:30|483.94|480.82|483.59|480.47|483.94|480.82|483.24|480.12|0
1652167240000|2022-05-10 07:20:40|483.24|480.12|483.01|479.89|483.24|480.12|483.01|479.89|0
1652167250000|2022-05-10 07:20:50|483.12|480|483.12|480|483.12|480|483.01|479.89|0
1652167260000|2022-05-10 07:21:00|483.01|479.89|483.12|480|483.24|480.12|483.01|479.89|0
1652167270000|2022-05-10 07:21:10|482.42|479.3|481.72|478.6|482.54|479.42|481.72|478.6|0
1652167280000|2022-05-10 07:21:20|482.19|479.07|482.19|479.07|482.89|479.77|482.19|479.07|0
1652167290000|2022-05-10 07:21:30|482.08|478.96|482.31|479.19|482.31|479.19|482.08|478.96|0
1652167300000|2022-05-10 07:21:40|482.19|479.07|482.78|479.66|482.78|479.66|482.19|479.07|0
1652167310000|2022-05-10 07:21:50|482.65|479.53|482.19|479.07|482.65|479.53|482.19|479.07|0
1652167320000|2022-05-10 07:22:00|481.96|478.84|483.48|480.36|483.48|480.36|481.96|478.84|0
1652167330000|2022-05-10 07:22:10|483.82|480.7|483.59|480.47|484.29|481.17|483.59|480.47|0
1652167340000|2022-05-10 07:22:20|483.12|480|482.89|479.77|483.12|480|482.78|479.66|0
1652167350000|2022-05-10 07:22:30|483.12|480|483.12|480|483.12|480|483.12|480|0
1652167360000|2022-05-10 07:22:40|482.89|479.77|481.96|478.84|482.89|479.77|481.96|478.84|0
1652167370000|2022-05-10 07:22:50|481.02|477.9|481.14|478.02|481.38|478.26|481.02|477.9|0
1652167380000|2022-05-10 07:23:00|480.79|477.67|480.91|477.79|481.26|478.14|480.79|477.67|0
1652167390000|2022-05-10 07:23:10|480.79|477.67|480.09|476.97|480.91|477.79|480.09|476.97|0
1652167400000|2022-05-10 07:23:20|480.32|477.2|480.32|477.2|480.45|477.33|480.32|477.2|0
1652167410000|2022-05-10 07:23:30|479.63|476.51|481.26|478.14|481.26|478.14|479.63|476.51|0
1652167420000|2022-05-10 07:23:40|481.49|478.37|481.38|478.26|481.61|478.49|481.38|478.26|0
1652167430000|2022-05-10 07:23:50|481.14|478.02|481.26|478.14|481.49|478.37|481.14|478.02|0
1652167440000|2022-05-10 07:24:00|481.49|478.37|482.42|479.3|482.54|479.42|481.49|478.37|0
1652167450000|2022-05-10 07:24:10|481.95|478.83|481.72|478.6|481.95|478.83|481.49|478.37|0
1652167460000|2022-05-10 07:24:20|481.49|478.37|482.19|479.07|482.19|479.07|481.49|478.37|0
1652167470000|2022-05-10 07:24:30|481.95|478.83|480.56|477.44|481.95|478.83|480.56|477.44|0
1652167480000|2022-05-10 07:24:40|481.26|478.14|480.09|476.97|481.26|478.14|480.09|476.97|0
1652167490000|2022-05-10 07:24:50|479.75|476.63|479.39|476.27|479.86|476.74|479.39|476.27|0
1652167500000|2022-05-10 07:25:00|479.86|476.74|479.98|476.86|480.32|477.2|479.63|476.51|0
1652167510000|2022-05-10 07:25:10|480.32|477.2|480.09|476.97|481.26|478.14|480.09|476.97|0
1652167520000|2022-05-10 07:25:20|479.63|476.51|479.39|476.27|479.63|476.51|479.16|476.04|0
1652167530000|2022-05-10 07:25:30|479.63|476.51|479.51|476.39|480.21|477.09|479.51|476.39|0
1652167540000|2022-05-10 07:25:40|480.21|477.09|479.75|476.63|480.56|477.44|479.75|476.63|0
1652167550000|2022-05-10 07:25:50|478.93|475.81|479.63|476.51|479.63|476.51|478.7|475.58|0
1652167560000|2022-05-10 07:26:00|479.39|476.27|479.86|476.74|479.86|476.74|479.39|476.27|0
1652167570000|2022-05-10 07:26:10|480.32|477.2|479.16|476.04|480.32|477.2|479.16|476.04|0
1652167580000|2022-05-10 07:26:20|479.05|475.93|479.28|476.16|479.28|476.16|479.05|475.93|0
1652167590000|2022-05-10 07:26:30|479.39|476.27|479.39|476.27|479.86|476.74|479.39|476.27|0
1652167600000|2022-05-10 07:26:40|479.63|476.51|478.93|475.81|479.63|476.51|478.93|475.81|0
1652167610000|2022-05-10 07:26:50|479.16|476.04|479.28|476.16|479.39|476.27|479.16|476.04|0
1652167620000|2022-05-10 07:27:00|479.16|476.04|479.05|475.93|479.16|476.04|478.69|475.57|0
1652167630000|2022-05-10 07:27:10|479.16|476.04|478.93|475.81|479.16|476.04|478.93|475.81|0
1652167640000|2022-05-10 07:27:20|479.16|476.04|480.09|476.97|480.09|476.97|479.16|476.04|0
1652167650000|2022-05-10 07:27:30|479.98|476.86|480.56|477.44|480.68|477.56|479.98|476.86|0
1652167660000|2022-05-10 07:27:40|480.79|477.67|481.14|478.02|481.14|478.02|480.79|477.67|0
1652167670000|2022-05-10 07:27:50|481.25|478.13|481.25|478.13|481.25|478.13|480.79|477.67|0
1652167680000|2022-05-10 07:28:00|481.49|478.37|481.95|478.83|481.95|478.83|481.49|478.37|0
1652167690000|2022-05-10 07:28:10|482.07|478.95|480.79|477.67|482.07|478.95|480.79|477.67|0
1652167700000|2022-05-10 07:28:20|480.56|477.44|480.32|477.2|480.79|477.67|480.32|477.2|0
1652167710000|2022-05-10 07:28:30|481.02|477.9|481.38|478.26|481.38|478.26|481.02|477.9|0
1652167720000|2022-05-10 07:28:40|481.61|478.49|481.72|478.6|482.19|479.07|481.61|478.49|0
1652167730000|2022-05-10 07:28:50|481.49|478.37|481.49|478.37|481.72|478.6|481.49|478.37|0
1652167740000|2022-05-10 07:29:00|481.38|478.26|481.72|478.6|481.84|478.72|481.25|478.13|0
1652167750000|2022-05-10 07:29:10|481.49|478.37|481.25|478.13|481.49|478.37|481.25|478.13|0
1652167760000|2022-05-10 07:29:20|481.14|478.02|481.38|478.26|481.38|478.26|481.14|478.02|0
1652167770000|2022-05-10 07:29:30|481.25|478.13|481.84|478.72|482.42|479.3|481.25|478.13|0
1652167780000|2022-05-10 07:29:40|481.95|478.83|481.49|478.37|481.95|478.83|481.49|478.37|0
1652167790000|2022-05-10 07:29:50|481.25|478.13|482.07|478.95|482.07|478.95|481.25|478.13|0
1652167800000|2022-05-10 07:30:00|481.95|478.83|485.45|482.33|485.45|482.33|481.95|478.83|0
1652167810000|2022-05-10 07:30:10|485.22|482.1|484.75|481.63|485.45|482.33|484.75|481.63|0
1652167820000|2022-05-10 07:30:20|485.45|482.33|486.15|483.03|486.38|483.26|485.45|482.33|0
1652167830000|2022-05-10 07:30:30|485.92|482.8|486.15|483.03|486.27|483.15|485.92|482.8|0
1652167840000|2022-05-10 07:30:40|486.27|483.15|487.08|483.96|487.08|483.96|486.27|483.15|0
1652167850000|2022-05-10 07:30:50|487.32|484.2|486.51|483.39|487.32|484.2|486.04|482.92|0
1652167860000|2022-05-10 07:31:00|486.27|483.15|487.08|483.96|487.08|483.96|486.27|483.15|0
1652167870000|2022-05-10 07:31:10|487.32|484.2|486.97|483.85|487.91|484.79|486.85|483.73|0
1652167880000|2022-05-10 07:31:20|486.74|483.62|486.97|483.85|486.97|483.85|486.62|483.5|0
1652167890000|2022-05-10 07:31:30|487.21|484.09|486.62|483.5|487.21|484.09|486.62|483.5|0
1652167900000|2022-05-10 07:31:40|486.51|483.39|487.44|484.32|487.44|484.32|486.51|483.39|0
1652167910000|2022-05-10 07:31:50|488.02|484.9|488.95|485.83|488.95|485.83|488.02|484.9|0
1652167920000|2022-05-10 07:32:00|488.49|485.37|487.55|484.43|488.61|485.49|487.44|484.32|0
1652167930000|2022-05-10 07:32:10|487.91|484.79|488.02|484.9|488.02|484.9|487.78|484.66|0
1652167940000|2022-05-10 07:32:20|487.55|484.43|488.25|485.13|488.25|485.13|487.55|484.43|0
1652167950000|2022-05-10 07:32:30|488.49|485.37|488.25|485.13|488.49|485.37|487.78|484.66|0
1652167960000|2022-05-10 07:32:40|488.14|485.02|487.55|484.43|488.49|485.37|487.55|484.43|0
1652167970000|2022-05-10 07:32:50|488.02|484.9|487.67|484.55|488.02|484.9|487.67|484.55|0
1652167980000|2022-05-10 07:33:00|488.02|484.9|488.25|485.13|488.25|485.13|488.02|484.9|0
1652167990000|2022-05-10 07:33:10|488.49|485.37|488.72|485.6|488.72|485.6|488.25|485.13|0
1652168000000|2022-05-10 07:33:20|488.95|485.83|488.95|485.83|488.95|485.83|488.95|485.83|0
1652168010000|2022-05-10 07:33:30|488.61|485.49|488.61|485.49|488.95|485.83|488.37|485.25|0
1652168020000|2022-05-10 07:33:40|488.49|485.37|488.72|485.6|488.72|485.6|488.49|485.37|0
1652168030000|2022-05-10 07:33:50|488.49|485.37|487.44|484.32|488.49|485.37|487.44|484.32|0
1652168040000|2022-05-10 07:34:00|487.91|484.79|487.78|484.66|488.02|484.9|487.78|484.66|0
1652168050000|2022-05-10 07:34:10|487.91|484.79|488.37|485.25|488.37|485.25|487.78|484.66|0
1652168060000|2022-05-10 07:34:20|488.49|485.37|489.65|486.53|489.65|486.53|488.49|485.37|0
1652168070000|2022-05-10 07:34:30|489.78|486.66|491.06|487.94|491.99|488.87|489.78|486.66|0
1652168080000|2022-05-10 07:34:40|490.82|487.7|490.82|487.7|490.82|487.7|490.48|487.36|0
1652168090000|2022-05-10 07:34:50|490.59|487.47|490.48|487.36|490.59|487.47|490.36|487.24|0
1652168100000|2022-05-10 07:35:00|490.36|487.24|490.59|487.47|490.59|487.47|490.36|487.24|0
1652168110000|2022-05-10 07:35:10|490.71|487.59|490.24|487.12|490.71|487.59|490.24|487.12|0
1652168120000|2022-05-10 07:35:20|490.36|487.24|489.65|486.53|490.36|487.24|489.65|486.53|0
1652168130000|2022-05-10 07:35:30|490.12|487|489.42|486.3|490.12|487|489.42|486.3|0
1652168140000|2022-05-10 07:35:40|489.31|486.19|489.19|486.07|489.42|486.3|489.19|486.07|0
1652168150000|2022-05-10 07:35:50|489.07|485.95|489.42|486.3|489.42|486.3|488.61|485.49|0
1652168160000|2022-05-10 07:36:00|489.19|486.07|489.54|486.42|489.54|486.42|489.19|486.07|0
1652168170000|2022-05-10 07:36:10|489.42|486.3|489.19|486.07|490.24|487.12|489.19|486.07|0
1652168180000|2022-05-10 07:36:20|488.95|485.83|488.72|485.6|488.95|485.83|488.14|485.02|0
1652168190000|2022-05-10 07:36:30|489.42|486.3|489.31|486.19|489.42|486.3|489.31|486.19|0
1652168200000|2022-05-10 07:36:40|488.72|485.6|489.07|485.95|489.07|485.95|488.72|485.6|0
1652168210000|2022-05-10 07:36:50|489.19|486.07|489.31|486.19|489.31|486.19|489.19|486.07|0
1652168220000|2022-05-10 07:37:00|489.54|486.42|489.07|485.95|489.54|486.42|489.07|485.95|0
1652168230000|2022-05-10 07:37:10|488.72|485.6|488.25|485.13|488.72|485.6|488.02|484.9|0
1652168240000|2022-05-10 07:37:20|488.02|484.9|488.14|485.02|488.14|485.02|487.9|484.78|0
1652168250000|2022-05-10 07:37:30|488.25|485.13|488.61|485.49|488.61|485.49|488.02|484.9|0
1652168260000|2022-05-10 07:37:40|489.07|485.95|488.84|485.72|489.07|485.95|488.84|485.72|0
1652168270000|2022-05-10 07:37:50|489.42|486.3|488.61|485.49|489.42|486.3|488.61|485.49|0
1652168280000|2022-05-10 07:38:00|488.25|485.13|485.91|482.79|488.25|485.13|485.91|482.79|0
1652168290000|2022-05-10 07:38:10|486.04|482.92|485.68|482.56|486.04|482.92|485.45|482.33|0
1652168300000|2022-05-10 07:38:20|485.91|482.79|486.61|483.49|486.61|483.49|485.91|482.79|0
1652168310000|2022-05-10 07:38:30|486.85|483.73|485.91|482.79|486.85|483.73|485.91|482.79|0
1652168320000|2022-05-10 07:38:40|485.68|482.56|485.68|482.56|485.8|482.68|485.68|482.56|0
1652168330000|2022-05-10 07:38:50|485.8|482.68|485.68|482.56|485.8|482.68|485.68|482.56|0
1652168340000|2022-05-10 07:39:00|485.45|482.33|484.17|481.05|485.45|482.33|484.17|481.05|0
1652168350000|2022-05-10 07:39:10|484.05|480.93|484.51|481.39|484.51|481.39|484.05|480.93|0
1652168360000|2022-05-10 07:39:20|483.58|480.46|484.17|481.05|484.28|481.16|483.58|480.46|0
1652168370000|2022-05-10 07:39:30|484.05|480.93|483.7|480.58|484.05|480.93|483.35|480.23|0
1652168380000|2022-05-10 07:39:40|484.28|481.16|484.51|481.39|485.1|481.98|484.28|481.16|0
1652168390000|2022-05-10 07:39:50|484.28|481.16|484.28|481.16|484.4|481.28|484.17|481.05|0
1652168400000|2022-05-10 07:40:00|484.4|481.28|483.81|480.69|484.4|481.28|483.81|480.69|0
1652168410000|2022-05-10 07:40:10|484.05|480.93|484.05|480.93|484.51|481.39|484.05|480.93|0
1652168420000|2022-05-10 07:40:20|483.58|480.46|483.58|480.46|483.81|480.69|483.58|480.46|0
1652168430000|2022-05-10 07:40:30|483.47|480.35|482.18|479.06|483.47|480.35|482.18|479.06|0
1652168440000|2022-05-10 07:40:40|482.54|479.42|482.65|479.53|482.65|479.53|482.54|479.42|0
1652168450000|2022-05-10 07:40:50|482.88|479.76|483.47|480.35|483.47|480.35|482.88|479.76|0
1652168460000|2022-05-10 07:41:00|482.3|479.18|483.47|480.35|483.47|480.35|482.3|479.18|0
1652168470000|2022-05-10 07:41:10|484.4|481.28|484.4|481.28|484.4|481.28|484.28|481.16|0
1652168480000|2022-05-10 07:41:20|484.98|481.86|485.68|482.56|485.68|482.56|484.98|481.86|0
1652168490000|2022-05-10 07:41:30|485.21|482.09|484.51|481.39|485.21|482.09|484.51|481.39|0
1652168500000|2022-05-10 07:41:40|484.98|481.86|484.05|480.93|484.98|481.86|484.05|480.93|0
1652168510000|2022-05-10 07:41:50|483.58|480.46|484.05|480.93|484.05|480.93|483.58|480.46|0
1652168520000|2022-05-10 07:42:00|484.28|481.16|484.51|481.39|484.75|481.63|484.28|481.16|0
1652168530000|2022-05-10 07:42:10|485.57|482.45|486.85|483.73|486.85|483.73|485.57|482.45|0
1652168540000|2022-05-10 07:42:20|486.73|483.61|486.97|483.85|487.31|484.19|486.73|483.61|0
1652168550000|2022-05-10 07:42:30|486.61|483.49|486.61|483.49|486.61|483.49|486.61|483.49|0
1652168560000|2022-05-10 07:42:40|486.73|483.61|486.38|483.26|486.73|483.61|486.38|483.26|0
1652168570000|2022-05-10 07:42:50|486.73|483.61|489.18|486.06|489.18|486.06|486.73|483.61|0
1652168580000|2022-05-10 07:43:00|488.84|485.72|489.31|486.19|489.31|486.19|488.6|485.48|0
1652168590000|2022-05-10 07:43:10|489.65|486.53|489.31|486.19|489.65|486.53|489.18|486.06|0
1652168600000|2022-05-10 07:43:20|489.77|486.65|490.24|487.12|490.24|487.12|489.77|486.65|0
1652168610000|2022-05-10 07:43:30|490.12|487|489.07|485.95|490.12|487|489.07|485.95|0
1652168620000|2022-05-10 07:43:40|489.31|486.19|488.95|485.83|489.31|486.19|488.48|485.36|0
1652168630000|2022-05-10 07:43:50|489.18|486.06|489.18|486.06|489.42|486.3|489.18|486.06|0
1652168640000|2022-05-10 07:44:00|489.42|486.3|489.18|486.06|489.42|486.3|488.95|485.83|0
1652168650000|2022-05-10 07:44:10|489.07|485.95|488.72|485.6|489.18|486.06|488.72|485.6|0
1652168660000|2022-05-10 07:44:20|488.6|485.48|490.47|487.35|490.47|487.35|488.6|485.48|0
1652168670000|2022-05-10 07:44:30|489.88|486.76|490.35|487.23|490.59|487.47|489.88|486.76|0
1652168680000|2022-05-10 07:44:40|490.12|487|490.01|486.89|490.12|487|489.65|486.53|0
1652168690000|2022-05-10 07:44:50|489.88|486.76|490.71|487.59|490.71|487.59|489.65|486.53|0
1652168700000|2022-05-10 07:45:00|490.12|487|489.18|486.06|490.71|487.59|489.18|486.06|0
1652168710000|2022-05-10 07:45:10|489.65|486.53|490.47|487.35|490.47|487.35|489.65|486.53|0
1652168720000|2022-05-10 07:45:20|490.94|487.82|490.94|487.82|490.94|487.82|490.71|487.59|0
1652168730000|2022-05-10 07:45:30|490.82|487.7|490.59|487.47|490.82|487.7|490.59|487.47|0
1652168740000|2022-05-10 07:45:40|490.35|487.23|490.59|487.47|490.59|487.47|490.35|487.23|0
1652168750000|2022-05-10 07:45:50|490.71|487.59|490.59|487.47|490.71|487.59|490.59|487.47|0
1652168760000|2022-05-10 07:46:00|491.29|488.17|491.29|488.17|491.29|488.17|491.29|488.17|0
1652168770000|2022-05-10 07:46:10|491.18|488.06|491.64|488.52|491.64|488.52|491.18|488.06|0
1652168780000|2022-05-10 07:46:20|491.76|488.64|491.76|488.64|491.99|488.87|491.76|488.64|0
1652168790000|2022-05-10 07:46:30|491.64|488.52|491.88|488.76|491.88|488.76|491.41|488.29|0
1652168800000|2022-05-10 07:46:40|492.22|489.1|491.99|488.87|492.35|489.23|491.99|488.87|0
1652168810000|2022-05-10 07:46:50|491.64|488.52|491.99|488.87|491.99|488.87|491.29|488.17|0
1652168820000|2022-05-10 07:47:00|492.22|489.1|491.18|488.06|492.35|489.23|491.18|488.06|0
1652168830000|2022-05-10 07:47:10|490.12|487|489.77|486.65|490.12|487|489.65|486.53|0
1652168840000|2022-05-10 07:47:20|489.65|486.53|489.42|486.3|489.88|486.76|489.42|486.3|0
1652168850000|2022-05-10 07:47:30|488.95|485.83|489.77|486.65|489.77|486.65|488.95|485.83|0
1652168860000|2022-05-10 07:47:40|490.12|487|490.71|487.59|490.71|487.59|490.12|487|0
1652168870000|2022-05-10 07:47:50|491.05|487.93|492.11|488.99|492.11|488.99|491.05|487.93|0
1652168880000|2022-05-10 07:48:00|491.99|488.87|491.99|488.87|492.46|489.34|491.76|488.64|0
1652168890000|2022-05-10 07:48:10|491.88|488.76|491.99|488.87|492.35|489.23|491.88|488.76|0
1652168900000|2022-05-10 07:48:20|492.11|488.99|492.11|488.99|492.46|489.34|492.11|488.99|0
1652168910000|2022-05-10 07:48:30|492.22|489.1|493.86|490.74|493.86|490.74|492.22|489.1|0
1652168920000|2022-05-10 07:48:40|493.75|490.63|492.22|489.1|493.75|490.63|492.22|489.1|0
1652168930000|2022-05-10 07:48:50|492.69|489.57|492.58|489.46|492.69|489.57|492.46|489.34|0
1652168940000|2022-05-10 07:49:00|492.81|489.69|493.16|490.04|493.16|490.04|492.81|489.69|0
1652168950000|2022-05-10 07:49:10|493.05|489.93|493.05|489.93|493.05|489.93|492.93|489.81|0
1652168960000|2022-05-10 07:49:20|492.93|489.81|492.81|489.69|492.93|489.81|492.69|489.57|0
1652168970000|2022-05-10 07:49:30|492.58|489.46|494.1|490.98|494.1|490.98|492.58|489.46|0
1652168980000|2022-05-10 07:49:40|494.33|491.21|494.69|491.57|494.69|491.57|494.1|490.98|0
1652168990000|2022-05-10 07:49:50|494.22|491.1|492.93|489.81|494.22|491.1|492.93|489.81|0
1652169000000|2022-05-10 07:50:00|492.22|489.1|491.52|488.4|492.22|489.1|491.29|488.17|0
1652169010000|2022-05-10 07:50:10|491.29|488.17|491.41|488.29|491.41|488.29|491.05|487.93|0
1652169020000|2022-05-10 07:50:20|490.94|487.82|491.17|488.05|491.17|488.05|490.94|487.82|0
1652169030000|2022-05-10 07:50:30|490.94|487.82|491.76|488.64|491.76|488.64|490.94|487.82|0
1652169040000|2022-05-10 07:50:40|492.35|489.23|491.64|488.52|492.35|489.23|491.64|488.52|0
1652169050000|2022-05-10 07:50:50|492.11|488.99|491.76|488.64|492.35|489.23|491.76|488.64|0
1652169060000|2022-05-10 07:51:00|491.88|488.76|491.05|487.93|491.99|488.87|491.05|487.93|0
1652169070000|2022-05-10 07:51:10|490.71|487.59|491.05|487.93|491.05|487.93|490.71|487.59|0
1652169080000|2022-05-10 07:51:20|491.17|488.05|491.05|487.93|491.17|488.05|490.71|487.59|0
1652169090000|2022-05-10 07:51:30|490.71|487.59|490.58|487.46|490.71|487.59|490.58|487.46|0
1652169100000|2022-05-10 07:51:40|490.35|487.23|490.12|487|490.58|487.46|490.12|487|0
1652169110000|2022-05-10 07:51:50|489.41|486.29|489.65|486.53|490.12|487|489.41|486.29|0
1652169120000|2022-05-10 07:52:00|488.95|485.83|489.3|486.18|489.54|486.42|488.95|485.83|0
1652169130000|2022-05-10 07:52:10|489.07|485.95|489.65|486.53|490.12|487|489.07|485.95|0
1652169140000|2022-05-10 07:52:20|490.58|487.46|491.05|487.93|491.05|487.93|490.47|487.35|0
1652169150000|2022-05-10 07:52:30|491.29|488.17|491.05|487.93|491.52|488.4|491.05|487.93|0
1652169160000|2022-05-10 07:52:40|491.29|488.17|490.24|487.12|491.52|488.4|490.24|487.12|0
1652169170000|2022-05-10 07:52:50|490|486.88|491.17|488.05|491.17|488.05|490|486.88|0
1652169180000|2022-05-10 07:53:00|491.64|488.52|493.86|490.74|493.86|490.74|491.64|488.52|0
1652169190000|2022-05-10 07:53:10|493.75|490.63|493.86|490.74|493.86|490.74|493.39|490.27|0
1652169200000|2022-05-10 07:53:20|493.75|490.63|492.69|489.57|493.75|490.63|492.69|489.57|0
1652169210000|2022-05-10 07:53:30|493.75|490.63|493.86|490.74|494.1|490.98|493.75|490.63|0
1652169220000|2022-05-10 07:53:40|493.75|490.63|494.45|491.33|494.45|491.33|493.75|490.63|0
1652169230000|2022-05-10 07:53:50|494.57|491.45|494.57|491.45|495.74|492.62|494.57|491.45|0
1652169240000|2022-05-10 07:54:00|493.98|490.86|494.45|491.33|494.45|491.33|493.98|490.86|0
1652169250000|2022-05-10 07:54:10|494.1|490.98|494.22|491.1|494.8|491.68|494.1|490.98|0
1652169260000|2022-05-10 07:54:20|494.1|490.98|493.86|490.74|494.22|491.1|493.86|490.74|0
1652169270000|2022-05-10 07:54:30|494.33|491.21|493.39|490.27|494.33|491.21|493.39|490.27|0
1652169280000|2022-05-10 07:54:40|492.81|489.69|493.63|490.51|493.63|490.51|492.81|489.69|0
1652169290000|2022-05-10 07:54:50|493.86|490.74|495.16|492.04|495.16|492.04|493.86|490.74|0
1652169300000|2022-05-10 07:55:00|495.03|491.91|495.74|492.62|496.09|492.97|494.8|491.68|0
1652169310000|2022-05-10 07:55:10|496.33|493.21|495.63|492.51|496.33|493.21|495.5|492.38|0
1652169320000|2022-05-10 07:55:20|495.5|492.38|495.74|492.62|495.74|492.62|495.27|492.15|0
1652169330000|2022-05-10 07:55:30|495.63|492.51|495.74|492.62|495.74|492.62|495.27|492.15|0
1652169340000|2022-05-10 07:55:40|495.03|491.91|494.8|491.68|495.27|492.15|494.8|491.68|0
1652169350000|2022-05-10 07:55:50|493.86|490.74|492.58|489.46|493.86|490.74|492.58|489.46|0
1652169360000|2022-05-10 07:56:00|492.81|489.69|491.52|488.4|492.81|489.69|491.52|488.4|0
1652169370000|2022-05-10 07:56:10|490.82|487.7|491.52|488.4|491.64|488.52|490.82|487.7|0
1652169380000|2022-05-10 07:56:20|491.75|488.63|493.28|490.16|493.28|490.16|491.75|488.63|0
1652169390000|2022-05-10 07:56:30|492.46|489.34|492.81|489.69|493.05|489.93|492.46|489.34|0
1652169400000|2022-05-10 07:56:40|493.75|490.63|494.69|491.57|494.69|491.57|493.75|490.63|0
1652169410000|2022-05-10 07:56:50|494.33|491.21|494.8|491.68|495.03|491.91|494.33|491.21|0
1652169420000|2022-05-10 07:57:00|495.03|491.91|495.5|492.38|495.5|492.38|495.03|491.91|0
1652169430000|2022-05-10 07:57:10|495.74|492.62|495.62|492.5|495.74|492.62|495.62|492.5|0
1652169440000|2022-05-10 07:57:20|494.33|491.21|494.22|491.1|494.56|491.44|494.22|491.1|0
1652169450000|2022-05-10 07:57:30|492.34|489.22|492.81|489.69|492.81|489.69|492.34|489.22|0
1652169460000|2022-05-10 07:57:40|492.22|489.1|491.75|488.63|492.34|489.22|491.75|488.63|0
1652169470000|2022-05-10 07:57:50|491.99|488.87|493.86|490.74|493.86|490.74|491.99|488.87|0
1652169480000|2022-05-10 07:58:00|493.51|490.39|493.39|490.27|493.51|490.39|493.39|490.27|0
1652169490000|2022-05-10 07:58:10|492.92|489.8|491.87|488.75|492.92|489.8|491.64|488.52|0
1652169500000|2022-05-10 07:58:20|491.05|487.93|491.05|487.93|491.75|488.63|491.05|487.93|0
1652169510000|2022-05-10 07:58:30|490.94|487.82|490.94|487.82|490.94|487.82|490.94|487.82|0
1652169520000|2022-05-10 07:58:40|490.82|487.7|491.28|488.16|491.28|488.16|490.7|487.58|0
1652169530000|2022-05-10 07:58:50|491.75|488.63|492.34|489.22|492.45|489.33|491.75|488.63|0
1652169540000|2022-05-10 07:59:00|492.45|489.33|491.99|488.87|492.45|489.33|491.99|488.87|0
1652169550000|2022-05-10 07:59:10|491.87|488.75|491.05|487.93|491.87|488.75|491.05|487.93|0
1652169560000|2022-05-10 07:59:20|490.94|487.82|491.17|488.05|491.17|488.05|490.94|487.82|0
1652169570000|2022-05-10 07:59:30|491.28|488.16|491.75|488.63|491.75|488.63|491.28|488.16|0
1652169580000|2022-05-10 07:59:40|491.52|488.4|492.11|488.99|492.11|488.99|491.52|488.4|0
1652169590000|2022-05-10 07:59:50|493.63|490.51|494.09|490.97|494.09|490.97|493.63|490.51|0
1652169600000|2022-05-10 08:00:00|493.86|490.74|493.63|490.51|493.98|490.86|493.63|490.51|0
1652169610000|2022-05-10 08:00:10|493.86|490.74|492.69|489.57|493.86|490.74|492.69|489.57|0
1652169620000|2022-05-10 08:00:20|493.86|490.74|493.75|490.63|493.86|490.74|493.28|490.16|0
1652169630000|2022-05-10 08:00:30|493.98|490.86|494.33|491.21|494.33|491.21|493.63|490.51|0
1652169640000|2022-05-10 08:00:40|494.45|491.33|494.45|491.33|494.45|491.33|494.33|491.21|0
1652169650000|2022-05-10 08:00:50|494.8|491.68|494.45|491.33|494.8|491.68|494.22|491.1|0
1652169660000|2022-05-10 08:01:00|494.22|491.1|493.86|490.74|494.33|491.21|493.86|490.74|0
1652169670000|2022-05-10 08:01:10|493.98|490.86|492.45|489.33|494.09|490.97|492.45|489.33|0
1652169680000|2022-05-10 08:01:20|493.16|490.04|493.04|489.92|493.16|490.04|492.92|489.8|0
1652169690000|2022-05-10 08:01:30|493.63|490.51|493.39|490.27|493.75|490.63|493.39|490.27|0
1652169700000|2022-05-10 08:01:40|493.98|490.86|492.92|489.8|493.98|490.86|492.92|489.8|0
1652169710000|2022-05-10 08:01:50|492.81|489.69|492.11|488.99|492.81|489.69|491.75|488.63|0
1652169720000|2022-05-10 08:02:00|492.69|489.57|494.8|491.68|494.8|491.68|492.69|489.57|0
1652169730000|2022-05-10 08:02:10|493.86|490.74|493.86|490.74|493.86|490.74|493.75|490.63|0
1652169740000|2022-05-10 08:02:20|493.39|490.27|492.92|489.8|493.39|490.27|492.92|489.8|0
1652169750000|2022-05-10 08:02:30|493.39|490.27|494.33|491.21|494.33|491.21|493.16|490.04|0
1652169760000|2022-05-10 08:02:40|495.03|491.91|494.56|491.44|495.03|491.91|494.56|491.44|0
1652169770000|2022-05-10 08:02:50|494.8|491.68|495.97|492.85|495.97|492.85|494.8|491.68|0
1652169780000|2022-05-10 08:03:00|495.74|492.62|495.86|492.74|495.86|492.74|495.62|492.5|0
1652169790000|2022-05-10 08:03:10|495.39|492.27|494.09|490.97|495.39|492.27|494.09|490.97|0
1652169800000|2022-05-10 08:03:20|493.39|490.27|493.51|490.39|493.51|490.39|492.69|489.57|0
1652169810000|2022-05-10 08:03:30|493.62|490.5|493.39|490.27|493.62|490.5|493.39|490.27|0
1652169820000|2022-05-10 08:03:40|493.62|490.5|493.86|490.74|494.22|491.1|493.62|490.5|0
1652169830000|2022-05-10 08:03:50|494.45|491.33|493.98|490.86|494.45|491.33|493.98|490.86|0
1652169840000|2022-05-10 08:04:00|493.75|490.63|493.86|490.74|494.92|491.8|493.75|490.63|0
1652169850000|2022-05-10 08:04:10|494.22|491.1|494.56|491.44|494.56|491.44|494.09|490.97|0
1652169860000|2022-05-10 08:04:20|494.09|490.97|494.09|490.97|494.09|490.97|494.09|490.97|0
1652169870000|2022-05-10 08:04:30|493.86|490.74|493.62|490.5|493.86|490.74|493.39|490.27|0
1652169880000|2022-05-10 08:04:40|493.39|490.27|494.09|490.97|494.09|490.97|493.39|490.27|0
1652169890000|2022-05-10 08:04:50|492.69|489.57|493.16|490.04|493.16|490.04|492.69|489.57|0
1652169900000|2022-05-10 08:05:00|494.21|491.09|494.09|490.97|494.21|491.09|494.09|490.97|0
1652169910000|2022-05-10 08:05:10|494.33|491.21|494.92|491.8|494.92|491.8|494.33|491.21|0
1652169920000|2022-05-10 08:05:20|494.8|491.68|493.98|490.86|494.8|491.68|493.62|490.5|0
1652169930000|2022-05-10 08:05:30|493.62|490.5|493.16|490.04|493.62|490.5|493.16|490.04|0
1652169940000|2022-05-10 08:05:40|492.81|489.69|493.16|490.04|493.16|490.04|492.81|489.69|0
1652169950000|2022-05-10 08:05:50|493.75|490.63|494.09|490.97|494.09|490.97|493.62|490.5|0
1652169960000|2022-05-10 08:06:00|494.21|491.09|494.56|491.44|494.8|491.68|494.21|491.09|0
1652169970000|2022-05-10 08:06:10|494.33|491.21|493.39|490.27|494.33|491.21|493.39|490.27|0
1652169980000|2022-05-10 08:06:20|493.28|490.16|493.04|489.92|493.28|490.16|493.04|489.92|0
1652169990000|2022-05-10 08:06:30|493.16|490.04|492.22|489.1|493.16|490.04|492.11|488.99|0
1652170000000|2022-05-10 08:06:40|492.57|489.45|491.4|488.28|492.57|489.45|491.28|488.16|0
1652170010000|2022-05-10 08:06:50|491.75|488.63|491.98|488.86|491.98|488.86|491.75|488.63|0
1652170020000|2022-05-10 08:07:00|491.64|488.52|491.52|488.4|491.64|488.52|491.4|488.28|0
1652170030000|2022-05-10 08:07:10|491.05|487.93|490.81|487.69|491.05|487.93|490.81|487.69|0
1652170040000|2022-05-10 08:07:20|490.7|487.58|491.28|488.16|491.28|488.16|490.7|487.58|0
1652170050000|2022-05-10 08:07:30|491.05|487.93|490.7|487.58|491.05|487.93|490.7|487.58|0
1652170060000|2022-05-10 08:07:40|490.35|487.23|490.7|487.58|490.81|487.69|490.35|487.23|0
1652170070000|2022-05-10 08:07:50|490.35|487.23|489.88|486.76|490.47|487.35|489.88|486.76|0
1652170080000|2022-05-10 08:08:00|489.76|486.64|489.88|486.76|490|486.88|489.76|486.64|0
1652170090000|2022-05-10 08:08:10|489.76|486.64|489.18|486.06|489.76|486.64|488.24|485.12|0
1652170100000|2022-05-10 08:08:20|488.71|485.59|488.83|485.71|489.18|486.06|488.6|485.48|0
1652170110000|2022-05-10 08:08:30|488.71|485.59|488.71|485.59|488.71|485.59|488.71|485.59|0
1652170120000|2022-05-10 08:08:40|488.47|485.35|488.47|485.35|488.71|485.59|488.36|485.24|0
1652170130000|2022-05-10 08:08:50|488.36|485.24|488.6|485.48|488.6|485.48|488.36|485.24|0
1652170140000|2022-05-10 08:09:00|488.36|485.24|488.71|485.59|488.71|485.59|488.36|485.24|0
1652170150000|2022-05-10 08:09:10|488.13|485.01|488.71|485.59|488.71|485.59|488.13|485.01|0
1652170160000|2022-05-10 08:09:20|488.36|485.24|487.77|484.65|488.36|485.24|487.77|484.65|0
1652170170000|2022-05-10 08:09:30|488.01|484.89|487.43|484.31|488.01|484.89|487.43|484.31|0
1652170180000|2022-05-10 08:09:40|487.54|484.42|487.89|484.77|487.89|484.77|487.54|484.42|0
1652170190000|2022-05-10 08:09:50|487.66|484.54|487.19|484.07|487.66|484.54|487.19|484.07|0
1652170200000|2022-05-10 08:10:00|487.66|484.54|487.54|484.42|488.13|485.01|487.54|484.42|0
1652170210000|2022-05-10 08:10:10|487.3|484.18|487.3|484.18|487.3|484.18|487.07|483.95|0
1652170220000|2022-05-10 08:10:20|486.96|483.84|486.96|483.84|486.96|483.84|486.84|483.72|0
1652170230000|2022-05-10 08:10:30|486.73|483.61|487.89|484.77|487.89|484.77|486.73|483.61|0
1652170240000|2022-05-10 08:10:40|487.54|484.42|488.01|484.89|488.24|485.12|487.54|484.42|0
1652170250000|2022-05-10 08:10:50|487.77|484.65|487.77|484.65|488.01|484.89|487.77|484.65|0
1652170260000|2022-05-10 08:11:00|487.89|484.77|487.89|484.77|487.89|484.77|487.89|484.77|0
1652170270000|2022-05-10 08:11:10|488.01|484.89|488.36|485.24|488.47|485.35|488.01|484.89|0
1652170280000|2022-05-10 08:11:20|488.24|485.12|487.89|484.77|488.24|485.12|487.77|484.65|0
1652170290000|2022-05-10 08:11:30|487.77|484.65|487.54|484.42|487.77|484.65|487.3|484.18|0
1652170300000|2022-05-10 08:11:40|487.77|484.65|488.13|485.01|488.13|485.01|487.77|484.65|0
1652170310000|2022-05-10 08:11:50|487.89|484.77|488.13|485.01|488.13|485.01|487.89|484.77|0
1652170320000|2022-05-10 08:12:00|488.01|484.89|488.24|485.12|488.24|485.12|488.01|484.89|0
1652170330000|2022-05-10 08:12:10|488.13|485.01|488.01|484.89|488.13|485.01|488.01|484.89|0
1652170340000|2022-05-10 08:12:20|487.54|484.42|487.3|484.18|487.54|484.42|487.07|483.95|0
1652170350000|2022-05-10 08:12:30|486.84|483.72|486.49|483.37|486.84|483.72|486.26|483.14|0
1652170360000|2022-05-10 08:12:40|486.37|483.25|487.19|484.07|487.19|484.07|486.37|483.25|0
1652170370000|2022-05-10 08:12:50|487.77|484.65|487.19|484.07|487.77|484.65|487.19|484.07|0
1652170380000|2022-05-10 08:13:00|487.07|483.95|487.07|483.95|487.3|484.18|487.07|483.95|0
1652170390000|2022-05-10 08:13:10|486.84|483.72|486.84|483.72|486.84|483.72|486.84|483.72|0
1652170400000|2022-05-10 08:13:20|487.3|484.18|487.3|484.18|487.3|484.18|487.3|484.18|0
1652170410000|2022-05-10 08:13:30|487.43|484.31|488.24|485.12|488.24|485.12|487.43|484.31|0
1652170420000|2022-05-10 08:13:40|488.47|485.35|488.59|485.47|488.59|485.47|488.47|485.35|0
1652170430000|2022-05-10 08:13:50|489.41|486.29|489.06|485.94|489.41|486.29|489.06|485.94|0
1652170440000|2022-05-10 08:14:00|489.41|486.29|488.94|485.82|489.41|486.29|488.94|485.82|0
1652170450000|2022-05-10 08:14:10|488.47|485.35|488.71|485.59|488.94|485.82|488.47|485.35|0
1652170460000|2022-05-10 08:14:20|488.24|485.12|488.36|485.24|488.36|485.24|488.24|485.12|0
1652170470000|2022-05-10 08:14:30|488.47|485.35|489.41|486.29|489.41|486.29|488.47|485.35|0
1652170480000|2022-05-10 08:14:40|489.53|486.41|490|486.88|490.11|486.99|489.53|486.41|0
1652170490000|2022-05-10 08:14:50|489.87|486.75|490.81|487.69|490.81|487.69|489.87|486.75|0
1652170500000|2022-05-10 08:15:00|490.46|487.34|490.34|487.22|490.46|487.34|490.34|487.22|0
1652170510000|2022-05-10 08:15:10|489.87|486.75|488.94|485.82|489.87|486.75|488.94|485.82|0
1652170520000|2022-05-10 08:15:20|488.47|485.35|488.47|485.35|488.59|485.47|488.47|485.35|0
1652170530000|2022-05-10 08:15:30|487.89|484.77|487.89|484.77|488|484.88|487.54|484.42|0
1652170540000|2022-05-10 08:15:40|487.77|484.65|487.54|484.42|487.77|484.65|487.54|484.42|0
1652170550000|2022-05-10 08:15:50|487.3|484.18|487.54|484.42|487.54|484.42|487.3|484.18|0
1652170560000|2022-05-10 08:16:00|486.6|483.48|486.96|483.84|486.96|483.84|486.49|483.37|0
1652170570000|2022-05-10 08:16:10|486.6|483.48|486.26|483.14|486.6|483.48|486.26|483.14|0
1652170580000|2022-05-10 08:16:20|485.9|482.78|486.13|483.01|486.26|483.14|485.9|482.78|0
1652170590000|2022-05-10 08:16:30|485.9|482.78|486.13|483.01|486.37|483.25|485.9|482.78|0
1652170600000|2022-05-10 08:16:40|485.9|482.78|486.02|482.9|486.13|483.01|485.56|482.44|0
1652170610000|2022-05-10 08:16:50|485.67|482.55|485.9|482.78|485.9|482.78|485.67|482.55|0
1652170620000|2022-05-10 08:17:00|485.67|482.55|485.9|482.78|485.9|482.78|485.67|482.55|0
1652170630000|2022-05-10 08:17:10|485.79|482.67|485.79|482.67|485.9|482.78|485.79|482.67|0
1652170640000|2022-05-10 08:17:20|485.32|482.2|485.2|482.08|485.32|482.2|484.97|481.85|0
1652170650000|2022-05-10 08:17:30|485.43|482.31|485.67|482.55|485.67|482.55|485.43|482.31|0
1652170660000|2022-05-10 08:17:40|485.43|482.31|485.9|482.78|485.9|482.78|485.43|482.31|0
1652170670000|2022-05-10 08:17:50|486.49|483.37|486.26|483.14|486.49|483.37|486.26|483.14|0
1652170680000|2022-05-10 08:18:00|486.13|483.01|485.09|481.97|486.13|483.01|485.09|481.97|0
1652170690000|2022-05-10 08:18:10|484.97|481.85|485.2|482.08|485.2|482.08|484.97|481.85|0
1652170700000|2022-05-10 08:18:20|485.09|481.97|484.97|481.85|485.32|482.2|484.97|481.85|0
1652170710000|2022-05-10 08:18:30|485.2|482.08|485.2|482.08|485.32|482.2|485.2|482.08|0
1652170720000|2022-05-10 08:18:40|485.09|481.97|484.97|481.85|485.09|481.97|484.97|481.85|0
1652170730000|2022-05-10 08:18:50|485.2|482.08|485.9|482.78|485.9|482.78|485.2|482.08|0
1652170740000|2022-05-10 08:19:00|486.37|483.25|485.9|482.78|486.37|483.25|485.9|482.78|0
1652170750000|2022-05-10 08:19:10|485.67|482.55|485.9|482.78|485.9|482.78|485.55|482.43|0
1652170760000|2022-05-10 08:19:20|485.79|482.67|485.55|482.43|485.79|482.67|485.55|482.43|0
1652170770000|2022-05-10 08:19:30|484.97|481.85|485.2|482.08|485.2|482.08|484.97|481.85|0
1652170780000|2022-05-10 08:19:40|485.09|481.97|484.97|481.85|485.09|481.97|484.97|481.85|0
1652170790000|2022-05-10 08:19:50|485.2|482.08|484.97|481.85|485.2|482.08|484.97|481.85|0
1652170800000|2022-05-10 08:20:00|485.09|481.97|484.97|481.85|485.09|481.97|484.97|481.85|0
1652170810000|2022-05-10 08:20:10|485.2|482.08|483.8|480.68|485.2|482.08|483.1|479.98|0
1652170820000|2022-05-10 08:20:20|483.57|480.45|483.57|480.45|483.57|480.45|483.1|479.98|0
1652170830000|2022-05-10 08:20:30|483.33|480.21|483.57|480.45|483.57|480.45|483.1|479.98|0
1652170840000|2022-05-10 08:20:40|483.22|480.1|483.33|480.21|483.33|480.21|482.87|479.75|0
1652170850000|2022-05-10 08:20:50|483.1|479.98|482.76|479.64|483.1|479.98|482.76|479.64|0
1652170860000|2022-05-10 08:21:00|482.99|479.87|482.52|479.4|482.99|479.87|482.52|479.4|0
1652170870000|2022-05-10 08:21:10|482.63|479.51|482.87|479.75|482.99|479.87|482.63|479.51|0
1652170880000|2022-05-10 08:21:20|483.1|479.98|483.45|480.33|483.45|480.33|483.1|479.98|0
1652170890000|2022-05-10 08:21:30|483.57|480.45|484.03|480.91|484.15|481.03|483.57|480.45|0
1652170900000|2022-05-10 08:21:40|484.27|481.15|484.27|481.15|484.27|481.15|484.27|481.15|0
1652170910000|2022-05-10 08:21:50|484.5|481.38|484.97|481.85|484.97|481.85|484.5|481.38|0
1652170920000|2022-05-10 08:22:00|485.67|482.55|485.67|482.55|485.67|482.55|485.67|482.55|0
1652170930000|2022-05-10 08:22:10|485.32|482.2|485.2|482.08|485.32|482.2|485.2|482.08|0
1652170940000|2022-05-10 08:22:20|485.43|482.31|484.97|481.85|485.43|482.31|484.73|481.61|0
1652170950000|2022-05-10 08:22:30|485.2|482.08|484.85|481.73|485.2|482.08|484.85|481.73|0
1652170960000|2022-05-10 08:22:40|484.97|481.85|484.03|480.91|484.97|481.85|484.03|480.91|0
1652170970000|2022-05-10 08:22:50|484.15|481.03|482.63|479.51|484.15|481.03|482.63|479.51|0
1652170980000|2022-05-10 08:23:00|483.69|480.57|484.03|480.91|484.03|480.91|483.69|480.57|0
1652170990000|2022-05-10 08:23:10|484.15|481.03|484.15|481.03|484.15|481.03|484.15|481.03|0
1652171000000|2022-05-10 08:23:20|483.92|480.8|483.8|480.68|483.92|480.8|483.57|480.45|0
1652171010000|2022-05-10 08:23:30|483.69|480.57|483.45|480.33|483.8|480.68|483.45|480.33|0
1652171020000|2022-05-10 08:23:40|483.57|480.45|483.33|480.21|483.92|480.8|483.33|480.21|0
1652171030000|2022-05-10 08:23:50|483.22|480.1|483.1|479.98|483.33|480.21|483.1|479.98|0
1652171040000|2022-05-10 08:24:00|482.99|479.87|483.22|480.1|483.22|480.1|482.99|479.87|0
1652171050000|2022-05-10 08:24:10|483.33|480.21|483.22|480.1|483.33|480.21|483.22|480.1|0
1652171060000|2022-05-10 08:24:20|482.4|479.28|481.36|478.24|482.63|479.51|481.36|478.24|0
1652171070000|2022-05-10 08:24:30|481.47|478.35|481.7|478.58|481.7|478.58|481.47|478.35|0
1652171080000|2022-05-10 08:24:40|481.47|478.35|481.47|478.35|481.82|478.7|481.47|478.35|0
1652171090000|2022-05-10 08:24:50|481.59|478.47|481.7|478.58|481.93|478.81|481.59|478.47|0
1652171100000|2022-05-10 08:25:00|481.93|478.81|483.8|480.68|483.8|480.68|481.93|478.81|0
1652171110000|2022-05-10 08:25:10|483.1|479.98|483.33|480.21|483.33|480.21|482.75|479.63|0
1652171120000|2022-05-10 08:25:20|483.57|480.45|483.69|480.57|483.69|480.57|483.57|480.45|0
1652171130000|2022-05-10 08:25:30|483.92|480.8|483.8|480.68|483.92|480.8|483.8|480.68|0
1652171140000|2022-05-10 08:25:40|483.56|480.44|483.8|480.68|484.03|480.91|483.1|479.98|0
1652171150000|2022-05-10 08:25:50|483.56|480.44|483.8|480.68|484.26|481.14|483.56|480.44|0
1652171160000|2022-05-10 08:26:00|483.22|480.1|482.4|479.28|483.22|480.1|482.4|479.28|0
1652171170000|2022-05-10 08:26:10|482.29|479.17|482.17|479.05|482.4|479.28|482.17|479.05|0
1652171180000|2022-05-10 08:26:20|482.29|479.17|481.23|478.11|482.4|479.28|481.23|478.11|0
1652171190000|2022-05-10 08:26:30|481.47|478.35|481.12|478|481.59|478.47|481|477.88|0
1652171200000|2022-05-10 08:26:40|481.36|478.24|481.12|478|481.36|478.24|481.12|478|0
1652171210000|2022-05-10 08:26:50|481|477.88|481.7|478.58|481.7|478.58|480.89|477.77|0
1652171220000|2022-05-10 08:27:00|481.36|478.24|481|477.88|481.59|478.47|481|477.88|0
1652171230000|2022-05-10 08:27:10|480.77|477.65|480.54|477.42|480.77|477.65|480.54|477.42|0
1652171240000|2022-05-10 08:27:20|480.77|477.65|480.89|477.77|481.23|478.11|480.77|477.65|0
1652171250000|2022-05-10 08:27:30|480.77|477.65|481|477.88|481|477.88|480.77|477.65|0
1652171260000|2022-05-10 08:27:40|480.77|477.65|480.66|477.54|480.77|477.65|480.54|477.42|0
1652171270000|2022-05-10 08:27:50|480.3|477.18|479.6|476.48|480.3|477.18|479.6|476.48|0
1652171280000|2022-05-10 08:28:00|479.26|476.14|479.6|476.48|479.6|476.48|479.14|476.02|0
1652171290000|2022-05-10 08:28:10|480.07|476.95|480.3|477.18|480.3|477.18|480.07|476.95|0
1652171300000|2022-05-10 08:28:20|480.53|477.41|480.53|477.41|480.77|477.65|480.53|477.41|0
1652171310000|2022-05-10 08:28:30|480.3|477.18|480.3|477.18|480.3|477.18|480.3|477.18|0
1652171320000|2022-05-10 08:28:40|480.53|477.41|481.7|478.58|481.7|478.58|480.53|477.41|0
1652171330000|2022-05-10 08:28:50|481.47|478.35|481.47|478.35|481.82|478.7|481.47|478.35|0
1652171340000|2022-05-10 08:29:00|481.7|478.58|481.7|478.58|481.7|478.58|481.47|478.35|0
1652171350000|2022-05-10 08:29:10|481.47|478.35|481.35|478.23|481.47|478.35|481.35|478.23|0
1652171360000|2022-05-10 08:29:20|481.47|478.35|481.23|478.11|481.47|478.35|481.23|478.11|0
1652171370000|2022-05-10 08:29:30|481.59|478.47|481.7|478.58|481.7|478.58|481.59|478.47|0
1652171380000|2022-05-10 08:29:40|481.23|478.11|480.89|477.77|481.23|478.11|480.89|477.77|0
1652171390000|2022-05-10 08:29:50|481|477.88|480.08|476.96|481|477.88|480.08|476.96|0
1652171400000|2022-05-10 08:30:00|480.19|477.07|479.96|476.84|480.19|477.07|479.85|476.73|0
1652171410000|2022-05-10 08:30:10|479.38|476.26|478.79|475.67|479.38|476.26|478.79|475.67|0
1652171420000|2022-05-10 08:30:20|478.56|475.44|478.09|474.97|478.56|475.44|478.09|474.97|0
1652171430000|2022-05-10 08:30:30|478.22|475.1|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171440000|2022-05-10 08:30:40|478.33|475.21|478.56|475.44|478.56|475.44|478.33|475.21|0
1652171450000|2022-05-10 08:30:50|478.79|475.67|479.03|475.91|479.26|476.14|478.79|475.67|0
1652171460000|2022-05-10 08:31:00|478.79|475.67|478.79|475.67|478.79|475.67|478.56|475.44|0
1652171470000|2022-05-10 08:31:10|478.56|475.44|478.79|475.67|478.79|475.67|478.33|475.21|0
1652171480000|2022-05-10 08:31:20|478.33|475.21|478.33|475.21|478.33|475.21|478.09|474.97|0
1652171490000|2022-05-10 08:31:30|478.09|474.97|478.33|475.21|478.33|475.21|478.09|474.97|0
1652171500000|2022-05-10 08:31:40|478.45|475.33|478.09|474.97|478.68|475.56|478.09|474.97|0
1652171510000|2022-05-10 08:31:50|478.33|475.21|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171520000|2022-05-10 08:32:00|478.21|475.09|478.56|475.44|478.56|475.44|478.21|475.09|0
1652171530000|2022-05-10 08:32:10|478.33|475.21|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171540000|2022-05-10 08:32:20|478.33|475.21|478.33|475.21|478.45|475.33|478.33|475.21|0
1652171550000|2022-05-10 08:32:30|478.09|474.97|478.09|474.97|478.09|474.97|478.09|474.97|0
1652171560000|2022-05-10 08:32:40|478.33|475.21|478.09|474.97|478.33|475.21|478.09|474.97|0
1652171570000|2022-05-10 08:32:50|478.33|475.21|477.85|475.45|478.56|475.45|477.85|475.21|0
1652171580000|2022-05-10 08:33:00|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1652171590000|2022-05-10 08:33:10|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171600000|2022-05-10 08:33:20|477.85|475.45|477.73|475.33|477.85|475.45|477.73|475.33|0
1652171610000|2022-05-10 08:33:30|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171620000|2022-05-10 08:33:40|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1652171630000|2022-05-10 08:33:50|477.97|475.57|478.2|475.8|478.2|475.8|477.97|475.57|0
1652171640000|2022-05-10 08:34:00|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171650000|2022-05-10 08:34:10|478.09|475.69|478.2|475.8|478.2|475.8|478.09|475.69|0
1652171660000|2022-05-10 08:34:20|478.67|476.27|478.2|475.8|478.67|476.27|478.2|475.8|0
1652171670000|2022-05-10 08:34:30|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171680000|2022-05-10 08:34:40|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1652171700000|2022-05-10 08:35:00|477.97|475.57|478.2|475.8|478.2|475.8|477.73|475.33|0
1652171710000|2022-05-10 08:35:10|478.43|476.03|478.09|475.69|478.43|476.03|478.09|475.69|0
1652171720000|2022-05-10 08:35:20|477.73|475.33|477.73|475.33|477.73|475.33|477.73|475.33|0
1652171750000|2022-05-10 08:35:50|477.97|475.57|477.97|475.57|477.97|475.57|477.73|475.33|0
1652171760000|2022-05-10 08:36:00|477.73|475.33|478.2|475.8|478.2|475.8|477.73|475.33|0
1652171770000|2022-05-10 08:36:10|477.97|475.57|478.2|475.8|478.43|476.03|477.97|475.57|0
1652171780000|2022-05-10 08:36:20|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1652171790000|2022-05-10 08:36:30|478.2|475.8|478.66|476.26|478.66|476.26|478.2|475.8|0
1652171800000|2022-05-10 08:36:40|478.79|476.39|479.13|476.73|479.36|476.96|478.79|476.39|0
1652171810000|2022-05-10 08:36:50|479.25|476.85|479.49|477.09|479.72|477.32|479.25|476.85|0
1652171820000|2022-05-10 08:37:00|479.25|476.85|479.13|476.73|479.25|476.85|479.13|476.73|0
1652171830000|2022-05-10 08:37:10|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1652171840000|2022-05-10 08:37:20|478.9|476.5|478.79|476.39|478.9|476.5|478.79|476.39|0
1652171850000|2022-05-10 08:37:30|478.43|476.03|478.2|475.8|478.43|476.03|478.2|475.8|0
1652171860000|2022-05-10 08:37:40|478.43|476.03|478.43|476.03|478.43|476.03|478.2|475.8|0
1652171870000|2022-05-10 08:37:50|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1652171880000|2022-05-10 08:38:00|477.96|475.56|477.96|475.56|478.2|475.8|477.96|475.56|0
1652171890000|2022-05-10 08:38:10|478.2|475.8|477.73|475.33|478.2|475.8|477.73|475.33|0
1652171930000|2022-05-10 08:38:50|477.96|475.56|477.73|475.33|477.96|475.56|477.73|475.33|0
1652171940000|2022-05-10 08:39:00|477.96|475.56|477.73|475.33|477.96|475.56|477.73|475.33|0
1652171950000|2022-05-10 08:39:10|478.2|475.8|478.66|476.26|478.66|476.26|478.2|475.8|0
1652171960000|2022-05-10 08:39:20|478.9|476.5|479.36|476.96|479.36|476.96|478.9|476.5|0
1652171970000|2022-05-10 08:39:30|479.6|477.2|478.43|476.03|479.6|477.2|478.2|475.8|0
1652171980000|2022-05-10 08:39:40|478.2|475.8|478.2|475.8|478.2|475.8|478.2|475.8|0
1652172000000|2022-05-10 08:40:00|478.43|476.03|478.43|476.03|478.43|476.03|478.43|476.03|0
1652172020000|2022-05-10 08:40:20|478.66|476.26|478.9|476.5|478.9|476.5|478.66|476.26|0
1652172030000|2022-05-10 08:40:30|479.13|476.73|478.66|476.26|479.13|476.73|478.66|476.26|0
1652172040000|2022-05-10 08:40:40|479.13|476.73|479.83|477.43|479.83|477.43|479.13|476.73|0
1652172050000|2022-05-10 08:40:50|479.13|476.73|479.83|477.43|479.83|477.43|479.13|476.73|0
1652172060000|2022-05-10 08:41:00|479.6|477.2|479.36|476.96|479.6|477.2|479.36|476.96|0
1652172070000|2022-05-10 08:41:10|480.06|477.66|480.53|478.13|481.23|478.83|480.06|477.66|0
1652172080000|2022-05-10 08:41:20|481.46|479.06|481.23|478.83|481.7|479.3|481.23|478.83|0
1652172090000|2022-05-10 08:41:30|481|478.6|480.76|478.36|481|478.6|480.76|478.36|0
1652172100000|2022-05-10 08:41:40|480.3|477.9|480.53|478.13|480.53|478.13|480.3|477.9|0
1652172110000|2022-05-10 08:41:50|480.76|478.36|480.53|478.13|480.76|478.36|480.3|477.9|0
1652172120000|2022-05-10 08:42:00|480.3|477.9|480.53|478.13|480.53|478.13|480.3|477.9|0
1652172130000|2022-05-10 08:42:10|480.76|478.36|480.3|477.9|480.76|478.36|480.3|477.9|0
1652172140000|2022-05-10 08:42:20|480.76|478.36|480.76|478.36|480.76|478.36|480.53|478.13|0
1652172150000|2022-05-10 08:42:30|480.53|478.13|480.76|478.36|480.76|478.36|480.53|478.13|0
1652172160000|2022-05-10 08:42:40|481|478.6|481.23|478.83|481.23|478.83|481|478.6|0
1652172170000|2022-05-10 08:42:50|481.46|479.06|481.23|478.83|481.46|479.06|481.12|478.72|0
1652172180000|2022-05-10 08:43:00|480.76|478.36|480.3|477.9|480.76|478.36|480.3|477.9|0
1652172190000|2022-05-10 08:43:10|481|478.6|481|478.6|481|478.6|481|478.6|0
1652172200000|2022-05-10 08:43:20|481.23|478.83|481|478.6|481.23|478.83|481|478.6|0
1652172210000|2022-05-10 08:43:30|480.88|478.48|480.76|478.36|480.88|478.48|480.53|478.13|0
1652172220000|2022-05-10 08:43:40|480.88|478.48|480.99|478.59|480.99|478.59|480.76|478.36|0
1652172230000|2022-05-10 08:43:50|481.23|478.83|481.12|478.72|481.23|478.83|480.99|478.59|0
1652172240000|2022-05-10 08:44:00|481.46|479.06|481.23|478.83|481.46|479.06|481.23|478.83|0
1652172250000|2022-05-10 08:44:10|481.35|478.95|481.23|478.83|481.35|478.95|481.23|478.83|0
1652172260000|2022-05-10 08:44:20|481.12|478.72|480.76|478.36|481.12|478.72|480.76|478.36|0
1652172270000|2022-05-10 08:44:30|480.99|478.59|480.99|478.59|480.99|478.59|480.76|478.36|0
1652172280000|2022-05-10 08:44:40|480.76|478.36|480.76|478.36|480.99|478.59|480.76|478.36|0
1652172290000|2022-05-10 08:44:50|480.88|478.48|480.29|477.89|480.88|478.48|480.29|477.89|0
1652172300000|2022-05-10 08:45:00|479.83|477.43|480.29|477.89|480.29|477.89|479.83|477.43|0
1652172310000|2022-05-10 08:45:10|480.06|477.66|480.29|477.89|480.29|477.89|480.06|477.66|0
1652172320000|2022-05-10 08:45:20|480.18|477.78|480.29|477.89|480.29|477.89|480.18|477.78|0
1652172330000|2022-05-10 08:45:30|480.76|478.36|480.76|478.36|480.76|478.36|480.53|478.13|0
1652172340000|2022-05-10 08:45:40|480.53|478.13|480.76|478.36|480.76|478.36|480.29|477.89|0
1652172350000|2022-05-10 08:45:50|480.99|478.59|480.42|478.02|480.99|478.59|480.42|478.02|0
1652172360000|2022-05-10 08:46:00|480.06|477.66|480.29|477.89|480.42|478.02|479.95|477.55|0
1652172370000|2022-05-10 08:46:10|480.42|478.02|480.29|477.89|480.53|478.13|480.29|477.89|0
1652172380000|2022-05-10 08:46:20|480.06|477.66|479.83|477.43|480.06|477.66|479.83|477.43|0
1652172390000|2022-05-10 08:46:30|478.89|476.49|479.59|477.19|479.59|477.19|478.89|476.49|0
1652172400000|2022-05-10 08:46:40|479.72|477.32|479.59|477.19|479.72|477.32|479.59|477.19|0
1652172410000|2022-05-10 08:46:50|479.36|476.96|479.72|477.32|480.06|477.66|479.36|476.96|0
1652172420000|2022-05-10 08:47:00|479.48|477.08|479.36|476.96|479.48|477.08|479.36|476.96|0
1652172430000|2022-05-10 08:47:10|479.25|476.85|478.89|476.49|479.36|476.96|478.89|476.49|0
1652172440000|2022-05-10 08:47:20|478.66|476.26|478.55|476.15|478.66|476.26|478.55|476.15|0
1652172450000|2022-05-10 08:47:30|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1652172460000|2022-05-10 08:47:40|479.25|476.85|479.13|476.73|479.25|476.85|479.13|476.73|0
1652172470000|2022-05-10 08:47:50|478.66|476.26|478.55|476.15|478.66|476.26|478.55|476.15|0
1652172480000|2022-05-10 08:48:00|478.66|476.26|477.96|475.56|478.66|476.26|477.96|475.56|0
1652172490000|2022-05-10 08:48:10|477.85|475.45|477.73|475.33|477.96|475.56|477.73|475.33|0
1652172500000|2022-05-10 08:48:20|477.96|475.56|477.73|475.33|477.96|475.56|477.73|475.33|0
1652172520000|2022-05-10 08:48:40|478.19|475.79|478.66|476.26|478.66|476.26|478.19|475.79|0
1652172530000|2022-05-10 08:48:50|478.78|476.38|478.89|476.49|478.89|476.49|478.78|476.38|0
1652172540000|2022-05-10 08:49:00|478.78|476.38|478.78|476.38|478.78|476.38|478.66|476.26|0
1652172550000|2022-05-10 08:49:10|478.43|476.03|478.19|475.79|478.43|476.03|478.19|475.79|0
1652172560000|2022-05-10 08:49:20|478.43|476.03|478.55|476.15|478.55|476.15|478.43|476.03|0
1652172570000|2022-05-10 08:49:30|478.66|476.26|478.66|476.26|478.89|476.49|478.66|476.26|0
1652172580000|2022-05-10 08:49:40|478.55|476.15|478.66|476.26|478.66|476.26|478.55|476.15|0
1652172590000|2022-05-10 08:49:50|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1652172600000|2022-05-10 08:50:00|479.01|476.61|478.78|476.38|479.01|476.61|478.78|476.38|0
1652172610000|2022-05-10 08:50:10|478.89|476.49|478.43|476.03|478.89|476.49|478.43|476.03|0
1652172620000|2022-05-10 08:50:20|478.55|476.15|478.66|476.26|478.66|476.26|478.55|476.15|0
1652172630000|2022-05-10 08:50:30|478.89|476.49|478.43|476.03|478.89|476.49|478.43|476.03|0
1652172640000|2022-05-10 08:50:40|477.96|475.56|478.19|475.79|478.19|475.79|477.85|475.45|0
1652172650000|2022-05-10 08:50:50|478.43|476.03|478.89|476.49|478.89|476.49|478.43|476.03|0
1652172660000|2022-05-10 08:51:00|479.36|476.96|479.25|476.85|479.36|476.96|479.25|476.85|0
1652172670000|2022-05-10 08:51:10|479.36|476.96|478.89|476.49|479.36|476.96|478.66|476.26|0
1652172680000|2022-05-10 08:51:20|478.78|476.38|479.13|476.73|479.13|476.73|478.78|476.38|0
1652172690000|2022-05-10 08:51:30|479.01|476.61|479.36|476.96|479.36|476.96|478.89|476.49|0
1652172700000|2022-05-10 08:51:40|479.25|476.85|479.13|476.73|479.25|476.85|479.13|476.73|0
1652172710000|2022-05-10 08:51:50|479.36|476.96|479.13|476.73|479.36|476.96|479.13|476.73|0
1652172720000|2022-05-10 08:52:00|478.66|476.26|478.43|476.03|478.66|476.26|478.43|476.03|0
1652172730000|2022-05-10 08:52:10|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1652172740000|2022-05-10 08:52:20|478.31|475.91|479.13|476.73|479.13|476.73|478.19|475.79|0
1652172750000|2022-05-10 08:52:30|478.89|476.49|479.13|476.73|479.36|476.96|478.89|476.49|0
1652172760000|2022-05-10 08:52:40|479.36|476.96|479.59|477.19|479.59|477.19|479.36|476.96|0
1652172770000|2022-05-10 08:52:50|479.83|477.43|479.36|476.96|479.83|477.43|479.13|476.73|0
1652172780000|2022-05-10 08:53:00|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1652172790000|2022-05-10 08:53:10|478.89|476.49|478.78|476.38|478.89|476.49|478.78|476.38|0
1652172800000|2022-05-10 08:53:20|478.89|476.49|478.89|476.49|478.89|476.49|478.89|476.49|0
1652172810000|2022-05-10 08:53:30|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1652172820000|2022-05-10 08:53:40|479.13|476.73|479.36|476.96|479.36|476.96|479.13|476.73|0
1652172830000|2022-05-10 08:53:50|479.48|477.08|479.36|476.96|479.48|477.08|479.36|476.96|0
1652172840000|2022-05-10 08:54:00|480.06|477.66|480.41|478.01|480.76|478.36|480.06|477.66|0
1652172850000|2022-05-10 08:54:10|480.52|478.12|480.52|478.12|480.52|478.12|480.52|478.12|0
1652172860000|2022-05-10 08:54:20|480.29|477.89|480.52|478.12|480.52|478.12|480.29|477.89|0
1652172870000|2022-05-10 08:54:30|480.41|478.01|480.06|477.66|480.52|478.12|480.06|477.66|0
1652172880000|2022-05-10 08:54:40|480.29|477.89|480.52|478.12|480.52|478.12|480.29|477.89|0
1652172890000|2022-05-10 08:54:50|480.65|478.25|481.46|479.06|481.46|479.06|480.65|478.25|0
1652172900000|2022-05-10 08:55:00|481.58|479.18|480.76|478.36|481.58|479.18|480.52|478.12|0
1652172910000|2022-05-10 08:55:10|480.41|478.01|480.52|478.12|480.52|478.12|480.41|478.01|0
1652172920000|2022-05-10 08:55:20|480.41|478.01|480.06|477.66|480.52|478.12|480.06|477.66|0
1652172930000|2022-05-10 08:55:30|479.95|477.55|480.06|477.66|480.06|477.66|479.95|477.55|0
1652172940000|2022-05-10 08:55:40|479.59|477.19|479.82|477.42|479.82|477.42|479.59|477.19|0
1652172950000|2022-05-10 08:55:50|480.06|477.66|479.82|477.42|480.06|477.66|479.82|477.42|0
1652172960000|2022-05-10 08:56:00|480.06|477.66|480.29|477.89|480.29|477.89|480.06|477.66|0
1652172970000|2022-05-10 08:56:10|480.52|478.12|480.52|478.12|480.52|478.12|480.41|478.01|0
1652172980000|2022-05-10 08:56:20|480.41|478.01|480.65|478.25|480.65|478.25|480.29|477.89|0
1652172990000|2022-05-10 08:56:30|480.76|478.36|480.65|478.25|480.76|478.36|480.65|478.25|0
1652173000000|2022-05-10 08:56:40|480.99|478.59|480.76|478.36|480.99|478.59|480.52|478.12|0
1652173010000|2022-05-10 08:56:50|480.99|478.59|481.22|478.82|481.22|478.82|480.99|478.59|0
1652173020000|2022-05-10 08:57:00|481.46|479.06|481.46|479.06|481.46|479.06|481.46|479.06|0
1652173030000|2022-05-10 08:57:10|481.22|478.82|481.69|479.29|481.69|479.29|481.22|478.82|0
1652173040000|2022-05-10 08:57:20|481.46|479.06|480.99|478.59|481.46|479.06|480.99|478.59|0
1652173050000|2022-05-10 08:57:30|481.11|478.71|481.11|478.71|481.22|478.82|481.11|478.71|0
1652173060000|2022-05-10 08:57:40|481.22|478.82|480.99|478.59|481.22|478.82|480.99|478.59|0
1652173070000|2022-05-10 08:57:50|480.88|478.48|480.29|477.89|480.88|478.48|480.29|477.89|0
1652173080000|2022-05-10 08:58:00|480.52|478.12|480.29|477.89|480.52|478.12|480.06|477.66|0
1652173090000|2022-05-10 08:58:10|479.82|477.42|479.59|477.19|479.82|477.42|479.48|477.08|0
1652173100000|2022-05-10 08:58:20|479.82|477.42|479.48|477.08|479.82|477.42|479.48|477.08|0
1652173110000|2022-05-10 08:58:30|479.36|476.96|479.48|477.08|479.59|477.19|479.36|476.96|0
1652173120000|2022-05-10 08:58:40|479.12|476.72|479.71|477.31|479.82|477.42|479.12|476.72|0
1652173130000|2022-05-10 08:58:50|479.36|476.96|478.42|476.02|479.36|476.96|478.42|476.02|0
1652173140000|2022-05-10 08:59:00|478.89|476.49|478.89|476.49|478.89|476.49|478.66|476.26|0
1652173150000|2022-05-10 08:59:10|478.42|476.02|479.12|476.72|479.12|476.72|478.42|476.02|0
1652173160000|2022-05-10 08:59:20|479.01|476.61|479.12|476.72|479.12|476.72|479.01|476.61|0
1652173170000|2022-05-10 08:59:30|479.36|476.96|479.12|476.72|479.36|476.96|479.12|476.72|0
1652173180000|2022-05-10 08:59:40|479.24|476.84|479.01|476.61|479.24|476.84|478.89|476.49|0
1652173190000|2022-05-10 08:59:50|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173200000|2022-05-10 09:00:00|479.01|476.61|478.78|476.38|479.01|476.61|478.78|476.38|0
1652173210000|2022-05-10 09:00:10|478.66|476.26|479.12|476.72|479.12|476.72|478.66|476.26|0
1652173220000|2022-05-10 09:00:20|478.89|476.49|478.89|476.49|478.89|476.49|478.78|476.38|0
1652173230000|2022-05-10 09:00:30|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1652173240000|2022-05-10 09:00:40|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173250000|2022-05-10 09:00:50|479.59|477.19|479.36|476.96|479.59|477.19|479.36|476.96|0
1652173260000|2022-05-10 09:01:00|479.12|476.72|478.78|476.38|479.12|476.72|478.78|476.38|0
1652173270000|2022-05-10 09:01:10|478.66|476.26|478.66|476.26|478.66|476.26|478.66|476.26|0
1652173280000|2022-05-10 09:01:20|478.08|475.68|478.19|475.79|478.19|475.79|478.08|475.68|0
1652173290000|2022-05-10 09:01:30|478.31|475.91|478.54|476.14|478.66|476.26|478.31|475.91|0
1652173300000|2022-05-10 09:01:40|478.66|476.26|478.66|476.26|478.66|476.26|478.42|476.02|0
1652173310000|2022-05-10 09:01:50|478.42|476.02|479.01|476.61|479.36|476.96|478.42|476.02|0
1652173320000|2022-05-10 09:02:00|478.54|476.14|478.54|476.14|478.66|476.26|478.54|476.14|0
1652173330000|2022-05-10 09:02:10|478.42|476.02|478.31|475.91|478.66|476.26|478.31|475.91|0
1652173340000|2022-05-10 09:02:20|478.42|476.02|478.66|476.26|478.66|476.26|478.42|476.02|0
1652173350000|2022-05-10 09:02:30|478.89|476.49|478.89|476.49|478.89|476.49|478.66|476.26|0
1652173360000|2022-05-10 09:02:40|479.12|476.72|478.78|476.38|479.12|476.72|478.78|476.38|0
1652173370000|2022-05-10 09:02:50|478.54|476.14|478.42|476.02|478.54|476.14|478.42|476.02|0
1652173390000|2022-05-10 09:03:10|477.96|475.56|478.19|475.79|478.19|475.79|477.96|475.56|0
1652173400000|2022-05-10 09:03:20|478.42|476.02|478.19|475.79|478.42|476.02|478.19|475.79|0
1652173410000|2022-05-10 09:03:30|478.08|475.68|477.96|475.56|478.19|475.79|477.96|475.56|0
1652173420000|2022-05-10 09:03:40|477.84|475.44|477.96|475.56|477.96|475.56|477.84|475.44|0
1652173430000|2022-05-10 09:03:50|478.19|475.79|478.66|476.26|478.66|476.26|478.08|475.68|0
1652173440000|2022-05-10 09:04:00|478.89|476.49|479.12|476.72|479.35|476.95|478.89|476.49|0
1652173450000|2022-05-10 09:04:10|478.89|476.49|479.35|476.95|479.35|476.95|478.89|476.49|0
1652173460000|2022-05-10 09:04:20|479.82|477.42|480.75|478.35|480.75|478.35|479.82|477.42|0
1652173470000|2022-05-10 09:04:30|480.64|478.24|480.52|478.12|480.64|478.24|480.52|478.12|0
1652173480000|2022-05-10 09:04:40|480.41|478.01|480.29|477.89|480.41|478.01|480.29|477.89|0
1652173490000|2022-05-10 09:04:50|479.59|477.19|479.24|476.84|479.59|477.19|479.12|476.72|0
1652173500000|2022-05-10 09:05:00|479.35|476.95|479.12|476.72|479.35|476.95|479.12|476.72|0
1652173510000|2022-05-10 09:05:10|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173520000|2022-05-10 09:05:20|478.89|476.49|479.48|477.08|479.48|477.08|478.89|476.49|0
1652173530000|2022-05-10 09:05:30|479.35|476.95|478.78|476.38|479.35|476.95|478.65|476.25|0
1652173540000|2022-05-10 09:05:40|479.01|476.61|479.01|476.61|479.01|476.61|478.89|476.49|0
1652173550000|2022-05-10 09:05:50|479.12|476.72|479.12|476.72|479.12|476.72|479.01|476.61|0
1652173560000|2022-05-10 09:06:00|479.35|476.95|479.12|476.72|479.35|476.95|479.12|476.72|0
1652173570000|2022-05-10 09:06:10|479.24|476.84|478.89|476.49|479.24|476.84|478.89|476.49|0
1652173580000|2022-05-10 09:06:20|479.12|476.72|478.65|476.25|479.12|476.72|478.65|476.25|0
1652173590000|2022-05-10 09:06:30|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173600000|2022-05-10 09:06:40|479.01|476.61|479.12|476.72|479.35|476.95|479.01|476.61|0
1652173610000|2022-05-10 09:06:50|478.89|476.49|479.12|476.72|479.12|476.72|478.89|476.49|0
1652173620000|2022-05-10 09:07:00|479.35|476.95|478.89|476.49|479.35|476.95|478.89|476.49|0
1652173630000|2022-05-10 09:07:10|478.65|476.25|478.31|475.91|478.65|476.25|478.19|475.79|0
1652173640000|2022-05-10 09:07:20|478.42|476.02|478.65|476.25|478.65|476.25|478.42|476.02|0
1652173650000|2022-05-10 09:07:30|478.89|476.49|478.65|476.25|478.89|476.49|478.65|476.25|0
1652173660000|2022-05-10 09:07:40|478.42|476.02|477.72|475.32|478.42|476.02|477.72|475.32|0
1652173670000|2022-05-10 09:07:50|477.95|475.55|478.19|475.79|478.19|475.79|477.95|475.55|0
1652173680000|2022-05-10 09:08:00|477.95|475.55|477.72|475.32|477.95|475.55|477.72|475.32|0
1652173690000|2022-05-10 09:08:10|477.95|475.55|478.19|475.79|478.19|475.79|477.95|475.55|0
1652173700000|2022-05-10 09:08:20|478.08|475.68|478.19|475.79|478.42|476.02|478.08|475.68|0
1652173710000|2022-05-10 09:08:30|477.95|475.55|478.19|475.79|478.19|475.79|477.95|475.55|0
1652173720000|2022-05-10 09:08:40|477.95|475.55|477.72|475.32|477.95|475.55|477.72|475.32|0
1652173730000|2022-05-10 09:08:50|477.95|475.55|477.84|475.44|477.95|475.55|477.84|475.44|0
1652173740000|2022-05-10 09:09:00|478.19|475.79|477.72|475.32|478.19|475.79|477.72|475.32|0
1652173750000|2022-05-10 09:09:10|477.84|475.44|477.72|475.32|477.84|475.44|477.72|475.32|0
1652173780000|2022-05-10 09:09:40|477.95|475.55|477.95|475.55|477.95|475.55|477.95|475.55|0
1652173790000|2022-05-10 09:09:50|477.84|475.44|477.72|475.32|477.84|475.44|477.72|475.32|0
1652173800000|2022-05-10 09:10:00|475.39|472.99|476.56|474.16|476.79|474.39|475.39|472.99|0
1652173810000|2022-05-10 09:10:10|476.32|473.92|476.21|473.81|476.32|473.92|476.09|473.69|0
1652173820000|2022-05-10 09:10:20|476.09|473.69|476.32|473.92|476.32|473.92|476.09|473.69|0
1652173830000|2022-05-10 09:10:30|476.79|474.39|477.25|474.85|477.25|474.85|476.79|474.39|0
1652173840000|2022-05-10 09:10:40|477.02|474.62|476.91|474.51|477.25|474.85|476.91|474.51|0
1652173850000|2022-05-10 09:10:50|476.79|474.39|476.79|474.39|477.02|474.62|476.79|474.39|0
1652173860000|2022-05-10 09:11:00|477.02|474.62|476.79|474.39|477.02|474.62|476.79|474.39|0
1652173870000|2022-05-10 09:11:10|477.02|474.62|476.79|474.39|477.02|474.62|476.79|474.39|0
1652173880000|2022-05-10 09:11:20|477.02|474.62|476.09|473.69|477.02|474.62|476.09|473.69|0
1652173890000|2022-05-10 09:11:30|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1652173900000|2022-05-10 09:11:40|475.62|473.22|475.98|473.58|476.09|473.69|475.62|473.22|0
1652173910000|2022-05-10 09:11:50|475.86|473.46|475.86|473.46|475.98|473.58|475.86|473.46|0
1652173930000|2022-05-10 09:12:10|476.09|473.69|476.68|474.28|476.68|474.28|476.09|473.69|0
1652173940000|2022-05-10 09:12:20|476.55|474.15|477.25|474.85|477.25|474.85|476.55|474.15|0
1652173950000|2022-05-10 09:12:30|477.02|474.62|477.02|474.62|477.02|474.62|477.02|474.62|0
1652173960000|2022-05-10 09:12:40|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1652173970000|2022-05-10 09:12:50|476.32|473.92|476.79|474.39|476.79|474.39|476.32|473.92|0
1652173980000|2022-05-10 09:13:00|476.55|474.15|476.55|474.15|476.55|474.15|476.55|474.15|0
1652173990000|2022-05-10 09:13:10|476.79|474.39|476.21|473.81|476.79|474.39|476.21|473.81|0
1652174000000|2022-05-10 09:13:20|476.32|473.92|476.55|474.15|476.55|474.15|476.09|473.69|0
1652174010000|2022-05-10 09:13:30|476.32|473.92|476.09|473.69|476.32|473.92|476.09|473.69|0
1652174020000|2022-05-10 09:13:40|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1652174030000|2022-05-10 09:13:50|476.09|473.69|476.32|473.92|476.32|473.92|475.86|473.46|0
1652174040000|2022-05-10 09:14:00|476.21|473.81|476.55|474.15|476.55|474.15|476.21|473.81|0
1652174050000|2022-05-10 09:14:10|476.44|474.04|476.32|473.92|476.55|474.15|476.32|473.92|0
1652174060000|2022-05-10 09:14:20|476.09|473.69|475.51|473.11|476.09|473.69|475.51|473.11|0
1652174070000|2022-05-10 09:14:30|475.28|472.88|475.39|472.99|475.39|472.99|475.28|472.88|0
1652174080000|2022-05-10 09:14:40|475.16|472.76|475.62|473.22|475.62|473.22|475.16|472.76|0
1652174090000|2022-05-10 09:14:50|475.39|472.99|475.28|472.88|475.39|472.99|475.16|472.76|0
1652174100000|2022-05-10 09:15:00|475.39|472.99|475.16|472.76|475.39|472.99|475.16|472.76|0
1652174110000|2022-05-10 09:15:10|474.92|472.52|475.16|472.76|475.16|472.76|474.92|472.52|0
1652174120000|2022-05-10 09:15:20|475.39|472.99|475.86|473.46|475.86|473.46|475.16|472.76|0
1652174130000|2022-05-10 09:15:30|475.62|473.22|475.86|473.46|475.86|473.46|475.62|473.22|0
1652174140000|2022-05-10 09:15:40|475.98|473.58|475.86|473.46|476.09|473.69|475.86|473.46|0
1652174150000|2022-05-10 09:15:50|476.09|473.69|476.21|473.81|476.21|473.81|476.09|473.69|0
1652174160000|2022-05-10 09:16:00|476.09|473.69|476.32|473.92|476.32|473.92|476.09|473.69|0
1652174170000|2022-05-10 09:16:10|476.09|473.69|475.85|473.45|476.09|473.69|475.85|473.45|0
1652174180000|2022-05-10 09:16:20|476.09|473.69|476.32|473.92|476.32|473.92|476.09|473.69|0
1652174190000|2022-05-10 09:16:30|476.09|473.69|476.09|473.69|476.21|473.81|476.09|473.69|0
1652174200000|2022-05-10 09:16:40|476.32|473.92|476.32|473.92|476.32|473.92|476.21|473.81|0
1652174220000|2022-05-10 09:17:00|475.85|473.45|475.98|473.58|476.09|473.69|475.85|473.45|0
1652174230000|2022-05-10 09:17:10|476.09|473.69|475.85|473.45|476.09|473.69|475.85|473.45|0
1652174250000|2022-05-10 09:17:30|475.98|473.58|476.09|473.69|476.09|473.69|475.85|473.45|0
1652174270000|2022-05-10 09:17:50|475.98|473.58|475.98|473.58|476.09|473.69|475.98|473.58|0
1652174280000|2022-05-10 09:18:00|476.09|473.69|475.85|473.45|476.09|473.69|475.85|473.45|0
1652174290000|2022-05-10 09:18:10|476.32|473.92|476.32|473.92|476.32|473.92|476.32|473.92|0
1652174300000|2022-05-10 09:18:20|476.55|474.15|477.02|474.62|477.02|474.62|476.55|474.15|0
1652174310000|2022-05-10 09:18:30|477.48|475.08|477.48|475.08|477.72|475.32|477.48|475.08|0
1652174320000|2022-05-10 09:18:40|477.25|474.85|477.95|475.55|477.95|475.55|477.25|474.85|0
1652174330000|2022-05-10 09:18:50|478.18|475.78|478.42|476.02|478.42|476.02|478.07|475.67|0
1652174340000|2022-05-10 09:19:00|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1652174350000|2022-05-10 09:19:10|478.42|476.02|478.18|475.78|478.42|476.02|478.18|475.78|0
1652174360000|2022-05-10 09:19:20|478.42|476.02|478.88|476.48|478.88|476.48|478.42|476.02|0
1652174370000|2022-05-10 09:19:30|478.77|476.37|478.54|476.14|478.77|476.37|478.54|476.14|0
1652174380000|2022-05-10 09:19:40|478.65|476.25|478.88|476.48|478.88|476.48|478.65|476.25|0
1652174390000|2022-05-10 09:19:50|479.12|476.72|478.65|476.25|479.35|476.95|478.65|476.25|0
1652174410000|2022-05-10 09:20:10|478.88|476.48|479.82|477.42|479.82|477.42|478.88|476.48|0
1652174420000|2022-05-10 09:20:20|480.05|477.65|480.52|478.12|480.52|478.12|480.05|477.65|0
1652174430000|2022-05-10 09:20:30|480.28|477.88|480.17|477.77|480.75|478.35|480.17|477.77|0
1652174440000|2022-05-10 09:20:40|480.28|477.88|479.7|477.3|480.28|477.88|479.7|477.3|0
1652174450000|2022-05-10 09:20:50|479.82|477.42|479.94|477.54|480.05|477.65|479.82|477.42|0
1652174460000|2022-05-10 09:21:00|479.82|477.42|479.35|476.95|479.82|477.42|479.35|476.95|0
1652174470000|2022-05-10 09:21:10|479.47|477.07|479.58|477.18|479.58|477.18|479.47|477.07|0
1652174480000|2022-05-10 09:21:20|479.47|477.07|479.35|476.95|479.47|477.07|479.35|476.95|0
1652174490000|2022-05-10 09:21:30|479.12|476.72|479.82|477.42|479.82|477.42|479.12|476.72|0
1652174500000|2022-05-10 09:21:40|480.05|477.65|479.58|477.18|480.05|477.65|479.58|477.18|0
1652174510000|2022-05-10 09:21:50|479.24|476.84|478.88|476.48|479.24|476.84|478.88|476.48|0
1652174520000|2022-05-10 09:22:00|479|476.6|478.77|476.37|479.12|476.72|478.77|476.37|0
1652174530000|2022-05-10 09:22:10|479|476.6|479.47|477.07|479.47|477.07|479|476.6|0
1652174540000|2022-05-10 09:22:20|479.58|477.18|479.58|477.18|479.58|477.18|479.35|476.95|0
1652174550000|2022-05-10 09:22:30|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1652174560000|2022-05-10 09:22:40|479.47|477.07|479.12|476.72|479.47|477.07|479.12|476.72|0
1652174570000|2022-05-10 09:22:50|478.65|476.25|478.88|476.48|478.88|476.48|478.65|476.25|0
1652174580000|2022-05-10 09:23:00|478.65|476.25|478.54|476.14|478.65|476.25|478.42|476.02|0
1652174590000|2022-05-10 09:23:10|478.42|476.02|478.42|476.02|478.65|476.25|478.42|476.02|0
1652174600000|2022-05-10 09:23:20|478.65|476.25|478.88|476.48|478.88|476.48|478.65|476.25|0
1652174610000|2022-05-10 09:23:30|479|476.6|478.42|476.02|479|476.6|478.42|476.02|0
1652174620000|2022-05-10 09:23:40|477.95|475.55|477.72|475.32|477.95|475.55|477.72|475.32|0
1652174630000|2022-05-10 09:23:50|477.48|475.08|477.37|474.97|477.48|475.08|477.25|474.85|0
1652174640000|2022-05-10 09:24:00|477.02|474.62|478.42|476.02|478.42|476.02|477.02|474.62|0
1652174650000|2022-05-10 09:24:10|478.77|476.37|479|476.6|479.11|476.71|478.77|476.37|0
1652174660000|2022-05-10 09:24:20|479.7|477.3|479.81|477.41|479.94|477.54|479.7|477.3|0
1652174670000|2022-05-10 09:24:30|479.7|477.3|479.58|477.18|479.7|477.3|479.58|477.18|0
1652174680000|2022-05-10 09:24:40|479.47|477.07|479.47|477.07|479.58|477.18|479.47|477.07|0
1652174690000|2022-05-10 09:24:50|479.58|477.18|479.7|477.3|479.94|477.54|479.58|477.18|0
1652174700000|2022-05-10 09:25:00|479.81|477.41|479.35|476.95|479.81|477.41|479.35|476.95|0
1652174710000|2022-05-10 09:25:10|479.58|477.18|479.58|477.18|479.58|477.18|479.58|477.18|0
1652174720000|2022-05-10 09:25:20|479.7|477.3|479.94|477.54|479.94|477.54|479.7|477.3|0
1652174730000|2022-05-10 09:25:30|479.7|477.3|479.7|477.3|479.81|477.41|479.7|477.3|0
1652174740000|2022-05-10 09:25:40|479.11|476.71|479.35|476.95|479.47|477.07|479.11|476.71|0
1652174750000|2022-05-10 09:25:50|479.47|477.07|479.7|477.3|479.7|477.3|479.47|477.07|0
1652174760000|2022-05-10 09:26:00|479.58|477.18|479.7|477.3|479.7|477.3|479.58|477.18|0
1652174770000|2022-05-10 09:26:10|479.58|477.18|479.81|477.41|480.05|477.65|479.58|477.18|0
1652174780000|2022-05-10 09:26:20|479.93|477.53|480.28|477.88|480.28|477.88|479.93|477.53|0
1652174800000|2022-05-10 09:26:40|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1652174810000|2022-05-10 09:26:50|480.63|478.23|480.51|478.11|480.63|478.23|480.51|478.11|0
1652174820000|2022-05-10 09:27:00|480.05|477.65|480.63|478.23|480.63|478.23|480.05|477.65|0
1652174830000|2022-05-10 09:27:10|480.75|478.35|480.87|478.47|480.87|478.47|480.75|478.35|0
1652174840000|2022-05-10 09:27:20|480.51|478.11|480.51|478.11|480.51|478.11|480.28|477.88|0
1652174850000|2022-05-10 09:27:30|480.05|477.65|480.05|477.65|480.05|477.65|479.93|477.53|0
1652174860000|2022-05-10 09:27:40|479.81|477.41|480.17|477.77|480.17|477.77|479.81|477.41|0
1652174870000|2022-05-10 09:27:50|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1652174880000|2022-05-10 09:28:00|480.63|478.23|480.28|477.88|480.63|478.23|480.28|477.88|0
1652174890000|2022-05-10 09:28:10|480.4|478|480.28|477.88|480.4|478|480.28|477.88|0
1652174900000|2022-05-10 09:28:20|480.4|478|480.28|477.88|480.4|478|480.28|477.88|0
1652174910000|2022-05-10 09:28:30|480.4|478|480.28|477.88|480.4|478|480.28|477.88|0
1652174920000|2022-05-10 09:28:40|480.05|477.65|479.81|477.41|480.05|477.65|479.81|477.41|0
1652174930000|2022-05-10 09:28:50|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1652174940000|2022-05-10 09:29:00|479.58|477.18|479.7|477.3|479.81|477.41|479.58|477.18|0
1652174950000|2022-05-10 09:29:10|479.81|477.41|479.58|477.18|479.81|477.41|479.58|477.18|0
1652174960000|2022-05-10 09:29:20|479.81|477.41|480.51|478.11|480.51|478.11|479.81|477.41|0
1652174970000|2022-05-10 09:29:30|480.75|478.35|480.98|478.58|480.98|478.58|480.51|478.11|0
1652174980000|2022-05-10 09:29:40|481.21|478.81|481.45|479.05|481.45|479.05|481.21|478.81|0
1652174990000|2022-05-10 09:29:50|481.21|478.81|480.87|478.47|481.21|478.81|480.51|478.11|0
1652175000000|2022-05-10 09:30:00|480.75|478.35|479.81|477.41|480.75|478.35|479.81|477.41|0
1652175010000|2022-05-10 09:30:10|480.28|477.88|480.51|478.11|480.51|478.11|480.05|477.65|0
1652175020000|2022-05-10 09:30:20|479.81|477.41|479.35|476.95|479.81|477.41|479.35|476.95|0
1652175030000|2022-05-10 09:30:30|479.47|477.07|479.47|477.07|479.58|477.18|479.35|476.95|0
1652175040000|2022-05-10 09:30:40|479.58|477.18|479.58|477.18|479.81|477.41|479.58|477.18|0
1652175060000|2022-05-10 09:31:00|479.7|477.3|479.81|477.41|479.81|477.41|479.35|476.95|0
1652175070000|2022-05-10 09:31:10|479.93|477.53|479.93|477.53|480.05|477.65|479.93|477.53|0
1652175090000|2022-05-10 09:31:30|479.81|477.41|480.05|477.65|480.05|477.65|479.81|477.41|0
1652175100000|2022-05-10 09:31:40|479.93|477.53|479.58|477.18|480.05|477.65|479.58|477.18|0
1652175110000|2022-05-10 09:31:50|479.81|477.41|479.58|477.18|479.81|477.41|479.58|477.18|0
1652175120000|2022-05-10 09:32:00|479.7|477.3|479.81|477.41|479.81|477.41|479.7|477.3|0
1652175130000|2022-05-10 09:32:10|479.58|477.18|479.7|477.3|479.7|477.3|479.35|476.95|0
1652175140000|2022-05-10 09:32:20|480.04|477.64|480.04|477.64|480.04|477.64|480.04|477.64|0
1652175150000|2022-05-10 09:32:30|479.81|477.41|479.93|477.53|479.93|477.53|479.81|477.41|0
1652175160000|2022-05-10 09:32:40|479.81|477.41|479.58|477.18|479.81|477.41|479.58|477.18|0
1652175170000|2022-05-10 09:32:50|479.47|477.07|479.11|476.71|479.47|477.07|479.11|476.71|0
1652175180000|2022-05-10 09:33:00|479.34|476.94|479.11|476.71|479.34|476.94|479.11|476.71|0
1652175190000|2022-05-10 09:33:10|478.77|476.37|479.34|476.94|479.34|476.94|478.77|476.37|0
1652175200000|2022-05-10 09:33:20|479.11|476.71|478.88|476.48|479.11|476.71|478.77|476.37|0
1652175210000|2022-05-10 09:33:30|478.64|476.24|478.3|475.9|478.64|476.24|478.3|475.9|0
1652175220000|2022-05-10 09:33:40|478.18|475.78|478.88|476.48|478.88|476.48|478.18|475.78|0
1652175230000|2022-05-10 09:33:50|478.64|476.24|478.64|476.24|478.64|476.24|478.41|476.01|0
1652175240000|2022-05-10 09:34:00|478.07|475.67|478.41|476.01|478.41|476.01|478.07|475.67|0
1652175250000|2022-05-10 09:34:10|478.18|475.78|478.3|475.9|478.41|476.01|478.18|475.78|0
1652175260000|2022-05-10 09:34:20|478.18|475.78|478.18|475.78|478.18|475.78|478.18|475.78|0
1652175270000|2022-05-10 09:34:30|478.3|475.9|478.53|476.13|478.53|476.13|478.3|475.9|0
1652175280000|2022-05-10 09:34:40|478.64|476.24|478.64|476.24|478.64|476.24|478.64|476.24|0
1652175290000|2022-05-10 09:34:50|478.41|476.01|478.41|476.01|478.41|476.01|478.41|476.01|0
1652175300000|2022-05-10 09:35:00|478.53|476.13|478.64|476.24|478.64|476.24|478.41|476.01|0
1652175310000|2022-05-10 09:35:10|479|476.6|479|476.6|479|476.6|478.88|476.48|0
1652175320000|2022-05-10 09:35:20|478.64|476.24|478.88|476.48|479|476.6|478.64|476.24|0
1652175330000|2022-05-10 09:35:30|479.11|476.71|478.77|476.37|479.11|476.71|478.77|476.37|0
1652175340000|2022-05-10 09:35:40|479.11|476.71|479.34|476.94|479.34|476.94|479.11|476.71|0
1652175350000|2022-05-10 09:35:50|479.93|477.53|480.04|477.64|480.04|477.64|479.93|477.53|0
1652175360000|2022-05-10 09:36:00|479.81|477.41|479.81|477.41|479.81|477.41|479.81|477.41|0
1652175370000|2022-05-10 09:36:10|479.58|477.18|478.88|476.48|479.58|477.18|478.88|476.48|0
1652175380000|2022-05-10 09:36:20|478.64|476.24|478.64|476.24|478.88|476.48|478.64|476.24|0
1652175390000|2022-05-10 09:36:30|479.11|476.71|479.46|477.06|479.46|477.06|479.11|476.71|0
1652175400000|2022-05-10 09:36:40|478.64|476.24|478.88|476.48|478.88|476.48|478.64|476.24|0
1652175410000|2022-05-10 09:36:50|479.11|476.71|479.34|476.94|479.34|476.94|479.11|476.71|0
1652175420000|2022-05-10 09:37:00|479.46|477.06|479.58|477.18|479.58|477.18|479.46|477.06|0
1652175430000|2022-05-10 09:37:10|479.7|477.3|478.88|476.48|479.7|477.3|478.88|476.48|0
1652175440000|2022-05-10 09:37:20|479.23|476.83|478.88|476.48|479.23|476.83|478.88|476.48|0
1652175450000|2022-05-10 09:37:30|478.53|476.13|478.64|476.24|478.64|476.24|478.53|476.13|0
1652175460000|2022-05-10 09:37:40|478.88|476.48|479.11|476.71|479.34|476.94|478.88|476.48|0
1652175470000|2022-05-10 09:37:50|478.88|476.48|479.23|476.83|479.34|476.94|478.76|476.36|0
1652175480000|2022-05-10 09:38:00|479.34|476.94|479.81|477.41|479.81|477.41|479.23|476.83|0
1652175490000|2022-05-10 09:38:10|479.93|477.53|479.93|477.53|479.93|477.53|479.93|477.53|0
1652175500000|2022-05-10 09:38:20|479.81|477.41|479.7|477.3|479.81|477.41|479.7|477.3|0
1652175510000|2022-05-10 09:38:30|479.58|477.18|479.34|476.94|479.58|477.18|479.11|476.71|0
1652175520000|2022-05-10 09:38:40|479.23|476.83|479.11|476.71|479.23|476.83|479.11|476.71|0
1652175530000|2022-05-10 09:38:50|479.34|476.94|479.23|476.83|479.58|477.18|479.23|476.83|0
1652175540000|2022-05-10 09:39:00|479.11|476.71|479|476.6|479.11|476.71|479|476.6|0
1652175550000|2022-05-10 09:39:10|478.88|476.48|478.64|476.24|478.88|476.48|478.64|476.24|0
1652175560000|2022-05-10 09:39:20|478.88|476.48|478.41|476.01|478.88|476.48|478.41|476.01|0
1652175570000|2022-05-10 09:39:30|478.53|476.13|478.41|476.01|478.53|476.13|478.41|476.01|0
1652175580000|2022-05-10 09:39:40|478.3|475.9|476.55|474.15|478.3|475.9|476.55|474.15|0
1652175590000|2022-05-10 09:39:50|476.9|474.5|475.61|473.21|476.9|474.5|475.61|473.21|0
1652175600000|2022-05-10 09:40:00|475.5|473.1|475.38|472.98|475.5|473.1|475.38|472.98|0
1652175610000|2022-05-10 09:40:10|476.55|474.15|476.78|474.38|477.01|474.61|476.55|474.15|0
1652175620000|2022-05-10 09:40:20|477.01|474.61|476.78|474.38|477.24|474.84|476.78|474.38|0
1652175630000|2022-05-10 09:40:30|476.9|474.5|477.01|474.61|477.01|474.61|476.9|474.5|0
1652175640000|2022-05-10 09:40:40|477.24|474.84|477.71|475.31|477.94|475.54|477.24|474.84|0
1652175650000|2022-05-10 09:40:50|478.06|475.66|477.36|474.96|478.06|475.66|477.36|474.96|0
1652175660000|2022-05-10 09:41:00|477.01|474.61|476.43|474.03|477.01|474.61|476.43|474.03|0
1652175670000|2022-05-10 09:41:10|476.9|474.5|476.9|474.5|477.01|474.61|476.9|474.5|0
1652175680000|2022-05-10 09:41:20|476.78|474.38|476.9|474.5|476.9|474.5|476.78|474.38|0
1652175690000|2022-05-10 09:41:30|476.78|474.38|476.78|474.38|476.78|474.38|476.67|474.27|0
1652175700000|2022-05-10 09:41:40|477.01|474.61|476.78|474.38|477.01|474.61|476.78|474.38|0
1652175710000|2022-05-10 09:41:50|476.54|474.14|475.97|473.57|476.54|474.14|475.97|473.57|0
1652175720000|2022-05-10 09:42:00|475.85|473.45|475.61|473.21|475.85|473.45|475.61|473.21|0
1652175730000|2022-05-10 09:42:10|475.38|472.98|475.85|473.45|475.85|473.45|475.38|472.98|0
1652175740000|2022-05-10 09:42:20|476.08|473.68|476.2|473.8|476.31|473.91|476.08|473.68|0
1652175750000|2022-05-10 09:42:30|476.31|473.91|476.08|473.68|476.31|473.91|475.97|473.57|0
1652175760000|2022-05-10 09:42:40|475.85|473.45|476.08|473.68|476.08|473.68|475.61|473.21|0
1652175770000|2022-05-10 09:42:50|476.2|473.8|476.54|474.14|476.54|474.14|476.2|473.8|0
1652175780000|2022-05-10 09:43:00|476.31|473.91|476.67|474.27|476.67|474.27|476.08|473.68|0
1652175790000|2022-05-10 09:43:10|476.54|474.14|477.24|474.84|477.24|474.84|476.54|474.14|0
1652175800000|2022-05-10 09:43:20|477.36|474.96|477.48|475.08|477.48|475.08|477.24|474.84|0
1652175810000|2022-05-10 09:43:30|477.71|475.31|477.94|475.54|477.94|475.54|477.71|475.31|0
1652175820000|2022-05-10 09:43:40|478.06|475.66|478.41|476.01|478.64|476.24|478.06|475.66|0
1652175830000|2022-05-10 09:43:50|478.53|476.13|478.41|476.01|478.64|476.24|478.41|476.01|0
1652175840000|2022-05-10 09:44:00|478.3|475.9|478.41|476.01|478.41|476.01|478.3|475.9|0
1652175850000|2022-05-10 09:44:10|478.3|475.9|478.17|475.77|478.64|476.24|478.17|475.77|0
1652175860000|2022-05-10 09:44:20|478.64|476.24|478.64|476.24|478.76|476.36|478.41|476.01|0
1652175870000|2022-05-10 09:44:30|479.34|476.94|479.34|476.94|479.57|477.17|479.34|476.94|0
1652175880000|2022-05-10 09:44:40|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1652175890000|2022-05-10 09:44:50|479.11|476.71|479.57|477.17|479.57|477.17|479.11|476.71|0
1652175900000|2022-05-10 09:45:00|479.11|476.71|478.87|476.47|479.11|476.71|478.87|476.47|0
1652175910000|2022-05-10 09:45:10|479|476.6|479.81|477.41|479.81|477.41|479|476.6|0
1652175920000|2022-05-10 09:45:20|480.04|477.64|479.57|477.17|480.27|477.87|479.34|476.94|0
1652175930000|2022-05-10 09:45:30|479.81|477.41|480.04|477.64|480.04|477.64|479.81|477.41|0
1652175940000|2022-05-10 09:45:40|479.81|477.41|480.04|477.64|480.27|477.87|479.81|477.41|0
1652175950000|2022-05-10 09:45:50|480.27|477.87|479.93|477.53|480.27|477.87|479.93|477.53|0
1652175960000|2022-05-10 09:46:00|480.04|477.64|479.34|476.94|480.04|477.64|479.34|476.94|0
1652175970000|2022-05-10 09:46:10|479.81|477.41|479.93|477.53|479.93|477.53|479.81|477.41|0
1652175980000|2022-05-10 09:46:20|480.04|477.64|480.63|478.23|480.74|478.34|479.81|477.41|0
1652175990000|2022-05-10 09:46:30|480.97|478.57|480.51|478.11|480.97|478.57|480.51|478.11|0
1652176000000|2022-05-10 09:46:40|480.27|477.87|480.16|477.76|480.27|477.87|480.16|477.76|0
1652176010000|2022-05-10 09:46:50|480.51|478.11|480.74|478.34|480.86|478.46|480.51|478.11|0
1652176020000|2022-05-10 09:47:00|480.86|478.46|480.97|478.57|480.97|478.57|480.86|478.46|0
1652176030000|2022-05-10 09:47:10|480.74|478.34|480.16|477.76|480.74|478.34|480.16|477.76|0
1652176040000|2022-05-10 09:47:20|480.74|478.34|480.63|478.23|480.74|478.34|480.51|478.11|0
1652176050000|2022-05-10 09:47:30|480.51|478.11|480.27|477.87|480.74|478.34|480.16|477.76|0
1652176060000|2022-05-10 09:47:40|480.39|477.99|480.04|477.64|480.39|477.99|480.04|477.64|0
1652176070000|2022-05-10 09:47:50|479.81|477.41|479.93|477.53|479.93|477.53|479.81|477.41|0
1652176080000|2022-05-10 09:48:00|480.16|477.76|480.16|477.76|480.27|477.87|480.16|477.76|0
1652176090000|2022-05-10 09:48:10|480.39|477.99|480.51|478.11|480.51|478.11|480.39|477.99|0
1652176100000|2022-05-10 09:48:20|480.74|478.34|480.39|477.99|480.74|478.34|480.27|477.87|0
1652176110000|2022-05-10 09:48:30|480.97|478.57|480.86|478.46|480.97|478.57|480.74|478.34|0
1652176120000|2022-05-10 09:48:40|480.97|478.57|481.44|479.04|481.44|479.04|480.97|478.57|0
1652176130000|2022-05-10 09:48:50|481.21|478.81|481.91|479.51|481.91|479.51|481.21|478.81|0
1652176140000|2022-05-10 09:49:00|482.37|479.97|481.91|479.51|482.37|479.97|481.91|479.51|0
1652176150000|2022-05-10 09:49:10|481.44|479.04|481.44|479.04|481.67|479.27|481.44|479.04|0
1652176160000|2022-05-10 09:49:20|480.97|478.57|480.97|478.57|480.97|478.57|480.51|478.11|0
1652176170000|2022-05-10 09:49:30|481.21|478.81|480.74|478.34|481.21|478.81|480.51|478.11|0
1652176180000|2022-05-10 09:49:40|481.21|478.81|481.21|478.81|481.21|478.81|481.21|478.81|0
1652176190000|2022-05-10 09:49:50|481.67|479.27|481.79|479.39|481.91|479.51|481.67|479.27|0
1652176200000|2022-05-10 09:50:00|481.56|479.16|481.56|479.16|481.56|479.16|481.21|478.81|0
1652176210000|2022-05-10 09:50:10|481.21|478.81|481.44|479.04|481.44|479.04|481.21|478.81|0
1652176220000|2022-05-10 09:50:20|481.33|478.93|480.74|478.34|481.33|478.93|480.74|478.34|0
1652176230000|2022-05-10 09:50:30|480.97|478.57|480.51|478.11|480.97|478.57|480.51|478.11|0
1652176240000|2022-05-10 09:50:40|480.74|478.34|480.63|478.23|480.74|478.34|480.63|478.23|0
1652176250000|2022-05-10 09:50:50|480.97|478.57|480.27|477.87|480.97|478.57|480.04|477.64|0
1652176260000|2022-05-10 09:51:00|480.16|477.76|480.51|478.11|480.51|478.11|480.16|477.76|0
1652176270000|2022-05-10 09:51:10|480.86|478.46|480.63|478.23|480.86|478.46|480.63|478.23|0
1652176280000|2022-05-10 09:51:20|480.97|478.57|480.74|478.34|480.97|478.57|480.74|478.34|0
1652176290000|2022-05-10 09:51:30|480.86|478.46|480.63|478.23|480.86|478.46|480.27|477.87|0
1652176300000|2022-05-10 09:51:40|480.74|478.34|481.21|478.81|481.21|478.81|480.74|478.34|0
1652176310000|2022-05-10 09:51:50|481.56|479.16|481.21|478.81|481.56|479.16|481.21|478.81|0
1652176320000|2022-05-10 09:52:00|480.97|478.57|481.33|478.93|481.33|478.93|480.97|478.57|0
1652176330000|2022-05-10 09:52:10|481.44|479.04|481.91|479.51|481.91|479.51|481.44|479.04|0
1652176340000|2022-05-10 09:52:20|481.67|479.27|481.91|479.51|481.91|479.51|481.67|479.27|0
1652176350000|2022-05-10 09:52:30|482.26|479.86|482.14|479.74|482.26|479.86|482.14|479.74|0
1652176360000|2022-05-10 09:52:40|481.91|479.51|482.96|480.56|482.96|480.56|481.91|479.51|0
1652176370000|2022-05-10 09:52:50|483.07|480.67|484.71|482.31|484.71|482.31|483.07|480.67|0
1652176380000|2022-05-10 09:53:00|484.24|481.84|484.24|481.84|484.48|482.08|483.78|481.38|0
1652176390000|2022-05-10 09:53:10|484.36|481.96|485.18|482.78|485.18|482.78|484.36|481.96|0
1652176400000|2022-05-10 09:53:20|484.94|482.54|485.18|482.78|485.18|482.78|484.94|482.54|0
1652176410000|2022-05-10 09:53:30|484.83|482.43|484.6|482.2|485.07|482.67|484.6|482.2|0
1652176420000|2022-05-10 09:53:40|484.94|482.54|484.83|482.43|485.07|482.67|484.83|482.43|0
1652176430000|2022-05-10 09:53:50|484.71|482.31|485.41|483.01|485.41|483.01|484.71|482.31|0
1652176440000|2022-05-10 09:54:00|485.07|482.67|485.18|482.78|485.18|482.78|484.94|482.54|0
1652176450000|2022-05-10 09:54:10|485.65|483.25|485.65|483.25|485.65|483.25|485.65|483.25|0
1652176460000|2022-05-10 09:54:20|485.77|483.37|485.18|482.78|485.88|483.48|485.18|482.78|0
1652176470000|2022-05-10 09:54:30|484.94|482.54|486.35|483.95|486.35|483.95|484.94|482.54|0
1652176480000|2022-05-10 09:54:40|485.88|483.48|486.35|483.95|486.35|483.95|485.88|483.48|0
1652176490000|2022-05-10 09:54:50|486.58|484.18|486.82|484.42|486.82|484.42|486.58|484.18|0
1652176500000|2022-05-10 09:55:00|486.94|484.54|486.82|484.42|486.94|484.54|486.82|484.42|0
1652176510000|2022-05-10 09:55:10|486.58|484.18|486.35|483.95|486.58|484.18|486.35|483.95|0
1652176520000|2022-05-10 09:55:20|486.24|483.84|486.11|483.71|486.24|483.84|485.88|483.48|0
1652176530000|2022-05-10 09:55:30|485.88|483.48|486.35|483.95|486.58|484.18|485.88|483.48|0
1652176540000|2022-05-10 09:55:40|486.58|484.18|486.35|483.95|486.58|484.18|486.35|483.95|0
1652176550000|2022-05-10 09:55:50|486.24|483.84|487.28|484.88|487.28|484.88|486.24|483.84|0
1652176560000|2022-05-10 09:56:00|487.17|484.77|487.41|485.01|487.41|485.01|486.94|484.54|0
1652176570000|2022-05-10 09:56:10|487.52|485.12|488.34|485.94|488.34|485.94|487.52|485.12|0
1652176580000|2022-05-10 09:56:20|488.46|486.06|488.46|486.06|488.81|486.41|488.22|485.82|0
1652176590000|2022-05-10 09:56:30|488.69|486.29|489.05|486.65|489.05|486.65|488.58|486.18|0
1652176600000|2022-05-10 09:56:40|488.92|486.52|487.99|485.59|488.92|486.52|487.99|485.59|0
1652176610000|2022-05-10 09:56:50|488.34|485.94|487.64|485.24|488.34|485.94|487.64|485.24|0
1652176620000|2022-05-10 09:57:00|487.99|485.59|487.64|485.24|487.99|485.59|487.64|485.24|0
1652176630000|2022-05-10 09:57:10|487.99|485.59|489.28|486.88|489.28|486.88|487.99|485.59|0
1652176640000|2022-05-10 09:57:20|489.86|487.46|489.63|487.23|489.86|487.46|489.63|487.23|0
1652176650000|2022-05-10 09:57:30|489.86|487.46|490.33|487.93|490.33|487.93|489.86|487.46|0
1652176660000|2022-05-10 09:57:40|489.86|487.46|490.57|488.17|490.57|488.17|489.86|487.46|0
1652176670000|2022-05-10 09:57:50|490.33|487.93|490.22|487.82|490.57|488.17|489.86|487.46|0
1652176680000|2022-05-10 09:58:00|490.1|487.7|489.16|486.76|490.1|487.7|489.05|486.65|0
1652176690000|2022-05-10 09:58:10|488.92|486.52|488.92|486.52|488.92|486.52|488.81|486.41|0
1652176700000|2022-05-10 09:58:20|488.69|486.29|488.69|486.29|488.92|486.52|488.69|486.29|0
1652176710000|2022-05-10 09:58:30|488.94|485.82|488.81|485.69|488.94|485.82|488.35|485.23|0
1652176720000|2022-05-10 09:58:40|489.05|485.93|489.05|485.93|489.17|486.05|489.05|485.93|0
1652176730000|2022-05-10 09:58:50|489.17|486.05|489.52|486.4|489.52|486.4|489.17|486.05|0
1652176740000|2022-05-10 09:59:00|489.41|486.29|489.17|486.05|489.41|486.29|489.17|486.05|0
1652176750000|2022-05-10 09:59:10|489.28|486.16|488.94|485.82|489.52|486.4|488.94|485.82|0
1652176760000|2022-05-10 09:59:20|489.05|485.93|489.17|486.05|489.17|486.05|488.81|485.69|0
1652176770000|2022-05-10 09:59:30|489.52|486.4|489.05|485.93|489.52|486.4|489.05|485.93|0
1652176780000|2022-05-10 09:59:40|489.28|486.16|489.52|486.4|489.52|486.4|489.28|486.16|0
1652176790000|2022-05-10 09:59:50|489.75|486.63|489.99|486.87|489.99|486.87|489.75|486.63|0
1652176800000|2022-05-10 10:00:00|489.75|486.63|489.28|486.16|489.87|486.75|489.28|486.16|0
1652176810000|2022-05-10 10:00:10|488.35|485.23|487.88|484.76|488.35|485.23|487.88|484.76|0
1652176820000|2022-05-10 10:00:20|488|484.88|488.23|485.11|488.35|485.23|488|484.88|0
1652176830000|2022-05-10 10:00:30|489.99|486.87|490.46|487.34|490.46|487.34|489.99|486.87|0
1652176840000|2022-05-10 10:00:40|490.22|487.1|490.46|487.34|490.69|487.57|490.22|487.1|0
1652176850000|2022-05-10 10:00:50|490.22|487.1|491.39|488.27|491.86|488.74|490.22|487.1|0
1652176860000|2022-05-10 10:01:00|491.16|488.04|489.87|486.75|491.16|488.04|489.87|486.75|0
1652176870000|2022-05-10 10:01:10|489.64|486.52|490.69|487.57|490.69|487.57|489.64|486.52|0
1652176880000|2022-05-10 10:01:20|490.45|487.33|490.45|487.33|490.45|487.33|490.45|487.33|0
1652176890000|2022-05-10 10:01:30|490.69|487.57|490.69|487.57|490.69|487.57|490.58|487.46|0
1652176900000|2022-05-10 10:01:40|490.58|487.46|490.34|487.22|490.69|487.57|490.34|487.22|0
1652176910000|2022-05-10 10:01:50|490.69|487.57|489.99|486.87|490.92|487.8|489.99|486.87|0
1652176920000|2022-05-10 10:02:00|490.11|486.99|490.69|487.57|490.69|487.57|489.99|486.87|0
1652176930000|2022-05-10 10:02:10|490.58|487.46|490.92|487.8|490.92|487.8|490.58|487.46|0
1652176940000|2022-05-10 10:02:20|490.69|487.57|490.92|487.8|491.16|488.04|490.69|487.57|0
1652176950000|2022-05-10 10:02:30|491.05|487.93|490.69|487.57|491.05|487.93|490.69|487.57|0
1652176960000|2022-05-10 10:02:40|490.45|487.33|490.69|487.57|490.92|487.8|490.45|487.33|0
1652176970000|2022-05-10 10:02:50|490.58|487.46|489.75|486.63|490.69|487.57|489.75|486.63|0
1652176980000|2022-05-10 10:03:00|489.52|486.4|489.52|486.4|489.52|486.4|489.28|486.16|0
1652176990000|2022-05-10 10:03:10|489.17|486.05|489.99|486.87|489.99|486.87|489.17|486.05|0
1652177000000|2022-05-10 10:03:20|490.45|487.33|490.69|487.57|490.69|487.57|490.22|487.1|0
1652177010000|2022-05-10 10:03:30|489.99|486.87|490.69|487.57|490.69|487.57|489.99|486.87|0
1652177020000|2022-05-10 10:03:40|490.92|487.8|490.69|487.57|491.16|488.04|490.69|487.57|0
1652177030000|2022-05-10 10:03:50|490.92|487.8|490.58|487.46|490.92|487.8|490.34|487.22|0
1652177040000|2022-05-10 10:04:00|490.45|487.33|490.58|487.46|490.81|487.69|490.45|487.33|0
1652177050000|2022-05-10 10:04:10|491.16|488.04|491.16|488.04|491.28|488.16|490.92|487.8|0
1652177060000|2022-05-10 10:04:20|491.39|488.27|491.39|488.27|491.39|488.27|491.39|488.27|0
1652177070000|2022-05-10 10:04:30|491.16|488.04|490.92|487.8|491.16|488.04|490.92|487.8|0
1652177080000|2022-05-10 10:04:40|491.04|487.92|489.98|486.86|491.04|487.92|489.98|486.86|0
1652177090000|2022-05-10 10:04:50|490.22|487.1|489.98|486.86|490.22|487.1|489.98|486.86|0
1652177100000|2022-05-10 10:05:00|489.75|486.63|489.28|486.16|489.75|486.63|489.28|486.16|0
1652177110000|2022-05-10 10:05:10|489.52|486.4|490.22|487.1|490.22|487.1|489.52|486.4|0
1652177120000|2022-05-10 10:05:20|489.98|486.86|489.64|486.52|490.11|486.99|489.64|486.52|0
1652177130000|2022-05-10 10:05:30|489.52|486.4|489.52|486.4|489.52|486.4|489.28|486.16|0
1652177140000|2022-05-10 10:05:40|488.81|485.69|488.11|484.99|488.81|485.69|487.76|484.64|0
1652177150000|2022-05-10 10:05:50|487.88|484.76|487.41|484.29|487.88|484.76|487.41|484.29|0
1652177160000|2022-05-10 10:06:00|487.29|484.17|487.17|484.05|487.29|484.17|487.06|483.94|0
1652177170000|2022-05-10 10:06:10|486.83|483.71|486.59|483.47|486.83|483.71|486.59|483.47|0
1652177180000|2022-05-10 10:06:20|486.7|483.58|486.7|483.58|486.7|483.58|486.7|483.58|0
1652177190000|2022-05-10 10:06:30|487.17|484.05|487.53|484.41|487.53|484.41|487.17|484.05|0
1652177200000|2022-05-10 10:06:40|487.41|484.29|486.83|483.71|487.41|484.29|486.83|483.71|0
1652177210000|2022-05-10 10:06:50|486.59|483.47|486.94|483.82|486.94|483.82|486.47|483.35|0
1652177220000|2022-05-10 10:07:00|487.06|483.94|486.83|483.71|487.06|483.94|486.7|483.58|0
1652177230000|2022-05-10 10:07:10|486.94|483.82|486.83|483.71|486.94|483.82|486.83|483.71|0
1652177240000|2022-05-10 10:07:20|486.7|483.58|486.83|483.71|486.83|483.71|486.7|483.58|0
1652177250000|2022-05-10 10:07:30|487.41|484.29|487.53|484.41|487.64|484.52|487.41|484.29|0
1652177260000|2022-05-10 10:07:40|487.41|484.29|487.17|484.05|487.41|484.29|486.94|483.82|0
1652177270000|2022-05-10 10:07:50|487.41|484.29|487.29|484.17|487.41|484.29|487.29|484.17|0
1652177280000|2022-05-10 10:08:00|487.41|484.29|487.17|484.05|487.41|484.29|487.17|484.05|0
1652177290000|2022-05-10 10:08:10|486.94|483.82|485.89|482.77|486.94|483.82|485.89|482.77|0
1652177300000|2022-05-10 10:08:20|485.42|482.3|486.83|483.71|486.83|483.71|485.42|482.3|0
1652177310000|2022-05-10 10:08:30|486.94|483.82|487.17|484.05|487.17|484.05|486.94|483.82|0
1652177320000|2022-05-10 10:08:40|486.94|483.82|487.41|484.29|487.41|484.29|486.94|483.82|0
1652177330000|2022-05-10 10:08:50|488.34|485.22|487.87|484.75|488.34|485.22|487.87|484.75|0
1652177340000|2022-05-10 10:09:00|488.11|484.99|487.76|484.64|488.11|484.99|487.64|484.52|0
1652177350000|2022-05-10 10:09:10|487.64|484.52|488.11|484.99|488.34|485.22|487.29|484.17|0
1652177360000|2022-05-10 10:09:20|487.87|484.75|488.11|484.99|488.11|484.99|487.87|484.75|0
1652177370000|2022-05-10 10:09:30|488.34|485.22|488.81|485.69|489.05|485.93|488.34|485.22|0
1652177380000|2022-05-10 10:09:40|488.58|485.46|488.46|485.34|488.58|485.46|488.34|485.22|0
1652177390000|2022-05-10 10:09:50|488.58|485.46|489.28|486.16|489.28|486.16|488.58|485.46|0
1652177400000|2022-05-10 10:10:00|489.05|485.93|488.81|485.69|489.05|485.93|488.7|485.58|0
1652177410000|2022-05-10 10:10:10|488.58|485.46|488.58|485.46|488.58|485.46|488.34|485.22|0
1652177420000|2022-05-10 10:10:20|488.34|485.22|488.23|485.11|488.46|485.34|488.23|485.11|0
1652177430000|2022-05-10 10:10:30|488.58|485.46|488.93|485.81|488.93|485.81|488.34|485.22|0
1652177440000|2022-05-10 10:10:40|488.81|485.69|488.46|485.34|488.81|485.69|488.46|485.34|0
1652177450000|2022-05-10 10:10:50|488.58|485.46|488.81|485.69|488.81|485.69|488.58|485.46|0
1652177460000|2022-05-10 10:11:00|488.58|485.46|488.34|485.22|488.58|485.46|488.23|485.11|0
1652177470000|2022-05-10 10:11:10|488.58|485.46|488.81|485.69|488.93|485.81|488.58|485.46|0
1652177480000|2022-05-10 10:11:20|488.93|485.81|488.81|485.69|488.93|485.81|488.81|485.69|0
1652177490000|2022-05-10 10:11:30|489.04|485.92|489.28|486.16|489.28|486.16|488.93|485.81|0
1652177500000|2022-05-10 10:11:40|488.81|485.69|488.58|485.46|488.81|485.69|488.58|485.46|0
1652177510000|2022-05-10 10:11:50|488.11|484.99|487.87|484.75|488.11|484.99|487.87|484.75|0
1652177520000|2022-05-10 10:12:00|487.64|484.52|487.17|484.05|487.64|484.52|487.17|484.05|0
1652177530000|2022-05-10 10:12:10|486.94|483.82|486.94|483.82|487.17|484.05|486.94|483.82|0
1652177540000|2022-05-10 10:12:20|487.17|484.05|487.53|484.41|487.87|484.75|487.17|484.05|0
1652177550000|2022-05-10 10:12:30|487.4|484.28|487.64|484.52|487.64|484.52|487.4|484.28|0
1652177560000|2022-05-10 10:12:40|487.53|484.41|487.06|483.94|487.53|484.41|487.06|483.94|0
1652177570000|2022-05-10 10:12:50|486.94|483.82|487.64|484.52|487.64|484.52|486.94|483.82|0
1652177580000|2022-05-10 10:13:00|488.11|484.99|487.53|484.41|488.11|484.99|487.53|484.41|0
1652177590000|2022-05-10 10:13:10|487.64|484.52|487.17|484.05|487.64|484.52|487.17|484.05|0
1652177600000|2022-05-10 10:13:20|487.53|484.41|487.64|484.52|487.64|484.52|487.53|484.41|0
1652177610000|2022-05-10 10:13:30|487.87|484.75|487.87|484.75|488.34|485.22|487.87|484.75|0
1652177620000|2022-05-10 10:13:40|488.34|485.22|488.46|485.34|488.46|485.34|488.34|485.22|0
1652177630000|2022-05-10 10:13:50|488.11|484.99|488.58|485.46|488.58|485.46|488.11|484.99|0
1652177640000|2022-05-10 10:14:00|488.7|485.58|488.7|485.58|489.17|486.05|488.7|485.58|0
1652177650000|2022-05-10 10:14:10|488.34|485.22|488.34|485.22|488.34|485.22|488.23|485.11|0
1652177660000|2022-05-10 10:14:20|488.81|485.69|488.93|485.81|488.93|485.81|488.81|485.69|0
1652177670000|2022-05-10 10:14:30|489.17|486.05|489.98|486.86|489.98|486.86|489.17|486.05|0
1652177680000|2022-05-10 10:14:40|489.51|486.39|489.51|486.39|489.75|486.63|489.51|486.39|0
1652177690000|2022-05-10 10:14:50|489.63|486.51|489.28|486.16|489.63|486.51|489.28|486.16|0
1652177700000|2022-05-10 10:15:00|489.04|485.92|488.7|485.58|489.04|485.92|488.58|485.46|0
1652177710000|2022-05-10 10:15:10|489.04|485.92|488.57|485.45|489.04|485.92|488.57|485.45|0
1652177720000|2022-05-10 10:15:20|488.93|485.81|488.57|485.45|488.93|485.81|488.57|485.45|0
1652177730000|2022-05-10 10:15:30|488.46|485.34|488.57|485.45|488.57|485.45|488.34|485.22|0
1652177740000|2022-05-10 10:15:40|488.7|485.58|488.57|485.45|488.7|485.58|488.57|485.45|0
1652177750000|2022-05-10 10:15:50|487.64|484.52|488.11|484.99|488.11|484.99|487.64|484.52|0
1652177760000|2022-05-10 10:16:00|488.23|485.11|489.98|486.86|489.98|486.86|488.23|485.11|0
1652177770000|2022-05-10 10:16:10|490.45|487.33|491.15|488.03|491.15|488.03|490.45|487.33|0
1652177780000|2022-05-10 10:16:20|490.68|487.56|491.39|488.27|491.39|488.27|490.57|487.45|0
1652177790000|2022-05-10 10:16:30|491.28|488.16|491.86|488.74|491.86|488.74|491.28|488.16|0
1652177800000|2022-05-10 10:16:40|492.09|488.97|491.86|488.74|492.09|488.97|491.62|488.5|0
1652177810000|2022-05-10 10:16:50|492.09|488.97|491.15|488.03|492.09|488.97|490.92|487.8|0
1652177820000|2022-05-10 10:17:00|491.62|488.5|491.62|488.5|491.62|488.5|491.62|488.5|0
1652177830000|2022-05-10 10:17:10|491.51|488.39|491.15|488.03|491.51|488.39|490.92|487.8|0
1652177840000|2022-05-10 10:17:20|491.39|488.27|491.15|488.03|491.62|488.5|491.15|488.03|0
1652177850000|2022-05-10 10:17:30|490.92|487.8|491.51|488.39|491.51|488.39|490.45|487.33|0
1652177860000|2022-05-10 10:17:40|491.39|488.27|491.15|488.03|491.39|488.27|490.92|487.8|0
1652177870000|2022-05-10 10:17:50|491.28|488.16|491.39|488.27|491.39|488.27|491.28|488.16|0
1652177880000|2022-05-10 10:18:00|490.92|487.8|490.92|487.8|490.92|487.8|490.92|487.8|0
1652177890000|2022-05-10 10:18:10|491.04|487.92|490.45|487.33|491.04|487.92|490.45|487.33|0
1652177900000|2022-05-10 10:18:20|490.1|486.98|490.92|487.8|490.92|487.8|489.87|486.75|0
1652177910000|2022-05-10 10:18:30|490.57|487.45|490.45|487.33|490.68|487.56|490.45|487.33|0
1652177920000|2022-05-10 10:18:40|490.1|486.98|488.93|485.81|490.1|486.98|488.93|485.81|0
1652177930000|2022-05-10 10:18:50|488.81|485.69|488.81|485.69|489.04|485.92|488.81|485.69|0
1652177940000|2022-05-10 10:19:00|489.04|485.92|488.23|485.11|489.04|485.92|488.23|485.11|0
1652177950000|2022-05-10 10:19:10|488.34|485.22|487.17|484.05|488.34|485.22|487.17|484.05|0
1652177960000|2022-05-10 10:19:20|487.29|484.17|487.4|484.28|487.4|484.28|487.29|484.17|0
1652177970000|2022-05-10 10:19:30|487.64|484.52|487.29|484.17|487.64|484.52|487.17|484.05|0
1652177980000|2022-05-10 10:19:40|487.17|484.05|487.17|484.05|487.4|484.28|487.17|484.05|0
1652178000000|2022-05-10 10:20:00|487.06|483.94|486.23|483.11|487.06|483.94|486.23|483.11|0
1652178010000|2022-05-10 10:20:10|486|482.88|486.47|483.35|486.47|483.35|486|482.88|0
1652178020000|2022-05-10 10:20:20|486.7|483.58|486.93|483.81|486.93|483.81|486.59|483.47|0
1652178030000|2022-05-10 10:20:30|486.7|483.58|486.7|483.58|486.82|483.7|486.7|483.58|0
1652178040000|2022-05-10 10:20:40|486.82|483.7|487.17|484.05|487.17|484.05|486.82|483.7|0
1652178050000|2022-05-10 10:20:50|486.93|483.81|487.17|484.05|487.4|484.28|486.93|483.81|0
1652178060000|2022-05-10 10:21:00|487.64|484.52|487.64|484.52|488.1|484.98|487.64|484.52|0
1652178070000|2022-05-10 10:21:10|487.17|484.05|486.93|483.81|487.17|484.05|486.93|483.81|0
1652178080000|2022-05-10 10:21:20|487.17|484.05|486.7|483.58|487.17|484.05|486.7|483.58|0
1652178090000|2022-05-10 10:21:30|486.23|483.11|486.23|483.11|486.47|483.35|486.23|483.11|0
1652178100000|2022-05-10 10:21:40|486.35|483.23|487.06|483.94|487.06|483.94|486.35|483.23|0
1652178110000|2022-05-10 10:21:50|487.17|484.05|486|482.88|487.17|484.05|485.76|482.64|0
1652178120000|2022-05-10 10:22:00|486.12|483|486|482.88|486.12|483|486|482.88|0
1652178130000|2022-05-10 10:22:10|486.23|483.11|486|482.88|486.46|483.34|486|482.88|0
1652178140000|2022-05-10 10:22:20|485.76|482.64|485.53|482.41|485.76|482.64|485.53|482.41|0
1652178150000|2022-05-10 10:22:30|485.76|482.64|483.89|480.77|485.76|482.64|483.89|480.77|0
1652178160000|2022-05-10 10:22:40|484.48|481.36|485.29|482.17|485.29|482.17|484.36|481.24|0
1652178170000|2022-05-10 10:22:50|485.06|481.94|485.53|482.41|485.53|482.41|485.06|481.94|0
1652178180000|2022-05-10 10:23:00|485.42|482.3|485.76|482.64|485.76|482.64|485.29|482.17|0
1652178190000|2022-05-10 10:23:10|485.65|482.53|486.23|483.11|486.23|483.11|485.65|482.53|0
1652178200000|2022-05-10 10:23:20|486.12|483|486.12|483|486.12|483|486.12|483|0
1652178210000|2022-05-10 10:23:30|487.17|484.05|486.12|483|487.17|484.05|486.12|483|0
1652178220000|2022-05-10 10:23:40|486.23|483.11|486|482.88|486.46|483.34|486|482.88|0
1652178230000|2022-05-10 10:23:50|485.88|482.76|485.06|481.94|486|482.88|485.06|481.94|0
1652178240000|2022-05-10 10:24:00|484.48|481.36|484.59|481.47|484.59|481.47|484.48|481.36|0
1652178250000|2022-05-10 10:24:10|484.83|481.71|485.29|482.17|485.29|482.17|484.83|481.71|0
1652178260000|2022-05-10 10:24:20|485.53|482.41|484.83|481.71|485.53|482.41|484.83|481.71|0
1652178270000|2022-05-10 10:24:30|484.71|481.59|484.36|481.24|484.71|481.59|484.12|481|0
1652178280000|2022-05-10 10:24:40|484.48|481.36|484.36|481.24|484.48|481.36|484.36|481.24|0
1652178290000|2022-05-10 10:24:50|484.12|481|484.25|481.13|484.25|481.13|484.12|481|0
1652178300000|2022-05-10 10:25:00|483.89|481.49|484|481.6|484|481.6|483.53|481.13|0
1652178310000|2022-05-10 10:25:10|484.23|481.83|484.23|481.83|484.23|481.83|484.23|481.83|0
1652178320000|2022-05-10 10:25:20|484.47|482.07|484|481.6|484.47|482.07|484|481.6|0
1652178330000|2022-05-10 10:25:30|484.12|481.72|484.23|481.83|484.23|481.83|484|481.6|0
1652178340000|2022-05-10 10:25:40|484.7|482.3|485.4|483|485.4|483|484.7|482.3|0
1652178350000|2022-05-10 10:25:50|485.64|483.24|486.1|483.7|486.1|483.7|485.64|483.24|0
1652178360000|2022-05-10 10:26:00|485.64|483.24|486.1|483.7|486.1|483.7|485.64|483.24|0
1652178370000|2022-05-10 10:26:10|485.87|483.47|485.64|483.24|485.87|483.47|485.64|483.24|0
1652178380000|2022-05-10 10:26:20|485.4|483|484.93|482.53|485.4|483|484.93|482.53|0
1652178390000|2022-05-10 10:26:30|485.06|482.66|484.93|482.53|485.06|482.66|484.93|482.53|0
1652178400000|2022-05-10 10:26:40|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1652178410000|2022-05-10 10:26:50|484.93|482.53|484.7|482.3|484.93|482.53|484.7|482.3|0
1652178420000|2022-05-10 10:27:00|484.23|481.83|484.47|482.07|484.47|482.07|484.23|481.83|0
1652178430000|2022-05-10 10:27:10|484.12|481.72|484.12|481.72|484.23|481.83|484|481.6|0
1652178440000|2022-05-10 10:27:20|484.47|482.07|484.47|482.07|484.47|482.07|484.23|481.83|0
1652178450000|2022-05-10 10:27:30|484.35|481.95|484.47|482.07|484.47|482.07|484.35|481.95|0
1652178460000|2022-05-10 10:27:40|484.35|481.95|484.35|481.95|484.35|481.95|484.35|481.95|0
1652178470000|2022-05-10 10:27:50|484.47|482.07|484.35|481.95|484.47|482.07|484.35|481.95|0
1652178480000|2022-05-10 10:28:00|484.47|482.07|484.93|482.53|484.93|482.53|484.23|481.83|0
1652178490000|2022-05-10 10:28:10|485.05|482.65|484.46|482.06|485.17|482.77|484.46|482.06|0
1652178500000|2022-05-10 10:28:20|484.23|481.83|484.46|482.06|484.46|482.06|484.23|481.83|0
1652178510000|2022-05-10 10:28:30|484.7|482.3|484.93|482.53|484.93|482.53|484.46|482.06|0
1652178520000|2022-05-10 10:28:40|484.82|482.42|484.23|481.83|484.82|482.42|484.23|481.83|0
1652178530000|2022-05-10 10:28:50|484|481.6|483.53|481.13|484|481.6|483.53|481.13|0
1652178540000|2022-05-10 10:29:00|483.76|481.36|484|481.6|484|481.6|483.76|481.36|0
1652178550000|2022-05-10 10:29:10|484.23|481.83|484|481.6|484.23|481.83|484|481.6|0
1652178560000|2022-05-10 10:29:20|484.23|481.83|484.59|482.19|484.7|482.3|484.23|481.83|0
1652178570000|2022-05-10 10:29:30|484.7|482.3|484.7|482.3|484.7|482.3|484.59|482.19|0
1652178580000|2022-05-10 10:29:40|485.17|482.77|485.17|482.77|485.17|482.77|485.17|482.77|0
1652178600000|2022-05-10 10:30:00|485.63|483.23|484.59|482.19|485.63|483.23|484.59|482.19|0
1652178610000|2022-05-10 10:30:10|484.46|482.06|484.46|482.06|484.46|482.06|484.35|481.95|0
1652178620000|2022-05-10 10:30:20|484.23|481.83|483.42|481.02|484.23|481.83|483.42|481.02|0
1652178630000|2022-05-10 10:30:30|483.3|480.9|483.53|481.13|483.53|481.13|483.3|480.9|0
1652178640000|2022-05-10 10:30:40|484.12|481.72|483.76|481.36|484.12|481.72|483.76|481.36|0
1652178650000|2022-05-10 10:30:50|484|481.6|484|481.6|484.12|481.72|484|481.6|0
1652178660000|2022-05-10 10:31:00|484.12|481.72|484.7|482.3|484.7|482.3|484.12|481.72|0
1652178670000|2022-05-10 10:31:10|484.46|482.06|484.7|482.3|484.7|482.3|484.46|482.06|0
1652178680000|2022-05-10 10:31:20|484.46|482.06|484.23|481.83|484.46|482.06|484|481.6|0
1652178690000|2022-05-10 10:31:30|484.46|482.06|484.35|481.95|484.46|482.06|484.35|481.95|0
1652178700000|2022-05-10 10:31:40|484|481.6|483.76|481.36|484|481.6|483.76|481.36|0
1652178710000|2022-05-10 10:31:50|484|481.6|484.12|481.72|484.46|482.06|484|481.6|0
1652178720000|2022-05-10 10:32:00|484.23|481.83|484.46|482.06|484.46|482.06|484.23|481.83|0
1652178740000|2022-05-10 10:32:20|484.35|481.95|483.76|481.36|484.35|481.95|483.76|481.36|0
1652178750000|2022-05-10 10:32:30|483.53|481.13|483.76|481.36|483.76|481.36|483.53|481.13|0
1652178760000|2022-05-10 10:32:40|483.65|481.25|483.76|481.36|483.76|481.36|483.65|481.25|0
1652178770000|2022-05-10 10:32:50|483.53|481.13|483.53|481.13|483.53|481.13|483.53|481.13|0
1652178780000|2022-05-10 10:33:00|483.88|481.48|484.23|481.83|484.23|481.83|483.88|481.48|0
1652178790000|2022-05-10 10:33:10|484.12|481.72|484.23|481.83|484.23|481.83|484.12|481.72|0
1652178800000|2022-05-10 10:33:20|484.46|482.06|482.59|480.19|484.46|482.06|482.59|480.19|0
1652178810000|2022-05-10 10:33:30|482.83|480.43|482.25|479.85|482.83|480.43|482.25|479.85|0
1652178820000|2022-05-10 10:33:40|482.36|479.96|482.59|480.19|482.59|480.19|482.25|479.85|0
1652178830000|2022-05-10 10:33:50|482.83|480.43|483.06|480.66|483.29|480.89|482.83|480.43|0
1652178840000|2022-05-10 10:34:00|483.18|480.78|482.36|479.96|483.18|480.78|482.36|479.96|0
1652178850000|2022-05-10 10:34:10|482.13|479.73|482.25|479.85|482.36|479.96|482.13|479.73|0
1652178860000|2022-05-10 10:34:20|482.13|479.73|482.01|479.61|482.13|479.73|481.89|479.49|0
1652178870000|2022-05-10 10:34:30|482.13|479.73|482.13|479.73|482.13|479.73|481.89|479.49|0
1652178880000|2022-05-10 10:34:40|481.66|479.26|481.55|479.15|481.66|479.26|481.42|479.02|0
1652178890000|2022-05-10 10:34:50|481.66|479.26|480.96|478.56|481.66|479.26|480.96|478.56|0
1652178900000|2022-05-10 10:35:00|481.19|478.79|481.19|478.79|481.19|478.79|481.08|478.68|0
1652178910000|2022-05-10 10:35:10|480.96|478.56|481.19|478.79|481.19|478.79|480.96|478.56|0
1652178930000|2022-05-10 10:35:30|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1652178940000|2022-05-10 10:35:40|481.08|478.68|481.42|479.02|481.42|479.02|481.08|478.68|0
1652178950000|2022-05-10 10:35:50|481.66|479.26|481.42|479.02|481.66|479.26|481.42|479.02|0
1652178960000|2022-05-10 10:36:00|481.19|478.79|481.19|478.79|481.19|478.79|480.96|478.56|0
1652178970000|2022-05-10 10:36:10|481.42|479.02|480.96|478.56|481.42|479.02|480.96|478.56|0
1652178980000|2022-05-10 10:36:20|480.72|478.32|480.84|478.44|480.84|478.44|480.72|478.32|0
1652178990000|2022-05-10 10:36:30|480.96|478.56|481.08|478.68|481.08|478.68|480.96|478.56|0
1652179000000|2022-05-10 10:36:40|480.96|478.56|480.72|478.32|481.08|478.68|480.72|478.32|0
1652179010000|2022-05-10 10:36:50|480.96|478.56|481.19|478.79|481.19|478.79|480.96|478.56|0
1652179020000|2022-05-10 10:37:00|481.42|479.02|481.89|479.49|482.12|479.72|481.42|479.02|0
1652179030000|2022-05-10 10:37:10|482.01|479.61|482.12|479.72|482.12|479.72|481.78|479.38|0
1652179040000|2022-05-10 10:37:20|481.89|479.49|481.54|479.14|481.89|479.49|481.42|479.02|0
1652179050000|2022-05-10 10:37:30|481.66|479.26|481.31|478.91|481.66|479.26|481.31|478.91|0
1652179060000|2022-05-10 10:37:40|481.19|478.79|481.31|478.91|481.31|478.91|481.19|478.79|0
1652179070000|2022-05-10 10:37:50|481.19|478.79|481.31|478.91|481.31|478.91|480.96|478.56|0
1652179080000|2022-05-10 10:38:00|481.42|479.02|481.66|479.26|481.66|479.26|481.42|479.02|0
1652179090000|2022-05-10 10:38:10|481.89|479.49|481.89|479.49|482.12|479.72|481.89|479.49|0
1652179100000|2022-05-10 10:38:20|481.78|479.38|482.12|479.72|482.12|479.72|481.78|479.38|0
1652179110000|2022-05-10 10:38:30|482.25|479.85|481.89|479.49|482.25|479.85|481.89|479.49|0
1652179120000|2022-05-10 10:38:40|482.36|479.96|482.36|479.96|482.59|480.19|482.36|479.96|0
1652179130000|2022-05-10 10:38:50|482.25|479.85|482.59|480.19|482.59|480.19|481.89|479.49|0
1652179140000|2022-05-10 10:39:00|482.36|479.96|482.36|479.96|482.36|479.96|482.36|479.96|0
1652179150000|2022-05-10 10:39:10|482.48|480.08|482.12|479.72|482.48|480.08|482.12|479.72|0
1652179160000|2022-05-10 10:39:20|482.01|479.61|482.12|479.72|482.12|479.72|482.01|479.61|0
1652179170000|2022-05-10 10:39:30|482.25|479.85|482.36|479.96|482.59|480.19|482.12|479.72|0
1652179190000|2022-05-10 10:39:50|482.24|479.84|482.12|479.72|482.24|479.84|482.12|479.72|0
1652179200000|2022-05-10 10:40:00|481.89|479.49|481.66|479.26|481.89|479.49|481.66|479.26|0
1652179220000|2022-05-10 10:40:20|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1652179230000|2022-05-10 10:40:30|482.12|479.72|482.36|479.96|482.59|480.19|482.12|479.72|0
1652179240000|2022-05-10 10:40:40|482.12|479.72|482.59|480.19|482.82|480.42|482.12|479.72|0
1652179250000|2022-05-10 10:40:50|482.36|479.96|482.82|480.42|482.82|480.42|482.36|479.96|0
1652179260000|2022-05-10 10:41:00|482.71|480.31|482.12|479.72|482.71|480.31|482.01|479.61|0
1652179270000|2022-05-10 10:41:10|482.24|479.84|482.36|479.96|482.48|480.08|482.24|479.84|0
1652179280000|2022-05-10 10:41:20|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1652179290000|2022-05-10 10:41:30|481.66|479.26|481.31|478.91|481.66|479.26|481.31|478.91|0
1652179300000|2022-05-10 10:41:40|480.84|478.44|480.72|478.32|481.42|479.02|480.72|478.32|0
1652179310000|2022-05-10 10:41:50|480.96|478.56|480.96|478.56|480.96|478.56|480.96|478.56|0
1652179320000|2022-05-10 10:42:00|480.95|478.55|481.89|479.49|481.89|479.49|480.95|478.55|0
1652179330000|2022-05-10 10:42:10|483.06|480.66|482.36|479.96|483.06|480.66|482.36|479.96|0
1652179340000|2022-05-10 10:42:20|482.24|479.84|482.36|479.96|482.36|479.96|482.12|479.72|0
1652179350000|2022-05-10 10:42:30|482.12|479.72|482.01|479.61|482.12|479.72|481.89|479.49|0
1652179360000|2022-05-10 10:42:40|482.36|479.96|482.36|479.96|482.48|480.08|482.36|479.96|0
1652179370000|2022-05-10 10:42:50|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1652179380000|2022-05-10 10:43:00|482.82|480.42|481.42|479.02|482.82|480.42|481.42|479.02|0
1652179390000|2022-05-10 10:43:10|481.31|478.91|481.66|479.26|481.66|479.26|481.31|478.91|0
1652179400000|2022-05-10 10:43:20|481.89|479.49|482.01|479.61|482.01|479.61|481.89|479.49|0
1652179410000|2022-05-10 10:43:30|482.12|479.72|482.12|479.72|482.12|479.72|482.01|479.61|0
1652179420000|2022-05-10 10:43:40|482.01|479.61|481.89|479.49|482.01|479.61|481.89|479.49|0
1652179430000|2022-05-10 10:43:50|482.12|479.72|481.89|479.49|482.12|479.72|481.89|479.49|0
1652179440000|2022-05-10 10:44:00|482.01|479.61|481.78|479.38|482.12|479.72|481.78|479.38|0
1652179450000|2022-05-10 10:44:10|482.01|479.61|482.12|479.72|482.12|479.72|482.01|479.61|0
1652179460000|2022-05-10 10:44:20|482.01|479.61|481.78|479.38|482.01|479.61|481.78|479.38|0
1652179470000|2022-05-10 10:44:30|481.89|479.49|482.12|479.72|482.12|479.72|481.89|479.49|0
1652179480000|2022-05-10 10:44:40|482.24|479.84|482.12|479.72|482.36|479.96|482.12|479.72|0
1652179490000|2022-05-10 10:44:50|482.36|479.96|482.36|479.96|482.48|480.08|482.36|479.96|0
1652179500000|2022-05-10 10:45:00|482.48|480.08|482.24|479.84|482.59|480.19|482.24|479.84|0
1652179510000|2022-05-10 10:45:10|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652179520000|2022-05-10 10:45:20|481.89|479.49|481.19|478.79|481.89|479.49|481.19|478.79|0
1652179530000|2022-05-10 10:45:30|481.42|479.02|481.19|478.79|481.42|479.02|481.19|478.79|0
1652179540000|2022-05-10 10:45:40|481.42|479.02|480.84|478.44|481.42|479.02|480.84|478.44|0
1652179550000|2022-05-10 10:45:50|480.72|478.32|481.08|478.68|481.08|478.68|480.72|478.32|0
1652179560000|2022-05-10 10:46:00|481.42|479.02|481.42|479.02|481.42|479.02|481.42|479.02|0
1652179570000|2022-05-10 10:46:10|481.89|479.49|481.89|479.49|482.12|479.72|481.89|479.49|0
1652179580000|2022-05-10 10:46:20|482.12|479.72|483.06|480.66|483.06|480.66|482.12|479.72|0
1652179590000|2022-05-10 10:46:30|483.52|481.12|484.46|482.06|484.46|482.06|483.52|481.12|0
1652179600000|2022-05-10 10:46:40|484.22|481.82|484.46|482.06|484.69|482.29|484.22|481.82|0
1652179610000|2022-05-10 10:46:50|484.22|481.82|483.99|481.59|484.22|481.82|483.88|481.48|0
1652179620000|2022-05-10 10:47:00|484.46|482.06|484.22|481.82|484.46|482.06|484.22|481.82|0
1652179630000|2022-05-10 10:47:10|484.46|482.06|484.69|482.29|484.69|482.29|484.22|481.82|0
1652179640000|2022-05-10 10:47:20|484.81|482.41|485.39|482.99|485.39|482.99|484.81|482.41|0
1652179650000|2022-05-10 10:47:30|485.28|482.88|485.75|483.35|485.75|483.35|485.16|482.76|0
1652179660000|2022-05-10 10:47:40|485.63|483.23|485.86|483.46|485.86|483.46|485.63|483.23|0
1652179670000|2022-05-10 10:47:50|486.1|483.7|486.33|483.93|486.8|484.4|486.1|483.7|0
1652179680000|2022-05-10 10:48:00|486.1|483.7|486.33|483.93|486.33|483.93|486.1|483.7|0
1652179690000|2022-05-10 10:48:10|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1652179700000|2022-05-10 10:48:20|486.45|484.05|486.92|484.52|486.92|484.52|486.45|484.05|0
1652179710000|2022-05-10 10:48:30|486.33|483.93|486.33|483.93|486.56|484.16|486.33|483.93|0
1652179720000|2022-05-10 10:48:40|486.56|484.16|486.69|484.29|486.69|484.29|486.56|484.16|0
1652179730000|2022-05-10 10:48:50|486.8|484.4|487.03|484.63|487.27|484.87|486.8|484.4|0
1652179740000|2022-05-10 10:49:00|487.15|484.75|487.5|485.1|487.5|485.1|487.15|484.75|0
1652179750000|2022-05-10 10:49:10|487.74|485.34|487.39|484.99|487.74|485.34|487.39|484.99|0
1652179760000|2022-05-10 10:49:20|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1652179770000|2022-05-10 10:49:30|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1652179780000|2022-05-10 10:49:40|486.22|483.82|486.56|484.16|486.8|484.4|486.22|483.82|0
1652179790000|2022-05-10 10:49:50|486.69|484.29|486.56|484.16|486.69|484.29|486.56|484.16|0
1652179800000|2022-05-10 10:50:00|486.8|484.4|487.39|484.99|487.39|484.99|486.8|484.4|0
1652179810000|2022-05-10 10:50:10|487.97|485.57|486.8|484.4|487.97|485.57|486.8|484.4|0
1652179820000|2022-05-10 10:50:20|487.03|484.63|486.69|484.29|487.03|484.63|486.56|484.16|0
1652179830000|2022-05-10 10:50:30|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1652179840000|2022-05-10 10:50:40|486.33|483.93|486.56|484.16|486.56|484.16|486.33|483.93|0
1652179850000|2022-05-10 10:50:50|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1652179860000|2022-05-10 10:51:00|486.33|483.93|486.33|483.93|486.56|484.16|486.33|483.93|0
1652179870000|2022-05-10 10:51:10|486.56|484.16|486.56|484.16|486.56|484.16|486.56|484.16|0
1652179880000|2022-05-10 10:51:20|485.39|482.99|485.75|483.35|485.75|483.35|485.39|482.99|0
1652179890000|2022-05-10 10:51:30|485.86|483.46|485.63|483.23|485.86|483.46|485.63|483.23|0
1652179900000|2022-05-10 10:51:40|485.51|483.11|486.8|484.4|486.8|484.4|485.51|483.11|0
1652179910000|2022-05-10 10:51:50|487.27|484.87|486.92|484.52|487.27|484.87|486.92|484.52|0
1652179920000|2022-05-10 10:52:00|486.8|484.4|487.03|484.63|487.27|484.87|486.8|484.4|0
1652179930000|2022-05-10 10:52:10|486.33|483.93|486.1|483.7|486.33|483.93|486.1|483.7|0
1652179940000|2022-05-10 10:52:20|485.86|483.46|486.09|483.69|486.09|483.69|485.86|483.46|0
1652179950000|2022-05-10 10:52:30|485.86|483.46|486.56|484.16|486.56|484.16|485.63|483.23|0
1652179960000|2022-05-10 10:52:40|486.8|484.4|486.8|484.4|486.8|484.4|486.68|484.28|0
1652179970000|2022-05-10 10:52:50|487.03|484.63|487.03|484.63|487.03|484.63|487.03|484.63|0
1652179980000|2022-05-10 10:53:00|486.68|484.28|486.33|483.93|486.68|484.28|486.09|483.69|0
1652179990000|2022-05-10 10:53:10|486.45|484.05|486.68|484.28|486.68|484.28|486.33|483.93|0
1652180000000|2022-05-10 10:53:20|487.5|485.1|487.97|485.57|487.97|485.57|487.5|485.1|0
1652180010000|2022-05-10 10:53:30|488.2|485.8|487.73|485.33|488.2|485.8|487.73|485.33|0
1652180020000|2022-05-10 10:53:40|487.97|485.57|487.97|485.57|487.97|485.57|487.97|485.57|0
1652180030000|2022-05-10 10:53:50|488.09|485.69|487.97|485.57|488.09|485.69|487.97|485.57|0
1652180040000|2022-05-10 10:54:00|488.09|485.69|489.61|487.21|489.61|487.21|488.09|485.69|0
1652180050000|2022-05-10 10:54:10|490.08|487.68|489.73|487.33|490.08|487.68|489.73|487.33|0
1652180060000|2022-05-10 10:54:20|489.61|487.21|490.08|487.68|490.31|487.91|489.61|487.21|0
1652180070000|2022-05-10 10:54:30|490.31|487.91|490.08|487.68|490.43|488.03|490.08|487.68|0
1652180080000|2022-05-10 10:54:40|489.84|487.44|490.08|487.68|490.08|487.68|489.73|487.33|0
1652180090000|2022-05-10 10:54:50|490.2|487.8|490.08|487.68|490.2|487.8|489.84|487.44|0
1652180100000|2022-05-10 10:55:00|490.2|487.8|488.79|486.39|490.2|487.8|488.79|486.39|0
1652180110000|2022-05-10 10:55:10|488.44|486.04|488.44|486.04|488.44|486.04|488.2|485.8|0
1652180120000|2022-05-10 10:55:20|488.67|486.27|488.44|486.04|488.67|486.27|488.44|486.04|0
1652180130000|2022-05-10 10:55:30|488.91|486.51|489.84|487.44|489.84|487.44|488.91|486.51|0
1652180140000|2022-05-10 10:55:40|489.37|486.97|488.67|486.27|489.37|486.97|488.67|486.27|0
1652180150000|2022-05-10 10:55:50|488.9|486.5|489.2|486.8|489.2|486.8|488.9|486.5|0
1652180160000|2022-05-10 10:56:00|489.85|487.45|490.08|487.68|490.08|487.68|489.49|487.09|0
1652180170000|2022-05-10 10:56:10|490.19|487.79|490.89|488.49|490.89|488.49|490.19|487.79|0
1652180180000|2022-05-10 10:56:20|491.13|488.73|491.59|489.19|491.59|489.19|490.89|488.49|0
1652180190000|2022-05-10 10:56:30|491.48|489.08|491.95|489.55|491.95|489.55|491.25|488.85|0
1652180200000|2022-05-10 10:56:40|491.59|489.19|491.13|488.73|491.59|489.19|491.13|488.73|0
1652180210000|2022-05-10 10:56:50|491.48|489.08|491.59|489.19|491.59|489.19|491.25|488.85|0
1652180220000|2022-05-10 10:57:00|491.83|489.43|489.96|487.56|491.83|489.43|489.96|487.56|0
1652180230000|2022-05-10 10:57:10|491.01|488.61|490.19|487.79|491.01|488.61|490.19|487.79|0
1652180240000|2022-05-10 10:57:20|490.08|487.68|490.66|488.26|490.66|488.26|490.08|487.68|0
1652180250000|2022-05-10 10:57:30|490.78|488.38|490.89|488.49|490.89|488.49|490.66|488.26|0
1652180260000|2022-05-10 10:57:40|491.01|488.61|490.89|488.49|491.01|488.61|490.89|488.49|0
1652180270000|2022-05-10 10:57:50|490.78|488.38|490.42|488.02|490.78|488.38|490.42|488.02|0
1652180280000|2022-05-10 10:58:00|490.55|488.15|490.42|488.02|490.55|488.15|490.42|488.02|0
1652180290000|2022-05-10 10:58:10|490.08|487.68|490.08|487.68|490.08|487.68|490.08|487.68|0
1652180300000|2022-05-10 10:58:20|489.96|487.56|489.72|487.32|489.96|487.56|489.72|487.32|0
1652180310000|2022-05-10 10:58:30|489.49|487.09|489.84|487.44|489.96|487.56|489.49|487.09|0
1652180320000|2022-05-10 10:58:40|489.96|487.56|490.31|487.91|490.42|488.02|489.96|487.56|0
1652180330000|2022-05-10 10:58:50|490.19|487.79|490.08|487.68|490.31|487.91|490.08|487.68|0
1652180340000|2022-05-10 10:59:00|490.31|487.91|489.96|487.56|490.31|487.91|489.96|487.56|0
1652180350000|2022-05-10 10:59:10|489.49|487.09|489.72|487.32|489.72|487.32|489.49|487.09|0
1652180360000|2022-05-10 10:59:20|489.96|487.56|490.89|488.49|490.89|488.49|489.96|487.56|0
1652180370000|2022-05-10 10:59:30|490.78|488.38|490.31|487.91|490.78|488.38|490.19|487.79|0
1652180380000|2022-05-10 10:59:40|490.19|487.79|491.25|488.85|491.25|488.85|490.19|487.79|0
1652180390000|2022-05-10 10:59:50|491.12|488.72|491.71|489.31|491.71|489.31|491.12|488.72|0
1652180400000|2022-05-10 11:00:00|491.83|489.43|491.36|488.96|492.06|489.66|491.36|488.96|0
1652180410000|2022-05-10 11:00:10|491.59|489.19|491.25|488.85|491.59|489.19|491.25|488.85|0
1652180420000|2022-05-10 11:00:20|491.12|488.72|490.66|488.26|491.12|488.72|490.19|487.79|0
1652180430000|2022-05-10 11:00:30|490.42|488.02|490.66|488.26|490.66|488.26|490.42|488.02|0
1652180440000|2022-05-10 11:00:40|490.54|488.14|489.96|487.56|490.89|488.49|489.96|487.56|0
1652180450000|2022-05-10 11:00:50|490.08|487.68|489.84|487.44|490.08|487.68|489.84|487.44|0
1652180460000|2022-05-10 11:01:00|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1652180470000|2022-05-10 11:01:10|490.31|487.91|490.42|488.02|490.42|488.02|490.19|487.79|0
1652180480000|2022-05-10 11:01:20|490.54|488.14|490.66|488.26|490.78|488.38|490.54|488.14|0
1652180490000|2022-05-10 11:01:30|490.54|488.14|489.96|487.56|490.54|488.14|489.96|487.56|0
1652180500000|2022-05-10 11:01:40|490.19|487.79|490.19|487.79|490.19|487.79|490.19|487.79|0
1652180510000|2022-05-10 11:01:50|490.42|488.02|490.42|488.02|490.42|488.02|490.31|487.91|0
1652180520000|2022-05-10 11:02:00|490.31|487.91|490.42|488.02|490.42|488.02|490.31|487.91|0
1652180530000|2022-05-10 11:02:10|490.19|487.79|489.61|487.21|490.19|487.79|489.49|487.09|0
1652180540000|2022-05-10 11:02:20|489.49|487.09|491.36|488.96|491.36|488.96|489.49|487.09|0
1652180550000|2022-05-10 11:02:30|491.59|489.19|491.25|488.85|491.71|489.31|491.25|488.85|0
1652180560000|2022-05-10 11:02:40|490.89|488.49|491.36|488.96|491.36|488.96|490.89|488.49|0
1652180570000|2022-05-10 11:02:50|491.59|489.19|491.48|489.08|491.59|489.19|491.36|488.96|0
1652180580000|2022-05-10 11:03:00|491.36|488.96|491.71|489.31|491.71|489.31|491.12|488.72|0
1652180590000|2022-05-10 11:03:10|491.83|489.43|492.29|489.89|492.29|489.89|491.48|489.08|0
1652180600000|2022-05-10 11:03:20|492.53|490.13|491.83|489.43|492.53|490.13|491.83|489.43|0
1652180610000|2022-05-10 11:03:30|491.59|489.19|491.59|489.19|491.83|489.43|491.59|489.19|0
1652180620000|2022-05-10 11:03:40|491.83|489.43|492.06|489.66|492.06|489.66|491.83|489.43|0
1652180630000|2022-05-10 11:03:50|491.36|488.96|491.83|489.43|491.83|489.43|491.36|488.96|0
1652180640000|2022-05-10 11:04:00|491.95|489.55|492.18|489.78|492.29|489.89|491.95|489.55|0
1652180650000|2022-05-10 11:04:10|491.95|489.55|491.82|489.42|491.95|489.55|491.82|489.42|0
1652180660000|2022-05-10 11:04:20|492.06|489.66|491.82|489.42|492.41|490.01|491.82|489.42|0
1652180670000|2022-05-10 11:04:30|492.06|489.66|492.29|489.89|492.29|489.89|492.06|489.66|0
1652180680000|2022-05-10 11:04:40|492.53|490.13|494.63|492.23|494.63|492.23|492.53|490.13|0
1652180690000|2022-05-10 11:04:50|494.29|491.89|495.8|493.4|495.8|493.4|494.29|491.89|0
1652180700000|2022-05-10 11:05:00|494.99|492.59|495.1|492.7|495.34|492.94|494.99|492.59|0
1652180710000|2022-05-10 11:05:10|495.34|492.94|495.1|492.7|495.34|492.94|495.1|492.7|0
1652180720000|2022-05-10 11:05:20|495.34|492.94|495.57|493.17|495.57|493.17|495.34|492.94|0
1652180730000|2022-05-10 11:05:30|496.27|493.87|496.27|493.87|496.27|493.87|495.8|493.4|0
1652180740000|2022-05-10 11:05:40|496.04|493.64|496.27|493.87|496.27|493.87|496.04|493.64|0
1652180750000|2022-05-10 11:05:50|496.51|494.11|496.98|494.58|496.98|494.58|496.51|494.11|0
1652180760000|2022-05-10 11:06:00|496.51|494.11|496.98|494.58|496.98|494.58|496.51|494.11|0
1652180770000|2022-05-10 11:06:10|496.51|494.11|496.04|493.64|496.63|494.23|496.04|493.64|0
1652180780000|2022-05-10 11:06:20|495.8|493.4|496.51|494.11|496.51|494.11|495.8|493.4|0
1652180790000|2022-05-10 11:06:30|496.74|494.34|496.51|494.11|496.74|494.34|496.51|494.11|0
1652180800000|2022-05-10 11:06:40|496.74|494.34|496.51|494.11|496.74|494.34|496.51|494.11|0
1652180810000|2022-05-10 11:06:50|496.27|493.87|495.8|493.4|496.27|493.87|495.8|493.4|0
1652180820000|2022-05-10 11:07:00|495.93|493.53|496.01|493.61|496.04|493.64|495.93|493.53|0
1652180830000|2022-05-10 11:07:10|496.24|493.84|496.49|494.09|496.49|494.09|496.01|493.61|0
1652180840000|2022-05-10 11:07:20|496.73|494.33|496.61|494.21|496.73|494.33|496.61|494.21|0
1652180850000|2022-05-10 11:07:30|496.49|494.09|495.79|493.39|496.49|494.09|495.79|493.39|0
1652180860000|2022-05-10 11:07:40|496.26|493.86|495.98|493.58|496.26|493.86|495.98|493.58|0
1652180870000|2022-05-10 11:07:50|495.86|493.46|496.09|493.69|496.09|493.69|495.63|493.23|0
1652180880000|2022-05-10 11:08:00|496.56|494.16|496.33|493.93|496.56|494.16|496.33|493.93|0
1652180890000|2022-05-10 11:08:10|496.09|493.69|495.75|493.35|496.09|493.69|495.75|493.35|0
1652180900000|2022-05-10 11:08:20|495.63|493.23|495.63|493.23|495.63|493.23|495.51|493.11|0
1652180910000|2022-05-10 11:08:30|495.86|493.46|495.39|492.99|495.86|493.46|495.39|492.99|0
1652180920000|2022-05-10 11:08:40|495.51|493.11|494.92|492.52|495.51|493.11|494.92|492.52|0
1652180930000|2022-05-10 11:08:50|494.46|492.06|494.58|492.18|494.58|492.18|494.46|492.06|0
1652180940000|2022-05-10 11:09:00|495.05|492.65|494.46|492.06|495.05|492.65|494.46|492.06|0
1652180950000|2022-05-10 11:09:10|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1652180960000|2022-05-10 11:09:20|494.92|492.52|494.46|492.06|494.92|492.52|494.46|492.06|0
1652180970000|2022-05-10 11:09:30|494.34|491.94|493.99|491.59|494.34|491.94|493.99|491.59|0
1652180980000|2022-05-10 11:09:40|494.22|491.82|493.29|490.89|494.22|491.82|493.29|490.89|0
1652180990000|2022-05-10 11:09:50|493.05|490.65|493.52|491.12|493.52|491.12|493.05|490.65|0
1652181000000|2022-05-10 11:10:00|493.29|490.89|494.46|492.06|494.46|492.06|493.29|490.89|0
1652181010000|2022-05-10 11:10:10|494.58|492.18|494.22|491.82|494.58|492.18|494.22|491.82|0
1652181020000|2022-05-10 11:10:20|494.34|491.94|494.22|491.82|494.34|491.94|494.11|491.71|0
1652181030000|2022-05-10 11:10:30|494.11|491.71|494.11|491.71|494.22|491.82|494.11|491.71|0
1652181040000|2022-05-10 11:10:40|494.22|491.82|493.99|491.59|494.22|491.82|493.99|491.59|0
1652181050000|2022-05-10 11:10:50|493.88|491.48|493.88|491.48|493.88|491.48|493.75|491.35|0
1652181060000|2022-05-10 11:11:00|493.75|491.35|493.29|490.89|493.75|491.35|493.29|490.89|0
1652181070000|2022-05-10 11:11:10|493.52|491.12|493.52|491.12|493.52|491.12|493.41|491.01|0
1652181080000|2022-05-10 11:11:20|493.29|490.89|494.46|492.06|494.46|492.06|493.29|490.89|0
1652181090000|2022-05-10 11:11:30|494.34|491.94|493.75|491.35|494.46|492.06|493.75|491.35|0
1652181100000|2022-05-10 11:11:40|493.64|491.24|493.64|491.24|493.64|491.24|493.52|491.12|0
1652181110000|2022-05-10 11:11:50|493.99|491.59|494.34|491.94|494.34|491.94|493.99|491.59|0
1652181120000|2022-05-10 11:12:00|494.11|491.71|493.75|491.35|494.11|491.71|493.75|491.35|0
1652181130000|2022-05-10 11:12:10|494.11|491.71|493.99|491.59|494.11|491.71|493.99|491.59|0
1652181140000|2022-05-10 11:12:20|493.88|491.48|493.99|491.59|493.99|491.59|493.75|491.35|0
1652181150000|2022-05-10 11:12:30|494.46|492.06|493.99|491.59|494.46|492.06|493.99|491.59|0
1652181160000|2022-05-10 11:12:40|494.11|491.71|495.62|493.22|495.62|493.22|494.11|491.71|0
1652181170000|2022-05-10 11:12:50|495.39|492.99|495.75|493.35|495.75|493.35|495.39|492.99|0
1652181180000|2022-05-10 11:13:00|495.86|493.46|495.51|493.11|495.86|493.46|495.51|493.11|0
1652181190000|2022-05-10 11:13:10|495.16|492.76|494.92|492.52|495.16|492.76|494.92|492.52|0
1652181200000|2022-05-10 11:13:20|494.69|492.29|495.39|492.99|495.39|492.99|494.69|492.29|0
1652181210000|2022-05-10 11:13:30|495.16|492.76|494.69|492.29|495.16|492.76|494.69|492.29|0
1652181220000|2022-05-10 11:13:40|494.92|492.52|495.16|492.76|495.16|492.76|494.92|492.52|0
1652181230000|2022-05-10 11:13:50|494.92|492.52|494.81|492.41|494.92|492.52|494.69|492.29|0
1652181240000|2022-05-10 11:14:00|494.58|492.18|494.45|492.05|494.58|492.18|494.45|492.05|0
1652181250000|2022-05-10 11:14:10|494.58|492.18|494.22|491.82|494.58|492.18|494.22|491.82|0
1652181260000|2022-05-10 11:14:20|494.11|491.71|493.75|491.35|494.22|491.82|493.75|491.35|0
1652181270000|2022-05-10 11:14:30|493.52|491.12|493.52|491.12|493.52|491.12|493.52|491.12|0
1652181290000|2022-05-10 11:14:50|494.11|491.71|494.69|492.29|494.92|492.52|493.87|491.47|0
1652181300000|2022-05-10 11:15:00|494.45|492.05|495.16|492.76|495.28|492.88|494.45|492.05|0
1652181310000|2022-05-10 11:15:10|494.92|492.52|495.04|492.64|495.16|492.76|494.92|492.52|0
1652181320000|2022-05-10 11:15:20|494.92|492.52|495.16|492.76|495.16|492.76|494.92|492.52|0
1652181330000|2022-05-10 11:15:30|495.39|492.99|495.86|493.46|495.86|493.46|495.39|492.99|0
1652181340000|2022-05-10 11:15:40|495.75|493.35|495.39|492.99|495.75|493.35|495.39|492.99|0
1652181350000|2022-05-10 11:15:50|495.51|493.11|495.28|492.88|495.62|493.22|495.28|492.88|0
1652181360000|2022-05-10 11:16:00|495.75|493.35|495.28|492.88|495.75|493.35|495.28|492.88|0
1652181370000|2022-05-10 11:16:10|495.39|492.99|495.74|493.34|495.86|493.46|495.39|492.99|0
1652181380000|2022-05-10 11:16:20|495.86|493.46|495.86|493.46|496.09|493.69|495.86|493.46|0
1652181390000|2022-05-10 11:16:30|496.09|493.69|496.56|494.16|496.56|494.16|496.09|493.69|0
1652181400000|2022-05-10 11:16:40|496.79|494.39|496.79|494.39|496.79|494.39|496.68|494.28|0
1652181410000|2022-05-10 11:16:50|496.68|494.28|496.56|494.16|496.79|494.39|496.56|494.16|0
1652181420000|2022-05-10 11:17:00|496.79|494.39|496.32|493.92|496.79|494.39|496.32|493.92|0
1652181430000|2022-05-10 11:17:10|496.56|494.16|496.45|494.05|496.56|494.16|496.32|493.92|0
1652181440000|2022-05-10 11:17:20|496.56|494.16|496.32|493.92|496.56|494.16|496.32|493.92|0
1652181460000|2022-05-10 11:17:40|496.56|494.16|496.79|494.39|496.79|494.39|496.56|494.16|0
1652181470000|2022-05-10 11:17:50|496.56|494.16|496.79|494.39|496.79|494.39|496.56|494.16|0
1652181480000|2022-05-10 11:18:00|497.03|494.63|497.26|494.86|497.26|494.86|497.03|494.63|0
1652181490000|2022-05-10 11:18:10|497.38|494.98|498.43|496.03|498.43|496.03|497.38|494.98|0
1652181500000|2022-05-10 11:18:20|497.96|495.56|497.96|495.56|498.2|495.8|497.73|495.33|0
1652181510000|2022-05-10 11:18:30|498.2|495.8|497.26|494.86|498.2|495.8|497.26|494.86|0
1652181520000|2022-05-10 11:18:40|497.03|494.63|496.56|494.16|497.03|494.63|496.56|494.16|0
1652181530000|2022-05-10 11:18:50|497.49|495.09|497.62|495.22|497.62|495.22|497.15|494.75|0
1652181540000|2022-05-10 11:19:00|497.49|495.09|497.03|494.63|497.49|495.09|497.03|494.63|0
1652181550000|2022-05-10 11:19:10|497.26|494.86|498.2|495.8|498.2|495.8|497.26|494.86|0
1652181560000|2022-05-10 11:19:20|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1652181570000|2022-05-10 11:19:30|498.67|496.27|498.9|496.5|498.9|496.5|498.43|496.03|0
1652181580000|2022-05-10 11:19:40|499.13|496.73|499.13|496.73|499.37|496.97|499.13|496.73|0
1652181590000|2022-05-10 11:19:50|499.6|497.2|499.13|496.73|499.6|497.2|499.13|496.73|0
1652181600000|2022-05-10 11:20:00|499.6|497.2|499.84|497.44|500.07|497.67|499.6|497.2|0
1652181610000|2022-05-10 11:20:10|500.31|497.91|499.84|497.44|500.31|497.91|499.84|497.44|0
1652181620000|2022-05-10 11:20:20|500.07|497.67|500.31|497.91|500.43|498.03|500.07|497.67|0
1652181630000|2022-05-10 11:20:30|500.19|497.79|499.72|497.32|500.19|497.79|499.72|497.32|0
1652181640000|2022-05-10 11:20:40|499.96|497.56|499.84|497.44|499.96|497.56|499.6|497.2|0
1652181650000|2022-05-10 11:20:50|499.6|497.2|499.72|497.32|500.07|497.67|499.6|497.2|0
1652181660000|2022-05-10 11:21:00|500.07|497.67|500.31|497.91|500.31|497.91|500.07|497.67|0
1652181670000|2022-05-10 11:21:10|500.07|497.67|500.3|497.9|500.3|497.9|499.84|497.44|0
1652181680000|2022-05-10 11:21:20|500.54|498.14|500.3|497.9|500.54|498.14|500.3|497.9|0
1652181690000|2022-05-10 11:21:30|499.96|497.56|500.07|497.67|500.07|497.67|499.72|497.32|0
1652181700000|2022-05-10 11:21:40|500.77|498.37|500.77|498.37|501.01|498.61|500.77|498.37|0
1652181710000|2022-05-10 11:21:50|500.3|497.9|500.54|498.14|500.54|498.14|500.3|497.9|0
1652181720000|2022-05-10 11:22:00|500.66|498.26|501.13|498.73|501.13|498.73|500.66|498.26|0
1652181730000|2022-05-10 11:22:10|501.01|498.61|501.48|499.08|501.48|499.08|501.01|498.61|0
1652181740000|2022-05-10 11:22:20|501.95|499.55|501.71|499.31|501.95|499.55|501.71|499.31|0
1652181750000|2022-05-10 11:22:30|501.88|499.48|502.72|500.32|502.72|500.32|501.77|499.37|0
1652181760000|2022-05-10 11:22:40|502.6|500.2|501.89|499.49|502.6|500.2|501.66|499.26|0
1652181770000|2022-05-10 11:22:50|501.66|499.26|501.26|498.86|501.78|499.38|501.26|498.86|0
1652181780000|2022-05-10 11:23:00|501.38|498.98|500.87|498.47|501.38|498.98|500.63|498.23|0
1652181790000|2022-05-10 11:23:10|500.99|498.59|500.87|498.47|500.99|498.59|500.87|498.47|0
1652181800000|2022-05-10 11:23:20|500.4|498|500.4|498|500.87|498.47|500.4|498|0
1652181810000|2022-05-10 11:23:30|500.17|497.77|499.46|497.06|500.17|497.77|499.46|497.06|0
1652181820000|2022-05-10 11:23:40|499.7|497.3|498.99|496.59|499.7|497.3|498.99|496.59|0
1652181830000|2022-05-10 11:23:50|499.35|496.95|498.53|496.13|499.35|496.95|498.53|496.13|0
1652181840000|2022-05-10 11:24:00|498.41|496.01|498.65|496.25|498.76|496.36|498.41|496.01|0
1652181850000|2022-05-10 11:24:10|498.53|496.13|498.76|496.36|498.76|496.36|498.29|495.89|0
1652181860000|2022-05-10 11:24:20|498.99|496.59|498.99|496.59|498.99|496.59|498.88|496.48|0
1652181870000|2022-05-10 11:24:30|499.12|496.72|499.46|497.06|499.46|497.06|499.12|496.72|0
1652181880000|2022-05-10 11:24:40|499.26|496.86|499.22|496.82|499.46|497.06|499.22|496.82|0
1652181890000|2022-05-10 11:24:50|499.46|497.06|499.33|496.93|499.46|497.06|499.33|496.93|0
1652181900000|2022-05-10 11:25:00|499.22|496.82|500.51|498.11|500.51|498.11|499.22|496.82|0
1652181910000|2022-05-10 11:25:10|500.27|497.87|501.1|498.7|501.1|498.7|500.27|497.87|0
1652181920000|2022-05-10 11:25:20|501.44|499.04|500.51|498.11|501.57|499.17|500.51|498.11|0
1652181930000|2022-05-10 11:25:30|500.39|497.99|500.51|498.11|500.51|498.11|500.16|497.76|0
1652181940000|2022-05-10 11:25:40|500.63|498.23|500.51|498.11|500.74|498.34|500.51|498.11|0
1652181950000|2022-05-10 11:25:50|500.63|498.23|500.51|498.11|500.63|498.23|500.51|498.11|0
1652181970000|2022-05-10 11:26:10|501.21|498.81|500.98|498.58|501.21|498.81|500.98|498.58|0
1652181980000|2022-05-10 11:26:20|501.1|498.7|500.51|498.11|501.1|498.7|500.51|498.11|0
1652181990000|2022-05-10 11:26:30|500.27|497.87|500.51|498.11|500.51|498.11|500.04|497.64|0
1652182000000|2022-05-10 11:26:40|500.74|498.34|500.97|498.57|501.1|498.7|500.74|498.34|0
1652182010000|2022-05-10 11:26:50|501.21|498.81|501.57|499.17|501.57|499.17|501.21|498.81|0
1652182020000|2022-05-10 11:27:00|501.33|498.93|501.44|499.04|501.44|499.04|501.21|498.81|0
1652182030000|2022-05-10 11:27:10|501.21|498.81|501.44|499.04|501.44|499.04|500.74|498.34|0
1652182040000|2022-05-10 11:27:20|501.33|498.93|501.33|498.93|501.33|498.93|501.33|498.93|0
1652182050000|2022-05-10 11:27:30|501.21|498.81|501.44|499.04|501.44|499.04|501.21|498.81|0
1652182060000|2022-05-10 11:27:40|501.33|498.93|501.44|499.04|501.68|499.28|501.33|498.93|0
1652182070000|2022-05-10 11:27:50|501.1|498.7|500.97|498.57|501.1|498.7|500.97|498.57|0
1652182080000|2022-05-10 11:28:00|500.51|498.11|499.46|497.06|500.51|498.11|499.33|496.93|0
1652182090000|2022-05-10 11:28:10|499.57|497.17|499.33|496.93|499.57|497.17|499.33|496.93|0
1652182100000|2022-05-10 11:28:20|499.22|496.82|498.16|495.76|499.22|496.82|498.16|495.76|0
1652182110000|2022-05-10 11:28:30|498.28|495.88|498.75|496.35|498.75|496.35|498.28|495.88|0
1652182120000|2022-05-10 11:28:40|498.63|496.23|498.4|496|498.63|496.23|498.4|496|0
1652182130000|2022-05-10 11:28:50|498.05|495.65|498.16|495.76|498.16|495.76|497.93|495.53|0
1652182140000|2022-05-10 11:29:00|497.93|495.53|497.46|495.06|497.93|495.53|497.46|495.06|0
1652182150000|2022-05-10 11:29:10|497.81|495.41|497.69|495.29|497.93|495.53|497.69|495.29|0
1652182160000|2022-05-10 11:29:20|497.81|495.41|497.46|495.06|497.81|495.41|497.46|495.06|0
1652182170000|2022-05-10 11:29:30|497.22|494.82|496.52|494.12|497.22|494.82|496.52|494.12|0
1652182180000|2022-05-10 11:29:40|496.88|494.48|496.76|494.36|496.88|494.48|496.52|494.12|0
1652182190000|2022-05-10 11:29:50|496.88|494.48|496.99|494.59|496.99|494.59|496.76|494.36|0
1652182200000|2022-05-10 11:30:00|497.46|495.06|497.46|495.06|497.69|495.29|497.46|495.06|0
1652182210000|2022-05-10 11:30:10|498.16|495.76|498.4|496|498.86|496.46|498.16|495.76|0
1652182220000|2022-05-10 11:30:20|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1652182230000|2022-05-10 11:30:30|498.16|495.76|498.4|496|498.4|496|498.16|495.76|0
1652182240000|2022-05-10 11:30:40|498.86|496.46|499.1|496.7|499.33|496.93|498.86|496.46|0
1652182250000|2022-05-10 11:30:50|498.86|496.46|499.1|496.7|499.33|496.93|498.86|496.46|0
1652182260000|2022-05-10 11:31:00|499.57|497.17|499.1|496.7|499.57|497.17|499.1|496.7|0
1652182270000|2022-05-10 11:31:10|498.63|496.23|498.75|496.35|498.86|496.46|498.63|496.23|0
1652182280000|2022-05-10 11:31:20|498.63|496.23|498.75|496.35|498.86|496.46|498.63|496.23|0
1652182290000|2022-05-10 11:31:30|498.39|495.99|498.16|495.76|498.39|495.99|498.16|495.76|0
1652182300000|2022-05-10 11:31:40|497.69|495.29|497.69|495.29|497.69|495.29|497.69|495.29|0
1652182310000|2022-05-10 11:31:50|497.81|495.41|497.81|495.41|497.81|495.41|497.69|495.29|0
1652182320000|2022-05-10 11:32:00|497.46|495.06|498.16|495.76|498.28|495.88|497.46|495.06|0
1652182330000|2022-05-10 11:32:10|497.93|495.53|497.46|495.06|497.93|495.53|497.46|495.06|0
1652182340000|2022-05-10 11:32:20|497.81|495.41|497.35|494.95|497.81|495.41|497.22|494.82|0
1652182350000|2022-05-10 11:32:30|497.22|494.82|496.88|494.48|497.22|494.82|496.88|494.48|0
1652182360000|2022-05-10 11:32:40|496.99|494.59|496.76|494.36|496.99|494.59|496.76|494.36|0
1652182370000|2022-05-10 11:32:50|496.52|494.12|496.76|494.36|496.88|494.48|496.29|493.89|0
1652182380000|2022-05-10 11:33:00|496.64|494.24|495.59|493.19|496.64|494.24|495.59|493.19|0
1652182390000|2022-05-10 11:33:10|495.58|493.18|495.82|493.42|495.82|493.42|495.58|493.18|0
1652182400000|2022-05-10 11:33:20|495.47|493.07|494.42|492.02|495.47|493.07|494.42|492.02|0
1652182410000|2022-05-10 11:33:30|494.65|492.25|494.65|492.25|494.88|492.48|494.65|492.25|0
1652182420000|2022-05-10 11:33:40|495.82|493.42|495.12|492.72|495.82|493.42|494.88|492.48|0
1652182430000|2022-05-10 11:33:50|494.88|492.48|495.35|492.95|495.35|492.95|494.88|492.48|0
1652182440000|2022-05-10 11:34:00|494.88|492.48|493.75|491.35|494.88|492.48|493.51|491.11|0
1652182450000|2022-05-10 11:34:10|493.51|491.11|493.75|491.35|493.98|491.58|493.51|491.11|0
1652182460000|2022-05-10 11:34:20|493.47|491.07|493.7|491.3|493.7|491.3|493.47|491.07|0
1652182470000|2022-05-10 11:34:30|493.11|490.71|493|490.6|493.11|490.71|493|490.6|0
1652182480000|2022-05-10 11:34:40|493.11|490.71|493.58|491.18|493.58|491.18|493.11|490.71|0
1652182490000|2022-05-10 11:34:50|493.35|490.95|493.11|490.71|493.35|490.95|493.11|490.71|0
1652182500000|2022-05-10 11:35:00|493.35|490.95|493.58|491.18|493.7|491.3|493.35|490.95|0
1652182510000|2022-05-10 11:35:10|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182520000|2022-05-10 11:35:20|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182530000|2022-05-10 11:35:30|493.35|490.95|493.35|490.95|493.35|490.95|493.11|490.71|0
1652182540000|2022-05-10 11:35:40|493.24|490.84|493.11|490.71|493.24|490.84|493.11|490.71|0
1652182550000|2022-05-10 11:35:50|493.35|490.95|492.88|490.48|493.35|490.95|492.88|490.48|0
1652182560000|2022-05-10 11:36:00|492.77|490.37|492.65|490.25|492.77|490.37|492.65|490.25|0
1652182570000|2022-05-10 11:36:10|492.88|490.48|493|490.6|493.24|490.84|492.88|490.48|0
1652182580000|2022-05-10 11:36:20|493.58|491.18|493.11|490.71|493.58|491.18|493.11|490.71|0
1652182590000|2022-05-10 11:36:30|493.35|490.95|493.35|490.95|493.35|490.95|493.35|490.95|0
1652182600000|2022-05-10 11:36:40|493.58|491.18|493.82|491.42|493.82|491.42|493.58|491.18|0
1652182610000|2022-05-10 11:36:50|494.05|491.65|494.05|491.65|494.05|491.65|493.94|491.54|0
1652182620000|2022-05-10 11:37:00|494.28|491.88|494.05|491.65|494.52|492.12|494.05|491.65|0
1652182630000|2022-05-10 11:37:10|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182640000|2022-05-10 11:37:20|493.35|490.95|493.47|491.07|493.47|491.07|493.35|490.95|0
1652182650000|2022-05-10 11:37:30|493.7|491.3|493.94|491.54|493.94|491.54|493.7|491.3|0
1652182660000|2022-05-10 11:37:40|494.05|491.65|493.7|491.3|494.05|491.65|493.7|491.3|0
1652182670000|2022-05-10 11:37:50|493.58|491.18|493.35|490.95|493.58|491.18|493.35|490.95|0
1652182680000|2022-05-10 11:38:00|493.47|491.07|493.35|490.95|493.47|491.07|493.35|490.95|0
1652182690000|2022-05-10 11:38:10|493.47|491.07|493.35|490.95|493.47|491.07|493.35|490.95|0
1652182700000|2022-05-10 11:38:20|493.11|490.71|493.82|491.42|493.82|491.42|493.11|490.71|0
1652182710000|2022-05-10 11:38:30|493.58|491.18|494.05|491.65|494.05|491.65|493.58|491.18|0
1652182720000|2022-05-10 11:38:40|493.82|491.42|493.7|491.3|493.82|491.42|493.58|491.18|0
1652182730000|2022-05-10 11:38:50|493.58|491.18|493.82|491.42|493.82|491.42|493.58|491.18|0
1652182740000|2022-05-10 11:39:00|493.7|491.3|493.58|491.18|493.7|491.3|493.58|491.18|0
1652182750000|2022-05-10 11:39:10|493.82|491.42|493.58|491.18|493.82|491.42|493.58|491.18|0
1652182760000|2022-05-10 11:39:20|493.35|490.95|493.11|490.71|493.35|490.95|493.11|490.71|0
1652182770000|2022-05-10 11:39:30|493.58|491.18|493.35|490.95|493.58|491.18|493.35|490.95|0
1652182780000|2022-05-10 11:39:40|493.58|491.18|493.23|490.83|493.58|491.18|493.23|490.83|0
1652182790000|2022-05-10 11:39:50|492.88|490.48|493.11|490.71|493.11|490.71|492.88|490.48|0
1652182800000|2022-05-10 11:40:00|493|490.6|494.28|491.88|494.28|491.88|493|490.6|0
1652182810000|2022-05-10 11:40:10|493.35|490.95|493.47|491.07|493.58|491.18|493.35|490.95|0
1652182820000|2022-05-10 11:40:20|493.35|490.95|493.94|491.54|494.05|491.65|493.11|490.71|0
1652182830000|2022-05-10 11:40:30|493.81|491.41|494.87|492.47|494.87|492.47|493.81|491.41|0
1652182840000|2022-05-10 11:40:40|494.75|492.35|494.98|492.58|494.98|492.58|494.4|492|0
1652182850000|2022-05-10 11:40:50|494.87|492.47|495.11|492.71|495.11|492.71|494.87|492.47|0
1652182860000|2022-05-10 11:41:00|494.98|492.58|494.75|492.35|494.98|492.58|494.75|492.35|0
1652182870000|2022-05-10 11:41:10|494.87|492.47|494.75|492.35|494.98|492.58|494.75|492.35|0
1652182880000|2022-05-10 11:41:20|494.98|492.58|495.11|492.71|495.11|492.71|494.87|492.47|0
1652182890000|2022-05-10 11:41:30|494.98|492.58|494.98|492.58|494.98|492.58|494.87|492.47|0
1652182900000|2022-05-10 11:41:40|494.75|492.35|494.64|492.24|494.75|492.35|494.64|492.24|0
1652182910000|2022-05-10 11:41:50|493.81|491.41|493.94|491.54|493.94|491.54|493.7|491.3|0
1652182920000|2022-05-10 11:42:00|494.05|491.65|494.52|492.12|494.52|492.12|494.05|491.65|0
1652182930000|2022-05-10 11:42:10|494.4|492|493.35|490.95|494.4|492|493.35|490.95|0
1652182940000|2022-05-10 11:42:20|493.7|491.3|493.47|491.07|493.7|491.3|493.47|491.07|0
1652182950000|2022-05-10 11:42:30|493.35|490.95|493|490.6|493.35|490.95|492.88|490.48|0
1652182960000|2022-05-10 11:42:40|493.11|490.71|493.47|491.07|493.58|491.18|493.11|490.71|0
1652182970000|2022-05-10 11:42:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1652182980000|2022-05-10 11:43:00|493.7|491.3|493.7|491.3|493.7|491.3|493.58|491.18|0
1652182990000|2022-05-10 11:43:10|494.17|491.77|496.15|493.75|496.15|493.75|494.17|491.77|0
1652183000000|2022-05-10 11:43:20|495.45|493.05|495.69|493.29|495.69|493.29|495.45|493.05|0
1652183010000|2022-05-10 11:43:30|495.92|493.52|496.28|493.88|496.28|493.88|495.69|493.29|0
1652183020000|2022-05-10 11:43:40|495.81|493.41|495.69|493.29|495.92|493.52|495.69|493.29|0
1652183030000|2022-05-10 11:43:50|496.62|494.22|496.39|493.99|496.86|494.46|496.39|493.99|0
1652183040000|2022-05-10 11:44:00|496.62|494.22|497.09|494.69|497.09|494.69|496.62|494.22|0
1652183050000|2022-05-10 11:44:10|496.62|494.22|495.92|493.52|496.62|494.22|495.92|493.52|0
1652183060000|2022-05-10 11:44:20|496.15|493.75|496.28|493.88|496.39|493.99|496.15|493.75|0
1652183070000|2022-05-10 11:44:30|496.39|493.99|496.51|494.11|496.74|494.34|496.39|493.99|0
1652183080000|2022-05-10 11:44:40|496.15|493.75|497.09|494.69|497.09|494.69|496.15|493.75|0
1652183090000|2022-05-10 11:44:50|497.33|494.93|498.03|495.63|498.03|495.63|497.33|494.93|0
1652183100000|2022-05-10 11:45:00|498.26|495.86|498.03|495.63|498.26|495.86|498.03|495.63|0
1652183110000|2022-05-10 11:45:10|498.15|495.75|498.03|495.63|498.15|495.75|498.03|495.63|0
1652183120000|2022-05-10 11:45:20|497.92|495.52|498.03|495.63|498.03|495.63|497.79|495.39|0
1652183130000|2022-05-10 11:45:30|498.15|495.75|498.5|496.1|498.5|496.1|498.15|495.75|0
1652183140000|2022-05-10 11:45:40|498.26|495.86|498.15|495.75|498.26|495.86|498.15|495.75|0
1652183150000|2022-05-10 11:45:50|497.68|495.28|497.09|494.69|497.68|495.28|497.09|494.69|0
1652183160000|2022-05-10 11:46:00|496.98|494.58|496.86|494.46|496.98|494.58|496.86|494.46|0
1652183170000|2022-05-10 11:46:10|496.62|494.22|496.39|493.99|496.62|494.22|496.39|493.99|0
1652183180000|2022-05-10 11:46:20|496.15|493.75|496.04|493.64|496.15|493.75|496.04|493.64|0
1652183190000|2022-05-10 11:46:30|495.92|493.52|496.15|493.75|496.39|493.99|495.92|493.52|0
1652183200000|2022-05-10 11:46:40|495.92|493.52|496.04|493.64|496.04|493.64|495.92|493.52|0
1652183210000|2022-05-10 11:46:50|495.92|493.52|496.15|493.75|496.15|493.75|495.68|493.28|0
1652183220000|2022-05-10 11:47:00|495.92|493.52|496.39|493.99|496.39|493.99|495.92|493.52|0
1652183230000|2022-05-10 11:47:10|496.04|493.64|496.04|493.64|496.39|493.99|496.04|493.64|0
1652183240000|2022-05-10 11:47:20|496.15|493.75|496.39|493.99|496.39|493.99|496.15|493.75|0
1652183250000|2022-05-10 11:47:30|496.04|493.64|496.15|493.75|496.15|493.75|496.04|493.64|0
1652183260000|2022-05-10 11:47:40|496.04|493.64|495.68|493.28|496.04|493.64|495.68|493.28|0
1652183270000|2022-05-10 11:47:50|495.45|493.05|494.51|492.11|495.45|493.05|494.51|492.11|0
1652183280000|2022-05-10 11:48:00|494.28|491.88|492.88|490.48|494.28|491.88|492.88|490.48|0
1652183290000|2022-05-10 11:48:10|492.64|490.24|494.05|491.65|494.05|491.65|492.64|490.24|0
1652183300000|2022-05-10 11:48:20|493.93|491.53|492.88|490.48|493.93|491.53|492.88|490.48|0
1652183310000|2022-05-10 11:48:30|492.64|490.24|492.64|490.24|492.64|490.24|492.41|490.01|0
1652183320000|2022-05-10 11:48:40|492.41|490.01|492.41|490.01|492.64|490.24|492.41|490.01|0
1652183330000|2022-05-10 11:48:50|492.53|490.13|492.64|490.24|492.64|490.24|492.41|490.01|0
1652183340000|2022-05-10 11:49:00|493|490.6|492.41|490.01|493|490.6|492.41|490.01|0
1652183350000|2022-05-10 11:49:10|492.17|489.77|493|490.6|493|490.6|492.17|489.77|0
1652183360000|2022-05-10 11:49:20|492.64|490.24|492.64|490.24|492.64|490.24|492.3|489.9|0
1652183370000|2022-05-10 11:49:30|492.17|489.77|493|490.6|493|490.6|492.17|489.77|0
1652183380000|2022-05-10 11:49:40|492.64|490.24|492.88|490.48|492.88|490.48|492.64|490.24|0
1652183390000|2022-05-10 11:49:50|492.41|490.01|492.88|490.48|492.88|490.48|492.41|490.01|0
1652183400000|2022-05-10 11:50:00|492.41|490.01|492.3|489.9|492.53|490.13|492.3|489.9|0
1652183410000|2022-05-10 11:50:10|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1652183420000|2022-05-10 11:50:20|492.53|490.13|492.53|490.13|492.53|490.13|492.41|490.01|0
1652183430000|2022-05-10 11:50:30|492.64|490.24|492.88|490.48|493.11|490.71|492.64|490.24|0
1652183440000|2022-05-10 11:50:40|493.58|491.18|493.34|490.94|493.58|491.18|493.34|490.94|0
1652183450000|2022-05-10 11:50:50|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1652183460000|2022-05-10 11:51:00|493.46|491.06|493.58|491.18|493.58|491.18|493.23|490.83|0
1652183470000|2022-05-10 11:51:10|493.46|491.06|493.46|491.06|493.46|491.06|493.46|491.06|0
1652183480000|2022-05-10 11:51:20|493.58|491.18|493.58|491.18|493.58|491.18|493.58|491.18|0
1652183490000|2022-05-10 11:51:30|494.04|491.64|494.28|491.88|494.28|491.88|494.04|491.64|0
1652183500000|2022-05-10 11:51:40|494.04|491.64|494.51|492.11|494.51|492.11|494.04|491.64|0
1652183510000|2022-05-10 11:51:50|494.75|492.35|494.75|492.35|494.98|492.58|494.75|492.35|0
1652183520000|2022-05-10 11:52:00|494.98|492.58|495.34|492.94|495.34|492.94|494.98|492.58|0
1652183530000|2022-05-10 11:52:10|495.45|493.05|495.21|492.81|495.68|493.28|495.21|492.81|0
1652183540000|2022-05-10 11:52:20|494.87|492.47|494.4|492|494.98|492.58|494.4|492|0
1652183550000|2022-05-10 11:52:30|494.51|492.11|494.75|492.35|494.75|492.35|494.51|492.11|0
1652183560000|2022-05-10 11:52:40|494.51|492.11|494.4|492|494.51|492.11|494.4|492|0
1652183570000|2022-05-10 11:52:50|494.28|491.88|494.98|492.58|494.98|492.58|494.28|491.88|0
1652183580000|2022-05-10 11:53:00|495.21|492.81|495.45|493.05|495.45|493.05|495.21|492.81|0
1652183590000|2022-05-10 11:53:10|495.57|493.17|495.68|493.28|495.68|493.28|495.57|493.17|0
1652183600000|2022-05-10 11:53:20|495.57|493.17|495.45|493.05|495.68|493.28|495.45|493.05|0
1652183610000|2022-05-10 11:53:30|495.57|493.17|495.68|493.28|495.68|493.28|495.57|493.17|0
1652183620000|2022-05-10 11:53:40|495.92|493.52|496.15|493.75|496.15|493.75|495.92|493.52|0
1652183630000|2022-05-10 11:53:50|496.39|493.99|496.39|493.99|496.39|493.99|496.15|493.75|0
1652183640000|2022-05-10 11:54:00|496.15|493.75|496.51|494.11|496.51|494.11|496.15|493.75|0
1652183650000|2022-05-10 11:54:10|496.62|494.22|496.51|494.11|496.62|494.22|496.51|494.11|0
1652183660000|2022-05-10 11:54:20|496.62|494.22|496.62|494.22|496.62|494.22|496.39|493.99|0
1652183670000|2022-05-10 11:54:30|496.74|494.34|496.98|494.58|496.98|494.58|496.74|494.34|0
1652183680000|2022-05-10 11:54:40|496.85|494.45|497.32|494.92|497.32|494.92|496.85|494.45|0
1652183690000|2022-05-10 11:54:50|497.79|495.39|498.49|496.09|498.49|496.09|497.79|495.39|0
1652183700000|2022-05-10 11:55:00|498.73|496.33|498.03|495.63|498.73|496.33|498.03|495.63|0
1652183710000|2022-05-10 11:55:10|497.79|495.39|497.68|495.28|498.03|495.63|497.68|495.28|0
1652183720000|2022-05-10 11:55:20|497.56|495.16|498.03|495.63|498.03|495.63|497.56|495.16|0
1652183730000|2022-05-10 11:55:30|498.02|495.62|497.32|494.92|498.02|495.62|497.32|494.92|0
1652183740000|2022-05-10 11:55:40|497.09|494.69|496.27|493.87|497.21|494.81|496.27|493.87|0
1652183750000|2022-05-10 11:55:50|496.85|494.45|496.15|493.75|496.85|494.45|496.15|493.75|0
1652183760000|2022-05-10 11:56:00|495.92|493.52|495.92|493.52|496.27|493.87|495.92|493.52|0
1652183770000|2022-05-10 11:56:10|495.45|493.05|495.1|492.7|495.45|493.05|494.98|492.58|0
1652183780000|2022-05-10 11:56:20|494.98|492.58|495.34|492.94|495.34|492.94|494.98|492.58|0
1652183790000|2022-05-10 11:56:30|495.45|493.05|494.75|492.35|495.45|493.05|494.75|492.35|0
1652183800000|2022-05-10 11:56:40|495.1|492.7|494.98|492.58|495.1|492.7|494.98|492.58|0
1652183810000|2022-05-10 11:56:50|495.45|493.05|495.45|493.05|495.45|493.05|495.45|493.05|0
1652183820000|2022-05-10 11:57:00|495.21|492.81|494.4|492|495.21|492.81|494.4|492|0
1652183830000|2022-05-10 11:57:10|494.51|492.11|494.74|492.34|494.74|492.34|494.28|491.88|0
1652183840000|2022-05-10 11:57:20|494.4|492|494.04|491.64|494.4|492|494.04|491.64|0
1652183850000|2022-05-10 11:57:30|494.28|491.88|494.51|492.11|494.51|492.11|494.28|491.88|0
1652183860000|2022-05-10 11:57:40|494.98|492.58|495.45|493.05|495.45|493.05|494.98|492.58|0
1652183870000|2022-05-10 11:57:50|495.33|492.93|494.98|492.58|495.33|492.93|494.98|492.58|0
1652183880000|2022-05-10 11:58:00|494.87|492.47|494.98|492.58|494.98|492.58|494.87|492.47|0
1652183890000|2022-05-10 11:58:10|495.1|492.7|494.51|492.11|495.1|492.7|494.51|492.11|0
1652183900000|2022-05-10 11:58:20|494.28|491.88|494.04|491.64|494.51|492.11|494.04|491.64|0
1652183910000|2022-05-10 11:58:30|492.87|490.47|492.87|490.47|493.11|490.71|492.87|490.47|0
1652183920000|2022-05-10 11:58:40|493.11|490.71|493.11|490.71|493.11|490.71|492.87|490.47|0
1652183930000|2022-05-10 11:58:50|492.87|490.47|493.23|490.83|493.23|490.83|492.87|490.47|0
1652183940000|2022-05-10 11:59:00|493.46|491.06|492.87|490.47|493.81|491.41|492.87|490.47|0
1652183950000|2022-05-10 11:59:10|492.41|490.01|492.41|490.01|492.41|490.01|492.41|490.01|0
1652183960000|2022-05-10 11:59:20|492.87|490.47|493.11|490.71|493.11|490.71|492.87|490.47|0
1652183970000|2022-05-10 11:59:30|492.87|490.47|492.4|490|492.87|490.47|492.4|490|0
1652183980000|2022-05-10 11:59:40|492.53|490.13|492.4|490|492.53|490.13|492.4|490|0
1652183990000|2022-05-10 11:59:50|492.64|490.24|492.87|490.47|492.87|490.47|492.64|490.24|0
1652184000000|2022-05-10 12:00:00|493.11|490.71|491.7|489.3|493.34|490.94|491.7|489.3|0
1652184010000|2022-05-10 12:00:10|492.06|489.66|491.94|489.54|492.06|489.66|491.7|489.3|0
1652184020000|2022-05-10 12:00:20|491.7|489.3|492.64|490.24|492.64|490.24|491.7|489.3|0
1652184030000|2022-05-10 12:00:30|492.4|490|491.59|489.19|492.4|490|491.59|489.19|0
1652184040000|2022-05-10 12:00:40|491.7|489.3|492.53|490.13|492.53|490.13|491.7|489.3|0
1652184050000|2022-05-10 12:00:50|492.4|490|491.94|489.54|492.4|490|491.94|489.54|0
1652184060000|2022-05-10 12:01:00|491.24|488.84|490.53|488.13|491.24|488.84|490.53|488.13|0
1652184070000|2022-05-10 12:01:10|491|488.6|491|488.6|491|488.6|490.77|488.37|0
1652184080000|2022-05-10 12:01:20|490.77|488.37|490.53|488.13|490.77|488.37|490.53|488.13|0
1652184090000|2022-05-10 12:01:30|490.77|488.37|490.53|488.13|490.77|488.37|490.53|488.13|0
1652184100000|2022-05-10 12:01:40|491|488.6|490.77|488.37|491.24|488.84|490.77|488.37|0
1652184110000|2022-05-10 12:01:50|491|488.6|491.36|488.96|491.36|488.96|491|488.6|0
1652184120000|2022-05-10 12:02:00|491.47|489.07|490.53|488.13|491.47|489.07|490.53|488.13|0
1652184130000|2022-05-10 12:02:10|490.3|487.9|490.42|488.02|490.42|488.02|490.07|487.67|0
1652184140000|2022-05-10 12:02:20|490.3|487.9|490.3|487.9|490.3|487.9|490.19|487.79|0
1652184150000|2022-05-10 12:02:30|490.1|487.7|490.1|487.7|490.46|488.06|490.1|487.7|0
1652184160000|2022-05-10 12:02:40|489.61|487.21|489.37|486.97|489.73|487.33|489.37|486.97|0
1652184180000|2022-05-10 12:03:00|489.14|486.74|489.37|486.97|489.37|486.97|489.14|486.74|0
1652184190000|2022-05-10 12:03:10|489.14|486.74|489.61|487.21|489.61|487.21|489.14|486.74|0
1652184200000|2022-05-10 12:03:20|489.37|486.97|489.14|486.74|489.37|486.97|489.14|486.74|0
1652184210000|2022-05-10 12:03:30|489.37|486.97|489.37|486.97|489.37|486.97|489.14|486.74|0
1652184220000|2022-05-10 12:03:40|489.61|487.21|489.61|487.21|489.61|487.21|489.37|486.97|0
1652184230000|2022-05-10 12:03:50|489.26|486.86|489.14|486.74|489.26|486.86|489.14|486.74|0
1652184240000|2022-05-10 12:04:00|489.37|486.97|489.61|487.21|489.61|487.21|489.14|486.74|0
1652184250000|2022-05-10 12:04:10|489.84|487.44|489.61|487.21|489.84|487.44|489.61|487.21|0
1652184260000|2022-05-10 12:04:20|489.84|487.44|489.14|486.74|489.84|487.44|489.14|486.74|0
1652184290000|2022-05-10 12:04:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184300000|2022-05-10 12:05:00|489.14|486.74|489.37|486.97|489.37|486.97|489.14|486.74|0
1652184310000|2022-05-10 12:05:10|489.61|487.21|489.37|486.97|489.61|487.21|489.37|486.97|0
1652184320000|2022-05-10 12:05:20|489.14|486.74|489.14|486.74|489.26|486.86|489.14|486.74|0
1652184330000|2022-05-10 12:05:30|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184340000|2022-05-10 12:05:40|489.84|487.44|489.84|487.44|489.84|487.44|489.61|487.21|0
1652184350000|2022-05-10 12:05:50|489.73|487.33|489.61|487.21|489.84|487.44|489.61|487.21|0
1652184360000|2022-05-10 12:06:00|489.84|487.44|489.61|487.21|489.84|487.44|489.61|487.21|0
1652184370000|2022-05-10 12:06:10|489.37|486.97|489.37|486.97|489.61|487.21|489.37|486.97|0
1652184380000|2022-05-10 12:06:20|489.26|486.86|489.26|486.86|489.26|486.86|489.26|486.86|0
1652184390000|2022-05-10 12:06:30|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184400000|2022-05-10 12:06:40|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1652184470000|2022-05-10 12:07:50|489.37|486.97|489.37|486.97|489.37|486.97|489.37|486.97|0
1652184480000|2022-05-10 12:08:00|489.14|486.74|489.14|486.74|489.14|486.74|489.14|486.74|0
1652184490000|2022-05-10 12:08:10|487.5|485.1|487.73|485.33|488.2|485.8|487.5|485.1|0
1652184500000|2022-05-10 12:08:20|487.27|484.87|486.1|483.7|487.27|484.87|486.1|483.7|0
1652184510000|2022-05-10 12:08:30|485.86|483.46|485.86|483.46|486.1|483.7|485.86|483.46|0
1652184520000|2022-05-10 12:08:40|485.4|483|485.4|483|485.4|483|485.4|483|0
1652184530000|2022-05-10 12:08:50|485.28|482.88|484.93|482.53|485.4|483|484.93|482.53|0
1652184540000|2022-05-10 12:09:00|485.16|482.76|485.63|483.23|485.86|483.46|485.16|482.76|0
1652184550000|2022-05-10 12:09:10|485.86|483.46|486.1|483.7|486.1|483.7|485.86|483.46|0
1652184560000|2022-05-10 12:09:20|486.33|483.93|486.8|484.4|486.8|484.4|486.33|483.93|0
1652184570000|2022-05-10 12:09:30|486.56|484.16|486.56|484.16|486.8|484.4|486.56|484.16|0
1652184580000|2022-05-10 12:09:40|486.8|484.4|487.03|484.63|487.03|484.63|486.8|484.4|0
1652184590000|2022-05-10 12:09:50|486.92|484.52|487.27|484.87|487.27|484.87|486.8|484.4|0
1652184600000|2022-05-10 12:10:00|487.03|484.63|486.56|484.16|487.03|484.63|486.56|484.16|0
1652184610000|2022-05-10 12:10:10|486.69|484.29|486.69|484.29|486.69|484.29|486.69|484.29|0
1652184620000|2022-05-10 12:10:20|486.56|484.16|486.8|484.4|486.8|484.4|486.56|484.16|0
1652184630000|2022-05-10 12:10:30|486.33|483.93|486.1|483.7|486.33|483.93|485.86|483.46|0
1652184640000|2022-05-10 12:10:40|485.98|483.58|486.33|483.93|486.33|483.93|485.98|483.58|0
1652184650000|2022-05-10 12:10:50|486.22|483.82|485.4|483|486.22|483.82|485.4|483|0
1652184660000|2022-05-10 12:11:00|484.93|482.53|485.86|483.46|485.86|483.46|484.93|482.53|0
1652184670000|2022-05-10 12:11:10|486.1|483.7|485.86|483.46|486.1|483.7|485.86|483.46|0
1652184680000|2022-05-10 12:11:20|485.63|483.23|485.4|483|485.63|483.23|485.4|483|0
1652184690000|2022-05-10 12:11:30|485.52|483.12|485.75|483.35|485.75|483.35|485.52|483.12|0
1652184700000|2022-05-10 12:11:40|485.63|483.23|486.1|483.7|486.1|483.7|485.63|483.23|0
1652184710000|2022-05-10 12:11:50|486.33|483.93|485.86|483.46|486.33|483.93|485.86|483.46|0
1652184720000|2022-05-10 12:12:00|485.63|483.23|485.39|482.99|485.63|483.23|485.39|482.99|0
1652184730000|2022-05-10 12:12:10|485.63|483.23|485.16|482.76|485.63|483.23|485.16|482.76|0
1652184740000|2022-05-10 12:12:20|484.93|482.53|484.23|481.83|484.93|482.53|484.23|481.83|0
1652184750000|2022-05-10 12:12:30|483.99|481.59|484.69|482.29|484.69|482.29|483.99|481.59|0
1652184760000|2022-05-10 12:12:40|484.93|482.53|484.82|482.42|485.16|482.76|484.69|482.29|0
1652184770000|2022-05-10 12:12:50|484.46|482.06|484.23|481.83|484.46|482.06|483.99|481.59|0
1652184780000|2022-05-10 12:13:00|483.76|481.36|483.99|481.59|484.23|481.83|483.76|481.36|0
1652184790000|2022-05-10 12:13:10|484.46|482.06|484.46|482.06|484.69|482.29|484.46|482.06|0
1652184800000|2022-05-10 12:13:20|484.58|482.18|484.69|482.29|484.69|482.29|484.58|482.18|0
1652184810000|2022-05-10 12:13:30|484.46|482.06|484.69|482.29|484.69|482.29|484.46|482.06|0
1652184820000|2022-05-10 12:13:40|484.82|482.42|485.63|483.23|485.63|483.23|484.82|482.42|0
1652184830000|2022-05-10 12:13:50|485.52|483.12|485.39|482.99|485.63|483.23|485.16|482.76|0
1652184840000|2022-05-10 12:14:00|485.16|482.76|484.81|482.41|485.39|482.99|484.81|482.41|0
1652184850000|2022-05-10 12:14:10|485.16|482.76|484.69|482.29|485.16|482.76|484.69|482.29|0
1652184860000|2022-05-10 12:14:20|484.93|482.53|485.39|482.99|485.39|482.99|484.93|482.53|0
1652184870000|2022-05-10 12:14:30|485.16|482.76|484.69|482.29|485.16|482.76|484.69|482.29|0
1652184880000|2022-05-10 12:14:40|484.81|482.41|484.46|482.06|484.81|482.41|484.46|482.06|0
1652184890000|2022-05-10 12:14:50|484.58|482.18|484.46|482.06|484.58|482.18|484.46|482.06|0
1652184900000|2022-05-10 12:15:00|484.23|481.83|484.69|482.29|484.69|482.29|484.23|481.83|0
1652184910000|2022-05-10 12:15:10|484.81|482.41|485.16|482.76|485.16|482.76|484.69|482.29|0
1652184920000|2022-05-10 12:15:20|485.39|482.99|485.63|483.23|485.63|483.23|485.39|482.99|0
1652184930000|2022-05-10 12:15:30|485.39|482.99|485.39|482.99|485.63|483.23|485.16|482.76|0
1652184940000|2022-05-10 12:15:40|485.16|482.76|485.39|482.99|485.39|482.99|485.16|482.76|0
1652184950000|2022-05-10 12:15:50|485.28|482.88|485.63|483.23|485.63|483.23|485.28|482.88|0
1652184960000|2022-05-10 12:16:00|486.09|483.69|486.22|483.82|486.22|483.82|486.09|483.69|0
1652184970000|2022-05-10 12:16:10|486.33|483.93|486.33|483.93|486.56|484.16|486.33|483.93|0
1652184980000|2022-05-10 12:16:20|486.68|484.28|486.09|483.69|486.68|484.28|486.09|483.69|0
1652184990000|2022-05-10 12:16:30|485.86|483.46|485.63|483.23|485.98|483.58|485.63|483.23|0
1652185000000|2022-05-10 12:16:40|485.75|483.35|485.63|483.23|485.75|483.35|485.63|483.23|0
1652185010000|2022-05-10 12:16:50|485.16|482.76|484.69|482.29|485.16|482.76|484.58|482.18|0
1652185020000|2022-05-10 12:17:00|484.46|482.06|484.69|482.29|484.69|482.29|484.46|482.06|0
1652185030000|2022-05-10 12:17:10|484.93|482.53|485.16|482.76|485.16|482.76|484.93|482.53|0
1652185040000|2022-05-10 12:17:20|485.28|482.88|484.93|482.53|485.28|482.88|484.93|482.53|0
1652185050000|2022-05-10 12:17:30|484.69|482.29|484.81|482.41|484.81|482.41|484.69|482.29|0
1652185060000|2022-05-10 12:17:40|484.93|482.53|484.69|482.29|485.39|482.99|484.69|482.29|0
1652185070000|2022-05-10 12:17:50|484.46|482.06|484.93|482.53|484.93|482.53|484.46|482.06|0
1652185080000|2022-05-10 12:18:00|484.69|482.29|485.63|483.23|485.63|483.23|484.69|482.29|0
1652185090000|2022-05-10 12:18:10|485.16|482.76|485.16|482.76|485.39|482.99|485.16|482.76|0
1652185100000|2022-05-10 12:18:20|485.39|482.99|485.16|482.76|485.63|483.23|485.16|482.76|0
1652185110000|2022-05-10 12:18:30|485.39|482.99|485.63|483.23|485.63|483.23|485.39|482.99|0
1652185120000|2022-05-10 12:18:40|485.39|482.99|484.69|482.29|485.63|483.23|484.69|482.29|0
1652185140000|2022-05-10 12:19:00|484.46|482.06|483.76|481.36|484.46|482.06|483.76|481.36|0
1652185150000|2022-05-10 12:19:10|483.52|481.12|483.41|481.01|483.52|481.12|483.41|481.01|0
1652185160000|2022-05-10 12:19:20|483.52|481.12|483.41|481.01|483.52|481.12|483.29|480.89|0
1652185170000|2022-05-10 12:19:30|482.36|479.96|483.06|480.66|483.06|480.66|482.36|479.96|0
1652185180000|2022-05-10 12:19:40|482.82|480.42|483.06|480.66|483.06|480.66|482.82|480.42|0
1652185190000|2022-05-10 12:19:50|482.94|480.54|482.82|480.42|482.94|480.54|482.59|480.19|0
1652185200000|2022-05-10 12:20:00|482.48|480.08|482.82|480.42|483.06|480.66|482.48|480.08|0
1652185210000|2022-05-10 12:20:10|483.06|480.66|482.71|480.31|483.06|480.66|482.71|480.31|0
1652185220000|2022-05-10 12:20:20|482.59|480.19|482.59|480.19|482.82|480.42|482.36|479.96|0
1652185230000|2022-05-10 12:20:30|482.71|480.31|482.59|480.19|483.06|480.66|482.59|480.19|0
1652185240000|2022-05-10 12:20:40|482.82|480.42|483.06|480.66|483.06|480.66|482.59|480.19|0
1652185250000|2022-05-10 12:20:50|483.29|480.89|483.18|480.78|483.29|480.89|483.18|480.78|0
1652185260000|2022-05-10 12:21:00|482.82|480.42|482.94|480.54|483.06|480.66|482.82|480.42|0
1652185270000|2022-05-10 12:21:10|483.29|480.89|482.94|480.54|483.29|480.89|482.94|480.54|0
1652185280000|2022-05-10 12:21:20|483.06|480.66|484.22|481.82|484.22|481.82|483.06|480.66|0
1652185290000|2022-05-10 12:21:30|483.99|481.59|484.22|481.82|484.22|481.82|483.99|481.59|0
1652185300000|2022-05-10 12:21:40|484.69|482.29|484.22|481.82|484.69|482.29|484.22|481.82|0
1652185310000|2022-05-10 12:21:50|484.46|482.06|484.35|481.95|484.46|482.06|484.22|481.82|0
1652185320000|2022-05-10 12:22:00|484.46|482.06|484.22|481.82|484.46|482.06|483.99|481.59|0
1652185340000|2022-05-10 12:22:20|483.99|481.59|484.46|482.06|484.46|482.06|483.99|481.59|0
1652185350000|2022-05-10 12:22:30|484.22|481.82|483.29|480.89|484.22|481.82|483.29|480.89|0
1652185360000|2022-05-10 12:22:40|483.52|481.12|483.76|481.36|483.76|481.36|483.29|480.89|0
1652185370000|2022-05-10 12:22:50|483.99|481.59|484.34|481.94|484.34|481.94|483.99|481.59|0
1652185380000|2022-05-10 12:23:00|484.22|481.82|484.22|481.82|484.22|481.82|483.99|481.59|0
1652185390000|2022-05-10 12:23:10|483.99|481.59|483.76|481.36|483.99|481.59|483.76|481.36|0
1652185400000|2022-05-10 12:23:20|483.88|481.48|484.26|481.86|484.26|481.86|483.88|481.48|0
1652185410000|2022-05-10 12:23:30|484.49|482.09|484.16|481.76|484.49|482.09|484.05|481.65|0
1652185420000|2022-05-10 12:23:40|484.39|481.99|484.39|481.99|484.63|482.23|484.28|481.88|0
1652185430000|2022-05-10 12:23:50|484.52|482.12|484.52|482.12|484.52|482.12|484.52|482.12|0
1652185440000|2022-05-10 12:24:00|484.39|481.99|483.93|481.53|484.39|481.99|483.93|481.53|0
1652185450000|2022-05-10 12:24:10|483.69|481.29|483.93|481.53|483.93|481.53|483.69|481.29|0
1652185460000|2022-05-10 12:24:20|484.16|481.76|484.63|482.23|484.63|482.23|484.16|481.76|0
1652185470000|2022-05-10 12:24:30|484.75|482.35|484.75|482.35|484.75|482.35|484.63|482.23|0
1652185480000|2022-05-10 12:24:40|484.63|482.23|484.47|482.07|484.63|482.23|484.39|481.99|0
1652185490000|2022-05-10 12:24:50|484.7|482.3|484.7|482.3|484.7|482.3|484.7|482.3|0
1652185500000|2022-05-10 12:25:00|484.47|482.07|483.53|481.13|484.47|482.07|483.53|481.13|0
1652185520000|2022-05-10 12:25:20|483.76|481.36|483.76|481.36|483.89|481.49|483.76|481.36|0
1652185530000|2022-05-10 12:25:30|483.53|481.13|483.29|480.89|483.53|481.13|483.29|480.89|0
1652185540000|2022-05-10 12:25:40|483.53|481.13|483.42|481.02|483.53|481.13|483.42|481.02|0
1652185550000|2022-05-10 12:25:50|483.53|481.13|484.47|482.07|484.47|482.07|483.53|481.13|0
1652185560000|2022-05-10 12:26:00|484.59|482.19|484.93|482.53|484.93|482.53|484.59|482.19|0
1652185570000|2022-05-10 12:26:10|485.17|482.77|485.17|482.77|485.4|483|485.17|482.77|0
1652185580000|2022-05-10 12:26:20|484.93|482.53|484.47|482.07|484.93|482.53|484.47|482.07|0
1652185590000|2022-05-10 12:26:30|484.23|481.83|483.53|481.13|484.23|481.83|483.06|480.66|0
1652185600000|2022-05-10 12:26:40|483.29|480.89|483.53|481.13|483.76|481.36|483.29|480.89|0
1652185610000|2022-05-10 12:26:50|484|481.6|484.93|482.53|484.93|482.53|484|481.6|0
1652185620000|2022-05-10 12:27:00|485.06|482.66|484.7|482.3|485.06|482.66|484.7|482.3|0
1652185630000|2022-05-10 12:27:10|484.47|482.07|483.76|481.36|484.7|482.3|483.76|481.36|0
1652185640000|2022-05-10 12:27:20|483.53|481.13|484|481.6|484.12|481.72|483.53|481.13|0
1652185650000|2022-05-10 12:27:30|484.23|481.83|484.23|481.83|484.23|481.83|484|481.6|0
1652185660000|2022-05-10 12:27:40|483.88|481.48|484.47|482.07|484.47|482.07|483.88|481.48|0
1652185670000|2022-05-10 12:27:50|484.7|482.3|484.47|482.07|484.7|482.3|484.47|482.07|0
1652185680000|2022-05-10 12:28:00|484.23|481.83|484.23|481.83|484.23|481.83|484.23|481.83|0
1652185690000|2022-05-10 12:28:10|484.35|481.95|483.29|480.89|484.35|481.95|483.29|480.89|0
1652185700000|2022-05-10 12:28:20|483.53|481.13|483.42|481.02|483.53|481.13|483.42|481.02|0
1652185710000|2022-05-10 12:28:30|483.53|481.13|483.29|480.89|483.53|481.13|483.29|480.89|0
1652185720000|2022-05-10 12:28:40|482.83|480.43|483.06|480.66|483.29|480.89|482.83|480.43|0
1652185730000|2022-05-10 12:28:50|483.18|480.78|483.29|480.89|483.29|480.89|483.18|480.78|0
1652185740000|2022-05-10 12:29:00|483.06|480.66|482.83|480.43|483.06|480.66|482.83|480.43|0
1652185750000|2022-05-10 12:29:10|483.29|480.89|483.53|481.13|483.53|481.13|483.29|480.89|0
1652185760000|2022-05-10 12:29:20|483.29|480.89|482.36|479.96|483.29|480.89|482.36|479.96|0
1652185770000|2022-05-10 12:29:30|481.89|479.49|482.36|479.96|482.36|479.96|481.89|479.49|0
1652185780000|2022-05-10 12:29:40|482.71|480.31|482.12|479.72|482.71|480.31|482.12|479.72|0
1652185790000|2022-05-10 12:29:50|482.36|479.96|482.36|479.96|482.36|479.96|482.12|479.72|0
1652185800000|2022-05-10 12:30:00|482.59|480.19|483.06|480.66|483.29|480.89|482.59|480.19|0
1652185810000|2022-05-10 12:30:10|483.76|481.36|483.29|480.89|483.76|481.36|483.29|480.89|0
1652185820000|2022-05-10 12:30:20|483.53|481.13|483.06|480.66|483.53|481.13|483.06|480.66|0
1652185830000|2022-05-10 12:30:30|482.83|480.43|483.29|480.89|483.29|480.89|482.71|480.31|0
1652185840000|2022-05-10 12:30:40|483.65|481.25|484|481.6|484|481.6|483.53|481.13|0
1652185850000|2022-05-10 12:30:50|484.12|481.72|483.53|481.13|484.23|481.83|483.53|481.13|0
1652185860000|2022-05-10 12:31:00|483.06|480.66|482.82|480.42|483.06|480.66|482.59|480.19|0
1652185870000|2022-05-10 12:31:10|482.59|480.19|482.36|479.96|482.59|480.19|482.36|479.96|0
1652185880000|2022-05-10 12:31:20|481.89|479.49|479.78|477.38|481.89|479.49|479.78|477.38|0
1652185890000|2022-05-10 12:31:30|480.25|477.85|479.78|477.38|480.25|477.85|479.78|477.38|0
1652185900000|2022-05-10 12:31:40|479.55|477.15|479.32|476.92|479.55|477.15|479.32|476.92|0
1652185910000|2022-05-10 12:31:50|479.55|477.15|479.32|476.92|479.55|477.15|479.32|476.92|0
1652185920000|2022-05-10 12:32:00|479.78|477.38|479.55|477.15|479.78|477.38|479.55|477.15|0
1652185930000|2022-05-10 12:32:10|479.78|477.38|479.55|477.15|479.78|477.38|479.32|476.92|0
1652185940000|2022-05-10 12:32:20|479.32|476.92|479.32|476.92|479.55|477.15|479.32|476.92|0
1652185950000|2022-05-10 12:32:30|479.78|477.38|480.02|477.62|480.02|477.62|479.78|477.38|0
1652185960000|2022-05-10 12:32:40|480.25|477.85|480.02|477.62|480.25|477.85|480.02|477.62|0
1652185970000|2022-05-10 12:32:50|479.78|477.38|479.55|477.15|479.78|477.38|479.55|477.15|0
1652185980000|2022-05-10 12:33:00|479.67|477.27|480.02|477.62|480.02|477.62|479.55|477.15|0
1652185990000|2022-05-10 12:33:10|480.49|478.09|480.72|478.32|480.95|478.55|480.49|478.09|0
1652186000000|2022-05-10 12:33:20|480.95|478.55|481.89|479.49|481.89|479.49|480.95|478.55|0
1652186010000|2022-05-10 12:33:30|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1652186020000|2022-05-10 12:33:40|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652186030000|2022-05-10 12:33:50|482.59|480.19|482.82|480.42|482.82|480.42|482.59|480.19|0
1652186040000|2022-05-10 12:34:00|482.59|480.19|482.36|479.96|482.59|480.19|482.36|479.96|0
1652186050000|2022-05-10 12:34:10|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652186060000|2022-05-10 12:34:20|482.36|479.96|482.36|479.96|482.36|479.96|482.12|479.72|0
1652186070000|2022-05-10 12:34:30|482.12|479.72|482.12|479.72|482.12|479.72|482.12|479.72|0
1652186080000|2022-05-10 12:34:40|482.36|479.96|482.12|479.72|482.36|479.96|482.12|479.72|0
1652186090000|2022-05-10 12:34:50|481.89|479.49|481.89|479.49|481.89|479.49|481.65|479.25|0
1652186100000|2022-05-10 12:35:00|481.65|479.25|481.42|479.02|481.65|479.25|481.19|478.79|0
1652186110000|2022-05-10 12:35:10|481.89|479.49|482.01|479.61|482.01|479.61|481.89|479.49|0
1652186120000|2022-05-10 12:35:20|481.89|479.49|481.65|479.25|481.89|479.49|481.54|479.14|0
1652186130000|2022-05-10 12:35:30|481.89|479.49|481.65|479.25|481.89|479.49|481.65|479.25|0
1652186140000|2022-05-10 12:35:40|481.54|479.14|481.65|479.25|481.89|479.49|481.54|479.14|0
1652186150000|2022-05-10 12:35:50|481.42|479.02|481.42|479.02|481.42|479.02|481.19|478.79|0
1652186160000|2022-05-10 12:36:00|481.19|478.79|480.02|477.62|481.19|478.79|480.02|477.62|0
1652186170000|2022-05-10 12:36:10|479.78|477.38|480.25|477.85|480.25|477.85|479.78|477.38|0
1652186180000|2022-05-10 12:36:20|480.02|477.62|480.25|477.85|480.25|477.85|480.02|477.62|0
1652186190000|2022-05-10 12:36:30|480.48|478.08|480.25|477.85|480.48|478.08|480.25|477.85|0
1652186200000|2022-05-10 12:36:40|480.48|478.08|479.78|477.38|480.48|478.08|479.78|477.38|0
1652186210000|2022-05-10 12:36:50|479.55|477.15|479.32|476.92|479.55|477.15|479.32|476.92|0
1652186220000|2022-05-10 12:37:00|477.45|475.05|476.98|474.58|477.45|475.05|476.98|474.58|0
1652186230000|2022-05-10 12:37:10|476.75|474.35|477.21|474.81|477.45|475.05|476.75|474.35|0
1652186240000|2022-05-10 12:37:20|476.28|473.88|475.35|472.95|476.28|473.88|475.11|472.71|0
1652186250000|2022-05-10 12:37:30|475.11|472.71|475.58|473.18|475.58|473.18|475.11|472.71|0
1652186260000|2022-05-10 12:37:40|475.24|472.84|476.51|474.11|476.51|474.11|475.11|472.71|0
1652186270000|2022-05-10 12:37:50|476.05|473.65|476.51|474.11|476.51|474.11|476.05|473.65|0
1652186280000|2022-05-10 12:38:00|476.28|473.88|476.51|474.11|476.51|474.11|476.28|473.88|0
1652186290000|2022-05-10 12:38:10|476.05|473.65|476.28|473.88|476.28|473.88|476.05|473.65|0
1652186300000|2022-05-10 12:38:20|476.51|474.11|475.58|473.18|476.51|474.11|475.58|473.18|0
1652186310000|2022-05-10 12:38:30|475.81|473.41|475.35|472.95|475.81|473.41|475.23|472.83|0
1652186320000|2022-05-10 12:38:40|475.11|472.71|474.65|472.25|475.11|472.71|474.65|472.25|0
1652186330000|2022-05-10 12:38:50|474.88|472.48|475.35|472.95|475.35|472.95|474.88|472.48|0
1652186340000|2022-05-10 12:39:00|474.88|472.48|474.18|471.78|474.88|472.48|474.18|471.78|0
1652186350000|2022-05-10 12:39:10|473.95|471.55|474.65|472.25|474.65|472.25|473.95|471.55|0
1652186360000|2022-05-10 12:39:20|474.88|472.48|474.65|472.25|474.88|472.48|474.41|472.01|0
1652186370000|2022-05-10 12:39:30|474.88|472.48|473.95|471.55|474.88|472.48|473.95|471.55|0
1652186380000|2022-05-10 12:39:40|474.18|471.78|474.18|471.78|474.3|471.9|474.18|471.78|0
1652186390000|2022-05-10 12:39:50|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1652186400000|2022-05-10 12:40:00|473.71|471.31|474.18|471.78|474.18|471.78|473.6|471.2|0
1652186410000|2022-05-10 12:40:10|474.41|472.01|474.88|472.48|474.88|472.48|474.3|471.9|0
1652186420000|2022-05-10 12:40:20|475.11|472.71|475.58|473.18|475.81|473.41|475.11|472.71|0
1652186430000|2022-05-10 12:40:30|475.81|473.41|476.05|473.65|476.05|473.65|475.81|473.41|0
1652186440000|2022-05-10 12:40:40|475.81|473.41|475.81|473.41|475.81|473.41|475.58|473.18|0
1652186450000|2022-05-10 12:40:50|475.58|473.18|475.81|473.41|475.81|473.41|475.58|473.18|0
1652186460000|2022-05-10 12:41:00|475.35|472.95|473.25|470.85|475.35|472.95|473.25|470.85|0
1652186470000|2022-05-10 12:41:10|474.41|472.01|474.88|472.48|474.88|472.48|474.41|472.01|0
1652186480000|2022-05-10 12:41:20|474.18|471.78|474.41|472.01|474.41|472.01|474.18|471.78|0
1652186490000|2022-05-10 12:41:30|474.77|472.37|474.88|472.48|474.88|472.48|474.77|472.37|0
1652186500000|2022-05-10 12:41:40|474.65|472.25|474.41|472.01|474.65|472.25|473.95|471.55|0
1652186510000|2022-05-10 12:41:50|473.95|471.55|473.48|471.08|473.95|471.55|473.48|471.08|0
1652186520000|2022-05-10 12:42:00|473.71|471.31|473.25|470.85|473.71|471.31|473.25|470.85|0
1652186530000|2022-05-10 12:42:10|473.71|471.31|473.48|471.08|473.71|471.31|473.48|471.08|0
1652186540000|2022-05-10 12:42:20|473.25|470.85|473.01|470.61|473.25|470.85|472.78|470.38|0
1652186550000|2022-05-10 12:42:30|474.18|471.78|473.95|471.55|474.18|471.78|473.71|471.31|0
1652186560000|2022-05-10 12:42:40|473.71|471.31|473.95|471.55|473.95|471.55|473.71|471.31|0
1652186570000|2022-05-10 12:42:50|474.18|471.78|474.88|472.48|474.88|472.48|474.18|471.78|0
1652186580000|2022-05-10 12:43:00|475.58|473.18|476.04|473.64|476.04|473.64|475.58|473.18|0
1652186590000|2022-05-10 12:43:10|476.28|473.88|476.04|473.64|476.28|473.88|476.04|473.64|0
1652186600000|2022-05-10 12:43:20|475.58|473.18|475.81|473.41|475.93|473.53|475.58|473.18|0
1652186610000|2022-05-10 12:43:30|475.11|472.71|474.88|472.48|475.11|472.71|474.88|472.48|0
1652186620000|2022-05-10 12:43:40|475.11|472.71|474.88|472.48|475.23|472.83|474.88|472.48|0
1652186630000|2022-05-10 12:43:50|475.11|472.71|475.81|473.41|475.81|473.41|474.88|472.48|0
1652186640000|2022-05-10 12:44:00|476.04|473.64|476.51|474.11|476.51|474.11|476.04|473.64|0
1652186650000|2022-05-10 12:44:10|476.74|474.34|476.51|474.11|476.74|474.34|476.28|473.88|0
1652186660000|2022-05-10 12:44:20|476.98|474.58|476.74|474.34|476.98|474.58|476.51|474.11|0
1652186670000|2022-05-10 12:44:30|476.51|474.11|476.51|474.11|476.74|474.34|476.51|474.11|0
1652186680000|2022-05-10 12:44:40|476.74|474.34|476.28|473.88|476.74|474.34|476.28|473.88|0
1652186690000|2022-05-10 12:44:50|476.51|474.11|476.51|474.11|476.51|474.11|476.51|474.11|0
1652186700000|2022-05-10 12:45:00|476.63|474.23|476.74|474.34|476.74|474.34|476.63|474.23|0
1652186710000|2022-05-10 12:45:10|476.63|474.23|476.51|474.11|476.63|474.23|476.51|474.11|0
1652186720000|2022-05-10 12:45:20|476.4|474|476.63|474.23|476.74|474.34|476.4|474|0
1652186730000|2022-05-10 12:45:30|476.87|474.47|476.98|474.58|477.21|474.81|476.74|474.34|0
1652186740000|2022-05-10 12:45:40|476.74|474.34|476.51|474.11|476.74|474.34|476.51|474.11|0
1652186750000|2022-05-10 12:45:50|476.63|474.23|477.33|474.93|477.33|474.93|476.63|474.23|0
1652186760000|2022-05-10 12:46:00|477.68|475.28|476.98|474.58|477.68|475.28|476.98|474.58|0
1652186770000|2022-05-10 12:46:10|477.21|474.81|476.74|474.34|477.21|474.81|476.74|474.34|0
1652186780000|2022-05-10 12:46:20|476.51|474.11|476.28|473.88|476.63|474.23|476.28|473.88|0
1652186790000|2022-05-10 12:46:30|476.51|474.11|476.63|474.23|476.74|474.34|476.51|474.11|0
1652186800000|2022-05-10 12:46:40|476.51|474.11|476.51|474.11|476.98|474.58|476.51|474.11|0
1652186810000|2022-05-10 12:46:50|476.28|473.88|476.04|473.64|476.28|473.88|476.04|473.64|0
1652186820000|2022-05-10 12:47:00|475.58|473.18|476.28|473.88|476.28|473.88|475.58|473.18|0
1652186840000|2022-05-10 12:47:20|475.81|473.41|476.04|473.64|476.04|473.64|475.81|473.41|0
1652186850000|2022-05-10 12:47:30|475.81|473.41|474.88|472.48|475.81|473.41|474.88|472.48|0
1652186860000|2022-05-10 12:47:40|475.34|472.94|475.11|472.71|475.34|472.94|474.88|472.48|0
1652186870000|2022-05-10 12:47:50|475.58|473.18|475.34|472.94|475.58|473.18|475.34|472.94|0
1652186880000|2022-05-10 12:48:00|475.58|473.18|475.34|472.94|475.58|473.18|475.34|472.94|0
1652186890000|2022-05-10 12:48:10|477.21|474.81|477.21|474.81|477.21|474.81|477.21|474.81|0
1652186900000|2022-05-10 12:48:20|477.91|475.51|477.44|475.04|477.91|475.51|477.44|475.04|0
1652186910000|2022-05-10 12:48:30|477.33|474.93|477.91|475.51|477.91|475.51|477.21|474.81|0
1652186920000|2022-05-10 12:48:40|477.8|475.4|477.68|475.28|477.91|475.51|477.68|475.28|0
1652186930000|2022-05-10 12:48:50|478.26|475.86|478.26|475.86|478.38|475.98|477.68|475.28|0
1652186940000|2022-05-10 12:49:00|478.38|475.98|477.21|474.81|478.38|475.98|477.21|474.81|0
1652186950000|2022-05-10 12:49:10|476.98|474.58|476.86|474.46|477.21|474.81|476.86|474.46|0
1652186960000|2022-05-10 12:49:20|476.74|474.34|476.51|474.11|476.74|474.34|476.51|474.11|0
1652186970000|2022-05-10 12:49:30|476.74|474.34|476.98|474.58|476.98|474.58|476.74|474.34|0
1652186980000|2022-05-10 12:49:40|476.74|474.34|476.98|474.58|476.98|474.58|476.74|474.34|0
1652186990000|2022-05-10 12:49:50|477.21|474.81|477.44|475.04|477.44|475.04|477.21|474.81|0
1652187000000|2022-05-10 12:50:00|477.21|474.81|477.44|475.04|477.68|475.28|477.21|474.81|0
1652187010000|2022-05-10 12:50:10|477.21|474.81|477.44|475.04|477.56|475.16|477.21|474.81|0
1652187020000|2022-05-10 12:50:20|476.98|474.58|476.74|474.34|477.21|474.81|476.51|474.11|0
1652187030000|2022-05-10 12:50:30|476.51|474.11|476.74|474.34|476.74|474.34|476.04|473.64|0
1652187040000|2022-05-10 12:50:40|476.51|474.11|476.28|473.88|476.51|474.11|476.04|473.64|0
1652187050000|2022-05-10 12:50:50|477.21|474.81|476.51|474.11|477.21|474.81|476.51|474.11|0
1652187060000|2022-05-10 12:51:00|476.74|474.34|476.04|473.64|476.74|474.34|476.04|473.64|0
1652187070000|2022-05-10 12:51:10|476.16|473.76|475.34|472.94|476.16|473.76|475.34|472.94|0
1652187080000|2022-05-10 12:51:20|475.46|473.06|475.58|473.18|475.58|473.18|475.34|472.94|0
1652187090000|2022-05-10 12:51:30|475.34|472.94|475.81|473.41|475.81|473.41|475.34|472.94|0
1652187100000|2022-05-10 12:51:40|476.04|473.64|475.34|472.94|476.04|473.64|475.34|472.94|0
1652187110000|2022-05-10 12:51:50|476.04|473.64|476.28|473.88|476.28|473.88|475.81|473.41|0
1652187120000|2022-05-10 12:52:00|476.51|474.11|476.04|473.64|476.51|474.11|476.04|473.64|0
1652187130000|2022-05-10 12:52:10|476.27|473.87|476.51|474.11|476.51|474.11|476.04|473.64|0
1652187140000|2022-05-10 12:52:20|476.74|474.34|477.44|475.04|477.44|475.04|476.74|474.34|0
1652187150000|2022-05-10 12:52:30|477.68|475.28|476.51|474.11|477.68|475.28|476.51|474.11|0
1652187160000|2022-05-10 12:52:40|476.74|474.34|476.27|473.87|476.74|474.34|476.04|473.64|0
1652187170000|2022-05-10 12:52:50|475.46|473.06|473.94|471.54|475.46|473.06|473.94|471.54|0
1652187180000|2022-05-10 12:53:00|474.18|471.78|473.01|470.61|474.18|471.78|473.01|470.61|0
1652187190000|2022-05-10 12:53:10|472.78|470.38|473.48|471.08|473.48|471.08|472.78|470.38|0
1652187200000|2022-05-10 12:53:20|473.24|470.84|473.24|470.84|473.48|471.08|473.24|470.84|0
1652187210000|2022-05-10 12:53:30|473.01|470.61|472.78|470.38|473.24|470.84|472.78|470.38|0
1652187220000|2022-05-10 12:53:40|473.01|470.61|472.31|469.91|473.01|470.61|472.08|469.68|0
1652187230000|2022-05-10 12:53:50|472.2|469.8|471.38|468.98|472.2|469.8|471.38|468.98|0
1652187240000|2022-05-10 12:54:00|471.85|469.45|469.99|467.59|471.85|469.45|469.99|467.59|0
1652187250000|2022-05-10 12:54:10|470.92|468.52|470.68|468.28|470.92|468.52|470.45|468.05|0
1652187260000|2022-05-10 12:54:20|470.45|468.05|469.75|467.35|470.45|468.05|469.52|467.12|0
1652187270000|2022-05-10 12:54:30|469.29|466.89|469.75|467.35|469.75|467.35|469.29|466.89|0
1652187280000|2022-05-10 12:54:40|469.99|467.59|469.99|467.59|469.99|467.59|469.75|467.35|0
1652187290000|2022-05-10 12:54:50|469.75|467.35|469.64|467.24|469.75|467.35|469.64|467.24|0
1652187300000|2022-05-10 12:55:00|469.75|467.35|469.06|466.66|469.75|467.35|469.06|466.66|0
1652187310000|2022-05-10 12:55:10|469.29|466.89|469.75|467.35|469.75|467.35|469.29|466.89|0
1652187320000|2022-05-10 12:55:20|469.29|466.89|469.52|467.12|469.52|467.12|469.29|466.89|0
1652187330000|2022-05-10 12:55:30|469.75|467.35|470.22|467.82|470.22|467.82|469.52|467.12|0
1652187340000|2022-05-10 12:55:40|470.68|468.28|471.15|468.75|471.15|468.75|470.45|468.05|0
1652187350000|2022-05-10 12:55:50|470.92|468.52|470.92|468.52|470.92|468.52|470.45|468.05|0
1652187360000|2022-05-10 12:56:00|470.68|468.28|470.22|467.82|470.68|468.28|469.98|467.58|0
1652187370000|2022-05-10 12:56:10|469.98|467.58|469.52|467.12|469.98|467.58|469.52|467.12|0
1652187380000|2022-05-10 12:56:20|469.06|466.66|468.59|466.19|469.06|466.66|468.59|466.19|0
1652187390000|2022-05-10 12:56:30|468.36|465.96|467.43|465.03|468.36|465.96|467.43|465.03|0
1652187400000|2022-05-10 12:56:40|467.2|464.8|466.96|464.56|467.2|464.8|466.96|464.56|0
1652187410000|2022-05-10 12:56:50|466.5|464.1|467.2|464.8|467.2|464.8|466.5|464.1|0
1652187420000|2022-05-10 12:57:00|466.73|464.33|467.2|464.8|467.2|464.8|466.5|464.1|0
1652187430000|2022-05-10 12:57:10|467.43|465.03|467.43|465.03|467.43|465.03|467.2|464.8|0
1652187440000|2022-05-10 12:57:20|467.66|465.26|467.2|464.8|467.89|465.49|467.2|464.8|0
1652187450000|2022-05-10 12:57:30|467.43|465.03|466.62|464.22|467.43|465.03|466.62|464.22|0
1652187460000|2022-05-10 12:57:40|467.43|465.03|466.96|464.56|467.43|465.03|466.96|464.56|0
1652187470000|2022-05-10 12:57:50|467.2|464.8|467.2|464.8|467.2|464.8|466.96|464.56|0
1652187480000|2022-05-10 12:58:00|466.96|464.56|466.73|464.33|467.2|464.8|466.73|464.33|0
1652187490000|2022-05-10 12:58:10|466.96|464.56|467.43|465.03|467.43|465.03|466.96|464.56|0
1652187500000|2022-05-10 12:58:20|466.96|464.56|466.5|464.1|466.96|464.56|466.5|464.1|0
1652187510000|2022-05-10 12:58:30|466.39|463.99|466.27|463.87|466.5|464.1|466.27|463.87|0
1652187520000|2022-05-10 12:58:40|466.73|464.33|465.57|463.17|466.73|464.33|465.57|463.17|0
1652187530000|2022-05-10 12:58:50|465.34|462.94|465.8|463.4|465.8|463.4|465.11|462.71|0
1652187540000|2022-05-10 12:59:00|466.04|463.64|465.57|463.17|466.04|463.64|465.57|463.17|0
1652187550000|2022-05-10 12:59:10|465.69|463.29|465.34|462.94|466.04|463.64|465.34|462.94|0
1652187560000|2022-05-10 12:59:20|465.11|462.71|466.27|463.87|466.27|463.87|465.11|462.71|0
1652187570000|2022-05-10 12:59:30|465.8|463.4|466.04|463.64|466.04|463.64|465.8|463.4|0
1652187580000|2022-05-10 12:59:40|466.27|463.87|466.27|463.87|466.27|463.87|466.03|463.63|0
1652187590000|2022-05-10 12:59:50|466.73|464.33|466.85|464.45|466.85|464.45|466.73|464.33|0
1652187600000|2022-05-10 13:00:00|466.5|464.1|466.03|463.63|466.5|464.1|466.03|463.63|0
1652187610000|2022-05-10 13:00:10|466.27|463.87|466.73|464.33|466.73|464.33|465.8|463.4|0
1652187620000|2022-05-10 13:00:20|466.5|464.1|465.8|463.4|466.5|464.1|465.8|463.4|0
1652187630000|2022-05-10 13:00:30|465.57|463.17|466.03|463.63|466.03|463.63|465.34|462.94|0
1652187640000|2022-05-10 13:00:40|466.27|463.87|466.03|463.63|466.27|463.87|466.03|463.63|0
1652187650000|2022-05-10 13:00:50|465.8|463.4|465.92|463.52|465.92|463.52|465.8|463.4|0
1652187660000|2022-05-10 13:01:00|466.03|463.63|466.03|463.63|466.03|463.63|465.8|463.4|0
1652187670000|2022-05-10 13:01:10|465.8|463.4|466.03|463.63|466.03|463.63|465.8|463.4|0
1652187680000|2022-05-10 13:01:20|465.8|463.4|465.8|463.4|465.8|463.4|465.8|463.4|0
1652187690000|2022-05-10 13:01:30|466.03|463.63|466.03|463.63|466.03|463.63|466.03|463.63|0
1652187700000|2022-05-10 13:01:40|465.8|463.4|466.03|463.63|466.03|463.63|465.8|463.4|0
1652187710000|2022-05-10 13:01:50|465.8|463.4|464.3|461.9|465.8|463.4|464.3|461.9|0
1652187720000|2022-05-10 13:02:00|463.95|461.55|462.79|460.39|463.95|461.55|462.79|460.39|0
1652187730000|2022-05-10 13:02:10|461.86|459.46|462.33|459.93|462.33|459.93|461.63|459.23|0
1652187740000|2022-05-10 13:02:20|462.79|460.39|462.56|460.16|462.79|460.39|462.56|460.16|0
1652187750000|2022-05-10 13:02:30|462.79|460.39|463.02|460.62|463.02|460.62|462.56|460.16|0
1652187760000|2022-05-10 13:02:40|462.79|460.39|462.33|459.93|462.79|460.39|462.33|459.93|0
1652187770000|2022-05-10 13:02:50|462.4|460|461.14|458.74|462.4|460|461.14|458.74|0
1652187780000|2022-05-10 13:03:00|460.91|458.51|460.91|458.51|460.91|458.51|460.68|458.28|0
1652187790000|2022-05-10 13:03:10|460.68|458.28|460.91|458.51|460.91|458.51|460.68|458.28|0
1652187800000|2022-05-10 13:03:20|461.14|458.74|461.38|458.98|461.38|458.98|461.14|458.74|0
1652187810000|2022-05-10 13:03:30|461.61|459.21|461.38|458.98|461.61|459.21|461.38|458.98|0
1652187820000|2022-05-10 13:03:40|461.14|458.74|461.61|459.21|461.61|459.21|461.14|458.74|0
1652187830000|2022-05-10 13:03:50|461.38|458.98|461.38|458.98|461.61|459.21|461.14|458.74|0
1652187840000|2022-05-10 13:04:00|461.14|458.74|461.38|458.98|461.38|458.98|461.14|458.74|0
1652187850000|2022-05-10 13:04:10|461.14|458.74|461.84|459.44|461.84|459.44|461.14|458.74|0
1652187860000|2022-05-10 13:04:20|462.07|459.67|461.61|459.21|462.07|459.67|461.61|459.21|0
1652187870000|2022-05-10 13:04:30|461.84|459.44|460.91|458.51|461.84|459.44|460.68|458.28|0
1652187880000|2022-05-10 13:04:40|459.98|457.58|460.21|457.81|460.21|457.81|459.98|457.58|0
1652187890000|2022-05-10 13:04:50|459.98|457.58|460.21|457.81|460.21|457.81|459.98|457.58|0
1652187900000|2022-05-10 13:05:00|460.45|458.05|460.21|457.81|460.45|458.05|459.98|457.58|0
1652187910000|2022-05-10 13:05:10|460.68|458.28|460.91|458.51|461.61|459.21|460.68|458.28|0
1652187920000|2022-05-10 13:05:20|461.14|458.74|461.84|459.44|461.84|459.44|461.14|458.74|0
1652187930000|2022-05-10 13:05:30|462.31|459.91|462.19|459.79|462.54|460.14|462.19|459.79|0
1652187940000|2022-05-10 13:05:40|461.61|459.21|461.61|459.21|461.84|459.44|461.61|459.21|0
1652187950000|2022-05-10 13:05:50|461.73|459.33|462.07|459.67|462.07|459.67|461.61|459.21|0
1652187960000|2022-05-10 13:06:00|462.31|459.91|462.77|460.37|462.77|460.37|462.31|459.91|0
1652187970000|2022-05-10 13:06:10|462.07|459.67|461.14|458.74|462.07|459.67|461.14|458.74|0
1652187980000|2022-05-10 13:06:20|460.91|458.51|460.91|458.51|461.03|458.63|460.91|458.51|0
1652187990000|2022-05-10 13:06:30|461.14|458.74|460.91|458.51|461.14|458.74|460.91|458.51|0
1652188000000|2022-05-10 13:06:40|461.14|458.74|459.98|457.58|461.14|458.74|459.98|457.58|0
1652188010000|2022-05-10 13:06:50|460.21|457.81|460.68|458.28|460.68|458.28|460.21|457.81|0
1652188020000|2022-05-10 13:07:00|460.45|458.05|460.21|457.81|460.45|458.05|460.21|457.81|0
1652188030000|2022-05-10 13:07:10|459.98|457.58|459.98|457.58|460.21|457.81|459.98|457.58|0
1652188040000|2022-05-10 13:07:20|460.21|457.81|460.21|457.81|460.21|457.81|459.98|457.58|0
1652188050000|2022-05-10 13:07:30|460.45|458.05|460.68|458.28|460.68|458.28|460.45|458.05|0
1652188060000|2022-05-10 13:07:40|460.91|458.51|460.91|458.51|460.91|458.51|460.68|458.28|0
1652188080000|2022-05-10 13:08:00|460.68|458.28|460.21|457.81|460.68|458.28|460.21|457.81|0
1652188090000|2022-05-10 13:08:10|460.68|458.28|460.21|457.81|460.68|458.28|460.21|457.81|0
1652188110000|2022-05-10 13:08:30|460.44|458.04|460.91|458.51|460.91|458.51|460.44|458.04|0
1652188120000|2022-05-10 13:08:40|461.14|458.74|461.61|459.21|461.61|459.21|461.14|458.74|0
1652188130000|2022-05-10 13:08:50|461.84|459.44|461.84|459.44|461.84|459.44|461.84|459.44|0
1652188140000|2022-05-10 13:09:00|462.07|459.67|463|460.6|463|460.6|462.07|459.67|0
1652188150000|2022-05-10 13:09:10|462.54|460.14|462.3|459.9|462.77|460.37|462.3|459.9|0
1652188160000|2022-05-10 13:09:20|462.77|460.37|463|460.6|463.24|460.84|462.77|460.37|0
1652188170000|2022-05-10 13:09:30|463.24|460.84|463.47|461.07|463.47|461.07|463.24|460.84|0
1652188180000|2022-05-10 13:09:40|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652188190000|2022-05-10 13:09:50|463|460.6|462.89|460.49|463|460.6|462.89|460.49|0
1652188200000|2022-05-10 13:10:00|463|460.6|462.54|460.14|463|460.6|462.54|460.14|0
1652188210000|2022-05-10 13:10:10|462.3|459.9|462.07|459.67|462.3|459.9|462.07|459.67|0
1652188220000|2022-05-10 13:10:20|461.84|459.44|462.07|459.67|462.07|459.67|461.84|459.44|0
1652188230000|2022-05-10 13:10:30|461.96|459.56|461.84|459.44|461.96|459.56|461.84|459.44|0
1652188240000|2022-05-10 13:10:40|462.07|459.67|461.84|459.44|462.07|459.67|461.84|459.44|0
1652188250000|2022-05-10 13:10:50|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1652188260000|2022-05-10 13:11:00|462.54|460.14|462.54|460.14|462.77|460.37|462.54|460.14|0
1652188270000|2022-05-10 13:11:10|462.77|460.37|462.77|460.37|462.77|460.37|462.77|460.37|0
1652188280000|2022-05-10 13:11:20|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652188290000|2022-05-10 13:11:30|463.7|461.3|463.7|461.3|463.7|461.3|463.47|461.07|0
1652188300000|2022-05-10 13:11:40|463.47|461.07|463.36|460.96|463.47|461.07|463.36|460.96|0
1652188310000|2022-05-10 13:11:50|463.23|460.83|463|460.6|463.23|460.83|463|460.6|0
1652188320000|2022-05-10 13:12:00|462.77|460.37|463.47|461.07|463.47|461.07|462.77|460.37|0
1652188330000|2022-05-10 13:12:10|463.12|460.72|463|460.6|463.12|460.72|462.77|460.37|0
1652188340000|2022-05-10 13:12:20|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188350000|2022-05-10 13:12:30|462.77|460.37|462.54|460.14|462.77|460.37|462.54|460.14|0
1652188360000|2022-05-10 13:12:40|462.42|460.02|461.84|459.44|462.42|460.02|461.84|459.44|0
1652188370000|2022-05-10 13:12:50|461.37|458.97|460.91|458.51|461.61|459.21|460.68|458.28|0
1652188380000|2022-05-10 13:13:00|460.68|458.28|460.44|458.04|460.68|458.28|460.21|457.81|0
1652188390000|2022-05-10 13:13:10|460.21|457.81|460.21|457.81|460.44|458.04|459.98|457.58|0
1652188400000|2022-05-10 13:13:20|460.44|458.04|460.44|458.04|460.68|458.28|460.44|458.04|0
1652188410000|2022-05-10 13:13:30|459.98|457.58|460.44|458.04|460.68|458.28|459.98|457.58|0
1652188420000|2022-05-10 13:13:40|460.21|457.81|460.44|458.04|460.44|458.04|460.21|457.81|0
1652188430000|2022-05-10 13:13:50|460.68|458.28|460.91|458.51|460.91|458.51|460.68|458.28|0
1652188440000|2022-05-10 13:14:00|461.14|458.74|461.14|458.74|461.14|458.74|460.91|458.51|0
1652188450000|2022-05-10 13:14:10|460.91|458.51|461.14|458.74|461.37|458.97|460.91|458.51|0
1652188460000|2022-05-10 13:14:20|460.91|458.51|461.37|458.97|461.61|459.21|460.91|458.51|0
1652188470000|2022-05-10 13:14:30|461.84|459.44|462.77|460.37|462.77|460.37|461.84|459.44|0
1652188480000|2022-05-10 13:14:40|463|460.6|462.77|460.37|463|460.6|462.77|460.37|0
1652188490000|2022-05-10 13:14:50|462.54|460.14|462.77|460.37|462.77|460.37|462.54|460.14|0
1652188500000|2022-05-10 13:15:00|463.23|460.83|462.77|460.37|463.23|460.83|462.77|460.37|0
1652188510000|2022-05-10 13:15:10|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652188520000|2022-05-10 13:15:20|463.47|461.07|463|460.6|463.47|461.07|463|460.6|0
1652188530000|2022-05-10 13:15:30|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188540000|2022-05-10 13:15:40|463.23|460.83|462.77|460.37|463.23|460.83|462.77|460.37|0
1652188550000|2022-05-10 13:15:50|463|460.6|462.89|460.49|463|460.6|462.89|460.49|0
1652188560000|2022-05-10 13:16:00|462.77|460.37|463.47|461.07|463.47|461.07|462.77|460.37|0
1652188570000|2022-05-10 13:16:10|463.23|460.83|463.23|460.83|463.23|460.83|463.23|460.83|0
1652188580000|2022-05-10 13:16:20|463|460.6|463|460.6|463.23|460.83|463|460.6|0
1652188590000|2022-05-10 13:16:30|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188600000|2022-05-10 13:16:40|462.3|459.9|463|460.6|463|460.6|462.3|459.9|0
1652188610000|2022-05-10 13:16:50|462.53|460.13|462.07|459.67|462.53|460.13|462.07|459.67|0
1652188620000|2022-05-10 13:17:00|462.53|460.13|461.84|459.44|462.53|460.13|461.84|459.44|0
1652188630000|2022-05-10 13:17:10|461.37|458.97|461.84|459.44|461.84|459.44|461.37|458.97|0
1652188640000|2022-05-10 13:17:20|462.07|459.67|461.84|459.44|462.07|459.67|461.84|459.44|0
1652188650000|2022-05-10 13:17:30|461.72|459.32|461.14|458.74|461.72|459.32|461.14|458.74|0
1652188660000|2022-05-10 13:17:40|461.26|458.86|460.91|458.51|461.26|458.86|460.67|458.27|0
1652188670000|2022-05-10 13:17:50|461.14|458.74|461.37|458.97|461.37|458.97|461.14|458.74|0
1652188680000|2022-05-10 13:18:00|461.14|458.74|461.6|459.2|461.6|459.2|461.14|458.74|0
1652188690000|2022-05-10 13:18:10|461.84|459.44|462.53|460.13|462.53|460.13|461.84|459.44|0
1652188700000|2022-05-10 13:18:20|462.77|460.37|462.77|460.37|463|460.6|462.77|460.37|0
1652188710000|2022-05-10 13:18:30|463|460.6|463.23|460.83|463.46|461.06|463|460.6|0
1652188720000|2022-05-10 13:18:40|463|460.6|463.7|461.3|463.7|461.3|463|460.6|0
1652188730000|2022-05-10 13:18:50|463.93|461.53|464.16|461.76|464.4|462|463.93|461.53|0
1652188740000|2022-05-10 13:19:00|463.93|461.53|463.93|461.53|464.16|461.76|463.93|461.53|0
1652188750000|2022-05-10 13:19:10|464.16|461.76|464.16|461.76|464.4|462|464.16|461.76|0
1652188760000|2022-05-10 13:19:20|463.93|461.53|463.93|461.53|464.16|461.76|463.93|461.53|0
1652188770000|2022-05-10 13:19:30|464.16|461.76|464.4|462|464.4|462|464.16|461.76|0
1652188780000|2022-05-10 13:19:40|464.63|462.23|464.63|462.23|464.63|462.23|464.4|462|0
1652188790000|2022-05-10 13:19:50|464.86|462.46|464.63|462.23|464.86|462.46|464.63|462.23|0
1652188800000|2022-05-10 13:20:00|464.86|462.46|464.4|462|464.86|462.46|464.16|461.76|0
1652188810000|2022-05-10 13:20:10|464.63|462.23|464.4|462|464.63|462.23|464.4|462|0
1652188820000|2022-05-10 13:20:20|464.16|461.76|464.16|461.76|464.4|462|464.16|461.76|0
1652188830000|2022-05-10 13:20:30|463.23|460.83|462.3|459.9|463.23|460.83|462.3|459.9|0
1652188840000|2022-05-10 13:20:40|462.53|460.13|463.46|461.06|463.46|461.06|462.53|460.13|0
1652188850000|2022-05-10 13:20:50|463.7|461.3|463|460.6|463.7|461.3|463|460.6|0
1652188860000|2022-05-10 13:21:00|463.23|460.83|463|460.6|463.23|460.83|462.77|460.37|0
1652188870000|2022-05-10 13:21:10|462.77|460.37|463|460.6|463|460.6|462.77|460.37|0
1652188880000|2022-05-10 13:21:20|462.53|460.13|462.3|459.9|462.53|460.13|462.3|459.9|0
1652188890000|2022-05-10 13:21:30|462.07|459.67|461.37|458.97|462.07|459.67|461.37|458.97|0
1652188900000|2022-05-10 13:21:40|461.6|459.2|462.3|459.9|462.3|459.9|461.6|459.2|0
1652188910000|2022-05-10 13:21:50|462.07|459.67|461.6|459.2|462.07|459.67|461.6|459.2|0
1652188920000|2022-05-10 13:22:00|461.37|458.97|461.6|459.2|461.6|459.2|461.14|458.74|0
1652188930000|2022-05-10 13:22:10|461.37|458.97|461.37|458.97|461.37|458.97|461.14|458.74|0
1652188940000|2022-05-10 13:22:20|461.14|458.74|461.37|458.97|461.6|459.2|461.14|458.74|0
1652188950000|2022-05-10 13:22:30|460.9|458.5|461.14|458.74|461.14|458.74|460.9|458.5|0
1652188960000|2022-05-10 13:22:40|461.03|458.63|461.03|458.63|461.03|458.63|460.9|458.5|0
1652188970000|2022-05-10 13:22:50|461.14|458.74|461.37|458.97|461.37|458.97|461.14|458.74|0
1652188980000|2022-05-10 13:23:00|461.14|458.74|461.49|459.09|461.49|459.09|461.14|458.74|0
1652188990000|2022-05-10 13:23:10|461.37|458.97|461.6|459.2|461.6|459.2|461.37|458.97|0
1652189000000|2022-05-10 13:23:20|461.72|459.32|461.83|459.43|461.83|459.43|461.72|459.32|0
1652189010000|2022-05-10 13:23:30|462.07|459.67|462.07|459.67|462.3|459.9|462.07|459.67|0
1652189020000|2022-05-10 13:23:40|462.3|459.9|462.07|459.67|462.3|459.9|461.83|459.43|0
1652189030000|2022-05-10 13:23:50|461.96|459.56|462.3|459.9|462.3|459.9|461.83|459.43|0
1652189040000|2022-05-10 13:24:00|462.07|459.67|462.07|459.67|462.07|459.67|462.07|459.67|0
1652189050000|2022-05-10 13:24:10|462.3|459.9|462.53|460.13|462.53|460.13|462.07|459.67|0
1652189060000|2022-05-10 13:24:20|462.76|460.36|462.53|460.13|462.76|460.36|462.53|460.13|0
1652189070000|2022-05-10 13:24:30|462.3|459.9|462.3|459.9|462.3|459.9|462.3|459.9|0
1652189080000|2022-05-10 13:24:40|462.42|460.02|461.83|459.43|462.42|460.02|461.83|459.43|0
1652189090000|2022-05-10 13:24:50|461.95|459.55|461.83|459.43|462.07|459.67|461.83|459.43|0
1652189100000|2022-05-10 13:25:00|462.07|459.67|461.83|459.43|462.07|459.67|461.83|459.43|0
1652189110000|2022-05-10 13:25:10|461.6|459.2|461.6|459.2|461.83|459.43|461.6|459.2|0
1652189120000|2022-05-10 13:25:20|461.72|459.32|461.6|459.2|461.83|459.43|461.6|459.2|0
1652189130000|2022-05-10 13:25:30|461.37|458.97|461.72|459.32|461.72|459.32|461.37|458.97|0
1652189140000|2022-05-10 13:25:40|461.83|459.43|462.07|459.67|462.07|459.67|461.83|459.43|0
1652189160000|2022-05-10 13:26:00|462.3|459.9|462.3|459.9|462.53|460.13|462.3|459.9|0
1652189170000|2022-05-10 13:26:10|462.19|459.79|462.76|460.36|462.76|460.36|462.19|459.79|0
1652189180000|2022-05-10 13:26:20|463|460.6|462.76|460.36|463.23|460.83|462.76|460.36|0
1652189190000|2022-05-10 13:26:30|463|460.6|463.23|460.83|463.23|460.83|463|460.6|0
1652189200000|2022-05-10 13:26:40|462.76|460.36|462.88|460.48|462.88|460.48|462.53|460.13|0
1652189210000|2022-05-10 13:26:50|462.76|460.36|463.23|460.83|463.23|460.83|462.76|460.36|0
1652189220000|2022-05-10 13:27:00|462.88|460.48|463.46|461.06|463.46|461.06|462.88|460.48|0
1652189230000|2022-05-10 13:27:10|463.58|461.18|463.23|460.83|463.58|461.18|463.23|460.83|0
1652189240000|2022-05-10 13:27:20|463|460.6|462.53|460.13|463|460.6|462.53|460.13|0
1652189250000|2022-05-10 13:27:30|463|460.6|463.23|460.83|463.23|460.83|462.53|460.13|0
1652189260000|2022-05-10 13:27:40|462.53|460.13|461.6|459.2|462.53|460.13|461.6|459.2|0
1652189270000|2022-05-10 13:27:50|461.14|458.74|460.67|458.27|461.14|458.74|460.44|458.04|0
1652189280000|2022-05-10 13:28:00|460.9|458.5|461.6|459.2|461.6|459.2|460.9|458.5|0
1652189290000|2022-05-10 13:28:10|461.37|458.97|460.9|458.5|461.37|458.97|460.9|458.5|0
1652189300000|2022-05-10 13:28:20|461.6|459.2|462.07|459.67|462.07|459.67|461.6|459.2|0
1652189310000|2022-05-10 13:28:30|462.76|460.36|462.07|459.67|462.76|460.36|461.6|459.2|0
1652189320000|2022-05-10 13:28:40|460.67|458.27|461.14|458.74|461.14|458.74|460.67|458.27|0
1652189330000|2022-05-10 13:28:50|460.9|458.5|461.14|458.74|461.14|458.74|460.67|458.27|0
1652189340000|2022-05-10 13:29:00|460.9|458.5|460.9|458.5|460.9|458.5|460.79|458.39|0
1652189350000|2022-05-10 13:29:10|460.67|458.27|460.33|457.93|460.67|458.27|460.21|457.81|0
1652189360000|2022-05-10 13:29:20|460.44|458.04|460.56|458.16|460.56|458.16|460.21|457.81|0
1652189370000|2022-05-10 13:29:30|459.97|457.57|459.97|457.57|459.97|457.57|459.97|457.57|0
1652189380000|2022-05-10 13:29:40|460.21|457.81|460.44|458.04|460.67|458.27|460.21|457.81|0
1652189390000|2022-05-10 13:29:50|460.21|457.81|459.97|457.57|460.21|457.81|459.97|457.57|0
1652189400000|2022-05-10 13:30:00|457.19|454.79|457.65|455.25|458.35|455.95|457.19|454.79|0
1652189410000|2022-05-10 13:30:10|456.49|454.09|454.64|452.24|456.49|454.09|454.64|452.24|0
1652189420000|2022-05-10 13:30:20|454.17|451.77|452.21|449.81|454.17|451.77|452.21|449.81|0
1652189430000|2022-05-10 13:30:30|451.4|449|450.7|448.3|451.63|449.23|450.7|448.3|0
1652189440000|2022-05-10 13:30:40|449.78|447.38|448.86|446.46|449.78|447.38|448.86|446.46|0
1652189450000|2022-05-10 13:30:50|449.32|446.92|448.63|446.23|449.32|446.92|448.63|446.23|0
1652189460000|2022-05-10 13:31:00|447.24|444.84|446.44|444.04|447.24|444.84|446.44|444.04|0
1652189470000|2022-05-10 13:31:10|447.24|444.84|449.09|446.69|449.09|446.69|447.24|444.84|0
1652189480000|2022-05-10 13:31:20|448.16|445.76|448.16|445.76|449.09|446.69|448.16|445.76|0
1652189490000|2022-05-10 13:31:30|447.93|445.53|449.55|447.15|449.55|447.15|447.93|445.53|0
1652189500000|2022-05-10 13:31:40|449.32|446.92|448.39|445.99|449.32|446.92|448.39|445.99|0
1652189510000|2022-05-10 13:31:50|447.93|445.53|450.47|448.07|450.47|448.07|447.93|445.53|0
1652189520000|2022-05-10 13:32:00|449.09|446.69|449.09|446.69|449.09|446.69|448.51|446.11|0
1652189530000|2022-05-10 13:32:10|449.32|446.92|449.32|446.92|449.32|446.92|448.86|446.46|0
1652189540000|2022-05-10 13:32:20|449.55|447.15|450.01|447.61|450.24|447.84|449.55|447.15|0
1652189550000|2022-05-10 13:32:30|452.09|449.69|450.93|448.53|452.09|449.69|450.24|447.84|0
1652189560000|2022-05-10 13:32:40|451.4|449|451.86|449.46|451.86|449.46|451.4|449|0
1652189570000|2022-05-10 13:32:50|451.63|449.23|451.98|449.58|452.09|449.69|451.63|449.23|0
1652189580000|2022-05-10 13:33:00|452.09|449.69|448.86|446.46|452.09|449.69|448.86|446.46|0
1652189590000|2022-05-10 13:33:10|449.55|447.15|451.4|449|451.4|449|449.55|447.15|0
1652189600000|2022-05-10 13:33:20|450.7|448.3|450.01|447.61|451.4|449|450.01|447.61|0
1652189610000|2022-05-10 13:33:30|451.17|448.77|454.06|451.66|454.06|451.66|451.17|448.77|0
1652189620000|2022-05-10 13:33:40|453.25|450.85|454.4|452|454.87|452.47|453.25|450.85|0
1652189630000|2022-05-10 13:33:50|456.26|453.86|456.03|453.63|456.61|454.21|456.03|453.63|0
1652189640000|2022-05-10 13:34:00|456.72|454.32|456.49|454.09|456.72|454.32|455.33|452.93|0
1652189650000|2022-05-10 13:34:10|455.79|453.39|455.33|452.93|455.79|453.39|454.64|452.24|0
1652189660000|2022-05-10 13:34:20|456.03|453.63|456.03|453.63|456.03|453.63|455.56|453.16|0
1652189670000|2022-05-10 13:34:30|457.19|454.79|454.99|452.59|457.19|454.79|454.99|452.59|0
1652189680000|2022-05-10 13:34:40|456.72|454.32|456.49|454.09|456.72|454.32|455.56|453.16|0
1652189690000|2022-05-10 13:34:50|457.65|455.25|457.65|455.25|457.65|455.25|457.19|454.79|0
1652189700000|2022-05-10 13:35:00|457.77|455.37|459.51|457.11|459.74|457.34|457.77|455.37|0
1652189710000|2022-05-10 13:35:10|459.04|456.64|460.2|457.8|461.02|458.62|459.04|456.64|0
1652189720000|2022-05-10 13:35:20|461.13|458.73|462.99|460.59|463.23|460.83|461.13|458.73|0
1652189730000|2022-05-10 13:35:30|464.74|462.34|464.16|461.76|464.86|462.46|464.16|461.76|0
1652189740000|2022-05-10 13:35:40|464.62|462.22|465.79|463.39|465.79|463.39|464.62|462.22|0
1652189750000|2022-05-10 13:35:50|465.55|463.15|463.46|461.06|465.55|463.15|463.46|461.06|0
1652189760000|2022-05-10 13:36:00|463.35|460.95|466.84|464.44|466.84|464.44|463.35|460.95|0
1652189770000|2022-05-10 13:36:10|466.95|464.55|467.89|465.49|467.89|465.49|466.84|464.44|0
1652189780000|2022-05-10 13:36:20|468.12|465.72|468.82|466.42|468.82|466.42|468.12|465.72|0
1652189790000|2022-05-10 13:36:30|469.64|467.24|467.19|464.79|469.64|467.24|467.19|464.79|0
1652189800000|2022-05-10 13:36:40|468.12|465.72|468.12|465.72|468.59|466.19|467.89|465.49|0
1652189810000|2022-05-10 13:36:50|468.59|466.19|466.95|464.55|468.59|466.19|466.95|464.55|0
1652189820000|2022-05-10 13:37:00|466.02|463.62|465.32|462.92|466.02|463.62|464.16|461.76|0
1652189830000|2022-05-10 13:37:10|464.62|462.22|467.19|464.79|467.19|464.79|464.62|462.22|0
1652189840000|2022-05-10 13:37:20|466.25|463.85|465.09|462.69|466.25|463.85|465.09|462.69|0
1652189850000|2022-05-10 13:37:30|464.62|462.22|465.44|463.04|466.25|463.85|464.62|462.22|0
1652189860000|2022-05-10 13:37:40|466.72|464.32|464.39|461.99|466.72|464.32|464.39|461.99|0
1652189870000|2022-05-10 13:37:50|464.86|462.46|465.68|463.28|465.68|463.28|464.86|462.46|0
1652189880000|2022-05-10 13:38:00|465.79|463.39|465.32|462.92|465.91|463.51|464.86|462.46|0
1652189890000|2022-05-10 13:38:10|465.79|463.39|466.49|464.09|466.49|464.09|465.09|462.69|0
1652189900000|2022-05-10 13:38:20|466.25|463.85|464.85|462.45|466.25|463.85|464.85|462.45|0
1652189910000|2022-05-10 13:38:30|462.06|459.66|463.46|461.06|465.09|462.69|462.06|459.66|0
1652189920000|2022-05-10 13:38:40|461.83|459.43|463.46|461.06|463.46|461.06|461.36|458.96|0
1652189930000|2022-05-10 13:38:50|461.6|459.2|460.79|458.39|461.6|459.2|460.67|458.27|0
1652189940000|2022-05-10 13:39:00|460.2|457.8|460.9|458.5|461.13|458.73|459.97|457.57|0
1652189950000|2022-05-10 13:39:10|461.13|458.73|460.67|458.27|461.6|459.2|460.67|458.27|0
1652189960000|2022-05-10 13:39:20|460.2|457.8|460.43|458.03|460.67|458.27|460.2|457.8|0
1652189970000|2022-05-10 13:39:30|460.67|458.27|460.2|457.8|460.67|458.27|459.97|457.57|0
1652189980000|2022-05-10 13:39:40|460.9|458.5|460.79|458.39|460.9|458.5|460.67|458.27|0
1652189990000|2022-05-10 13:39:50|462.18|459.78|461.25|458.85|462.18|459.78|460.2|457.8|0
1652190000000|2022-05-10 13:40:00|461.36|458.96|461.83|459.43|461.83|459.43|461.36|458.96|0
1652190010000|2022-05-10 13:40:10|462.06|459.66|464.16|461.76|464.16|461.76|462.06|459.66|0
1652190020000|2022-05-10 13:40:20|463.92|461.52|465.32|462.92|465.32|462.92|463.92|461.52|0
1652190030000|2022-05-10 13:40:30|463.92|461.52|465.55|463.15|465.55|463.15|463.69|461.29|0
1652190040000|2022-05-10 13:40:40|465.32|462.92|466.49|464.09|466.49|464.09|465.32|462.92|0
1652190050000|2022-05-10 13:40:50|465.55|463.15|466.72|464.32|468.35|465.95|465.55|463.15|0
1652190060000|2022-05-10 13:41:00|466.02|463.62|466.84|464.44|466.84|464.44|465.32|462.92|0
1652190070000|2022-05-10 13:41:10|467.88|465.48|467.42|465.02|467.88|465.48|467.42|465.02|0
1652190080000|2022-05-10 13:41:20|467.88|465.48|466.84|464.44|468.58|466.18|466.84|464.44|0
1652190090000|2022-05-10 13:41:30|465.79|463.39|466.95|464.55|466.95|464.55|465.79|463.39|0
1652190100000|2022-05-10 13:41:40|467.07|464.67|466.25|463.85|467.77|465.37|466.25|463.85|0
1652190110000|2022-05-10 13:41:50|467.18|464.78|466.95|464.55|467.18|464.78|465.32|462.92|0
1652190120000|2022-05-10 13:42:00|466.02|463.62|466.48|464.08|466.48|464.08|466.02|463.62|0
1652190130000|2022-05-10 13:42:10|466.72|464.32|467.54|465.14|467.54|465.14|466.72|464.32|0
1652190140000|2022-05-10 13:42:20|467.88|465.48|468.82|466.42|468.82|466.42|467.88|465.48|0
1652190150000|2022-05-10 13:42:30|468.35|465.95|468.12|465.72|468.35|465.95|468.12|465.72|0
1652190160000|2022-05-10 13:42:40|466.95|464.55|466.95|464.55|467.65|465.25|466.95|464.55|0
1652190170000|2022-05-10 13:42:50|467.42|465.02|467.65|465.25|467.65|465.25|467.42|465.02|0
1652190180000|2022-05-10 13:43:00|467.82|465.42|467.82|465.42|468.05|465.65|467.82|465.42|0
1652190190000|2022-05-10 13:43:10|469.49|467.09|469.26|466.86|469.49|467.09|469.03|466.63|0
1652190200000|2022-05-10 13:43:20|468.56|466.16|469.26|466.86|469.26|466.86|468.1|465.7|0
1652190210000|2022-05-10 13:43:30|468.79|466.39|471.36|468.96|471.36|468.96|468.33|465.93|0
1652190220000|2022-05-10 13:43:40|470.66|468.26|467.86|465.46|470.66|468.26|467.86|465.46|0
1652190230000|2022-05-10 13:43:50|469.49|467.09|469.03|466.63|469.49|467.09|468.79|466.39|0
1652190240000|2022-05-10 13:44:00|469.38|466.98|467.86|465.46|469.38|466.98|467.86|465.46|0
1652190250000|2022-05-10 13:44:10|469.26|466.86|469.73|467.33|469.73|467.33|469.03|466.63|0
1652190260000|2022-05-10 13:44:20|470.42|468.02|469.26|466.86|470.42|468.02|468.79|466.39|0
1652190270000|2022-05-10 13:44:30|469.03|466.63|469.73|467.33|470.19|467.79|469.03|466.63|0
1652190280000|2022-05-10 13:44:40|470.19|467.79|469.96|467.56|470.19|467.79|469.26|466.86|0
1652190290000|2022-05-10 13:44:50|469.73|467.33|470.19|467.79|470.66|468.26|469.73|467.33|0
1652190300000|2022-05-10 13:45:00|471.36|468.96|471.59|469.19|471.59|469.19|471.12|468.72|0
1652190310000|2022-05-10 13:45:10|471.82|469.42|475.32|472.92|475.32|472.92|471.82|469.42|0
1652190320000|2022-05-10 13:45:20|476.72|474.32|475.32|472.92|476.72|474.32|475.32|472.92|0
1652190330000|2022-05-10 13:45:30|475.79|473.39|476.26|473.86|476.49|474.09|475.79|473.39|0
1652190340000|2022-05-10 13:45:40|476.72|474.32|479.06|476.66|479.06|476.66|476.72|474.32|0
1652190350000|2022-05-10 13:45:50|479.3|476.9|478.59|476.19|479.3|476.9|478.59|476.19|0
1652190360000|2022-05-10 13:46:00|478.83|476.43|476.72|474.32|478.83|476.43|476.72|474.32|0
1652190370000|2022-05-10 13:46:10|477.55|475.15|477.66|475.26|477.66|475.26|477.42|475.02|0
1652190380000|2022-05-10 13:46:20|478.59|476.19|478.59|476.19|478.59|476.19|477.66|475.26|0
1652190390000|2022-05-10 13:46:30|479.76|477.36|481.34|478.94|481.34|478.94|479.53|477.13|0
1652190400000|2022-05-10 13:46:40|481.29|478.89|482.58|480.18|482.58|480.18|481.29|478.89|0
1652190410000|2022-05-10 13:46:50|481.76|479.36|479.3|476.9|481.76|479.36|479.16|476.76|0
1652190420000|2022-05-10 13:47:00|480.24|477.84|480.48|478.08|480.48|478.08|479.54|477.14|0
1652190430000|2022-05-10 13:47:10|480.24|477.84|478.96|476.56|480.24|477.84|478.84|476.44|0
1652190440000|2022-05-10 13:47:20|480.26|477.86|479.21|476.81|480.26|477.86|479.21|476.81|0
1652190450000|2022-05-10 13:47:30|478.62|476.22|479.93|477.53|479.93|477.53|478.62|476.22|0
1652190460000|2022-05-10 13:47:40|480.4|478|480.29|477.89|480.4|478|480.17|477.77|0
1652190470000|2022-05-10 13:47:50|481.34|478.94|481.81|479.41|481.81|479.41|481.34|478.94|0
1652190480000|2022-05-10 13:48:00|482.51|480.11|481.1|478.7|482.75|480.35|481.1|478.7|0
1652190490000|2022-05-10 13:48:10|481.57|479.17|481.57|479.17|481.57|479.17|481.1|478.7|0
1652190500000|2022-05-10 13:48:20|480.4|478|480.99|478.59|481.1|478.7|480.17|477.77|0
1652190510000|2022-05-10 13:48:30|480.64|478.24|481.57|479.17|481.81|479.41|480.64|478.24|0
1652190520000|2022-05-10 13:48:40|479.59|477.19|479.46|477.06|480.17|477.77|479.46|477.06|0
1652190530000|2022-05-10 13:48:50|481.34|478.94|481.1|478.7|481.81|479.41|481.1|478.7|0
1652190540000|2022-05-10 13:49:00|481.34|478.94|482.4|480|482.4|480|481.34|478.94|0
1652190550000|2022-05-10 13:49:10|479.93|477.53|480.64|478.24|481.1|478.7|479.93|477.53|0
1652190560000|2022-05-10 13:49:20|481.81|479.41|483.21|480.81|483.21|480.81|481.81|479.41|0
1652190570000|2022-05-10 13:49:30|483.81|481.41|483.92|481.52|484.39|481.99|483.81|481.41|0
1652190580000|2022-05-10 13:49:40|484.15|481.75|482.63|480.23|484.15|481.75|482.63|480.23|0
1652190590000|2022-05-10 13:49:50|482.51|480.11|482.51|480.11|482.98|480.58|482.51|480.11|0
1652190600000|2022-05-10 13:50:00|483.68|481.28|483.21|480.81|483.92|481.52|483.21|480.81|0
1652190610000|2022-05-10 13:50:10|482.98|480.58|481.81|479.41|482.98|480.58|481.34|478.94|0
1652190620000|2022-05-10 13:50:20|482.74|480.34|483.45|481.05|483.45|481.05|482.51|480.11|0
1652190630000|2022-05-10 13:50:30|482.63|480.23|484.39|481.99|484.39|481.99|482.63|480.23|0
1652190640000|2022-05-10 13:50:40|484.86|482.46|483.92|481.52|484.86|482.46|483.92|481.52|0
1652190650000|2022-05-10 13:50:50|483.68|481.28|483.1|480.7|483.92|481.52|483.1|480.7|0
1652190660000|2022-05-10 13:51:00|483.92|481.52|482.28|479.88|483.92|481.52|480.4|478|0
1652190670000|2022-05-10 13:51:10|482.74|480.34|482.74|480.34|482.74|480.34|482.74|480.34|0
1652190680000|2022-05-10 13:51:20|483.45|481.05|483.21|480.81|483.45|481.05|482.98|480.58|0
1652190690000|2022-05-10 13:51:30|482.98|480.58|483.21|480.81|483.68|481.28|482.98|480.58|0
1652190700000|2022-05-10 13:51:40|484.39|481.99|482.51|480.11|484.39|481.99|482.51|480.11|0
1652190710000|2022-05-10 13:51:50|482.28|479.88|482.28|479.88|482.51|480.11|482.28|479.88|0
1652190720000|2022-05-10 13:52:00|481.34|478.94|479.46|477.06|481.34|478.94|479.23|476.83|0
1652190730000|2022-05-10 13:52:10|479.93|477.53|479|476.6|479.93|477.53|478.53|476.13|0
1652190740000|2022-05-10 13:52:20|477.59|475.19|476.54|474.14|477.59|475.19|476.54|474.14|0
1652190750000|2022-05-10 13:52:30|477.36|474.96|477.12|474.72|478.06|475.66|476.89|474.49|0
1652190760000|2022-05-10 13:52:40|477.36|474.96|477.59|475.19|477.59|475.19|477.36|474.96|0
1652190770000|2022-05-10 13:52:50|477.36|474.96|477.12|474.72|477.36|474.96|476.89|474.49|0
1652190780000|2022-05-10 13:53:00|476.89|474.49|474.67|472.27|476.89|474.49|474.67|472.27|0
1652190790000|2022-05-10 13:53:10|475.02|472.62|475.25|472.85|476.66|474.26|475.02|472.62|0
1652190800000|2022-05-10 13:53:20|474.55|472.15|474.32|471.92|474.79|472.39|474.32|471.92|0
1652190810000|2022-05-10 13:53:30|473.38|470.98|473.38|470.98|474.32|471.92|473.38|470.98|0
1652190820000|2022-05-10 13:53:40|474.32|471.92|474.08|471.68|474.32|471.92|473.62|471.22|0
1652190830000|2022-05-10 13:53:50|474.79|472.39|475.25|472.85|475.25|472.85|474.08|471.68|0
1652190840000|2022-05-10 13:54:00|474.79|472.39|474.79|472.39|474.79|472.39|474.55|472.15|0
1652190850000|2022-05-10 13:54:10|474.55|472.15|472.68|470.28|474.55|472.15|472.68|470.28|0
1652190860000|2022-05-10 13:54:20|473.62|471.22|475.84|473.44|475.84|473.44|473.62|471.22|0
1652190870000|2022-05-10 13:54:30|475.72|473.32|475.49|473.09|476.65|474.25|475.49|473.09|0
1652190880000|2022-05-10 13:54:40|475.25|472.85|476.08|473.68|476.08|473.68|475.02|472.62|0
1652190890000|2022-05-10 13:54:50|475.49|473.09|475.72|473.32|475.72|473.32|475.02|472.62|0
1652190900000|2022-05-10 13:55:00|475.49|473.09|474.08|471.68|475.72|473.32|474.08|471.68|0
1652190910000|2022-05-10 13:55:10|473.85|471.45|472.92|470.52|473.85|471.45|472.22|469.82|0
1652190920000|2022-05-10 13:55:20|472.45|470.05|472.22|469.82|472.45|470.05|471.98|469.58|0
1652190930000|2022-05-10 13:55:30|471.75|469.35|471.05|468.65|471.75|469.35|471.05|468.65|0
1652190940000|2022-05-10 13:55:40|470.58|468.18|472.68|470.28|472.68|470.28|470.58|468.18|0
1652190950000|2022-05-10 13:55:50|471.98|469.58|473.15|470.75|473.15|470.75|471.98|469.58|0
1652190960000|2022-05-10 13:56:00|472.68|470.28|472.45|470.05|473.15|470.75|472.45|470.05|0
1652190970000|2022-05-10 13:56:10|473.15|470.75|474.32|471.92|474.32|471.92|473.15|470.75|0
1652190980000|2022-05-10 13:56:20|474.08|471.68|476.65|474.25|476.89|474.49|474.08|471.68|0
1652190990000|2022-05-10 13:56:30|476.19|473.79|475.25|472.85|476.42|474.02|475.25|472.85|0
1652191000000|2022-05-10 13:56:40|475.49|473.09|471.98|469.58|475.49|473.09|471.98|469.58|0
1652191010000|2022-05-10 13:56:50|472.22|469.82|470.58|468.18|472.22|469.82|469.89|467.49|0
1652191020000|2022-05-10 13:57:00|470.35|467.95|469.42|467.02|470.35|467.95|469.42|467.02|0
1652191030000|2022-05-10 13:57:10|470.12|467.72|469.65|467.25|470.12|467.72|469.65|467.25|0
1652191040000|2022-05-10 13:57:20|469.42|467.02|469.89|467.49|470.35|467.95|469.42|467.02|0
1652191050000|2022-05-10 13:57:30|470.82|468.42|472.8|470.4|472.8|470.4|470.58|468.18|0
1652191060000|2022-05-10 13:57:40|471.64|469.24|471.98|469.58|471.98|469.58|471.64|469.24|0
1652191070000|2022-05-10 13:57:50|472.57|470.17|471.05|468.65|472.57|470.17|471.05|468.65|0
1652191080000|2022-05-10 13:58:00|470.94|468.54|469.88|467.48|470.94|468.54|469.88|467.48|0
1652191090000|2022-05-10 13:58:10|470.82|468.42|471.64|469.24|471.98|469.58|470.82|468.42|0
1652191100000|2022-05-10 13:58:20|471.52|469.12|471.52|469.12|472.22|469.82|471.52|469.12|0
1652191110000|2022-05-10 13:58:30|471.75|469.35|470.35|467.95|471.75|469.35|470.35|467.95|0
1652191120000|2022-05-10 13:58:40|469.42|467.02|467.09|464.69|469.65|467.25|466.86|464.46|0
1652191130000|2022-05-10 13:58:50|467.44|465.04|466.86|464.46|467.44|465.04|466.86|464.46|0
1652191140000|2022-05-10 13:59:00|467.56|465.16|467.44|465.04|467.56|465.16|467.09|464.69|0
1652191150000|2022-05-10 13:59:10|467.91|465.51|467.32|464.92|467.91|465.51|467.32|464.92|0
1652191160000|2022-05-10 13:59:20|467.56|465.16|468.02|465.62|468.49|466.09|467.09|464.69|0
1652191170000|2022-05-10 13:59:30|467.56|465.16|469.19|466.79|469.19|466.79|467.56|465.16|0
1652191180000|2022-05-10 13:59:40|468.95|466.55|467.91|465.51|468.95|466.55|467.32|464.92|0
1652191190000|2022-05-10 13:59:50|467.32|464.92|464.77|462.37|467.32|464.92|464.77|462.37|0
1652191200000|2022-05-10 14:00:00|464.07|461.67|466.28|463.88|466.39|463.99|464.07|461.67|0
1652191210000|2022-05-10 14:00:10|464.76|462.36|464.07|461.67|465.23|462.83|464.07|461.67|0
1652191220000|2022-05-10 14:00:20|464.3|461.9|464.07|461.67|464.53|462.13|463.84|461.44|0
1652191230000|2022-05-10 14:00:30|464.76|462.36|466.16|463.76|466.16|463.76|464.76|462.36|0
1652191240000|2022-05-10 14:00:40|466.75|464.35|468.25|465.85|468.25|465.85|466.75|464.35|0
1652191250000|2022-05-10 14:00:50|470.35|467.95|471.28|468.88|471.28|468.88|470.35|467.95|0
1652191260000|2022-05-10 14:01:00|471.4|469|468.49|466.09|471.4|469|468.49|466.09|0
1652191270000|2022-05-10 14:01:10|467.32|464.92|466.62|464.22|467.32|464.92|466.39|463.99|0
1652191280000|2022-05-10 14:01:20|466.39|463.99|466.86|464.46|467.56|465.16|466.39|463.99|0
1652191290000|2022-05-10 14:01:30|466.39|463.99|468.02|465.62|468.02|465.62|466.16|463.76|0
1652191300000|2022-05-10 14:01:40|466.62|464.22|467.79|465.39|468.02|465.62|466.62|464.22|0
1652191310000|2022-05-10 14:01:50|468.49|466.09|469.18|466.78|469.65|467.25|468.49|466.09|0
1652191320000|2022-05-10 14:02:00|469.54|467.14|471.17|468.77|471.87|469.47|469.54|467.14|0
1652191330000|2022-05-10 14:02:10|471.98|469.58|471.28|468.88|472.21|469.81|471.28|468.88|0
1652191340000|2022-05-10 14:02:20|470.82|468.42|469.65|467.25|471.28|468.88|469.65|467.25|0
1652191350000|2022-05-10 14:02:30|467.91|465.51|466.39|463.99|467.91|465.51|466.39|463.99|0
1652191360000|2022-05-10 14:02:40|466.62|464.22|465.12|462.72|466.62|464.22|465.12|462.72|0
1652191370000|2022-05-10 14:02:50|464.53|462.13|464.3|461.9|464.53|462.13|463.6|461.2|0
1652191380000|2022-05-10 14:03:00|462.79|460.39|462.67|460.27|462.79|460.39|462.67|460.27|0
1652191390000|2022-05-10 14:03:10|462.21|459.81|462.44|460.04|462.44|460.04|461.98|459.58|0
1652191400000|2022-05-10 14:03:20|461.98|459.58|460.94|458.54|461.98|459.58|460.94|458.54|0
1652191410000|2022-05-10 14:03:30|460.82|458.42|460.35|457.95|460.82|458.42|460.35|457.95|0
1652191420000|2022-05-10 14:03:40|460.82|458.42|461.98|459.58|462.44|460.04|460.82|458.42|0
1652191430000|2022-05-10 14:03:50|461.63|459.23|460.82|458.42|461.63|459.23|460.82|458.42|0
1652191440000|2022-05-10 14:04:00|460.59|458.19|460.82|458.42|460.82|458.42|460.35|457.95|0
1652191450000|2022-05-10 14:04:10|460.35|457.95|460.35|457.95|460.59|458.19|460.35|457.95|0
1652191460000|2022-05-10 14:04:20|460.59|458.19|461.28|458.88|461.28|458.88|460.59|458.19|0
1652191470000|2022-05-10 14:04:30|461.75|459.35|461.51|459.11|461.98|459.58|461.51|459.11|0
1652191480000|2022-05-10 14:04:40|462.21|459.81|461.98|459.58|462.21|459.81|461.51|459.11|0
1652191490000|2022-05-10 14:04:50|462.44|460.04|461.28|458.88|462.44|460.04|461.28|458.88|0
1652191500000|2022-05-10 14:05:00|461.05|458.65|460.35|457.95|461.28|458.88|460.35|457.95|0
1652191510000|2022-05-10 14:05:10|460.59|458.19|460.35|457.95|460.59|458.19|460.35|457.95|0
1652191520000|2022-05-10 14:05:20|460.59|458.19|462.91|460.51|463.83|461.43|460.59|458.19|0
1652191530000|2022-05-10 14:05:30|462.44|460.04|462.67|460.27|462.67|460.27|462.44|460.04|0
1652191540000|2022-05-10 14:05:40|464.3|461.9|463.6|461.2|464.76|462.36|463.6|461.2|0
1652191550000|2022-05-10 14:05:50|464.19|461.79|463.6|461.2|464.19|461.79|462.44|460.04|0
1652191560000|2022-05-10 14:06:00|462.9|460.5|460.82|458.42|462.9|460.5|460.82|458.42|0
1652191570000|2022-05-10 14:06:10|460.59|458.19|460.59|458.19|460.82|458.42|460.59|458.19|0
1652191580000|2022-05-10 14:06:20|457.11|454.71|456.19|453.79|457.34|454.94|456.19|453.79|0
1652191590000|2022-05-10 14:06:30|457|454.6|456.65|454.25|457.34|454.94|456.65|454.25|0
1652191600000|2022-05-10 14:06:40|456.42|454.02|456.19|453.79|456.42|454.02|455.84|453.44|0
1652191610000|2022-05-10 14:06:50|455.95|453.55|456.42|454.02|456.42|454.02|455.72|453.32|0
1652191620000|2022-05-10 14:07:00|457.11|454.71|456.31|453.91|457.34|454.94|456.31|453.91|0
1652191630000|2022-05-10 14:07:10|455.95|453.55|455.72|453.32|456.07|453.67|455.72|453.32|0
1652191640000|2022-05-10 14:07:20|455.95|453.55|456.42|454.02|456.42|454.02|455.95|453.55|0
1652191650000|2022-05-10 14:07:30|456.19|453.79|456.65|454.25|456.65|454.25|455.84|453.44|0
1652191660000|2022-05-10 14:07:40|457.34|454.94|457.57|455.17|457.57|455.17|457.34|454.94|0
1652191670000|2022-05-10 14:07:50|457.11|454.71|457.57|455.17|457.8|455.4|457.11|454.71|0
1652191680000|2022-05-10 14:08:00|457.11|454.71|457.34|454.94|457.34|454.94|456.65|454.25|0
1652191690000|2022-05-10 14:08:10|456.65|454.25|456.88|454.48|456.88|454.48|456.65|454.25|0
1652191700000|2022-05-10 14:08:20|457.11|454.71|457.69|455.29|457.69|455.29|457|454.6|0
1652191710000|2022-05-10 14:08:30|457.8|455.4|458.5|456.1|458.5|456.1|457.8|455.4|0
1652191720000|2022-05-10 14:08:40|458.73|456.33|459.19|456.79|459.43|457.03|458.73|456.33|0
1652191730000|2022-05-10 14:08:50|457.8|455.4|456.42|454.02|457.8|455.4|456.42|454.02|0
1652191740000|2022-05-10 14:09:00|456.65|454.25|456.18|453.78|456.65|454.25|456.18|453.78|0
1652191750000|2022-05-10 14:09:10|456.88|454.48|458.27|455.87|458.27|455.87|456.88|454.48|0
1652191760000|2022-05-10 14:09:20|459.19|456.79|463.37|460.97|463.83|461.43|459.19|456.79|0
1652191770000|2022-05-10 14:09:30|462.1|459.7|462.9|460.5|462.9|460.5|462.1|459.7|0
1652191780000|2022-05-10 14:09:40|462.79|460.39|465.35|462.95|465.35|462.95|462.79|460.39|0
1652191790000|2022-05-10 14:09:50|463.6|461.2|464.06|461.66|464.06|461.66|463.37|460.97|0
1652191800000|2022-05-10 14:10:00|462.67|460.27|461.51|459.11|462.67|460.27|461.28|458.88|0
1652191810000|2022-05-10 14:10:10|462.44|460.04|460.82|458.42|462.44|460.04|460.82|458.42|0
1652191820000|2022-05-10 14:10:20|461.28|458.88|459.42|457.02|461.28|458.88|458.96|456.56|0
1652191830000|2022-05-10 14:10:30|460.01|457.61|462.9|460.5|462.9|460.5|459.89|457.49|0
1652191840000|2022-05-10 14:10:40|463.37|460.97|463.6|461.2|463.6|461.2|463.26|460.86|0
1652191850000|2022-05-10 14:10:50|464.53|462.13|465.69|463.29|465.69|463.29|464.53|462.13|0
1652191860000|2022-05-10 14:11:00|467.67|465.27|467.09|464.69|467.67|465.27|465.92|463.52|0
1652191870000|2022-05-10 14:11:10|466.62|464.22|466.62|464.22|466.85|464.45|466.62|464.22|0
1652191880000|2022-05-10 14:11:20|465.46|463.06|464.53|462.13|465.46|463.06|464.06|461.66|0
1652191890000|2022-05-10 14:11:30|464.18|461.78|466.28|463.88|466.28|463.88|464.18|461.78|0
1652191900000|2022-05-10 14:11:40|466.62|464.22|465.11|462.71|466.62|464.22|465.11|462.71|0
1652191910000|2022-05-10 14:11:50|464.53|462.13|465.69|463.29|465.92|463.52|464.53|462.13|0
1652191920000|2022-05-10 14:12:00|466.74|464.34|464.99|462.59|466.74|464.34|464.99|462.59|0
1652191930000|2022-05-10 14:12:10|464.06|461.66|464.99|462.59|464.99|462.59|464.06|461.66|0
1652191940000|2022-05-10 14:12:20|467.09|464.69|465.69|463.29|467.09|464.69|465.46|463.06|0
1652191950000|2022-05-10 14:12:30|466.16|463.76|467.09|464.69|467.09|464.69|465.69|463.29|0
1652191960000|2022-05-10 14:12:40|467.44|465.04|470.35|467.95|470.35|467.95|467.44|465.04|0
1652191970000|2022-05-10 14:12:50|470.11|467.71|469.41|467.01|470.11|467.71|468.72|466.32|0
1652191980000|2022-05-10 14:13:00|469.65|467.25|472.44|470.04|472.44|470.04|469.65|467.25|0
1652191990000|2022-05-10 14:13:10|472.21|469.81|472.1|469.7|472.21|469.81|471.51|469.11|0
1652192000000|2022-05-10 14:13:20|471.87|469.47|473.38|470.98|473.38|470.98|471.51|469.11|0
1652192010000|2022-05-10 14:13:30|472.91|470.51|471.51|469.11|474.08|471.68|471.51|469.11|0
1652192020000|2022-05-10 14:13:40|471.04|468.64|470.93|468.53|471.28|468.88|470.93|468.53|0
1652192030000|2022-05-10 14:13:50|471.04|468.64|471.74|469.34|471.74|469.34|470.93|468.53|0
1652192040000|2022-05-10 14:14:00|471.28|468.88|466.39|463.99|471.28|468.88|466.39|463.99|0
1652192050000|2022-05-10 14:14:10|466.15|463.75|466.15|463.75|467.32|464.92|466.15|463.75|0
1652192060000|2022-05-10 14:14:20|467.32|464.92|469.18|466.78|469.88|467.48|467.09|464.69|0
1652192070000|2022-05-10 14:14:30|468.71|466.31|466.62|464.22|468.71|466.31|466.62|464.22|0
1652192080000|2022-05-10 14:14:40|467.09|464.69|467.55|465.15|467.55|465.15|466.39|463.99|0
1652192090000|2022-05-10 14:14:50|467.32|464.92|469.88|467.48|469.88|467.48|467.32|464.92|0
1652192100000|2022-05-10 14:15:00|470.81|468.41|468.71|466.31|470.81|468.41|468.71|466.31|0
1652192110000|2022-05-10 14:15:10|468.48|466.08|468.25|465.85|468.48|466.08|468.02|465.62|0
1652192120000|2022-05-10 14:15:20|466.62|464.22|465.46|463.06|466.62|464.22|465.46|463.06|0
1652192130000|2022-05-10 14:15:30|463.37|460.97|464.29|461.89|464.29|461.89|463.37|460.97|0
1652192140000|2022-05-10 14:15:40|465.46|463.06|465.46|463.06|465.46|463.06|465.46|463.06|0
1652192150000|2022-05-10 14:15:50|465.92|463.52|465.46|463.06|465.92|463.52|465.46|463.06|0
1652192160000|2022-05-10 14:16:00|464.99|462.59|465.11|462.71|465.69|463.29|464.18|461.78|0
1652192170000|2022-05-10 14:16:10|464.53|462.13|463.6|461.2|464.53|462.13|463.37|460.97|0
1652192180000|2022-05-10 14:16:20|463.83|461.43|463.6|461.2|463.83|461.43|462.9|460.5|0
1652192190000|2022-05-10 14:16:30|462.67|460.27|464.06|461.66|464.53|462.13|462.67|460.27|0
1652192200000|2022-05-10 14:16:40|464.53|462.13|467.78|465.38|467.78|465.38|464.53|462.13|0
1652192210000|2022-05-10 14:16:50|467.08|464.68|464.29|461.89|467.08|464.68|464.29|461.89|0
1652192220000|2022-05-10 14:17:00|466.39|463.99|466.74|464.34|466.74|464.34|465.58|463.18|0
1652192230000|2022-05-10 14:17:10|466.62|464.22|468.14|465.74|468.14|465.74|466.62|464.22|0
1652192240000|2022-05-10 14:17:20|466.85|464.45|467.78|465.38|467.78|465.38|466.62|464.22|0
1652192250000|2022-05-10 14:17:30|468.95|466.55|469.65|467.25|470.58|468.18|468.95|466.55|0
1652192260000|2022-05-10 14:17:40|469.3|466.9|468.01|465.61|469.65|467.25|468.01|465.61|0
1652192270000|2022-05-10 14:17:50|466.39|463.99|464.41|462.01|466.39|463.99|464.41|462.01|0
1652192280000|2022-05-10 14:18:00|465.11|462.71|467.08|464.68|467.08|464.68|464.76|462.36|0
1652192290000|2022-05-10 14:18:10|467.67|465.27|467.08|464.68|467.67|465.27|465.69|463.29|0
1652192300000|2022-05-10 14:18:20|465.92|463.52|466.39|463.99|466.39|463.99|465.92|463.52|0
1652192310000|2022-05-10 14:18:30|465.81|463.41|467.08|464.68|467.08|464.68|465.81|463.41|0
1652192320000|2022-05-10 14:18:40|467.55|465.15|466.85|464.45|468.25|465.85|466.85|464.45|0
1652192330000|2022-05-10 14:18:50|466.51|464.11|466.15|463.75|467.08|464.68|466.15|463.75|0
1652192340000|2022-05-10 14:19:00|468.01|465.61|468.48|466.08|469.18|466.78|468.01|465.61|0
1652192350000|2022-05-10 14:19:10|468.25|465.85|470.7|468.3|471.51|469.11|468.25|465.85|0
1652192360000|2022-05-10 14:19:20|471.04|468.64|470.81|468.41|471.98|469.58|469.88|467.48|0
1652192370000|2022-05-10 14:19:30|469.41|467.01|470.58|468.18|471.4|469|469.41|467.01|0
1652192380000|2022-05-10 14:19:40|471.28|468.88|469.77|467.37|471.28|468.88|469.64|467.24|0
1652192390000|2022-05-10 14:19:50|469.64|467.24|468.95|466.55|469.64|467.24|468.14|465.74|0
1652192400000|2022-05-10 14:20:00|468.6|466.2|470.34|467.94|470.34|467.94|468.48|466.08|0
1652192410000|2022-05-10 14:20:10|469.3|466.9|468.25|465.85|469.3|466.9|467.55|465.15|0
1652192420000|2022-05-10 14:20:20|469.25|466.85|469.37|466.97|469.37|466.97|469.14|466.74|0
1652192430000|2022-05-10 14:20:30|470.68|468.28|470.68|468.28|470.68|468.28|469.74|467.34|0
1652192440000|2022-05-10 14:20:40|471.85|469.45|471.38|468.98|471.85|469.45|470.68|468.28|0
1652192450000|2022-05-10 14:20:50|470.21|467.81|466.24|463.84|470.91|468.51|466.24|463.84|0
1652192460000|2022-05-10 14:21:00|464.49|462.09|464.6|462.2|464.84|462.44|463.44|461.04|0
1652192470000|2022-05-10 14:21:10|463.9|461.5|464.72|462.32|464.72|462.32|463.9|461.5|0
1652192480000|2022-05-10 14:21:20|466.47|464.07|466.7|464.3|466.7|464.3|466.47|464.07|0
1652192490000|2022-05-10 14:21:30|467.17|464.77|468.93|466.53|469.04|466.64|467.17|464.77|0
1652192500000|2022-05-10 14:21:40|469.97|467.57|470.8|468.4|470.8|468.4|469.74|467.34|0
1652192510000|2022-05-10 14:21:50|469.74|467.34|469.97|467.57|470.68|468.28|469.63|467.23|0
1652192520000|2022-05-10 14:22:00|468.1|465.7|471.85|469.45|471.85|469.45|468.1|465.7|0
1652192530000|2022-05-10 14:22:10|472.32|469.92|472.78|470.38|473.02|470.62|471.61|469.21|0
1652192540000|2022-05-10 14:22:20|473.02|470.62|476.07|473.67|476.07|473.67|473.02|470.62|0
1652192550000|2022-05-10 14:22:30|474.66|472.26|473.96|471.56|474.66|472.26|473.49|471.09|0
1652192560000|2022-05-10 14:22:40|473.02|470.62|473.25|470.85|473.49|471.09|473.02|470.62|0
1652192570000|2022-05-10 14:22:50|472.78|470.38|475.02|472.62|475.02|472.62|472.78|470.38|0
1652192580000|2022-05-10 14:23:00|474.66|472.26|477.94|475.54|478.41|476.01|474.66|472.26|0
1652192590000|2022-05-10 14:23:10|477.47|475.07|477|474.6|477.94|475.54|477|474.6|0
1652192600000|2022-05-10 14:23:20|477.71|475.31|478.41|476.01|478.41|476.01|477.71|475.31|0
1652192610000|2022-05-10 14:23:30|478.18|475.78|477.24|474.84|478.18|475.78|477.24|474.84|0
1652192620000|2022-05-10 14:23:40|477.94|475.54|478.41|476.01|478.41|476.01|477.83|475.43|0
1652192630000|2022-05-10 14:23:50|478.65|476.25|477.83|475.43|478.65|476.25|477.71|475.31|0
1652192640000|2022-05-10 14:24:00|477.24|474.84|474.66|472.26|477.24|474.84|474.19|471.79|0
1652192650000|2022-05-10 14:24:10|475.72|473.32|477.47|475.07|477.47|475.07|475.6|473.2|0
1652192660000|2022-05-10 14:24:20|477.24|474.84|475.72|473.32|477.24|474.84|475.72|473.32|0
1652192670000|2022-05-10 14:24:30|474.66|472.26|474.55|472.15|474.66|472.26|474.42|472.02|0
1652192680000|2022-05-10 14:24:40|474.19|471.79|472.55|470.15|474.42|472.02|472.55|470.15|0
1652192690000|2022-05-10 14:24:50|473.72|471.32|473.95|471.55|473.95|471.55|473.49|471.09|0
1652192700000|2022-05-10 14:25:00|474.19|471.79|475.13|472.73|475.95|473.55|474.19|471.79|0
1652192710000|2022-05-10 14:25:10|475.48|473.08|476.3|473.9|476.3|473.9|475.48|473.08|0
1652192720000|2022-05-10 14:25:20|474.42|472.02|473.95|471.55|474.42|472.02|473.72|471.32|0
1652192730000|2022-05-10 14:25:30|473.72|471.32|474.19|471.79|474.19|471.79|473.49|471.09|0
1652192740000|2022-05-10 14:25:40|476.3|473.9|474.89|472.49|476.3|473.9|474.89|472.49|0
1652192750000|2022-05-10 14:25:50|475.6|473.2|475.13|472.73|475.83|473.43|475.13|472.73|0
1652192760000|2022-05-10 14:26:00|474.19|471.79|474.42|472.02|474.42|472.02|473.49|471.09|0
1652192770000|2022-05-10 14:26:10|474.08|471.68|473.25|470.85|474.08|471.68|473.25|470.85|0
1652192780000|2022-05-10 14:26:20|474.89|472.49|474.42|472.02|474.89|472.49|474.19|471.79|0
1652192790000|2022-05-10 14:26:30|472.78|470.38|473.95|471.55|474.31|471.91|472.78|470.38|0
1652192800000|2022-05-10 14:26:40|477|474.6|478.18|475.78|478.18|475.78|476.89|474.49|0
1652192810000|2022-05-10 14:26:50|477.83|475.43|477.94|475.54|478.41|476.01|477.71|475.31|0
1652192820000|2022-05-10 14:27:00|477.24|474.84|477.83|475.43|477.83|475.43|477.24|474.84|0
1652192830000|2022-05-10 14:27:10|478.53|476.13|479.82|477.42|479.82|477.42|478.53|476.13|0
1652192840000|2022-05-10 14:27:20|478.88|476.48|478.18|475.78|479.35|476.95|477.71|475.31|0
1652192850000|2022-05-10 14:27:30|479|476.6|480.65|478.25|480.65|478.25|479|476.6|0
1652192860000|2022-05-10 14:27:40|481.59|479.19|481.23|478.83|481.59|479.19|481|478.6|0
1652192870000|2022-05-10 14:27:50|481.47|479.07|481.94|479.54|481.94|479.54|480.76|478.36|0
1652192880000|2022-05-10 14:28:00|481.23|478.83|482.41|480.01|482.41|480.01|481.23|478.83|0
1652192890000|2022-05-10 14:28:10|483.82|481.42|482.88|480.48|483.82|481.42|482.88|480.48|0
1652192900000|2022-05-10 14:28:20|482.17|479.77|482.17|479.77|482.17|479.77|481.94|479.54|0
1652192910000|2022-05-10 14:28:30|481.83|479.43|483.35|480.95|483.35|480.95|481.83|479.43|0
1652192920000|2022-05-10 14:28:40|483.12|480.72|484.29|481.89|484.29|481.89|482.88|480.48|0
1652192930000|2022-05-10 14:28:50|483.82|481.42|484.06|481.66|484.06|481.66|483.82|481.42|0
1652192940000|2022-05-10 14:29:00|483.35|480.95|481.7|479.3|483.35|480.95|481.7|479.3|0
1652192950000|2022-05-10 14:29:10|481|478.6|480.76|478.36|481.23|478.83|480.53|478.13|0
1652192960000|2022-05-10 14:29:20|480.06|477.66|478.88|476.48|480.06|477.66|478.41|476.01|0
1652192970000|2022-05-10 14:29:30|478.06|475.66|479.35|476.95|479.35|476.95|477.94|475.54|0
1652192980000|2022-05-10 14:29:40|479.47|477.07|478.65|476.25|479.47|477.07|478.65|476.25|0
1652192990000|2022-05-10 14:29:50|478.88|476.48|478.65|476.25|479.82|477.42|478.65|476.25|0
1652193000000|2022-05-10 14:30:00|478.88|476.48|479.35|476.95|480.29|477.89|478.88|476.48|0
1652193010000|2022-05-10 14:30:10|479.82|477.42|478.3|475.9|479.82|477.42|478.3|475.9|0
1652193020000|2022-05-10 14:30:20|477.94|475.54|478.88|476.48|478.88|476.48|477.94|475.54|0
1652193030000|2022-05-10 14:30:30|479.71|477.31|480.29|477.89|480.76|478.36|479.71|477.31|0
1652193040000|2022-05-10 14:30:40|479.35|476.95|480.29|477.89|480.29|477.89|479.24|476.84|0
1652193050000|2022-05-10 14:30:50|479.94|477.54|479.35|476.95|479.94|477.54|479|476.6|0
1652193060000|2022-05-10 14:31:00|479.12|476.72|478.18|475.78|479.47|477.07|478.18|475.78|0
1652193070000|2022-05-10 14:31:10|480.76|478.36|480.65|478.25|481.94|479.54|480.65|478.25|0
1652193080000|2022-05-10 14:31:20|479.82|477.42|479.71|477.31|480.06|477.66|478.41|476.01|0
1652193090000|2022-05-10 14:31:30|479.94|477.54|479.82|477.42|479.94|477.54|478.88|476.48|0
1652193100000|2022-05-10 14:31:40|480.76|478.36|481.23|478.83|481.47|479.07|480.76|478.36|0
1652193110000|2022-05-10 14:31:50|481.47|479.07|479.35|476.95|481.47|479.07|479.35|476.95|0
1652193120000|2022-05-10 14:32:00|481.12|478.72|481.12|478.72|481.12|478.72|480.65|478.25|0
1652193130000|2022-05-10 14:32:10|481|478.6|481.94|479.54|482.3|479.9|481|478.6|0
1652193140000|2022-05-10 14:32:20|481.23|478.83|481.7|479.3|481.7|479.3|481.23|478.83|0
1652193150000|2022-05-10 14:32:30|482.17|479.77|480.06|477.66|482.17|479.77|480.06|477.66|0
1652193160000|2022-05-10 14:32:40|477.94|475.54|477.94|475.54|478.65|476.25|477.94|475.54|0
1652193170000|2022-05-10 14:32:50|478.3|475.9|477.94|475.54|478.41|476.01|477.94|475.54|0
1652193180000|2022-05-10 14:33:00|476.06|473.66|477.83|475.43|477.83|475.43|476.06|473.66|0
1652193190000|2022-05-10 14:33:10|479.12|476.72|481|478.6|481.23|478.83|478.53|476.13|0
1652193200000|2022-05-10 14:33:20|480.65|478.25|480.76|478.36|481.47|479.07|480.41|478.01|0
1652193210000|2022-05-10 14:33:30|481.47|479.07|482.17|479.77|482.17|479.77|481.47|479.07|0
1652193220000|2022-05-10 14:33:40|483.59|481.19|484.29|481.89|484.41|482.01|483.59|481.19|0
1652193230000|2022-05-10 14:33:50|483.35|480.95|486.18|483.78|486.18|483.78|483.35|480.95|0
1652193240000|2022-05-10 14:34:00|485.94|483.54|486.65|484.25|486.88|484.48|485.94|483.54|0
1652193250000|2022-05-10 14:34:10|487.12|484.72|485.71|483.31|487.12|484.72|485.71|483.31|0
1652193260000|2022-05-10 14:34:20|486.54|484.14|486.88|484.48|487.12|484.72|486.54|484.14|0
1652193270000|2022-05-10 14:34:30|486.41|484.01|485.23|482.83|486.41|484.01|485.23|482.83|0
1652193280000|2022-05-10 14:34:40|484.29|481.89|485|482.6|485|482.6|484.29|481.89|0
1652193290000|2022-05-10 14:34:50|484.76|482.36|484.53|482.13|484.76|482.36|484.53|482.13|0
1652193300000|2022-05-10 14:35:00|483.11|480.71|483.82|481.42|483.82|481.42|483.11|480.71|0
1652193310000|2022-05-10 14:35:10|484.53|482.13|485.23|482.83|485.23|482.83|484.53|482.13|0
1652193320000|2022-05-10 14:35:20|485.47|483.07|484.76|482.36|485.47|483.07|484.53|482.13|0
1652193330000|2022-05-10 14:35:30|485.23|482.83|484.76|482.36|485.23|482.83|484.76|482.36|0
1652193340000|2022-05-10 14:35:40|484.53|482.13|485.71|483.31|486.06|483.66|484.53|482.13|0
1652193350000|2022-05-10 14:35:50|485.94|483.54|486.41|484.01|486.65|484.25|485.71|483.31|0
1652193360000|2022-05-10 14:36:00|486.65|484.25|485.94|483.54|486.65|484.25|485.94|483.54|0
1652193370000|2022-05-10 14:36:10|484.53|482.13|485.71|483.31|486.06|483.66|484.53|482.13|0
1652193380000|2022-05-10 14:36:20|485.94|483.54|484.53|482.13|485.94|483.54|484.53|482.13|0
1652193390000|2022-05-10 14:36:30|485.71|483.31|486.41|484.01|486.41|484.01|485.71|483.31|0
1652193400000|2022-05-10 14:36:40|486.88|484.48|486.88|484.48|487.36|484.96|486.88|484.48|0
1652193410000|2022-05-10 14:36:50|487.59|485.19|487.59|485.19|487.83|485.43|487.36|484.96|0
1652193420000|2022-05-10 14:37:00|487.36|484.96|486.18|483.78|487.36|484.96|486.18|483.78|0
1652193430000|2022-05-10 14:37:10|485.94|483.54|486.88|484.48|486.88|484.48|485.94|483.54|0
1652193440000|2022-05-10 14:37:20|488.06|485.66|488.3|485.9|488.54|486.14|488.06|485.66|0
1652193450000|2022-05-10 14:37:30|487.83|485.43|486.65|484.25|487.83|485.43|486.18|483.78|0
1652193460000|2022-05-10 14:37:40|487.83|485.43|488.77|486.37|488.77|486.37|487.83|485.43|0
1652193470000|2022-05-10 14:37:50|489.95|487.55|490.9|488.5|490.9|488.5|489.48|487.08|0
1652193480000|2022-05-10 14:38:00|490.19|487.79|489.95|487.55|490.9|488.5|489.95|487.55|0
1652193490000|2022-05-10 14:38:10|490.66|488.26|492.32|489.92|492.32|489.92|490.66|488.26|0
1652193500000|2022-05-10 14:38:20|492.79|490.39|491.61|489.21|492.79|490.39|491.61|489.21|0
1652193510000|2022-05-10 14:38:30|492.32|489.92|492.08|489.68|492.55|490.15|492.08|489.68|0
1652193520000|2022-05-10 14:38:40|492.32|489.92|492.79|490.39|492.79|490.39|492.32|489.92|0
1652193530000|2022-05-10 14:38:50|493.02|490.62|493.5|491.1|493.73|491.33|493.02|490.62|0
1652193540000|2022-05-10 14:39:00|492.79|490.39|493.73|491.33|494.09|491.69|492.79|490.39|0
1652193550000|2022-05-10 14:39:10|493.97|491.57|493.5|491.1|494.21|491.81|493.5|491.1|0
1652193560000|2022-05-10 14:39:20|492.31|489.91|492.55|490.15|492.55|490.15|491.97|489.57|0
1652193570000|2022-05-10 14:39:30|493.86|491.46|493.97|491.57|493.97|491.57|493.73|491.33|0
1652193580000|2022-05-10 14:39:40|493.86|491.46|493.86|491.46|493.86|491.46|493.86|491.46|0
1652193590000|2022-05-10 14:39:50|493.5|491.1|494.44|492.04|494.44|492.04|493.5|491.1|0
1652193600000|2022-05-10 14:40:00|493.73|491.33|495.15|492.75|495.15|492.75|493.73|491.33|0
1652193610000|2022-05-10 14:40:10|494.92|492.52|493.97|491.57|494.92|492.52|493.73|491.33|0
1652193620000|2022-05-10 14:40:20|494.68|492.28|494.92|492.52|494.92|492.52|494.68|492.28|0
1652193630000|2022-05-10 14:40:30|495.15|492.75|494.92|492.52|495.15|492.75|494.21|491.81|0
1652193640000|2022-05-10 14:40:40|495.63|493.23|495.39|492.99|495.63|493.23|495.39|492.99|0
1652193650000|2022-05-10 14:40:50|495.63|493.23|497.52|495.12|497.52|495.12|495.63|493.23|0
1652193660000|2022-05-10 14:41:00|498.71|496.31|498.47|496.07|498.71|496.31|498.47|496.07|0
1652193670000|2022-05-10 14:41:10|498.94|496.54|500.13|497.73|500.13|497.73|498.94|496.54|0
1652193680000|2022-05-10 14:41:20|499.66|497.26|500.67|498.27|500.67|498.27|499.66|497.26|0
1652193690000|2022-05-10 14:41:30|500.44|498.04|502.76|500.36|502.76|500.36|500.25|497.85|0
1652193700000|2022-05-10 14:41:40|502.29|499.89|501.15|498.75|502.29|499.89|501.04|498.64|0
1652193710000|2022-05-10 14:41:50|501.39|498.99|501.3|498.9|501.86|499.46|501.3|498.9|0
1652193720000|2022-05-10 14:42:00|500.83|498.43|501.53|499.13|502.24|499.84|500.83|498.43|0
1652193730000|2022-05-10 14:42:10|501.3|498.9|501.77|499.37|502.48|500.08|501.3|498.9|0
1652193740000|2022-05-10 14:42:20|501.53|499.13|502.71|500.31|502.95|500.55|501.53|499.13|0
1652193750000|2022-05-10 14:42:30|502.24|499.84|503.19|500.79|503.19|500.79|502.24|499.84|0
1652193760000|2022-05-10 14:42:40|502.48|500.08|502.71|500.31|502.71|500.31|502.01|499.61|0
1652193770000|2022-05-10 14:42:50|502.95|500.55|503.07|500.67|503.42|501.02|502.71|500.31|0
1652193780000|2022-05-10 14:43:00|502.48|500.08|501.77|499.37|502.48|500.08|501.77|499.37|0
1652193790000|2022-05-10 14:43:10|502.01|499.61|502.95|500.55|502.95|500.55|502.01|499.61|0
1652193800000|2022-05-10 14:43:20|502.84|500.44|503.07|500.67|503.07|500.67|502.48|500.08|0
1652193810000|2022-05-10 14:43:30|502.95|500.55|501.3|498.9|503.19|500.79|501.3|498.9|0
1652193820000|2022-05-10 14:43:40|502.24|499.84|501.53|499.13|502.24|499.84|501.53|499.13|0
1652193830000|2022-05-10 14:43:50|501.18|498.78|497.76|495.36|501.18|498.78|497.76|495.36|0
1652193840000|2022-05-10 14:44:00|498.7|496.3|498.47|496.07|498.94|496.54|498.23|495.83|0
1652193850000|2022-05-10 14:44:10|496.94|494.54|496.35|493.95|497.53|495.13|496.35|493.95|0
1652193860000|2022-05-10 14:44:20|496.82|494.42|498.23|495.83|498.23|495.83|496.82|494.42|0
1652193870000|2022-05-10 14:44:30|499.18|496.78|499.65|497.25|499.88|497.48|499.18|496.78|0
1652193880000|2022-05-10 14:44:40|498.94|496.54|497.53|495.13|498.94|496.54|496.58|494.18|0
1652193890000|2022-05-10 14:44:50|497.76|495.36|496.35|493.95|497.76|495.36|496.35|493.95|0
1652193900000|2022-05-10 14:45:00|496.82|494.42|497.53|495.13|497.53|495.13|496.11|493.71|0
1652193910000|2022-05-10 14:45:10|498.47|496.07|497.06|494.66|498.47|496.07|496.82|494.42|0
1652193920000|2022-05-10 14:45:20|497.29|494.89|498.7|496.3|498.7|496.3|497.29|494.89|0
1652193930000|2022-05-10 14:45:30|498.23|495.83|500.35|497.95|501.06|498.66|498.23|495.83|0
1652193940000|2022-05-10 14:45:40|500.59|498.19|500.95|498.55|501.77|499.37|500.59|498.19|0
1652193950000|2022-05-10 14:45:50|500.83|498.43|499.88|497.48|500.83|498.43|499.88|497.48|0
1652193960000|2022-05-10 14:46:00|499.53|497.13|500.48|498.08|500.48|498.08|499.41|497.01|0
1652193970000|2022-05-10 14:46:10|500.83|498.43|501.89|499.49|501.89|499.49|500.83|498.43|0
1652193980000|2022-05-10 14:46:20|502|499.6|503.18|500.78|503.42|501.02|502|499.6|0
1652193990000|2022-05-10 14:46:30|504.13|501.73|504.13|501.73|504.13|501.73|503.42|501.02|0
1652194000000|2022-05-10 14:46:40|504.37|501.97|505.55|503.15|505.55|503.15|504.37|501.97|0
1652194010000|2022-05-10 14:46:50|504.84|502.44|504.6|502.2|505.31|502.91|504.6|502.2|0
1652194020000|2022-05-10 14:47:00|504.37|501.97|503.07|500.67|504.6|502.2|503.07|500.67|0
1652194030000|2022-05-10 14:47:10|503.89|501.49|505.55|503.15|505.55|503.15|503.89|501.49|0
1652194040000|2022-05-10 14:47:20|506.49|504.09|506.49|504.09|506.49|504.09|506.26|503.86|0
1652194050000|2022-05-10 14:47:30|506.02|503.62|506.73|504.33|506.73|504.33|505.78|503.38|0
1652194060000|2022-05-10 14:47:40|506.49|504.09|506.96|504.56|507.44|505.04|506.49|504.09|0
1652194070000|2022-05-10 14:47:50|507.44|505.04|508.38|505.98|508.86|506.46|507.44|505.04|0
1652194080000|2022-05-10 14:48:00|507.91|505.51|507.2|504.8|507.91|505.51|507.2|504.8|0
1652194090000|2022-05-10 14:48:10|506.73|504.33|508.62|506.22|508.62|506.22|506.73|504.33|0
1652194100000|2022-05-10 14:48:20|508.38|505.98|509.09|506.69|509.09|506.69|508.15|505.75|0
1652194110000|2022-05-10 14:48:30|508.86|506.46|509.09|506.69|509.09|506.69|508.62|506.22|0
1652194120000|2022-05-10 14:48:40|509.57|507.17|510.99|508.59|510.99|508.59|509.57|507.17|0
1652194130000|2022-05-10 14:48:50|511.22|508.82|512.65|510.25|512.65|510.25|511.22|508.82|0
1652194140000|2022-05-10 14:49:00|512.88|510.48|512.17|509.77|513.12|510.72|512.17|509.77|0
1652194150000|2022-05-10 14:49:10|512.88|510.48|512.69|510.29|513.59|511.19|512.69|510.29|0
1652194160000|2022-05-10 14:49:20|512.1|509.7|511.5|509.1|512.21|509.81|510.79|508.39|0
1652194170000|2022-05-10 14:49:30|511.98|509.58|511.03|508.63|511.98|509.58|510.79|508.39|0
1652194180000|2022-05-10 14:49:40|511.74|509.34|511.03|508.63|512.21|509.81|511.03|508.63|0
1652194190000|2022-05-10 14:49:50|510.32|507.92|510.79|508.39|512.1|509.7|510.32|507.92|0
1652194200000|2022-05-10 14:50:00|512.45|510.05|513.4|511|513.4|511|511.98|509.58|0
1652194210000|2022-05-10 14:50:10|515.05|512.65|514.94|512.54|515.05|512.65|514.82|512.42|0
1652194220000|2022-05-10 14:50:20|514.7|512.3|516|513.6|516|513.6|514.7|512.3|0
1652194230000|2022-05-10 14:50:30|516.47|514.07|516.71|514.31|516.95|514.55|516.47|514.07|0
1652194240000|2022-05-10 14:50:40|518.61|516.21|518.73|516.33|518.73|516.33|518.13|515.73|0
1652194250000|2022-05-10 14:50:50|518.85|516.45|518.13|515.73|518.85|516.45|518.13|515.73|0
1652194260000|2022-05-10 14:51:00|516.47|514.07|515.76|513.36|516.6|514.2|515.76|513.36|0
1652194270000|2022-05-10 14:51:10|515.05|512.65|515.05|512.65|515.05|512.65|514.34|511.94|0
1652194280000|2022-05-10 14:51:20|512.21|509.81|513.16|510.76|513.87|511.47|512.21|509.81|0
1652194290000|2022-05-10 14:51:30|512.69|510.29|511.98|509.58|513.16|510.76|511.98|509.58|0
1652194300000|2022-05-10 14:51:40|512.45|510.05|513.16|510.76|513.16|510.76|511.03|508.63|0
1652194310000|2022-05-10 14:51:50|511.5|509.1|509.85|507.45|511.5|509.1|509.85|507.45|0
1652194320000|2022-05-10 14:52:00|510.08|507.68|510.08|507.68|510.32|507.92|509.85|507.45|0
1652194330000|2022-05-10 14:52:10|510.79|508.39|509.38|506.98|510.79|508.39|509.38|506.98|0
1652194340000|2022-05-10 14:52:20|508.67|506.27|509.61|507.21|509.85|507.45|508.67|506.27|0
1652194350000|2022-05-10 14:52:30|510.79|508.39|512.1|509.7|512.1|509.7|510.79|508.39|0
1652194360000|2022-05-10 14:52:40|512.21|509.81|511.98|509.58|512.21|509.81|511.27|508.87|0
1652194370000|2022-05-10 14:52:50|512.45|510.05|511.74|509.34|512.45|510.05|511.74|509.34|0
1652194380000|2022-05-10 14:53:00|512.21|509.81|513.63|511.23|513.63|511.23|512.21|509.81|0
1652194390000|2022-05-10 14:53:10|513.4|511|513.63|511.23|513.63|511.23|513.16|510.76|0
1652194400000|2022-05-10 14:53:20|512.92|510.52|512.92|510.52|512.92|510.52|511.5|509.1|0
1652194410000|2022-05-10 14:53:30|512.69|510.29|510.32|507.92|512.69|510.29|510.08|507.68|0
1652194420000|2022-05-10 14:53:40|510.08|507.68|509.38|506.98|510.32|507.92|509.38|506.98|0
1652194430000|2022-05-10 14:53:50|509.85|507.45|510.08|507.68|510.08|507.68|509.38|506.98|0
1652194440000|2022-05-10 14:54:00|509.61|507.21|507.72|505.32|509.61|507.21|507.72|505.32|0
1652194450000|2022-05-10 14:54:10|507.84|505.44|505.36|502.96|507.84|505.44|505.36|502.96|0
1652194460000|2022-05-10 14:54:20|505.13|502.73|506.07|503.67|506.07|503.67|505.13|502.73|0
1652194470000|2022-05-10 14:54:30|505.6|503.2|503.71|501.31|505.6|503.2|503.71|501.31|0
1652194480000|2022-05-10 14:54:40|503.95|501.55|505.6|503.2|505.6|503.2|503.71|501.31|0
1652194490000|2022-05-10 14:54:50|505.36|502.96|505.36|502.96|505.83|503.43|505.36|502.96|0
1652194500000|2022-05-10 14:55:00|505.83|503.43|507.72|505.32|507.72|505.32|505.83|503.43|0
1652194510000|2022-05-10 14:55:10|507.49|505.09|508.43|506.03|508.43|506.03|507.25|504.85|0
1652194520000|2022-05-10 14:55:20|510.08|507.68|510.32|507.92|510.32|507.92|510.08|507.68|0
1652194530000|2022-05-10 14:55:30|511.74|509.34|510.79|508.39|511.74|509.34|510.32|507.92|0
1652194540000|2022-05-10 14:55:40|510.56|508.16|510.32|507.92|510.56|508.16|510.32|507.92|0
1652194550000|2022-05-10 14:55:50|511.03|508.63|509.85|507.45|511.03|508.63|509.85|507.45|0
1652194560000|2022-05-10 14:56:00|510.56|508.16|510.08|507.68|510.56|508.16|509.37|506.97|0
1652194570000|2022-05-10 14:56:10|510.32|507.92|508.19|505.79|510.32|507.92|506.54|504.14|0
1652194580000|2022-05-10 14:56:20|509.14|506.74|510.08|507.68|510.32|507.92|509.14|506.74|0
1652194590000|2022-05-10 14:56:30|510.79|508.39|508.67|506.27|510.79|508.39|508.67|506.27|0
1652194600000|2022-05-10 14:56:40|509.85|507.45|508.43|506.03|509.85|507.45|507.96|505.56|0
1652194610000|2022-05-10 14:56:50|507.48|505.08|508.43|506.03|508.9|506.5|507.48|505.08|0
1652194620000|2022-05-10 14:57:00|507.72|505.32|508.43|506.03|508.79|506.39|507.72|505.32|0
1652194630000|2022-05-10 14:57:10|508.9|506.5|510.08|507.68|510.08|507.68|508.9|506.5|0
1652194640000|2022-05-10 14:57:20|510.32|507.92|510.56|508.16|510.68|508.28|510.32|507.92|0
1652194650000|2022-05-10 14:57:30|509.37|506.97|510.56|508.16|511.26|508.86|509.37|506.97|0
1652194660000|2022-05-10 14:57:40|510.79|508.39|509.37|506.97|510.79|508.39|509.37|506.97|0
1652194670000|2022-05-10 14:57:50|508.43|506.03|508.9|506.5|508.9|506.5|508.43|506.03|0
1652194680000|2022-05-10 14:58:00|507.01|504.61|507.61|505.21|507.61|505.21|507.01|504.61|0
1652194690000|2022-05-10 14:58:10|507.25|504.85|506.78|504.38|507.48|505.08|506.54|504.14|0
1652194700000|2022-05-10 14:58:20|507.25|504.85|508.67|506.27|508.67|506.27|507.25|504.85|0
1652194710000|2022-05-10 14:58:30|507.48|505.08|506.54|504.14|507.48|505.08|506.3|503.9|0
1652194720000|2022-05-10 14:58:40|506.43|504.03|506.54|504.14|506.54|504.14|506.07|503.67|0
1652194730000|2022-05-10 14:58:50|506.3|503.9|506.54|504.14|507.01|504.61|506.3|503.9|0
1652194740000|2022-05-10 14:59:00|506.07|503.67|507.96|505.56|508.43|506.03|506.07|503.67|0
1652194750000|2022-05-10 14:59:10|508.66|506.26|509.85|507.45|510.08|507.68|508.43|506.03|0
1652194760000|2022-05-10 14:59:20|510.32|507.92|512.68|510.28|513.16|510.76|510.32|507.92|0
1652194770000|2022-05-10 14:59:30|513.87|511.47|513.63|511.23|513.87|511.47|513.63|511.23|0
1652194780000|2022-05-10 14:59:40|513.04|510.64|511.74|509.34|513.04|510.64|511.74|509.34|0
1652194790000|2022-05-10 14:59:50|511.97|509.57|513.16|510.76|513.16|510.76|511.97|509.57|0
1652194800000|2022-05-10 15:00:00|514.34|511.94|513.39|510.99|514.34|511.94|512.21|509.81|0
1652194810000|2022-05-10 15:00:10|512.21|509.81|514.34|511.94|514.34|511.94|511.97|509.57|0
1652194820000|2022-05-10 15:00:20|513.63|511.23|511.5|509.1|513.63|511.23|511.5|509.1|0
1652194830000|2022-05-10 15:00:30|511.26|508.86|513.16|510.76|513.16|510.76|511.26|508.86|0
1652194840000|2022-05-10 15:00:40|513.39|510.99|514.1|511.7|514.1|511.7|512.92|510.52|0
1652194850000|2022-05-10 15:00:50|513.87|511.47|515.52|513.12|515.52|513.12|513.87|511.47|0
1652194860000|2022-05-10 15:01:00|515.05|512.65|513.52|511.12|515.05|512.65|513.52|511.12|0
1652194870000|2022-05-10 15:01:10|514.34|511.94|513.16|510.76|514.34|511.94|513.16|510.76|0
1652194880000|2022-05-10 15:01:20|512.68|510.28|513.39|510.99|513.87|511.47|512.68|510.28|0
1652194890000|2022-05-10 15:01:30|512.68|510.28|511.74|509.34|512.68|510.28|510.55|508.15|0
1652194900000|2022-05-10 15:01:40|511.5|509.1|511.5|509.1|511.5|509.1|510.79|508.39|0
1652194910000|2022-05-10 15:01:50|512.21|509.81|512.45|510.05|512.45|510.05|511.86|509.46|0
1652194920000|2022-05-10 15:02:00|511.97|509.57|512.68|510.28|512.68|510.28|510.55|508.15|0
1652194930000|2022-05-10 15:02:10|511.97|509.57|512.45|510.05|512.45|510.05|511.5|509.1|0
1652194940000|2022-05-10 15:02:20|511.97|509.57|507.61|505.21|511.97|509.57|505.12|502.72|0
1652194950000|2022-05-10 15:02:30|508.19|505.79|509.85|507.45|509.85|507.45|507.96|505.56|0
1652194960000|2022-05-10 15:02:40|509.73|507.33|509.37|506.97|510.08|507.68|509.37|506.97|0
1652194970000|2022-05-10 15:02:50|509.85|507.45|511.5|509.1|511.5|509.1|509.14|506.74|0
1652194980000|2022-05-10 15:03:00|511.62|509.22|511.74|509.34|511.74|509.34|511.26|508.86|0
1652194990000|2022-05-10 15:03:10|511.97|509.57|511.26|508.86|511.97|509.57|511.03|508.63|0
1652195000000|2022-05-10 15:03:20|511.97|509.57|514.81|512.41|514.81|512.41|511.97|509.57|0
1652195010000|2022-05-10 15:03:30|514.58|512.18|515.29|512.89|515.29|512.89|514.58|512.18|0
1652195020000|2022-05-10 15:03:40|515.52|513.12|518.37|515.97|518.37|515.97|515.52|513.12|0
1652195030000|2022-05-10 15:03:50|517.66|515.26|519.79|517.39|519.79|517.39|517.66|515.26|0
1652195040000|2022-05-10 15:04:00|520.03|517.63|521.69|519.29|521.93|519.53|520.03|517.63|0
1652195050000|2022-05-10 15:04:10|521.81|519.41|519.55|517.15|521.81|519.41|519.55|517.15|0
1652195060000|2022-05-10 15:04:20|520.27|517.87|520.98|518.58|520.98|518.58|520.27|517.87|0
1652195070000|2022-05-10 15:04:30|520.74|518.34|522.4|520|522.4|520|520.74|518.34|0
1652195080000|2022-05-10 15:04:40|521.93|519.53|521.93|519.53|521.93|519.53|521.21|518.81|0
1652195090000|2022-05-10 15:04:50|522.4|520|519.32|516.92|522.4|520|519.32|516.92|0
1652195100000|2022-05-10 15:05:00|518.84|516.44|520.98|518.58|520.98|518.58|518.84|516.44|0
1652195110000|2022-05-10 15:05:10|521.45|519.05|521.81|519.41|521.81|519.41|521.45|519.05|0
1652195120000|2022-05-10 15:05:20|521.21|518.81|522.4|520|522.4|520|521.21|518.81|0
1652195130000|2022-05-10 15:05:30|522.88|520.48|523.35|520.95|523.35|520.95|521.93|519.53|0
1652195140000|2022-05-10 15:05:40|524.78|522.38|525.73|523.33|525.73|523.33|524.78|522.38|0
1652195150000|2022-05-10 15:05:50|526.21|523.81|526.21|523.81|526.21|523.81|525.97|523.57|0
1652195160000|2022-05-10 15:06:00|526.09|523.69|527.87|525.47|527.87|525.47|526.09|523.69|0
1652195170000|2022-05-10 15:06:10|528.47|526.07|528.11|525.71|528.47|526.07|528.11|525.71|0
1652195180000|2022-05-10 15:06:20|527.87|525.47|526.21|523.81|528.11|525.71|526.21|523.81|0
1652195190000|2022-05-10 15:06:30|526.33|523.93|525.02|522.62|526.33|523.93|524.07|521.67|0
1652195200000|2022-05-10 15:06:40|525.25|522.85|524.19|521.79|525.25|522.85|523.48|521.08|0
1652195210000|2022-05-10 15:06:50|523.83|521.43|526.86|524.46|526.86|524.46|523.83|521.43|0
1652195220000|2022-05-10 15:07:00|526.39|523.99|525.95|523.55|526.39|523.99|525.95|523.55|0
1652195230000|2022-05-10 15:07:10|526.19|523.79|525.71|523.31|526.42|524.02|525.71|523.31|0
1652195240000|2022-05-10 15:07:20|525.24|522.84|526.63|524.23|526.63|524.23|525|522.6|0
1652195250000|2022-05-10 15:07:30|526.39|523.99|526.39|523.99|526.39|523.99|526.15|523.75|0
1652195260000|2022-05-10 15:07:40|526.63|524.23|527.34|524.94|527.34|524.94|526.63|524.23|0
1652195270000|2022-05-10 15:07:50|527.1|524.7|528.17|525.77|528.29|525.89|527.1|524.7|0
1652195280000|2022-05-10 15:08:00|526.86|524.46|527.1|524.7|528.29|525.89|526.86|524.46|0
1652195290000|2022-05-10 15:08:10|526.63|524.23|528.05|525.65|528.05|525.65|526.63|524.23|0
1652195300000|2022-05-10 15:08:20|527.81|525.41|528.05|525.65|528.29|525.89|527.81|525.41|0
1652195310000|2022-05-10 15:08:30|528.41|526.01|529|526.6|529|526.6|528.05|525.65|0
1652195320000|2022-05-10 15:08:40|528.29|525.89|527.81|525.41|528.76|526.36|527.81|525.41|0
1652195330000|2022-05-10 15:08:50|528.05|525.65|529|526.6|529|526.6|528.05|525.65|0
1652195340000|2022-05-10 15:09:00|529.47|527.07|530.66|528.26|530.66|528.26|528.76|526.36|0
1652195350000|2022-05-10 15:09:10|529.71|527.31|530.43|528.03|530.43|528.03|528.17|525.77|0
1652195360000|2022-05-10 15:09:20|529.95|527.55|528.52|526.12|529.95|527.55|528.52|526.12|0
1652195370000|2022-05-10 15:09:30|529.36|526.96|530.43|528.03|530.43|528.03|529.36|526.96|0
1652195380000|2022-05-10 15:09:40|530.19|527.79|531.26|528.86|531.26|528.86|530.19|527.79|0
1652195390000|2022-05-10 15:09:50|531.61|529.21|531.38|528.98|531.97|529.57|531.38|528.98|0
1652195400000|2022-05-10 15:10:00|532.33|529.93|531.85|529.45|532.33|529.93|531.14|528.74|0
1652195410000|2022-05-10 15:10:10|532.21|529.81|534.23|531.83|534.23|531.83|531.85|529.45|0
1652195420000|2022-05-10 15:10:20|533.99|531.59|534.47|532.07|534.47|532.07|533.99|531.59|0
1652195430000|2022-05-10 15:10:30|533.99|531.59|533.52|531.12|533.99|531.59|533.28|530.88|0
1652195440000|2022-05-10 15:10:40|533.4|531|533.99|531.59|534.23|531.83|533.4|531|0
1652195450000|2022-05-10 15:10:50|534.23|531.83|528.76|526.36|534.23|531.83|528.76|526.36|0
1652195460000|2022-05-10 15:11:00|528.29|525.89|526.86|524.46|528.41|526.01|526.86|524.46|0
1652195470000|2022-05-10 15:11:10|525.91|523.51|527.81|525.41|527.81|525.41|525.91|523.51|0
1652195480000|2022-05-10 15:11:20|527.1|524.7|527.1|524.7|527.46|525.06|527.1|524.7|0
1652195490000|2022-05-10 15:11:30|528.52|526.12|528.52|526.12|528.76|526.36|528.29|525.89|0
1652195500000|2022-05-10 15:11:40|530.9|528.5|529.47|527.07|530.9|528.5|529.47|527.07|0
1652195510000|2022-05-10 15:11:50|528.76|526.36|529|526.6|529.24|526.84|528.76|526.36|0
1652195520000|2022-05-10 15:12:00|529.95|527.55|528.29|525.89|529.95|527.55|528.29|525.89|0
1652195530000|2022-05-10 15:12:10|528.52|526.12|527.57|525.17|529.47|527.07|527.57|525.17|0
1652195540000|2022-05-10 15:12:20|529|526.6|529.24|526.84|529.71|527.31|528.76|526.36|0
1652195550000|2022-05-10 15:12:30|529.95|527.55|528.52|526.12|529.95|527.55|528.05|525.65|0
1652195560000|2022-05-10 15:12:40|528.76|526.36|526.39|523.99|528.76|526.36|526.39|523.99|0
1652195570000|2022-05-10 15:12:50|527.34|524.94|527.34|524.94|527.57|525.17|527.34|524.94|0
1652195580000|2022-05-10 15:13:00|526.99|524.59|527.93|525.53|528.76|526.36|526.99|524.59|0
1652195590000|2022-05-10 15:13:10|528.05|525.65|529|526.6|529|526.6|528.05|525.65|0
1652195600000|2022-05-10 15:13:20|528.29|525.89|530.19|527.79|530.19|527.79|528.29|525.89|0
1652195610000|2022-05-10 15:13:30|529.24|526.84|529.95|527.55|530.31|527.91|529.24|526.84|0
1652195620000|2022-05-10 15:13:40|530.19|527.79|528.29|525.89|530.55|528.15|528.29|525.89|0
1652195630000|2022-05-10 15:13:50|529.24|526.84|529.24|526.84|530.19|527.79|529.24|526.84|0
1652195640000|2022-05-10 15:14:00|530.42|528.02|531.61|529.21|532.33|529.93|530.42|528.02|0
1652195650000|2022-05-10 15:14:10|531.85|529.45|532.8|530.4|532.8|530.4|531.85|529.45|0
1652195660000|2022-05-10 15:14:20|532.56|530.16|532.21|529.81|532.56|530.16|531.37|528.97|0
1652195670000|2022-05-10 15:14:30|531.85|529.45|534.47|532.07|534.47|532.07|531.85|529.45|0
1652195680000|2022-05-10 15:14:40|534.94|532.54|534.94|532.54|535.18|532.78|534.94|532.54|0
1652195690000|2022-05-10 15:14:50|535.42|533.02|536.85|534.45|536.85|534.45|535.18|532.78|0
1652195700000|2022-05-10 15:15:00|537.09|534.69|536.61|534.21|537.8|535.4|536.61|534.21|0
1652195710000|2022-05-10 15:15:10|537.45|535.05|539.23|536.83|539.23|536.83|537.45|535.05|0
1652195720000|2022-05-10 15:15:20|538.52|536.12|536.85|534.45|538.52|536.12|536.85|534.45|0
1652195730000|2022-05-10 15:15:30|536.37|533.97|539.13|536.73|539.13|536.73|536.37|533.97|0
1652195740000|2022-05-10 15:15:40|538.66|536.26|540.09|537.69|540.09|537.69|538.66|536.26|0
1652195750000|2022-05-10 15:15:50|539.85|537.45|537.71|535.31|540.56|538.16|537.71|535.31|0
1652195760000|2022-05-10 15:16:00|539.13|536.73|536.52|534.12|539.13|536.73|536.52|534.12|0
1652195770000|2022-05-10 15:16:10|536.28|533.88|534.27|531.87|536.28|533.88|534.27|531.87|0
1652195780000|2022-05-10 15:16:20|534.74|532.34|538.54|536.14|538.54|536.14|534.74|532.34|0
1652195790000|2022-05-10 15:16:30|538.18|535.78|535.46|533.06|538.18|535.78|535.46|533.06|0
1652195800000|2022-05-10 15:16:40|535.33|532.93|534.62|532.22|536.04|533.64|534.62|532.22|0
1652195810000|2022-05-10 15:16:50|534.86|532.46|532.25|529.85|534.86|532.46|532.25|529.85|0
1652195820000|2022-05-10 15:17:00|529.84|527.44|530.2|527.8|530.32|527.92|529.84|527.44|0
1652195830000|2022-05-10 15:17:10|530.08|527.68|529.84|527.44|530.08|527.68|529.37|526.97|0
1652195840000|2022-05-10 15:17:20|530.08|527.68|529.84|527.44|530.92|528.52|529.73|527.33|0
1652195850000|2022-05-10 15:17:30|529.97|527.57|531.03|528.63|531.03|528.63|529.97|527.57|0
1652195860000|2022-05-10 15:17:40|532.45|530.05|531.74|529.34|532.45|530.05|531.03|528.63|0
1652195870000|2022-05-10 15:17:50|531.98|529.58|531.98|529.58|531.98|529.58|531.5|529.1|0
1652195880000|2022-05-10 15:18:00|532.22|529.82|528.54|526.14|532.22|529.82|528.54|526.14|0
1652195890000|2022-05-10 15:18:10|529.13|526.73|528.66|526.26|529.13|526.73|528.66|526.26|0
1652195900000|2022-05-10 15:18:20|528.89|526.49|529.37|526.97|529.6|527.2|528.66|526.26|0
1652195910000|2022-05-10 15:18:30|529.6|527.2|529.13|526.73|529.6|527.2|529.13|526.73|0
1652195920000|2022-05-10 15:18:40|528.89|526.49|528.54|526.14|529.37|526.97|528.54|526.14|0
1652195930000|2022-05-10 15:18:50|527.23|524.83|526.52|524.12|527.23|524.83|526.52|524.12|0
1652195940000|2022-05-10 15:19:00|526.05|523.65|527|524.6|527|524.6|525.57|523.17|0
1652195950000|2022-05-10 15:19:10|527.23|524.83|526.52|524.12|527.23|524.83|526.17|523.77|0
1652195960000|2022-05-10 15:19:20|525.81|523.41|526.52|524.12|526.52|524.12|525.81|523.41|0
1652195970000|2022-05-10 15:19:30|525.81|523.41|523.91|521.51|525.81|523.41|523.91|521.51|0
1652195980000|2022-05-10 15:19:40|524.39|521.99|522.49|520.09|524.39|521.99|521.43|519.03|0
1652195990000|2022-05-10 15:19:50|522.73|520.33|521.55|519.15|522.73|520.33|521.55|519.15|0
1652196000000|2022-05-10 15:20:00|521.31|518.91|521.78|519.38|521.78|519.38|521.31|518.91|0
1652196010000|2022-05-10 15:20:10|521.55|519.15|521.78|519.38|521.78|519.38|521.31|518.91|0
1652196020000|2022-05-10 15:20:20|525.1|522.7|525.1|522.7|525.1|522.7|525.1|522.7|0
1652196030000|2022-05-10 15:20:30|523.91|521.51|524.39|521.99|524.86|522.46|523.91|521.51|0
1652196040000|2022-05-10 15:20:40|524.15|521.75|523.44|521.04|524.39|521.99|523.44|521.04|0
1652196050000|2022-05-10 15:20:50|523.68|521.28|522.73|520.33|523.68|521.28|522.73|520.33|0
1652196060000|2022-05-10 15:21:00|522.26|519.86|523.56|521.16|523.68|521.28|522.26|519.86|0
1652196070000|2022-05-10 15:21:10|524.15|521.75|526.28|523.88|526.28|523.88|524.15|521.75|0
1652196080000|2022-05-10 15:21:20|526.05|523.65|526.05|523.65|526.28|523.88|525.34|522.94|0
1652196090000|2022-05-10 15:21:30|525.57|523.17|526.88|524.48|526.88|524.48|525.57|523.17|0
1652196100000|2022-05-10 15:21:40|524.75|522.35|526.99|524.59|526.99|524.59|524.75|522.35|0
1652196110000|2022-05-10 15:21:50|526.88|524.48|526.52|524.12|526.88|524.48|526.05|523.65|0
1652196120000|2022-05-10 15:22:00|526.99|524.59|526.76|524.36|526.99|524.59|526.52|524.12|0
1652196130000|2022-05-10 15:22:10|526.05|523.65|526.52|524.12|526.52|524.12|526.05|523.65|0
1652196140000|2022-05-10 15:22:20|526.99|524.59|524.62|522.22|526.99|524.59|524.62|522.22|0
1652196150000|2022-05-10 15:22:30|524.15|521.75|524.15|521.75|524.86|522.46|524.15|521.75|0
1652196160000|2022-05-10 15:22:40|523.68|521.28|524.86|522.46|524.86|522.46|523.68|521.28|0
1652196170000|2022-05-10 15:22:50|526.52|524.12|524.62|522.22|526.52|524.12|524.62|522.22|0
1652196180000|2022-05-10 15:23:00|524.39|521.99|525.57|523.17|525.57|523.17|524.39|521.99|0
1652196190000|2022-05-10 15:23:10|526.05|523.65|526.76|524.36|526.76|524.36|525.1|522.7|0
1652196200000|2022-05-10 15:23:20|526.28|523.88|527.71|525.31|527.71|525.31|526.28|523.88|0
1652196210000|2022-05-10 15:23:30|528.65|526.25|529.13|526.73|530.32|527.92|528.65|526.25|0
1652196220000|2022-05-10 15:23:40|530.08|527.68|528.42|526.02|530.08|527.68|528.42|526.02|0
1652196230000|2022-05-10 15:23:50|528.89|526.49|527.83|525.43|529.37|526.97|527.83|525.43|0
1652196240000|2022-05-10 15:24:00|526.99|524.59|529.37|526.97|529.37|526.97|526.99|524.59|0
1652196250000|2022-05-10 15:24:10|529.13|526.73|530.08|527.68|530.08|527.68|529.13|526.73|0
1652196260000|2022-05-10 15:24:20|530.55|528.15|532.22|529.82|532.22|529.82|530.55|528.15|0
1652196270000|2022-05-10 15:24:30|532.93|530.53|533.4|531|533.64|531.24|532.93|530.53|0
1652196280000|2022-05-10 15:24:40|534.59|532.19|534.83|532.43|535.19|532.79|533.88|531.48|0
1652196290000|2022-05-10 15:24:50|535.07|532.67|534.35|531.95|535.07|532.67|534.35|531.95|0
1652196300000|2022-05-10 15:25:00|534.72|532.32|535.54|533.14|535.54|533.14|534.72|532.32|0
1652196310000|2022-05-10 15:25:10|535.31|532.91|536.02|533.62|536.5|534.1|535.07|532.67|0
1652196320000|2022-05-10 15:25:20|535.19|532.79|534.59|532.19|535.19|532.79|534.59|532.19|0
1652196330000|2022-05-10 15:25:30|533.83|531.43|535.97|533.57|535.97|533.57|533.83|531.43|0
1652196340000|2022-05-10 15:25:40|537.16|534.76|538.02|535.62|538.26|535.86|537.16|534.76|0
1652196350000|2022-05-10 15:25:50|538.5|536.1|539.57|537.17|539.57|537.17|538.5|536.1|0
1652196360000|2022-05-10 15:26:00|539.68|537.28|538.02|535.62|539.68|537.28|538.02|535.62|0
1652196370000|2022-05-10 15:26:10|537.78|535.38|539.33|536.93|539.33|536.93|537.78|535.38|0
1652196380000|2022-05-10 15:26:20|538.97|536.57|539.21|536.81|539.45|537.05|538.97|536.57|0
1652196390000|2022-05-10 15:26:30|539.45|537.05|538.73|536.33|539.45|537.05|536.83|534.43|0
1652196400000|2022-05-10 15:26:40|538.5|536.1|538.02|535.62|538.5|536.1|537.78|535.38|0
1652196410000|2022-05-10 15:26:50|536.36|533.96|535.88|533.48|537.07|534.67|535.88|533.48|0
1652196420000|2022-05-10 15:27:00|535.65|533.25|534.22|531.82|535.65|533.25|534.22|531.82|0
1652196430000|2022-05-10 15:27:10|533.98|531.58|532.09|529.69|533.98|531.58|532.09|529.69|0
1652196440000|2022-05-10 15:27:20|531.38|528.98|530.43|528.03|531.38|528.98|529.6|527.2|0
1652196450000|2022-05-10 15:27:30|530.9|528.5|532.68|530.28|532.68|530.28|530.9|528.5|0
1652196460000|2022-05-10 15:27:40|533.27|530.87|533.63|531.23|533.63|531.23|533.27|530.87|0
1652196470000|2022-05-10 15:27:50|533.04|530.64|531.85|529.45|533.04|530.64|531.38|528.98|0
1652196480000|2022-05-10 15:28:00|532.09|529.69|532.32|529.92|532.56|530.16|531.85|529.45|0
1652196490000|2022-05-10 15:28:10|533.98|531.58|534.46|532.06|534.46|532.06|533.87|531.47|0
1652196500000|2022-05-10 15:28:20|534.7|532.3|536.36|533.96|538.02|535.62|534.7|532.3|0
1652196510000|2022-05-10 15:28:30|536.96|534.56|538.02|535.62|538.02|535.62|536.83|534.43|0
1652196520000|2022-05-10 15:28:40|538.97|536.57|538.97|536.57|538.97|536.57|538.26|535.86|0
1652196530000|2022-05-10 15:28:50|539.21|536.81|539.57|537.17|540.16|537.76|539.21|536.81|0
1652196540000|2022-05-10 15:29:00|540.4|538|540.05|537.65|540.4|538|539.57|537.17|0
1652196550000|2022-05-10 15:29:10|539.92|537.52|541.82|539.42|541.82|539.42|539.92|537.52|0
1652196560000|2022-05-10 15:29:20|542.06|539.66|538.14|535.74|542.06|539.66|538.14|535.74|0
1652196570000|2022-05-10 15:29:30|533.98|531.58|533.51|531.11|534.46|532.06|533.4|531|0
1652196580000|2022-05-10 15:29:40|533.27|530.87|531.14|528.74|533.27|530.87|530.9|528.5|0
1652196590000|2022-05-10 15:29:50|529.72|527.32|530.9|528.5|531.14|528.74|529.72|527.32|0
1652196600000|2022-05-10 15:30:00|529.95|527.55|531.14|528.74|531.14|528.74|529.95|527.55|0
1652196610000|2022-05-10 15:30:10|531.85|529.45|532.56|530.16|533.16|530.76|531.85|529.45|0
1652196620000|2022-05-10 15:30:20|533.16|530.76|531.85|529.45|533.16|530.76|531.85|529.45|0
1652196630000|2022-05-10 15:30:30|530.19|527.79|528.53|526.13|530.19|527.79|527.35|524.95|0
1652196640000|2022-05-10 15:30:40|529.01|526.61|529.68|527.28|530.66|528.26|529.01|526.61|0
1652196650000|2022-05-10 15:30:50|530.16|527.76|530.28|527.88|531.11|528.71|530.16|527.76|0
1652196660000|2022-05-10 15:31:00|530.16|527.76|530.87|528.47|530.87|528.47|530.16|527.76|0
1652196670000|2022-05-10 15:31:10|530.63|528.23|530.39|527.99|530.63|528.23|529.81|527.41|0
1652196680000|2022-05-10 15:31:20|529.57|527.17|526.25|523.85|529.92|527.52|526.25|523.85|0
1652196690000|2022-05-10 15:31:30|526.6|524.2|527.31|524.91|529.44|527.04|526.6|524.2|0
1652196700000|2022-05-10 15:31:40|527.07|524.67|527.07|524.67|527.07|524.67|526.84|524.44|0
1652196710000|2022-05-10 15:31:50|527.31|524.91|528.02|525.62|528.02|525.62|526.13|523.73|0
1652196720000|2022-05-10 15:32:00|528.5|526.1|527.07|524.67|528.62|526.22|527.07|524.67|0
1652196730000|2022-05-10 15:32:10|528.73|526.33|530.39|527.99|530.39|527.99|528.73|526.33|0
1652196740000|2022-05-10 15:32:20|530.87|528.47|533.48|531.08|533.48|531.08|530.63|528.23|0
1652196750000|2022-05-10 15:32:30|534.19|531.79|533.48|531.08|534.19|531.79|533.48|531.08|0
1652196760000|2022-05-10 15:32:40|534.55|532.15|535.38|532.98|535.62|533.22|534.55|532.15|0
1652196770000|2022-05-10 15:32:50|536.33|533.93|537.52|535.12|537.76|535.36|535.62|533.22|0
1652196780000|2022-05-10 15:33:00|538.47|536.07|539.19|536.79|539.43|537.03|538.47|536.07|0
1652196790000|2022-05-10 15:33:10|541.09|538.69|542.17|539.77|542.29|539.89|541.09|538.69|0
1652196800000|2022-05-10 15:33:20|541.33|538.93|540.86|538.46|541.33|538.93|540.86|538.46|0
1652196810000|2022-05-10 15:33:30|540.14|537.74|539.43|537.03|540.14|537.74|539.43|537.03|0
1652196820000|2022-05-10 15:33:40|538.84|536.44|538|535.6|538.84|536.44|538|535.6|0
1652196830000|2022-05-10 15:33:50|537.28|534.88|536.57|534.17|537.52|535.12|536.57|534.17|0
1652196840000|2022-05-10 15:34:00|535.86|533.46|535.27|532.87|535.86|533.46|533.95|531.55|0
1652196850000|2022-05-10 15:34:10|534.43|532.03|533.37|530.97|534.43|532.03|533.24|530.84|0
1652196860000|2022-05-10 15:34:20|532.53|530.13|531.82|529.42|532.53|530.13|531.82|529.42|0
1652196870000|2022-05-10 15:34:30|530.87|528.47|531.82|529.42|531.82|529.42|530.87|528.47|0
1652196880000|2022-05-10 15:34:40|532.05|529.65|530.63|528.23|532.05|529.65|530.63|528.23|0
1652196890000|2022-05-10 15:34:50|532.05|529.65|534.43|532.03|534.43|532.03|532.05|529.65|0
1652196900000|2022-05-10 15:35:00|533.95|531.55|532.77|530.37|533.95|531.55|532.29|529.89|0
1652196910000|2022-05-10 15:35:10|533|530.6|533.24|530.84|534.67|532.27|533|530.6|0
1652196920000|2022-05-10 15:35:20|532.42|530.02|532.18|529.78|533.24|530.84|532.18|529.78|0
1652196930000|2022-05-10 15:35:30|532.77|530.37|532.29|529.89|532.77|530.37|532.29|529.89|0
1652196940000|2022-05-10 15:35:40|532.53|530.13|533.95|531.55|533.95|531.55|532.53|530.13|0
1652196950000|2022-05-10 15:35:50|532.65|530.25|533.24|530.84|533.24|530.84|532.65|530.25|0
1652196960000|2022-05-10 15:36:00|533.95|531.55|532.53|530.13|534.67|532.27|532.53|530.13|0
1652196970000|2022-05-10 15:36:10|532.05|529.65|531.94|529.54|532.77|530.37|531.94|529.54|0
1652196980000|2022-05-10 15:36:20|532.29|529.89|531.58|529.18|532.53|530.13|531.58|529.18|0
1652196990000|2022-05-10 15:36:30|529.21|526.81|529.92|527.52|531.46|529.06|529.21|526.81|0
1652197000000|2022-05-10 15:36:40|528.97|526.57|527.78|525.38|528.97|526.57|527.78|525.38|0
1652197010000|2022-05-10 15:36:50|527.55|525.15|528.26|525.86|529.21|526.81|527.55|525.15|0
1652197020000|2022-05-10 15:37:00|529.44|527.04|525.41|523.01|529.44|527.04|525.41|523.01|0
1652197030000|2022-05-10 15:37:10|526.36|523.96|526.36|523.96|526.48|524.08|526.36|523.96|0
1652197040000|2022-05-10 15:37:20|525.77|523.37|526.12|523.72|526.36|523.96|525.77|523.37|0
1652197050000|2022-05-10 15:37:30|523.99|521.59|525.41|523.01|525.41|523.01|523.99|521.59|0
1652197060000|2022-05-10 15:37:40|525.18|522.78|524.23|521.83|525.18|522.78|524.23|521.83|0
1652197070000|2022-05-10 15:37:50|524.47|522.07|525.18|522.78|526.12|523.72|524.47|522.07|0
1652197080000|2022-05-10 15:38:00|525.89|523.49|524.94|522.54|526.36|523.96|524.94|522.54|0
1652197090000|2022-05-10 15:38:10|525.89|523.49|525.68|523.28|525.89|523.49|525.2|522.8|0
1652197100000|2022-05-10 15:38:20|525.2|522.8|525.87|523.47|525.87|523.47|525.2|522.8|0
1652197110000|2022-05-10 15:38:30|526.12|523.72|527.07|524.67|527.07|524.67|526.12|523.72|0
1652197120000|2022-05-10 15:38:40|526.12|523.72|525.4|523|526.12|523.72|525.4|523|0
1652197130000|2022-05-10 15:38:50|523.98|521.58|523.03|520.63|523.98|521.58|523.03|520.63|0
1652197140000|2022-05-10 15:39:00|522.8|520.4|521.85|519.45|522.8|520.4|521.85|519.45|0
1652197150000|2022-05-10 15:39:10|519.13|516.73|519.84|517.44|519.84|517.44|518.77|516.37|0
1652197160000|2022-05-10 15:39:20|518.77|516.37|516.41|514.01|518.77|516.37|516.41|514.01|0
1652197170000|2022-05-10 15:39:30|516.88|514.48|516.06|513.66|517.12|514.72|516.06|513.66|0
1652197180000|2022-05-10 15:39:40|515.46|513.06|517.47|515.07|517.59|515.19|515.46|513.06|0
1652197190000|2022-05-10 15:39:50|516.88|514.48|516.88|514.48|517.35|514.95|516.88|514.48|0
1652197200000|2022-05-10 15:40:00|517.59|515.19|517.47|515.07|517.95|515.55|517.47|515.07|0
1652197210000|2022-05-10 15:40:10|517.59|515.19|517|514.6|517.82|515.42|517|514.6|0
1652197220000|2022-05-10 15:40:20|515.82|513.42|515.11|512.71|515.82|513.42|514.75|512.35|0
1652197230000|2022-05-10 15:40:30|513.81|511.41|515.11|512.71|515.11|512.71|513.81|511.41|0
1652197240000|2022-05-10 15:40:40|514.88|512.48|515.22|512.82|515.46|513.06|514.52|512.12|0
1652197250000|2022-05-10 15:40:50|514.75|512.35|514.75|512.35|515.22|512.82|514.75|512.35|0
1652197260000|2022-05-10 15:41:00|518.77|516.37|516.88|514.48|519.24|516.84|516.88|514.48|0
1652197270000|2022-05-10 15:41:10|517.12|514.72|517.35|514.95|518.3|515.9|517.12|514.72|0
1652197280000|2022-05-10 15:41:20|517.12|514.72|519.24|516.84|519.24|516.84|517.12|514.72|0
1652197290000|2022-05-10 15:41:30|518.77|516.37|518.77|516.37|518.89|516.49|518.77|516.37|0
1652197300000|2022-05-10 15:41:40|519.01|516.61|519.95|517.55|519.95|517.55|518.77|516.37|0
1652197310000|2022-05-10 15:41:50|520.19|517.79|522.08|519.68|522.8|520.4|520.19|517.79|0
1652197320000|2022-05-10 15:42:00|522.32|519.92|524.45|522.05|524.45|522.05|522.08|519.68|0
1652197330000|2022-05-10 15:42:10|524.69|522.29|525.4|523|525.4|523|524.69|522.29|0
1652197340000|2022-05-10 15:42:20|525.64|523.24|524.93|522.53|527.06|524.66|524.93|522.53|0
1652197350000|2022-05-10 15:42:30|525.17|522.77|524.22|521.82|525.4|523|524.22|521.82|0
1652197360000|2022-05-10 15:42:40|523.98|521.58|523.98|521.58|523.98|521.58|523.51|521.11|0
1652197370000|2022-05-10 15:42:50|524.22|521.82|522.56|520.16|524.22|521.82|521.85|519.45|0
1652197380000|2022-05-10 15:43:00|522.8|520.4|522.56|520.16|522.8|520.4|522.32|519.92|0
1652197390000|2022-05-10 15:43:10|523.98|521.58|523.39|520.99|524.45|522.05|523.39|520.99|0
1652197400000|2022-05-10 15:43:20|522.8|520.4|522.08|519.68|523.39|520.99|522.08|519.68|0
1652197410000|2022-05-10 15:43:30|522.56|520.16|521.37|518.97|523.51|521.11|521.37|518.97|0
1652197420000|2022-05-10 15:43:40|521.85|519.45|523.27|520.87|523.27|520.87|521.85|519.45|0
1652197430000|2022-05-10 15:43:50|525.17|522.77|525.4|523|526.59|524.19|525.17|522.77|0
1652197440000|2022-05-10 15:44:00|524.22|521.82|523.87|521.47|524.93|522.53|523.87|521.47|0
1652197450000|2022-05-10 15:44:10|524.69|522.29|523.63|521.23|524.69|522.29|523.63|521.23|0
1652197460000|2022-05-10 15:44:20|522.79|520.39|524.45|522.05|524.93|522.53|522.79|520.39|0
1652197470000|2022-05-10 15:44:30|523.74|521.34|524.93|522.53|524.93|522.53|523.16|520.76|0
1652197480000|2022-05-10 15:44:40|524.69|522.29|523.27|520.87|524.69|522.29|523.27|520.87|0
1652197490000|2022-05-10 15:44:50|523.03|520.63|523.27|520.87|523.51|521.11|522.21|519.81|0
1652197500000|2022-05-10 15:45:00|522.56|520.16|524.93|522.53|524.93|522.53|522.32|519.92|0
1652197510000|2022-05-10 15:45:10|524.69|522.29|525.29|522.89|525.29|522.89|524.34|521.94|0
1652197520000|2022-05-10 15:45:20|526.11|523.71|524.69|522.29|526.11|523.71|524.69|522.29|0
1652197530000|2022-05-10 15:45:30|524.81|522.41|525.4|523|525.53|523.13|524.81|522.41|0
1652197540000|2022-05-10 15:45:40|524.58|522.18|526.11|523.71|526.11|523.71|524.58|522.18|0
1652197550000|2022-05-10 15:45:50|526.35|523.95|525.4|523|526.35|523.95|525.17|522.77|0
1652197560000|2022-05-10 15:46:00|526.35|523.95|526.11|523.71|526.83|524.43|525.64|523.24|0
1652197570000|2022-05-10 15:46:10|525.64|523.24|528.01|525.61|528.01|525.61|525.64|523.24|0
1652197580000|2022-05-10 15:46:20|529.44|527.04|530.63|528.23|530.63|528.23|529.44|527.04|0
1652197590000|2022-05-10 15:46:30|531.34|528.94|533.24|530.84|533.24|530.84|531.1|528.7|0
1652197600000|2022-05-10 15:46:40|532.05|529.65|531.46|529.06|532.29|529.89|531.46|529.06|0
1652197610000|2022-05-10 15:46:50|531.58|529.18|531.34|528.94|532.05|529.65|531.34|528.94|0
1652197620000|2022-05-10 15:47:00|530.75|528.35|532.05|529.65|532.29|529.89|530.75|528.35|0
1652197630000|2022-05-10 15:47:10|532.29|529.89|532.53|530.13|532.53|530.13|532.05|529.65|0
1652197640000|2022-05-10 15:47:20|529.91|527.51|530.39|527.99|530.39|527.99|528.73|526.33|0
1652197650000|2022-05-10 15:47:30|530.51|528.11|529.44|527.04|530.51|528.11|528.73|526.33|0
1652197660000|2022-05-10 15:47:40|528.96|526.56|527.3|524.9|528.96|526.56|527.3|524.9|0
1652197670000|2022-05-10 15:47:50|528.49|526.09|529.91|527.51|529.91|527.51|528.49|526.09|0
1652197680000|2022-05-10 15:48:00|530.39|527.99|532.05|529.65|532.53|530.13|530.39|527.99|0
1652197690000|2022-05-10 15:48:10|532.29|529.89|533.6|531.2|533.6|531.2|532.29|529.89|0
1652197700000|2022-05-10 15:48:20|533.72|531.32|532.05|529.65|533.72|531.32|532.05|529.65|0
1652197710000|2022-05-10 15:48:30|533|530.6|531.1|528.7|533.24|530.84|531.1|528.7|0
1652197720000|2022-05-10 15:48:40|530.15|527.75|530.63|528.23|531.46|529.06|530.15|527.75|0
1652197730000|2022-05-10 15:48:50|531.58|529.18|532.05|529.65|532.05|529.65|530.86|528.46|0
1652197740000|2022-05-10 15:49:00|533|530.6|530.39|527.99|533|530.6|530.15|527.75|0
1652197750000|2022-05-10 15:49:10|529.91|527.51|529.91|527.51|529.91|527.51|529.91|527.51|0
1652197760000|2022-05-10 15:49:20|529.44|527.04|530.86|528.46|530.86|528.46|529.44|527.04|0
1652197770000|2022-05-10 15:49:30|529.68|527.28|530.86|528.46|530.86|528.46|529.44|527.04|0
1652197780000|2022-05-10 15:49:40|530.51|528.11|530.63|528.23|530.86|528.46|530.51|528.11|0
1652197790000|2022-05-10 15:49:50|530.75|528.35|532.05|529.65|532.05|529.65|530.75|528.35|0
1652197800000|2022-05-10 15:50:00|532.53|530.13|533.24|530.84|533.6|531.2|532.29|529.89|0
1652197810000|2022-05-10 15:50:10|533.96|531.56|534.19|531.79|534.19|531.79|533.96|531.56|0
1652197820000|2022-05-10 15:50:20|534.43|532.03|533.96|531.56|534.43|532.03|533.96|531.56|0
1652197830000|2022-05-10 15:50:30|534.43|532.03|533|530.6|534.56|532.16|533|530.6|0
1652197840000|2022-05-10 15:50:40|534.08|531.68|534.19|531.79|534.19|531.79|533.96|531.56|0
1652197850000|2022-05-10 15:50:50|532.29|529.89|534.43|532.03|534.43|532.03|532.29|529.89|0
1652197860000|2022-05-10 15:51:00|535.86|533.46|537.53|535.13|537.53|535.13|535.86|533.46|0
1652197870000|2022-05-10 15:51:10|537.05|534.65|537.29|534.89|537.53|535.13|536.81|534.41|0
1652197880000|2022-05-10 15:51:20|537.05|534.65|536.1|533.7|537.05|534.65|536.1|533.7|0
1652197890000|2022-05-10 15:51:30|537.29|534.89|537.77|535.37|538|535.6|537.29|534.89|0
1652197900000|2022-05-10 15:51:40|540.15|537.75|538.72|536.32|540.15|537.75|538.72|536.32|0
1652197910000|2022-05-10 15:51:50|538.96|536.56|539.91|537.51|539.91|537.51|538.96|536.56|0
1652197920000|2022-05-10 15:52:00|540.39|537.99|541.1|538.7|541.1|538.7|539.44|537.04|0
1652197930000|2022-05-10 15:52:10|540.87|538.47|538.96|536.56|540.87|538.47|538.96|536.56|0
1652197940000|2022-05-10 15:52:20|539.67|537.27|538.24|535.84|539.67|537.27|537.53|535.13|0
1652197950000|2022-05-10 15:52:30|535.86|533.46|536.57|534.17|536.81|534.41|535.86|533.46|0
1652197960000|2022-05-10 15:52:40|538|535.6|538.72|536.32|539.2|536.8|538|535.6|0
1652197970000|2022-05-10 15:52:50|537.53|535.13|538.48|536.08|538.48|536.08|537.05|534.65|0
1652197980000|2022-05-10 15:53:00|539.2|536.8|536.57|534.17|539.2|536.8|536.57|534.17|0
1652197990000|2022-05-10 15:53:10|537.05|534.65|537.77|535.37|538.37|535.97|537.05|534.65|0
1652198000000|2022-05-10 15:53:20|536.57|534.17|536.22|533.82|536.57|534.17|535.62|533.22|0
1652198010000|2022-05-10 15:53:30|532.05|529.65|533.48|531.08|534.43|532.03|532.05|529.65|0
1652198020000|2022-05-10 15:53:40|533|530.6|534.67|532.27|534.67|532.27|533|530.6|0
1652198030000|2022-05-10 15:53:50|533.95|531.55|536.1|533.7|536.22|533.82|533.95|531.55|0
1652198040000|2022-05-10 15:54:00|536.57|534.17|536.81|534.41|536.81|534.41|535.75|533.35|0
1652198050000|2022-05-10 15:54:10|535.62|533.22|534.43|532.03|535.62|533.22|534.43|532.03|0
1652198060000|2022-05-10 15:54:20|534.19|531.79|533.95|531.55|534.19|531.79|533.95|531.55|0
1652198070000|2022-05-10 15:54:30|532.05|529.65|532.17|529.77|533.6|531.2|532.05|529.65|0
1652198080000|2022-05-10 15:54:40|530.86|528.46|530.62|528.22|531.81|529.41|530.62|528.22|0
1652198090000|2022-05-10 15:54:50|531.1|528.7|531.58|529.18|531.58|529.18|531.1|528.7|0
1652198100000|2022-05-10 15:55:00|531.7|529.3|532.53|530.13|532.53|530.13|531.7|529.3|0
1652198110000|2022-05-10 15:55:10|534.67|532.27|535.62|533.22|535.62|533.22|534.67|532.27|0
1652198120000|2022-05-10 15:55:20|536.34|533.94|536.1|533.7|536.34|533.94|535.14|532.74|0
1652198130000|2022-05-10 15:55:30|533.24|530.84|535.38|532.98|535.38|532.98|533.24|530.84|0
1652198140000|2022-05-10 15:55:40|535.62|533.22|535.27|532.87|535.62|533.22|534.43|532.03|0
1652198150000|2022-05-10 15:55:50|535.86|533.46|536.22|533.82|536.34|533.94|535.86|533.46|0
1652198160000|2022-05-10 15:56:00|536.1|533.7|536.57|534.17|537.65|535.25|536.1|533.7|0
1652198170000|2022-05-10 15:56:10|536.34|533.94|538.96|536.56|538.96|536.56|536.34|533.94|0
1652198180000|2022-05-10 15:56:20|540.39|537.99|540.63|538.23|540.63|538.23|539.91|537.51|0
1652198190000|2022-05-10 15:56:30|540.87|538.47|540.87|538.47|540.87|538.47|540.15|537.75|0
1652198200000|2022-05-10 15:56:40|541.23|538.83|540.87|538.47|541.23|538.83|540.15|537.75|0
1652198210000|2022-05-10 15:56:50|541.34|538.94|543.25|540.85|543.25|540.85|541.34|538.94|0
1652198220000|2022-05-10 15:57:00|542.77|540.37|541.1|538.7|542.77|540.37|541.1|538.7|0
1652198230000|2022-05-10 15:57:10|542.3|539.9|543.01|540.61|543.01|540.61|542.3|539.9|0
1652198240000|2022-05-10 15:57:20|541.58|539.18|540.39|537.99|541.58|539.18|540.39|537.99|0
1652198250000|2022-05-10 15:57:30|539.2|536.8|538.48|536.08|539.56|537.16|538.48|536.08|0
1652198260000|2022-05-10 15:57:40|537.76|535.36|538.37|535.97|538.37|535.97|537.29|534.89|0
1652198270000|2022-05-10 15:57:50|537.65|535.25|536.57|534.17|538.24|535.84|536.1|533.7|0
1652198280000|2022-05-10 15:58:00|533.72|531.32|531.34|528.94|533.72|531.32|531.34|528.94|0
1652198290000|2022-05-10 15:58:10|531.94|529.54|529.91|527.51|531.94|529.54|529.91|527.51|0
1652198300000|2022-05-10 15:58:20|529.2|526.8|526.59|524.19|529.2|526.8|526.59|524.19|0
1652198310000|2022-05-10 15:58:30|527.77|525.37|527.06|524.66|528.48|526.08|527.06|524.66|0
1652198320000|2022-05-10 15:58:40|527.53|525.13|528.72|526.32|528.72|526.32|527.53|525.13|0
1652198330000|2022-05-10 15:58:50|528.01|525.61|525.64|523.24|528.01|525.61|525.64|523.24|0
1652198340000|2022-05-10 15:59:00|524.21|521.81|526.35|523.95|526.35|523.95|524.21|521.81|0
1652198350000|2022-05-10 15:59:10|525.87|523.47|528.85|526.45|528.85|526.45|525.87|523.47|0
1652198360000|2022-05-10 15:59:20|528.72|526.32|528.72|526.32|528.72|526.32|528.25|525.85|0
1652198370000|2022-05-10 15:59:30|529.2|526.8|528.48|526.08|529.43|527.03|528.48|526.08|0
1652198380000|2022-05-10 15:59:40|529.67|527.27|530.39|527.99|530.39|527.99|529.67|527.27|0
1652198390000|2022-05-10 15:59:50|529.67|527.27|528.72|526.32|529.67|527.27|528.72|526.32|0
1652198400000|2022-05-10 16:00:00|527.77|525.37|528.72|526.32|529.43|527.03|527.53|525.13|0
1652198410000|2022-05-10 16:00:10|530.39|527.99|530.03|527.63|531.34|528.94|530.03|527.63|0
1652198420000|2022-05-10 16:00:20|530.62|528.22|530.39|527.99|530.62|528.22|529.2|526.8|0
1652198430000|2022-05-10 16:00:30|530.86|528.46|530.86|528.46|531.7|529.3|530.86|528.46|0
1652198440000|2022-05-10 16:00:40|530.62|528.22|527.3|524.9|530.62|528.22|527.3|524.9|0
1652198450000|2022-05-10 16:00:50|526.11|523.71|527.77|525.37|527.77|525.37|525.87|523.47|0
1652198460000|2022-05-10 16:01:00|528.48|526.08|528.48|526.08|529.2|526.8|528.25|525.85|0
1652198470000|2022-05-10 16:01:10|526.58|524.18|526.71|524.31|527.66|525.26|526.58|524.18|0
1652198480000|2022-05-10 16:01:20|526.82|524.42|523.74|521.34|526.82|524.42|523.74|521.34|0
1652198490000|2022-05-10 16:01:30|523.03|520.63|522.32|519.92|523.03|520.63|522.08|519.68|0
1652198500000|2022-05-10 16:01:40|522.44|520.04|522.32|519.92|522.79|520.39|521.84|519.44|0
1652198510000|2022-05-10 16:01:50|521.84|519.44|523.03|520.63|523.86|521.46|521.84|519.44|0
1652198520000|2022-05-10 16:02:00|524.21|521.81|523.03|520.63|524.21|521.81|523.03|520.63|0
1652198530000|2022-05-10 16:02:10|523.74|521.34|523.5|521.1|523.74|521.34|523.26|520.86|0
1652198540000|2022-05-10 16:02:20|523.03|520.63|526.23|523.83|526.58|524.18|523.03|520.63|0
1652198550000|2022-05-10 16:02:30|527.3|524.9|529.08|526.68|529.08|526.68|527.3|524.9|0
1652198560000|2022-05-10 16:02:40|528.01|525.61|527.77|525.37|529.08|526.68|527.77|525.37|0
1652198570000|2022-05-10 16:02:50|528.72|526.32|527.77|525.37|528.72|526.32|527.77|525.37|0
1652198580000|2022-05-10 16:03:00|527.3|524.9|525.63|523.23|527.3|524.9|524.69|522.29|0
1652198590000|2022-05-10 16:03:10|525.76|523.36|527.53|525.13|528.01|525.61|525.76|523.36|0
1652198600000|2022-05-10 16:03:20|527.77|525.37|525.4|523|527.77|525.37|525.4|523|0
1652198610000|2022-05-10 16:03:30|524.69|522.29|523.03|520.63|524.69|522.29|522.79|520.39|0
1652198620000|2022-05-10 16:03:40|521.84|519.44|523.26|520.86|523.26|520.86|521.84|519.44|0
1652198630000|2022-05-10 16:03:50|522.08|519.68|523.97|521.57|523.97|521.57|522.08|519.68|0
1652198640000|2022-05-10 16:04:00|522.79|520.39|526.11|523.71|526.11|523.71|522.55|520.15|0
1652198650000|2022-05-10 16:04:10|524.21|521.81|522.91|520.51|524.21|521.81|522.91|520.51|0
1652198660000|2022-05-10 16:04:20|520.54|518.14|520.66|518.26|520.66|518.26|520.18|517.78|0
1652198670000|2022-05-10 16:04:30|519.47|517.07|518.76|516.36|519.47|517.07|518.76|516.36|0
1652198680000|2022-05-10 16:04:40|519.24|516.84|518.65|516.25|519.24|516.84|518.65|516.25|0
1652198690000|2022-05-10 16:04:50|518.53|516.13|519|516.6|519.47|517.07|518.53|516.13|0
1652198700000|2022-05-10 16:05:00|518.53|516.13|518.53|516.13|519.36|516.96|518.53|516.13|0
1652198710000|2022-05-10 16:05:10|519.24|516.84|522.91|520.51|522.91|520.51|519.24|516.84|0
1652198720000|2022-05-10 16:05:20|522.79|520.39|523.5|521.1|524.45|522.05|522.79|520.39|0
1652198730000|2022-05-10 16:05:30|523.97|521.57|522.68|520.28|523.97|521.57|522.55|520.15|0
1652198740000|2022-05-10 16:05:40|522.79|520.39|523.26|520.86|523.74|521.34|522.79|520.39|0
1652198750000|2022-05-10 16:05:50|524.21|521.81|525.16|522.76|525.16|522.76|523.74|521.34|0
1652198760000|2022-05-10 16:06:00|525.63|523.23|523.97|521.57|525.63|523.23|523.97|521.57|0
1652198770000|2022-05-10 16:06:10|524.45|522.05|523.74|521.34|524.45|522.05|523.62|521.22|0
1652198780000|2022-05-10 16:06:20|522.31|519.91|523.74|521.34|523.74|521.34|522.31|519.91|0
1652198790000|2022-05-10 16:06:30|525.63|523.23|524.45|522.05|525.63|523.23|524.45|522.05|0
1652198800000|2022-05-10 16:06:40|523.97|521.57|523.62|521.22|523.97|521.57|523.26|520.86|0
1652198810000|2022-05-10 16:06:50|523.26|520.86|524.21|521.81|524.21|521.81|522.55|520.15|0
1652198820000|2022-05-10 16:07:00|526.11|523.71|528.96|526.56|529.2|526.8|525.87|523.47|0
1652198830000|2022-05-10 16:07:10|528.01|525.61|527.66|525.26|528.01|525.61|527.53|525.13|0
1652198840000|2022-05-10 16:07:20|527.06|524.66|525.76|523.36|527.06|524.66|525.76|523.36|0
1652198850000|2022-05-10 16:07:30|524.68|522.28|524.68|522.28|524.68|522.28|523.97|521.57|0
1652198860000|2022-05-10 16:07:40|525.76|523.36|527.06|524.66|527.06|524.66|525.76|523.36|0
1652198870000|2022-05-10 16:07:50|526.82|524.42|527.77|525.37|528.72|526.32|526.82|524.42|0
1652198880000|2022-05-10 16:08:00|528.01|525.61|527.53|525.13|528.24|525.84|527.53|525.13|0
1652198890000|2022-05-10 16:08:10|528.96|526.56|527.77|525.37|529.67|527.27|527.77|525.37|0
1652198900000|2022-05-10 16:08:20|527.89|525.49|527.06|524.66|527.89|525.49|526.82|524.42|0
1652198910000|2022-05-10 16:08:30|526.82|524.42|526.82|524.42|527.18|524.78|526.58|524.18|0
1652198920000|2022-05-10 16:08:40|527.53|525.13|526.71|524.31|527.53|525.13|526.71|524.31|0
1652198930000|2022-05-10 16:08:50|526.47|524.07|530.98|528.58|530.98|528.58|526.47|524.07|0
1652198940000|2022-05-10 16:09:00|530.38|527.98|530.86|528.46|532.28|529.88|530.38|527.98|0
1652198950000|2022-05-10 16:09:10|531.7|529.3|535.26|532.86|535.26|532.86|531.7|529.3|0
1652198960000|2022-05-10 16:09:20|535.62|533.22|535.03|532.63|535.62|533.22|534.43|532.03|0
1652198970000|2022-05-10 16:09:30|534.9|532.5|534.66|532.26|535.14|532.74|534.66|532.26|0
1652198980000|2022-05-10 16:09:40|535.62|533.22|537.05|534.65|537.05|534.65|535.62|533.22|0
1652198990000|2022-05-10 16:09:50|537.28|534.88|536.57|534.17|537.28|534.88|536.57|534.17|0
1652199000000|2022-05-10 16:10:00|537.28|534.88|536.33|533.93|537.28|534.88|536.33|533.93|0
1652199010000|2022-05-10 16:10:10|535.86|533.46|536.57|534.17|536.57|534.17|535.62|533.22|0
1652199020000|2022-05-10 16:10:20|536.22|533.82|538.12|535.72|538.12|535.72|536.22|533.82|0
1652199030000|2022-05-10 16:10:30|538.48|536.08|538.24|535.84|538.48|536.08|538.24|535.84|0
1652199040000|2022-05-10 16:10:40|538.71|536.31|540.15|537.75|540.15|537.75|538.48|536.08|0
1652199050000|2022-05-10 16:10:50|539.32|536.92|539.43|537.03|539.67|537.27|539.32|536.92|0
1652199060000|2022-05-10 16:11:00|539.67|537.27|539.43|537.03|539.67|537.27|538.84|536.44|0
1652199070000|2022-05-10 16:11:10|539.91|537.51|540.15|537.75|540.15|537.75|539.43|537.03|0
1652199080000|2022-05-10 16:11:20|539.67|537.27|539.19|536.79|539.67|537.27|538.95|536.55|0
1652199090000|2022-05-10 16:11:30|539.91|537.51|539.55|537.15|540.15|537.75|539.55|537.15|0
1652199100000|2022-05-10 16:11:40|538.95|536.55|536.81|534.41|538.95|536.55|536.81|534.41|0
1652199110000|2022-05-10 16:11:50|537.52|535.12|536.33|533.93|538|535.6|536.33|533.93|0
1652199120000|2022-05-10 16:12:00|533.47|531.07|534.31|531.91|534.66|532.26|533.47|531.07|0
1652199130000|2022-05-10 16:12:10|532.76|530.36|533.95|531.55|533.95|531.55|532.28|529.88|0
1652199140000|2022-05-10 16:12:20|535.14|532.74|534.66|532.26|535.14|532.74|534.66|532.26|0
1652199150000|2022-05-10 16:12:30|534.79|532.39|534.79|532.39|535.85|533.45|534.19|531.79|0
1652199160000|2022-05-10 16:12:40|535.38|532.98|528.96|526.56|535.38|532.98|528.96|526.56|0
1652199170000|2022-05-10 16:12:50|529.43|527.03|529.19|526.79|529.91|527.51|529.19|526.79|0
1652199180000|2022-05-10 16:13:00|527.53|525.13|528.24|525.84|528.24|525.84|527.53|525.13|0
1652199190000|2022-05-10 16:13:10|529.19|526.79|529.43|527.03|529.43|527.03|528.96|526.56|0
1652199200000|2022-05-10 16:13:20|530.62|528.22|529.79|527.39|530.62|528.22|529.43|527.03|0
1652199210000|2022-05-10 16:13:30|530.62|528.22|529.19|526.79|530.62|528.22|529.19|526.79|0
1652199220000|2022-05-10 16:13:40|528.72|526.32|527.18|524.78|528.72|526.32|527.06|524.66|0
1652199230000|2022-05-10 16:13:50|528.01|525.61|529.19|526.79|529.19|526.79|528.01|525.61|0
1652199240000|2022-05-10 16:14:00|529.43|527.03|527.77|525.37|529.43|527.03|527.77|525.37|0
1652199250000|2022-05-10 16:14:10|528.01|525.61|528.24|525.84|528.24|525.84|527.29|524.89|0
1652199260000|2022-05-10 16:14:20|527.29|524.89|528.24|525.84|528.48|526.08|527.29|524.89|0
1652199270000|2022-05-10 16:14:30|527.77|525.37|527.77|525.37|527.77|525.37|527.06|524.66|0
1652199280000|2022-05-10 16:14:40|528.13|525.73|527.53|525.13|528.13|525.73|527.53|525.13|0
1652199290000|2022-05-10 16:14:50|531.09|528.69|532.52|530.12|532.52|530.12|531.09|528.69|0
1652199300000|2022-05-10 16:15:00|533|530.6|534.19|531.79|534.19|531.79|533|530.6|0
1652199310000|2022-05-10 16:15:10|534.43|532.03|533.47|531.07|534.43|532.03|533.47|531.07|0
1652199320000|2022-05-10 16:15:20|532.52|530.12|532.52|530.12|532.52|530.12|532.28|529.88|0
1652199330000|2022-05-10 16:15:30|530.38|527.98|530.86|528.46|531.33|528.93|530.38|527.98|0
1652199340000|2022-05-10 16:15:40|530.98|528.58|529.67|527.27|530.98|528.58|529.19|526.79|0
1652199350000|2022-05-10 16:15:50|528.72|526.32|526.34|523.94|528.72|526.32|526.34|523.94|0
1652199360000|2022-05-10 16:16:00|526.11|523.71|527.29|524.89|527.29|524.89|525.87|523.47|0
1652199370000|2022-05-10 16:16:10|528.48|526.08|530.38|527.98|530.38|527.98|528.37|525.97|0
1652199380000|2022-05-10 16:16:20|532.28|529.88|532.52|530.12|532.52|530.12|532.28|529.88|0
1652199390000|2022-05-10 16:16:30|533|530.6|532.88|530.48|533.23|530.83|532.88|530.48|0
1652199400000|2022-05-10 16:16:40|533.95|531.55|534.19|531.79|535.38|532.98|533.95|531.55|0
1652199410000|2022-05-10 16:16:50|534.31|531.91|535.14|532.74|535.14|532.74|534.31|531.91|0
1652199420000|2022-05-10 16:17:00|535.62|533.22|535.62|533.22|536.09|533.69|535.62|533.22|0
1652199430000|2022-05-10 16:17:10|535.14|532.74|532.28|529.88|535.14|532.74|532.28|529.88|0
1652199440000|2022-05-10 16:17:20|534.9|532.5|534.42|532.02|535.38|532.98|534.42|532.02|0
1652199450000|2022-05-10 16:17:30|534.19|531.79|533.47|531.07|534.42|532.02|533.47|531.07|0
1652199460000|2022-05-10 16:17:40|533.23|530.83|534.42|532.02|534.42|532.02|533.23|530.83|0
1652199470000|2022-05-10 16:17:50|536.81|534.41|534.66|532.26|536.81|534.41|534.66|532.26|0
1652199480000|2022-05-10 16:18:00|535.14|532.74|536.45|534.05|536.57|534.17|535.14|532.74|0
1652199490000|2022-05-10 16:18:10|537.17|534.77|536.81|534.41|537.17|534.77|536.33|533.93|0
1652199500000|2022-05-10 16:18:20|536.45|534.05|537.04|534.64|537.52|535.12|536.45|534.05|0
1652199510000|2022-05-10 16:18:30|537.52|535.12|537.41|535.01|537.52|535.12|536.33|533.93|0
1652199520000|2022-05-10 16:18:40|537.52|535.12|537.76|535.36|537.88|535.48|537.52|535.12|0
1652199530000|2022-05-10 16:18:50|537.28|534.88|537.41|535.01|537.76|535.36|537.28|534.88|0
1652199540000|2022-05-10 16:19:00|535.85|533.45|537.76|535.36|537.76|535.36|535.85|533.45|0
1652199550000|2022-05-10 16:19:10|537.64|535.24|536.81|534.41|537.64|535.24|536.57|534.17|0
1652199560000|2022-05-10 16:19:20|537.76|535.36|536.09|533.69|537.76|535.36|535.85|533.45|0
1652199570000|2022-05-10 16:19:30|537.52|535.12|535.61|533.21|537.52|535.12|535.61|533.21|0
1652199580000|2022-05-10 16:19:40|535.14|532.74|536.09|533.69|536.33|533.93|535.14|532.74|0
1652199590000|2022-05-10 16:19:50|535.14|532.74|537.52|535.12|537.52|535.12|535.14|532.74|0
1652199600000|2022-05-10 16:20:00|538.71|536.31|539.31|536.91|539.31|536.91|538.47|536.07|0
1652199610000|2022-05-10 16:20:10|538.71|536.31|539.43|537.03|539.43|537.03|538.71|536.31|0
1652199620000|2022-05-10 16:20:20|539.9|537.5|540.62|538.22|541.1|538.7|539.9|537.5|0
1652199630000|2022-05-10 16:20:30|539.43|537.03|539.43|537.03|539.9|537.5|539.43|537.03|0
1652199640000|2022-05-10 16:20:40|537.28|534.88|537.76|535.36|537.76|535.36|537.28|534.88|0
1652199650000|2022-05-10 16:20:50|537.52|535.12|538.47|536.07|538.71|536.31|537.52|535.12|0
1652199660000|2022-05-10 16:21:00|537.88|535.48|539.67|537.27|539.67|537.27|537.88|535.48|0
1652199670000|2022-05-10 16:21:10|539.55|537.15|538.71|536.31|539.55|537.15|538.71|536.31|0
1652199680000|2022-05-10 16:21:20|538.95|536.55|540.62|538.22|540.62|538.22|538.47|536.07|0
1652199690000|2022-05-10 16:21:30|539.9|537.5|540.62|538.22|540.62|538.22|539.9|537.5|0
1652199700000|2022-05-10 16:21:40|540.27|537.87|540.38|537.98|541.1|538.7|540.27|537.87|0
1652199710000|2022-05-10 16:21:50|540.74|538.34|539.67|537.27|540.74|538.34|539.67|537.27|0
1652199720000|2022-05-10 16:22:00|539.9|537.5|539.67|537.27|539.9|537.5|539.07|536.67|0
1652199730000|2022-05-10 16:22:10|540.62|538.22|540.86|538.46|541.1|538.7|540.62|538.22|0
1652199740000|2022-05-10 16:22:20|539.79|537.39|540.38|537.98|540.38|537.98|539.43|537.03|0
1652199750000|2022-05-10 16:22:30|540.86|538.46|541.1|538.7|541.1|538.7|540.14|537.74|0
1652199760000|2022-05-10 16:22:40|539.9|537.5|539.55|537.15|540.38|537.98|539.55|537.15|0
1652199770000|2022-05-10 16:22:50|539.43|537.03|538.12|535.72|539.9|537.5|538.12|535.72|0
1652199780000|2022-05-10 16:23:00|535.85|533.45|537.04|534.64|537.04|534.64|535.85|533.45|0
1652199790000|2022-05-10 16:23:10|535.61|533.21|534.9|532.5|535.61|533.21|532.99|530.59|0
1652199800000|2022-05-10 16:23:20|533.95|531.55|536.57|534.17|536.57|534.17|533.95|531.55|0
1652199810000|2022-05-10 16:23:30|536.8|534.4|538.6|536.2|538.95|536.55|536.8|534.4|0
1652199820000|2022-05-10 16:23:40|538.95|536.55|538.23|535.83|538.95|536.55|538|535.6|0
1652199830000|2022-05-10 16:23:50|537.52|535.12|535.61|533.21|537.52|535.12|535.5|533.1|0
1652199840000|2022-05-10 16:24:00|535.85|533.45|535.26|532.86|535.85|533.45|535.26|532.86|0
1652199850000|2022-05-10 16:24:10|536.21|533.81|536.33|533.93|536.33|533.93|535.74|533.34|0
1652199860000|2022-05-10 16:24:20|538.95|536.55|538.47|536.07|538.95|536.55|538.47|536.07|0
1652199870000|2022-05-10 16:24:30|539.43|537.03|539.9|537.5|540.14|537.74|539.43|537.03|0
1652199880000|2022-05-10 16:24:40|539.67|537.27|539.79|537.39|539.9|537.5|539.67|537.27|0
1652199890000|2022-05-10 16:24:50|539.43|537.03|539.19|536.79|539.9|537.5|539.19|536.79|0
1652199900000|2022-05-10 16:25:00|539.43|537.03|536.69|534.29|539.43|537.03|536.69|534.29|0
1652199910000|2022-05-10 16:25:10|537.76|535.36|536.57|534.17|538.95|536.55|536.57|534.17|0
1652199920000|2022-05-10 16:25:20|537.52|535.12|536.33|533.93|537.52|535.12|536.33|533.93|0
1652199930000|2022-05-10 16:25:30|537.28|534.88|535.14|532.74|537.52|535.12|535.14|532.74|0
1652199940000|2022-05-10 16:25:40|534.9|532.5|535.61|533.21|535.61|533.21|534.9|532.5|0
1652199950000|2022-05-10 16:25:50|536.33|533.93|535.14|532.74|536.33|533.93|534.9|532.5|0
1652199960000|2022-05-10 16:26:00|534.18|531.78|535.14|532.74|535.14|532.74|534.18|531.78|0
1652199970000|2022-05-10 16:26:10|535.02|532.62|537.04|534.64|537.04|534.64|535.02|532.62|0
1652199980000|2022-05-10 16:26:20|537.4|535|536.57|534.17|537.52|535.12|536.57|534.17|0
1652199990000|2022-05-10 16:26:30|537.52|535.12|539.19|536.79|539.19|536.79|537.28|534.88|0
1652200000000|2022-05-10 16:26:40|538.47|536.07|536.8|534.4|538.47|536.07|536.8|534.4|0
1652200010000|2022-05-10 16:26:50|536.57|534.17|535.61|533.21|536.57|534.17|535.61|533.21|0
1652200020000|2022-05-10 16:27:00|535.37|532.97|536.33|533.93|536.33|533.93|535.37|532.97|0
1652200030000|2022-05-10 16:27:10|536.57|534.17|536.33|533.93|536.57|534.17|536.33|533.93|0
1652200040000|2022-05-10 16:27:20|535.61|533.21|536.57|534.17|536.57|534.17|535.61|533.21|0
1652200050000|2022-05-10 16:27:30|536.33|533.93|536.09|533.69|536.33|533.93|536.09|533.69|0
1652200060000|2022-05-10 16:27:40|535.61|533.21|535.61|533.21|536.09|533.69|535.61|533.21|0
1652200070000|2022-05-10 16:27:50|535.85|533.45|535.14|532.74|535.85|533.45|535.14|532.74|0
1652200080000|2022-05-10 16:28:00|535.37|532.97|538.47|536.07|538.47|536.07|535.37|532.97|0
1652200090000|2022-05-10 16:28:10|538.71|536.31|538.47|536.07|538.71|536.31|537.52|535.12|0
1652200100000|2022-05-10 16:28:20|538.95|536.55|539.79|537.39|539.79|537.39|538.83|536.43|0
1652200110000|2022-05-10 16:28:30|539.9|537.5|540.78|538.38|541.1|538.7|539.9|537.5|0
1652200120000|2022-05-10 16:28:40|540.09|537.69|540.09|537.69|540.09|537.69|539.85|537.45|0
1652200130000|2022-05-10 16:28:50|538.66|536.26|537|534.6|538.66|536.26|537|534.6|0
1652200140000|2022-05-10 16:29:00|538.04|535.64|536.49|534.09|538.04|535.64|535.66|533.26|0
1652200150000|2022-05-10 16:29:10|537.33|534.93|539.35|536.95|539.35|536.95|537.33|534.93|0
1652200160000|2022-05-10 16:29:20|540.78|538.38|537.81|535.41|540.78|538.38|537.81|535.41|0
1652200170000|2022-05-10 16:29:30|538.52|536.12|538.04|535.64|538.76|536.36|538.04|535.64|0
1652200180000|2022-05-10 16:29:40|536.85|534.45|537.33|534.93|537.81|535.41|536.85|534.45|0
1652200190000|2022-05-10 16:29:50|538.76|536.36|538.52|536.12|539.71|537.31|538.52|536.12|0
1652200200000|2022-05-10 16:30:00|539.24|536.84|538.76|536.36|539.24|536.84|538.76|536.36|0
1652200210000|2022-05-10 16:30:10|538.88|536.48|534.47|532.07|538.88|536.48|534.47|532.07|0
1652200220000|2022-05-10 16:30:20|536.85|534.45|536.14|533.74|537.09|534.69|536.14|533.74|0
1652200230000|2022-05-10 16:30:30|538.04|535.64|540.43|538.03|540.43|538.03|538.04|535.64|0
1652200240000|2022-05-10 16:30:40|539.71|537.31|540.91|538.51|541.14|538.74|539.71|537.31|0
1652200250000|2022-05-10 16:30:50|543.05|540.65|546.52|544.12|546.52|544.12|542.34|539.94|0
1652200260000|2022-05-10 16:31:00|548.55|546.15|548.31|545.91|548.79|546.39|548.31|545.91|0
1652200270000|2022-05-10 16:31:10|548.55|546.15|550.59|548.19|550.59|548.19|548.31|545.91|0
1652200280000|2022-05-10 16:31:20|550.94|548.54|551.18|548.78|551.18|548.78|550.7|548.3|0
1652200290000|2022-05-10 16:31:30|551.42|549.02|552.38|549.98|552.38|549.98|551.18|548.78|0
1652200300000|2022-05-10 16:31:40|551.9|549.5|551.42|549.02|551.9|549.5|551.18|548.78|0
1652200310000|2022-05-10 16:31:50|550.22|547.82|549.75|547.35|551.42|549.02|549.75|547.35|0
1652200320000|2022-05-10 16:32:00|549.99|547.59|549.51|547.11|549.99|547.59|548.55|546.15|0
1652200330000|2022-05-10 16:32:10|549.03|546.63|549.99|547.59|550.7|548.3|549.03|546.63|0
1652200350000|2022-05-10 16:32:30|550.94|548.54|549.99|547.59|550.94|548.54|549.99|547.59|0
1652200360000|2022-05-10 16:32:40|551.07|548.67|549.63|547.23|551.07|548.67|549.63|547.23|0
1652200370000|2022-05-10 16:32:50|548.31|545.91|550.22|547.82|550.22|547.82|548.31|545.91|0
1652200380000|2022-05-10 16:33:00|550.83|548.43|551.42|549.02|551.42|549.02|550.83|548.43|0
1652200390000|2022-05-10 16:33:10|552.38|549.98|552.14|549.74|552.38|549.98|551.9|549.5|0
1652200400000|2022-05-10 16:33:20|552.02|549.62|552.38|549.98|552.38|549.98|551.9|549.5|0
1652200410000|2022-05-10 16:33:30|552.26|549.86|551.9|549.5|552.26|549.86|551.42|549.02|0
1652200420000|2022-05-10 16:33:40|552.14|549.74|550.94|548.54|552.14|549.74|550.94|548.54|0
1652200430000|2022-05-10 16:33:50|551.66|549.26|550.46|548.06|551.66|549.26|550.22|547.82|0
1652200440000|2022-05-10 16:34:00|551.42|549.02|547.11|544.71|551.42|549.02|547.11|544.71|0
1652200450000|2022-05-10 16:34:10|547|544.6|545.44|543.04|547.11|544.71|545.44|543.04|0
1652200460000|2022-05-10 16:34:20|545.68|543.28|546.64|544.24|547.35|544.95|545.68|543.28|0
1652200470000|2022-05-10 16:34:30|547.83|545.43|547.59|545.19|548.31|545.91|547.35|544.95|0
1652200480000|2022-05-10 16:34:40|548.31|545.91|546.87|544.47|548.31|545.91|546.87|544.47|0
1652200490000|2022-05-10 16:34:50|547.59|545.19|548.07|545.67|548.31|545.91|547.59|545.19|0
1652200500000|2022-05-10 16:35:00|548.79|546.39|546.64|544.24|549.03|546.63|546.64|544.24|0
1652200510000|2022-05-10 16:35:10|545.44|543.04|545.92|543.52|545.92|543.52|544.49|542.09|0
1652200520000|2022-05-10 16:35:20|545.68|543.28|545.92|543.52|545.92|543.52|544.72|542.32|0
1652200530000|2022-05-10 16:35:30|546.16|543.76|543.77|541.37|546.16|543.76|543.77|541.37|0
1652200540000|2022-05-10 16:35:40|543.53|541.13|543.89|541.49|544.25|541.85|543.53|541.13|0
1652200550000|2022-05-10 16:35:50|542.81|540.41|544.48|542.08|544.72|542.32|542.81|540.41|0
1652200560000|2022-05-10 16:36:00|545.44|543.04|543.89|541.49|545.44|543.04|543.89|541.49|0
1652200570000|2022-05-10 16:36:10|543.77|541.37|543.77|541.37|544.01|541.61|543.77|541.37|0
1652200580000|2022-05-10 16:36:20|544.25|541.85|543.29|540.89|544.25|541.85|542.34|539.94|0
1652200590000|2022-05-10 16:36:30|543.18|540.78|544.72|542.32|544.72|542.32|543.18|540.78|0
1652200600000|2022-05-10 16:36:40|545.44|543.04|543.77|541.37|545.44|543.04|543.53|541.13|0
1652200610000|2022-05-10 16:36:50|542.34|539.94|540.9|538.5|542.34|539.94|540.9|538.5|0
1652200620000|2022-05-10 16:37:00|541.38|538.98|543.05|540.65|543.05|540.65|541.38|538.98|0
1652200630000|2022-05-10 16:37:10|542.22|539.82|543.29|540.89|543.29|540.89|542.22|539.82|0
1652200640000|2022-05-10 16:37:20|543.05|540.65|542.57|540.17|543.18|540.78|542.57|540.17|0
1652200650000|2022-05-10 16:37:30|541.86|539.46|541.98|539.58|542.34|539.94|541.86|539.46|0
1652200660000|2022-05-10 16:37:40|540.9|538.5|543.05|540.65|543.05|540.65|540.9|538.5|0
1652200670000|2022-05-10 16:37:50|544.48|542.08|543.77|541.37|544.72|542.32|543.77|541.37|0
1652200680000|2022-05-10 16:38:00|542.57|540.17|543.05|540.65|543.77|541.37|542.57|540.17|0
1652200690000|2022-05-10 16:38:10|543.41|541.01|542.34|539.94|543.41|541.01|542.34|539.94|0
1652200700000|2022-05-10 16:38:20|542.1|539.7|542.7|540.3|542.81|540.41|542.1|539.7|0
1652200710000|2022-05-10 16:38:30|541.98|539.58|541.98|539.58|542.57|540.17|541.98|539.58|0
1652200720000|2022-05-10 16:38:40|543.29|540.89|544.72|542.32|544.72|542.32|543.05|540.65|0
1652200730000|2022-05-10 16:38:50|544.25|541.85|545.68|543.28|545.68|543.28|543.89|541.49|0
1652200740000|2022-05-10 16:39:00|545.44|543.04|544.96|542.56|545.44|543.04|544.96|542.56|0
1652200750000|2022-05-10 16:39:10|546.4|544|546.87|544.47|546.87|544.47|546.4|544|0
1652200760000|2022-05-10 16:39:20|547.11|544.71|545.44|543.04|547.59|545.19|545.44|543.04|0
1652200770000|2022-05-10 16:39:30|545.68|543.28|546.28|543.88|546.28|543.88|545.68|543.28|0
1652200780000|2022-05-10 16:39:40|547.83|545.43|547.35|544.95|548.19|545.79|547|544.6|0
1652200790000|2022-05-10 16:39:50|546.63|544.23|546.16|543.76|546.87|544.47|546.16|543.76|0
1652200800000|2022-05-10 16:40:00|547.59|545.19|548.07|545.67|548.79|546.39|547.59|545.19|0
1652200810000|2022-05-10 16:40:10|547.59|545.19|545.44|543.04|548.07|545.67|545.44|543.04|0
1652200820000|2022-05-10 16:40:20|543.77|541.37|542.81|540.41|544.48|542.08|542.81|540.41|0
1652200830000|2022-05-10 16:40:30|543.53|541.13|541.62|539.22|543.53|541.13|541.62|539.22|0
1652200840000|2022-05-10 16:40:40|542.94|540.54|541.62|539.22|543.05|540.65|541.62|539.22|0
1652200850000|2022-05-10 16:40:50|540.19|537.79|539.71|537.31|540.19|537.79|539.23|536.83|0
1652200860000|2022-05-10 16:41:00|540.55|538.15|540.9|538.5|541.03|538.63|540.19|537.79|0
1652200870000|2022-05-10 16:41:10|539.71|537.31|540.19|537.79|540.9|538.5|539.71|537.31|0
1652200880000|2022-05-10 16:41:20|541.38|538.98|539.71|537.31|541.38|538.98|539.47|537.07|0
1652200890000|2022-05-10 16:41:30|539.47|537.07|539.71|537.31|540.07|537.67|539.12|536.72|0
1652200900000|2022-05-10 16:41:40|539.47|537.07|539.95|537.55|540.31|537.91|539.47|537.07|0
1652200910000|2022-05-10 16:41:50|539.47|537.07|538.52|536.12|539.47|537.07|538.52|536.12|0
1652200920000|2022-05-10 16:42:00|538.28|535.88|539.71|537.31|540.07|537.67|538.28|535.88|0
1652200930000|2022-05-10 16:42:10|538.76|536.36|541.62|539.22|541.62|539.22|538.76|536.36|0
1652200940000|2022-05-10 16:42:20|541.38|538.98|541.86|539.46|542.1|539.7|541.38|538.98|0
1652200950000|2022-05-10 16:42:30|541.62|539.22|539.47|537.07|541.62|539.22|539.47|537.07|0
1652200960000|2022-05-10 16:42:40|537.93|535.53|540.9|538.5|540.9|538.5|537.93|535.53|0
1652200970000|2022-05-10 16:42:50|541.14|538.74|541.14|538.74|541.62|539.22|541.14|538.74|0
1652200980000|2022-05-10 16:43:00|541.62|539.22|541.98|539.58|543.29|540.89|541.62|539.22|0
1652200990000|2022-05-10 16:43:10|543.29|540.89|542.33|539.93|543.53|541.13|542.33|539.93|0
1652201000000|2022-05-10 16:43:20|542.57|540.17|541.86|539.46|543.53|541.13|541.86|539.46|0
1652201010000|2022-05-10 16:43:30|542.1|539.7|541.26|538.86|542.1|539.7|541.26|538.86|0
1652201020000|2022-05-10 16:43:40|541.86|539.46|542.1|539.7|542.81|540.41|541.86|539.46|0
1652201030000|2022-05-10 16:43:50|541.14|538.74|540.19|537.79|541.14|538.74|540.19|537.79|0
1652201040000|2022-05-10 16:44:00|540.66|538.26|540.79|538.39|541.14|538.74|540.66|538.26|0
1652201050000|2022-05-10 16:44:10|539.71|537.31|538.52|536.12|539.71|537.31|538.52|536.12|0
1652201060000|2022-05-10 16:44:20|537.8|535.4|540.42|538.02|540.42|538.02|537.8|535.4|0
1652201070000|2022-05-10 16:44:30|540.31|537.91|540.9|538.5|540.9|538.5|540.31|537.91|0
1652201080000|2022-05-10 16:44:40|539.71|537.31|540.55|538.15|541.14|538.74|539.71|537.31|0
1652201090000|2022-05-10 16:44:50|539.71|537.31|538.04|535.64|539.71|537.31|538.04|535.64|0
1652201100000|2022-05-10 16:45:00|538.52|536.12|537.56|535.16|538.52|536.12|537.56|535.16|0
1652201110000|2022-05-10 16:45:10|537.93|535.53|540.19|537.79|540.19|537.79|537.93|535.53|0
1652201120000|2022-05-10 16:45:20|538.76|536.36|534.94|532.54|538.76|536.36|534.94|532.54|0
1652201130000|2022-05-10 16:45:30|533.04|530.64|534.59|532.19|534.59|532.19|533.04|530.64|0
1652201140000|2022-05-10 16:45:40|535.42|533.02|533.88|531.48|535.42|533.02|533.88|531.48|0
1652201150000|2022-05-10 16:45:50|534.47|532.07|533.99|531.59|534.71|532.31|533.52|531.12|0
1652201160000|2022-05-10 16:46:00|533.75|531.35|532.56|530.16|533.75|531.35|532.56|530.16|0
1652201170000|2022-05-10 16:46:10|531.61|529.21|532.56|530.16|532.56|530.16|531.61|529.21|0
1652201180000|2022-05-10 16:46:20|532.09|529.69|531.38|528.98|532.09|529.69|530.66|528.26|0
1652201190000|2022-05-10 16:46:30|531.61|529.21|532.8|530.4|532.8|530.4|531.38|528.98|0
1652201200000|2022-05-10 16:46:40|532.93|530.53|534.71|532.31|534.71|532.31|532.93|530.53|0
1652201210000|2022-05-10 16:46:50|534.12|531.72|534.94|532.54|534.94|532.54|534.12|531.72|0
1652201220000|2022-05-10 16:47:00|534.71|532.31|534.94|532.54|534.94|532.54|534.71|532.31|0
1652201230000|2022-05-10 16:47:10|535.18|532.78|534.47|532.07|535.18|532.78|534.35|531.95|0
1652201240000|2022-05-10 16:47:20|534.71|532.31|533.4|531|534.71|532.31|533.4|531|0
1652201250000|2022-05-10 16:47:30|535.66|533.26|535.66|533.26|535.9|533.5|535.42|533.02|0
1652201260000|2022-05-10 16:47:40|535.78|533.38|533.99|531.59|535.78|533.38|533.99|531.59|0
1652201270000|2022-05-10 16:47:50|535.54|533.14|535.42|533.02|535.54|533.14|535.18|532.78|0
1652201280000|2022-05-10 16:48:00|536.13|533.73|537.32|534.92|538.64|536.24|536.13|533.73|0
1652201290000|2022-05-10 16:48:10|537.09|534.69|537.8|535.4|537.8|535.4|537.09|534.69|0
1652201300000|2022-05-10 16:48:20|537.56|535.16|535.66|533.26|537.56|535.16|535.66|533.26|0
1652201310000|2022-05-10 16:48:30|534.23|531.83|534.23|531.83|534.23|531.83|533.99|531.59|0
1652201320000|2022-05-10 16:48:40|536.13|533.73|533.99|531.59|536.13|533.73|533.99|531.59|0
1652201330000|2022-05-10 16:48:50|533.75|531.35|529.6|527.2|533.75|531.35|529.6|527.2|0
1652201340000|2022-05-10 16:49:00|529.12|526.72|526.86|524.46|529.12|526.72|526.39|523.99|0
1652201350000|2022-05-10 16:49:10|527.57|525.17|528.29|525.89|528.76|526.36|527.57|525.17|0
1652201360000|2022-05-10 16:49:20|529.24|526.84|529.95|527.55|530.19|527.79|529.24|526.84|0
1652201370000|2022-05-10 16:49:30|531.02|528.62|529|526.6|531.02|528.62|528.76|526.36|0
1652201380000|2022-05-10 16:49:40|528.76|526.36|530.42|528.02|530.42|528.02|528.76|526.36|0
1652201390000|2022-05-10 16:49:50|530.66|528.26|531.85|529.45|531.85|529.45|530.55|528.15|0
1652201400000|2022-05-10 16:50:00|532.33|529.93|532.56|530.16|533.28|530.88|532.33|529.93|0
1652201410000|2022-05-10 16:50:10|532.33|529.93|534.7|532.3|534.7|532.3|532.33|529.93|0
1652201420000|2022-05-10 16:50:20|533.75|531.35|534.23|531.83|534.23|531.83|533.75|531.35|0
1652201430000|2022-05-10 16:50:30|535.42|533.02|535.18|532.78|536.85|534.45|535.07|532.67|0
1652201440000|2022-05-10 16:50:40|533.99|531.59|535.18|532.78|535.18|532.78|533.99|531.59|0
1652201450000|2022-05-10 16:50:50|534.94|532.54|534.47|532.07|534.94|532.54|534.47|532.07|0
1652201460000|2022-05-10 16:51:00|534.23|531.83|534.47|532.07|534.7|532.3|534.23|531.83|0
1652201470000|2022-05-10 16:51:10|535.42|533.02|534.47|532.07|535.42|533.02|534.47|532.07|0
1652201480000|2022-05-10 16:51:20|534.94|532.54|535.66|533.26|536.13|533.73|534.94|532.54|0
1652201490000|2022-05-10 16:51:30|535.42|533.02|535.42|533.02|535.42|533.02|534.7|532.3|0
1652201500000|2022-05-10 16:51:40|536.13|533.73|536.61|534.21|536.61|534.21|536.13|533.73|0
1652201510000|2022-05-10 16:51:50|536.13|533.73|537.45|535.05|537.45|535.05|535.89|533.49|0
1652201520000|2022-05-10 16:52:00|537.8|535.4|540.55|538.15|540.55|538.15|537.8|535.4|0
1652201530000|2022-05-10 16:52:10|540.9|538.5|541.74|539.34|541.74|539.34|540.9|538.5|0
1652201540000|2022-05-10 16:52:20|543.17|540.77|540.42|538.02|543.17|540.77|540.42|538.02|0
1652201550000|2022-05-10 16:52:30|541.38|538.98|542.09|539.69|542.09|539.69|541.38|538.98|0
1652201560000|2022-05-10 16:52:40|541.85|539.45|541.85|539.45|541.85|539.45|541.38|538.98|0
1652201570000|2022-05-10 16:52:50|542.09|539.69|543.17|540.77|543.17|540.77|542.09|539.69|0
1652201580000|2022-05-10 16:53:00|543.29|540.89|542.57|540.17|543.41|541.01|542.57|540.17|0
1652201590000|2022-05-10 16:53:10|543.29|540.89|543.29|540.89|543.29|540.89|542.33|539.93|0
1652201600000|2022-05-10 16:53:20|542.46|540.06|542.09|539.69|542.57|540.17|542.09|539.69|0
1652201610000|2022-05-10 16:53:30|543.17|540.77|543.65|541.25|543.76|541.36|543.05|540.65|0
1652201620000|2022-05-10 16:53:40|543.29|540.89|543.29|540.89|543.41|541.01|543.05|540.65|0
1652201630000|2022-05-10 16:53:50|543.05|540.65|544|541.6|544|541.6|543.05|540.65|0
1652201640000|2022-05-10 16:54:00|544.72|542.32|543.53|541.13|544.96|542.56|543.53|541.13|0
1652201650000|2022-05-10 16:54:10|543.29|540.89|543.52|541.12|543.76|541.36|542.33|539.93|0
1652201660000|2022-05-10 16:54:20|542.69|540.29|542.57|540.17|542.81|540.41|542.46|540.06|0
1652201670000|2022-05-10 16:54:30|542.33|539.93|544.48|542.08|544.48|542.08|542.33|539.93|0
1652201680000|2022-05-10 16:54:40|544|541.6|543.29|540.89|544|541.6|543.05|540.65|0
1652201690000|2022-05-10 16:54:50|543.17|540.77|543.29|540.89|544.48|542.08|543.17|540.77|0
1652201700000|2022-05-10 16:55:00|544.13|541.73|544.84|542.44|544.84|542.44|544|541.6|0
1652201710000|2022-05-10 16:55:10|544.37|541.97|541.62|539.22|544.37|541.97|541.62|539.22|0
1652201720000|2022-05-10 16:55:20|541.73|539.33|541.49|539.09|542.21|539.81|541.49|539.09|0
1652201730000|2022-05-10 16:55:30|539.58|537.18|539.35|536.95|539.82|537.42|539.11|536.71|0
1652201740000|2022-05-10 16:55:40|541.25|538.85|540.3|537.9|541.25|538.85|540.06|537.66|0
1652201750000|2022-05-10 16:55:50|539.11|536.71|539.58|537.18|540.54|538.14|539.11|536.71|0
1652201760000|2022-05-10 16:56:00|538.63|536.23|541.25|538.85|541.25|538.85|538.63|536.23|0
1652201770000|2022-05-10 16:56:10|541.14|538.74|540.3|537.9|541.14|538.74|539.95|537.55|0
1652201780000|2022-05-10 16:56:20|541.86|539.46|541.62|539.22|541.97|539.57|541.62|539.22|0
1652201790000|2022-05-10 16:56:30|541.02|538.62|541.25|538.85|541.25|538.85|540.54|538.14|0
1652201800000|2022-05-10 16:56:40|541.14|538.74|541.49|539.09|541.49|539.09|541.02|538.62|0
1652201810000|2022-05-10 16:56:50|542.33|539.93|541.25|538.85|542.33|539.93|541.25|538.85|0
1652201820000|2022-05-10 16:57:00|540.54|538.14|539.71|537.31|541.02|538.62|539.71|537.31|0
1652201830000|2022-05-10 16:57:10|539.58|537.18|539.11|536.71|539.82|537.42|538.75|536.35|0
1652201840000|2022-05-10 16:57:20|539.58|537.18|539.58|537.18|540.3|537.9|539.58|537.18|0
1652201850000|2022-05-10 16:57:30|541.25|538.85|541.14|538.74|541.49|539.09|540.78|538.38|0
1652201860000|2022-05-10 16:57:40|540.06|537.66|539.11|536.71|540.06|537.66|539.11|536.71|0
1652201870000|2022-05-10 16:57:50|539.34|536.94|541.73|539.33|541.73|539.33|539.11|536.71|0
1652201880000|2022-05-10 16:58:00|543.17|540.77|543.17|540.77|543.64|541.24|542.93|540.53|0
1652201890000|2022-05-10 16:58:10|543.64|541.24|543.88|541.48|543.88|541.48|543.4|541|0
1652201900000|2022-05-10 16:58:20|544.12|541.72|543.64|541.24|544.12|541.72|543.64|541.24|0
1652201910000|2022-05-10 16:58:30|542.33|539.93|541.73|539.33|542.33|539.93|541.73|539.33|0
1652201920000|2022-05-10 16:58:40|542.21|539.81|542.45|540.05|542.45|540.05|541.97|539.57|0
1652201930000|2022-05-10 16:58:50|543.17|540.77|543.64|541.24|543.64|541.24|542.21|539.81|0
1652201940000|2022-05-10 16:59:00|542.93|540.53|543.64|541.24|544.12|541.72|542.93|540.53|0
1652201950000|2022-05-10 16:59:10|544.12|541.72|543.4|541|545.32|542.92|543.4|541|0
1652201960000|2022-05-10 16:59:20|542.45|540.05|543.4|541|544.36|541.96|542.45|540.05|0
1652201970000|2022-05-10 16:59:30|542.93|540.53|543.77|541.37|543.77|541.37|542.69|540.29|0
1652201980000|2022-05-10 16:59:40|542.93|540.53|543.16|540.76|543.29|540.89|542.81|540.41|0
1652201990000|2022-05-10 16:59:50|542.69|540.29|541.97|539.57|542.69|540.29|541.97|539.57|0
1652202000000|2022-05-10 17:00:00|543.64|541.24|543.64|541.24|543.64|541.24|542.93|540.53|0
1652202010000|2022-05-10 17:00:10|542.69|540.29|543.16|540.76|543.16|540.76|542.45|540.05|0
1652202020000|2022-05-10 17:00:20|543.64|541.24|544.72|542.32|544.72|542.32|543.64|541.24|0
1652202030000|2022-05-10 17:00:30|544.6|542.2|543.88|541.48|544.6|542.2|543.88|541.48|0
1652202040000|2022-05-10 17:00:40|540.06|537.66|538.27|535.87|540.06|537.66|537.2|534.8|0
1652202050000|2022-05-10 17:00:50|540.18|537.78|539.34|536.94|540.18|537.78|538.87|536.47|0
1652202060000|2022-05-10 17:01:00|538.39|535.99|536.96|534.56|538.63|536.23|536.96|534.56|0
1652202070000|2022-05-10 17:01:10|534.81|532.41|534.58|532.18|535.05|532.65|534.58|532.18|0
1652202080000|2022-05-10 17:01:20|532.19|529.79|533.86|531.46|533.86|531.46|532.19|529.79|0
1652202090000|2022-05-10 17:01:30|533.38|530.98|533.38|530.98|534.34|531.94|533.38|530.98|0
1652202100000|2022-05-10 17:01:40|532.56|530.16|534.46|532.06|534.46|532.06|532.43|530.03|0
1652202110000|2022-05-10 17:01:50|533.15|530.75|534.34|531.94|534.34|531.94|533.15|530.75|0
1652202120000|2022-05-10 17:02:00|534.1|531.7|534.34|531.94|534.34|531.94|533.86|531.46|0
1652202130000|2022-05-10 17:02:10|533.15|530.75|533.62|531.22|533.62|531.22|532.43|530.03|0
1652202140000|2022-05-10 17:02:20|533.38|530.98|532.91|530.51|533.62|531.22|532.79|530.39|0
1652202150000|2022-05-10 17:02:30|532.19|529.79|530.41|528.01|532.19|529.79|529.34|526.94|0
1652202160000|2022-05-10 17:02:40|530.53|528.13|529.81|527.41|531|528.6|529.81|527.41|0
1652202170000|2022-05-10 17:02:50|530.65|528.25|531.48|529.08|531.96|529.56|530.65|528.25|0
1652202180000|2022-05-10 17:03:00|531|528.6|531.24|528.84|531.72|529.32|531|528.6|0
1652202190000|2022-05-10 17:03:10|531.6|529.2|529.81|527.41|531.6|529.2|529.81|527.41|0
1652202200000|2022-05-10 17:03:20|530.89|528.49|529.34|526.94|530.89|528.49|529.34|526.94|0
1652202210000|2022-05-10 17:03:30|529.7|527.3|529.81|527.41|529.81|527.41|529.1|526.7|0
1652202220000|2022-05-10 17:03:40|529.58|527.18|528.63|526.23|529.58|527.18|528.63|526.23|0
1652202230000|2022-05-10 17:03:50|529.58|527.18|529.81|527.41|530.05|527.65|529.34|526.94|0
1652202240000|2022-05-10 17:04:00|529.34|526.94|528.39|525.99|529.34|526.94|528.15|525.75|0
1652202250000|2022-05-10 17:04:10|527.91|525.51|528.39|525.99|528.39|525.99|527.32|524.92|0
1652202260000|2022-05-10 17:04:20|528.86|526.46|530.53|528.13|530.53|528.13|528.86|526.46|0
1652202270000|2022-05-10 17:04:30|531.72|529.32|532.67|530.27|532.67|530.27|531|528.6|0
1652202280000|2022-05-10 17:04:40|532.91|530.51|531.96|529.56|533.62|531.22|531.96|529.56|0
1652202290000|2022-05-10 17:04:50|531.84|529.44|530.53|528.13|531.84|529.44|530.29|527.89|0
1652202300000|2022-05-10 17:05:00|530.29|527.89|527.67|525.27|530.29|527.89|527.67|525.27|0
1652202310000|2022-05-10 17:05:10|525.9|523.5|525.06|522.66|526.01|523.61|525.06|522.66|0
1652202320000|2022-05-10 17:05:20|524.47|522.07|524.47|522.07|525.06|522.66|524.47|522.07|0
1652202330000|2022-05-10 17:05:30|524.83|522.43|525.9|523.5|525.9|523.5|524.83|522.43|0
1652202340000|2022-05-10 17:05:40|526.25|523.85|523.4|521|526.25|523.85|523.4|521|0
1652202350000|2022-05-10 17:05:50|523.52|521.12|523.16|520.76|524.11|521.71|522.45|520.05|0
1652202360000|2022-05-10 17:06:00|523.88|521.48|526.25|523.85|526.25|523.85|523.88|521.48|0
1652202370000|2022-05-10 17:06:10|525.06|522.66|525.54|523.14|525.54|523.14|525.06|522.66|0
1652202380000|2022-05-10 17:06:20|526.49|524.09|527.67|525.27|527.91|525.51|526.49|524.09|0
1652202390000|2022-05-10 17:06:30|529.1|526.7|526.25|523.85|529.34|526.94|526.25|523.85|0
1652202400000|2022-05-10 17:06:40|525.54|523.14|525.77|523.37|526.01|523.61|525.54|523.14|0
1652202410000|2022-05-10 17:06:50|525.06|522.66|526.96|524.56|526.96|524.56|525.06|522.66|0
1652202420000|2022-05-10 17:07:00|524.59|522.19|525.06|522.66|525.66|523.26|524.59|522.19|0
1652202430000|2022-05-10 17:07:10|524.82|522.42|525.06|522.66|525.06|522.66|524.11|521.71|0
1652202440000|2022-05-10 17:07:20|524.11|521.71|523.64|521.24|524.11|521.71|523.64|521.24|0
1652202450000|2022-05-10 17:07:30|523.4|521|523.13|520.73|523.64|521.24|523.13|520.73|0
1652202460000|2022-05-10 17:07:40|522.9|520.5|524.8|522.4|524.8|522.4|522.9|520.5|0
1652202470000|2022-05-10 17:07:50|523.85|521.45|524.56|522.16|524.68|522.28|523.85|521.45|0
1652202480000|2022-05-10 17:08:00|525.99|523.59|525.75|523.35|525.99|523.59|525.75|523.35|0
1652202490000|2022-05-10 17:08:10|524.8|522.4|525.04|522.64|525.27|522.87|524.8|522.4|0
1652202500000|2022-05-10 17:08:20|525.51|523.11|526.7|524.3|526.7|524.3|525.51|523.11|0
1652202510000|2022-05-10 17:08:30|525.99|523.59|527.41|525.01|527.89|525.49|525.99|523.59|0
1652202520000|2022-05-10 17:08:40|527.06|524.66|526.94|524.54|527.18|524.78|526.94|524.54|0
1652202530000|2022-05-10 17:08:50|526.7|524.3|525.27|522.87|526.7|524.3|525.04|522.64|0
1652202540000|2022-05-10 17:09:00|524.56|522.16|524.56|522.16|524.56|522.16|524.56|522.16|0
1652202550000|2022-05-10 17:09:10|524.92|522.52|525.27|522.87|525.27|522.87|524.92|522.52|0
1652202560000|2022-05-10 17:09:20|526.22|523.82|526.11|523.71|526.22|523.82|525.99|523.59|0
1652202570000|2022-05-10 17:09:30|526.22|523.82|525.04|522.64|526.22|523.82|525.04|522.64|0
1652202580000|2022-05-10 17:09:40|524.32|521.92|524.8|522.4|524.8|522.4|523.61|521.21|0
1652202590000|2022-05-10 17:09:50|524.08|521.68|522.9|520.5|524.21|521.81|522.9|520.5|0
1652202600000|2022-05-10 17:10:00|525.75|523.35|528.37|525.97|528.37|525.97|525.27|522.87|0
1652202610000|2022-05-10 17:10:10|527.41|525.01|528.6|526.2|528.6|526.2|527.41|525.01|0
1652202620000|2022-05-10 17:10:20|527.65|525.25|527.41|525.01|528.13|525.73|527.41|525.01|0
1652202630000|2022-05-10 17:10:30|528.6|526.2|527.78|525.38|528.6|526.2|527.78|525.38|0
1652202640000|2022-05-10 17:10:40|528.37|525.97|529.79|527.39|529.79|527.39|528.37|525.97|0
1652202650000|2022-05-10 17:10:50|529.56|527.16|530.03|527.63|530.03|527.63|529.56|527.16|0
1652202660000|2022-05-10 17:11:00|529.79|527.39|530.87|528.47|532.42|530.02|529.79|527.39|0
1652202670000|2022-05-10 17:11:10|530.75|528.35|531.22|528.82|531.22|528.82|530.75|528.35|0
1652202680000|2022-05-10 17:11:20|530.75|528.35|530.39|527.99|531.94|529.54|530.39|527.99|0
1652202690000|2022-05-10 17:11:30|530.03|527.63|530.99|528.59|530.99|528.59|529.92|527.52|0
1652202700000|2022-05-10 17:11:40|530.75|528.35|531.22|528.82|531.22|528.82|530.75|528.35|0
1652202710000|2022-05-10 17:11:50|530.75|528.35|530.75|528.35|530.75|528.35|530.51|528.11|0
1652202720000|2022-05-10 17:12:00|532.06|529.66|531.46|529.06|532.06|529.66|530.99|528.59|0
1652202730000|2022-05-10 17:12:10|531.94|529.54|531.94|529.54|531.94|529.54|531.46|529.06|0
1652202740000|2022-05-10 17:12:20|532.18|529.78|532.89|530.49|532.89|530.49|532.18|529.78|0
1652202750000|2022-05-10 17:12:30|532.65|530.25|532.65|530.25|532.65|530.25|532.18|529.78|0
1652202760000|2022-05-10 17:12:40|533.37|530.97|533.37|530.97|533.37|530.97|532.89|530.49|0
1652202770000|2022-05-10 17:12:50|533.13|530.73|531.94|529.54|533.13|530.73|531.94|529.54|0
1652202780000|2022-05-10 17:13:00|531.46|529.06|532.54|530.14|532.89|530.49|531.46|529.06|0
1652202790000|2022-05-10 17:13:10|532.42|530.02|531.46|529.06|532.65|530.25|531.46|529.06|0
1652202800000|2022-05-10 17:13:20|530.51|528.11|530.27|527.87|531.7|529.3|530.27|527.87|0
1652202810000|2022-05-10 17:13:30|530.99|528.59|532.42|530.02|532.42|530.02|530.99|528.59|0
1652202820000|2022-05-10 17:13:40|531.7|529.3|532.18|529.78|532.18|529.78|531.22|528.82|0
1652202830000|2022-05-10 17:13:50|532.54|530.14|534.08|531.68|534.08|531.68|532.54|530.14|0
1652202840000|2022-05-10 17:14:00|533.61|531.21|535.28|532.88|535.28|532.88|533.61|531.21|0
1652202850000|2022-05-10 17:14:10|534.8|532.4|534.56|532.16|534.8|532.4|534.56|532.16|0
1652202860000|2022-05-10 17:14:20|534.32|531.92|533.37|530.97|534.32|531.92|533.37|530.97|0
1652202870000|2022-05-10 17:14:30|531.46|529.06|531.94|529.54|531.94|529.54|530.99|528.59|0
1652202880000|2022-05-10 17:14:40|529.56|527.16|531.35|528.95|531.35|528.95|529.56|527.16|0
1652202890000|2022-05-10 17:14:50|531.7|529.3|529.79|527.39|531.7|529.3|529.79|527.39|0
1652202900000|2022-05-10 17:15:00|530.27|527.87|531.7|529.3|531.7|529.3|530.27|527.87|0
1652202910000|2022-05-10 17:15:10|531.46|529.06|531.35|528.95|531.46|529.06|531.35|528.95|0
1652202920000|2022-05-10 17:15:20|532.54|530.14|536.23|533.83|536.23|533.83|532.54|530.14|0
1652202930000|2022-05-10 17:15:30|536.12|533.72|538.38|535.98|538.38|535.98|536.12|533.72|0
1652202940000|2022-05-10 17:15:40|536.47|534.07|533.85|531.45|536.47|534.07|533.85|531.45|0
1652202950000|2022-05-10 17:15:50|533.61|531.21|534.32|531.92|534.32|531.92|532.65|530.25|0
1652202960000|2022-05-10 17:16:00|533.85|531.45|532.41|530.01|534.32|531.92|532.41|530.01|0
1652202970000|2022-05-10 17:16:10|529.08|526.68|529.08|526.68|529.08|526.68|529.08|526.68|0
1652202980000|2022-05-10 17:16:20|528.13|525.73|528.25|525.85|528.25|525.85|527.65|525.25|0
1652202990000|2022-05-10 17:16:30|528.6|526.2|529.68|527.28|529.68|527.28|527.89|525.49|0
1652203000000|2022-05-10 17:16:40|529.56|527.16|528.96|526.56|530.03|527.63|528.96|526.56|0
1652203010000|2022-05-10 17:16:50|529.32|526.92|531.46|529.06|531.46|529.06|529.32|526.92|0
1652203020000|2022-05-10 17:17:00|530.98|528.58|535.75|533.35|536.71|534.31|530.98|528.58|0
1652203030000|2022-05-10 17:17:10|535.04|532.64|535.52|533.12|535.52|533.12|535.04|532.64|0
1652203040000|2022-05-10 17:17:20|536.12|533.72|536.71|534.31|537.67|535.27|536.12|533.72|0
1652203050000|2022-05-10 17:17:30|537.43|535.03|535.99|533.59|537.43|535.03|535.99|533.59|0
1652203060000|2022-05-10 17:17:40|536.47|534.07|538.14|535.74|538.14|535.74|536.47|534.07|0
1652203070000|2022-05-10 17:17:50|537.43|535.03|537.31|534.91|537.43|535.03|536.71|534.31|0
1652203080000|2022-05-10 17:18:00|537.07|534.67|536.23|533.83|537.07|534.67|536.23|533.83|0
1652203090000|2022-05-10 17:18:10|533.37|530.97|535.04|532.64|535.04|532.64|533.37|530.97|0
1652203100000|2022-05-10 17:18:20|534.56|532.16|535.75|533.35|536.23|533.83|534.56|532.16|0
1652203110000|2022-05-10 17:18:30|535.52|533.12|534.08|531.68|535.52|533.12|534.08|531.68|0
1652203120000|2022-05-10 17:18:40|534.32|531.92|534.08|531.68|534.69|532.29|533.13|530.73|0
1652203130000|2022-05-10 17:18:50|533.61|531.21|534.8|532.4|534.8|532.4|533.61|531.21|0
1652203140000|2022-05-10 17:19:00|535.04|532.64|535.04|532.64|535.52|533.12|535.04|532.64|0
1652203150000|2022-05-10 17:19:10|535.75|533.35|537.43|535.03|537.43|535.03|535.75|533.35|0
1652203160000|2022-05-10 17:19:20|537.66|535.26|537.9|535.5|537.9|535.5|537.19|534.79|0
1652203170000|2022-05-10 17:19:30|537.43|535.03|536.23|533.83|537.43|535.03|536.23|533.83|0
1652203180000|2022-05-10 17:19:40|535.28|532.88|536.23|533.83|536.95|534.55|535.28|532.88|0
1652203190000|2022-05-10 17:19:50|536.47|534.07|535.28|532.88|536.47|534.07|535.28|532.88|0
1652203200000|2022-05-10 17:20:00|531.46|529.06|534.08|531.68|534.08|531.68|531.46|529.06|0
1652203210000|2022-05-10 17:20:10|533.61|531.21|532.65|530.25|534.08|531.68|532.65|530.25|0
1652203220000|2022-05-10 17:20:20|532.18|529.78|533.13|530.73|533.13|530.73|531.94|529.54|0
1652203230000|2022-05-10 17:20:30|533.37|530.97|536.71|534.31|536.71|534.31|533.37|530.97|0
1652203240000|2022-05-10 17:20:40|536.47|534.07|537.19|534.79|537.19|534.79|536.23|533.83|0
1652203250000|2022-05-10 17:20:50|536.23|533.83|537.66|535.26|537.66|535.26|535.88|533.48|0
1652203260000|2022-05-10 17:21:00|537.79|535.39|538.14|535.74|538.14|535.74|537.79|535.39|0
1652203270000|2022-05-10 17:21:10|537.9|535.5|536.47|534.07|537.9|535.5|536.47|534.07|0
1652203280000|2022-05-10 17:21:20|536.95|534.55|534.8|532.4|536.95|534.55|534.8|532.4|0
1652203290000|2022-05-10 17:21:30|534.08|531.68|534.08|531.68|534.08|531.68|533.97|531.57|0
1652203300000|2022-05-10 17:21:40|533.49|531.09|533.01|530.61|533.49|531.09|532.65|530.25|0
1652203310000|2022-05-10 17:21:50|532.41|530.01|532.89|530.49|532.89|530.49|532.17|529.77|0
1652203320000|2022-05-10 17:22:00|531.94|529.54|532.89|530.49|532.89|530.49|531.22|528.82|0
1652203330000|2022-05-10 17:22:10|533.37|530.97|533.13|530.73|533.37|530.97|532.54|530.14|0
1652203340000|2022-05-10 17:22:20|532.89|530.49|532.06|529.66|532.89|530.49|531.94|529.54|0
1652203350000|2022-05-10 17:22:30|530.74|528.34|531.46|529.06|531.46|529.06|530.74|528.34|0
1652203360000|2022-05-10 17:22:40|531.94|529.54|534.21|531.81|534.21|531.81|531.94|529.54|0
1652203370000|2022-05-10 17:22:50|534.08|531.68|535.51|533.11|535.75|533.35|534.08|531.68|0
1652203380000|2022-05-10 17:23:00|536.95|534.55|536.47|534.07|536.95|534.55|534.8|532.4|0
1652203390000|2022-05-10 17:23:10|536.23|533.83|536.71|534.31|536.71|534.31|535.99|533.59|0
1652203400000|2022-05-10 17:23:20|535.99|533.59|535.99|533.59|536.47|534.07|535.99|533.59|0
1652203410000|2022-05-10 17:23:30|536.47|534.07|534.56|532.16|536.47|534.07|534.56|532.16|0
1652203420000|2022-05-10 17:23:40|534.8|532.4|534.68|532.28|534.8|532.4|534.08|531.68|0
1652203430000|2022-05-10 17:23:50|536.47|534.07|539.46|537.06|539.46|537.06|536.47|534.07|0
1652203440000|2022-05-10 17:24:00|539.7|537.3|539.34|536.94|540.18|537.78|539.34|536.94|0
1652203450000|2022-05-10 17:24:10|539.81|537.41|539.1|536.7|539.81|537.41|539.1|536.7|0
1652203460000|2022-05-10 17:24:20|539.34|536.94|535.75|533.35|539.34|536.94|535.75|533.35|0
1652203470000|2022-05-10 17:24:30|536.23|533.83|535.99|533.59|536.23|533.83|534.8|532.4|0
1652203480000|2022-05-10 17:24:40|535.88|533.48|535.28|532.88|535.99|533.59|535.16|532.76|0
1652203490000|2022-05-10 17:24:50|534.32|531.92|534.32|531.92|535.99|533.59|534.32|531.92|0
1652203500000|2022-05-10 17:25:00|533.61|531.21|530.63|528.23|533.61|531.21|530.03|527.63|0
1652203510000|2022-05-10 17:25:10|530.27|527.87|530.63|528.23|531.46|529.06|530.27|527.87|0
1652203520000|2022-05-10 17:25:20|530.74|528.34|529.91|527.51|530.74|528.34|529.79|527.39|0
1652203530000|2022-05-10 17:25:30|530.27|527.87|528.49|526.09|530.98|528.58|528.49|526.09|0
1652203540000|2022-05-10 17:25:40|528.6|526.2|527.89|525.49|529.55|527.15|527.89|525.49|0
1652203550000|2022-05-10 17:25:50|528.49|526.09|528.72|526.32|529.2|526.8|528.49|526.09|0
1652203560000|2022-05-10 17:26:00|528.36|525.96|529.91|527.51|529.91|527.51|528.36|525.96|0
1652203570000|2022-05-10 17:26:10|530.27|527.87|531.7|529.3|531.94|529.54|530.27|527.87|0
1652203580000|2022-05-10 17:26:20|530.98|528.58|530.74|528.34|531.34|528.94|530.74|528.34|0
1652203590000|2022-05-10 17:26:30|529.44|527.04|530.74|528.34|531.22|528.82|529.44|527.04|0
1652203600000|2022-05-10 17:26:40|530.51|528.11|529.79|527.39|530.51|528.11|529.55|527.15|0
1652203610000|2022-05-10 17:26:50|529.08|526.68|528.12|525.72|529.08|526.68|527.53|525.13|0
1652203620000|2022-05-10 17:27:00|527.41|525.01|526.46|524.06|527.65|525.25|525.98|523.58|0
1652203630000|2022-05-10 17:27:10|525.98|523.58|527.77|525.37|527.77|525.37|525.98|523.58|0
1652203640000|2022-05-10 17:27:20|528.6|526.2|529.08|526.68|529.31|526.91|528.6|526.2|0
1652203650000|2022-05-10 17:27:30|528.25|525.85|527.41|525.01|528.36|525.96|527.41|525.01|0
1652203660000|2022-05-10 17:27:40|527.17|524.77|526.11|523.71|527.17|524.77|526.11|523.71|0
1652203670000|2022-05-10 17:27:50|526.46|524.06|526.22|523.82|526.58|524.18|525.98|523.58|0
1652203680000|2022-05-10 17:28:00|527.65|525.25|529.55|527.15|529.55|527.15|527.65|525.25|0
1652203690000|2022-05-10 17:28:10|528.84|526.44|526.34|523.94|529.08|526.68|526.34|523.94|0
1652203700000|2022-05-10 17:28:20|526.93|524.53|526.22|523.82|527.65|525.25|526.22|523.82|0
1652203710000|2022-05-10 17:28:30|525.51|523.11|525.27|522.87|525.98|523.58|525.27|522.87|0
1652203720000|2022-05-10 17:28:40|525.03|522.63|523.13|520.73|525.03|522.63|523.13|520.73|0
1652203730000|2022-05-10 17:28:50|523.6|521.2|522.06|519.66|523.6|521.2|522.06|519.66|0
1652203740000|2022-05-10 17:29:00|521.35|518.95|519.57|517.17|521.35|518.95|519.57|517.17|0
1652203750000|2022-05-10 17:29:10|519.93|517.53|521.7|519.3|521.7|519.3|519.8|517.4|0
1652203760000|2022-05-10 17:29:20|521.11|518.71|519.09|516.69|521.11|518.71|518.86|516.46|0
1652203770000|2022-05-10 17:29:30|518.98|516.58|518.74|516.34|519.33|516.93|518.74|516.34|0
1652203780000|2022-05-10 17:29:40|519.33|516.93|518.98|516.58|519.33|516.93|518.62|516.22|0
1652203790000|2022-05-10 17:29:50|518.62|516.22|517.67|515.27|518.62|516.22|517.43|515.03|0
1652203800000|2022-05-10 17:30:00|514.95|512.55|516.25|513.85|516.25|513.85|514.95|512.55|0
1652203810000|2022-05-10 17:30:10|515.77|513.37|513.88|511.48|515.77|513.37|513.88|511.48|0
1652203820000|2022-05-10 17:30:20|514|511.6|513.88|511.48|514|511.6|513.41|511.01|0
1652203830000|2022-05-10 17:30:30|514.12|511.72|513.17|510.77|514.12|511.72|512.22|509.82|0
1652203840000|2022-05-10 17:30:40|514.12|511.72|514.35|511.95|514.35|511.95|513.41|511.01|0
1652203850000|2022-05-10 17:30:50|514.12|511.72|514.21|511.81|514.21|511.81|513.73|511.33|0
1652203860000|2022-05-10 17:31:00|513.26|510.86|515.28|512.88|515.39|512.99|513.26|510.86|0
1652203870000|2022-05-10 17:31:10|514.45|512.05|515.43|513.03|515.43|513.03|514.45|512.05|0
1652203880000|2022-05-10 17:31:20|514.72|512.32|514.25|511.85|514.72|512.32|513.77|511.37|0
1652203890000|2022-05-10 17:31:30|514.48|512.08|513.53|511.13|515.32|512.92|513.53|511.13|0
1652203900000|2022-05-10 17:31:40|513.77|511.37|513.42|511.02|514.25|511.85|513.42|511.02|0
1652203910000|2022-05-10 17:31:50|513.18|510.78|514.25|511.85|514.25|511.85|512.71|510.31|0
1652203920000|2022-05-10 17:32:00|512.35|509.95|512.11|509.71|512.35|509.95|512.11|509.71|0
1652203930000|2022-05-10 17:32:10|513.77|511.37|512.35|509.95|513.77|511.37|512.35|509.95|0
1652203940000|2022-05-10 17:32:20|511.4|509|511.76|509.36|511.76|509.36|511.4|509|0
1652203950000|2022-05-10 17:32:30|510.92|508.52|510.92|508.52|511.4|509|510.92|508.52|0
1652203960000|2022-05-10 17:32:40|511.16|508.76|510.21|507.81|511.16|508.76|510.21|507.81|0
1652203970000|2022-05-10 17:32:50|510.57|508.17|509.97|507.57|510.57|508.17|509.97|507.57|0
1652203980000|2022-05-10 17:33:00|510.21|507.81|509.26|506.86|510.21|507.81|509.26|506.86|0
1652203990000|2022-05-10 17:33:10|509.02|506.62|508.55|506.15|509.02|506.62|508.55|506.15|0
1652204000000|2022-05-10 17:33:20|508.31|505.91|509.5|507.1|509.5|507.1|508.31|505.91|0
1652204010000|2022-05-10 17:33:30|509.73|507.33|508.79|506.39|509.73|507.33|508.79|506.39|0
1652204020000|2022-05-10 17:33:40|508.67|506.27|509.26|506.86|509.38|506.98|508.67|506.27|0
1652204030000|2022-05-10 17:33:50|509.5|507.1|511.4|509|511.4|509|509.5|507.1|0
1652204040000|2022-05-10 17:34:00|510.92|508.52|510.45|508.05|510.92|508.52|510.45|508.05|0
1652204050000|2022-05-10 17:34:10|509.5|507.1|509.5|507.1|509.73|507.33|509.26|506.86|0
1652204060000|2022-05-10 17:34:20|509.26|506.86|508.55|506.15|509.26|506.86|508.07|505.67|0
1652204070000|2022-05-10 17:34:30|508.07|505.67|509.26|506.86|509.26|506.86|508.07|505.67|0
1652204080000|2022-05-10 17:34:40|508.79|506.39|507.96|505.56|508.79|506.39|507.96|505.56|0
1652204090000|2022-05-10 17:34:50|507.84|505.44|508.07|505.67|508.31|505.91|507.84|505.44|0
1652204100000|2022-05-10 17:35:00|507.84|505.44|503.46|501.06|507.84|505.44|503.46|501.06|0
1652204110000|2022-05-10 17:35:10|503.34|500.94|502.86|500.46|503.93|501.53|502.86|500.46|0
1652204120000|2022-05-10 17:35:20|503.7|501.3|501.33|498.93|503.7|501.3|501.33|498.93|0
1652204130000|2022-05-10 17:35:30|499.08|496.68|500.74|498.34|500.86|498.46|499.08|496.68|0
1652204140000|2022-05-10 17:35:40|500.5|498.1|500.03|497.63|500.5|498.1|500.03|497.63|0
1652204150000|2022-05-10 17:35:50|499.55|497.15|500.74|498.34|500.97|498.57|499.55|497.15|0
1652204160000|2022-05-10 17:36:00|499.79|497.39|499.32|496.92|499.79|497.39|498.37|495.97|0
1652204170000|2022-05-10 17:36:10|498.85|496.45|499.55|497.15|499.55|497.15|498.61|496.21|0
1652204180000|2022-05-10 17:36:20|498.61|496.21|498.14|495.74|498.61|496.21|497.9|495.5|0
1652204190000|2022-05-10 17:36:30|497.9|495.5|497.67|495.27|497.9|495.5|497.67|495.27|0
1652204200000|2022-05-10 17:36:40|498.14|495.74|498.85|496.45|498.85|496.45|498.14|495.74|0
1652204210000|2022-05-10 17:36:50|498.61|496.21|500.5|498.1|500.5|498.1|498.61|496.21|0
1652204220000|2022-05-10 17:37:00|499.79|497.39|500.26|497.86|500.5|498.1|499.79|497.39|0
1652204230000|2022-05-10 17:37:10|500.97|498.57|499.79|497.39|500.97|498.57|499.79|497.39|0
1652204240000|2022-05-10 17:37:20|500.03|497.63|499.55|497.15|500.03|497.63|499.55|497.15|0
1652204250000|2022-05-10 17:37:30|499.2|496.8|497.19|494.79|499.2|496.8|496.01|493.61|0
1652204260000|2022-05-10 17:37:40|496.61|494.21|497.67|495.27|497.67|495.27|496.49|494.09|0
1652204270000|2022-05-10 17:37:50|497.9|495.5|498.85|496.45|498.85|496.45|497.9|495.5|0
1652204280000|2022-05-10 17:38:00|498.61|496.21|499.55|497.15|499.55|497.15|498.61|496.21|0
1652204290000|2022-05-10 17:38:10|499.32|496.92|498.37|495.97|499.32|496.92|497.66|495.26|0
1652204300000|2022-05-10 17:38:20|499.32|496.92|498.37|495.97|499.32|496.92|498.26|495.86|0
1652204310000|2022-05-10 17:38:30|498.61|496.21|496.96|494.56|498.61|496.21|496.96|494.56|0
1652204320000|2022-05-10 17:38:40|497.19|494.79|498.61|496.21|498.61|496.21|497.19|494.79|0
1652204330000|2022-05-10 17:38:50|497.66|495.26|497.66|495.26|498.37|495.97|496.72|494.32|0
1652204340000|2022-05-10 17:39:00|497.9|495.5|498.85|496.45|498.85|496.45|497.9|495.5|0
1652204350000|2022-05-10 17:39:10|499.32|496.92|499.08|496.68|499.32|496.92|498.14|495.74|0
1652204360000|2022-05-10 17:39:20|498.84|496.44|497.66|495.26|498.84|496.44|497.66|495.26|0
1652204370000|2022-05-10 17:39:30|497.9|495.5|498.97|496.57|498.97|496.57|497.9|495.5|0
1652204380000|2022-05-10 17:39:40|498.61|496.21|499.2|496.8|499.2|496.8|498.61|496.21|0
1652204390000|2022-05-10 17:39:50|499.32|496.92|497.43|495.03|499.32|496.92|497.43|495.03|0
1652204400000|2022-05-10 17:40:00|497.08|494.68|496.72|494.32|497.08|494.68|496.72|494.32|0
1652204410000|2022-05-10 17:40:10|496.96|494.56|496.01|493.61|496.96|494.56|496.01|493.61|0
1652204420000|2022-05-10 17:40:20|494.83|492.43|494.36|491.96|494.83|492.43|494.36|491.96|0
1652204430000|2022-05-10 17:40:30|492.95|490.55|492.24|489.84|493.18|490.78|492.24|489.84|0
1652204440000|2022-05-10 17:40:40|492.01|489.61|491.77|489.37|492.71|490.31|491.77|489.37|0
1652204450000|2022-05-10 17:40:50|492.71|490.31|491.3|488.9|492.71|490.31|491.3|488.9|0
1652204460000|2022-05-10 17:41:00|490.72|488.32|491.54|489.14|492.01|489.61|490.36|487.96|0
1652204470000|2022-05-10 17:41:10|491.3|488.9|491.77|489.37|491.77|489.37|490.59|488.19|0
1652204480000|2022-05-10 17:41:20|491.54|489.14|492.24|489.84|492.24|489.84|491.3|488.9|0
1652204490000|2022-05-10 17:41:30|491.54|489.14|490.48|488.08|491.54|489.14|490.36|487.96|0
1652204500000|2022-05-10 17:41:40|490.36|487.96|489.18|486.78|490.36|487.96|489.18|486.78|0
1652204510000|2022-05-10 17:41:50|488.71|486.31|488.24|485.84|488.84|486.44|488.24|485.84|0
1652204520000|2022-05-10 17:42:00|488.71|486.31|487.77|485.37|488.71|486.31|486.72|484.32|0
1652204530000|2022-05-10 17:42:10|487.66|485.26|487.54|485.14|487.66|485.26|487.3|484.9|0
1652204540000|2022-05-10 17:42:20|488.48|486.08|490.48|488.08|490.48|488.08|488.48|486.08|0
1652204550000|2022-05-10 17:42:30|490.01|487.61|488.01|485.61|490.01|487.61|488.01|485.61|0
1652204560000|2022-05-10 17:42:40|488.48|486.08|488.71|486.31|489.18|486.78|488.48|486.08|0
1652204570000|2022-05-10 17:42:50|488.24|485.84|487.07|484.67|488.24|485.84|486.6|484.2|0
1652204580000|2022-05-10 17:43:00|488.24|485.84|486.83|484.43|488.24|485.84|486.83|484.43|0
1652204590000|2022-05-10 17:43:10|487.43|485.03|486.6|484.2|487.43|485.03|486.6|484.2|0
1652204600000|2022-05-10 17:43:20|486.13|483.73|486.02|483.62|486.13|483.73|486.02|483.62|0
1652204610000|2022-05-10 17:43:30|486.36|483.96|487.07|484.67|487.54|485.14|486.36|483.96|0
1652204620000|2022-05-10 17:43:40|488.24|485.84|488.24|485.84|488.95|486.55|488.24|485.84|0
1652204630000|2022-05-10 17:43:50|488.01|485.61|487.07|484.67|488.01|485.61|487.07|484.67|0
1652204640000|2022-05-10 17:44:00|487.3|484.9|488.71|486.31|488.71|486.31|487.3|484.9|0
1652204650000|2022-05-10 17:44:10|488.48|486.08|490.36|487.96|491.06|488.66|488.24|485.84|0
1652204660000|2022-05-10 17:44:20|489.89|487.49|490.83|488.43|491.06|488.66|489.89|487.49|0
1652204670000|2022-05-10 17:44:30|491.06|488.66|491.49|489.09|491.92|489.52|491.06|488.66|0
1652204680000|2022-05-10 17:44:40|491.02|488.62|490.9|488.5|491.02|488.62|490.78|488.38|0
1652204690000|2022-05-10 17:44:50|489.84|487.44|490.07|487.67|490.54|488.14|489.84|487.44|0
1652204700000|2022-05-10 17:45:00|489.36|486.96|488.42|486.02|489.36|486.96|488.42|486.02|0
1652204710000|2022-05-10 17:45:10|487.48|485.08|488.42|486.02|488.66|486.26|487.48|485.08|0
1652204720000|2022-05-10 17:45:20|489.36|486.96|489.36|486.96|490.07|487.67|489.25|486.85|0
1652204730000|2022-05-10 17:45:30|488.66|486.26|487.95|485.55|488.89|486.49|487.95|485.55|0
1652204740000|2022-05-10 17:45:40|487.24|484.84|487.24|484.84|487.71|485.31|487.24|484.84|0
1652204750000|2022-05-10 17:45:50|488.42|486.02|488.54|486.14|489.36|486.96|488.42|486.02|0
1652204760000|2022-05-10 17:46:00|488.07|485.67|487.71|485.31|488.07|485.67|487.01|484.61|0
1652204770000|2022-05-10 17:46:10|486.77|484.37|486.77|484.37|487.01|484.61|486.77|484.37|0
1652204780000|2022-05-10 17:46:20|487.95|485.55|488.66|486.26|488.66|486.26|487.24|484.84|0
1652204790000|2022-05-10 17:46:30|487.71|485.31|488.18|485.78|488.18|485.78|487.24|484.84|0
1652204800000|2022-05-10 17:46:40|487.71|485.31|487.01|484.61|487.71|485.31|487.01|484.61|0
1652204810000|2022-05-10 17:46:50|487.24|484.84|487.01|484.61|487.48|485.08|487.01|484.61|0
1652204820000|2022-05-10 17:47:00|487.48|485.08|485.12|482.72|487.48|485.08|485.12|482.72|0
1652204830000|2022-05-10 17:47:10|485.36|482.96|483.71|481.31|485.59|483.19|483.71|481.31|0
1652204840000|2022-05-10 17:47:20|483.36|480.96|483|480.6|484.18|481.78|483|480.6|0
1652204850000|2022-05-10 17:47:30|482.53|480.13|481.83|479.43|482.53|480.13|480.89|478.49|0
1652204860000|2022-05-10 17:47:40|481.36|478.96|480.89|478.49|481.59|479.19|480.89|478.49|0
1652204870000|2022-05-10 17:47:50|479.95|477.55|480.89|478.49|480.89|478.49|479.95|477.55|0
1652204880000|2022-05-10 17:48:00|480.65|478.25|480.65|478.25|481.83|479.43|480.65|478.25|0
1652204890000|2022-05-10 17:48:10|481.59|479.19|482.06|479.66|482.06|479.66|481.12|478.72|0
1652204900000|2022-05-10 17:48:20|481.83|479.43|482.18|479.78|482.18|479.78|481.83|479.43|0
1652204910000|2022-05-10 17:48:30|482.77|480.37|484.89|482.49|484.89|482.49|482.77|480.37|0
1652204920000|2022-05-10 17:48:40|484.65|482.25|483|480.6|484.65|482.25|483|480.6|0
1652204930000|2022-05-10 17:48:50|483.24|480.84|483|480.6|483.24|480.84|483|480.6|0
1652204940000|2022-05-10 17:49:00|481.36|478.96|479.24|476.84|481.36|478.96|478.77|476.37|0
1652204950000|2022-05-10 17:49:10|479.01|476.61|479.95|477.55|479.95|477.55|479.01|476.61|0
1652204960000|2022-05-10 17:49:20|480.18|477.78|481.59|479.19|481.59|479.19|480.18|477.78|0
1652204970000|2022-05-10 17:49:30|481.12|478.72|480.65|478.25|481.12|478.72|480.42|478.02|0
1652204980000|2022-05-10 17:49:40|481.12|478.72|479.24|476.84|481.12|478.72|479.24|476.84|0
1652204990000|2022-05-10 17:49:50|479.95|477.55|479.24|476.84|479.95|477.55|479.24|476.84|0
1652205000000|2022-05-10 17:50:00|479.48|477.08|480.65|478.25|480.65|478.25|479.01|476.61|0
1652205010000|2022-05-10 17:50:10|480.42|478.02|479.95|477.55|480.42|478.02|479.13|476.73|0
1652205020000|2022-05-10 17:50:20|480.18|477.78|480.42|478.02|480.65|478.25|480.18|477.78|0
1652205030000|2022-05-10 17:50:30|479.95|477.55|479.95|477.55|480.42|478.02|479.95|477.55|0
1652205040000|2022-05-10 17:50:40|480.3|477.9|479.24|476.84|480.3|477.9|479.24|476.84|0
1652205050000|2022-05-10 17:50:50|479.48|477.08|479.48|477.08|479.48|477.08|479.01|476.61|0
1652205060000|2022-05-10 17:51:00|479.71|477.31|478.07|475.67|479.71|477.31|478.07|475.67|0
1652205070000|2022-05-10 17:51:10|477.83|475.43|482.3|479.9|482.3|479.9|477.83|475.43|0
1652205080000|2022-05-10 17:51:20|480.65|478.25|482.06|479.66|482.06|479.66|480.65|478.25|0
1652205090000|2022-05-10 17:51:30|482.3|479.9|482.3|479.9|482.3|479.9|481.83|479.43|0
1652205100000|2022-05-10 17:51:40|483.71|481.31|484.65|482.25|484.65|482.25|483.71|481.31|0
1652205110000|2022-05-10 17:51:50|485.36|482.96|484.88|482.48|485.59|483.19|484.65|482.25|0
1652205120000|2022-05-10 17:52:00|485.12|482.72|485.12|482.72|485.83|483.43|485.12|482.72|0
1652205130000|2022-05-10 17:52:10|484.88|482.48|484.65|482.25|485.48|483.08|484.65|482.25|0
1652205140000|2022-05-10 17:52:20|484.88|482.48|485.48|483.08|485.48|483.08|484.3|481.9|0
1652205150000|2022-05-10 17:52:30|485.59|483.19|485.01|482.61|485.83|483.43|485.01|482.61|0
1652205160000|2022-05-10 17:52:40|485.59|483.19|485.24|482.84|485.59|483.19|485.24|482.84|0
1652205170000|2022-05-10 17:52:50|483.94|481.54|484.41|482.01|484.88|482.48|483.94|481.54|0
1652205180000|2022-05-10 17:53:00|483.71|481.31|482.18|479.78|483.71|481.31|482.18|479.78|0
1652205190000|2022-05-10 17:53:10|481.83|479.43|480.77|478.37|481.83|479.43|480.77|478.37|0
1652205200000|2022-05-10 17:53:20|479.24|476.84|481.36|478.96|481.36|478.96|479.24|476.84|0
1652205210000|2022-05-10 17:53:30|481.35|478.95|481.35|478.95|481.83|479.43|481.35|478.95|0
1652205220000|2022-05-10 17:53:40|481.12|478.72|481.48|479.08|481.48|479.08|480.88|478.48|0
1652205230000|2022-05-10 17:53:50|482.77|480.37|481.35|478.95|482.77|480.37|481.35|478.95|0
1652205240000|2022-05-10 17:54:00|481.48|479.08|479.01|476.61|481.48|479.08|479.01|476.61|0
1652205250000|2022-05-10 17:54:10|479.71|477.31|479.71|477.31|479.71|477.31|479.48|477.08|0
1652205260000|2022-05-10 17:54:20|479.48|477.08|481.12|478.72|481.12|478.72|479.48|477.08|0
1652205270000|2022-05-10 17:54:30|481.35|478.95|479.94|477.54|481.35|478.95|479.94|477.54|0
1652205280000|2022-05-10 17:54:40|480.3|477.9|480.41|478.01|480.88|478.48|480.3|477.9|0
1652205290000|2022-05-10 17:54:50|480.65|478.25|480.3|477.9|480.65|478.25|480.3|477.9|0
1652205300000|2022-05-10 17:55:00|479.83|477.43|479.24|476.84|479.83|477.43|479.24|476.84|0
1652205310000|2022-05-10 17:55:10|479.71|477.31|482.06|479.66|482.06|479.66|479.71|477.31|0
1652205320000|2022-05-10 17:55:20|481.82|479.42|481.59|479.19|481.82|479.42|481.59|479.19|0
1652205330000|2022-05-10 17:55:30|481.35|478.95|481.59|479.19|481.59|479.19|481.12|478.72|0
1652205340000|2022-05-10 17:55:40|482.29|479.89|481.35|478.95|482.29|479.89|481.12|478.72|0
1652205350000|2022-05-10 17:55:50|482.53|480.13|479.94|477.54|482.53|480.13|479.94|477.54|0
1652205360000|2022-05-10 17:56:00|480.18|477.78|480.88|478.48|481.12|478.72|480.18|477.78|0
1652205370000|2022-05-10 17:56:10|480.41|478.01|480.65|478.25|480.65|478.25|480.18|477.78|0
1652205380000|2022-05-10 17:56:20|480.88|478.48|479.24|476.84|480.88|478.48|479.24|476.84|0
1652205390000|2022-05-10 17:56:30|479.47|477.07|478.3|475.9|479.47|477.07|478.3|475.9|0
1652205400000|2022-05-10 17:56:40|478.77|476.37|478.07|475.67|478.77|476.37|477.83|475.43|0
1652205410000|2022-05-10 17:56:50|476.42|474.02|476.55|474.15|476.89|474.49|476.42|474.02|0
1652205420000|2022-05-10 17:57:00|476.66|474.26|477.36|474.96|477.36|474.96|476.66|474.26|0
1652205430000|2022-05-10 17:57:10|478.19|475.79|479.24|476.84|479.24|476.84|478.19|475.79|0
1652205440000|2022-05-10 17:57:20|478.3|475.9|476.31|473.91|478.3|475.9|476.31|473.91|0
1652205450000|2022-05-10 17:57:30|476.66|474.26|477.13|474.73|477.83|475.43|476.66|474.26|0
1652205460000|2022-05-10 17:57:40|476.89|474.49|477.6|475.2|477.6|475.2|476.89|474.49|0
1652205470000|2022-05-10 17:57:50|477.48|475.08|479|476.6|479|476.6|477.48|475.08|0
1652205480000|2022-05-10 17:58:00|479.24|476.84|478.3|475.9|479.47|477.07|478.3|475.9|0
1652205490000|2022-05-10 17:58:10|478.07|475.67|477.83|475.43|478.3|475.9|477.72|475.32|0
1652205500000|2022-05-10 17:58:20|477.13|474.73|477.6|475.2|477.6|475.2|476.89|474.49|0
1652205510000|2022-05-10 17:58:30|477.13|474.73|476.66|474.26|477.13|474.73|476.42|474.02|0
1652205520000|2022-05-10 17:58:40|476.19|473.79|476.19|473.79|476.42|474.02|476.19|473.79|0
1652205530000|2022-05-10 17:58:50|475.84|473.44|475.48|473.08|475.95|473.55|475.48|473.08|0
1652205540000|2022-05-10 17:59:00|475.25|472.85|476.54|474.14|476.54|474.14|475.25|472.85|0
1652205550000|2022-05-10 17:59:10|476.19|473.79|475.72|473.32|476.42|474.02|475.72|473.32|0
1652205560000|2022-05-10 17:59:20|475.37|472.97|475.25|472.85|475.37|472.97|475.02|472.62|0
1652205570000|2022-05-10 17:59:30|474.31|471.91|474.31|471.91|474.55|472.15|474.31|471.91|0
1652205580000|2022-05-10 17:59:40|474.55|472.15|473.38|470.98|474.55|472.15|473.38|470.98|0
1652205590000|2022-05-10 17:59:50|473.14|470.74|474.08|471.68|474.08|471.68|473.14|470.74|0
1652205600000|2022-05-10 18:00:00|473.38|470.98|474.55|472.15|474.55|472.15|472.91|470.51|0
1652205610000|2022-05-10 18:00:10|474.67|472.27|474.55|472.15|474.67|472.27|473.5|471.1|0
1652205620000|2022-05-10 18:00:20|475.72|473.32|476.89|474.49|476.89|474.49|475.72|473.32|0
1652205630000|2022-05-10 18:00:30|477.36|474.96|473.61|471.21|477.36|474.96|473.61|471.21|0
1652205640000|2022-05-10 18:00:40|473.38|470.98|474.55|472.15|474.55|472.15|473.38|470.98|0
1652205650000|2022-05-10 18:00:50|473.61|471.21|476.42|474.02|476.42|474.02|473.61|471.21|0
1652205660000|2022-05-10 18:01:00|475.84|473.44|477.59|475.19|478.53|476.13|475.84|473.44|0
1652205670000|2022-05-10 18:01:10|477.83|475.43|478.42|476.02|478.42|476.02|477.59|475.19|0
1652205680000|2022-05-10 18:01:20|477.83|475.43|479.24|476.84|479.24|476.84|477.59|475.19|0
1652205690000|2022-05-10 18:01:30|479.47|477.07|479.24|476.84|479.47|477.07|479.24|476.84|0
1652205700000|2022-05-10 18:01:40|478.89|476.49|478.77|476.37|479|476.6|478.77|476.37|0
1652205710000|2022-05-10 18:01:50|479.47|477.07|479.24|476.84|480.18|477.78|479.24|476.84|0
1652205720000|2022-05-10 18:02:00|478.77|476.37|478.3|475.9|478.77|476.37|478.19|475.79|0
1652205730000|2022-05-10 18:02:10|476.42|474.02|476.66|474.26|476.66|474.26|476.42|474.02|0
1652205740000|2022-05-10 18:02:20|477.36|474.96|477.72|475.32|478.06|475.66|477.36|474.96|0
1652205750000|2022-05-10 18:02:30|476.66|474.26|475.72|473.32|476.66|474.26|475.72|473.32|0
1652205760000|2022-05-10 18:02:40|475.95|473.55|474.31|471.91|475.95|473.55|474.31|471.91|0
1652205770000|2022-05-10 18:02:50|473.61|471.21|471.74|469.34|473.61|471.21|471.74|469.34|0
1652205780000|2022-05-10 18:03:00|472.67|470.27|472.91|470.51|473.14|470.74|472.67|470.27|0
1652205790000|2022-05-10 18:03:10|472.2|469.8|473.38|470.98|473.61|471.21|472.2|469.8|0
1652205800000|2022-05-10 18:03:20|473.84|471.44|475.48|473.08|475.48|473.08|473.84|471.44|0
1652205810000|2022-05-10 18:03:30|475.01|472.61|475.48|473.08|475.48|473.08|475.01|472.61|0
1652205820000|2022-05-10 18:03:40|475.01|472.61|474.78|472.38|475.01|472.61|474.78|472.38|0
1652205830000|2022-05-10 18:03:50|474.67|472.27|473.14|470.74|474.67|472.27|472.67|470.27|0
1652205840000|2022-05-10 18:04:00|472.67|470.27|473.61|471.21|473.61|471.21|472.56|470.16|0
1652205850000|2022-05-10 18:04:10|472.67|470.27|472.91|470.51|472.91|470.51|471.97|469.57|0
1652205860000|2022-05-10 18:04:20|474.08|471.68|474.78|472.38|475.25|472.85|474.08|471.68|0
1652205870000|2022-05-10 18:04:30|474.67|472.27|475.25|472.85|476.19|473.79|474.67|472.27|0
1652205880000|2022-05-10 18:04:40|473.84|471.44|474.78|472.38|475.25|472.85|473.84|471.44|0
1652205890000|2022-05-10 18:04:50|473.61|471.21|474.31|471.91|474.67|472.27|473.61|471.21|0
1652205900000|2022-05-10 18:05:00|473.37|470.97|473.14|470.74|473.61|471.21|473.14|470.74|0
1652205910000|2022-05-10 18:05:10|474.31|471.91|473.61|471.21|474.43|472.03|473.61|471.21|0
1652205920000|2022-05-10 18:05:20|473.37|470.97|473.84|471.44|474.31|471.91|473.37|470.97|0
1652205930000|2022-05-10 18:05:30|473.37|470.97|475.01|472.61|475.01|472.61|473.37|470.97|0
1652205940000|2022-05-10 18:05:40|475.6|473.2|477.36|474.96|477.36|474.96|475.6|473.2|0
1652205950000|2022-05-10 18:05:50|477.59|475.19|477.48|475.08|477.59|475.19|477.12|474.72|0
1652205960000|2022-05-10 18:06:00|477.12|474.72|477.61|475.21|477.61|475.21|476.78|474.38|0
1652205970000|2022-05-10 18:06:10|477.84|475.44|478.54|476.14|479.48|477.08|477.84|475.44|0
1652205980000|2022-05-10 18:06:20|479.13|476.73|480.18|477.78|480.18|477.78|479.13|476.73|0
1652205990000|2022-05-10 18:06:30|481.82|479.42|482.29|479.89|482.29|479.89|480.88|478.48|0
1652206000000|2022-05-10 18:06:40|482.18|479.78|483.46|481.06|483.93|481.53|482.18|479.78|0
1652206010000|2022-05-10 18:06:50|482.99|480.59|482.05|479.65|483.23|480.83|481.82|479.42|0
1652206020000|2022-05-10 18:07:00|481.35|478.95|481.82|479.42|482.76|480.36|481.35|478.95|0
1652206030000|2022-05-10 18:07:10|482.52|480.12|483.7|481.3|483.93|481.53|482.52|480.12|0
1652206040000|2022-05-10 18:07:20|483.93|481.53|484.63|482.23|484.87|482.47|483.93|481.53|0
1652206050000|2022-05-10 18:07:30|484.17|481.77|482.99|480.59|484.17|481.77|482.52|480.12|0
1652206060000|2022-05-10 18:07:40|482.65|480.25|482.05|479.65|482.65|480.25|481.82|479.42|0
1652206070000|2022-05-10 18:07:50|482.52|480.12|482.52|480.12|482.99|480.59|482.52|480.12|0
1652206080000|2022-05-10 18:08:00|483.23|480.83|483.93|481.53|484.4|482|483.23|480.83|0
1652206090000|2022-05-10 18:08:10|483.23|480.83|483.23|480.83|483.23|480.83|482.76|480.36|0
1652206100000|2022-05-10 18:08:20|483.46|481.06|481.59|479.19|483.46|481.06|481.35|478.95|0
1652206110000|2022-05-10 18:08:30|480.65|478.25|480.77|478.37|481.12|478.72|480.65|478.25|0
1652206120000|2022-05-10 18:08:40|481.12|478.72|480.41|478.01|481.47|479.07|480.41|478.01|0
1652206130000|2022-05-10 18:08:50|481.35|478.95|482.76|480.36|482.99|480.59|481.35|478.95|0
1652206140000|2022-05-10 18:09:00|482.52|480.12|482.52|480.12|482.52|480.12|482.29|479.89|0
1652206150000|2022-05-10 18:09:10|482.29|479.89|481.59|479.19|482.29|479.89|481.59|479.19|0
1652206160000|2022-05-10 18:09:20|480.88|478.48|480.18|477.78|481.59|479.19|480.18|477.78|0
1652206170000|2022-05-10 18:09:30|480.77|478.37|480.18|477.78|480.88|478.48|480.18|477.78|0
1652206180000|2022-05-10 18:09:40|480.41|478.01|482.05|479.65|482.05|479.65|480.41|478.01|0
1652206190000|2022-05-10 18:09:50|482.29|479.89|484.63|482.23|484.63|482.23|482.29|479.89|0
1652206200000|2022-05-10 18:10:00|484.4|482|482.52|480.12|484.4|482|482.52|480.12|0
1652206210000|2022-05-10 18:10:10|483.7|481.3|482.52|480.12|484.16|481.76|482.52|480.12|0
1652206220000|2022-05-10 18:10:20|483.93|481.53|483.7|481.3|484.4|482|483.7|481.3|0
1652206230000|2022-05-10 18:10:30|483.46|481.06|483.54|481.14|483.54|481.14|483.46|481.06|0
1652206240000|2022-05-10 18:10:40|482.96|480.56|484.48|482.08|484.48|482.08|482.96|480.56|0
1652206250000|2022-05-10 18:10:50|484.95|482.55|484.71|482.31|484.95|482.55|484.24|481.84|0
1652206260000|2022-05-10 18:11:00|486.36|483.96|485.89|483.49|486.36|483.96|485.89|483.49|0
1652206270000|2022-05-10 18:11:10|485.18|482.78|484.24|481.84|485.18|482.78|484.24|481.84|0
1652206280000|2022-05-10 18:11:20|484.95|482.55|485.18|482.78|485.18|482.78|484.48|482.08|0
1652206290000|2022-05-10 18:11:30|484.95|482.55|485.18|482.78|485.18|482.78|484.48|482.08|0
1652206300000|2022-05-10 18:11:40|484.95|482.55|485.65|483.25|485.65|483.25|484.95|482.55|0
1652206310000|2022-05-10 18:11:50|486.12|483.72|483.54|481.14|486.12|483.72|483.54|481.14|0
1652206320000|2022-05-10 18:12:00|484.71|482.31|483.07|480.67|484.71|482.31|483.07|480.67|0
1652206330000|2022-05-10 18:12:10|482.6|480.2|482.83|480.43|482.83|480.43|482.13|479.73|0
1652206340000|2022-05-10 18:12:20|483.07|480.67|482.96|480.56|483.07|480.67|482.83|480.43|0
1652206350000|2022-05-10 18:12:30|483.54|481.14|484.71|482.31|484.83|482.43|483.54|481.14|0
1652206360000|2022-05-10 18:12:40|483.54|481.14|483.07|480.67|483.54|481.14|483.07|480.67|0
1652206370000|2022-05-10 18:12:50|484.01|481.61|484.01|481.61|484.01|481.61|483.77|481.37|0
1652206380000|2022-05-10 18:13:00|484.83|482.43|484.24|481.84|484.83|482.43|483.77|481.37|0
1652206390000|2022-05-10 18:13:10|484.01|481.61|484.48|482.08|484.48|482.08|483.3|480.9|0
1652206400000|2022-05-10 18:13:20|484.24|481.84|484.48|482.08|484.48|482.08|484.01|481.61|0
1652206410000|2022-05-10 18:13:30|484.01|481.61|483.77|481.37|484.01|481.61|483.77|481.37|0
1652206420000|2022-05-10 18:13:40|483.54|481.14|481.43|479.03|483.54|481.14|481.43|479.03|0
1652206430000|2022-05-10 18:13:50|480.02|477.62|480.25|477.85|480.25|477.85|479.31|476.91|0
1652206440000|2022-05-10 18:14:00|476.5|474.1|477.91|475.51|477.91|475.51|476.5|474.1|0
1652206450000|2022-05-10 18:14:10|477.44|475.04|476.04|473.64|477.44|475.04|476.04|473.64|0
1652206460000|2022-05-10 18:14:20|475.8|473.4|475.33|472.93|475.8|473.4|475.33|472.93|0
1652206470000|2022-05-10 18:14:30|474.63|472.23|474.52|472.12|475.33|472.93|474.52|472.12|0
1652206480000|2022-05-10 18:14:40|473.82|471.42|474.17|471.77|474.17|471.77|473.46|471.06|0
1652206490000|2022-05-10 18:14:50|474.4|472|475.33|472.93|475.33|472.93|474.4|472|0
1652206500000|2022-05-10 18:15:00|476.04|473.64|476.04|473.64|476.27|473.87|475.57|473.17|0
1652206510000|2022-05-10 18:15:10|475.1|472.7|476.27|473.87|476.27|473.87|475.1|472.7|0
1652206520000|2022-05-10 18:15:20|476.04|473.64|480.02|477.62|480.02|477.62|476.04|473.64|0
1652206530000|2022-05-10 18:15:30|480.25|477.85|485.18|482.78|485.18|482.78|480.25|477.85|0
1652206540000|2022-05-10 18:15:40|485.42|483.02|485.42|483.02|486.01|483.61|485.42|483.02|0
1652206550000|2022-05-10 18:15:50|485.89|483.49|485.18|482.78|485.89|483.49|485.18|482.78|0
1652206560000|2022-05-10 18:16:00|484.71|482.31|488.71|486.31|489.42|487.02|484.71|482.31|0
1652206570000|2022-05-10 18:16:10|488|485.6|489.89|487.49|490.01|487.61|488|485.6|0
1652206580000|2022-05-10 18:16:20|492.48|490.08|494.13|491.73|494.13|491.73|492.24|489.84|0
1652206590000|2022-05-10 18:16:30|494.37|491.97|494.6|492.2|494.84|492.44|494.37|491.97|0
1652206600000|2022-05-10 18:16:40|493.42|491.02|495.31|492.91|495.31|492.91|493.42|491.02|0
1652206610000|2022-05-10 18:16:50|495.55|493.15|495.55|493.15|495.55|493.15|495.31|492.91|0
1652206620000|2022-05-10 18:17:00|494.25|491.85|496.26|493.86|496.26|493.86|494.25|491.85|0
1652206630000|2022-05-10 18:17:10|495.78|493.38|494.37|491.97|495.78|493.38|494.37|491.97|0
1652206640000|2022-05-10 18:17:20|493.89|491.49|493.89|491.49|493.89|491.49|493.89|491.49|0
1652206650000|2022-05-10 18:17:30|494.37|491.97|495.07|492.67|495.07|492.67|493.19|490.79|0
1652206660000|2022-05-10 18:17:40|495.55|493.15|495.78|493.38|496.73|494.33|495.55|493.15|0
1652206670000|2022-05-10 18:17:50|496.49|494.09|495.07|492.67|496.49|494.09|494.49|492.09|0
1652206680000|2022-05-10 18:18:00|493.89|491.49|493.66|491.26|493.89|491.49|492.48|490.08|0
1652206690000|2022-05-10 18:18:10|492.72|490.32|493.66|491.26|493.66|491.26|492.72|490.32|0
1652206700000|2022-05-10 18:18:20|493.19|490.79|493.19|490.79|493.19|490.79|492.72|490.32|0
1652206710000|2022-05-10 18:18:30|493.42|491.02|491.3|488.9|493.42|491.02|491.3|488.9|0
1652206720000|2022-05-10 18:18:40|490.83|488.43|487.42|485.02|490.83|488.43|487.42|485.02|0
1652206730000|2022-05-10 18:18:50|488.47|486.07|486.83|484.43|488.47|486.07|486.83|484.43|0
1652206740000|2022-05-10 18:19:00|486.36|483.96|483.07|480.67|486.36|483.96|483.07|480.67|0
1652206750000|2022-05-10 18:19:10|484.01|481.61|482.6|480.2|484.01|481.61|482.6|480.2|0
1652206760000|2022-05-10 18:19:20|483.07|480.67|485.42|483.02|485.65|483.25|483.07|480.67|0
1652206770000|2022-05-10 18:19:30|484.48|482.08|485.18|482.78|486.12|483.72|484.48|482.08|0
1652206780000|2022-05-10 18:19:40|484.71|482.31|485.42|483.02|485.42|483.02|484.48|482.08|0
1652206790000|2022-05-10 18:19:50|486.12|483.72|484.71|482.31|486.12|483.72|484.71|482.31|0
1652206800000|2022-05-10 18:20:00|484.95|482.55|486.59|484.19|486.59|484.19|484.48|482.08|0
1652206810000|2022-05-10 18:20:10|486.83|484.43|485.89|483.49|487.3|484.9|485.89|483.49|0
1652206820000|2022-05-10 18:20:20|485.42|483.02|485.18|482.78|485.65|483.25|485.18|482.78|0
1652206830000|2022-05-10 18:20:30|484.95|482.55|484.24|481.84|484.95|482.55|482.13|479.73|0
1652206840000|2022-05-10 18:20:40|485.42|483.02|485.18|482.78|485.42|483.02|485.18|482.78|0
1652206850000|2022-05-10 18:20:50|487.77|485.37|487.3|484.9|487.77|485.37|486.12|483.72|0
1652206860000|2022-05-10 18:21:00|486.36|483.96|486.12|483.72|487.3|484.9|486.12|483.72|0
1652206870000|2022-05-10 18:21:10|486.36|483.96|486.01|483.61|486.48|484.08|486.01|483.61|0
1652206880000|2022-05-10 18:21:20|487.3|484.9|484.94|482.54|487.3|484.9|484.94|482.54|0
1652206890000|2022-05-10 18:21:30|484.24|481.84|484.47|482.07|484.71|482.31|484.24|481.84|0
1652206900000|2022-05-10 18:21:40|482.6|480.2|484.13|481.73|484.24|481.84|482.6|480.2|0
1652206910000|2022-05-10 18:21:50|484.36|481.96|484.94|482.54|484.94|482.54|484.01|481.61|0
1652206920000|2022-05-10 18:22:00|484.71|482.31|482.6|480.2|484.71|482.31|482.6|480.2|0
1652206930000|2022-05-10 18:22:10|482.36|479.96|481.89|479.49|482.83|480.43|481.78|479.38|0
1652206940000|2022-05-10 18:22:20|482.6|480.2|482.01|479.61|482.6|480.2|480.72|478.32|0
1652206950000|2022-05-10 18:22:30|482.13|479.73|482.01|479.61|482.13|479.73|481.19|478.79|0
1652206960000|2022-05-10 18:22:40|481.89|479.49|484|481.6|484|481.6|481.89|479.49|0
1652206970000|2022-05-10 18:22:50|483.77|481.37|484|481.6|484|481.6|483.53|481.13|0
1652206980000|2022-05-10 18:23:00|482.6|480.2|484.47|482.07|484.71|482.31|482.6|480.2|0
1652206990000|2022-05-10 18:23:10|485.18|482.78|485.88|483.48|485.88|483.48|485.18|482.78|0
1652207000000|2022-05-10 18:23:20|485.41|483.01|486.12|483.72|486.59|484.19|485.41|483.01|0
1652207010000|2022-05-10 18:23:30|486.83|484.43|485.88|483.48|486.83|484.43|485.88|483.48|0
1652207020000|2022-05-10 18:23:40|486.01|483.61|487.77|485.37|487.77|485.37|486.01|483.61|0
1652207030000|2022-05-10 18:23:50|489.41|487.01|492.48|490.08|492.48|490.08|489.18|486.78|0
1652207040000|2022-05-10 18:24:00|491.53|489.13|492.71|490.31|493.19|490.79|491.53|489.13|0
1652207050000|2022-05-10 18:24:10|493.42|491.02|493.19|490.79|493.42|491.02|493.19|490.79|0
1652207060000|2022-05-10 18:24:20|492.48|490.08|492.48|490.08|492.71|490.31|491.19|488.79|0
1652207070000|2022-05-10 18:24:30|492.95|490.55|492.48|490.08|492.95|490.55|492.01|489.61|0
1652207080000|2022-05-10 18:24:40|491.53|489.13|491.89|489.49|492.95|490.55|491.53|489.13|0
1652207090000|2022-05-10 18:24:50|492.01|489.61|492.71|490.31|492.71|490.31|490.83|488.43|0
1652207100000|2022-05-10 18:25:00|492.48|490.08|494.84|492.44|494.84|492.44|492.48|490.08|0
1652207110000|2022-05-10 18:25:10|493.66|491.26|492.95|490.55|493.66|491.26|492.95|490.55|0
1652207120000|2022-05-10 18:25:20|493.42|491.02|493.31|490.91|494.13|491.73|493.31|490.91|0
1652207130000|2022-05-10 18:25:30|491.77|489.37|492.48|490.08|493.66|491.26|491.77|489.37|0
1652207140000|2022-05-10 18:25:40|492.24|489.84|493.89|491.49|493.89|491.49|492.24|489.84|0
1652207150000|2022-05-10 18:25:50|494.13|491.73|494.13|491.73|494.13|491.73|493.66|491.26|0
1652207160000|2022-05-10 18:26:00|495.78|493.38|495.78|493.38|495.78|493.38|494.36|491.96|0
1652207170000|2022-05-10 18:26:10|496.25|493.85|497.67|495.27|497.67|495.27|496.25|493.85|0
1652207180000|2022-05-10 18:26:20|498.14|495.74|496.25|493.85|498.14|495.74|496.25|493.85|0
1652207190000|2022-05-10 18:26:30|496.96|494.56|496.25|493.85|496.96|494.56|496.25|493.85|0
1652207200000|2022-05-10 18:26:40|496.73|494.33|497.56|495.16|497.91|495.51|496.73|494.33|0
1652207210000|2022-05-10 18:26:50|497.67|495.27|497.67|495.27|498.03|495.63|497.67|495.27|0
1652207220000|2022-05-10 18:27:00|499.33|496.93|498.85|496.45|499.45|497.05|498.85|496.45|0
1652207230000|2022-05-10 18:27:10|499.33|496.93|500.27|497.87|500.27|497.87|499.33|496.93|0
1652207240000|2022-05-10 18:27:20|500.51|498.11|500.75|498.35|500.75|498.35|499.69|497.29|0
1652207250000|2022-05-10 18:27:30|500.98|498.58|502.17|499.77|502.17|499.77|500.98|498.58|0
1652207260000|2022-05-10 18:27:40|501.69|499.29|502.17|499.77|502.64|500.24|501.69|499.29|0
1652207270000|2022-05-10 18:27:50|502.64|500.24|502.64|500.24|503.59|501.19|502.64|500.24|0
1652207280000|2022-05-10 18:28:00|501.46|499.06|499.21|496.81|501.46|499.06|499.09|496.69|0
1652207290000|2022-05-10 18:28:10|499.09|496.69|498.74|496.34|499.09|496.69|498.38|495.98|0
1652207300000|2022-05-10 18:28:20|495.78|493.38|494.84|492.44|495.78|493.38|494.84|492.44|0
1652207310000|2022-05-10 18:28:30|492.71|490.31|495.54|493.14|495.54|493.14|492.71|490.31|0
1652207320000|2022-05-10 18:28:40|496.02|493.62|495.78|493.38|496.02|493.62|495.07|492.67|0
1652207330000|2022-05-10 18:28:50|496.25|493.85|497.43|495.03|497.91|495.51|496.25|493.85|0
1652207340000|2022-05-10 18:29:00|498.03|495.63|500.16|497.76|500.16|497.76|497.67|495.27|0
1652207350000|2022-05-10 18:29:10|499.33|496.93|498.85|496.45|499.33|496.93|498.85|496.45|0
1652207360000|2022-05-10 18:29:20|498.98|496.58|497.2|494.8|498.98|496.58|496.25|493.85|0
1652207370000|2022-05-10 18:29:30|497.67|495.27|496.96|494.56|497.67|495.27|496.14|493.74|0
1652207380000|2022-05-10 18:29:40|497.2|494.8|498.38|495.98|498.62|496.22|496.96|494.56|0
1652207390000|2022-05-10 18:29:50|496.96|494.56|496.25|493.85|496.96|494.56|496.25|493.85|0
1652207400000|2022-05-10 18:30:00|495.78|493.38|496.38|493.98|496.49|494.09|495.78|493.38|0
1652207410000|2022-05-10 18:30:10|496.25|493.85|496.02|493.62|496.25|493.85|495.31|492.91|0
1652207420000|2022-05-10 18:30:20|495.78|493.38|495.78|493.38|496.25|493.85|495.78|493.38|0
1652207430000|2022-05-10 18:30:30|494.6|492.2|492.95|490.55|495.07|492.67|492.95|490.55|0
1652207440000|2022-05-10 18:30:40|493.89|491.49|495.07|492.67|495.07|492.67|493.89|491.49|0
1652207450000|2022-05-10 18:30:50|494.6|492.2|494.84|492.44|495.78|493.38|494.6|492.2|0
1652207460000|2022-05-10 18:31:00|494.6|492.2|496.96|494.56|496.96|494.56|494.6|492.2|0
1652207470000|2022-05-10 18:31:10|496.25|493.85|496.72|494.32|496.72|494.32|496.25|493.85|0
1652207480000|2022-05-10 18:31:20|496.25|493.85|496.02|493.62|496.49|494.09|495.54|493.14|0
1652207490000|2022-05-10 18:31:30|498.38|495.98|498.14|495.74|498.38|495.98|497.2|494.8|0
1652207500000|2022-05-10 18:31:40|498.38|495.98|499.09|496.69|499.8|497.4|498.38|495.98|0
1652207510000|2022-05-10 18:31:50|499.32|496.92|498.62|496.22|499.32|496.92|498.62|496.22|0
1652207520000|2022-05-10 18:32:00|497.43|495.03|496.96|494.56|497.43|495.03|496.14|493.74|0
1652207530000|2022-05-10 18:32:10|496.14|493.74|496.61|494.21|496.61|494.21|496.02|493.62|0
1652207540000|2022-05-10 18:32:20|496.85|494.45|497.43|495.03|497.43|495.03|496.85|494.45|0
1652207550000|2022-05-10 18:32:30|497.67|495.27|497.2|494.8|497.67|495.27|497.2|494.8|0
1652207560000|2022-05-10 18:32:40|497.91|495.51|496.49|494.09|497.91|495.51|496.49|494.09|0
1652207570000|2022-05-10 18:32:50|497.2|494.8|497.67|495.27|497.67|495.27|496.96|494.56|0
1652207580000|2022-05-10 18:33:00|496.72|494.32|496.25|493.85|497.32|494.92|496.25|493.85|0
1652207590000|2022-05-10 18:33:10|497.43|495.03|497.79|495.39|497.79|495.39|497.2|494.8|0
1652207600000|2022-05-10 18:33:20|498.61|496.21|498.26|495.86|498.61|496.21|498.14|495.74|0
1652207610000|2022-05-10 18:33:30|498.61|496.21|499.56|497.16|499.56|497.16|498.38|495.98|0
1652207620000|2022-05-10 18:33:40|498.85|496.45|498.14|495.74|499.09|496.69|497.67|495.27|0
1652207630000|2022-05-10 18:33:50|497.2|494.8|496.72|494.32|497.56|495.16|496.72|494.32|0
1652207640000|2022-05-10 18:34:00|497.43|495.03|498.38|495.98|499.09|496.69|497.43|495.03|0
1652207650000|2022-05-10 18:34:10|497.67|495.27|498.61|496.21|498.61|496.21|496.72|494.32|0
1652207660000|2022-05-10 18:34:20|498.85|496.45|499.8|497.4|499.8|497.4|498.85|496.45|0
1652207670000|2022-05-10 18:34:30|499.32|496.92|500.03|497.63|500.03|497.63|499.09|496.69|0
1652207680000|2022-05-10 18:34:40|499.8|497.4|498.85|496.45|499.8|497.4|498.61|496.21|0
1652207690000|2022-05-10 18:34:50|499.09|496.69|497.67|495.27|499.09|496.69|497.67|495.27|0
1652207700000|2022-05-10 18:35:00|496.25|493.85|494.48|492.08|496.25|493.85|494.36|491.96|0
1652207710000|2022-05-10 18:35:10|494.36|491.96|495.54|493.14|495.54|493.14|494.36|491.96|0
1652207720000|2022-05-10 18:35:20|494.83|492.43|492.71|490.31|494.83|492.43|492.71|490.31|0
1652207730000|2022-05-10 18:35:30|493.89|491.49|495.43|493.03|495.43|493.03|493.89|491.49|0
1652207740000|2022-05-10 18:35:40|496.01|493.61|494.25|491.85|496.01|493.61|493.18|490.78|0
1652207750000|2022-05-10 18:35:50|493.18|490.78|491.3|488.9|493.18|490.78|491.3|488.9|0
1652207760000|2022-05-10 18:36:00|492.47|490.07|491.3|488.9|492.71|490.31|491.3|488.9|0
1652207770000|2022-05-10 18:36:10|491.53|489.13|490.82|488.42|492.24|489.84|490.82|488.42|0
1652207780000|2022-05-10 18:36:20|489.88|487.48|489.88|487.48|489.88|487.48|489.65|487.25|0
1652207790000|2022-05-10 18:36:30|488.83|486.43|489.65|487.25|489.88|487.48|488.83|486.43|0
1652207800000|2022-05-10 18:36:40|490.12|487.72|490.71|488.31|491.06|488.66|490.12|487.72|0
1652207810000|2022-05-10 18:36:50|491.77|489.37|493.54|491.14|493.54|491.14|491.77|489.37|0
1652207820000|2022-05-10 18:37:00|492.71|490.31|493.89|491.49|493.89|491.49|492.71|490.31|0
1652207830000|2022-05-10 18:37:10|491.77|489.37|492.47|490.07|492.47|490.07|491.06|488.66|0
1652207840000|2022-05-10 18:37:20|492.95|490.55|496.49|494.09|496.49|494.09|492.95|490.55|0
1652207850000|2022-05-10 18:37:30|496.96|494.56|496.25|493.85|496.96|494.56|496.25|493.85|0
1652207860000|2022-05-10 18:37:40|496.96|494.56|496.72|494.32|497.43|495.03|496.72|494.32|0
1652207870000|2022-05-10 18:37:50|496.96|494.56|495.31|492.91|497.2|494.8|495.31|492.91|0
1652207880000|2022-05-10 18:38:00|496.01|493.61|496.25|493.85|496.25|493.85|496.01|493.61|0
1652207890000|2022-05-10 18:38:10|494.36|491.96|494.72|492.32|494.83|492.43|494.36|491.96|0
1652207900000|2022-05-10 18:38:20|494.12|491.72|495.54|493.14|495.9|493.5|493.89|491.49|0
1652207910000|2022-05-10 18:38:30|495.31|492.91|494.83|492.43|495.78|493.38|494.83|492.43|0
1652207920000|2022-05-10 18:38:40|494.36|491.96|494.83|492.43|494.83|492.43|494.36|491.96|0
1652207930000|2022-05-10 18:38:50|495.78|493.38|495.78|493.38|495.78|493.38|495.3|492.9|0
1652207940000|2022-05-10 18:39:00|496.49|494.09|494.83|492.43|496.49|494.09|494.83|492.43|0
1652207950000|2022-05-10 18:39:10|495.54|493.14|496.01|493.61|496.01|493.61|495.54|493.14|0
1652207960000|2022-05-10 18:39:20|497.19|494.79|496.49|494.09|497.19|494.79|496.14|493.74|0
1652207970000|2022-05-10 18:39:30|497.43|495.03|496.49|494.09|497.43|495.03|496.49|494.09|0
1652207980000|2022-05-10 18:39:40|496.25|493.85|497.19|494.79|497.19|494.79|496.25|493.85|0
1652207990000|2022-05-10 18:39:50|496.25|493.85|496.01|493.61|496.25|493.85|495.78|493.38|0
1652208000000|2022-05-10 18:40:00|498.14|495.74|499.09|496.69|499.09|496.69|497.08|494.68|0
1652208010000|2022-05-10 18:40:10|500.27|497.87|499.09|496.69|500.63|498.23|498.61|496.21|0
1652208020000|2022-05-10 18:40:20|499.8|497.4|501.93|499.53|502.16|499.76|499.8|497.4|0
1652208030000|2022-05-10 18:40:30|502.16|499.76|501.81|499.41|502.16|499.76|501.81|499.41|0
1652208040000|2022-05-10 18:40:40|501.69|499.29|500.03|497.63|501.69|499.29|500.03|497.63|0
1652208050000|2022-05-10 18:40:50|497.43|495.03|496.49|494.09|498.61|496.21|496.49|494.09|0
1652208060000|2022-05-10 18:41:00|497.19|494.79|497.43|495.03|497.43|495.03|496.96|494.56|0
1652208070000|2022-05-10 18:41:10|496.49|494.09|496.96|494.56|496.96|494.56|496.49|494.09|0
1652208080000|2022-05-10 18:41:20|498.14|495.74|495.3|492.9|498.14|495.74|495.3|492.9|0
1652208090000|2022-05-10 18:41:30|494.36|491.96|492.47|490.07|494.36|491.96|492.47|490.07|0
1652208100000|2022-05-10 18:41:40|491.76|489.36|491.76|489.36|491.76|489.36|491.06|488.66|0
1652208110000|2022-05-10 18:41:50|491.65|489.25|490.82|488.42|491.65|489.25|490.24|487.84|0
1652208120000|2022-05-10 18:42:00|490|487.6|487.76|485.36|490.59|488.19|487.76|485.36|0
1652208130000|2022-05-10 18:42:10|486.82|484.42|485.3|482.9|486.82|484.42|485.3|482.9|0
1652208140000|2022-05-10 18:42:20|485.64|483.24|486.82|484.42|487.29|484.89|485.64|483.24|0
1652208150000|2022-05-10 18:42:30|487.18|484.78|488.47|486.07|488.47|486.07|487.18|484.78|0
1652208160000|2022-05-10 18:42:40|487.76|485.36|486.58|484.18|487.76|485.36|486.11|483.71|0
1652208170000|2022-05-10 18:42:50|486.11|483.71|485.88|483.48|486.11|483.71|485.88|483.48|0
1652208180000|2022-05-10 18:43:00|484.94|482.54|484.7|482.3|485.17|482.77|484.7|482.3|0
1652208190000|2022-05-10 18:43:10|485.17|482.77|484.23|481.83|485.17|482.77|483.76|481.36|0
1652208200000|2022-05-10 18:43:20|484.7|482.3|484.47|482.07|485.17|482.77|484.47|482.07|0
1652208210000|2022-05-10 18:43:30|484.94|482.54|484|481.6|484.94|482.54|484|481.6|0
1652208220000|2022-05-10 18:43:40|483.76|481.36|484.23|481.83|484.47|482.07|483.76|481.36|0
1652208230000|2022-05-10 18:43:50|483.65|481.25|483.29|480.89|484.23|481.83|483.29|480.89|0
1652208240000|2022-05-10 18:44:00|484.47|482.07|482.59|480.19|484.47|482.07|482.59|480.19|0
1652208250000|2022-05-10 18:44:10|483.42|481.02|483.06|480.66|483.42|481.02|482.59|480.19|0
1652208260000|2022-05-10 18:44:20|483.29|480.89|481.18|478.78|483.29|480.89|481.07|478.67|0
1652208270000|2022-05-10 18:44:30|480.95|478.55|481.77|479.37|481.77|479.37|480.95|478.55|0
1652208280000|2022-05-10 18:44:40|482.35|479.95|482.59|480.19|482.59|480.19|481.88|479.48|0
1652208290000|2022-05-10 18:44:50|482.12|479.72|481.65|479.25|482.12|479.72|481.65|479.25|0
1652208300000|2022-05-10 18:45:00|483.06|480.66|483.06|480.66|483.06|480.66|482.12|479.72|0
1652208310000|2022-05-10 18:45:10|483.76|481.36|484.12|481.72|484.35|481.95|483.76|481.36|0
1652208320000|2022-05-10 18:45:20|485.41|483.01|484|481.6|485.41|483.01|483.76|481.36|0
1652208330000|2022-05-10 18:45:30|484.23|481.83|485.64|483.24|485.64|483.24|484.23|481.83|0
1652208340000|2022-05-10 18:45:40|484.94|482.54|487.05|484.65|487.76|485.36|484.94|482.54|0
1652208350000|2022-05-10 18:45:50|484.94|482.54|484.47|482.07|484.94|482.54|484.23|481.83|0
1652208360000|2022-05-10 18:46:00|486.11|483.71|487.29|484.89|487.52|485.12|486.11|483.71|0
1652208370000|2022-05-10 18:46:10|487.99|485.59|487.76|485.36|488.23|485.83|487.76|485.36|0
1652208380000|2022-05-10 18:46:20|487.29|484.89|490.59|488.19|491.06|488.66|487.29|484.89|0
1652208390000|2022-05-10 18:46:30|491.29|488.89|491.76|489.36|492|489.6|491.29|488.89|0
1652208400000|2022-05-10 18:46:40|490.82|488.42|491.29|488.89|491.41|489.01|490.82|488.42|0
1652208410000|2022-05-10 18:46:50|490.58|488.18|491.06|488.66|491.06|488.66|490.35|487.95|0
1652208420000|2022-05-10 18:47:00|495.77|493.37|494.72|492.32|495.77|493.37|494.36|491.96|0
1652208430000|2022-05-10 18:47:10|494.12|491.72|495.77|493.37|495.77|493.37|494.12|491.72|0
1652208440000|2022-05-10 18:47:20|497.9|495.5|499.08|496.68|499.08|496.68|497.67|495.27|0
1652208450000|2022-05-10 18:47:30|499.32|496.92|499.79|497.39|500.03|497.63|499.08|496.68|0
1652208460000|2022-05-10 18:47:40|498.14|495.74|498.37|495.97|498.5|496.1|497.66|495.26|0
1652208470000|2022-05-10 18:47:50|497.9|495.5|499.08|496.68|499.08|496.68|497.9|495.5|0
1652208480000|2022-05-10 18:48:00|498.85|496.45|497.9|495.5|499.32|496.92|497.9|495.5|0
1652208490000|2022-05-10 18:48:10|497.66|495.26|497.9|495.5|497.9|495.5|497.19|494.79|0
1652208500000|2022-05-10 18:48:20|498.5|496.1|498.14|495.74|498.5|496.1|498.14|495.74|0
1652208510000|2022-05-10 18:48:30|497.43|495.03|496.48|494.08|497.43|495.03|496.48|494.08|0
1652208520000|2022-05-10 18:48:40|495.77|493.37|496.01|493.61|496.61|494.21|495.77|493.37|0
1652208530000|2022-05-10 18:48:50|496.25|493.85|495.77|493.37|496.25|493.85|495.77|493.37|0
1652208540000|2022-05-10 18:49:00|495.3|492.9|493.18|490.78|495.3|492.9|493.18|490.78|0
1652208550000|2022-05-10 18:49:10|493.41|491.01|493.77|491.37|494.12|491.72|493.41|491.01|0
1652208560000|2022-05-10 18:49:20|494.59|492.19|494.59|492.19|494.59|492.19|493.89|491.49|0
1652208570000|2022-05-10 18:49:30|496.25|493.85|495.07|492.67|496.37|493.97|495.07|492.67|0
1652208580000|2022-05-10 18:49:40|495.54|493.14|492.23|489.83|495.54|493.14|492.23|489.83|0
1652208590000|2022-05-10 18:49:50|492.47|490.07|491.06|488.66|492.94|490.54|491.06|488.66|0
1652208600000|2022-05-10 18:50:00|492.47|490.07|491.18|488.78|492.47|490.07|490.82|488.42|0
1652208610000|2022-05-10 18:50:10|487.29|484.89|487.99|485.59|487.99|485.59|487.29|484.89|0
1652208620000|2022-05-10 18:50:20|490.11|487.71|489.41|487.01|490.11|487.71|489.41|487.01|0
1652208630000|2022-05-10 18:50:30|486.82|484.42|487.52|485.12|487.99|485.59|486.82|484.42|0
1652208640000|2022-05-10 18:50:40|487.29|484.89|488.35|485.95|488.35|485.95|487.29|484.89|0
1652208650000|2022-05-10 18:50:50|488.82|486.42|488.23|485.83|489.64|487.24|488.23|485.83|0
1652208660000|2022-05-10 18:51:00|487.29|484.89|488.93|486.53|488.93|486.53|487.29|484.89|0
1652208670000|2022-05-10 18:51:10|489.41|487.01|493.41|491.01|494.12|491.72|489.41|487.01|0
1652208680000|2022-05-10 18:51:20|493.18|490.78|494.72|492.32|495.07|492.67|493.18|490.78|0
1652208690000|2022-05-10 18:51:30|493.41|491.01|494.59|492.19|494.59|492.19|493.3|490.9|0
1652208700000|2022-05-10 18:51:40|494.24|491.84|493.65|491.25|494.24|491.84|493.41|491.01|0
1652208710000|2022-05-10 18:51:50|493.18|490.78|493.41|491.01|493.65|491.25|493.18|490.78|0
1652208720000|2022-05-10 18:52:00|494.72|492.32|493.41|491.01|494.72|492.32|493.41|491.01|0
1652208730000|2022-05-10 18:52:10|491.05|488.65|489.41|487.01|491.29|488.89|489.41|487.01|0
1652208740000|2022-05-10 18:52:20|489.88|487.48|488.44|486.04|490.11|487.71|488.44|486.04|0
1652208750000|2022-05-10 18:52:30|488.2|485.8|488.4|486|488.44|486.04|488.2|485.8|0
1652208760000|2022-05-10 18:52:40|487.93|485.53|489.34|486.94|489.34|486.94|487.93|485.53|0
1652208770000|2022-05-10 18:52:50|486.52|484.12|488.17|485.77|488.17|485.77|486.52|484.12|0
1652208780000|2022-05-10 18:53:00|490.76|488.36|491.23|488.83|491.23|488.83|490.05|487.65|0
1652208790000|2022-05-10 18:53:10|490.53|488.13|489.11|486.71|490.53|488.13|488.87|486.47|0
1652208800000|2022-05-10 18:53:20|486.99|484.59|487.93|485.53|488.17|485.77|486.99|484.59|0
1652208810000|2022-05-10 18:53:30|488.17|485.77|487.46|485.06|488.17|485.77|487.46|485.06|0
1652208820000|2022-05-10 18:53:40|487.69|485.29|487.22|484.82|487.69|485.29|487.22|484.82|0
1652208830000|2022-05-10 18:53:50|487.46|485.06|487.22|484.82|488.17|485.77|486.51|484.11|0
1652208840000|2022-05-10 18:54:00|487.46|485.06|487.69|485.29|487.69|485.29|487.34|484.94|0
1652208850000|2022-05-10 18:54:10|488.17|485.77|485.57|483.17|488.17|485.77|485.57|483.17|0
1652208860000|2022-05-10 18:54:20|485.81|483.41|486.75|484.35|486.75|484.35|485.81|483.41|0
1652208870000|2022-05-10 18:54:30|487.46|485.06|489.82|487.42|489.82|487.42|487.46|485.06|0
1652208880000|2022-05-10 18:54:40|490.05|487.65|488.4|486|490.05|487.65|488.4|486|0
1652208890000|2022-05-10 18:54:50|488.64|486.24|487.22|484.82|488.64|486.24|487.22|484.82|0
1652208900000|2022-05-10 18:55:00|486.04|483.64|486.51|484.11|486.75|484.35|486.04|483.64|0
1652208910000|2022-05-10 18:55:10|486.04|483.64|487.58|485.18|487.58|485.18|486.04|483.64|0
1652208920000|2022-05-10 18:55:20|488.64|486.24|487.93|485.53|488.64|486.24|487.58|485.18|0
1652208930000|2022-05-10 18:55:30|489.11|486.71|487.69|485.29|489.11|486.71|487.69|485.29|0
1652208940000|2022-05-10 18:55:40|487.11|484.71|488.4|486|489.11|486.71|487.11|484.71|0
1652208950000|2022-05-10 18:55:50|488.16|485.76|490.29|487.89|490.76|488.36|487.93|485.53|0
1652208960000|2022-05-10 18:56:00|491|488.6|492.65|490.25|493.25|490.85|491|488.6|0
1652208970000|2022-05-10 18:56:10|491.7|489.3|494.78|492.38|494.78|492.38|491.7|489.3|0
1652208980000|2022-05-10 18:56:20|494.54|492.14|495.72|493.32|495.72|493.32|494.54|492.14|0
1652208990000|2022-05-10 18:56:30|495.25|492.85|496.43|494.03|496.43|494.03|495.25|492.85|0
1652209000000|2022-05-10 18:56:40|496.67|494.27|499.16|496.76|499.51|497.11|496.67|494.27|0
1652209010000|2022-05-10 18:56:50|499.04|496.64|498.8|496.4|499.51|497.11|497.85|495.45|0
1652209020000|2022-05-10 18:57:00|497.62|495.22|495.49|493.09|497.62|495.22|495.49|493.09|0
1652209030000|2022-05-10 18:57:10|494.78|492.38|496.2|493.8|496.67|494.27|494.78|492.38|0
1652209040000|2022-05-10 18:57:20|495.72|493.32|491.12|488.72|495.72|493.32|491.12|488.72|0
1652209050000|2022-05-10 18:57:30|492.65|490.25|493.83|491.43|493.83|491.43|492.65|490.25|0
1652209060000|2022-05-10 18:57:40|493.36|490.96|492.65|490.25|493.83|491.43|492.65|490.25|0
1652209070000|2022-05-10 18:57:50|491.47|489.07|491.47|489.07|493.36|490.96|491.47|489.07|0
1652209080000|2022-05-10 18:58:00|491.23|488.83|489.82|487.42|491.23|488.83|488.4|486|0
1652209090000|2022-05-10 18:58:10|490.05|487.65|490.05|487.65|490.05|487.65|489.11|486.71|0
1652209100000|2022-05-10 18:58:20|490.29|487.89|488.64|486.24|490.29|487.89|488.64|486.24|0
1652209110000|2022-05-10 18:58:30|489.34|486.94|489.82|487.42|489.82|487.42|488.87|486.47|0
1652209120000|2022-05-10 18:58:40|491.23|488.83|490.52|488.12|491.23|488.83|490.05|487.65|0
1652209130000|2022-05-10 18:58:50|489.82|487.42|490.65|488.25|490.65|488.25|489.58|487.18|0
1652209140000|2022-05-10 18:59:00|491.7|489.3|492.06|489.66|492.06|489.66|491.47|489.07|0
1652209150000|2022-05-10 18:59:10|492.3|489.9|494.07|491.67|494.07|491.67|492.3|489.9|0
1652209160000|2022-05-10 18:59:20|493.36|490.96|492.18|489.78|493.36|490.96|492.18|489.78|0
1652209170000|2022-05-10 18:59:30|491.94|489.54|490.52|488.12|491.94|489.54|489.11|486.71|0
1652209180000|2022-05-10 18:59:40|490.76|488.36|490.29|487.89|490.76|488.36|490.29|487.89|0
1652209190000|2022-05-10 18:59:50|490.52|488.12|491|488.6|491|488.6|490.52|488.12|0
1652209200000|2022-05-10 19:00:00|490.29|487.89|490.05|487.65|490.29|487.89|487.46|485.06|0
1652209210000|2022-05-10 19:00:10|492.65|490.25|489.47|487.07|493.12|490.72|489.47|487.07|0
1652209220000|2022-05-10 19:00:20|492.18|489.78|489.81|487.41|492.41|490.01|489.81|487.41|0
1652209230000|2022-05-10 19:00:30|489.58|487.18|487.46|485.06|489.58|487.18|486.04|483.64|0
1652209240000|2022-05-10 19:00:40|486.75|484.35|486.87|484.47|487.69|485.29|486.75|484.35|0
1652209250000|2022-05-10 19:00:50|486.98|484.58|488.16|485.76|488.63|486.23|486.98|484.58|0
1652209260000|2022-05-10 19:01:00|488.63|486.23|486.75|484.35|489.23|486.83|486.75|484.35|0
1652209270000|2022-05-10 19:01:10|487.22|484.82|485.81|483.41|487.22|484.82|485.81|483.41|0
1652209280000|2022-05-10 19:01:20|486.04|483.64|485.81|483.41|486.28|483.88|485.81|483.41|0
1652209290000|2022-05-10 19:01:30|485.57|483.17|484.86|482.46|485.57|483.17|484.39|481.99|0
1652209300000|2022-05-10 19:01:40|484.39|481.99|484.51|482.11|484.51|482.11|484.04|481.64|0
1652209310000|2022-05-10 19:01:50|484.63|482.23|483.92|481.52|484.63|482.23|483.92|481.52|0
1652209320000|2022-05-10 19:02:00|484.28|481.88|486.28|483.88|486.28|483.88|484.28|481.88|0
1652209330000|2022-05-10 19:02:10|486.51|484.11|486.98|484.58|487.22|484.82|486.28|483.88|0
1652209340000|2022-05-10 19:02:20|486.75|484.35|484.63|482.23|486.75|484.35|484.63|482.23|0
1652209350000|2022-05-10 19:02:30|484.39|481.99|486.75|484.35|486.75|484.35|484.39|481.99|0
1652209360000|2022-05-10 19:02:40|486.28|483.88|487.22|484.82|488.16|485.76|486.28|483.88|0
1652209370000|2022-05-10 19:02:50|486.98|484.58|487.22|484.82|487.69|485.29|486.98|484.58|0
1652209380000|2022-05-10 19:03:00|488.63|486.23|486.51|484.11|488.63|486.23|486.51|484.11|0
1652209390000|2022-05-10 19:03:10|487.22|484.82|486.75|484.35|487.81|485.41|486.75|484.35|0
1652209400000|2022-05-10 19:03:20|486.98|484.58|486.98|484.58|486.98|484.58|486.63|484.23|0
1652209410000|2022-05-10 19:03:30|486.87|484.47|486.28|483.88|486.98|484.58|485.57|483.17|0
1652209420000|2022-05-10 19:03:40|486.63|484.23|486.04|483.64|486.63|484.23|485.81|483.41|0
1652209430000|2022-05-10 19:03:50|486.75|484.35|488.4|486|488.4|486|486.75|484.35|0
1652209440000|2022-05-10 19:04:00|488.87|486.47|488.16|485.76|488.87|486.47|488.16|485.76|0
1652209450000|2022-05-10 19:04:10|488.4|486|486.98|484.58|488.4|486|486.87|484.47|0
1652209460000|2022-05-10 19:04:20|487.22|484.82|488.87|486.47|488.87|486.47|486.75|484.35|0
1652209470000|2022-05-10 19:04:30|489.94|487.54|487.45|485.05|489.94|487.54|487.45|485.05|0
1652209480000|2022-05-10 19:04:40|487.22|484.82|486.04|483.64|487.22|484.82|486.04|483.64|0
1652209490000|2022-05-10 19:04:50|488.16|485.76|487.34|484.94|488.16|485.76|487.34|484.94|0
1652209500000|2022-05-10 19:05:00|487.45|485.05|485.1|482.7|487.45|485.05|485.1|482.7|0
1652209510000|2022-05-10 19:05:10|484.86|482.46|486.28|483.88|486.28|483.88|484.86|482.46|0
1652209520000|2022-05-10 19:05:20|486.75|484.35|485.8|483.4|487.22|484.82|485.8|483.4|0
1652209530000|2022-05-10 19:05:30|484.86|482.46|485.1|482.7|485.57|483.17|484.86|482.46|0
1652209540000|2022-05-10 19:05:40|484.16|481.76|483.69|481.29|484.16|481.76|482.74|480.34|0
1652209550000|2022-05-10 19:05:50|482.74|480.34|481.1|478.7|482.74|480.34|481.1|478.7|0
1652209560000|2022-05-10 19:06:00|480.86|478.46|479.92|477.52|480.86|478.46|479.92|477.52|0
1652209570000|2022-05-10 19:06:10|479.69|477.29|477.34|474.94|479.69|477.29|477.34|474.94|0
1652209580000|2022-05-10 19:06:20|478.51|476.11|476.99|474.59|478.51|476.11|476.99|474.59|0
1652209590000|2022-05-10 19:06:30|477.11|474.71|476.87|474.47|477.11|474.71|476.4|474|0
1652209600000|2022-05-10 19:06:40|476.64|474.24|478.51|476.11|478.51|476.11|476.64|474.24|0
1652209610000|2022-05-10 19:06:50|478.28|475.88|478.51|476.11|478.51|476.11|478.04|475.64|0
1652209620000|2022-05-10 19:07:00|477.81|475.41|480.86|478.46|480.86|478.46|477.81|475.41|0
1652209630000|2022-05-10 19:07:10|480.39|477.99|480.86|478.46|480.86|478.46|480.39|477.99|0
1652209640000|2022-05-10 19:07:20|481.33|478.93|481.57|479.17|481.8|479.4|481.33|478.93|0
1652209650000|2022-05-10 19:07:30|482.04|479.64|482.04|479.64|482.04|479.64|481.33|478.93|0
1652209660000|2022-05-10 19:07:40|481.22|478.82|480.51|478.11|481.22|478.82|480.39|477.99|0
1652209670000|2022-05-10 19:07:50|480.16|477.76|481.57|479.17|481.57|479.17|480.16|477.76|0
1652209680000|2022-05-10 19:08:00|481.45|479.05|482.04|479.64|482.04|479.64|481.45|479.05|0
1652209690000|2022-05-10 19:08:10|484.04|481.64|485.8|483.4|485.8|483.4|484.04|481.64|0
1652209700000|2022-05-10 19:08:20|484.86|482.46|484.86|482.46|484.86|482.46|484.86|482.46|0
1652209710000|2022-05-10 19:08:30|483.21|480.81|484.04|481.64|484.63|482.23|483.21|480.81|0
1652209720000|2022-05-10 19:08:40|485.1|482.7|484.16|481.76|485.1|482.7|484.16|481.76|0
1652209730000|2022-05-10 19:08:50|482.98|480.58|481.57|479.17|482.98|480.58|481.57|479.17|0
1652209740000|2022-05-10 19:09:00|481.1|478.7|482.74|480.34|482.87|480.47|481.1|478.7|0
1652209750000|2022-05-10 19:09:10|483.68|481.28|483.34|480.94|483.68|481.28|483.34|480.94|0
1652209760000|2022-05-10 19:09:20|483.68|481.28|482.63|480.23|483.68|481.28|482.63|480.23|0
1652209770000|2022-05-10 19:09:30|482.98|480.58|483.1|480.7|483.33|480.93|482.98|480.58|0
1652209780000|2022-05-10 19:09:40|483.91|481.51|488.62|486.22|488.85|486.45|483.91|481.51|0
1652209790000|2022-05-10 19:09:50|488.38|485.98|488.62|486.22|489.09|486.69|487.8|485.4|0
1652209800000|2022-05-10 19:10:00|489.56|487.16|490.03|487.63|490.27|487.87|489.56|487.16|0
1652209810000|2022-05-10 19:10:10|488.15|485.75|487.21|484.81|488.38|485.98|487.21|484.81|0
1652209820000|2022-05-10 19:10:20|487.33|484.93|489.33|486.93|489.33|486.93|487.33|484.93|0
1652209830000|2022-05-10 19:10:30|488.85|486.45|487.56|485.16|489.8|487.4|487.56|485.16|0
1652209840000|2022-05-10 19:10:40|487.91|485.51|487.68|485.28|488.62|486.22|487.68|485.28|0
1652209850000|2022-05-10 19:10:50|488.03|485.63|487.44|485.04|488.85|486.45|487.44|485.04|0
1652209860000|2022-05-10 19:11:00|487.21|484.81|490.5|488.1|490.5|488.1|487.21|484.81|0
1652209870000|2022-05-10 19:11:10|488.85|486.45|487.21|484.81|488.85|486.45|486.86|484.46|0
1652209880000|2022-05-10 19:11:20|487.44|485.04|485.56|483.16|487.44|485.04|485.56|483.16|0
1652209890000|2022-05-10 19:11:30|486.03|483.63|485.79|483.39|486.03|483.63|485.56|483.16|0
1652209900000|2022-05-10 19:11:40|486.03|483.63|487.21|484.81|487.21|484.81|486.03|483.63|0
1652209910000|2022-05-10 19:11:50|486.26|483.86|485.56|483.16|486.97|484.57|485.56|483.16|0
1652209920000|2022-05-10 19:12:00|481.8|479.4|483.44|481.04|483.44|481.04|481.8|479.4|0
1652209930000|2022-05-10 19:12:10|483.91|481.51|486.26|483.86|486.26|483.86|483.91|481.51|0
1652209940000|2022-05-10 19:12:20|485.32|482.92|487.21|484.81|487.21|484.81|485.32|482.92|0
1652209950000|2022-05-10 19:12:30|486.5|484.1|487.91|485.51|487.91|485.51|486.26|483.86|0
1652209960000|2022-05-10 19:12:40|487.44|485.04|487.2|484.8|487.44|485.04|486.73|484.33|0
1652209970000|2022-05-10 19:12:50|486.97|484.57|485.32|482.92|486.97|484.57|485.32|482.92|0
1652209980000|2022-05-10 19:13:00|485.56|483.16|486.03|483.63|486.03|483.63|484.85|482.45|0
1652209990000|2022-05-10 19:13:10|485.32|482.92|487.68|485.28|487.68|485.28|485.32|482.92|0
1652210000000|2022-05-10 19:13:20|487.44|485.04|487.2|484.8|487.44|485.04|486.97|484.57|0
1652210010000|2022-05-10 19:13:30|490.03|487.63|489.8|487.4|490.5|488.1|489.32|486.92|0
1652210020000|2022-05-10 19:13:40|490.27|487.87|489.56|487.16|490.27|487.87|489.56|487.16|0
1652210030000|2022-05-10 19:13:50|488.62|486.22|488.38|485.98|488.62|486.22|487.33|484.93|0
1652210040000|2022-05-10 19:14:00|488.62|486.22|488.62|486.22|488.62|486.22|488.15|485.75|0
1652210050000|2022-05-10 19:14:10|488.38|485.98|486.97|484.57|488.38|485.98|486.97|484.57|0
1652210060000|2022-05-10 19:14:20|487.56|485.16|487.44|485.04|487.56|485.16|486.73|484.33|0
1652210070000|2022-05-10 19:14:30|486.5|484.1|486.97|484.57|486.97|484.57|486.5|484.1|0
1652210080000|2022-05-10 19:14:40|487.44|485.04|486.86|484.46|487.44|485.04|486.26|483.86|0
1652210090000|2022-05-10 19:14:50|486.26|483.86|486.97|484.57|487.33|484.93|486.26|483.86|0
1652210100000|2022-05-10 19:15:00|486.5|484.1|486.03|483.63|487.2|484.8|486.03|483.63|0
1652210110000|2022-05-10 19:15:10|485.79|483.39|485.09|482.69|485.79|483.39|485.09|482.69|0
1652210120000|2022-05-10 19:15:20|485.79|483.39|485.56|483.16|485.79|483.39|485.32|482.92|0
1652210130000|2022-05-10 19:15:30|488.38|485.98|487.67|485.27|488.38|485.98|487.44|485.04|0
1652210140000|2022-05-10 19:15:40|487.2|484.8|485.09|482.69|487.2|484.8|485.09|482.69|0
1652210150000|2022-05-10 19:15:50|483.44|481.04|484.38|481.98|484.38|481.98|483.44|481.04|0
1652210160000|2022-05-10 19:16:00|484.27|481.87|481.33|478.93|484.27|481.87|481.33|478.93|0
1652210170000|2022-05-10 19:16:10|482.03|479.63|481.33|478.93|482.27|479.87|481.33|478.93|0
1652210180000|2022-05-10 19:16:20|481.8|479.4|481.56|479.16|482.03|479.63|481.09|478.69|0
1652210190000|2022-05-10 19:16:30|481.45|479.05|483.91|481.51|483.91|481.51|481.45|479.05|0
1652210200000|2022-05-10 19:16:40|486.97|484.57|485.32|482.92|486.97|484.57|485.32|482.92|0
1652210210000|2022-05-10 19:16:50|486.38|483.98|486.5|484.1|486.5|484.1|486.03|483.63|0
1652210220000|2022-05-10 19:17:00|488.38|485.98|489.32|486.92|489.56|487.16|488.38|485.98|0
1652210230000|2022-05-10 19:17:10|490.5|488.1|492.15|489.75|492.15|489.75|490.5|488.1|0
1652210240000|2022-05-10 19:17:20|492.39|489.99|493.1|490.7|493.1|490.7|491.92|489.52|0
1652210250000|2022-05-10 19:17:30|492.86|490.46|492.28|489.88|492.86|490.46|492.28|489.88|0
1652210260000|2022-05-10 19:17:40|492.15|489.75|491.57|489.17|492.62|490.22|491.57|489.17|0
1652210270000|2022-05-10 19:17:50|491.44|489.04|490.97|488.57|491.68|489.28|490.97|488.57|0
1652210280000|2022-05-10 19:18:00|490.5|488.1|489.45|487.05|490.5|488.1|488.15|485.75|0
1652210290000|2022-05-10 19:18:10|489.56|487.16|488.74|486.34|489.56|487.16|488.27|485.87|0
1652210300000|2022-05-10 19:18:20|488.03|485.63|487.2|484.8|488.03|485.63|487.2|484.8|0
1652210310000|2022-05-10 19:18:30|487.91|485.51|487.2|484.8|487.91|485.51|487.2|484.8|0
1652210320000|2022-05-10 19:18:40|486.97|484.57|487.44|485.04|487.44|485.04|486.38|483.98|0
1652210330000|2022-05-10 19:18:50|487.91|485.51|486.73|484.33|487.91|485.51|486.73|484.33|0
1652210340000|2022-05-10 19:19:00|486.97|484.57|485.32|482.92|486.97|484.57|485.32|482.92|0
1652210350000|2022-05-10 19:19:10|486.03|483.63|485.56|483.16|486.73|484.33|485.56|483.16|0
1652210360000|2022-05-10 19:19:20|485.32|482.92|485.79|483.39|485.79|483.39|485.32|482.92|0
1652210370000|2022-05-10 19:19:30|485.32|482.92|485.79|483.39|485.79|483.39|485.09|482.69|0
1652210380000|2022-05-10 19:19:40|486.5|484.1|485.56|483.16|486.97|484.57|485.56|483.16|0
1652210390000|2022-05-10 19:19:50|486.03|483.63|486.5|484.1|486.5|484.1|485.79|483.39|0
1652210400000|2022-05-10 19:20:00|486.03|483.63|485.56|483.16|486.97|484.57|485.56|483.16|0
1652210410000|2022-05-10 19:20:10|485.79|483.39|488.14|485.74|488.14|485.74|485.79|483.39|0
1652210420000|2022-05-10 19:20:20|488.62|486.22|488.85|486.45|488.85|486.45|488.38|485.98|0
1652210430000|2022-05-10 19:20:30|489.79|487.39|491.21|488.81|491.21|488.81|489.56|487.16|0
1652210440000|2022-05-10 19:20:40|490.74|488.34|490.26|487.86|491.21|488.81|490.26|487.86|0
1652210450000|2022-05-10 19:20:50|490.86|488.46|492.86|490.46|492.86|490.46|490.86|488.46|0
1652210460000|2022-05-10 19:21:00|492.39|489.99|493.69|491.29|493.69|491.29|492.39|489.99|0
1652210470000|2022-05-10 19:21:10|493.1|490.7|491.92|489.52|493.1|490.7|491.44|489.04|0
1652210480000|2022-05-10 19:21:20|493.33|490.93|492.86|490.46|494.04|491.64|492.86|490.46|0
1652210490000|2022-05-10 19:21:30|492.62|490.22|491.44|489.04|492.62|490.22|491.44|489.04|0
1652210500000|2022-05-10 19:21:40|489.79|487.39|490.97|488.57|490.97|488.57|489.79|487.39|0
1652210510000|2022-05-10 19:21:50|490.5|488.1|493.45|491.05|493.45|491.05|490.5|488.1|0
1652210520000|2022-05-10 19:22:00|493.8|491.4|494.98|492.58|494.98|492.58|493.8|491.4|0
1652210530000|2022-05-10 19:22:10|494.04|491.64|494.51|492.11|494.75|492.35|494.04|491.64|0
1652210540000|2022-05-10 19:22:20|494.28|491.88|494.04|491.64|494.51|492.11|494.04|491.64|0
1652210550000|2022-05-10 19:22:30|492.62|490.22|492.27|489.87|492.62|490.22|492.04|489.64|0
1652210560000|2022-05-10 19:22:40|492.15|489.75|490.97|488.57|492.15|489.75|490.97|488.57|0
1652210570000|2022-05-10 19:22:50|490.74|488.34|492.39|489.99|492.86|490.46|490.74|488.34|0
1652210580000|2022-05-10 19:23:00|492.86|490.46|493.45|491.05|493.8|491.4|492.86|490.46|0
1652210590000|2022-05-10 19:23:10|494.04|491.64|492.15|489.75|494.04|491.64|492.15|489.75|0
1652210600000|2022-05-10 19:23:20|492.62|490.22|493.8|491.4|493.8|491.4|492.27|489.87|0
1652210610000|2022-05-10 19:23:30|494.04|491.64|493.93|491.53|494.04|491.64|492.86|490.46|0
1652210620000|2022-05-10 19:23:40|494.16|491.76|495.46|493.06|495.46|493.06|494.16|491.76|0
1652210630000|2022-05-10 19:23:50|495.69|493.29|495.22|492.82|495.69|493.29|494.87|492.47|0
1652210640000|2022-05-10 19:24:00|495.93|493.53|496.17|493.77|496.17|493.77|495.46|493.06|0
1652210650000|2022-05-10 19:24:10|495.58|493.18|496.4|494|496.4|494|495.58|493.18|0
1652210660000|2022-05-10 19:24:20|496.64|494.24|499|496.6|499|496.6|496.64|494.24|0
1652210670000|2022-05-10 19:24:30|499.24|496.84|500.42|498.02|500.9|498.5|499.24|496.84|0
1652210680000|2022-05-10 19:24:40|500.66|498.26|501.13|498.73|501.61|499.21|500.66|498.26|0
1652210690000|2022-05-10 19:24:50|500.9|498.5|499.95|497.55|500.9|498.5|499.95|497.55|0
1652210700000|2022-05-10 19:25:00|499.71|497.31|499.95|497.55|499.95|497.55|498.77|496.37|0
1652210710000|2022-05-10 19:25:10|499|496.6|499.71|497.31|499.95|497.55|499|496.6|0
1652210720000|2022-05-10 19:25:20|499.95|497.55|498.77|496.37|499.95|497.55|498.77|496.37|0
1652210730000|2022-05-10 19:25:30|499.71|497.31|500.19|497.79|500.19|497.79|499.71|497.31|0
1652210740000|2022-05-10 19:25:40|500.66|498.26|502.56|500.16|502.56|500.16|500.66|498.26|0
1652210750000|2022-05-10 19:25:50|503.03|500.63|501.84|499.44|503.03|500.63|501.84|499.44|0
1652210760000|2022-05-10 19:26:00|502.79|500.39|505.16|502.76|505.16|502.76|502.79|500.39|0
1652210770000|2022-05-10 19:26:10|505.4|503|504.93|502.53|505.4|503|504.93|502.53|0
1652210780000|2022-05-10 19:26:20|506.11|503.71|504.45|502.05|506.11|503.71|504.45|502.05|0
1652210790000|2022-05-10 19:26:30|505.16|502.76|505.16|502.76|505.64|503.24|505.16|502.76|0
1652210800000|2022-05-10 19:26:40|505.64|503.24|504.69|502.29|505.64|503.24|504.45|502.05|0
1652210810000|2022-05-10 19:26:50|504.45|502.05|505.64|503.24|505.64|503.24|504.45|502.05|0
1652210820000|2022-05-10 19:27:00|505.4|503|505.88|503.48|506.35|503.95|505.4|503|0
1652210830000|2022-05-10 19:27:10|505.16|502.76|507.54|505.14|508.01|505.61|505.16|502.76|0
1652210840000|2022-05-10 19:27:20|507.06|504.66|506.35|503.95|507.06|504.66|506.35|503.95|0
1652210850000|2022-05-10 19:27:30|507.3|504.9|506.59|504.19|507.3|504.9|506.35|503.95|0
1652210860000|2022-05-10 19:27:40|506.47|504.07|505.16|502.76|506.47|504.07|503.74|501.34|0
1652210870000|2022-05-10 19:27:50|504.93|502.53|505.64|503.24|505.64|503.24|504.93|502.53|0
1652210880000|2022-05-10 19:28:00|505.4|503|505.4|503|505.4|503|504.81|502.41|0
1652210890000|2022-05-10 19:28:10|505.16|502.76|504.69|502.29|505.16|502.76|504.45|502.05|0
1652210900000|2022-05-10 19:28:20|503.74|501.34|502.55|500.15|503.74|501.34|502.32|499.92|0
1652210910000|2022-05-10 19:28:30|502.68|500.28|504.21|501.81|504.21|501.81|502.68|500.28|0
1652210920000|2022-05-10 19:28:40|503.39|500.99|504.1|501.7|504.1|501.7|503.39|500.99|0
1652210930000|2022-05-10 19:28:50|503.74|501.34|503.39|500.99|503.74|501.34|503.27|500.87|0
1652210940000|2022-05-10 19:29:00|502.68|500.28|504.69|502.29|504.69|502.29|502.68|500.28|0
1652210950000|2022-05-10 19:29:10|504.93|502.53|504.93|502.53|504.93|502.53|504.93|502.53|0
1652210960000|2022-05-10 19:29:20|503.74|501.34|505.87|503.47|505.87|503.47|503.74|501.34|0
1652210970000|2022-05-10 19:29:30|505.64|503.24|505.4|503|505.87|503.47|505.4|503|0
1652210980000|2022-05-10 19:29:40|506.35|503.95|507.06|504.66|507.06|504.66|506.35|503.95|0
1652210990000|2022-05-10 19:29:50|506.35|503.95|505.16|502.76|506.35|503.95|505.16|502.76|0
1652211000000|2022-05-10 19:30:00|506.11|503.71|506.59|504.19|506.59|504.19|506.11|503.71|0
1652211010000|2022-05-10 19:30:10|506.35|503.95|509.67|507.27|509.67|507.27|506.35|503.95|0
1652211020000|2022-05-10 19:30:20|509.91|507.51|510.86|508.46|510.86|508.46|509.91|507.51|0
1652211030000|2022-05-10 19:30:30|511.1|508.7|511.58|509.18|511.81|509.41|511.1|508.7|0
1652211040000|2022-05-10 19:30:40|512.29|509.89|513.48|511.08|513.48|511.08|512.29|509.89|0
1652211050000|2022-05-10 19:30:50|513|510.6|511.58|509.18|513|510.6|511.58|509.18|0
1652211060000|2022-05-10 19:31:00|511.34|508.94|509.67|507.27|511.34|508.94|509.67|507.27|0
1652211070000|2022-05-10 19:31:10|510.86|508.46|510.86|508.46|510.86|508.46|510.39|507.99|0
1652211080000|2022-05-10 19:31:20|512.77|510.37|512.05|509.65|512.77|510.37|511.1|508.7|0
1652211090000|2022-05-10 19:31:30|512.53|510.13|511.58|509.18|512.53|510.13|511.58|509.18|0
1652211100000|2022-05-10 19:31:40|511.81|509.41|509.2|506.8|511.81|509.41|509.2|506.8|0
1652211110000|2022-05-10 19:31:50|509.91|507.51|509.67|507.27|510.75|508.35|509.67|507.27|0
1652211120000|2022-05-10 19:32:00|508.13|505.73|507.77|505.37|508.13|505.73|506.59|504.19|0
1652211130000|2022-05-10 19:32:10|508.25|505.85|509.91|507.51|509.91|507.51|508.25|505.85|0
1652211140000|2022-05-10 19:32:20|510.15|507.75|509.91|507.51|510.39|507.99|509.91|507.51|0
1652211150000|2022-05-10 19:32:30|509.44|507.04|510.63|508.23|511.58|509.18|509.44|507.04|0
1652211160000|2022-05-10 19:32:40|511.58|509.18|510.27|507.87|511.58|509.18|510.15|507.75|0
1652211170000|2022-05-10 19:32:50|510.86|508.46|510.62|508.22|510.86|508.46|510.62|508.22|0
1652211180000|2022-05-10 19:33:00|511.58|509.18|509.44|507.04|511.58|509.18|509.44|507.04|0
1652211190000|2022-05-10 19:33:10|509.91|507.51|511.94|509.54|512.05|509.65|509.91|507.51|0
1652211200000|2022-05-10 19:33:20|511.22|508.82|509.91|507.51|511.22|508.82|509.91|507.51|0
1652211210000|2022-05-10 19:33:30|510.62|508.22|510.62|508.22|510.62|508.22|510.15|507.75|0
1652211220000|2022-05-10 19:33:40|510.39|507.99|510.39|507.99|510.39|507.99|509.91|507.51|0
1652211230000|2022-05-10 19:33:50|510.15|507.75|508.25|505.85|510.15|507.75|508.25|505.85|0
1652211240000|2022-05-10 19:34:00|508.01|505.61|509.91|507.51|509.91|507.51|508.01|505.61|0
1652211250000|2022-05-10 19:34:10|510.15|507.75|508.96|506.56|510.15|507.75|508.96|506.56|0
1652211260000|2022-05-10 19:34:20|508.85|506.45|508.72|506.32|509.56|507.16|508.72|506.32|0
1652211270000|2022-05-10 19:34:30|509.2|506.8|508.72|506.32|509.2|506.8|508.61|506.21|0
1652211280000|2022-05-10 19:34:40|510.15|507.75|511.1|508.7|511.1|508.7|509.91|507.51|0
1652211290000|2022-05-10 19:34:50|511.58|509.18|508.72|506.32|511.58|509.18|508.72|506.32|0
1652211300000|2022-05-10 19:35:00|509.67|507.27|508.49|506.09|509.91|507.51|508.49|506.09|0
1652211310000|2022-05-10 19:35:10|508.85|506.45|509.91|507.51|510.15|507.75|508.85|506.45|0
1652211320000|2022-05-10 19:35:20|509.2|506.8|510.62|508.22|510.99|508.59|509.2|506.8|0
1652211330000|2022-05-10 19:35:30|510.39|507.99|509.67|507.27|510.39|507.99|509.44|507.04|0
1652211340000|2022-05-10 19:35:40|510.03|507.63|509.8|507.4|510.39|507.99|509.67|507.27|0
1652211350000|2022-05-10 19:35:50|509.2|506.8|507.77|505.37|509.2|506.8|507.3|504.9|0
1652211360000|2022-05-10 19:36:00|509.44|507.04|509.44|507.04|509.44|507.04|508.25|505.85|0
1652211370000|2022-05-10 19:36:10|508.48|506.08|509.08|506.68|509.08|506.68|508.25|505.85|0
1652211380000|2022-05-10 19:36:20|507.53|505.13|506.82|504.42|508.25|505.85|506.82|504.42|0
1652211390000|2022-05-10 19:36:30|507.06|504.66|506.35|503.95|507.06|504.66|506.11|503.71|0
1652211400000|2022-05-10 19:36:40|506.23|503.83|508.01|505.61|508.01|505.61|506.23|503.83|0
1652211410000|2022-05-10 19:36:50|507.53|505.13|506.35|503.95|507.53|505.13|506.35|503.95|0
1652211420000|2022-05-10 19:37:00|507.3|504.9|506.35|503.95|507.3|504.9|506.35|503.95|0
1652211430000|2022-05-10 19:37:10|506.58|504.18|508.96|506.56|508.96|506.56|506.58|504.18|0
1652211440000|2022-05-10 19:37:20|508.48|506.08|510.15|507.75|510.15|507.75|508.37|505.97|0
1652211450000|2022-05-10 19:37:30|510.86|508.46|510.51|508.11|511.34|508.94|510.51|508.11|0
1652211460000|2022-05-10 19:37:40|510.39|507.99|513.48|511.08|513.48|511.08|510.39|507.99|0
1652211470000|2022-05-10 19:37:50|513.96|511.56|514.19|511.79|514.19|511.79|513.72|511.32|0
1652211480000|2022-05-10 19:38:00|514.67|512.27|514.91|512.51|515.15|512.75|514.67|512.27|0
1652211490000|2022-05-10 19:38:10|517.53|515.13|517.77|515.37|517.77|515.37|516.34|513.94|0
1652211500000|2022-05-10 19:38:20|518.72|516.32|518.48|516.08|519.2|516.8|518.48|516.08|0
1652211510000|2022-05-10 19:38:30|516.1|513.7|514.55|512.15|516.1|513.7|514.19|511.79|0
1652211520000|2022-05-10 19:38:40|513.72|511.32|515.38|512.98|515.38|512.98|513.72|511.32|0
1652211530000|2022-05-10 19:38:50|515.51|513.11|516.34|513.94|516.34|513.94|515.51|513.11|0
1652211540000|2022-05-10 19:39:00|516.1|513.7|513.95|511.55|516.1|513.7|513.95|511.55|0
1652211550000|2022-05-10 19:39:10|513.24|510.84|514.91|512.51|514.91|512.51|513.24|510.84|0
1652211560000|2022-05-10 19:39:20|514.55|512.15|513.72|511.32|514.55|512.15|513.48|511.08|0
1652211570000|2022-05-10 19:39:30|514.19|511.79|512.53|510.13|514.19|511.79|512.53|510.13|0
1652211580000|2022-05-10 19:39:40|513.24|510.84|513.48|511.08|513.48|511.08|513|510.6|0
1652211590000|2022-05-10 19:39:50|513.95|511.55|515.38|512.98|515.38|512.98|513.95|511.55|0
1652211600000|2022-05-10 19:40:00|516.1|513.7|516.81|514.41|516.81|514.41|516.1|513.7|0
1652211610000|2022-05-10 19:40:10|515.38|512.98|517.05|514.65|517.05|514.65|515.15|512.75|0
1652211620000|2022-05-10 19:40:20|517.29|514.89|517.05|514.65|517.53|515.13|517.05|514.65|0
1652211630000|2022-05-10 19:40:30|516.57|514.17|517.77|515.37|517.77|515.37|516.57|514.17|0
1652211640000|2022-05-10 19:40:40|518.01|515.61|519.2|516.8|519.2|516.8|518.01|515.61|0
1652211650000|2022-05-10 19:40:50|519.44|517.04|518.96|516.56|519.44|517.04|518.96|516.56|0
1652211660000|2022-05-10 19:41:00|517.53|515.13|517.77|515.37|517.77|515.37|516.1|513.7|0
1652211670000|2022-05-10 19:41:10|518.01|515.61|519.2|516.8|519.2|516.8|517.89|515.49|0
1652211680000|2022-05-10 19:41:20|518.96|516.56|517.53|515.13|518.96|516.56|517.53|515.13|0
1652211690000|2022-05-10 19:41:30|518.01|515.61|518.24|515.84|518.24|515.84|517.77|515.37|0
1652211700000|2022-05-10 19:41:40|518.01|515.61|518.01|515.61|518.01|515.61|517.05|514.65|0
1652211710000|2022-05-10 19:41:50|517.77|515.37|517.29|514.89|518.48|516.08|517.29|514.89|0
1652211720000|2022-05-10 19:42:00|517.05|514.65|516.34|513.94|517.29|514.89|516.1|513.7|0
1652211730000|2022-05-10 19:42:10|516.57|514.17|516.81|514.41|517.53|515.13|516.57|514.17|0
1652211740000|2022-05-10 19:42:20|515.62|513.22|515.86|513.46|515.86|513.46|515.14|512.74|0
1652211750000|2022-05-10 19:42:30|516.57|514.17|518|515.6|518|515.6|516.34|513.94|0
1652211760000|2022-05-10 19:42:40|516.94|514.54|515.14|512.74|516.94|514.54|515.14|512.74|0
1652211770000|2022-05-10 19:42:50|515.86|513.46|516.7|514.3|516.7|514.3|515.62|513.22|0
1652211780000|2022-05-10 19:43:00|516.34|513.94|515.51|513.11|516.34|513.94|515.51|513.11|0
1652211790000|2022-05-10 19:43:10|515.62|513.22|515.62|513.22|515.62|513.22|515.27|512.87|0
1652211800000|2022-05-10 19:43:20|513.72|511.32|515.86|513.46|515.86|513.46|513.72|511.32|0
1652211810000|2022-05-10 19:43:30|516.57|514.17|516.57|514.17|516.57|514.17|515.62|513.22|0
1652211820000|2022-05-10 19:43:40|516.1|513.7|515.62|513.22|516.1|513.7|515.62|513.22|0
1652211830000|2022-05-10 19:43:50|515.86|513.46|514.91|512.51|515.86|513.46|514.67|512.27|0
1652211840000|2022-05-10 19:44:00|513.95|511.55|515.14|512.74|515.14|512.74|513.95|511.55|0
1652211850000|2022-05-10 19:44:10|514.91|512.51|513.72|511.32|514.91|512.51|513.72|511.32|0
1652211860000|2022-05-10 19:44:20|515.27|512.87|515.27|512.87|515.62|513.22|515.27|512.87|0
1652211870000|2022-05-10 19:44:30|516.1|513.7|518.24|515.84|518.24|515.84|516.1|513.7|0
1652211880000|2022-05-10 19:44:40|517.29|514.89|517.05|514.65|517.29|514.89|517.05|514.65|0
1652211890000|2022-05-10 19:44:50|516.81|514.41|518.48|516.08|518.48|516.08|516.81|514.41|0
1652211900000|2022-05-10 19:45:00|517.17|514.77|517.65|515.25|519.67|517.27|517.17|514.77|0
1652211910000|2022-05-10 19:45:10|517.53|515.13|517.53|515.13|517.53|515.13|516.94|514.54|0
1652211920000|2022-05-10 19:45:20|518.48|516.08|516.57|514.17|518.48|516.08|516.57|514.17|0
1652211930000|2022-05-10 19:45:30|515.86|513.46|518.24|515.84|518.24|515.84|515.62|513.22|0
1652211940000|2022-05-10 19:45:40|518.48|516.08|517.53|515.13|518.72|516.32|517.17|514.77|0
1652211950000|2022-05-10 19:45:50|517.77|515.37|517.05|514.65|518.48|516.08|517.05|514.65|0
1652211960000|2022-05-10 19:46:00|516.57|514.17|517.41|515.01|517.41|515.01|516.57|514.17|0
1652211970000|2022-05-10 19:46:10|518.48|516.08|518.96|516.56|520.15|517.75|518.48|516.08|0
1652211980000|2022-05-10 19:46:20|520.15|517.75|518.24|515.84|520.15|517.75|518.24|515.84|0
1652211990000|2022-05-10 19:46:30|518.6|516.2|516.57|514.17|519.2|516.8|516.57|514.17|0
1652212000000|2022-05-10 19:46:40|515.38|512.98|515.62|513.22|516.33|513.93|515.38|512.98|0
1652212010000|2022-05-10 19:46:50|515.38|512.98|512.52|510.12|515.38|512.98|512.52|510.12|0
1652212020000|2022-05-10 19:47:00|511.33|508.93|512.17|509.77|512.52|510.12|511.33|508.93|0
1652212030000|2022-05-10 19:47:10|512.52|510.12|512.05|509.65|513.24|510.84|512.05|509.65|0
1652212040000|2022-05-10 19:47:20|511.57|509.17|510.15|507.75|511.57|509.17|509.32|506.92|0
1652212050000|2022-05-10 19:47:30|509.91|507.51|511.81|509.41|512.05|509.65|509.91|507.51|0
1652212060000|2022-05-10 19:47:40|511.1|508.7|510.03|507.63|511.1|508.7|509.91|507.51|0
1652212070000|2022-05-10 19:47:50|509.91|507.51|510.15|507.75|510.15|507.75|509.43|507.03|0
1652212080000|2022-05-10 19:48:00|509.43|507.03|511.1|508.7|511.81|509.41|509.43|507.03|0
1652212090000|2022-05-10 19:48:10|511.33|508.93|511.81|509.41|512.29|509.89|511.33|508.93|0
1652212100000|2022-05-10 19:48:20|512.17|509.77|511.57|509.17|512.17|509.77|511.57|509.17|0
1652212110000|2022-05-10 19:48:30|511.81|509.41|512.29|509.89|512.52|510.12|511.81|509.41|0
1652212120000|2022-05-10 19:48:40|511.93|509.53|511.05|508.65|511.95|509.55|510.81|508.41|0
1652212130000|2022-05-10 19:48:50|510.33|507.93|509.62|507.22|510.33|507.93|509.62|507.22|0
1652212140000|2022-05-10 19:49:00|509.75|507.35|507.96|505.56|510.1|507.7|507.49|505.09|0
1652212150000|2022-05-10 19:49:10|507.73|505.33|507.38|504.98|507.96|505.56|507.38|504.98|0
1652212160000|2022-05-10 19:49:20|507.49|505.09|507.73|505.33|507.73|505.33|507.49|505.09|0
1652212170000|2022-05-10 19:49:30|506.54|504.14|508.91|506.51|508.91|506.51|506.54|504.14|0
1652212180000|2022-05-10 19:49:40|509.39|506.99|511.52|509.12|511.52|509.12|509.39|506.99|0
1652212190000|2022-05-10 19:49:50|510.81|508.41|510.57|508.17|510.81|508.41|510.57|508.17|0
1652212200000|2022-05-10 19:50:00|515.08|512.68|515.32|512.92|515.32|512.92|514.37|511.97|0
1652212210000|2022-05-10 19:50:10|516.03|513.63|517.93|515.53|517.93|515.53|515.56|513.16|0
1652212220000|2022-05-10 19:50:20|517.69|515.29|515.08|512.68|517.93|515.53|515.08|512.68|0
1652212230000|2022-05-10 19:50:30|516.27|513.87|517.46|515.06|517.46|515.06|516.27|513.87|0
1652212240000|2022-05-10 19:50:40|517.22|514.82|517.22|514.82|517.22|514.82|516.51|514.11|0
1652212250000|2022-05-10 19:50:50|516.74|514.34|516.51|514.11|516.74|514.34|516.51|514.11|0
1652212260000|2022-05-10 19:51:00|516.98|514.58|517.46|515.06|518.17|515.77|516.98|514.58|0
1652212270000|2022-05-10 19:51:10|518.41|516.01|517.69|515.29|518.41|516.01|517.22|514.82|0
1652212280000|2022-05-10 19:51:20|517.46|515.06|517.46|515.06|517.93|515.53|517.22|514.82|0
1652212290000|2022-05-10 19:51:30|516.27|513.87|516.74|514.34|516.74|514.34|516.03|513.63|0
1652212300000|2022-05-10 19:51:40|517.46|515.06|517.69|515.29|517.93|515.53|517.46|515.06|0
1652212310000|2022-05-10 19:51:50|516.51|514.11|516.03|513.63|516.51|514.11|516.03|513.63|0
1652212320000|2022-05-10 19:52:00|516.98|514.58|517.69|515.29|517.69|515.29|516.98|514.58|0
1652212330000|2022-05-10 19:52:10|517.22|514.82|517.46|515.06|517.46|515.06|516.51|514.11|0
1652212340000|2022-05-10 19:52:20|516.51|514.11|515.79|513.39|516.51|514.11|514.37|511.97|0
1652212350000|2022-05-10 19:52:30|512.71|510.31|514.13|511.73|514.37|511.97|512.71|510.31|0
1652212360000|2022-05-10 19:52:40|514.84|512.44|516.15|513.75|516.5|514.1|514.84|512.44|0
1652212370000|2022-05-10 19:52:50|514.49|512.09|514.6|512.2|514.84|512.44|514.13|511.73|0
1652212380000|2022-05-10 19:53:00|516.03|513.63|514.13|511.73|516.27|513.87|514.13|511.73|0
1652212390000|2022-05-10 19:53:10|514.37|511.97|514.13|511.73|515.08|512.68|513.89|511.49|0
1652212400000|2022-05-10 19:53:20|513.89|511.49|513.78|511.38|514.37|511.97|513.65|511.25|0
1652212410000|2022-05-10 19:53:30|514.13|511.73|509.62|507.22|514.13|511.73|509.62|507.22|0
1652212420000|2022-05-10 19:53:40|509.38|506.98|509.62|507.22|510.1|507.7|509.38|506.98|0
1652212430000|2022-05-10 19:53:50|511.04|508.64|511.04|508.64|511.28|508.88|511.04|508.64|0
1652212440000|2022-05-10 19:54:00|511.28|508.88|509.62|507.22|511.28|508.88|509.62|507.22|0
1652212450000|2022-05-10 19:54:10|509.03|506.63|509.38|506.98|509.38|506.98|508.91|506.51|0
1652212460000|2022-05-10 19:54:20|509.86|507.46|509.15|506.75|509.86|507.46|508.91|506.51|0
1652212470000|2022-05-10 19:54:30|508.67|506.27|509.62|507.22|509.62|507.22|508.67|506.27|0
1652212480000|2022-05-10 19:54:40|507.02|504.62|506.78|504.38|507.25|504.85|506.78|504.38|0
1652212490000|2022-05-10 19:54:50|507.25|504.85|507.96|505.56|508.2|505.8|507.25|504.85|0
1652212500000|2022-05-10 19:55:00|508.2|505.8|508.44|506.04|508.67|506.27|508.2|505.8|0
1652212510000|2022-05-10 19:55:10|507.49|505.09|508.67|506.27|508.67|506.27|507.49|505.09|0
1652212520000|2022-05-10 19:55:20|510.33|507.93|512.47|510.07|512.7|510.3|510.33|507.93|0
1652212530000|2022-05-10 19:55:30|512.23|509.83|512.23|509.83|512.7|510.3|512.23|509.83|0
1652212540000|2022-05-10 19:55:40|512.7|510.3|513.42|511.02|513.42|511.02|512.7|510.3|0
1652212550000|2022-05-10 19:55:50|514.37|511.97|514.6|512.2|514.84|512.44|514.37|511.97|0
1652212560000|2022-05-10 19:56:00|515.55|513.15|514.13|511.73|515.55|513.15|514.13|511.73|0
1652212570000|2022-05-10 19:56:10|513.42|511.02|512.7|510.3|513.89|511.49|512.7|510.3|0
1652212580000|2022-05-10 19:56:20|512.47|510.07|512.23|509.83|512.47|510.07|511.04|508.64|0
1652212590000|2022-05-10 19:56:30|511.28|508.88|512.23|509.83|512.23|509.83|511.28|508.88|0
1652212600000|2022-05-10 19:56:40|512.94|510.54|513.42|511.02|513.42|511.02|512.94|510.54|0
1652212610000|2022-05-10 19:56:50|513.18|510.78|512.7|510.3|513.18|510.78|512.7|510.3|0
1652212620000|2022-05-10 19:57:00|512.83|510.43|512.47|510.07|512.83|510.43|512.23|509.83|0
1652212630000|2022-05-10 19:57:10|512.23|509.83|513.42|511.02|513.42|511.02|512.23|509.83|0
1652212640000|2022-05-10 19:57:20|513.89|511.49|513.89|511.49|513.89|511.49|513.54|511.14|0
1652212650000|2022-05-10 19:57:30|514.6|512.2|512.94|510.54|514.6|512.2|512.94|510.54|0
1652212660000|2022-05-10 19:57:40|513.42|511.02|512.7|510.3|513.42|511.02|512.7|510.3|0
1652212670000|2022-05-10 19:57:50|514.13|511.73|512.7|510.3|514.13|511.73|512.7|510.3|0
1652212680000|2022-05-10 19:58:00|512.23|509.83|510.09|507.69|512.23|509.83|510.09|507.69|0
1652212690000|2022-05-10 19:58:10|510.33|507.93|511.28|508.88|511.28|508.88|510.33|507.93|0
1652212700000|2022-05-10 19:58:20|510.57|508.17|509.62|507.22|510.57|508.17|509.62|507.22|0
1652212710000|2022-05-10 19:58:30|510.09|507.69|509.15|506.75|510.09|507.69|509.15|506.75|0
1652212720000|2022-05-10 19:58:40|508.91|506.51|510.09|507.69|510.09|507.69|508.91|506.51|0
1652212730000|2022-05-10 19:58:50|508.67|506.27|508.67|506.27|508.67|506.27|508.44|506.04|0
1652212740000|2022-05-10 19:59:00|507.96|505.56|509.38|506.98|509.38|506.98|507.96|505.56|0
1652212750000|2022-05-10 19:59:10|509.86|507.46|509.62|507.22|509.86|507.46|509.15|506.75|0
1652212760000|2022-05-10 19:59:20|508.91|506.51|509.86|507.46|510.09|507.69|508.91|506.51|0
1652212770000|2022-05-10 19:59:30|510.81|508.41|508.67|506.27|510.81|508.41|508.67|506.27|0
1652212780000|2022-05-10 19:59:40|510.09|507.69|508.67|506.27|510.09|507.69|508.67|506.27|0
1652212790000|2022-05-10 19:59:50|509.62|507.22|511.28|508.88|511.28|508.88|509.62|507.22|0
1652212800000|2022-05-10 20:00:00|511.52|509.12|512.23|509.83|513.54|511.14|511.52|509.12|0
1652212810000|2022-05-10 20:00:10|512.7|510.3|514.84|512.44|514.84|512.44|512.7|510.3|0
1652212820000|2022-05-10 20:00:20|515.31|512.91|513.41|511.01|515.31|512.91|513.41|511.01|0
1652212830000|2022-05-10 20:00:30|512.94|510.54|512.7|510.3|512.94|510.54|512.7|510.3|0
1652212840000|2022-05-10 20:00:40|512.94|510.54|511.75|509.35|512.94|510.54|511.52|509.12|0
1652212850000|2022-05-10 20:00:50|512.47|510.07|513.65|511.25|514.13|511.73|512.47|510.07|0
1652212860000|2022-05-10 20:01:00|513.89|511.49|514.13|511.73|514.13|511.73|513.65|511.25|0
1652212870000|2022-05-10 20:01:10|514.36|511.96|513.65|511.25|514.36|511.96|513.65|511.25|0
1652212880000|2022-05-10 20:01:20|513.41|511.01|513.78|511.38|513.78|511.38|513.41|511.01|0
1652212890000|2022-05-10 20:01:30|513.18|510.78|512.23|509.83|513.18|510.78|512.23|509.83|0
1652212900000|2022-05-10 20:01:40|512.11|509.71|512.11|509.71|512.11|509.71|511.88|509.48|0
1652212910000|2022-05-10 20:01:50|512.7|510.3|513.78|511.38|513.78|511.38|512.7|510.3|0
1652212920000|2022-05-10 20:02:00|513.89|511.49|514.36|511.96|514.6|512.2|513.89|511.49|0
1652212930000|2022-05-10 20:02:10|514.13|511.73|513.89|511.49|514.36|511.96|513.65|511.25|0
1652212940000|2022-05-10 20:02:20|514.36|511.96|514.25|511.85|514.36|511.96|514.25|511.85|0
1652212950000|2022-05-10 20:02:30|513.89|511.49|514.13|511.73|514.13|511.73|513.89|511.49|0
1652212960000|2022-05-10 20:02:40|513.89|511.49|513.65|511.25|513.89|511.49|513.65|511.25|0
1652212970000|2022-05-10 20:02:50|514.6|512.2|514.6|512.2|515.08|512.68|514.6|512.2|0
1652212980000|2022-05-10 20:03:00|514.49|512.09|514.96|512.56|514.96|512.56|514.49|512.09|0
1652212990000|2022-05-10 20:03:10|515.08|512.68|516.5|514.1|516.5|514.1|515.08|512.68|0
1652213000000|2022-05-10 20:03:20|517.69|515.29|517.93|515.53|518.05|515.65|517.69|515.29|0
1652213010000|2022-05-10 20:03:30|517.69|515.29|517.45|515.05|517.93|515.53|517.45|515.05|0
1652213020000|2022-05-10 20:03:40|517.22|514.82|517.58|515.18|517.69|515.29|517.22|514.82|0
1652213030000|2022-05-10 20:03:50|517.45|515.05|517.22|514.82|517.58|515.18|517.22|514.82|0
1652213040000|2022-05-10 20:04:00|517.45|515.05|517.69|515.29|517.93|515.53|517.45|515.05|0
1652213050000|2022-05-10 20:04:10|517.93|515.53|518.17|515.77|518.17|515.77|517.93|515.53|0
1652213060000|2022-05-10 20:04:20|518.88|516.48|519.72|517.32|519.72|517.32|518.77|516.37|0
1652213070000|2022-05-10 20:04:30|519.12|516.72|518.88|516.48|519.36|516.96|518.88|516.48|0
1652213080000|2022-05-10 20:04:40|518.64|516.24|518.88|516.48|519.12|516.72|518.64|516.24|0
1652213090000|2022-05-10 20:04:50|518.17|515.77|517.45|515.05|518.17|515.77|517.45|515.05|0
1652213100000|2022-05-10 20:05:00|517.21|514.81|516.98|514.58|517.21|514.81|516.5|514.1|0
1652213110000|2022-05-10 20:05:10|516.03|513.63|514.13|511.73|516.03|513.63|514.13|511.73|0
1652213120000|2022-05-10 20:05:20|513.89|511.49|512.94|510.54|513.89|511.49|512.94|510.54|0
1652213130000|2022-05-10 20:05:30|512.7|510.3|511.75|509.35|512.7|510.3|511.04|508.64|0
1652213140000|2022-05-10 20:05:40|512.23|509.83|511.52|509.12|512.23|509.83|511.52|509.12|0
1652213150000|2022-05-10 20:05:50|511.28|508.88|511.51|509.11|511.51|509.11|511.28|508.88|0
1652213160000|2022-05-10 20:06:00|510.57|508.17|508.91|506.51|510.57|508.17|508.91|506.51|0
1652213170000|2022-05-10 20:06:10|509.38|506.98|509.14|506.74|509.38|506.98|509.14|506.74|0
1652213180000|2022-05-10 20:06:20|509.62|507.22|510.57|508.17|510.57|508.17|509.38|506.98|0
1652213190000|2022-05-10 20:06:30|509.62|507.22|509.62|507.22|509.85|507.45|509.62|507.22|0
1652213200000|2022-05-10 20:06:40|509.85|507.45|509.98|507.58|510.09|507.69|509.85|507.45|0
1652213210000|2022-05-10 20:06:50|509.62|507.22|509.62|507.22|510.09|507.69|509.62|507.22|0
1652213220000|2022-05-10 20:07:00|509.98|507.58|510.33|507.93|510.57|508.17|509.98|507.58|0
1652213230000|2022-05-10 20:07:10|509.62|507.22|509.14|506.74|509.62|507.22|509.14|506.74|0
1652213240000|2022-05-10 20:07:20|509.62|507.22|509.85|507.45|509.85|507.45|509.62|507.22|0
1652213250000|2022-05-10 20:07:30|510.21|507.81|509.74|507.34|510.21|507.81|509.74|507.34|0
1652213260000|2022-05-10 20:07:40|509.98|507.58|509.5|507.1|509.98|507.58|508.56|506.16|0
1652213270000|2022-05-10 20:07:50|509.38|506.98|509.62|507.22|509.62|507.22|509.03|506.63|0
1652213280000|2022-05-10 20:08:00|509.85|507.45|509.85|507.45|509.98|507.58|509.85|507.45|0
1652213290000|2022-05-10 20:08:10|509.38|506.98|508.32|505.92|509.38|506.98|508.32|505.92|0
1652213300000|2022-05-10 20:08:20|508.43|506.03|508.79|506.39|508.79|506.39|508.2|505.8|0
1652213310000|2022-05-10 20:08:30|509.03|506.63|509.14|506.74|509.14|506.74|508.91|506.51|0
1652213320000|2022-05-10 20:08:40|509.62|507.22|510.09|507.69|510.09|507.69|509.62|507.22|0
1652213330000|2022-05-10 20:08:50|509.85|507.45|510.45|508.05|510.45|508.05|509.85|507.45|0
1652213340000|2022-05-10 20:09:00|509.85|507.45|510.8|508.4|511.04|508.64|509.62|507.22|0
1652213350000|2022-05-10 20:09:10|510.57|508.17|510.69|508.29|510.8|508.4|510.57|508.17|0
1652213360000|2022-05-10 20:09:20|510.8|508.4|511.75|509.35|511.75|509.35|510.8|508.4|0
1652213370000|2022-05-10 20:09:30|511.51|509.11|511.87|509.47|512.23|509.83|511.51|509.11|0
1652213380000|2022-05-10 20:09:40|511.75|509.35|512.23|509.83|512.23|509.83|511.75|509.35|0
1652213390000|2022-05-10 20:09:50|512.46|510.06|512.7|510.3|512.7|510.3|512.46|510.06|0
1652213410000|2022-05-10 20:10:10|512.23|509.83|511.99|509.59|512.23|509.83|511.99|509.59|0
1652213420000|2022-05-10 20:10:20|512.11|509.71|511.99|509.59|512.11|509.71|511.99|509.59|0
1652213430000|2022-05-10 20:10:30|511.04|508.64|511.64|509.24|511.64|509.24|511.04|508.64|0
1652213440000|2022-05-10 20:10:40|511.75|509.35|512.94|510.54|513.3|510.9|511.75|509.35|0
1652213450000|2022-05-10 20:10:50|512.23|509.83|512.82|510.42|512.82|510.42|512.11|509.71|0
1652213460000|2022-05-10 20:11:00|512.7|510.3|513.13|510.73|513.13|510.73|512.7|510.3|0
1652213470000|2022-05-10 20:11:10|513.48|511.08|513.62|511.22|513.86|511.46|513.48|511.08|0
1652213480000|2022-05-10 20:11:20|513.39|510.99|513.39|510.99|513.62|511.22|513.39|510.99|0
1652213490000|2022-05-10 20:11:30|513.51|511.11|512.91|510.51|513.62|511.22|512.91|510.51|0
1652213500000|2022-05-10 20:11:40|512.56|510.16|511.72|509.32|512.56|510.16|511.48|509.08|0
1652213510000|2022-05-10 20:11:50|511.96|509.56|510.3|507.9|511.96|509.56|510.3|507.9|0
1652213520000|2022-05-10 20:12:00|511.01|508.61|510.9|508.5|511.01|508.61|510.9|508.5|0
1652213530000|2022-05-10 20:12:10|511.01|508.61|511.01|508.61|511.01|508.61|510.42|508.02|0
1652213540000|2022-05-10 20:12:20|511.48|509.08|511.72|509.32|511.72|509.32|511.25|508.85|0
1652213550000|2022-05-10 20:12:30|511.85|509.45|511.72|509.32|511.85|509.45|511.72|509.32|0
1652213560000|2022-05-10 20:12:40|511.85|509.45|511.85|509.45|511.85|509.45|511.72|509.32|0
1652213570000|2022-05-10 20:12:50|511.96|509.56|512.91|510.51|513.15|510.75|511.96|509.56|0
1652213580000|2022-05-10 20:13:00|512.67|510.27|511.72|509.32|512.67|510.27|511.72|509.32|0
1652213590000|2022-05-10 20:13:10|511.96|509.56|511.25|508.85|511.96|509.56|511.25|508.85|0
1652213600000|2022-05-10 20:13:20|511.85|509.45|511.48|509.08|511.96|509.56|511.48|509.08|0
1652213610000|2022-05-10 20:13:30|511.85|509.45|511.85|509.45|511.85|509.45|511.72|509.32|0
1652213620000|2022-05-10 20:13:40|511.96|509.56|513.15|510.75|513.15|510.75|511.96|509.56|0
1652213630000|2022-05-10 20:13:50|513.62|511.22|513.51|511.11|513.62|511.22|513.39|510.99|0
1652213640000|2022-05-10 20:14:00|512.67|510.27|511.72|509.32|512.67|510.27|511.48|509.08|0
1652213650000|2022-05-10 20:14:10|511.61|509.21|511.85|509.45|512.08|509.68|511.61|509.21|0
1652213660000|2022-05-10 20:14:20|511.48|509.08|512.2|509.8|512.2|509.8|511.48|509.08|0
1652213670000|2022-05-10 20:14:30|512.91|510.51|512.67|510.27|512.91|510.51|512.67|510.27|0
1652213680000|2022-05-10 20:14:40|513.03|510.63|513.62|511.22|513.62|511.22|513.03|510.63|0
1652213690000|2022-05-10 20:14:50|514.1|511.7|513.15|510.75|514.1|511.7|513.15|510.75|0
1652213710000|2022-05-10 20:15:10|514.77|511.97|514.3|511.5|514.77|511.97|514.3|511.5|0
1652213720000|2022-05-10 20:15:20|514.54|511.74|513.82|511.02|514.54|511.74|513.82|511.02|0
1652213730000|2022-05-10 20:15:30|513.35|510.55|513.11|510.31|513.35|510.55|513.11|510.31|0
1652213740000|2022-05-10 20:15:40|513.82|511.02|513.35|510.55|513.82|511.02|513.23|510.43|0
1652213750000|2022-05-10 20:15:50|513.59|510.79|513.82|511.02|513.82|511.02|513.59|510.79|0
1652213760000|2022-05-10 20:16:00|514.06|511.26|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213770000|2022-05-10 20:16:10|514.54|511.74|514.06|511.26|514.54|511.74|514.06|511.26|0
1652213780000|2022-05-10 20:16:20|514.3|511.5|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213790000|2022-05-10 20:16:30|514.54|511.74|514.3|511.5|514.54|511.74|514.3|511.5|0
1652213800000|2022-05-10 20:16:40|514.18|511.38|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213810000|2022-05-10 20:16:50|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1652213820000|2022-05-10 20:17:00|513.82|511.02|513.59|510.79|513.82|511.02|513.59|510.79|0
1652213830000|2022-05-10 20:17:10|514.18|511.38|514.3|511.5|514.3|511.5|514.06|511.26|0
1652213840000|2022-05-10 20:17:20|514.42|511.62|514.3|511.5|514.54|511.74|514.3|511.5|0
1652213850000|2022-05-10 20:17:30|514.18|511.38|513.58|510.78|514.18|511.38|513.35|510.55|0
1652213860000|2022-05-10 20:17:40|513.35|510.55|513.35|510.55|513.35|510.55|513.35|510.55|0
1652213870000|2022-05-10 20:17:50|512.63|509.83|512.76|509.96|512.76|509.96|512.63|509.83|0
1652213880000|2022-05-10 20:18:00|512.63|509.83|511.68|508.88|512.76|509.96|511.68|508.88|0
1652213890000|2022-05-10 20:18:10|511.92|509.12|512.04|509.24|512.04|509.24|511.92|509.12|0
1652213900000|2022-05-10 20:18:20|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1652213910000|2022-05-10 20:18:30|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1652213920000|2022-05-10 20:18:40|512.63|509.83|512.52|509.72|512.63|509.83|512.52|509.72|0
1652213930000|2022-05-10 20:18:50|512.4|509.6|512.4|509.6|512.4|509.6|512.16|509.36|0
1652213940000|2022-05-10 20:19:00|512.16|509.36|511.92|509.12|512.16|509.36|511.92|509.12|0
1652213950000|2022-05-10 20:19:10|512.52|509.72|512.16|509.36|512.63|509.83|512.16|509.36|0
1652213960000|2022-05-10 20:19:20|512.4|509.6|512.4|509.6|512.4|509.6|512.4|509.6|0
1652213970000|2022-05-10 20:19:30|512.63|509.83|512.4|509.6|512.63|509.83|512.4|509.6|0
1652213980000|2022-05-10 20:19:40|512.63|509.83|512.87|510.07|512.87|510.07|512.4|509.6|0
1652213990000|2022-05-10 20:19:50|512.63|509.83|512.4|509.6|512.63|509.83|512.4|509.6|0
1652214000000|2022-05-10 20:20:00|512.63|509.83|513.11|510.31|513.11|510.31|512.63|509.83|0
1652214010000|2022-05-10 20:20:10|513.23|510.43|513.58|510.78|513.58|510.78|513.23|510.43|0
1652214020000|2022-05-10 20:20:20|513.35|510.55|513.82|511.02|513.82|511.02|513.11|510.31|0
1652214030000|2022-05-10 20:20:30|513.35|510.55|512.87|510.07|513.35|510.55|512.87|510.07|0
1652214040000|2022-05-10 20:20:40|512.63|509.83|512.16|509.36|512.63|509.83|512.16|509.36|0
1652214050000|2022-05-10 20:20:50|512.4|509.6|512.16|509.36|512.4|509.6|512.16|509.36|0
1652214060000|2022-05-10 20:21:00|512.4|509.6|512.28|509.48|512.4|509.6|512.28|509.48|0
1652214070000|2022-05-10 20:21:10|512.16|509.36|512.4|509.6|512.4|509.6|511.92|509.12|0
1652214080000|2022-05-10 20:21:20|512.16|509.36|511.92|509.12|512.4|509.6|511.92|509.12|0
1652214090000|2022-05-10 20:21:30|512.16|509.36|512.04|509.24|512.16|509.36|511.92|509.12|0
1652214100000|2022-05-10 20:21:40|511.92|509.12|511.92|509.12|511.92|509.12|511.92|509.12|0
1652214110000|2022-05-10 20:21:50|512.16|509.36|511.92|509.12|512.16|509.36|511.92|509.12|0
1652214120000|2022-05-10 20:22:00|511.44|508.64|510.73|507.93|511.44|508.64|510.73|507.93|0
1652214130000|2022-05-10 20:22:10|510.62|507.82|510.62|507.82|510.62|507.82|510.49|507.69|0
1652214140000|2022-05-10 20:22:20|510.49|507.69|510.73|507.93|510.73|507.93|510.49|507.69|0
1652214150000|2022-05-10 20:22:30|510.85|508.05|511.21|508.41|511.21|508.41|510.85|508.05|0
1652214160000|2022-05-10 20:22:40|510.97|508.17|510.26|507.46|510.97|508.17|510.26|507.46|0
1652214170000|2022-05-10 20:22:50|510.49|507.69|510.38|507.58|510.49|507.69|510.38|507.58|0
1652214180000|2022-05-10 20:23:00|510.26|507.46|510.62|507.82|510.73|507.93|510.26|507.46|0
1652214190000|2022-05-10 20:23:10|510.97|508.17|511.09|508.29|511.33|508.53|510.97|508.17|0
1652214200000|2022-05-10 20:23:20|510.97|508.17|511.33|508.53|511.33|508.53|510.97|508.17|0
1652214210000|2022-05-10 20:23:30|511.44|508.64|511.81|509.01|511.81|509.01|511.44|508.64|0
1652214220000|2022-05-10 20:23:40|511.68|508.88|511.81|509.01|511.81|509.01|511.68|508.88|0
1652214230000|2022-05-10 20:23:50|511.92|509.12|511.8|509|511.92|509.12|511.8|509|0
1652214240000|2022-05-10 20:24:00|511.68|508.88|510.73|507.93|511.68|508.88|510.73|507.93|0
1652214250000|2022-05-10 20:24:10|510.85|508.05|510.85|508.05|510.85|508.05|510.85|508.05|0
1652214260000|2022-05-10 20:24:20|510.73|507.93|510.73|507.93|510.85|508.05|510.73|507.93|0
1652214270000|2022-05-10 20:24:30|510.85|508.05|510.73|507.93|510.85|508.05|510.73|507.93|0
1652214280000|2022-05-10 20:24:40|510.49|507.69|510.49|507.69|510.49|507.69|510.49|507.69|0
1652214290000|2022-05-10 20:24:50|511.68|508.88|511.68|508.88|511.68|508.88|511.68|508.88|0
1652214300000|2022-05-10 20:25:00|511.57|508.77|511.44|508.64|511.57|508.77|510.97|508.17|0
1652214310000|2022-05-10 20:25:10|511.92|509.12|511.57|508.77|511.92|509.12|511.57|508.77|0
1652214320000|2022-05-10 20:25:20|511.8|509|511.92|509.12|511.92|509.12|511.8|509|0
1652214330000|2022-05-10 20:25:30|511.8|509|511.44|508.64|511.8|509|511.44|508.64|0
1652214340000|2022-05-10 20:25:40|511.21|508.41|512.04|509.24|512.04|509.24|511.21|508.41|0
1652214350000|2022-05-10 20:25:50|512.16|509.36|511.92|509.12|512.16|509.36|511.92|509.12|0
1652214360000|2022-05-10 20:26:00|511.57|508.77|511.92|509.12|512.16|509.36|511.57|508.77|0
1652214370000|2022-05-10 20:26:10|511.44|508.64|511.44|508.64|511.44|508.64|511.44|508.64|0
1652214380000|2022-05-10 20:26:20|511.57|508.77|511.57|508.77|511.57|508.77|511.57|508.77|0
1652214390000|2022-05-10 20:26:30|511.44|508.64|511.44|508.64|511.44|508.64|511.21|508.41|0
1652214400000|2022-05-10 20:26:40|511.68|508.88|512.39|509.59|512.39|509.59|511.68|508.88|0
1652214410000|2022-05-10 20:26:50|511.92|509.12|512.16|509.36|512.16|509.36|511.92|509.12|0
1652214420000|2022-05-10 20:27:00|511.92|509.12|512.16|509.36|512.16|509.36|511.92|509.12|0
1652214430000|2022-05-10 20:27:10|512.28|509.48|512.63|509.83|512.63|509.83|512.28|509.48|0
1652214440000|2022-05-10 20:27:20|512.87|510.07|511.92|509.12|512.87|510.07|511.92|509.12|0
1652214450000|2022-05-10 20:27:30|512.04|509.24|511.68|508.88|512.04|509.24|511.68|508.88|0
1652214460000|2022-05-10 20:27:40|512.16|509.36|512.52|509.72|512.52|509.72|512.16|509.36|0
1652214470000|2022-05-10 20:27:50|512.63|509.83|512.87|510.07|512.99|510.19|512.63|509.83|0
1652214480000|2022-05-10 20:28:00|512.63|509.83|512.63|509.83|512.87|510.07|512.63|509.83|0
1652214490000|2022-05-10 20:28:10|512.16|509.36|511.68|508.88|512.16|509.36|511.68|508.88|0
1652214500000|2022-05-10 20:28:20|511.92|509.12|511.44|508.64|511.92|509.12|511.44|508.64|0
1652214510000|2022-05-10 20:28:30|511.2|508.4|511.2|508.4|511.2|508.4|510.97|508.17|0
1652214520000|2022-05-10 20:28:40|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1652214530000|2022-05-10 20:28:50|510.73|507.93|510.49|507.69|510.73|507.93|510.25|507.45|0
1652214540000|2022-05-10 20:29:00|510.73|507.93|510.97|508.17|510.97|508.17|510.73|507.93|0
1652214550000|2022-05-10 20:29:10|511.2|508.4|511.44|508.64|511.44|508.64|511.2|508.4|0
1652214560000|2022-05-10 20:29:20|511.2|508.4|511.2|508.4|511.44|508.64|511.2|508.4|0
1652214570000|2022-05-10 20:29:30|510.97|508.17|510.97|508.17|510.97|508.17|510.97|508.17|0
1652214580000|2022-05-10 20:29:40|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1652214590000|2022-05-10 20:29:50|510.97|508.17|510.73|507.93|510.97|508.17|510.73|507.93|0
1652214600000|2022-05-10 20:30:00|510.97|508.17|511.2|508.4|511.2|508.4|510.97|508.17|0
1652214610000|2022-05-10 20:30:10|510.97|508.17|510.73|507.93|510.97|508.17|510.73|507.93|0
1652214620000|2022-05-10 20:30:20|510.49|507.69|510.97|508.17|510.97|508.17|510.49|507.69|0
1652214630000|2022-05-10 20:30:30|511.09|508.29|511.09|508.29|511.09|508.29|511.09|508.29|0
1652214640000|2022-05-10 20:30:40|511.44|508.64|511.68|508.88|511.68|508.88|511.44|508.64|0
1652214650000|2022-05-10 20:30:50|511.57|508.77|510.97|508.17|511.57|508.77|510.97|508.17|0
1652214660000|2022-05-10 20:31:00|511.09|508.29|511.09|508.29|511.09|508.29|511.09|508.29|0
1652214670000|2022-05-10 20:31:10|510.62|507.82|510.97|508.17|510.97|508.17|510.25|507.45|0
1652214680000|2022-05-10 20:31:20|511.09|508.29|510.49|507.69|511.09|508.29|510.49|507.69|0
1652214690000|2022-05-10 20:31:30|510.73|507.93|510.73|507.93|510.73|507.93|510.73|507.93|0
1652214700000|2022-05-10 20:31:40|510.49|507.69|510.49|507.69|510.49|507.69|510.49|507.69|0
1652214710000|2022-05-10 20:31:50|510.25|507.45|510.49|507.69|510.49|507.69|510.25|507.45|0
1652214720000|2022-05-10 20:32:00|510.61|507.81|510.25|507.45|510.61|507.81|510.25|507.45|0
1652214730000|2022-05-10 20:32:10|510.49|507.69|510.73|507.93|510.73|507.93|510.49|507.69|0
1652214740000|2022-05-10 20:32:20|511.2|508.4|511.33|508.53|511.33|508.53|511.09|508.29|0
1652214750000|2022-05-10 20:32:30|511.2|508.4|511.57|508.77|511.57|508.77|511.2|508.4|0
1652214760000|2022-05-10 20:32:40|511.68|508.88|512.04|509.24|512.04|509.24|511.68|508.88|0
1652214770000|2022-05-10 20:32:50|511.92|509.12|511.8|509|511.92|509.12|511.8|509|0
1652214780000|2022-05-10 20:33:00|511.92|509.12|511.8|509|512.04|509.24|511.8|509|0
1652214790000|2022-05-10 20:33:10|511.92|509.12|511.8|509|512.15|509.35|511.8|509|0
1652214800000|2022-05-10 20:33:20|512.04|509.24|512.63|509.83|512.63|509.83|512.04|509.24|0
1652214810000|2022-05-10 20:33:30|512.75|509.95|512.63|509.83|512.75|509.95|512.15|509.35|0
1652214820000|2022-05-10 20:33:40|512.52|509.72|512.63|509.83|512.63|509.83|512.39|509.59|0
1652214830000|2022-05-10 20:33:50|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1652214840000|2022-05-10 20:34:00|512.87|510.07|512.99|510.19|513.11|510.31|512.87|510.07|0
1652214850000|2022-05-10 20:34:10|512.75|509.95|512.99|510.19|512.99|510.19|512.63|509.83|0
1652214860000|2022-05-10 20:34:20|512.75|509.95|513.1|510.3|513.1|510.3|512.75|509.95|0
1652214870000|2022-05-10 20:34:30|513.47|510.67|513.58|510.78|513.58|510.78|513.47|510.67|0
1652214880000|2022-05-10 20:34:40|513.34|510.54|512.87|510.07|513.34|510.54|512.87|510.07|0
1652214890000|2022-05-10 20:34:50|513.1|510.3|513.1|510.3|513.34|510.54|513.1|510.3|0
1652214900000|2022-05-10 20:35:00|512.87|510.07|513.34|510.54|513.34|510.54|512.87|510.07|0
1652214910000|2022-05-10 20:35:10|513.23|510.43|513.34|510.54|513.34|510.54|512.87|510.07|0
1652214920000|2022-05-10 20:35:20|513.58|510.78|513.47|510.67|513.58|510.78|513.47|510.67|0
1652214930000|2022-05-10 20:35:30|513.34|510.54|513.34|510.54|513.47|510.67|513.34|510.54|0
1652214940000|2022-05-10 20:35:40|513.58|510.78|513.82|511.02|513.82|511.02|513.58|510.78|0
1652214950000|2022-05-10 20:35:50|513.34|510.54|513.7|510.9|513.7|510.9|513.34|510.54|0
1652214960000|2022-05-10 20:36:00|513.34|510.54|513.47|510.67|513.47|510.67|513.34|510.54|0
1652214970000|2022-05-10 20:36:10|513.34|510.54|513.1|510.3|513.34|510.54|513.1|510.3|0
1652214980000|2022-05-10 20:36:20|513.58|510.78|514.29|511.49|514.29|511.49|513.58|510.78|0
1652214990000|2022-05-10 20:36:30|514.18|511.38|513.58|510.78|514.18|511.38|513.58|510.78|0
1652215010000|2022-05-10 20:36:50|513.82|511.02|513.58|510.78|513.82|511.02|513.58|510.78|0
1652215020000|2022-05-10 20:37:00|513.1|510.3|513.23|510.43|513.23|510.43|513.1|510.3|0
1652215030000|2022-05-10 20:37:10|513.34|510.54|513.7|510.9|513.7|510.9|513.23|510.43|0
1652215040000|2022-05-10 20:37:20|513.82|511.02|514.06|511.26|514.06|511.26|513.82|511.02|0
1652215050000|2022-05-10 20:37:30|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1652215060000|2022-05-10 20:37:40|513.47|510.67|513.34|510.54|513.47|510.67|513.34|510.54|0
1652215070000|2022-05-10 20:37:50|513.47|510.67|513.82|511.02|513.82|511.02|513.47|510.67|0
1652215080000|2022-05-10 20:38:00|513.58|510.78|513.58|510.78|513.58|510.78|513.58|510.78|0
1652215090000|2022-05-10 20:38:10|513.1|510.3|512.99|510.19|513.1|510.3|512.87|510.07|0
1652215100000|2022-05-10 20:38:20|512.87|510.07|512.87|510.07|512.87|510.07|512.87|510.07|0
1652215110000|2022-05-10 20:38:30|512.99|510.19|513.1|510.3|513.1|510.3|512.99|510.19|0
1652215120000|2022-05-10 20:38:40|513.23|510.43|513.1|510.3|513.23|510.43|513.1|510.3|0
1652215130000|2022-05-10 20:38:50|512.87|510.07|512.63|509.83|512.87|510.07|512.63|509.83|0
1652215140000|2022-05-10 20:39:00|512.15|509.35|511.92|509.12|512.15|509.35|511.92|509.12|0
1652215150000|2022-05-10 20:39:10|512.04|509.24|512.75|509.95|512.75|509.95|512.04|509.24|0
1652215160000|2022-05-10 20:39:20|512.63|509.83|512.15|509.35|512.63|509.83|512.15|509.35|0
1652215170000|2022-05-10 20:39:30|512.39|509.59|512.28|509.48|512.39|509.59|512.28|509.48|0
1652215180000|2022-05-10 20:39:40|512.15|509.35|512.87|510.07|512.87|510.07|512.15|509.35|0
1652215190000|2022-05-10 20:39:50|512.99|510.19|512.87|510.07|512.99|510.19|512.87|510.07|0
1652215200000|2022-05-10 20:40:00|513.1|510.3|513.34|510.54|513.34|510.54|513.1|510.3|0
1652215210000|2022-05-10 20:40:10|512.51|509.71|512.39|509.59|512.51|509.71|512.39|509.59|0
1652215220000|2022-05-10 20:40:20|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1652215230000|2022-05-10 20:40:30|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1652215240000|2022-05-10 20:40:40|512.75|509.95|512.51|509.71|512.75|509.95|512.51|509.71|0
1652215250000|2022-05-10 20:40:50|512.87|510.07|513.1|510.3|513.1|510.3|512.87|510.07|0
1652215260000|2022-05-10 20:41:00|512.99|510.19|512.75|509.95|512.99|510.19|512.75|509.95|0
1652215270000|2022-05-10 20:41:10|512.63|509.83|512.75|509.95|512.75|509.95|512.63|509.83|0
1652215280000|2022-05-10 20:41:20|512.63|509.83|512.63|509.83|512.63|509.83|512.63|509.83|0
1652215290000|2022-05-10 20:41:30|512.39|509.59|512.39|509.59|512.39|509.59|512.39|509.59|0
1652215300000|2022-05-10 20:41:40|513.1|510.3|512.99|510.19|513.1|510.3|512.87|510.07|0
1652215310000|2022-05-10 20:41:50|513.34|510.54|512.63|509.83|513.34|510.54|512.63|509.83|0
1652215320000|2022-05-10 20:42:00|512.87|510.07|512.51|509.71|512.87|510.07|512.51|509.71|0
1652215330000|2022-05-10 20:42:10|512.75|509.95|512.63|509.83|512.75|509.95|512.63|509.83|0
1652215340000|2022-05-10 20:42:20|512.75|509.95|512.87|510.07|512.87|510.07|512.75|509.95|0
1652215350000|2022-05-10 20:42:30|513.1|510.3|513.1|510.3|513.1|510.3|513.1|510.3|0
1652215360000|2022-05-10 20:42:40|513.34|510.54|513.1|510.3|513.34|510.54|513.1|510.3|0
1652215370000|2022-05-10 20:42:50|513.46|510.66|513.94|511.14|513.94|511.14|513.46|510.66|0
1652215380000|2022-05-10 20:43:00|513.82|511.02|513.94|511.14|513.94|511.14|513.82|511.02|0
1652215390000|2022-05-10 20:43:10|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1652215400000|2022-05-10 20:43:20|513.94|511.14|513.94|511.14|514.05|511.25|513.82|511.02|0
1652215410000|2022-05-10 20:43:30|513.82|511.02|514.53|511.73|514.53|511.73|513.82|511.02|0
1652215420000|2022-05-10 20:43:40|513.82|511.02|513.82|511.02|513.82|511.02|513.82|511.02|0
1652215430000|2022-05-10 20:43:50|513.58|510.78|514.18|511.38|514.29|511.49|513.58|510.78|0
1652215440000|2022-05-10 20:44:00|514.05|511.25|513.7|510.9|514.05|511.25|513.7|510.9|0
1652215450000|2022-05-10 20:44:10|514.05|511.25|513.94|511.14|514.05|511.25|513.82|511.02|0
1652215460000|2022-05-10 20:44:20|513.82|511.02|513.94|511.14|513.94|511.14|513.82|511.02|0
1652215470000|2022-05-10 20:44:30|513.7|510.9|514.42|511.62|514.77|511.97|513.7|510.9|0
1652215480000|2022-05-10 20:44:40|514.53|511.73|514.53|511.73|514.53|511.73|514.53|511.73|0
1652215500000|2022-05-10 20:45:00|514.42|511.62|515.24|512.44|515.24|512.44|514.42|511.62|0
1652215510000|2022-05-10 20:45:10|515.37|512.57|515.6|512.8|515.6|512.8|515.37|512.57|0
1652215520000|2022-05-10 20:45:20|515.48|512.68|515.96|513.16|515.96|513.16|515.48|512.68|0
1652215540000|2022-05-10 20:45:40|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1652215550000|2022-05-10 20:45:50|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1652215560000|2022-05-10 20:46:00|516.2|513.4|516.08|513.28|516.2|513.4|516.08|513.28|0
1652215570000|2022-05-10 20:46:10|516.19|513.39|515|512.2|516.19|513.39|515|512.2|0
1652215580000|2022-05-10 20:46:20|514.77|511.97|515.72|512.92|515.72|512.92|514.77|511.97|0
1652215590000|2022-05-10 20:46:30|515.96|513.16|515.96|513.16|515.96|513.16|515.84|513.04|0
1652215600000|2022-05-10 20:46:40|515.84|513.04|515.96|513.16|515.96|513.16|515.84|513.04|0
1652215610000|2022-05-10 20:46:50|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652215620000|2022-05-10 20:47:00|515.84|513.04|515.37|512.57|515.84|513.04|515.37|512.57|0
1652215630000|2022-05-10 20:47:10|515.24|512.44|515.96|513.16|515.96|513.16|515.24|512.44|0
1652215640000|2022-05-10 20:47:20|515.6|512.8|515.84|513.04|515.84|513.04|515.6|512.8|0
1652215650000|2022-05-10 20:47:30|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1652215660000|2022-05-10 20:47:40|515.84|513.04|515.72|512.92|516.08|513.28|515.72|512.92|0
1652215670000|2022-05-10 20:47:50|515.84|513.04|515.48|512.68|515.84|513.04|515.37|512.57|0
1652215680000|2022-05-10 20:48:00|515.6|512.8|515.48|512.68|515.72|512.92|515.48|512.68|0
1652215690000|2022-05-10 20:48:10|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652215700000|2022-05-10 20:48:20|515.84|513.04|515.72|512.92|515.84|513.04|515.72|512.92|0
1652215710000|2022-05-10 20:48:30|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652215720000|2022-05-10 20:48:40|515.24|512.44|515.13|512.33|515.24|512.44|515|512.2|0
1652215730000|2022-05-10 20:48:50|515.72|512.92|516.91|514.11|516.91|514.11|515.48|512.68|0
1652215740000|2022-05-10 20:49:00|517.15|514.35|517.15|514.35|517.38|514.58|517.15|514.35|0
1652215750000|2022-05-10 20:49:10|517.62|514.82|517.62|514.82|517.86|515.06|517.38|514.58|0
1652215760000|2022-05-10 20:49:20|517.75|514.95|517.62|514.82|517.75|514.95|517.38|514.58|0
1652215770000|2022-05-10 20:49:30|517.75|514.95|517.03|514.23|517.86|515.06|517.03|514.23|0
1652215780000|2022-05-10 20:49:40|517.15|514.35|516.67|513.87|517.27|514.47|516.43|513.63|0
1652215790000|2022-05-10 20:49:50|516.91|514.11|516.08|513.28|516.91|514.11|516.08|513.28|0
1652215800000|2022-05-10 20:50:00|515.96|513.16|515.96|513.16|516.43|513.63|515.96|513.16|0
1652215810000|2022-05-10 20:50:10|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1652215820000|2022-05-10 20:50:20|515.96|513.16|516.19|513.39|516.19|513.39|515.96|513.16|0
1652215830000|2022-05-10 20:50:30|515.96|513.16|516.32|513.52|516.32|513.52|515.96|513.16|0
1652215840000|2022-05-10 20:50:40|516.43|513.63|516.43|513.63|516.43|513.63|516.32|513.52|0
1652215850000|2022-05-10 20:50:50|516.67|513.87|516.19|513.39|516.67|513.87|516.19|513.39|0
1652215860000|2022-05-10 20:51:00|516.56|513.76|515.96|513.16|516.56|513.76|515.96|513.16|0
1652215870000|2022-05-10 20:51:10|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1652215880000|2022-05-10 20:51:20|515.96|513.16|515.84|513.04|515.96|513.16|515.84|513.04|0
1652215890000|2022-05-10 20:51:30|516.19|513.39|515.96|513.16|516.19|513.39|515.96|513.16|0
1652215900000|2022-05-10 20:51:40|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1652215910000|2022-05-10 20:51:50|515.37|512.57|515.48|512.68|515.48|512.68|515.37|512.57|0
1652215920000|2022-05-10 20:52:00|515.6|512.8|515.6|512.8|515.6|512.8|515.6|512.8|0
1652215940000|2022-05-10 20:52:20|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652215950000|2022-05-10 20:52:30|515.6|512.8|515.24|512.44|515.6|512.8|515.24|512.44|0
1652215960000|2022-05-10 20:52:40|514.29|511.49|514.05|511.25|514.29|511.49|514.05|511.25|0
1652215970000|2022-05-10 20:52:50|514.18|511.38|513.94|511.14|514.18|511.38|513.94|511.14|0
1652215990000|2022-05-10 20:53:10|514.41|511.61|514.05|511.25|514.41|511.61|514.05|511.25|0
1652216000000|2022-05-10 20:53:20|514.18|511.38|514.05|511.25|514.18|511.38|513.7|510.9|0
1652216010000|2022-05-10 20:53:30|513.81|511.01|513.81|511.01|513.81|511.01|513.81|511.01|0
1652216020000|2022-05-10 20:53:40|513.94|511.14|513.94|511.14|513.94|511.14|513.81|511.01|0
1652216030000|2022-05-10 20:53:50|513.7|510.9|514.53|511.73|514.53|511.73|513.7|510.9|0
1652216040000|2022-05-10 20:54:00|514.89|512.09|514.76|511.96|514.89|512.09|514.76|511.96|0
1652216050000|2022-05-10 20:54:10|514.89|512.09|514.76|511.96|515.24|512.44|514.76|511.96|0
1652216060000|2022-05-10 20:54:20|515|512.2|515.48|512.68|515.48|512.68|515|512.2|0
1652216070000|2022-05-10 20:54:30|515.24|512.44|515.24|512.44|515.36|512.56|515.24|512.44|0
1652216080000|2022-05-10 20:54:40|515.36|512.56|515|512.2|515.48|512.68|515|512.2|0
1652216090000|2022-05-10 20:54:50|515.13|512.33|515.24|512.44|515.24|512.44|515.13|512.33|0
1652216100000|2022-05-10 20:55:00|515.13|512.33|515.36|512.56|515.36|512.56|515|512.2|0
1652216110000|2022-05-10 20:55:10|515.48|512.68|515.6|512.8|515.6|512.8|515.48|512.68|0
1652216120000|2022-05-10 20:55:20|515.95|513.15|515.6|512.8|515.95|513.15|515.6|512.8|0
1652216130000|2022-05-10 20:55:30|515.95|513.15|515|512.2|515.95|513.15|515|512.2|0
1652216140000|2022-05-10 20:55:40|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1652216150000|2022-05-10 20:55:50|514.65|511.85|514.41|511.61|514.89|512.09|514.41|511.61|0
1652216160000|2022-05-10 20:56:00|514.65|511.85|514.41|511.61|514.65|511.85|514.41|511.61|0
1652216170000|2022-05-10 20:56:10|513.81|511.01|513.7|510.9|513.81|511.01|513.57|510.77|0
1652216180000|2022-05-10 20:56:20|513.81|511.01|514.17|511.37|514.17|511.37|513.81|511.01|0
1652216190000|2022-05-10 20:56:30|514.05|511.25|513.7|510.9|514.05|511.25|513.7|510.9|0
1652216200000|2022-05-10 20:56:40|513.57|510.77|514.17|511.37|514.17|511.37|513.57|510.77|0
1652216210000|2022-05-10 20:56:50|514.29|511.49|514.29|511.49|514.53|511.73|514.29|511.49|0
1652216220000|2022-05-10 20:57:00|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1652216230000|2022-05-10 20:57:10|514.29|511.49|513.1|510.3|514.29|511.49|513.1|510.3|0
1652216240000|2022-05-10 20:57:20|513.34|510.54|514.53|511.73|514.53|511.73|513.34|510.54|0
1652216250000|2022-05-10 20:57:30|514.17|511.37|514.05|511.25|514.29|511.49|514.05|511.25|0
1652216260000|2022-05-10 20:57:40|513.81|511.01|513.94|511.14|513.94|511.14|513.81|511.01|0
1652216270000|2022-05-10 20:57:50|513.7|510.9|513.94|511.14|513.94|511.14|513.7|510.9|0
1652216280000|2022-05-10 20:58:00|514.17|511.37|514.41|511.61|514.41|511.61|514.17|511.37|0
1652216290000|2022-05-10 20:58:10|514.29|511.49|514.05|511.25|514.29|511.49|513.7|510.9|0
1652216300000|2022-05-10 20:58:20|514.53|511.73|514.76|511.96|514.76|511.96|514.41|511.61|0
1652216310000|2022-05-10 20:58:30|514.89|512.09|515|512.2|515|512.2|514.76|511.96|0
1652216320000|2022-05-10 20:58:40|514.89|512.09|515.02|512.22|515.02|512.22|514.78|511.98|0
1652216330000|2022-05-10 20:58:50|515.49|512.69|515.49|512.69|515.49|512.69|515.37|512.57|0
1652216340000|2022-05-10 20:59:00|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1652216350000|2022-05-10 20:59:10|515.13|512.33|515.37|512.57|515.37|512.57|514.89|512.09|0
1652216360000|2022-05-10 20:59:20|515.13|512.33|515.37|512.57|515.37|512.57|515.13|512.33|0
1652216370000|2022-05-10 20:59:30|515.61|512.81|515.61|512.81|515.61|512.81|515.61|512.81|0
1652216380000|2022-05-10 20:59:40|515.49|512.69|515.61|512.81|515.61|512.81|515.49|512.69|0
1652216390000|2022-05-10 20:59:50|515.73|512.93|515.25|512.45|515.73|512.93|515.25|512.45|0
1652216400000|2022-05-10 21:00:00|515.57|512.77|515.49|512.69|515.57|512.77|515.49|512.69|0
1652216410000|2022-05-10 21:00:10|515.43|512.63|515.43|512.63|515.43|512.63|515.43|512.63|0
1652216420000|2022-05-10 21:00:20|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1652216430000|2022-05-10 21:00:30|515.99|513.19|515.99|513.19|515.99|513.19|515.99|513.19|0
1652216440000|2022-05-10 21:00:40|515.78|512.98|515.32|512.52|515.78|512.98|515.32|512.52|0
1652216450000|2022-05-10 21:00:50|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1652216460000|2022-05-10 21:01:00|515.95|513.15|515.95|513.15|515.95|513.15|515.95|513.15|0
1652216510000|2022-05-10 21:01:50|515.84|513.04|515.84|513.04|515.84|513.04|515.84|513.04|0
1652216530000|2022-05-10 21:02:10|515.67|512.87|515.78|512.98|515.78|512.98|515.67|512.87|0
1652216540000|2022-05-10 21:02:20|515.84|513.04|515.81|513.01|515.84|513.04|515.81|513.01|0
1652216560000|2022-05-10 21:02:40|515.7|512.9|515.74|512.94|515.74|512.94|515.7|512.9|0
1652216570000|2022-05-10 21:02:50|515.67|512.87|515.63|512.83|515.67|512.87|515.63|512.83|0
1652216580000|2022-05-10 21:03:00|515.7|512.9|515.7|512.9|515.7|512.9|515.7|512.9|0
1652216590000|2022-05-10 21:03:10|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1652216600000|2022-05-10 21:03:20|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652216610000|2022-05-10 21:03:30|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1652216620000|2022-05-10 21:03:40|515.12|512.32|515.29|512.49|515.29|512.49|515.12|512.32|0
1652216640000|2022-05-10 21:04:00|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652216660000|2022-05-10 21:04:20|515.05|512.25|515.57|512.77|515.57|512.77|515.05|512.25|0
1652216670000|2022-05-10 21:04:30|515.6|512.8|515.21|512.41|515.6|512.8|515.21|512.41|0
1652216700000|2022-05-10 21:05:00|515.49|512.69|515.84|513.04|515.84|513.04|515.49|512.69|0
1652216710000|2022-05-10 21:05:10|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1652216720000|2022-05-10 21:05:20|515.05|512.25|515.6|512.8|515.6|512.8|514.77|511.97|0
1652216730000|2022-05-10 21:05:30|515.29|512.49|515.15|512.35|515.29|512.49|515.15|512.35|0
1652216750000|2022-05-10 21:05:50|515.29|512.49|514.87|512.07|515.29|512.49|514.87|512.07|0
1652216760000|2022-05-10 21:06:00|514.84|512.04|515.15|512.35|515.15|512.35|514.77|511.97|0
1652216780000|2022-05-10 21:06:20|515.25|512.45|515.21|512.41|515.25|512.45|515.21|512.41|0
1652216790000|2022-05-10 21:06:30|515.25|512.45|515.15|512.35|515.25|512.45|515.15|512.35|0
1652216800000|2022-05-10 21:06:40|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1652216830000|2022-05-10 21:07:10|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1652216870000|2022-05-10 21:07:50|515.39|512.59|515.39|512.59|515.39|512.59|515.39|512.59|0
1652216900000|2022-05-10 21:08:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652216910000|2022-05-10 21:08:30|515.67|512.87|515.49|512.69|515.67|512.87|515.49|512.69|0
1652216920000|2022-05-10 21:08:40|515.95|513.15|515.49|512.69|515.95|513.15|515.49|512.69|0
1652216940000|2022-05-10 21:09:00|515.53|512.73|515.36|512.56|515.53|512.73|515.36|512.56|0
1652216960000|2022-05-10 21:09:20|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652216970000|2022-05-10 21:09:30|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1652216980000|2022-05-10 21:09:40|514.91|512.11|515.53|512.73|515.53|512.73|514.91|512.11|0
1652216990000|2022-05-10 21:09:50|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652217010000|2022-05-10 21:10:10|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1652217030000|2022-05-10 21:10:30|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652217040000|2022-05-10 21:10:40|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652217120000|2022-05-10 21:12:00|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652217150000|2022-05-10 21:12:30|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1652217220000|2022-05-10 21:13:40|515.46|512.66|515.49|512.69|515.49|512.69|515.46|512.66|0
1652217230000|2022-05-10 21:13:50|515.46|512.66|515.42|512.62|515.46|512.66|515.42|512.62|0
1652217260000|2022-05-10 21:14:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652217280000|2022-05-10 21:14:40|515.49|512.69|515.49|512.69|515.49|512.69|515.49|512.69|0
1652217290000|2022-05-10 21:14:50|515.63|512.83|515.7|512.9|515.7|512.9|515.63|512.83|0
1652217300000|2022-05-10 21:15:00|515.84|513.04|515.8|513|515.84|513.04|515.8|513|0
1652217310000|2022-05-10 21:15:10|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652217370000|2022-05-10 21:16:10|515.8|513|515.42|512.62|515.8|513|515.42|512.62|0
1652217380000|2022-05-10 21:16:20|515.32|512.52|515.42|512.62|515.42|512.62|515.32|512.52|0
1652217400000|2022-05-10 21:16:40|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652217490000|2022-05-10 21:18:10|515.67|512.87|515.67|512.87|515.67|512.87|515.67|512.87|0
1652217500000|2022-05-10 21:18:20|515.7|512.9|515.67|512.87|515.7|512.9|515.67|512.87|0
1652217510000|2022-05-10 21:18:30|515.7|512.9|515.67|512.87|515.7|512.9|515.67|512.87|0
1652217520000|2022-05-10 21:18:40|515.7|512.9|515.67|512.87|515.7|512.9|515.67|512.87|0
1652217530000|2022-05-10 21:18:50|515.52|512.72|515.52|512.72|515.52|512.72|515.52|512.72|0
1652217540000|2022-05-10 21:19:00|515.46|512.66|515.05|512.25|515.46|512.66|515.05|512.25|0
1652217570000|2022-05-10 21:19:30|515.46|512.66|515.35|512.55|515.46|512.66|515.35|512.55|0
1652217590000|2022-05-10 21:19:50|515.18|512.38|515.18|512.38|515.18|512.38|515.18|512.38|0
1652217630000|2022-05-10 21:20:30|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652217720000|2022-05-10 21:22:00|515.21|512.41|515.21|512.41|515.21|512.41|515.21|512.41|0
1652217760000|2022-05-10 21:22:40|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652217770000|2022-05-10 21:22:50|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1652217790000|2022-05-10 21:23:10|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1652217800000|2022-05-10 21:23:20|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1652217810000|2022-05-10 21:23:30|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652217820000|2022-05-10 21:23:40|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1652217850000|2022-05-10 21:24:10|515.25|512.45|515.25|512.45|515.25|512.45|515.25|512.45|0
1652217880000|2022-05-10 21:24:40|515.11|512.31|515.08|512.28|515.11|512.31|515.08|512.28|0
1652217890000|2022-05-10 21:24:50|515.11|512.31|515.38|512.58|515.38|512.58|515.11|512.31|0
1652217900000|2022-05-10 21:25:00|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652217920000|2022-05-10 21:25:20|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1652217930000|2022-05-10 21:25:30|515.84|513.04|516.01|513.21|516.01|513.21|515.84|513.04|0
1652217940000|2022-05-10 21:25:40|516.28|513.48|516.28|513.48|516.28|513.48|516.28|513.48|0
1652217950000|2022-05-10 21:25:50|515.59|512.79|515.42|512.62|515.59|512.79|515.42|512.62|0
1652217960000|2022-05-10 21:26:00|515.49|512.69|515.52|512.72|515.67|512.87|515.48|512.68|0
1652217980000|2022-05-10 21:26:20|515.63|512.83|515.67|512.87|515.67|512.87|515.63|512.83|0
1652218010000|2022-05-10 21:26:50|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1652218020000|2022-05-10 21:27:00|516.15|513.35|516.28|513.48|516.28|513.48|516.15|513.35|0
1652218040000|2022-05-10 21:27:20|515.77|512.97|516.43|513.63|516.43|513.63|515.77|512.97|0
1652218050000|2022-05-10 21:27:30|515.8|513|515.77|512.97|515.8|513|515.77|512.97|0
1652218060000|2022-05-10 21:27:40|515.94|513.14|516.28|513.48|516.28|513.48|515.94|513.14|0
1652218110000|2022-05-10 21:28:30|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1652218120000|2022-05-10 21:28:40|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1652218130000|2022-05-10 21:28:50|515.77|512.97|516.28|513.48|516.28|513.48|515.77|512.97|0
1652218140000|2022-05-10 21:29:00|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218160000|2022-05-10 21:29:20|515.8|513|515.77|512.97|515.8|513|515.77|512.97|0
1652218190000|2022-05-10 21:29:50|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1652218200000|2022-05-10 21:30:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652218220000|2022-05-10 21:30:20|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218230000|2022-05-10 21:30:30|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652218240000|2022-05-10 21:30:40|515.46|512.66|515.46|512.66|515.46|512.66|515.46|512.66|0
1652218290000|2022-05-10 21:31:30|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652218330000|2022-05-10 21:32:10|515.42|512.62|515.42|512.62|515.42|512.62|515.42|512.62|0
1652218340000|2022-05-10 21:32:20|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1652218350000|2022-05-10 21:32:30|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652218370000|2022-05-10 21:32:50|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652218430000|2022-05-10 21:33:50|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218470000|2022-05-10 21:34:30|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1652218480000|2022-05-10 21:34:40|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652218560000|2022-05-10 21:36:00|515.8|513|515.8|513|515.8|513|515.8|513|0
1652218580000|2022-05-10 21:36:20|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652218600000|2022-05-10 21:36:40|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652218610000|2022-05-10 21:36:50|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652218630000|2022-05-10 21:37:10|515.94|513.14|515.94|513.14|516.28|513.48|515.94|513.14|0
1652218670000|2022-05-10 21:37:50|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1652218770000|2022-05-10 21:39:30|515.69|512.89|515.98|513.18|515.98|513.18|515.69|512.89|0
1652218800000|2022-05-10 21:40:00|515.94|513.14|515.98|513.18|515.98|513.18|515.94|513.14|0
1652218830000|2022-05-10 21:40:30|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218850000|2022-05-10 21:40:50|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1652218860000|2022-05-10 21:41:00|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1652218880000|2022-05-10 21:41:20|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218890000|2022-05-10 21:41:30|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1652218900000|2022-05-10 21:41:40|515.77|512.97|515.66|512.86|515.77|512.97|515.66|512.86|0
1652218920000|2022-05-10 21:42:00|515.77|512.97|515.77|512.97|515.77|512.97|515.77|512.97|0
1652218930000|2022-05-10 21:42:10|515.56|512.76|515.77|512.97|515.77|512.97|515.56|512.76|0
1652219010000|2022-05-10 21:43:30|515.87|513.07|515.87|513.07|515.87|513.07|515.87|513.07|0
1652219020000|2022-05-10 21:43:40|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1652219030000|2022-05-10 21:43:50|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652219060000|2022-05-10 21:44:20|515.62|512.82|515.56|512.76|515.62|512.82|515.56|512.76|0
1652219130000|2022-05-10 21:45:30|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1652219140000|2022-05-10 21:45:40|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652219150000|2022-05-10 21:45:50|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652219160000|2022-05-10 21:46:00|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1652219170000|2022-05-10 21:46:10|515.94|513.14|515.9|513.1|515.94|513.14|515.9|513.1|0
1652219210000|2022-05-10 21:46:50|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1652219220000|2022-05-10 21:47:00|516.15|513.35|516.15|513.35|516.15|513.35|516.15|513.35|0
1652219230000|2022-05-10 21:47:10|516.07|513.27|516.07|513.27|516.07|513.27|516.07|513.27|0
1652219250000|2022-05-10 21:47:30|516.25|513.45|516.28|513.48|516.28|513.48|516.25|513.45|0
1652219260000|2022-05-10 21:47:40|516.25|513.45|515.83|513.03|516.25|513.45|515.83|513.03|0
1652219270000|2022-05-10 21:47:50|515.69|512.89|516.11|513.31|516.11|513.31|515.69|512.89|0
1652219280000|2022-05-10 21:48:00|515.9|513.1|516.17|513.37|516.17|513.37|515.9|513.1|0
1652219290000|2022-05-10 21:48:10|516.11|513.31|515.83|513.03|516.11|513.31|515.83|513.03|0
1652219300000|2022-05-10 21:48:20|516.15|513.35|515.83|513.03|516.15|513.35|515.76|512.96|0
1652219350000|2022-05-10 21:49:10|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1652219390000|2022-05-10 21:49:50|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1652219410000|2022-05-10 21:50:10|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1652219430000|2022-05-10 21:50:30|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1652219460000|2022-05-10 21:51:00|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652219500000|2022-05-10 21:51:40|515.79|512.99|515.79|512.99|515.79|512.99|515.79|512.99|0
1652219510000|2022-05-10 21:51:50|515.58|512.78|515.58|512.78|515.58|512.78|515.58|512.78|0
1652219560000|2022-05-10 21:52:40|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1652219700000|2022-05-10 21:55:00|515.52|512.72|515.48|512.68|515.52|512.72|515.48|512.68|0
1652219720000|2022-05-10 21:55:20|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1652219750000|2022-05-10 21:55:50|515.52|512.72|515.76|512.96|515.76|512.96|515.24|512.44|0
1652219770000|2022-05-10 21:56:10|515.66|512.86|515.69|512.89|515.69|512.89|515.66|512.86|0
1652219800000|2022-05-10 21:56:40|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1652219810000|2022-05-10 21:56:50|515.24|512.44|515.24|512.44|515.24|512.44|515.24|512.44|0
1652219830000|2022-05-10 21:57:10|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1652219840000|2022-05-10 21:57:20|515.51|512.71|515.51|512.71|515.51|512.71|515.51|512.71|0
1652219850000|2022-05-10 21:57:30|515.69|512.89|515.69|512.89|515.69|512.89|515.69|512.89|0
1652219880000|2022-05-10 21:58:00|515.51|512.71|515.37|512.57|515.51|512.71|515.37|512.57|0
1652219890000|2022-05-10 21:58:10|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1652219920000|2022-05-10 21:58:40|515.31|512.51|515.31|512.51|515.31|512.51|515.31|512.51|0
1652219940000|2022-05-10 21:59:00|515.34|512.54|515.37|512.57|515.37|512.57|515.34|512.54|0
1652219950000|2022-05-10 21:59:10|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1652219960000|2022-05-10 21:59:20|515.37|512.57|515.69|512.89|515.69|512.89|515.37|512.57|0
1652219970000|2022-05-10 21:59:30|515.83|513.03|515.24|512.44|515.83|513.03|515.24|512.44|0
1652219980000|2022-05-10 21:59:40|515.66|512.86|515.66|512.86|515.66|512.86|515.66|512.86|0
1652219990000|2022-05-10 21:59:50|515.83|513.03|515.66|512.86|515.83|513.03|515.66|512.86|0
1652220000000|2022-05-10 22:00:00|516.19|513.39|516.19|513.39|516.19|513.39|515.71|512.91|0
1652220010000|2022-05-10 22:00:10|515.95|513.15|517.14|514.34|517.14|514.34|515.95|513.15|0
1652220020000|2022-05-10 22:00:20|517.38|514.58|516.9|514.1|517.38|514.58|516.9|514.1|0
1652220030000|2022-05-10 22:00:30|516.43|513.63|516.78|513.98|516.78|513.98|516.19|513.39|0
1652220040000|2022-05-10 22:00:40|516.9|514.1|516.54|513.74|516.9|514.1|516.54|513.74|0
1652220050000|2022-05-10 22:00:50|516.07|513.27|515.95|513.15|516.07|513.27|515.95|513.15|0
1652220060000|2022-05-10 22:01:00|515.71|512.91|514.88|512.08|515.71|512.91|514.88|512.08|0
1652220070000|2022-05-10 22:01:10|515.11|512.31|515.35|512.55|515.35|512.55|515|512.2|0
1652220080000|2022-05-10 22:01:20|515.83|513.03|515.59|512.79|515.83|513.03|515.59|512.79|0
1652220090000|2022-05-10 22:01:30|515.71|512.91|515.59|512.79|515.71|512.91|515.35|512.55|0
1652220100000|2022-05-10 22:01:40|515.48|512.68|515.59|512.79|515.59|512.79|515.48|512.68|0
1652220110000|2022-05-10 22:01:50|515.83|513.03|515.59|512.79|515.83|513.03|515.59|512.79|0
1652220120000|2022-05-10 22:02:00|515.35|512.55|515.11|512.31|515.35|512.55|515.11|512.31|0
1652220130000|2022-05-10 22:02:10|515.35|512.55|515.59|512.79|515.59|512.79|515.35|512.55|0
1652220140000|2022-05-10 22:02:20|515.48|512.68|515.48|512.68|515.48|512.68|515.48|512.68|0
1652220150000|2022-05-10 22:02:30|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652220160000|2022-05-10 22:02:40|515.48|512.68|515|512.2|515.48|512.68|515|512.2|0
1652220170000|2022-05-10 22:02:50|515.11|512.31|515.11|512.31|515.24|512.44|515.11|512.31|0
1652220180000|2022-05-10 22:03:00|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652220190000|2022-05-10 22:03:10|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1652220210000|2022-05-10 22:03:30|515.71|512.91|515.83|513.03|515.83|513.03|515.71|512.91|0
1652220220000|2022-05-10 22:03:40|516.06|513.26|516.43|513.63|516.43|513.63|516.06|513.26|0
1652220230000|2022-05-10 22:03:50|516.66|513.86|516.66|513.86|516.66|513.86|516.54|513.74|0
1652220240000|2022-05-10 22:04:00|516.43|513.63|516.19|513.39|516.43|513.63|516.19|513.39|0
1652220250000|2022-05-10 22:04:10|516.06|513.26|515.71|512.91|516.06|513.26|515.71|512.91|0
1652220260000|2022-05-10 22:04:20|515.95|513.15|516.43|513.63|516.43|513.63|515.95|513.15|0
1652220270000|2022-05-10 22:04:30|516.66|513.86|516.54|513.74|516.66|513.86|516.54|513.74|0
1652220280000|2022-05-10 22:04:40|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1652220290000|2022-05-10 22:04:50|516.54|513.74|516.78|513.98|516.78|513.98|516.54|513.74|0
1652220300000|2022-05-10 22:05:00|516.43|513.63|515.83|513.03|516.43|513.63|515.83|513.03|0
1652220310000|2022-05-10 22:05:10|516.19|513.39|516.54|513.74|516.54|513.74|516.19|513.39|0
1652220320000|2022-05-10 22:05:20|516.9|514.1|517.02|514.22|517.02|514.22|516.9|514.1|0
1652220330000|2022-05-10 22:05:30|517.25|514.45|517.62|514.82|517.62|514.82|517.25|514.45|0
1652220340000|2022-05-10 22:05:40|517.49|514.69|517.25|514.45|517.49|514.69|517.25|514.45|0
1652220350000|2022-05-10 22:05:50|517.97|515.17|518.09|515.29|518.21|515.41|517.97|515.17|0
1652220360000|2022-05-10 22:06:00|517.97|515.17|517.97|515.17|518.21|515.41|517.97|515.17|0
1652220370000|2022-05-10 22:06:10|518.21|515.41|517.97|515.17|518.21|515.41|517.97|515.17|0
1652220380000|2022-05-10 22:06:20|517.49|514.69|517.62|514.82|517.62|514.82|517.49|514.69|0
1652220390000|2022-05-10 22:06:30|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652220410000|2022-05-10 22:06:50|517.25|514.45|515.95|513.15|517.25|514.45|515.83|513.03|0
1652220420000|2022-05-10 22:07:00|515.83|513.03|515.71|512.91|515.83|513.03|515.71|512.91|0
1652220430000|2022-05-10 22:07:10|515.59|512.79|515.71|512.91|515.71|512.91|515.59|512.79|0
1652220440000|2022-05-10 22:07:20|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1652220450000|2022-05-10 22:07:30|516.06|513.26|516.3|513.5|516.3|513.5|515.95|513.15|0
1652220460000|2022-05-10 22:07:40|516.43|513.63|516.3|513.5|516.43|513.63|516.3|513.5|0
1652220470000|2022-05-10 22:07:50|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1652220480000|2022-05-10 22:08:00|516.19|513.39|516.66|513.86|516.66|513.86|516.19|513.39|0
1652220490000|2022-05-10 22:08:10|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1652220500000|2022-05-10 22:08:20|517.02|514.22|517.02|514.22|517.02|514.22|517.02|514.22|0
1652220510000|2022-05-10 22:08:30|516.78|513.98|516.54|513.74|516.78|513.98|516.54|513.74|0
1652220530000|2022-05-10 22:08:50|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1652220540000|2022-05-10 22:09:00|517.02|514.22|517.02|514.22|517.02|514.22|517.02|514.22|0
1652220560000|2022-05-10 22:09:20|516.54|513.74|516.66|513.86|516.66|513.86|516.54|513.74|0
1652220570000|2022-05-10 22:09:30|516.43|513.63|516.19|513.39|516.43|513.63|516.19|513.39|0
1652220580000|2022-05-10 22:09:40|516.3|513.5|516.42|513.62|516.43|513.63|516.3|513.5|0
1652220590000|2022-05-10 22:09:50|516.66|513.86|516.9|514.1|516.9|514.1|516.66|513.86|0
1652220600000|2022-05-10 22:10:00|516.54|513.74|516.06|513.26|516.54|513.74|516.06|513.26|0
1652220610000|2022-05-10 22:10:10|516.42|513.62|516.06|513.26|516.42|513.62|516.06|513.26|0
1652220620000|2022-05-10 22:10:20|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1652220630000|2022-05-10 22:10:30|515.59|512.79|515.59|512.79|515.59|512.79|515.59|512.79|0
1652220650000|2022-05-10 22:10:50|515.71|512.91|515.83|513.03|515.83|513.03|515.71|512.91|0
1652220660000|2022-05-10 22:11:00|516.06|513.26|516.3|513.5|516.3|513.5|516.06|513.26|0
1652220670000|2022-05-10 22:11:10|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1652220680000|2022-05-10 22:11:20|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1652220700000|2022-05-10 22:11:40|516.54|513.74|516.66|513.86|516.66|513.86|516.54|513.74|0
1652220710000|2022-05-10 22:11:50|516.54|513.74|516.19|513.39|516.54|513.74|516.19|513.39|0
1652220720000|2022-05-10 22:12:00|516.54|513.74|516.42|513.62|516.54|513.74|516.42|513.62|0
1652220730000|2022-05-10 22:12:10|516.06|513.26|516.19|513.39|516.19|513.39|516.06|513.26|0
1652220740000|2022-05-10 22:12:20|516.06|513.26|516.3|513.5|516.3|513.5|516.06|513.26|0
1652220750000|2022-05-10 22:12:30|516.19|513.39|516.19|513.39|516.19|513.39|516.19|513.39|0
1652220760000|2022-05-10 22:12:40|516.06|513.26|516.06|513.26|516.06|513.26|516.06|513.26|0
1652220770000|2022-05-10 22:12:50|516.66|513.86|516.78|513.98|516.78|513.98|516.66|513.86|0
1652220780000|2022-05-10 22:13:00|516.42|513.62|517.49|514.69|517.49|514.69|516.42|513.62|0
1652220790000|2022-05-10 22:13:10|517.38|514.58|517.49|514.69|517.49|514.69|517.25|514.45|0
1652220810000|2022-05-10 22:13:30|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1652220820000|2022-05-10 22:13:40|517.38|514.58|517.49|514.69|517.49|514.69|517.38|514.58|0
1652220830000|2022-05-10 22:13:50|517.73|514.93|517.73|514.93|517.73|514.93|517.61|514.81|0
1652220860000|2022-05-10 22:14:20|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652220870000|2022-05-10 22:14:30|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652220880000|2022-05-10 22:14:40|517.38|514.58|517.49|514.69|517.49|514.69|517.38|514.58|0
1652220890000|2022-05-10 22:14:50|517.14|514.34|517.01|514.21|517.14|514.34|517.01|514.21|0
1652220900000|2022-05-10 22:15:00|516.9|514.1|516.19|513.39|516.9|514.1|516.19|513.39|0
1652220910000|2022-05-10 22:15:10|516.06|513.26|516.3|513.5|516.3|513.5|516.06|513.26|0
1652220920000|2022-05-10 22:15:20|516.54|513.74|516.54|513.74|516.54|513.74|516.54|513.74|0
1652220930000|2022-05-10 22:15:30|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1652220940000|2022-05-10 22:15:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1652220950000|2022-05-10 22:15:50|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1652220970000|2022-05-10 22:16:10|517.01|514.21|517.25|514.45|517.25|514.45|517.01|514.21|0
1652220990000|2022-05-10 22:16:30|517.38|514.58|517.25|514.45|517.38|514.58|517.25|514.45|0
1652221000000|2022-05-10 22:16:40|517.01|514.21|517.25|514.45|517.25|514.45|517.01|514.21|0
1652221010000|2022-05-10 22:16:50|517.38|514.58|517.49|514.69|517.49|514.69|517.38|514.58|0
1652221020000|2022-05-10 22:17:00|517.38|514.58|517.49|514.69|517.49|514.69|517.37|514.57|0
1652221030000|2022-05-10 22:17:10|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652221040000|2022-05-10 22:17:20|517.73|514.93|517.49|514.69|517.73|514.93|517.49|514.69|0
1652221050000|2022-05-10 22:17:30|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652221060000|2022-05-10 22:17:40|517.37|514.57|517.25|514.45|517.37|514.57|517.25|514.45|0
1652221070000|2022-05-10 22:17:50|517.61|514.81|517.73|514.93|517.73|514.93|517.61|514.81|0
1652221080000|2022-05-10 22:18:00|517.37|514.57|517.49|514.69|517.49|514.69|517.37|514.57|0
1652221090000|2022-05-10 22:18:10|517.25|514.45|517.73|514.93|517.73|514.93|517.25|514.45|0
1652221100000|2022-05-10 22:18:20|517.49|514.69|517.37|514.57|517.49|514.69|517.37|514.57|0
1652221110000|2022-05-10 22:18:30|517.25|514.45|517.25|514.45|517.25|514.45|517.25|514.45|0
1652221140000|2022-05-10 22:19:00|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652221150000|2022-05-10 22:19:10|517.61|514.81|517.61|514.81|517.61|514.81|517.61|514.81|0
1652221160000|2022-05-10 22:19:20|517.49|514.69|517.49|514.69|517.49|514.69|517.49|514.69|0
1652221170000|2022-05-10 22:19:30|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1652221180000|2022-05-10 22:19:40|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1652221200000|2022-05-10 22:20:00|516.9|514.1|516.18|513.38|516.9|514.1|516.06|513.26|0
1652221210000|2022-05-10 22:20:10|515.95|513.15|515.95|513.15|515.95|513.15|515.95|513.15|0
1652221220000|2022-05-10 22:20:20|515.58|512.78|515.11|512.31|515.58|512.78|515|512.2|0
1652221230000|2022-05-10 22:20:30|515.47|512.67|515.58|512.78|515.58|512.78|515.35|512.55|0
1652221240000|2022-05-10 22:20:40|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1652221250000|2022-05-10 22:20:50|515.82|513.02|515.95|513.15|516.18|513.38|515.82|513.02|0
1652221260000|2022-05-10 22:21:00|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1652221270000|2022-05-10 22:21:10|515.58|512.78|515.71|512.91|515.71|512.91|515.58|512.78|0
1652221280000|2022-05-10 22:21:20|515.82|513.02|515.58|512.78|515.82|513.02|515.58|512.78|0
1652221290000|2022-05-10 22:21:30|515.47|512.67|515.23|512.43|515.47|512.67|515.23|512.43|0
1652221300000|2022-05-10 22:21:40|515.35|512.55|514.99|512.19|515.35|512.55|514.99|512.19|0
1652221320000|2022-05-10 22:22:00|515.11|512.31|515.71|512.91|515.71|512.91|515.11|512.31|0
1652221330000|2022-05-10 22:22:10|515.58|512.78|515.58|512.78|515.58|512.78|515.58|512.78|0
1652221340000|2022-05-10 22:22:20|515.47|512.67|515.47|512.67|515.47|512.67|515.47|512.67|0
1652221350000|2022-05-10 22:22:30|515.35|512.55|514.99|512.19|515.35|512.55|514.99|512.19|0
1652221360000|2022-05-10 22:22:40|514.87|512.07|514.76|511.96|514.87|512.07|514.63|511.83|0
1652221370000|2022-05-10 22:22:50|514.87|512.07|514.76|511.96|514.87|512.07|514.76|511.96|0
1652221380000|2022-05-10 22:23:00|514.63|511.83|514.87|512.07|514.87|512.07|514.63|511.83|0
1652221390000|2022-05-10 22:23:10|514.76|511.96|514.63|511.83|514.76|511.96|514.63|511.83|0
1652221400000|2022-05-10 22:23:20|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1652221410000|2022-05-10 22:23:30|514.63|511.83|514.87|512.07|514.87|512.07|514.63|511.83|0
1652221430000|2022-05-10 22:23:50|514.99|512.19|514.99|512.19|514.99|512.19|514.99|512.19|0
1652221440000|2022-05-10 22:24:00|514.63|511.83|514.39|511.59|514.63|511.83|514.39|511.59|0
1652221450000|2022-05-10 22:24:10|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1652221460000|2022-05-10 22:24:20|514.39|511.59|514.63|511.83|514.63|511.83|514.39|511.59|0
1652221470000|2022-05-10 22:24:30|514.39|511.59|514.76|511.96|514.76|511.96|514.39|511.59|0
1652221480000|2022-05-10 22:24:40|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1652221490000|2022-05-10 22:24:50|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1652221510000|2022-05-10 22:25:10|515.23|512.43|515.11|512.31|515.23|512.43|515.11|512.31|0
1652221520000|2022-05-10 22:25:20|514.87|512.07|515.11|512.31|515.11|512.31|514.87|512.07|0
1652221530000|2022-05-10 22:25:30|514.99|512.19|514.99|512.19|515.11|512.31|514.99|512.19|0
1652221550000|2022-05-10 22:25:50|515.11|512.31|515.35|512.55|515.35|512.55|515.11|512.31|0
1652221560000|2022-05-10 22:26:00|515.23|512.43|515.23|512.43|515.23|512.43|515.23|512.43|0
1652221590000|2022-05-10 22:26:30|515.11|512.31|515.35|512.55|515.35|512.55|515.11|512.31|0
1652221600000|2022-05-10 22:26:40|515.23|512.43|515.11|512.31|515.23|512.43|515.11|512.31|0
1652221620000|2022-05-10 22:27:00|515.35|512.55|515.71|512.91|515.71|512.91|515.35|512.55|0
1652221630000|2022-05-10 22:27:10|515.82|513.02|516.42|513.62|516.42|513.62|515.82|513.02|0
1652221640000|2022-05-10 22:27:20|516.53|513.73|516.53|513.73|516.66|513.86|516.53|513.73|0
1652221650000|2022-05-10 22:27:30|516.66|513.86|516.77|513.97|516.77|513.97|516.66|513.86|0
1652221660000|2022-05-10 22:27:40|516.9|514.1|517.25|514.45|517.25|514.45|516.9|514.1|0
1652221670000|2022-05-10 22:27:50|517.13|514.33|517.25|514.45|517.25|514.45|517.13|514.33|0
1652221680000|2022-05-10 22:28:00|517.37|514.57|517.25|514.45|517.37|514.57|517.25|514.45|0
1652221690000|2022-05-10 22:28:10|517.01|514.21|516.77|513.97|517.01|514.21|516.77|513.97|0
1652221700000|2022-05-10 22:28:20|516.66|513.86|516.77|513.97|516.77|513.97|516.66|513.86|0
1652221710000|2022-05-10 22:28:30|517.01|514.21|516.53|513.73|517.01|514.21|516.53|513.73|0
1652221740000|2022-05-10 22:29:00|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1652221750000|2022-05-10 22:29:10|516.42|513.62|516.3|513.5|516.42|513.62|516.3|513.5|0
1652221780000|2022-05-10 22:29:40|516.18|513.38|516.06|513.26|516.18|513.38|516.06|513.26|0
1652221790000|2022-05-10 22:29:50|515.58|512.78|515.34|512.54|515.58|512.78|515.23|512.43|0
1652221800000|2022-05-10 22:30:00|515.11|512.31|514.87|512.07|515.11|512.31|514.75|511.95|0
1652221820000|2022-05-10 22:30:20|514.63|511.83|514.75|511.95|514.87|512.07|514.63|511.83|0
1652221830000|2022-05-10 22:30:30|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1652221840000|2022-05-10 22:30:40|514.87|512.07|514.75|511.95|514.87|512.07|514.75|511.95|0
1652221850000|2022-05-10 22:30:50|514.87|512.07|514.63|511.83|514.87|512.07|514.63|511.83|0
1652221870000|2022-05-10 22:31:10|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1652221880000|2022-05-10 22:31:20|514.63|511.83|515.11|512.31|515.11|512.31|514.63|511.83|0
1652221890000|2022-05-10 22:31:30|514.75|511.95|514.87|512.07|514.87|512.07|514.75|511.95|0
1652221900000|2022-05-10 22:31:40|514.75|511.95|514.63|511.83|514.75|511.95|514.52|511.72|0
1652221910000|2022-05-10 22:31:50|514.52|511.72|514.52|511.72|514.52|511.72|514.52|511.72|0
1652221920000|2022-05-10 22:32:00|514.39|511.59|514.63|511.83|514.63|511.83|514.39|511.59|0
1652221930000|2022-05-10 22:32:10|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1652221940000|2022-05-10 22:32:20|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1652221960000|2022-05-10 22:32:40|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1652221970000|2022-05-10 22:32:50|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1652221980000|2022-05-10 22:33:00|514.39|511.59|514.39|511.59|514.39|511.59|514.39|511.59|0
1652221990000|2022-05-10 22:33:10|514.75|511.95|514.63|511.83|514.75|511.95|514.63|511.83|0
1652222010000|2022-05-10 22:33:30|514.52|511.72|514.15|511.35|514.52|511.72|514.15|511.35|0
1652222040000|2022-05-10 22:34:00|514.28|511.48|514.39|511.59|514.39|511.59|514.28|511.48|0
1652222060000|2022-05-10 22:34:20|514.28|511.48|514.15|511.35|514.28|511.48|514.15|511.35|0
1652222070000|2022-05-10 22:34:30|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1652222080000|2022-05-10 22:34:40|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1652222090000|2022-05-10 22:34:50|513.92|511.12|513.68|510.88|513.92|511.12|513.68|510.88|0
1652222100000|2022-05-10 22:35:00|513.92|511.12|513.68|510.88|513.92|511.12|513.68|510.88|0
1652222120000|2022-05-10 22:35:20|513.44|510.64|513.92|511.12|513.92|511.12|513.44|510.64|0
1652222140000|2022-05-10 22:35:40|513.8|511|513.68|510.88|513.8|511|513.68|510.88|0
1652222150000|2022-05-10 22:35:50|513.8|511|513.8|511|513.8|511|513.8|511|0
1652222160000|2022-05-10 22:36:00|513.92|511.12|513.92|511.12|513.92|511.12|513.8|511|0
1652222170000|2022-05-10 22:36:10|514.04|511.24|514.15|511.35|514.15|511.35|514.04|511.24|0
1652222180000|2022-05-10 22:36:20|513.68|510.88|513.68|510.88|513.8|511|513.68|510.88|0
1652222190000|2022-05-10 22:36:30|513.8|511|513.68|510.88|513.8|511|513.68|510.88|0
1652222200000|2022-05-10 22:36:40|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1652222210000|2022-05-10 22:36:50|514.04|511.24|513.92|511.12|514.04|511.24|513.92|511.12|0
1652222220000|2022-05-10 22:37:00|513.8|511|513.8|511|513.8|511|513.8|511|0
1652222230000|2022-05-10 22:37:10|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1652222250000|2022-05-10 22:37:30|513.8|511|514.15|511.35|514.15|511.35|513.8|511|0
1652222260000|2022-05-10 22:37:40|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1652222280000|2022-05-10 22:38:00|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1652222290000|2022-05-10 22:38:10|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1652222310000|2022-05-10 22:38:30|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1652222320000|2022-05-10 22:38:40|514.04|511.24|513.92|511.12|514.04|511.24|513.92|511.12|0
1652222330000|2022-05-10 22:38:50|514.28|511.48|514.28|511.48|514.28|511.48|514.28|511.48|0
1652222350000|2022-05-10 22:39:10|514.15|511.35|513.92|511.12|514.15|511.35|513.92|511.12|0
1652222360000|2022-05-10 22:39:20|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1652222370000|2022-05-10 22:39:30|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1652222390000|2022-05-10 22:39:50|513.92|511.12|513.92|511.12|513.92|511.12|513.92|511.12|0
1652222400000|2022-05-10 22:40:00|513.44|510.64|513.68|510.88|513.68|510.88|513.44|510.64|0
1652222410000|2022-05-10 22:40:10|513.92|511.12|513.68|510.88|513.92|511.12|513.68|510.88|0
1652222420000|2022-05-10 22:40:20|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1652222430000|2022-05-10 22:40:30|513.44|510.64|513.33|510.53|513.44|510.64|513.33|510.53|0
1652222440000|2022-05-10 22:40:40|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1652222450000|2022-05-10 22:40:50|513.44|510.64|513.33|510.53|513.44|510.64|513.2|510.4|0
1652222460000|2022-05-10 22:41:00|513.44|510.64|513.44|510.64|513.44|510.64|513.44|510.64|0
1652222470000|2022-05-10 22:41:10|513.2|510.4|513.33|510.53|513.33|510.53|513.2|510.4|0
1652222480000|2022-05-10 22:41:20|513.2|510.4|513.44|510.64|513.44|510.64|513.2|510.4|0
1652222490000|2022-05-10 22:41:30|512.96|510.16|513.2|510.4|513.2|510.4|512.96|510.16|0
1652222500000|2022-05-10 22:41:40|513.09|510.29|512.49|509.69|513.2|510.4|512.49|509.69|0
1652222510000|2022-05-10 22:41:50|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1652222520000|2022-05-10 22:42:00|512.85|510.05|512.73|509.93|512.85|510.05|512.73|509.93|0
1652222530000|2022-05-10 22:42:10|512.85|510.05|512.73|509.93|512.85|510.05|512.73|509.93|0
1652222550000|2022-05-10 22:42:30|512.96|510.16|512.96|510.16|512.96|510.16|512.96|510.16|0
1652222560000|2022-05-10 22:42:40|512.85|510.05|512.96|510.16|512.96|510.16|512.85|510.05|0
1652222570000|2022-05-10 22:42:50|512.85|510.05|512.73|509.93|512.96|510.16|512.73|509.93|0
1652222580000|2022-05-10 22:43:00|513.2|510.4|513.2|510.4|513.2|510.4|513.2|510.4|0
1652222590000|2022-05-10 22:43:10|513.32|510.52|513.44|510.64|513.44|510.64|513.32|510.52|0
1652222610000|2022-05-10 22:43:30|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1652222620000|2022-05-10 22:43:40|512.49|509.69|512.73|509.93|512.73|509.93|512.49|509.69|0
1652222630000|2022-05-10 22:43:50|512.49|509.69|512.73|509.93|512.73|509.93|512.49|509.69|0
1652222660000|2022-05-10 22:44:20|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1652222680000|2022-05-10 22:44:40|512.73|509.93|512.61|509.81|512.73|509.93|512.61|509.81|0
1652222690000|2022-05-10 22:44:50|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1652222700000|2022-05-10 22:45:00|512.49|509.69|512.49|509.69|512.49|509.69|512.49|509.69|0
1652222710000|2022-05-10 22:45:10|511.78|508.98|512.37|509.57|512.37|509.57|511.78|508.98|0
1652222720000|2022-05-10 22:45:20|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1652222730000|2022-05-10 22:45:30|512.14|509.34|512.01|509.21|512.14|509.34|512.01|509.21|0
1652222740000|2022-05-10 22:45:40|511.78|508.98|511.78|508.98|511.78|508.98|511.78|508.98|0
1652222750000|2022-05-10 22:45:50|511.54|508.74|511.54|508.74|511.54|508.74|511.54|508.74|0
1652222760000|2022-05-10 22:46:00|511.78|508.98|511.06|508.26|511.78|508.98|511.06|508.26|0
1652222800000|2022-05-10 22:46:40|510.83|508.03|510.83|508.03|510.83|508.03|510.83|508.03|0
1652222810000|2022-05-10 22:46:50|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652222830000|2022-05-10 22:47:10|510.83|508.03|511.06|508.26|511.06|508.26|510.83|508.03|0
1652222840000|2022-05-10 22:47:20|510.95|508.15|510.82|508.02|510.95|508.15|510.82|508.02|0
1652222850000|2022-05-10 22:47:30|510.95|508.15|510.82|508.02|510.95|508.15|510.82|508.02|0
1652222860000|2022-05-10 22:47:40|510.35|507.55|510.47|507.67|510.47|507.67|510.35|507.55|0
1652222870000|2022-05-10 22:47:50|510.59|507.79|510.35|507.55|510.59|507.79|510.35|507.55|0
1652222880000|2022-05-10 22:48:00|510.47|507.67|510.82|508.02|510.82|508.02|510.47|507.67|0
1652222900000|2022-05-10 22:48:20|510.59|507.79|510.82|508.02|510.82|508.02|510.59|507.79|0
1652222910000|2022-05-10 22:48:30|511.06|508.26|510.82|508.02|511.06|508.26|510.82|508.02|0
1652222920000|2022-05-10 22:48:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652222930000|2022-05-10 22:48:50|510.71|507.91|510.71|507.91|510.71|507.91|510.59|507.79|0
1652222940000|2022-05-10 22:49:00|510.82|508.02|511.06|508.26|511.06|508.26|510.82|508.02|0
1652222950000|2022-05-10 22:49:10|511.19|508.39|511.19|508.39|511.19|508.39|511.19|508.39|0
1652222960000|2022-05-10 22:49:20|511.54|508.74|511.3|508.5|511.54|508.74|511.3|508.5|0
1652222970000|2022-05-10 22:49:30|511.06|508.26|511.19|508.39|511.19|508.39|511.06|508.26|0
1652222980000|2022-05-10 22:49:40|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652222990000|2022-05-10 22:49:50|511.19|508.39|511.19|508.39|511.19|508.39|511.19|508.39|0
1652223000000|2022-05-10 22:50:00|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223030000|2022-05-10 22:50:30|510.95|508.15|511.06|508.26|511.06|508.26|510.95|508.15|0
1652223040000|2022-05-10 22:50:40|511.19|508.39|511.06|508.26|511.19|508.39|511.06|508.26|0
1652223070000|2022-05-10 22:51:10|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223080000|2022-05-10 22:51:20|510.71|507.91|510.82|508.02|510.82|508.02|510.71|507.91|0
1652223090000|2022-05-10 22:51:30|510.71|507.91|510.71|507.91|510.82|508.02|510.59|507.79|0
1652223100000|2022-05-10 22:51:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223120000|2022-05-10 22:52:00|510.82|508.02|511.18|508.38|511.18|508.38|510.82|508.02|0
1652223130000|2022-05-10 22:52:10|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223150000|2022-05-10 22:52:30|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223160000|2022-05-10 22:52:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223180000|2022-05-10 22:53:00|510.35|507.55|510.35|507.55|510.35|507.55|510.35|507.55|0
1652223200000|2022-05-10 22:53:20|510.59|507.79|510.35|507.55|510.59|507.79|510.35|507.55|0
1652223220000|2022-05-10 22:53:40|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223240000|2022-05-10 22:54:00|510.47|507.67|510.11|507.31|510.47|507.67|510.11|507.31|0
1652223250000|2022-05-10 22:54:10|510.35|507.55|510.35|507.55|510.35|507.55|510.35|507.55|0
1652223270000|2022-05-10 22:54:30|510.47|507.67|510.35|507.55|510.47|507.67|510.35|507.55|0
1652223280000|2022-05-10 22:54:40|510.47|507.67|510.35|507.55|510.47|507.67|510.35|507.55|0
1652223290000|2022-05-10 22:54:50|510.23|507.43|510.59|507.79|510.59|507.79|510.23|507.43|0
1652223300000|2022-05-10 22:55:00|510.47|507.67|509.87|507.07|510.47|507.67|509.87|507.07|0
1652223320000|2022-05-10 22:55:20|510|507.2|510.11|507.31|510.11|507.31|510|507.2|0
1652223330000|2022-05-10 22:55:30|510|507.2|510.11|507.31|510.11|507.31|510|507.2|0
1652223340000|2022-05-10 22:55:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652223370000|2022-05-10 22:56:10|510|507.2|510|507.2|510|507.2|510|507.2|0
1652223380000|2022-05-10 22:56:20|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1652223390000|2022-05-10 22:56:30|510.35|507.55|510.35|507.55|510.35|507.55|510.35|507.55|0
1652223410000|2022-05-10 22:56:50|510.59|507.79|510.59|507.79|510.59|507.79|510.59|507.79|0
1652223420000|2022-05-10 22:57:00|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652223460000|2022-05-10 22:57:40|510.71|507.91|510.58|507.78|510.71|507.91|510.58|507.78|0
1652223470000|2022-05-10 22:57:50|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223480000|2022-05-10 22:58:00|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652223500000|2022-05-10 22:58:20|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652223520000|2022-05-10 22:58:40|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223540000|2022-05-10 22:59:00|511.18|508.38|511.3|508.5|511.3|508.5|511.18|508.38|0
1652223550000|2022-05-10 22:59:10|511.06|508.26|510.82|508.02|511.06|508.26|510.82|508.02|0
1652223560000|2022-05-10 22:59:20|510.95|508.15|510.95|508.15|511.06|508.26|510.95|508.15|0
1652223580000|2022-05-10 22:59:40|510.82|508.02|511.06|508.26|511.06|508.26|510.82|508.02|0
1652223600000|2022-05-10 23:00:00|510.95|508.15|511.3|508.5|511.3|508.5|510.95|508.15|0
1652223610000|2022-05-10 23:00:10|511.53|508.73|511.53|508.73|511.53|508.73|511.53|508.73|0
1652223630000|2022-05-10 23:00:30|511.06|508.26|511.06|508.26|511.06|508.26|511.06|508.26|0
1652223650000|2022-05-10 23:00:50|510.71|507.91|510.82|508.02|510.82|508.02|510.71|507.91|0
1652223660000|2022-05-10 23:01:00|510.94|508.14|510.82|508.02|510.94|508.14|510.82|508.02|0
1652223670000|2022-05-10 23:01:10|511.06|508.26|511.53|508.73|511.53|508.73|511.06|508.26|0
1652223680000|2022-05-10 23:01:20|511.3|508.5|511.3|508.5|511.3|508.5|511.18|508.38|0
1652223700000|2022-05-10 23:01:40|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652223720000|2022-05-10 23:02:00|511.77|508.97|511.3|508.5|512.01|509.21|511.3|508.5|0
1652223730000|2022-05-10 23:02:10|511.06|508.26|511.18|508.38|511.18|508.38|511.06|508.26|0
1652223740000|2022-05-10 23:02:20|511.3|508.5|511.53|508.73|511.53|508.73|511.3|508.5|0
1652223750000|2022-05-10 23:02:30|511.3|508.5|511.53|508.73|511.53|508.73|511.3|508.5|0
1652223760000|2022-05-10 23:02:40|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652223770000|2022-05-10 23:02:50|511.89|509.09|512.01|509.21|512.01|509.21|511.89|509.09|0
1652223780000|2022-05-10 23:03:00|511.89|509.09|512.01|509.21|512.01|509.21|511.89|509.09|0
1652223800000|2022-05-10 23:03:20|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652223810000|2022-05-10 23:03:30|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652223820000|2022-05-10 23:03:40|511.66|508.86|511.77|508.97|511.77|508.97|511.66|508.86|0
1652223830000|2022-05-10 23:03:50|511.89|509.09|512.01|509.21|512.01|509.21|511.89|509.09|0
1652223840000|2022-05-10 23:04:00|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652223860000|2022-05-10 23:04:20|511.53|508.73|511.42|508.62|511.53|508.73|511.42|508.62|0
1652223870000|2022-05-10 23:04:30|511.53|508.73|511.42|508.62|511.53|508.73|511.42|508.62|0
1652223900000|2022-05-10 23:05:00|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1652223910000|2022-05-10 23:05:10|511.89|509.09|511.89|509.09|511.89|509.09|511.89|509.09|0
1652223920000|2022-05-10 23:05:20|511.66|508.86|511.66|508.86|511.66|508.86|511.66|508.86|0
1652223930000|2022-05-10 23:05:30|511.77|508.97|511.89|509.09|511.89|509.09|511.77|508.97|0
1652223940000|2022-05-10 23:05:40|512.01|509.21|511.53|508.73|512.01|509.21|511.53|508.73|0
1652223970000|2022-05-10 23:06:10|511.66|508.86|511.53|508.73|511.66|508.86|511.53|508.73|0
1652223980000|2022-05-10 23:06:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224000000|2022-05-10 23:06:40|510.82|508.02|510.94|508.14|510.94|508.14|510.82|508.02|0
1652224010000|2022-05-10 23:06:50|510.82|508.02|510.94|508.14|510.94|508.14|510.82|508.02|0
1652224020000|2022-05-10 23:07:00|511.18|508.38|511.18|508.38|511.29|508.49|511.18|508.38|0
1652224030000|2022-05-10 23:07:10|511.29|508.49|511.53|508.73|511.53|508.73|511.29|508.49|0
1652224040000|2022-05-10 23:07:20|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224050000|2022-05-10 23:07:30|511.06|508.26|511.06|508.26|511.06|508.26|510.94|508.14|0
1652224070000|2022-05-10 23:07:50|510.34|507.54|510.47|507.67|510.47|507.67|510.34|507.54|0
1652224080000|2022-05-10 23:08:00|510.58|507.78|510.82|508.02|510.82|508.02|510.58|507.78|0
1652224090000|2022-05-10 23:08:10|510.71|507.91|510.71|507.91|510.71|507.91|510.58|507.78|0
1652224100000|2022-05-10 23:08:20|510.58|507.78|510.34|507.54|510.58|507.78|510.34|507.54|0
1652224110000|2022-05-10 23:08:30|510.47|507.67|510.58|507.78|510.58|507.78|510.47|507.67|0
1652224130000|2022-05-10 23:08:50|510.11|507.31|510.11|507.31|510.58|507.78|510.11|507.31|0
1652224140000|2022-05-10 23:09:00|510.34|507.54|509.87|507.07|510.34|507.54|509.87|507.07|0
1652224150000|2022-05-10 23:09:10|509.99|507.19|510.11|507.31|510.11|507.31|509.99|507.19|0
1652224160000|2022-05-10 23:09:20|509.87|507.07|509.99|507.19|510.11|507.31|509.87|507.07|0
1652224170000|2022-05-10 23:09:30|509.87|507.07|509.63|506.83|509.87|507.07|509.63|506.83|0
1652224180000|2022-05-10 23:09:40|509.52|506.72|509.52|506.72|509.63|506.83|509.52|506.72|0
1652224190000|2022-05-10 23:09:50|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224200000|2022-05-10 23:10:00|509.99|507.19|509.39|506.59|509.99|507.19|509.39|506.59|0
1652224210000|2022-05-10 23:10:10|509.63|506.83|509.63|506.83|509.76|506.96|509.63|506.83|0
1652224220000|2022-05-10 23:10:20|509.52|506.72|509.52|506.72|509.52|506.72|509.16|506.36|0
1652224230000|2022-05-10 23:10:30|509.39|506.59|509.52|506.72|509.63|506.83|509.39|506.59|0
1652224240000|2022-05-10 23:10:40|509.16|506.36|509.04|506.24|509.16|506.36|508.92|506.12|0
1652224250000|2022-05-10 23:10:50|509.16|506.36|509.39|506.59|509.39|506.59|509.16|506.36|0
1652224260000|2022-05-10 23:11:00|509.52|506.72|509.63|506.83|509.63|506.83|509.52|506.72|0
1652224270000|2022-05-10 23:11:10|509.87|507.07|509.99|507.19|510.11|507.31|509.87|507.07|0
1652224280000|2022-05-10 23:11:20|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224290000|2022-05-10 23:11:30|510.11|507.31|510.11|507.31|510.11|507.31|510.11|507.31|0
1652224300000|2022-05-10 23:11:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224320000|2022-05-10 23:12:00|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652224330000|2022-05-10 23:12:10|509.87|507.07|510.11|507.31|510.11|507.31|509.87|507.07|0
1652224340000|2022-05-10 23:12:20|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652224350000|2022-05-10 23:12:30|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224370000|2022-05-10 23:12:50|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1652224380000|2022-05-10 23:13:00|509.75|506.95|509.87|507.07|509.87|507.07|509.75|506.95|0
1652224390000|2022-05-10 23:13:10|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1652224400000|2022-05-10 23:13:20|509.63|506.83|509.87|507.07|509.87|507.07|509.63|506.83|0
1652224410000|2022-05-10 23:13:30|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1652224420000|2022-05-10 23:13:40|509.87|507.07|509.87|507.07|509.87|507.07|509.87|507.07|0
1652224430000|2022-05-10 23:13:50|509.63|506.83|509.63|506.83|509.63|506.83|509.63|506.83|0
1652224460000|2022-05-10 23:14:20|509.75|506.95|509.75|506.95|509.75|506.95|509.75|506.95|0
1652224470000|2022-05-10 23:14:30|509.99|507.19|509.99|507.19|509.99|507.19|509.99|507.19|0
1652224480000|2022-05-10 23:14:40|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652224490000|2022-05-10 23:14:50|510.34|507.54|510.11|507.31|510.34|507.54|510.11|507.31|0
1652224500000|2022-05-10 23:15:00|510.34|507.54|510.34|507.54|510.34|507.54|510.34|507.54|0
1652224520000|2022-05-10 23:15:20|510.58|507.78|510.47|507.67|510.58|507.78|510.47|507.67|0
1652224530000|2022-05-10 23:15:30|510.58|507.78|510.58|507.78|510.58|507.78|510.34|507.54|0
1652224540000|2022-05-10 23:15:40|510.7|507.9|510.82|508.02|510.82|508.02|510.7|507.9|0
1652224550000|2022-05-10 23:15:50|510.94|508.14|511.05|508.25|511.05|508.25|510.94|508.14|0
1652224570000|2022-05-10 23:16:10|510.82|508.02|510.82|508.02|510.82|508.02|510.82|508.02|0
1652224580000|2022-05-10 23:16:20|510.94|508.14|511.05|508.25|511.05|508.25|510.94|508.14|0
1652224600000|2022-05-10 23:16:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652224610000|2022-05-10 23:16:50|511.29|508.49|511.53|508.73|511.53|508.73|511.29|508.49|0
1652224620000|2022-05-10 23:17:00|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224630000|2022-05-10 23:17:10|511.42|508.62|511.53|508.73|511.53|508.73|511.42|508.62|0
1652224640000|2022-05-10 23:17:20|511.29|508.49|511.29|508.49|511.29|508.49|511.18|508.38|0
1652224650000|2022-05-10 23:17:30|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1652224660000|2022-05-10 23:17:40|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652224670000|2022-05-10 23:17:50|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652224680000|2022-05-10 23:18:00|511.53|508.73|511.77|508.97|511.77|508.97|511.53|508.73|0
1652224690000|2022-05-10 23:18:10|511.89|509.09|511.77|508.97|511.89|509.09|511.65|508.85|0
1652224700000|2022-05-10 23:18:20|511.53|508.73|511.41|508.61|511.53|508.73|511.41|508.61|0
1652224710000|2022-05-10 23:18:30|511.29|508.49|511.41|508.61|511.41|508.61|511.29|508.49|0
1652224720000|2022-05-10 23:18:40|511.77|508.97|511.77|508.97|511.77|508.97|511.65|508.85|0
1652224730000|2022-05-10 23:18:50|511.89|509.09|511.77|508.97|511.89|509.09|511.77|508.97|0
1652224740000|2022-05-10 23:19:00|511.53|508.73|511.53|508.73|511.65|508.85|511.53|508.73|0
1652224750000|2022-05-10 23:19:10|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1652224760000|2022-05-10 23:19:20|511.53|508.73|511.65|508.85|511.65|508.85|511.53|508.73|0
1652224770000|2022-05-10 23:19:30|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652224790000|2022-05-10 23:19:50|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1652224800000|2022-05-10 23:20:00|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652224830000|2022-05-10 23:20:30|511.89|509.09|511.77|508.97|511.89|509.09|511.77|508.97|0
1652224860000|2022-05-10 23:21:00|511.89|509.09|512|509.2|512|509.2|511.89|509.09|0
1652224890000|2022-05-10 23:21:30|511.89|509.09|511.89|509.09|512|509.2|511.89|509.09|0
1652224900000|2022-05-10 23:21:40|512|509.2|511.89|509.09|512|509.2|511.89|509.09|0
1652224910000|2022-05-10 23:21:50|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652224950000|2022-05-10 23:22:30|511.89|509.09|511.89|509.09|511.89|509.09|511.89|509.09|0
1652224960000|2022-05-10 23:22:40|511.77|508.97|511.77|508.97|512|509.2|511.77|508.97|0
1652224970000|2022-05-10 23:22:50|511.89|509.09|512|509.2|512|509.2|511.89|509.09|0
1652225000000|2022-05-10 23:23:20|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1652225030000|2022-05-10 23:23:50|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1652225040000|2022-05-10 23:24:00|511.89|509.09|512|509.2|512|509.2|511.76|508.96|0
1652225060000|2022-05-10 23:24:20|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1652225080000|2022-05-10 23:24:40|511.89|509.09|511.76|508.96|511.89|509.09|511.76|508.96|0
1652225100000|2022-05-10 23:25:00|511.65|508.85|511.65|508.85|511.65|508.85|511.65|508.85|0
1652225110000|2022-05-10 23:25:10|511.53|508.73|511.41|508.61|511.53|508.73|511.41|508.61|0
1652225120000|2022-05-10 23:25:20|511.29|508.49|511.05|508.25|511.29|508.49|510.94|508.14|0
1652225130000|2022-05-10 23:25:30|511.29|508.49|511.18|508.38|511.29|508.49|511.18|508.38|0
1652225140000|2022-05-10 23:25:40|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1652225150000|2022-05-10 23:25:50|511.18|508.38|511.41|508.61|511.41|508.61|511.18|508.38|0
1652225160000|2022-05-10 23:26:00|511.53|508.73|511.53|508.73|511.53|508.73|511.53|508.73|0
1652225170000|2022-05-10 23:26:10|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652225190000|2022-05-10 23:26:30|511.18|508.38|511.05|508.25|511.18|508.38|511.05|508.25|0
1652225200000|2022-05-10 23:26:40|511.18|508.38|511.05|508.25|511.18|508.38|511.05|508.25|0
1652225220000|2022-05-10 23:27:00|511.18|508.38|511.05|508.25|511.18|508.38|511.05|508.25|0
1652225250000|2022-05-10 23:27:30|511.18|508.38|511.18|508.38|511.18|508.38|511.18|508.38|0
1652225260000|2022-05-10 23:27:40|511.17|508.37|511.41|508.61|511.41|508.61|511.17|508.37|0
1652225270000|2022-05-10 23:27:50|511.29|508.49|511.29|508.49|511.29|508.49|511.29|508.49|0
1652225400000|2022-05-10 23:30:00|511.05|508.25|511.29|508.49|511.29|508.49|511.05|508.25|0
1652225410000|2022-05-10 23:30:10|511.17|508.37|511.29|508.49|511.29|508.49|511.17|508.37|0
1652225430000|2022-05-10 23:30:30|511.05|508.25|510.94|508.14|511.05|508.25|510.94|508.14|0
1652225440000|2022-05-10 23:30:40|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1652225450000|2022-05-10 23:30:50|510.94|508.14|510.81|508.01|510.94|508.14|510.81|508.01|0
1652225490000|2022-05-10 23:31:30|510.94|508.14|510.94|508.14|510.94|508.14|510.94|508.14|0
1652225510000|2022-05-10 23:31:50|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1652225520000|2022-05-10 23:32:00|510.58|507.78|510.58|507.78|510.58|507.78|510.58|507.78|0
1652225530000|2022-05-10 23:32:10|510.81|508.01|510.81|508.01|510.81|508.01|510.81|508.01|0
1652225560000|2022-05-10 23:32:40|510.7|507.9|510.7|507.9|510.7|507.9|510.7|507.9|0
1652225570000|2022-05-10 23:32:50|510.81|508.01|512|509.2|512|509.2|510.81|508.01|0
1652225580000|2022-05-10 23:33:00|513.66|510.86|512.71|509.91|513.66|510.86|512.71|509.91|0
1652225590000|2022-05-10 23:33:10|513.19|510.39|513.66|510.86|513.66|510.86|513.19|510.39|0
1652225600000|2022-05-10 23:33:20|513.9|511.1|514.38|511.58|514.38|511.58|513.9|511.1|0
1652225610000|2022-05-10 23:33:30|514.61|511.81|514.85|512.05|515.09|512.29|514.61|511.81|0
1652225620000|2022-05-10 23:33:40|514.61|511.81|514.5|511.7|514.61|511.81|514.38|511.58|0
1652225630000|2022-05-10 23:33:50|514.74|511.94|514.74|511.94|514.85|512.05|514.74|511.94|0
1652225640000|2022-05-10 23:34:00|514.98|512.18|515.69|512.89|515.69|512.89|514.98|512.18|0
1652225650000|2022-05-10 23:34:10|515.8|513|515.57|512.77|515.8|513|515.33|512.53|0
1652225660000|2022-05-10 23:34:20|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652225670000|2022-05-10 23:34:30|515.57|512.77|515.8|513|515.8|513|515.57|512.77|0
1652225680000|2022-05-10 23:34:40|515.69|512.89|515.33|512.53|515.8|513|515.33|512.53|0
1652225690000|2022-05-10 23:34:50|515.09|512.29|514.85|512.05|515.09|512.29|514.74|511.94|0
1652225700000|2022-05-10 23:35:00|515.09|512.29|514.85|512.05|515.09|512.29|514.85|512.05|0
1652225710000|2022-05-10 23:35:10|514.74|511.94|514.61|511.81|514.74|511.94|514.61|511.81|0
1652225720000|2022-05-10 23:35:20|514.02|511.22|514.38|511.58|514.38|511.58|513.9|511.1|0
1652225730000|2022-05-10 23:35:30|514.74|511.94|514.26|511.46|514.74|511.94|514.14|511.34|0
1652225740000|2022-05-10 23:35:40|514.14|511.34|513.9|511.1|514.14|511.34|513.9|511.1|0
1652225750000|2022-05-10 23:35:50|513.42|510.62|513.07|510.27|513.42|510.62|513.07|510.27|0
1652225760000|2022-05-10 23:36:00|513.31|510.51|513.66|510.86|513.66|510.86|513.31|510.51|0
1652225770000|2022-05-10 23:36:10|513.79|510.99|513.9|511.1|513.9|511.1|513.79|510.99|0
1652225780000|2022-05-10 23:36:20|513.79|510.99|513.55|510.75|513.79|510.99|513.55|510.75|0
1652225790000|2022-05-10 23:36:30|513.66|510.86|513.9|511.1|513.9|511.1|513.66|510.86|0
1652225800000|2022-05-10 23:36:40|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1652225810000|2022-05-10 23:36:50|514.26|511.46|514.14|511.34|514.26|511.46|514.14|511.34|0
1652225820000|2022-05-10 23:37:00|514.26|511.46|514.26|511.46|514.26|511.46|514.26|511.46|0
1652225830000|2022-05-10 23:37:10|514.14|511.34|514.14|511.34|514.14|511.34|514.14|511.34|0
1652225860000|2022-05-10 23:37:40|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1652225870000|2022-05-10 23:37:50|514.74|511.94|514.61|511.81|514.74|511.94|514.61|511.81|0
1652225880000|2022-05-10 23:38:00|514.85|512.05|515.09|512.29|515.09|512.29|514.85|512.05|0
1652225890000|2022-05-10 23:38:10|514.97|512.17|515.09|512.29|515.09|512.29|514.97|512.17|0
1652225900000|2022-05-10 23:38:20|515.33|512.53|515.09|512.29|515.33|512.53|514.97|512.17|0
1652225910000|2022-05-10 23:38:30|515.33|512.53|516.04|513.24|516.04|513.24|515.33|512.53|0
1652225920000|2022-05-10 23:38:40|516.28|513.48|516.75|513.95|516.75|513.95|516.28|513.48|0
1652225930000|2022-05-10 23:38:50|516.99|514.19|516.75|513.95|516.99|514.19|516.75|513.95|0
1652225940000|2022-05-10 23:39:00|516.64|513.84|516.64|513.84|516.64|513.84|516.64|513.84|0
1652225950000|2022-05-10 23:39:10|516.52|513.72|516.04|513.24|516.52|513.72|516.04|513.24|0
1652225960000|2022-05-10 23:39:20|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652225970000|2022-05-10 23:39:30|515.8|513|515.8|513|515.8|513|515.8|513|0
1652225980000|2022-05-10 23:39:40|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652226000000|2022-05-10 23:40:00|515.8|513|515.69|512.89|515.8|513|515.69|512.89|0
1652226010000|2022-05-10 23:40:10|515.56|512.76|515.8|513|515.8|513|515.56|512.76|0
1652226020000|2022-05-10 23:40:20|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652226030000|2022-05-10 23:40:30|515.93|513.13|516.28|513.48|516.28|513.48|515.93|513.13|0
1652226040000|2022-05-10 23:40:40|516.4|513.6|516.75|513.95|516.75|513.95|516.4|513.6|0
1652226060000|2022-05-10 23:41:00|516.99|514.19|517.23|514.43|517.23|514.43|516.99|514.19|0
1652226070000|2022-05-10 23:41:10|517.47|514.67|516.28|513.48|517.47|514.67|516.28|513.48|0
1652226080000|2022-05-10 23:41:20|516.4|513.6|516.28|513.48|516.75|513.95|516.28|513.48|0
1652226100000|2022-05-10 23:41:40|516.04|513.24|516.04|513.24|516.04|513.24|516.04|513.24|0
1652226110000|2022-05-10 23:41:50|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652226120000|2022-05-10 23:42:00|515.45|512.65|515.45|512.65|515.45|512.65|515.45|512.65|0
1652226130000|2022-05-10 23:42:10|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1652226140000|2022-05-10 23:42:20|515.21|512.41|515.21|512.41|515.21|512.41|515.09|512.29|0
1652226150000|2022-05-10 23:42:30|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1652226160000|2022-05-10 23:42:40|515.45|512.65|515.56|512.76|515.56|512.76|515.45|512.65|0
1652226170000|2022-05-10 23:42:50|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652226180000|2022-05-10 23:43:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1652226190000|2022-05-10 23:43:10|515.09|512.29|515.09|512.29|515.09|512.29|514.61|511.81|0
1652226200000|2022-05-10 23:43:20|515.33|512.53|515.09|512.29|515.33|512.53|515.09|512.29|0
1652226210000|2022-05-10 23:43:30|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1652226220000|2022-05-10 23:43:40|515.09|512.29|515.09|512.29|515.09|512.29|515.09|512.29|0
1652226240000|2022-05-10 23:44:00|514.97|512.17|515.09|512.29|515.09|512.29|514.97|512.17|0
1652226250000|2022-05-10 23:44:10|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1652226260000|2022-05-10 23:44:20|515.21|512.41|515.09|512.29|515.21|512.41|515.09|512.29|0
1652226270000|2022-05-10 23:44:30|514.85|512.05|514.85|512.05|514.85|512.05|514.85|512.05|0
1652226300000|2022-05-10 23:45:00|515.69|512.89|515.8|513|515.8|513|515.56|512.76|0
1652226310000|2022-05-10 23:45:10|515.92|513.12|515.92|513.12|515.92|513.12|515.8|513|0
1652226320000|2022-05-10 23:45:20|516.04|513.24|516.64|513.84|516.75|513.95|516.04|513.24|0
1652226330000|2022-05-10 23:45:30|516.75|513.95|516.75|513.95|516.88|514.08|516.75|513.95|0
1652226350000|2022-05-10 23:45:50|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652226360000|2022-05-10 23:46:00|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652226370000|2022-05-10 23:46:10|516.64|513.84|516.75|513.95|516.75|513.95|516.64|513.84|0
1652226380000|2022-05-10 23:46:20|516.99|514.19|516.99|514.19|517.23|514.43|516.99|514.19|0
1652226390000|2022-05-10 23:46:30|517.47|514.67|517.47|514.67|517.47|514.67|517.47|514.67|0
1652226400000|2022-05-10 23:46:40|517.23|514.43|516.88|514.08|517.23|514.43|516.75|513.95|0
1652226410000|2022-05-10 23:46:50|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652226420000|2022-05-10 23:47:00|516.88|514.08|516.75|513.95|516.88|514.08|516.75|513.95|0
1652226430000|2022-05-10 23:47:10|516.99|514.19|516.99|514.19|516.99|514.19|516.99|514.19|0
1652226440000|2022-05-10 23:47:20|517.23|514.43|516.51|513.71|517.23|514.43|516.51|513.71|0
1652226450000|2022-05-10 23:47:30|516.16|513.36|516.28|513.48|516.28|513.48|516.04|513.24|0
1652226460000|2022-05-10 23:47:40|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1652226470000|2022-05-10 23:47:50|516.51|513.71|516.28|513.48|516.51|513.71|516.28|513.48|0
1652226480000|2022-05-10 23:48:00|516.16|513.36|516.04|513.24|516.16|513.36|516.04|513.24|0
1652226490000|2022-05-10 23:48:10|515.45|512.65|515.56|512.76|515.56|512.76|515.32|512.52|0
1652226500000|2022-05-10 23:48:20|515.45|512.65|515.56|512.76|515.56|512.76|515.45|512.65|0
1652226510000|2022-05-10 23:48:30|515.8|513|515.56|512.76|515.8|513|515.56|512.76|0
1652226530000|2022-05-10 23:48:50|515.8|513|515.8|513|515.8|513|515.8|513|0
1652226540000|2022-05-10 23:49:00|515.69|512.89|515.8|513|515.8|513|515.69|512.89|0
1652226550000|2022-05-10 23:49:10|516.04|513.24|516.51|513.71|516.51|513.71|516.04|513.24|0
1652226560000|2022-05-10 23:49:20|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1652226570000|2022-05-10 23:49:30|516.64|513.84|516.99|514.19|516.99|514.19|516.64|513.84|0
1652226580000|2022-05-10 23:49:40|517.23|514.43|517.35|514.55|517.35|514.55|517.11|514.31|0
1652226590000|2022-05-10 23:49:50|517.23|514.43|517.35|514.55|517.35|514.55|517.11|514.31|0
1652226600000|2022-05-10 23:50:00|517.23|514.43|516.99|514.19|517.23|514.43|516.99|514.19|0
1652226610000|2022-05-10 23:50:10|516.75|513.95|516.99|514.19|517.11|514.31|516.75|513.95|0
1652226620000|2022-05-10 23:50:20|517.23|514.43|517.47|514.67|517.47|514.67|517.23|514.43|0
1652226630000|2022-05-10 23:50:30|517.46|514.66|517.7|514.9|517.7|514.9|517.46|514.66|0
1652226640000|2022-05-10 23:50:40|517.59|514.79|517.7|514.9|517.7|514.9|517.59|514.79|0
1652226650000|2022-05-10 23:50:50|517.46|514.66|517.23|514.43|517.46|514.66|517.23|514.43|0
1652226660000|2022-05-10 23:51:00|517.7|514.9|517.7|514.9|517.7|514.9|517.7|514.9|0
1652226670000|2022-05-10 23:51:10|517.59|514.79|517.46|514.66|517.59|514.79|517.46|514.66|0
1652226680000|2022-05-10 23:51:20|517.35|514.55|517.7|514.9|517.7|514.9|517.35|514.55|0
1652226700000|2022-05-10 23:51:40|517.59|514.79|517.59|514.79|517.7|514.9|517.59|514.79|0
1652226710000|2022-05-10 23:51:50|517.7|514.9|517.7|514.9|517.7|514.9|517.59|514.79|0
1652226720000|2022-05-10 23:52:00|517.59|514.79|517.46|514.66|517.59|514.79|517.35|514.55|0
1652226730000|2022-05-10 23:52:10|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1652226740000|2022-05-10 23:52:20|517.46|514.66|517.35|514.55|517.46|514.66|517.35|514.55|0
1652226750000|2022-05-10 23:52:30|517.11|514.31|516.64|513.84|517.11|514.31|516.64|513.84|0
1652226760000|2022-05-10 23:52:40|516.87|514.07|516.75|513.95|516.87|514.07|516.75|513.95|0
1652226770000|2022-05-10 23:52:50|516.64|513.84|517.11|514.31|517.11|514.31|516.64|513.84|0
1652226780000|2022-05-10 23:53:00|517.23|514.43|517.46|514.66|517.46|514.66|517.23|514.43|0
1652226790000|2022-05-10 23:53:10|517.35|514.55|517.46|514.66|517.46|514.66|517.35|514.55|0
1652226800000|2022-05-10 23:53:20|517.59|514.79|517.59|514.79|517.59|514.79|517.59|514.79|0
1652226810000|2022-05-10 23:53:30|517.23|514.43|516.99|514.19|517.23|514.43|516.99|514.19|0
1652226820000|2022-05-10 23:53:40|517.11|514.31|517.23|514.43|517.23|514.43|517.11|514.31|0
1652226830000|2022-05-10 23:53:50|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1652226840000|2022-05-10 23:54:00|517.35|514.55|517.23|514.43|517.35|514.55|517.23|514.43|0
1652226870000|2022-05-10 23:54:30|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1652226880000|2022-05-10 23:54:40|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1652226890000|2022-05-10 23:54:50|517.46|514.66|517.7|514.9|517.7|514.9|517.46|514.66|0
1652226900000|2022-05-10 23:55:00|517.46|514.66|517.46|514.66|517.46|514.66|517.46|514.66|0
1652226920000|2022-05-10 23:55:20|517.59|514.79|517.7|514.9|517.7|514.9|517.59|514.79|0
1652226930000|2022-05-10 23:55:30|519.61|516.81|518.65|515.85|519.61|516.81|518.65|515.85|0
1652226940000|2022-05-10 23:55:40|519.13|516.33|519.61|516.81|519.61|516.81|519.13|516.33|0
1652226950000|2022-05-10 23:55:50|520.21|517.41|519.85|517.05|520.21|517.41|519.61|516.81|0
1652226960000|2022-05-10 23:56:00|519.61|516.81|519.13|516.33|519.61|516.81|519.02|516.22|0
1652226970000|2022-05-10 23:56:10|518.54|515.74|518.65|515.85|518.65|515.85|518.54|515.74|0
1652227000000|2022-05-10 23:56:40|518.42|515.62|518.18|515.38|518.42|515.62|518.06|515.26|0
1652227010000|2022-05-10 23:56:50|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1652227020000|2022-05-10 23:57:00|518.18|515.38|518.06|515.26|518.18|515.38|518.06|515.26|0
1652227030000|2022-05-10 23:57:10|517.7|514.9|517.46|514.66|517.7|514.9|517.46|514.66|0
1652227040000|2022-05-10 23:57:20|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1652227050000|2022-05-10 23:57:30|516.99|514.19|516.4|513.6|516.99|514.19|516.27|513.47|0
1652227060000|2022-05-10 23:57:40|516.51|513.71|516.4|513.6|516.51|513.71|516.4|513.6|0
1652227070000|2022-05-10 23:57:50|516.27|513.47|516.27|513.47|516.27|513.47|516.27|513.47|0
1652227080000|2022-05-10 23:58:00|515.56|512.76|515.08|512.28|515.56|512.76|515.08|512.28|0
1652227090000|2022-05-10 23:58:10|515.56|512.76|515.68|512.88|515.68|512.88|515.44|512.64|0
1652227100000|2022-05-10 23:58:20|515.8|513|515.68|512.88|515.8|513|515.56|512.76|0
1652227110000|2022-05-10 23:58:30|515.56|512.76|515.32|512.52|515.56|512.76|515.32|512.52|0
1652227120000|2022-05-10 23:58:40|515.21|512.41|515.08|512.28|515.32|512.52|515.08|512.28|0
1652227130000|2022-05-10 23:58:50|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1652227140000|2022-05-10 23:59:00|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1652227150000|2022-05-10 23:59:10|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1652227160000|2022-05-10 23:59:20|515.44|512.64|515.32|512.52|515.44|512.64|515.32|512.52|0
1652227180000|2022-05-10 23:59:40|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1652227200000|2022-05-11 00:00:00|515.32|512.52|516.03|513.23|516.03|513.23|515.32|512.52|0
1652227210000|2022-05-11 00:00:10|516.4|513.6|516.75|513.95|516.75|513.95|516.4|513.6|0
1652227220000|2022-05-11 00:00:20|516.63|513.83|516.27|513.47|516.75|513.95|516.27|513.47|0
1652227230000|2022-05-11 00:00:30|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1652227240000|2022-05-11 00:00:40|516.75|513.95|516.27|513.47|516.75|513.95|516.27|513.47|0
1652227250000|2022-05-11 00:00:50|516.51|513.71|516.99|514.19|516.99|514.19|516.51|513.71|0
1652227260000|2022-05-11 00:01:00|517.46|514.66|518.06|515.26|518.06|515.26|517.46|514.66|0
1652227270000|2022-05-11 00:01:10|518.18|515.38|518.41|515.61|518.41|515.61|518.18|515.38|0
1652227280000|2022-05-11 00:01:20|518.54|515.74|518.54|515.74|518.54|515.74|518.54|515.74|0
1652227290000|2022-05-11 00:01:30|518.78|515.98|518.65|515.85|518.89|516.09|518.65|515.85|0
1652227300000|2022-05-11 00:01:40|518.18|515.38|517.94|515.14|518.18|515.38|517.94|515.14|0
1652227310000|2022-05-11 00:01:50|518.18|515.38|518.06|515.26|518.18|515.38|517.94|515.14|0
1652227320000|2022-05-11 00:02:00|518.18|515.38|517.59|514.79|518.18|515.38|517.59|514.79|0
1652227330000|2022-05-11 00:02:10|517.46|514.66|517.35|514.55|517.46|514.66|517.35|514.55|0
1652227340000|2022-05-11 00:02:20|517.22|514.42|517.7|514.9|517.7|514.9|517.22|514.42|0
1652227350000|2022-05-11 00:02:30|517.46|514.66|517.22|514.42|517.46|514.66|517.22|514.42|0
1652227360000|2022-05-11 00:02:40|516.99|514.19|517.46|514.66|517.46|514.66|516.99|514.19|0
1652227370000|2022-05-11 00:02:50|517.82|515.02|516.99|514.19|517.82|515.02|516.99|514.19|0
1652227380000|2022-05-11 00:03:00|517.46|514.66|518.3|515.5|518.3|515.5|517.46|514.66|0
1652227390000|2022-05-11 00:03:10|517.94|515.14|517.35|514.55|517.94|515.14|517.35|514.55|0
1652227400000|2022-05-11 00:03:20|517.22|514.42|517.11|514.31|517.46|514.66|517.11|514.31|0
1652227410000|2022-05-11 00:03:30|516.99|514.19|516.87|514.07|516.99|514.19|516.87|514.07|0
1652227420000|2022-05-11 00:03:40|516.99|514.19|517.22|514.42|517.22|514.42|516.99|514.19|0
1652227430000|2022-05-11 00:03:50|516.99|514.19|517.22|514.42|517.22|514.42|516.99|514.19|0
1652227440000|2022-05-11 00:04:00|517.11|514.31|517.46|514.66|517.59|514.79|517.11|514.31|0
1652227450000|2022-05-11 00:04:10|516.99|514.19|516.63|513.83|516.99|514.19|516.63|513.83|0
1652227460000|2022-05-11 00:04:20|516.16|513.36|516.4|513.6|516.4|513.6|516.16|513.36|0
1652227470000|2022-05-11 00:04:30|516.03|513.23|516.4|513.6|516.51|513.71|516.03|513.23|0
1652227480000|2022-05-11 00:04:40|515.8|513|515.8|513|516.03|513.23|515.8|513|0
1652227490000|2022-05-11 00:04:50|515.68|512.88|515.92|513.12|515.92|513.12|515.56|512.76|0
1652227500000|2022-05-11 00:05:00|515.56|512.76|516.03|513.23|516.03|513.23|515.56|512.76|0
1652227510000|2022-05-11 00:05:10|515.92|513.12|514.49|511.69|515.92|513.12|514.49|511.69|0
1652227520000|2022-05-11 00:05:20|514.61|511.81|514.02|511.22|514.84|512.04|514.02|511.22|0
1652227530000|2022-05-11 00:05:30|513.65|510.85|512.94|510.14|513.65|510.85|512.94|510.14|0
1652227540000|2022-05-11 00:05:40|512.47|509.67|512.7|509.9|512.94|510.14|512.47|509.67|0
1652227550000|2022-05-11 00:05:50|512.47|509.67|512.7|509.9|512.7|509.9|512.47|509.67|0
1652227560000|2022-05-11 00:06:00|512.23|509.43|512.47|509.67|512.47|509.67|512.23|509.43|0
1652227570000|2022-05-11 00:06:10|512.23|509.43|512.23|509.43|512.35|509.55|511.99|509.19|0
1652227580000|2022-05-11 00:06:20|512.35|509.55|512.47|509.67|512.47|509.67|512.35|509.55|0
1652227590000|2022-05-11 00:06:30|512.59|509.79|512.59|509.79|512.59|509.79|512.23|509.43|0
1652227600000|2022-05-11 00:06:40|511.75|508.95|511.64|508.84|511.75|508.95|511.4|508.6|0
1652227610000|2022-05-11 00:06:50|511.52|508.72|511.88|509.08|511.88|509.08|511.52|508.72|0
1652227620000|2022-05-11 00:07:00|511.52|508.72|511.28|508.48|511.52|508.72|511.04|508.24|0
1652227630000|2022-05-11 00:07:10|511.64|508.84|511.52|508.72|511.64|508.84|511.04|508.24|0
1652227640000|2022-05-11 00:07:20|511.64|508.84|512.47|509.67|512.47|509.67|511.64|508.84|0
1652227650000|2022-05-11 00:07:30|512.23|509.43|511.75|508.95|512.23|509.43|511.75|508.95|0
1652227660000|2022-05-11 00:07:40|510.8|508|510.57|507.77|510.8|508|510.57|507.77|0
1652227670000|2022-05-11 00:07:50|510.69|507.89|510.09|507.29|510.69|507.89|510.09|507.29|0
1652227680000|2022-05-11 00:08:00|510.33|507.53|510.33|507.53|510.33|507.53|510.33|507.53|0
1652227690000|2022-05-11 00:08:10|510.09|507.29|509.62|506.82|510.09|507.29|509.62|506.82|0
1652227700000|2022-05-11 00:08:20|510.09|507.29|509.85|507.05|510.09|507.29|509.62|506.82|0
1652227710000|2022-05-11 00:08:30|509.74|506.94|509.5|506.7|509.74|506.94|509.38|506.58|0
1652227720000|2022-05-11 00:08:40|509.14|506.34|509.26|506.46|509.26|506.46|508.9|506.1|0
1652227730000|2022-05-11 00:08:50|509.14|506.34|509.38|506.58|509.38|506.58|509.14|506.34|0
1652227740000|2022-05-11 00:09:00|509.14|506.34|508.79|505.99|509.14|506.34|508.67|505.87|0
1652227750000|2022-05-11 00:09:10|508.9|506.1|509.38|506.58|509.38|506.58|508.9|506.1|0
1652227760000|2022-05-11 00:09:20|509.62|506.82|509.38|506.58|509.85|507.05|509.38|506.58|0
1652227770000|2022-05-11 00:09:30|509.62|506.82|508.67|505.87|509.62|506.82|508.67|505.87|0
1652227780000|2022-05-11 00:09:40|508.79|505.99|508.9|506.1|508.9|506.1|508.79|505.99|0
1652227790000|2022-05-11 00:09:50|508.67|505.87|508.43|505.63|508.79|505.99|508.43|505.63|0
1652227800000|2022-05-11 00:10:00|508.67|505.87|508.79|505.99|508.9|506.1|508.67|505.87|0
1652227810000|2022-05-11 00:10:10|508.43|505.63|507.84|505.04|508.43|505.63|507.84|505.04|0
1652227820000|2022-05-11 00:10:20|508.08|505.28|508.19|505.39|508.19|505.39|508.08|505.28|0
1652227830000|2022-05-11 00:10:30|508.67|505.87|508.67|505.87|508.79|505.99|508.67|505.87|0
1652227840000|2022-05-11 00:10:40|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652227860000|2022-05-11 00:11:00|507.84|505.04|507.95|505.15|507.95|505.15|507.48|504.68|0
1652227870000|2022-05-11 00:11:10|507.84|505.04|507.95|505.15|507.95|505.15|507.48|504.68|0
1652227880000|2022-05-11 00:11:20|507.48|504.68|507.95|505.15|507.95|505.15|507.48|504.68|0
1652227890000|2022-05-11 00:11:30|508.19|505.39|508.19|505.39|508.19|505.39|508.08|505.28|0
1652227900000|2022-05-11 00:11:40|508.32|505.52|508.19|505.39|508.43|505.63|508.19|505.39|0
1652227910000|2022-05-11 00:11:50|507.95|505.15|508.08|505.28|508.08|505.28|507.95|505.15|0
1652227920000|2022-05-11 00:12:00|508.19|505.39|508.19|505.39|508.31|505.51|508.19|505.39|0
1652227930000|2022-05-11 00:12:10|508.08|505.28|507.95|505.15|508.19|505.39|507.95|505.15|0
1652227940000|2022-05-11 00:12:20|508.08|505.28|508.31|505.51|508.31|505.51|508.08|505.28|0
1652227950000|2022-05-11 00:12:30|508.19|505.39|508.19|505.39|508.19|505.39|508.19|505.39|0
1652227960000|2022-05-11 00:12:40|508.43|505.63|508.19|505.39|508.43|505.63|508.19|505.39|0
1652227970000|2022-05-11 00:12:50|508.08|505.28|508.19|505.39|508.19|505.39|507.95|505.15|0
1652227980000|2022-05-11 00:13:00|507.95|505.15|507.72|504.92|507.95|505.15|507.72|504.92|0
1652227990000|2022-05-11 00:13:10|507.95|505.15|507.95|505.15|507.95|505.15|507.95|505.15|0
1652228000000|2022-05-11 00:13:20|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1652228010000|2022-05-11 00:13:30|508.08|505.28|508.19|505.39|508.19|505.39|508.08|505.28|0
1652228020000|2022-05-11 00:13:40|508.43|505.63|508.43|505.63|508.43|505.63|508.31|505.51|0
1652228030000|2022-05-11 00:13:50|508.19|505.39|507.95|505.15|508.19|505.39|507.95|505.15|0
1652228040000|2022-05-11 00:14:00|507.6|504.8|507.95|505.15|507.95|505.15|507.6|504.8|0
1652228050000|2022-05-11 00:14:10|507.84|505.04|507.84|505.04|507.84|505.04|507.84|505.04|0
1652228060000|2022-05-11 00:14:20|507.72|504.92|507.48|504.68|507.72|504.92|507.48|504.68|0
1652228070000|2022-05-11 00:14:30|507.72|504.92|507.48|504.68|507.72|504.92|507.48|504.68|0
1652228090000|2022-05-11 00:14:50|507.72|504.92|507.72|504.92|507.72|504.92|507.72|504.92|0
1652228100000|2022-05-11 00:15:00|507.48|504.68|508.19|505.39|508.19|505.39|507.48|504.68|0
1652228110000|2022-05-11 00:15:10|508.43|505.63|507.48|504.68|508.43|505.63|507.48|504.68|0
1652228130000|2022-05-11 00:15:30|505.11|502.31|505.11|502.31|505.11|502.31|505.11|502.31|0
1652228140000|2022-05-11 00:15:40|504.4|501.6|505.58|502.78|505.58|502.78|504.4|501.6|0
1652228150000|2022-05-11 00:15:50|505.35|502.55|505.82|503.02|505.82|503.02|505.35|502.55|0
1652228160000|2022-05-11 00:16:00|506.06|503.26|505.58|502.78|506.29|503.49|505.58|502.78|0
1652228170000|2022-05-11 00:16:10|505.35|502.55|505.11|502.31|505.35|502.55|505.11|502.31|0
1652228180000|2022-05-11 00:16:20|504.87|502.07|504.87|502.07|504.87|502.07|504.87|502.07|0
1652228190000|2022-05-11 00:16:30|505.11|502.31|504.4|501.6|505.11|502.31|504.4|501.6|0
1652228200000|2022-05-11 00:16:40|504.64|501.84|504.87|502.07|505.11|502.31|504.64|501.84|0
1652228210000|2022-05-11 00:16:50|505|502.2|505.11|502.31|505.11|502.31|505|502.2|0
1652228220000|2022-05-11 00:17:00|505.35|502.55|505.23|502.43|505.35|502.55|505.23|502.43|0
1652228230000|2022-05-11 00:17:10|505.35|502.55|505.11|502.31|505.35|502.55|505.11|502.31|0
1652228240000|2022-05-11 00:17:20|505.23|502.43|504.87|502.07|505.23|502.43|504.87|502.07|0
1652228250000|2022-05-11 00:17:30|504.63|501.83|504.63|501.83|504.63|501.83|504.4|501.6|0
1652228260000|2022-05-11 00:17:40|504.4|501.6|504.63|501.83|504.87|502.07|504.4|501.6|0
1652228270000|2022-05-11 00:17:50|504.87|502.07|504.99|502.19|504.99|502.19|504.76|501.96|0
1652228280000|2022-05-11 00:18:00|504.76|501.96|504.63|501.83|504.87|502.07|504.63|501.83|0
1652228290000|2022-05-11 00:18:10|504.4|501.6|504.87|502.07|504.87|502.07|504.4|501.6|0
1652228300000|2022-05-11 00:18:20|504.63|501.83|504.63|501.83|504.76|501.96|504.63|501.83|0
1652228310000|2022-05-11 00:18:30|504.87|502.07|504.63|501.83|505.11|502.31|504.63|501.83|0
1652228330000|2022-05-11 00:18:50|504.4|501.6|504.4|501.6|504.4|501.6|504.4|501.6|0
1652228340000|2022-05-11 00:19:00|504.52|501.72|504.4|501.6|504.52|501.72|504.4|501.6|0
1652228370000|2022-05-11 00:19:30|504.52|501.72|504.4|501.6|504.63|501.83|504.4|501.6|0
1652228390000|2022-05-11 00:19:50|504.99|502.19|504.87|502.07|504.99|502.19|504.87|502.07|0
1652228400000|2022-05-11 00:20:00|504.63|501.83|504.63|501.83|504.63|501.83|504.63|501.83|0
1652228410000|2022-05-11 00:20:10|504.87|502.07|505.34|502.54|505.34|502.54|504.87|502.07|0
1652228420000|2022-05-11 00:20:20|504.87|502.07|504.63|501.83|504.87|502.07|504.63|501.83|0
1652228430000|2022-05-11 00:20:30|504.76|501.96|504.87|502.07|504.87|502.07|504.63|501.83|0
1652228440000|2022-05-11 00:20:40|505.11|502.31|505.11|502.31|505.34|502.54|505.11|502.31|0
1652228450000|2022-05-11 00:20:50|505.34|502.54|505.58|502.78|505.58|502.78|505.34|502.54|0
1652228460000|2022-05-11 00:21:00|505.7|502.9|505.94|503.14|505.94|503.14|505.7|502.9|0
1652228470000|2022-05-11 00:21:10|505.82|503.02|505.58|502.78|505.82|503.02|505.58|502.78|0
1652228480000|2022-05-11 00:21:20|505.7|502.9|505.34|502.54|505.7|502.9|505.34|502.54|0
1652228490000|2022-05-11 00:21:30|505.11|502.31|505.34|502.54|505.34|502.54|505.11|502.31|0
1652228500000|2022-05-11 00:21:40|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1652228510000|2022-05-11 00:21:50|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1652228520000|2022-05-11 00:22:00|505.23|502.43|505.34|502.54|505.34|502.54|505.23|502.43|0
1652228550000|2022-05-11 00:22:30|505.47|502.67|505.34|502.54|505.47|502.67|505.34|502.54|0
1652228570000|2022-05-11 00:22:50|505.23|502.43|504.87|502.07|505.23|502.43|504.87|502.07|0
1652228580000|2022-05-11 00:23:00|504.63|501.83|504.4|501.6|504.63|501.83|504.4|501.6|0
1652228630000|2022-05-11 00:23:50|502.98|500.18|503.21|500.41|503.45|500.65|502.98|500.18|0
1652228640000|2022-05-11 00:24:00|502.98|500.18|503.92|501.12|503.92|501.12|502.98|500.18|0
1652228650000|2022-05-11 00:24:10|503.81|501.01|503.81|501.01|503.81|501.01|503.69|500.89|0
1652228660000|2022-05-11 00:24:20|503.92|501.12|504.4|501.6|504.63|501.83|503.92|501.12|0
1652228670000|2022-05-11 00:24:30|504.28|501.48|504.4|501.6|504.4|501.6|504.28|501.48|0
1652228680000|2022-05-11 00:24:40|504.28|501.48|504.05|501.25|504.4|501.6|504.05|501.25|0
1652228690000|2022-05-11 00:24:50|503.69|500.89|503.45|500.65|503.69|500.89|503.45|500.65|0
1652228700000|2022-05-11 00:25:00|503.69|500.89|503.92|501.12|503.92|501.12|503.45|500.65|0
1652228710000|2022-05-11 00:25:10|503.81|501.01|503.45|500.65|503.92|501.12|503.21|500.41|0
1652228720000|2022-05-11 00:25:20|503.21|500.41|503.1|500.3|503.21|500.41|503.1|500.3|0
1652228730000|2022-05-11 00:25:30|502.98|500.18|503.1|500.3|503.1|500.3|502.74|499.94|0
1652228740000|2022-05-11 00:25:40|502.98|500.18|502.74|499.94|502.98|500.18|502.74|499.94|0
1652228750000|2022-05-11 00:25:50|502.86|500.06|503.21|500.41|503.21|500.41|502.86|500.06|0
1652228760000|2022-05-11 00:26:00|502.98|500.18|502.98|500.18|502.98|500.18|502.74|499.94|0
1652228770000|2022-05-11 00:26:10|503.21|500.41|503.45|500.65|503.57|500.77|503.21|500.41|0
1652228780000|2022-05-11 00:26:20|503.57|500.77|503.69|500.89|503.69|500.89|503.57|500.77|0
1652228790000|2022-05-11 00:26:30|503.81|501.01|503.81|501.01|503.81|501.01|503.81|501.01|0
1652228800000|2022-05-11 00:26:40|503.69|500.89|503.45|500.65|503.69|500.89|503.21|500.41|0
1652228810000|2022-05-11 00:26:50|503.68|500.88|503.68|500.88|503.68|500.88|503.68|500.88|0
1652228820000|2022-05-11 00:27:00|503.81|501.01|503.68|500.88|503.81|501.01|503.57|500.77|0
1652228830000|2022-05-11 00:27:10|503.81|501.01|503.68|500.88|503.81|501.01|503.68|500.88|0
1652228850000|2022-05-11 00:27:30|503.57|500.77|503.68|500.88|503.68|500.88|503.57|500.77|0
1652228860000|2022-05-11 00:27:40|503.92|501.12|503.92|501.12|503.92|501.12|503.92|501.12|0
1652228880000|2022-05-11 00:28:00|504.16|501.36|504.39|501.59|504.4|501.6|504.16|501.36|0
1652228890000|2022-05-11 00:28:10|504.63|501.83|504.63|501.83|504.87|502.07|504.63|501.83|0
1652228900000|2022-05-11 00:28:20|504.39|501.59|504.16|501.36|504.39|501.59|504.16|501.36|0
1652228910000|2022-05-11 00:28:30|503.92|501.12|504.16|501.36|504.16|501.36|503.92|501.12|0
1652228920000|2022-05-11 00:28:40|504.28|501.48|504.52|501.72|504.52|501.72|504.28|501.48|0
1652228930000|2022-05-11 00:28:50|504.39|501.59|504.39|501.59|504.52|501.72|504.39|501.59|0
1652228940000|2022-05-11 00:29:00|504.52|501.72|504.39|501.59|504.52|501.72|504.39|501.59|0
1652228950000|2022-05-11 00:29:10|504.52|501.72|504.99|502.19|504.99|502.19|504.52|501.72|0
1652228960000|2022-05-11 00:29:20|505.11|502.31|505.11|502.31|505.34|502.54|505.11|502.31|0
1652228970000|2022-05-11 00:29:30|505.23|502.43|505.23|502.43|505.23|502.43|505.23|502.43|0
1652228980000|2022-05-11 00:29:40|505.11|502.31|505.34|502.54|505.34|502.54|505.11|502.31|0
1652228990000|2022-05-11 00:29:50|505.23|502.43|505.11|502.31|505.23|502.43|505.11|502.31|0
1652229000000|2022-05-11 00:30:00|505.34|502.54|505.23|502.43|505.34|502.54|505.23|502.43|0
1652229010000|2022-05-11 00:30:10|505.34|502.54|505.47|502.67|505.58|502.78|505.34|502.54|0
1652229020000|2022-05-11 00:30:20|505.1|502.3|505.34|502.54|505.34|502.54|505.1|502.3|0
1652229030000|2022-05-11 00:30:30|505.58|502.78|505.34|502.54|505.58|502.78|505.34|502.54|0
1652229040000|2022-05-11 00:30:40|505.58|502.78|505.82|503.02|505.82|503.02|505.58|502.78|0
1652229050000|2022-05-11 00:30:50|506.29|503.49|505.82|503.02|506.29|503.49|505.82|503.02|0
1652229060000|2022-05-11 00:31:00|505.7|502.9|506.05|503.25|506.05|503.25|505.7|502.9|0
1652229070000|2022-05-11 00:31:10|505.94|503.14|505.82|503.02|505.94|503.14|505.82|503.02|0
1652229080000|2022-05-11 00:31:20|505.7|502.9|505.58|502.78|505.7|502.9|505.34|502.54|0
1652229090000|2022-05-11 00:31:30|505.46|502.66|505.82|503.02|505.82|503.02|505.46|502.66|0
1652229100000|2022-05-11 00:31:40|505.58|502.78|505.7|502.9|505.82|503.02|505.58|502.78|0
1652229110000|2022-05-11 00:31:50|505.82|503.02|505.58|502.78|505.82|503.02|505.58|502.78|0
1652229120000|2022-05-11 00:32:00|505.34|502.54|505.58|502.78|505.58|502.78|505.34|502.54|0
1652229130000|2022-05-11 00:32:10|505.34|502.54|505.23|502.43|505.34|502.54|505.23|502.43|0
1652229140000|2022-05-11 00:32:20|505.1|502.3|505.34|502.54|505.34|502.54|505.1|502.3|0
1652229150000|2022-05-11 00:32:30|505.58|502.78|505.82|503.02|505.82|503.02|505.58|502.78|0
1652229160000|2022-05-11 00:32:40|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1652229170000|2022-05-11 00:32:50|505.94|503.14|505.7|502.9|505.94|503.14|505.7|502.9|0
1652229180000|2022-05-11 00:33:00|505.58|502.78|505.81|503.01|505.81|503.01|505.58|502.78|0
1652229190000|2022-05-11 00:33:10|505.7|502.9|506.05|503.25|506.05|503.25|505.7|502.9|0
1652229200000|2022-05-11 00:33:20|506.29|503.49|506.29|503.49|506.29|503.49|506.18|503.38|0
1652229210000|2022-05-11 00:33:30|505.94|503.14|506.05|503.25|506.05|503.25|505.94|503.14|0
1652229220000|2022-05-11 00:33:40|505.94|503.14|505.94|503.14|505.94|503.14|505.94|503.14|0
1652229230000|2022-05-11 00:33:50|505.81|503.01|505.58|502.78|505.81|503.01|505.58|502.78|0
1652229240000|2022-05-11 00:34:00|505.7|502.9|505.58|502.78|505.7|502.9|505.58|502.78|0
1652229250000|2022-05-11 00:34:10|505.7|502.9|505.7|502.9|505.7|502.9|505.7|502.9|0
1652229260000|2022-05-11 00:34:20|505.58|502.78|505.58|502.78|505.81|503.01|505.34|502.54|0
1652229270000|2022-05-11 00:34:30|505.46|502.66|504.16|501.36|505.46|502.66|504.16|501.36|0
1652229280000|2022-05-11 00:34:40|504.39|501.59|504.28|501.48|504.39|501.59|504.16|501.36|0
1652229290000|2022-05-11 00:34:50|504.16|501.36|504.39|501.59|504.39|501.59|503.92|501.12|0
1652229300000|2022-05-11 00:35:00|504.52|501.72|504.87|502.07|504.87|502.07|504.52|501.72|0
1652229310000|2022-05-11 00:35:10|504.99|502.19|505.23|502.43|505.34|502.54|504.99|502.19|0
1652229320000|2022-05-11 00:35:20|505.1|502.3|505.58|502.78|505.58|502.78|505.1|502.3|0
1652229330000|2022-05-11 00:35:30|505.46|502.66|505.46|502.66|505.46|502.66|505.34|502.54|0
1652229340000|2022-05-11 00:35:40|505.34|502.54|505.58|502.78|505.58|502.78|505.34|502.54|0
1652229350000|2022-05-11 00:35:50|505.46|502.66|506.05|503.25|506.05|503.25|505.34|502.54|0
1652229360000|2022-05-11 00:36:00|505.94|503.14|505.58|502.78|505.94|503.14|505.46|502.66|0
1652229370000|2022-05-11 00:36:10|505.81|503.01|505.81|503.01|505.94|503.14|505.81|503.01|0
1652229390000|2022-05-11 00:36:30|505.7|502.9|505.81|503.01|505.81|503.01|505.7|502.9|0
1652229410000|2022-05-11 00:36:50|505.58|502.78|505.34|502.54|505.7|502.9|505.34|502.54|0
1652229420000|2022-05-11 00:37:00|505.58|502.78|506.05|503.25|506.05|503.25|505.58|502.78|0
1652229430000|2022-05-11 00:37:10|505.81|503.01|506.05|503.25|506.05|503.25|505.81|503.01|0
1652229440000|2022-05-11 00:37:20|505.81|503.01|505.94|503.14|505.94|503.14|505.81|503.01|0
1652229450000|2022-05-11 00:37:30|505.81|503.01|506.05|503.25|506.05|503.25|505.81|503.01|0
1652229460000|2022-05-11 00:37:40|505.81|503.01|505.81|503.01|505.81|503.01|505.81|503.01|0
1652229470000|2022-05-11 00:37:50|506.05|503.25|505.81|503.01|506.05|503.25|505.81|503.01|0
1652229480000|2022-05-11 00:38:00|506.05|503.25|506.17|503.37|506.17|503.37|506.05|503.25|0
1652229490000|2022-05-11 00:38:10|506.05|503.25|505.81|503.01|506.05|503.25|505.58|502.78|0
1652229500000|2022-05-11 00:38:20|506.05|503.25|505.81|503.01|506.05|503.25|505.81|503.01|0
1652229520000|2022-05-11 00:38:40|505.58|502.78|505.58|502.78|505.58|502.78|505.58|502.78|0
1652229530000|2022-05-11 00:38:50|505.81|503.01|505.58|502.78|505.81|503.01|505.58|502.78|0
1652229540000|2022-05-11 00:39:00|505.81|503.01|505.81|503.01|506.05|503.25|505.81|503.01|0
1652229550000|2022-05-11 00:39:10|506.05|503.25|506.05|503.25|506.05|503.25|506.05|503.25|0
1652229560000|2022-05-11 00:39:20|506.29|503.49|505.81|503.01|506.29|503.49|505.81|503.01|0
1652229570000|2022-05-11 00:39:30|505.58|502.78|505.81|503.01|505.81|503.01|505.58|502.78|0
1652229580000|2022-05-11 00:39:40|506.05|503.25|506.29|503.49|506.29|503.49|506.05|503.25|0
1652229590000|2022-05-11 00:39:50|506.52|503.72|506.52|503.72|506.76|503.96|506.52|503.72|0
1652229600000|2022-05-11 00:40:00|506.76|503.96|506.76|503.96|506.76|503.96|506.52|503.72|0
1652229610000|2022-05-11 00:40:10|506.52|503.72|506.52|503.72|506.52|503.72|506.52|503.72|0
1652229620000|2022-05-11 00:40:20|506.65|503.85|507|504.2|507|504.2|506.65|503.85|0
1652229630000|2022-05-11 00:40:30|507.47|504.67|508.18|505.38|508.18|505.38|507.47|504.67|0
1652229640000|2022-05-11 00:40:40|507.95|505.15|508.18|505.38|508.18|505.38|507.95|505.15|0
1652229650000|2022-05-11 00:40:50|508.42|505.62|508.66|505.86|508.66|505.86|508.42|505.62|0
1652229660000|2022-05-11 00:41:00|507.95|505.15|508.54|505.74|508.54|505.74|507.95|505.15|0
1652229670000|2022-05-11 00:41:10|508.9|506.1|508.66|505.86|508.9|506.1|508.42|505.62|0
1652229680000|2022-05-11 00:41:20|508.78|505.98|508.78|505.98|508.78|505.98|508.78|505.98|0
1652229690000|2022-05-11 00:41:30|508.9|506.1|508.42|505.62|508.9|506.1|508.42|505.62|0
1652229700000|2022-05-11 00:41:40|508.18|505.38|508.18|505.38|508.42|505.62|508.18|505.38|0
1652229720000|2022-05-11 00:42:00|508.42|505.62|508.42|505.62|508.42|505.62|508.42|505.62|0
1652229730000|2022-05-11 00:42:10|508.66|505.86|508.18|505.38|508.66|505.86|508.18|505.38|0
1652229740000|2022-05-11 00:42:20|507.95|505.15|507.95|505.15|507.95|505.15|507.83|505.03|0
1652229750000|2022-05-11 00:42:30|508.07|505.27|508.66|505.86|508.66|505.86|508.07|505.27|0
1652229760000|2022-05-11 00:42:40|508.54|505.74|508.54|505.74|508.54|505.74|508.42|505.62|0
1652229770000|2022-05-11 00:42:50|508.66|505.86|508.42|505.62|508.66|505.86|508.42|505.62|0
1652229780000|2022-05-11 00:43:00|508.54|505.74|508.66|505.86|508.66|505.86|508.54|505.74|0
1652229790000|2022-05-11 00:43:10|508.54|505.74|508.66|505.86|508.66|505.86|508.54|505.74|0
1652229800000|2022-05-11 00:43:20|508.42|505.62|508.18|505.38|508.42|505.62|508.18|505.38|0
1652229810000|2022-05-11 00:43:30|508.42|505.62|508.42|505.62|508.42|505.62|508.42|505.62|0
1652229820000|2022-05-11 00:43:40|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1652229830000|2022-05-11 00:43:50|508.18|505.38|508.42|505.62|508.42|505.62|508.18|505.38|0
1652229840000|2022-05-11 00:44:00|508.66|505.86|508.66|505.86|508.66|505.86|508.54|505.74|0
1652229850000|2022-05-11 00:44:10|508.54|505.74|508.18|505.38|508.54|505.74|508.18|505.38|0
1652229860000|2022-05-11 00:44:20|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1652229870000|2022-05-11 00:44:30|508.78|505.98|508.78|505.98|508.78|505.98|508.66|505.86|0
1652229880000|2022-05-11 00:44:40|508.66|505.86|508.66|505.86|508.66|505.86|508.66|505.86|0
1652229890000|2022-05-11 00:44:50|508.78|505.98|508.66|505.86|508.78|505.98|508.54|505.74|0
1652229900000|2022-05-11 00:45:00|508.89|506.09|509.13|506.33|509.13|506.33|508.89|506.09|0
1652229910000|2022-05-11 00:45:10|508.78|505.98|509.37|506.57|509.37|506.57|508.78|505.98|0
1652229920000|2022-05-11 00:45:20|509.61|506.81|509.37|506.57|509.84|507.04|509.37|506.57|0
1652229930000|2022-05-11 00:45:30|509.61|506.81|510.08|507.28|510.08|507.28|509.61|506.81|0
1652229940000|2022-05-11 00:45:40|509.84|507.04|510.79|507.99|510.79|507.99|509.84|507.04|0
1652229950000|2022-05-11 00:45:50|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1652229960000|2022-05-11 00:46:00|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1652229970000|2022-05-11 00:46:10|510.56|507.76|510.56|507.76|510.56|507.76|510.56|507.76|0
1652229980000|2022-05-11 00:46:20|510.79|507.99|510.79|507.99|511.03|508.23|510.68|507.88|0
1652229990000|2022-05-11 00:46:30|510.92|508.12|511.03|508.23|511.03|508.23|510.79|507.99|0
1652230000000|2022-05-11 00:46:40|511.27|508.47|511.15|508.35|511.27|508.47|511.03|508.23|0
1652230010000|2022-05-11 00:46:50|511.27|508.47|511.39|508.59|511.51|508.71|511.27|508.47|0
1652230020000|2022-05-11 00:47:00|511.27|508.47|511.27|508.47|511.51|508.71|511.27|508.47|0
1652230030000|2022-05-11 00:47:10|511.15|508.35|511.27|508.47|511.27|508.47|511.15|508.35|0
1652230040000|2022-05-11 00:47:20|511.39|508.59|511.5|508.7|511.51|508.71|511.39|508.59|0
1652230070000|2022-05-11 00:47:50|511.27|508.47|511.27|508.47|511.27|508.47|511.27|508.47|0
1652230080000|2022-05-11 00:48:00|511.03|508.23|511.5|508.7|511.74|508.94|511.03|508.23|0
1652230090000|2022-05-11 00:48:10|511.39|508.59|511.5|508.7|511.5|508.7|511.27|508.47|0
1652230100000|2022-05-11 00:48:20|511.39|508.59|511.27|508.47|511.5|508.7|511.27|508.47|0
1652230110000|2022-05-11 00:48:30|511.15|508.35|511.15|508.35|511.15|508.35|511.03|508.23|0
1652230120000|2022-05-11 00:48:40|511.27|508.47|511.03|508.23|511.27|508.47|511.03|508.23|0
1652230130000|2022-05-11 00:48:50|511.5|508.7|511.5|508.7|511.5|508.7|511.5|508.7|0
1652230150000|2022-05-11 00:49:10|511.74|508.94|512.93|510.13|512.93|510.13|511.74|508.94|0
1652230160000|2022-05-11 00:49:20|513.17|510.37|512.22|509.42|513.17|510.37|512.22|509.42|0
1652230170000|2022-05-11 00:49:30|512.45|509.65|512.34|509.54|512.45|509.65|512.22|509.42|0
1652230180000|2022-05-11 00:49:40|512.22|509.42|512.45|509.65|512.45|509.65|512.22|509.42|0
1652230190000|2022-05-11 00:49:50|512.22|509.42|512.22|509.42|512.22|509.42|512.22|509.42|0
1652230200000|2022-05-11 00:50:00|512.45|509.65|512.82|510.02|512.82|510.02|512.45|509.65|0
1652230210000|2022-05-11 00:50:10|512.69|509.89|512.58|509.78|512.69|509.89|512.58|509.78|0
1652230220000|2022-05-11 00:50:20|512.69|509.89|512.34|509.54|512.69|509.89|512.34|509.54|0
1652230230000|2022-05-11 00:50:30|512.22|509.42|511.98|509.18|512.22|509.42|511.98|509.18|0
1652230240000|2022-05-11 00:50:40|512.22|509.42|512.22|509.42|512.22|509.42|512.1|509.3|0
1652230250000|2022-05-11 00:50:50|512.1|509.3|512.22|509.42|512.22|509.42|511.98|509.18|0
1652230260000|2022-05-11 00:51:00|512.45|509.65|513.53|510.73|513.53|510.73|512.45|509.65|0
1652230270000|2022-05-11 00:51:10|513.4|510.6|513.29|510.49|513.53|510.73|513.17|510.37|0
1652230280000|2022-05-11 00:51:20|513.4|510.6|513.4|510.6|513.64|510.84|513.4|510.6|0
1652230290000|2022-05-11 00:51:30|513.17|510.37|513.17|510.37|513.17|510.37|513.17|510.37|0
1652230300000|2022-05-11 00:51:40|513.29|510.49|513.29|510.49|513.29|510.49|513.29|510.49|0
1652230310000|2022-05-11 00:51:50|513.4|510.6|513.4|510.6|513.4|510.6|513.17|510.37|0
1652230320000|2022-05-11 00:52:00|513.17|510.37|513.64|510.84|513.64|510.84|513.17|510.37|0
1652230330000|2022-05-11 00:52:10|513.53|510.73|513.17|510.37|513.53|510.73|513.17|510.37|0
1652230340000|2022-05-11 00:52:20|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1652230350000|2022-05-11 00:52:30|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1652230360000|2022-05-11 00:52:40|513.4|510.6|513.53|510.73|513.53|510.73|513.4|510.6|0
1652230370000|2022-05-11 00:52:50|513.64|510.84|513.4|510.6|513.64|510.84|513.4|510.6|0
1652230380000|2022-05-11 00:53:00|512.93|510.13|512.45|509.65|512.93|510.13|512.45|509.65|0
1652230390000|2022-05-11 00:53:10|512.34|509.54|512.69|509.89|512.69|509.89|512.34|509.54|0
1652230400000|2022-05-11 00:53:20|513.64|510.84|513.64|510.84|513.88|511.08|513.64|510.84|0
1652230410000|2022-05-11 00:53:30|513.88|511.08|513.64|510.84|513.88|511.08|513.64|510.84|0
1652230420000|2022-05-11 00:53:40|513.4|510.6|513.17|510.37|513.4|510.6|513.17|510.37|0
1652230430000|2022-05-11 00:53:50|512.93|510.13|512.69|509.89|512.93|510.13|512.69|509.89|0
1652230440000|2022-05-11 00:54:00|512.45|509.65|511.98|509.18|512.45|509.65|511.98|509.18|0
1652230450000|2022-05-11 00:54:10|511.74|508.94|511.98|509.18|511.98|509.18|511.74|508.94|0
1652230460000|2022-05-11 00:54:20|512.22|509.42|512.45|509.65|512.58|509.78|511.98|509.18|0
1652230470000|2022-05-11 00:54:30|512.22|509.42|511.98|509.18|512.22|509.42|511.98|509.18|0
1652230490000|2022-05-11 00:54:50|512.1|509.3|511.98|509.18|512.1|509.3|511.98|509.18|0
1652230500000|2022-05-11 00:55:00|512.1|509.3|511.98|509.18|512.1|509.3|511.98|509.18|0
1652230510000|2022-05-11 00:55:10|511.63|508.83|511.27|508.47|511.63|508.83|511.27|508.47|0
1652230520000|2022-05-11 00:55:20|510.68|507.88|510.55|507.75|510.68|507.88|510.32|507.52|0
1652230530000|2022-05-11 00:55:30|510.79|507.99|510.32|507.52|510.79|507.99|510.32|507.52|0
1652230540000|2022-05-11 00:55:40|510.44|507.64|510.44|507.64|510.44|507.64|510.44|507.64|0
1652230550000|2022-05-11 00:55:50|510.2|507.4|510.08|507.28|510.32|507.52|510.08|507.28|0
1652230560000|2022-05-11 00:56:00|510.32|507.52|510.32|507.52|510.32|507.52|510.32|507.52|0
1652230570000|2022-05-11 00:56:10|510.08|507.28|509.84|507.04|510.08|507.28|509.84|507.04|0
1652230580000|2022-05-11 00:56:20|509.6|506.8|509.13|506.33|509.6|506.8|509.13|506.33|0
1652230590000|2022-05-11 00:56:30|508.42|505.62|508.18|505.38|508.42|505.62|508.18|505.38|0
1652230600000|2022-05-11 00:56:40|507.83|505.03|508.18|505.38|508.18|505.38|507.7|504.9|0
1652230610000|2022-05-11 00:56:50|508.07|505.27|508.65|505.85|508.65|505.85|508.07|505.27|0
1652230620000|2022-05-11 00:57:00|508.89|506.09|508.42|505.62|508.89|506.09|508.42|505.62|0
1652230630000|2022-05-11 00:57:10|508.65|505.85|508.89|506.09|508.89|506.09|508.65|505.85|0
1652230640000|2022-05-11 00:57:20|509.13|506.33|509.13|506.33|509.13|506.33|509.13|506.33|0
1652230650000|2022-05-11 00:57:30|509.37|506.57|509.84|507.04|509.84|507.04|509.37|506.57|0
1652230660000|2022-05-11 00:57:40|510.08|507.28|509.73|506.93|510.08|507.28|509.73|506.93|0
1652230670000|2022-05-11 00:57:50|509.84|507.04|509.84|507.04|509.84|507.04|509.73|506.93|0
1652230680000|2022-05-11 00:58:00|509.73|506.93|509.73|506.93|509.84|507.04|509.73|506.93|0
1652230690000|2022-05-11 00:58:10|509.6|506.8|509.13|506.33|509.6|506.8|509.13|506.33|0
1652230700000|2022-05-11 00:58:20|509.6|506.8|509.96|507.16|509.96|507.16|509.49|506.69|0
1652230710000|2022-05-11 00:58:30|510.08|507.28|510.68|507.88|510.68|507.88|510.08|507.28|0
1652230720000|2022-05-11 00:58:40|510.79|507.99|510.91|508.11|511.03|508.23|510.79|507.99|0
1652230730000|2022-05-11 00:58:50|510.79|507.99|510.2|507.4|511.03|508.23|510.2|507.4|0
1652230740000|2022-05-11 00:59:00|510.31|507.51|510.44|507.64|510.55|507.75|510.31|507.51|0
1652230750000|2022-05-11 00:59:10|510.31|507.51|510.44|507.64|510.44|507.64|510.31|507.51|0
1652230760000|2022-05-11 00:59:20|510.2|507.4|510.2|507.4|510.31|507.51|510.2|507.4|0
1652230770000|2022-05-11 00:59:30|510.08|507.28|509.96|507.16|510.08|507.28|509.96|507.16|0
1652230780000|2022-05-11 00:59:40|509.84|507.04|510.44|507.64|510.44|507.64|509.84|507.04|0
1652230790000|2022-05-11 00:59:50|510.55|507.75|510.79|507.99|510.79|507.99|510.31|507.51|0
1652230800000|2022-05-11 01:00:00|510.91|508.11|510.68|507.88|510.91|508.11|510.55|507.75|0
1652230810000|2022-05-11 01:00:10|510.79|507.99|511.03|508.23|511.03|508.23|510.79|507.99|0
1652230820000|2022-05-11 01:00:20|510.79|507.99|512.1|509.3|512.1|509.3|510.79|507.99|0
1652230830000|2022-05-11 01:00:30|512.21|509.41|512.21|509.41|512.21|509.41|511.98|509.18|0
1652230840000|2022-05-11 01:00:40|512.45|509.65|512.34|509.54|512.45|509.65|512.34|509.54|0
1652230850000|2022-05-11 01:00:50|512.21|509.41|511.62|508.82|512.21|509.41|511.62|508.82|0
1652230860000|2022-05-11 01:01:00|511.74|508.94|511.98|509.18|511.98|509.18|511.62|508.82|0
1652230870000|2022-05-11 01:01:10|512.21|509.41|512.93|510.13|512.93|510.13|512.21|509.41|0
1652230880000|2022-05-11 01:01:20|512.58|509.78|512.34|509.54|512.58|509.78|512.21|509.41|0
1652230890000|2022-05-11 01:01:30|512.81|510.01|512.1|509.3|512.81|510.01|511.98|509.18|0
1652230900000|2022-05-11 01:01:40|512.81|510.01|512.93|510.13|513.05|510.25|512.81|510.01|0
1652230910000|2022-05-11 01:01:50|512.81|510.01|512.81|510.01|512.81|510.01|512.69|509.89|0
1652230920000|2022-05-11 01:02:00|512.93|510.13|514.59|511.79|514.59|511.79|512.93|510.13|0
1652230930000|2022-05-11 01:02:10|514.35|511.55|514.35|511.55|514.35|511.55|514.35|511.55|0
1652230940000|2022-05-11 01:02:20|514.12|511.32|513.88|511.08|514.35|511.55|513.88|511.08|0
1652230950000|2022-05-11 01:02:30|513.64|510.84|513.88|511.08|513.88|511.08|513.64|510.84|0
1652230960000|2022-05-11 01:02:40|513.64|510.84|513.53|510.73|513.64|510.84|513.53|510.73|0
1652230970000|2022-05-11 01:02:50|512.81|510.01|513.16|510.36|513.16|510.36|512.81|510.01|0
1652230980000|2022-05-11 01:03:00|512.93|510.13|512.93|510.13|512.93|510.13|512.69|509.89|0
1652230990000|2022-05-11 01:03:10|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1652231000000|2022-05-11 01:03:20|512.21|509.41|512.69|509.89|512.93|510.13|512.21|509.41|0
1652231010000|2022-05-11 01:03:30|512.93|510.13|512.57|509.77|512.93|510.13|512.57|509.77|0
1652231020000|2022-05-11 01:03:40|512.69|509.89|512.93|510.13|512.93|510.13|512.69|509.89|0
1652231030000|2022-05-11 01:03:50|512.69|509.89|512.45|509.65|512.69|509.89|512.21|509.41|0
1652231040000|2022-05-11 01:04:00|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1652231050000|2022-05-11 01:04:10|512.34|509.54|511.5|508.7|512.34|509.54|511.5|508.7|0
1652231060000|2022-05-11 01:04:20|511.39|508.59|511.5|508.7|511.74|508.94|511.39|508.59|0
1652231070000|2022-05-11 01:04:30|511.39|508.59|511.5|508.7|511.5|508.7|511.39|508.59|0
1652231080000|2022-05-11 01:04:40|511.62|508.82|511.5|508.7|511.62|508.82|511.26|508.46|0
1652231090000|2022-05-11 01:04:50|511.74|508.94|511.39|508.59|511.74|508.94|511.39|508.59|0
1652231100000|2022-05-11 01:05:00|511.26|508.46|511.98|509.18|511.98|509.18|511.26|508.46|0
1652231110000|2022-05-11 01:05:10|511.86|509.06|511.5|508.7|511.86|509.06|511.5|508.7|0
1652231120000|2022-05-11 01:05:20|511.03|508.23|511.03|508.23|511.03|508.23|510.79|507.99|0
1652231130000|2022-05-11 01:05:30|511.26|508.46|511.39|508.59|511.39|508.59|511.26|508.46|0
1652231140000|2022-05-11 01:05:40|511.5|508.7|511.5|508.7|511.74|508.94|511.5|508.7|0
1652231150000|2022-05-11 01:05:50|511.39|508.59|511.26|508.46|511.39|508.59|511.26|508.46|0
1652231160000|2022-05-11 01:06:00|511.15|508.35|510.79|507.99|511.15|508.35|510.67|507.87|0
1652231170000|2022-05-11 01:06:10|511.02|508.22|511.02|508.22|511.15|508.35|511.02|508.22|0
1652231180000|2022-05-11 01:06:20|511.15|508.35|511.02|508.22|511.15|508.35|511.02|508.22|0
1652231190000|2022-05-11 01:06:30|511.39|508.59|511.39|508.59|511.39|508.59|511.39|508.59|0
1652231200000|2022-05-11 01:06:40|511.5|508.7|511.74|508.94|511.74|508.94|511.5|508.7|0
1652231210000|2022-05-11 01:06:50|511.97|509.17|512.21|509.41|512.21|509.41|511.86|509.06|0
1652231220000|2022-05-11 01:07:00|512.34|509.54|512.57|509.77|512.57|509.77|512.34|509.54|0
1652231230000|2022-05-11 01:07:10|512.45|509.65|512.21|509.41|512.57|509.77|512.21|509.41|0
1652231240000|2022-05-11 01:07:20|512.93|510.13|512.57|509.77|512.93|510.13|512.57|509.77|0
1652231250000|2022-05-11 01:07:30|512.45|509.65|512.21|509.41|512.45|509.65|512.21|509.41|0
1652231260000|2022-05-11 01:07:40|511.97|509.17|511.86|509.06|511.97|509.17|511.62|508.82|0
1652231270000|2022-05-11 01:07:50|511.74|508.94|511.97|509.17|511.97|509.17|511.74|508.94|0
1652231280000|2022-05-11 01:08:00|511.86|509.06|511.97|509.17|511.97|509.17|511.86|509.06|0
1652231290000|2022-05-11 01:08:10|512.34|509.54|513.16|510.36|513.16|510.36|512.34|509.54|0
1652231300000|2022-05-11 01:08:20|513.05|510.25|512.92|510.12|513.05|510.25|512.81|510.01|0
1652231310000|2022-05-11 01:08:30|512.45|509.65|512.45|509.65|512.45|509.65|512.45|509.65|0
1652231320000|2022-05-11 01:08:40|512.57|509.77|512.45|509.65|512.57|509.77|512.45|509.65|0
1652231330000|2022-05-11 01:08:50|512.69|509.89|512.57|509.77|512.69|509.89|512.45|509.65|0
1652231340000|2022-05-11 01:09:00|512.45|509.65|512.45|509.65|512.45|509.65|512.21|509.41|0
1652231350000|2022-05-11 01:09:10|512.34|509.54|512.69|509.89|512.69|509.89|512.34|509.54|0
1652231360000|2022-05-11 01:09:20|512.92|510.12|513.05|510.25|513.05|510.25|512.92|510.12|0
1652231370000|2022-05-11 01:09:30|512.92|510.12|512.69|509.89|512.92|510.12|512.69|509.89|0
1652231380000|2022-05-11 01:09:40|512.57|509.77|512.69|509.89|512.69|509.89|512.57|509.77|0
1652231390000|2022-05-11 01:09:50|513.16|510.36|513.16|510.36|513.16|510.36|513.05|510.25|0
1652231400000|2022-05-11 01:10:00|512.81|510.01|513.16|510.36|513.16|510.36|512.81|510.01|0
1652231410000|2022-05-11 01:10:10|513.29|510.49|513.88|511.08|513.88|511.08|513.29|510.49|0
1652231420000|2022-05-11 01:10:20|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1652231430000|2022-05-11 01:10:30|513.88|511.08|513.88|511.08|514.83|512.03|513.88|511.08|0
1652231440000|2022-05-11 01:10:40|513.76|510.96|513.76|510.96|513.76|510.96|513.64|510.84|0
1652231450000|2022-05-11 01:10:50|513.4|510.6|513.52|510.72|513.52|510.72|513.16|510.36|0
1652231460000|2022-05-11 01:11:00|513.4|510.6|513.4|510.6|513.4|510.6|513.29|510.49|0
1652231470000|2022-05-11 01:11:10|513.64|510.84|513.29|510.49|513.64|510.84|513.29|510.49|0
1652231480000|2022-05-11 01:11:20|513.52|510.72|512.92|510.12|513.52|510.72|512.92|510.12|0
1652231490000|2022-05-11 01:11:30|513.05|510.25|513.16|510.36|513.16|510.36|513.05|510.25|0
1652231500000|2022-05-11 01:11:40|513.52|510.72|513.4|510.6|513.52|510.72|513.4|510.6|0
1652231510000|2022-05-11 01:11:50|513.52|510.72|513.52|510.72|513.52|510.72|513.52|510.72|0
1652231520000|2022-05-11 01:12:00|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1652231530000|2022-05-11 01:12:10|514.35|511.55|514.71|511.91|514.71|511.91|514.35|511.55|0
1652231540000|2022-05-11 01:12:20|514.59|511.79|514.35|511.55|514.59|511.79|514.35|511.55|0
1652231550000|2022-05-11 01:12:30|514.24|511.44|514.59|511.79|514.83|512.03|514.24|511.44|0
1652231560000|2022-05-11 01:12:40|514.47|511.67|514.35|511.55|514.47|511.67|514.35|511.55|0
1652231570000|2022-05-11 01:12:50|514.47|511.67|514.59|511.79|514.59|511.79|514.47|511.67|0
1652231580000|2022-05-11 01:13:00|514.83|512.03|514.11|511.31|514.83|512.03|514.11|511.31|0
1652231590000|2022-05-11 01:13:10|513.76|510.96|513.64|510.84|513.76|510.96|513.64|510.84|0
1652231600000|2022-05-11 01:13:20|513.76|510.96|513.64|510.84|513.76|510.96|513.64|510.84|0
1652231610000|2022-05-11 01:13:30|513.76|510.96|513.4|510.6|513.76|510.96|513.4|510.6|0
1652231620000|2022-05-11 01:13:40|513.28|510.48|513.52|510.72|513.64|510.84|513.28|510.48|0
1652231630000|2022-05-11 01:13:50|513.64|510.84|513.28|510.48|513.64|510.84|513.28|510.48|0
1652231640000|2022-05-11 01:14:00|513.4|510.6|513.28|510.48|513.4|510.6|513.28|510.48|0
1652231650000|2022-05-11 01:14:10|513.4|510.6|513.4|510.6|513.4|510.6|513.28|510.48|0
1652231660000|2022-05-11 01:14:20|513.76|510.96|514.11|511.31|514.11|511.31|513.76|510.96|0
1652231670000|2022-05-11 01:14:30|514.47|511.67|514.47|511.67|514.47|511.67|514.47|511.67|0
1652231680000|2022-05-11 01:14:40|514.35|511.55|513.87|511.07|514.35|511.55|513.87|511.07|0
1652231690000|2022-05-11 01:14:50|514.11|511.31|514|511.2|514.11|511.31|514|511.2|0
1652231700000|2022-05-11 01:15:00|514.11|511.31|513.76|510.96|514.11|511.31|513.76|510.96|0
1652231710000|2022-05-11 01:15:10|513.64|510.84|513.52|510.72|513.64|510.84|513.52|510.72|0
1652231720000|2022-05-11 01:15:20|513.64|510.84|513.52|510.72|513.64|510.84|513.52|510.72|0
1652231730000|2022-05-11 01:15:30|513.4|510.6|513.28|510.48|513.4|510.6|513.28|510.48|0
1652231740000|2022-05-11 01:15:40|513.16|510.36|512.92|510.12|513.16|510.36|512.69|509.89|0
1652231750000|2022-05-11 01:15:50|513.05|510.25|513.16|510.36|513.28|510.48|513.05|510.25|0
1652231760000|2022-05-11 01:16:00|513.05|510.25|512.45|509.65|513.05|510.25|512.45|509.65|0
1652231770000|2022-05-11 01:16:10|512.69|509.89|512.21|509.41|512.69|509.89|512.21|509.41|0
1652231780000|2022-05-11 01:16:20|512.45|509.65|511.97|509.17|512.45|509.65|511.97|509.17|0
1652231790000|2022-05-11 01:16:30|512.21|509.41|511.97|509.17|512.21|509.41|511.97|509.17|0
1652231800000|2022-05-11 01:16:40|512.1|509.3|512.57|509.77|512.57|509.77|512.1|509.3|0
1652231810000|2022-05-11 01:16:50|512.69|509.89|512.33|509.53|512.69|509.89|512.33|509.53|0
1652231820000|2022-05-11 01:17:00|512.21|509.41|511.73|508.93|512.21|509.41|511.73|508.93|0
1652231830000|2022-05-11 01:17:10|511.38|508.58|511.5|508.7|511.5|508.7|511.26|508.46|0
1652231840000|2022-05-11 01:17:20|511.62|508.82|511.73|508.93|511.73|508.93|511.62|508.82|0
1652231850000|2022-05-11 01:17:30|511.97|509.17|511.73|508.93|511.97|509.17|511.73|508.93|0
1652231860000|2022-05-11 01:17:40|511.97|509.17|511.97|509.17|511.97|509.17|511.97|509.17|0
1652231870000|2022-05-11 01:17:50|511.86|509.06|511.62|508.82|511.86|509.06|511.62|508.82|0
1652231880000|2022-05-11 01:18:00|511.5|508.7|511.62|508.82|511.62|508.82|511.5|508.7|0
1652231890000|2022-05-11 01:18:10|511.5|508.7|511.38|508.58|511.5|508.7|511.38|508.58|0
1652231900000|2022-05-11 01:18:20|511.02|508.22|509.83|507.03|511.02|508.22|509.83|507.03|0
1652231910000|2022-05-11 01:18:30|509.96|507.16|509.83|507.03|509.96|507.16|509.6|506.8|0
1652231920000|2022-05-11 01:18:40|509.48|506.68|509.6|506.8|509.6|506.8|509.48|506.68|0
1652231930000|2022-05-11 01:18:50|509.72|506.92|509.96|507.16|509.96|507.16|509.6|506.8|0
1652231940000|2022-05-11 01:19:00|510.31|507.51|509.96|507.16|510.31|507.51|509.96|507.16|0
1652231950000|2022-05-11 01:19:10|510.2|507.4|510.07|507.27|510.2|507.4|509.83|507.03|0
1652231960000|2022-05-11 01:19:20|510.43|507.63|510.07|507.27|510.43|507.63|510.07|507.27|0
1652231970000|2022-05-11 01:19:30|509.72|506.92|509.83|507.03|509.83|507.03|509.72|506.92|0
1652231980000|2022-05-11 01:19:40|509.6|506.8|509.48|506.68|509.6|506.8|509.36|506.56|0
1652231990000|2022-05-11 01:19:50|509.36|506.56|510.07|507.27|510.07|507.27|509.36|506.56|0
1652232000000|2022-05-11 01:20:00|509.6|506.8|509.83|507.03|509.83|507.03|509.6|506.8|0
1652232010000|2022-05-11 01:20:10|509.72|506.92|509.48|506.68|510.07|507.27|509.48|506.68|0
1652232020000|2022-05-11 01:20:20|509.6|506.8|509.48|506.68|509.6|506.8|509.48|506.68|0
1652232030000|2022-05-11 01:20:30|509.6|506.8|509.6|506.8|509.83|507.03|509.36|506.56|0
1652232040000|2022-05-11 01:20:40|509.36|506.56|509.36|506.56|509.36|506.56|509.12|506.32|0
1652232050000|2022-05-11 01:20:50|509.48|506.68|509.25|506.45|509.48|506.68|509.25|506.45|0
1652232060000|2022-05-11 01:21:00|509.36|506.56|509.36|506.56|509.36|506.56|509.36|506.56|0
1652232070000|2022-05-11 01:21:10|509.12|506.32|509.25|506.45|509.36|506.56|509.12|506.32|0
1652232080000|2022-05-11 01:21:20|509.01|506.21|508.3|505.5|509.01|506.21|508.06|505.26|0
1652232090000|2022-05-11 01:21:30|508.41|505.61|508.06|505.26|508.41|505.61|508.06|505.26|0
1652232100000|2022-05-11 01:21:40|507.7|504.9|507.58|504.78|507.7|504.9|507.58|504.78|0
1652232110000|2022-05-11 01:21:50|507.46|504.66|507.7|504.9|507.7|504.9|507.46|504.66|0
1652232120000|2022-05-11 01:22:00|507.58|504.78|507.7|504.9|507.7|504.9|507.58|504.78|0
1652232130000|2022-05-11 01:22:10|507.82|505.02|507.46|504.66|507.82|505.02|507.46|504.66|0
1652232140000|2022-05-11 01:22:20|507.7|504.9|507.58|504.78|507.7|504.9|507.46|504.66|0
1652232150000|2022-05-11 01:22:30|507.7|504.9|506.99|504.19|507.7|504.9|506.99|504.19|0
1652232160000|2022-05-11 01:22:40|506.51|503.71|505.92|503.12|506.51|503.71|505.92|503.12|0
1652232170000|2022-05-11 01:22:50|505.8|503|505.09|502.29|505.8|503|505.09|502.29|0
1652232180000|2022-05-11 01:23:00|504.85|502.05|505.45|502.65|505.56|502.76|504.85|502.05|0
1652232190000|2022-05-11 01:23:10|505.8|503|505.8|503|505.8|503|505.56|502.76|0
1652232200000|2022-05-11 01:23:20|505.56|502.76|505.56|502.76|505.92|503.12|505.56|502.76|0
1652232210000|2022-05-11 01:23:30|505.8|503|505.8|503|505.8|503|505.69|502.89|0
1652232220000|2022-05-11 01:23:40|505.69|502.89|506.27|503.47|506.27|503.47|505.69|502.89|0
1652232230000|2022-05-11 01:23:50|506.51|503.71|506.64|503.84|506.64|503.84|506.51|503.71|0
1652232240000|2022-05-11 01:24:00|506.51|503.71|505.69|502.89|506.51|503.71|505.69|502.89|0
1652232250000|2022-05-11 01:24:10|505.8|503|504.85|502.05|505.8|503|504.85|502.05|0
1652232260000|2022-05-11 01:24:20|504.98|502.18|504.98|502.18|504.98|502.18|504.62|501.82|0
1652232270000|2022-05-11 01:24:30|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652232280000|2022-05-11 01:24:40|505.21|502.41|505.33|502.53|505.33|502.53|505.09|502.29|0
1652232290000|2022-05-11 01:24:50|505.09|502.29|505.33|502.53|505.33|502.53|505.09|502.29|0
1652232300000|2022-05-11 01:25:00|505.21|502.41|505.56|502.76|505.56|502.76|505.21|502.41|0
1652232310000|2022-05-11 01:25:10|505.8|503|505.56|502.76|505.8|503|505.56|502.76|0
1652232330000|2022-05-11 01:25:30|505.69|502.89|505.92|503.12|505.92|503.12|505.56|502.76|0
1652232340000|2022-05-11 01:25:40|506.04|503.24|505.92|503.12|506.04|503.24|505.8|503|0
1652232350000|2022-05-11 01:25:50|506.04|503.24|506.27|503.47|506.27|503.47|506.04|503.24|0
1652232360000|2022-05-11 01:26:00|506.04|503.24|506.04|503.24|506.04|503.24|506.04|503.24|0
1652232370000|2022-05-11 01:26:10|506.27|503.47|505.56|502.76|506.27|503.47|505.56|502.76|0
1652232380000|2022-05-11 01:26:20|505.21|502.41|505.33|502.53|505.33|502.53|505.21|502.41|0
1652232390000|2022-05-11 01:26:30|505.56|502.76|506.04|503.24|506.04|503.24|505.56|502.76|0
1652232400000|2022-05-11 01:26:40|505.56|502.76|505.56|502.76|505.69|502.89|505.56|502.76|0
1652232410000|2022-05-11 01:26:50|505.45|502.65|505.56|502.76|505.56|502.76|505.45|502.65|0
1652232420000|2022-05-11 01:27:00|505.45|502.65|505.8|503|505.8|503|505.45|502.65|0
1652232430000|2022-05-11 01:27:10|505.56|502.76|505.56|502.76|505.69|502.89|505.56|502.76|0
1652232440000|2022-05-11 01:27:20|505.33|502.53|505.21|502.41|505.33|502.53|505.09|502.29|0
1652232450000|2022-05-11 01:27:30|505.33|502.53|505.56|502.76|505.56|502.76|505.33|502.53|0
1652232460000|2022-05-11 01:27:40|505.45|502.65|505.56|502.76|505.69|502.89|505.45|502.65|0
1652232480000|2022-05-11 01:28:00|505.33|502.53|504.85|502.05|505.33|502.53|504.85|502.05|0
1652232490000|2022-05-11 01:28:10|504.61|501.81|504.61|501.81|504.61|501.81|504.61|501.81|0
1652232500000|2022-05-11 01:28:20|504.5|501.7|504.38|501.58|504.61|501.81|504.38|501.58|0
1652232510000|2022-05-11 01:28:30|504.5|501.7|504.74|501.94|504.74|501.94|504.5|501.7|0
1652232520000|2022-05-11 01:28:40|504.61|501.81|504.5|501.7|504.85|502.05|504.5|501.7|0
1652232530000|2022-05-11 01:28:50|504.61|501.81|504.74|501.94|504.74|501.94|504.61|501.81|0
1652232540000|2022-05-11 01:29:00|504.85|502.05|504.61|501.81|504.85|502.05|504.61|501.81|0
1652232550000|2022-05-11 01:29:10|504.26|501.46|503.9|501.1|504.26|501.46|503.9|501.1|0
1652232560000|2022-05-11 01:29:20|504.14|501.34|504.26|501.46|504.26|501.46|504.14|501.34|0
1652232570000|2022-05-11 01:29:30|504.38|501.58|504.5|501.7|504.61|501.81|504.38|501.58|0
1652232580000|2022-05-11 01:29:40|504.38|501.58|504.5|501.7|504.61|501.81|504.38|501.58|0
1652232590000|2022-05-11 01:29:50|504.38|501.58|504.26|501.46|504.38|501.58|504.26|501.46|0
1652232600000|2022-05-11 01:30:00|503.67|500.87|504.26|501.46|504.38|501.58|503.67|500.87|0
1652232610000|2022-05-11 01:30:10|504.5|501.7|504.61|501.81|504.61|501.81|504.5|501.7|0
1652232620000|2022-05-11 01:30:20|504.85|502.05|504.61|501.81|504.85|502.05|504.5|501.7|0
1652232630000|2022-05-11 01:30:30|504.74|501.94|504.38|501.58|504.74|501.94|504.14|501.34|0
1652232640000|2022-05-11 01:30:40|504.26|501.46|503.67|500.87|504.26|501.46|503.67|500.87|0
1652232650000|2022-05-11 01:30:50|503.43|500.63|503.19|500.39|503.43|500.63|502.96|500.16|0
1652232660000|2022-05-11 01:31:00|502.72|499.92|502.72|499.92|502.96|500.16|502.72|499.92|0
1652232670000|2022-05-11 01:31:10|502.84|500.04|502.72|499.92|502.84|500.04|502.72|499.92|0
1652232680000|2022-05-11 01:31:20|503.08|500.28|503.67|500.87|503.9|501.1|503.08|500.28|0
1652232690000|2022-05-11 01:31:30|503.79|500.99|503.79|500.99|503.79|500.99|503.19|500.39|0
1652232700000|2022-05-11 01:31:40|504.38|501.58|504.03|501.23|504.61|501.81|504.03|501.23|0
1652232710000|2022-05-11 01:31:50|504.26|501.46|504.85|502.05|504.85|502.05|504.26|501.46|0
1652232720000|2022-05-11 01:32:00|504.97|502.17|504.61|501.81|504.97|502.17|504.26|501.46|0
1652232730000|2022-05-11 01:32:10|504.85|502.05|505.8|503|505.8|503|504.85|502.05|0
1652232740000|2022-05-11 01:32:20|505.56|502.76|504.85|502.05|505.56|502.76|504.85|502.05|0
1652232750000|2022-05-11 01:32:30|505.09|502.29|505.32|502.52|505.32|502.52|505.09|502.29|0
1652232760000|2022-05-11 01:32:40|505.56|502.76|505.56|502.76|505.56|502.76|505.45|502.65|0
1652232770000|2022-05-11 01:32:50|505.8|503|505.09|502.29|505.8|503|505.09|502.29|0
1652232780000|2022-05-11 01:33:00|504.97|502.17|504.85|502.05|505.09|502.29|504.85|502.05|0
1652232790000|2022-05-11 01:33:10|504.97|502.17|505.8|503|505.8|503|504.97|502.17|0
1652232800000|2022-05-11 01:33:20|505.92|503.12|505.8|503|506.27|503.47|505.8|503|0
1652232820000|2022-05-11 01:33:40|505.68|502.88|505.09|502.29|505.68|502.88|505.09|502.29|0
1652232830000|2022-05-11 01:33:50|505.32|502.52|505.32|502.52|505.56|502.76|505.21|502.41|0
1652232840000|2022-05-11 01:34:00|505.56|502.76|505.56|502.76|505.56|502.76|505.45|502.65|0
1652232850000|2022-05-11 01:34:10|505.45|502.65|505.92|503.12|506.03|503.23|505.45|502.65|0
1652232860000|2022-05-11 01:34:20|505.8|503|505.8|503|505.8|503|505.68|502.88|0
1652232870000|2022-05-11 01:34:30|505.56|502.76|505.56|502.76|505.56|502.76|505.56|502.76|0
1652232890000|2022-05-11 01:34:50|505.21|502.41|505.32|502.52|505.32|502.52|505.21|502.41|0
1652232900000|2022-05-11 01:35:00|505.09|502.29|504.74|501.94|505.09|502.29|504.74|501.94|0
1652232910000|2022-05-11 01:35:10|504.85|502.05|504.85|502.05|505.09|502.29|504.85|502.05|0
1652232920000|2022-05-11 01:35:20|505.09|502.29|505.56|502.76|505.68|502.88|505.09|502.29|0
1652232930000|2022-05-11 01:35:30|506.03|503.23|506.27|503.47|506.27|503.47|506.03|503.23|0
1652232940000|2022-05-11 01:35:40|506.75|503.95|506.03|503.23|506.75|503.95|506.03|503.23|0
1652232950000|2022-05-11 01:35:50|506.51|503.71|506.75|503.95|506.75|503.95|506.51|503.71|0
1652232960000|2022-05-11 01:36:00|506.87|504.07|507.22|504.42|507.22|504.42|506.75|503.95|0
1652232970000|2022-05-11 01:36:10|506.98|504.18|507.11|504.31|507.11|504.31|506.98|504.18|0
1652232980000|2022-05-11 01:36:20|507.22|504.42|506.98|504.18|507.22|504.42|506.98|504.18|0
1652232990000|2022-05-11 01:36:30|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1652233000000|2022-05-11 01:36:40|506.75|503.95|507.46|504.66|507.46|504.66|506.75|503.95|0
1652233010000|2022-05-11 01:36:50|507.58|504.78|507.93|505.13|508.05|505.25|507.58|504.78|0
1652233020000|2022-05-11 01:37:00|507.69|504.89|507.46|504.66|507.69|504.89|507.46|504.66|0
1652233030000|2022-05-11 01:37:10|506.98|504.18|507.22|504.42|507.34|504.54|506.98|504.18|0
1652233040000|2022-05-11 01:37:20|506.75|503.95|506.75|503.95|506.75|503.95|506.75|503.95|0
1652233050000|2022-05-11 01:37:30|506.51|503.71|506.27|503.47|506.51|503.71|506.03|503.23|0
1652233060000|2022-05-11 01:37:40|506.16|503.36|505.8|503|506.16|503.36|505.8|503|0
1652233070000|2022-05-11 01:37:50|505.92|503.12|505.8|503|505.92|503.12|505.8|503|0
1652233080000|2022-05-11 01:38:00|505.92|503.12|506.03|503.23|506.03|503.23|505.8|503|0
1652233090000|2022-05-11 01:38:10|506.16|503.36|506.16|503.36|506.16|503.36|506.03|503.23|0
1652233100000|2022-05-11 01:38:20|506.39|503.59|506.51|503.71|506.51|503.71|506.39|503.59|0
1652233110000|2022-05-11 01:38:30|506.39|503.59|505.8|503|506.39|503.59|505.8|503|0
1652233120000|2022-05-11 01:38:40|505.56|502.76|505.32|502.52|505.56|502.76|505.21|502.41|0
1652233130000|2022-05-11 01:38:50|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652233140000|2022-05-11 01:39:00|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652233150000|2022-05-11 01:39:10|504.85|502.05|504.85|502.05|504.85|502.05|504.85|502.05|0
1652233160000|2022-05-11 01:39:20|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1652233170000|2022-05-11 01:39:30|504.61|501.81|504.61|501.81|504.61|501.81|504.61|501.81|0
1652233180000|2022-05-11 01:39:40|504.5|501.7|504.61|501.81|504.61|501.81|504.5|501.7|0
1652233190000|2022-05-11 01:39:50|504.85|502.05|505.09|502.29|505.09|502.29|504.85|502.05|0
1652233200000|2022-05-11 01:40:00|504.61|501.81|504.02|501.22|504.61|501.81|504.02|501.22|0
1652233210000|2022-05-11 01:40:10|504.37|501.57|503.66|500.86|504.37|501.57|503.66|500.86|0
1652233220000|2022-05-11 01:40:20|502.95|500.15|502.95|500.15|502.95|500.15|502.72|499.92|0
1652233240000|2022-05-11 01:40:40|503.43|500.63|503.66|500.86|503.66|500.86|503.19|500.39|0
1652233250000|2022-05-11 01:40:50|503.79|500.99|503.66|500.86|503.79|500.99|503.66|500.86|0
1652233260000|2022-05-11 01:41:00|503.43|500.63|503.43|500.63|503.43|500.63|503.43|500.63|0
1652233280000|2022-05-11 01:41:20|503.55|500.75|503.55|500.75|503.9|501.1|503.55|500.75|0
1652233290000|2022-05-11 01:41:30|503.43|500.63|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233300000|2022-05-11 01:41:40|503.55|500.75|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233310000|2022-05-11 01:41:50|503.31|500.51|502.72|499.92|503.31|500.51|502.72|499.92|0
1652233320000|2022-05-11 01:42:00|502.95|500.15|502.72|499.92|502.95|500.15|502.72|499.92|0
1652233330000|2022-05-11 01:42:10|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1652233340000|2022-05-11 01:42:20|502.84|500.04|502.84|500.04|502.84|500.04|502.84|500.04|0
1652233350000|2022-05-11 01:42:30|502.95|500.15|503.19|500.39|503.19|500.39|502.95|500.15|0
1652233360000|2022-05-11 01:42:40|502.95|500.15|502.72|499.92|502.95|500.15|502.72|499.92|0
1652233370000|2022-05-11 01:42:50|503.08|500.28|503.31|500.51|503.31|500.51|503.08|500.28|0
1652233380000|2022-05-11 01:43:00|503.66|500.86|503.55|500.75|503.66|500.86|503.55|500.75|0
1652233390000|2022-05-11 01:43:10|503.66|500.86|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233410000|2022-05-11 01:43:30|503.66|500.86|503.9|501.1|503.9|501.1|503.66|500.86|0
1652233420000|2022-05-11 01:43:40|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1652233430000|2022-05-11 01:43:50|503.55|500.75|503.55|500.75|503.66|500.86|503.55|500.75|0
1652233440000|2022-05-11 01:44:00|503.66|500.86|503.66|500.86|503.9|501.1|503.66|500.86|0
1652233450000|2022-05-11 01:44:10|503.79|500.99|503.66|500.86|503.79|500.99|503.66|500.86|0
1652233460000|2022-05-11 01:44:20|503.55|500.75|503.66|500.86|503.66|500.86|503.43|500.63|0
1652233470000|2022-05-11 01:44:30|503.9|501.1|503.79|500.99|503.9|501.1|503.79|500.99|0
1652233480000|2022-05-11 01:44:40|503.9|501.1|502.72|499.92|503.9|501.1|502.72|499.92|0
1652233490000|2022-05-11 01:44:50|503.19|500.39|502.95|500.15|503.19|500.39|502.95|500.15|0
1652233500000|2022-05-11 01:45:00|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1652233510000|2022-05-11 01:45:10|503.19|500.39|503.19|500.39|503.19|500.39|503.08|500.28|0
1652233520000|2022-05-11 01:45:20|503.43|500.63|503.66|500.86|503.66|500.86|503.43|500.63|0
1652233530000|2022-05-11 01:45:30|503.55|500.75|503.43|500.63|503.66|500.86|503.43|500.63|0
1652233540000|2022-05-11 01:45:40|503.66|500.86|503.43|500.63|503.79|500.99|503.43|500.63|0
1652233550000|2022-05-11 01:45:50|503.19|500.39|502.84|500.04|503.19|500.39|502.72|499.92|0
1652233560000|2022-05-11 01:46:00|503.19|500.39|502.72|499.92|503.19|500.39|502.72|499.92|0
1652233570000|2022-05-11 01:46:10|502.95|500.15|502.84|500.04|502.95|500.15|502.84|500.04|0
1652233580000|2022-05-11 01:46:20|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1652233630000|2022-05-11 01:47:10|502.95|500.15|503.19|500.39|503.19|500.39|502.95|500.15|0
1652233640000|2022-05-11 01:47:20|502.95|500.15|502.95|500.15|502.95|500.15|502.95|500.15|0
1652233650000|2022-05-11 01:47:30|504.14|501.34|504.37|501.57|504.37|501.57|503.79|500.99|0
1652233660000|2022-05-11 01:47:40|504.5|501.7|503.9|501.1|504.5|501.7|503.9|501.1|0
1652233670000|2022-05-11 01:47:50|504.02|501.22|503.9|501.1|504.14|501.34|503.9|501.1|0
1652233680000|2022-05-11 01:48:00|503.79|500.99|504.85|502.05|504.85|502.05|503.79|500.99|0
1652233690000|2022-05-11 01:48:10|503.9|501.1|504.61|501.81|504.61|501.81|503.79|500.99|0
1652233700000|2022-05-11 01:48:20|504.14|501.34|504.14|501.34|504.14|501.34|503.9|501.1|0
1652233710000|2022-05-11 01:48:30|503.9|501.1|504.14|501.34|504.14|501.34|503.9|501.1|0
1652233720000|2022-05-11 01:48:40|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1652233730000|2022-05-11 01:48:50|504.14|501.34|504.26|501.46|504.26|501.46|503.9|501.1|0
1652233740000|2022-05-11 01:49:00|504.14|501.34|504.14|501.34|504.14|501.34|503.9|501.1|0
1652233760000|2022-05-11 01:49:20|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1652233770000|2022-05-11 01:49:30|504.14|501.34|504.37|501.57|504.37|501.57|504.14|501.34|0
1652233780000|2022-05-11 01:49:40|504.5|501.7|504.85|502.05|505.08|502.28|504.5|501.7|0
1652233790000|2022-05-11 01:49:50|505.08|502.28|505.08|502.28|505.08|502.28|505.08|502.28|0
1652233800000|2022-05-11 01:50:00|504.97|502.17|506.03|503.23|506.27|503.47|504.97|502.17|0
1652233810000|2022-05-11 01:50:10|505.79|502.99|505.79|502.99|505.79|502.99|505.44|502.64|0
1652233820000|2022-05-11 01:50:20|505.92|503.12|505.79|502.99|506.03|503.23|505.79|502.99|0
1652233830000|2022-05-11 01:50:30|505.92|503.12|506.27|503.47|506.27|503.47|505.79|502.99|0
1652233840000|2022-05-11 01:50:40|506.5|503.7|506.27|503.47|506.5|503.7|506.27|503.47|0
1652233850000|2022-05-11 01:50:50|506.15|503.35|506.03|503.23|506.15|503.35|506.03|503.23|0
1652233860000|2022-05-11 01:51:00|506.27|503.47|506.39|503.59|506.5|503.7|506.27|503.47|0
1652233870000|2022-05-11 01:51:10|506.03|503.23|505.92|503.12|506.03|503.23|505.92|503.12|0
1652233880000|2022-05-11 01:51:20|505.79|502.99|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233890000|2022-05-11 01:51:30|505.92|503.12|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233900000|2022-05-11 01:51:40|505.79|502.99|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233910000|2022-05-11 01:51:50|505.79|502.99|505.92|503.12|505.92|503.12|505.79|502.99|0
1652233920000|2022-05-11 01:52:00|505.79|502.99|505.56|502.76|505.79|502.99|505.56|502.76|0
1652233930000|2022-05-11 01:52:10|505.79|502.99|505.68|502.88|505.79|502.99|505.68|502.88|0
1652233940000|2022-05-11 01:52:20|505.79|502.99|506.03|503.23|506.03|503.23|505.79|502.99|0
1652233950000|2022-05-11 01:52:30|505.92|503.12|505.56|502.76|505.92|503.12|505.56|502.76|0
1652233960000|2022-05-11 01:52:40|505.68|502.88|505.79|502.99|505.79|502.99|505.68|502.88|0
1652233970000|2022-05-11 01:52:50|505.56|502.76|504.61|501.81|505.56|502.76|504.61|501.81|0
1652233980000|2022-05-11 01:53:00|503.9|501.1|503.55|500.75|503.9|501.1|503.55|500.75|0
1652233990000|2022-05-11 01:53:10|503.66|500.86|503.19|500.39|503.66|500.86|503.19|500.39|0
1652234000000|2022-05-11 01:53:20|503.42|500.62|503.19|500.39|503.42|500.62|503.19|500.39|0
1652234020000|2022-05-11 01:53:40|503.31|500.51|503.42|500.62|503.42|500.62|503.31|500.51|0
1652234030000|2022-05-11 01:53:50|503.31|500.51|502.95|500.15|503.31|500.51|502.95|500.15|0
1652234040000|2022-05-11 01:54:00|502.71|499.91|503.19|500.39|503.42|500.62|502.71|499.91|0
1652234050000|2022-05-11 01:54:10|502.95|500.15|502.95|500.15|502.95|500.15|502.71|499.91|0
1652234060000|2022-05-11 01:54:20|502.71|499.91|500.58|497.78|502.71|499.91|500.58|497.78|0
1652234070000|2022-05-11 01:54:30|500.82|498.02|501.29|498.49|501.29|498.49|500.58|497.78|0
1652234080000|2022-05-11 01:54:40|500.82|498.02|500.82|498.02|500.82|498.02|500.82|498.02|0
1652234090000|2022-05-11 01:54:50|501.06|498.26|501.29|498.49|501.53|498.73|501.06|498.26|0
1652234110000|2022-05-11 01:55:10|501.53|498.73|501.29|498.49|501.53|498.73|501.29|498.49|0
1652234120000|2022-05-11 01:55:20|501.42|498.62|501.53|498.73|501.53|498.73|501.42|498.62|0
1652234130000|2022-05-11 01:55:30|501.29|498.49|501.06|498.26|501.29|498.49|501.06|498.26|0
1652234140000|2022-05-11 01:55:40|500.82|498.02|500.58|497.78|500.82|498.02|500.58|497.78|0
1652234150000|2022-05-11 01:55:50|500.82|498.02|500.58|497.78|500.82|498.02|500.58|497.78|0
1652234190000|2022-05-11 01:56:30|500.71|497.91|500.82|498.02|500.82|498.02|500.58|497.78|0
1652234200000|2022-05-11 01:56:40|501.06|498.26|500.82|498.02|501.06|498.26|500.82|498.02|0
1652234210000|2022-05-11 01:56:50|501.06|498.26|501.18|498.38|501.18|498.38|501.06|498.26|0
1652234220000|2022-05-11 01:57:00|501.06|498.26|500.94|498.14|501.06|498.26|500.82|498.02|0
1652234230000|2022-05-11 01:57:10|501.06|498.26|501.06|498.26|501.06|498.26|500.82|498.02|0
1652234240000|2022-05-11 01:57:20|500.82|498.02|501.06|498.26|501.06|498.26|500.82|498.02|0
1652234250000|2022-05-11 01:57:30|500.82|498.02|500.82|498.02|500.82|498.02|500.82|498.02|0
1652234260000|2022-05-11 01:57:40|501.06|498.26|500.82|498.02|501.06|498.26|500.82|498.02|0
1652234280000|2022-05-11 01:58:00|500.94|498.14|500.82|498.02|500.94|498.14|500.82|498.02|0
1652234290000|2022-05-11 01:58:10|500.58|497.78|500.58|497.78|500.58|497.78|500.58|497.78|0
1652234300000|2022-05-11 01:58:20|501.06|498.26|500.82|498.02|501.06|498.26|500.82|498.02|0
1652234310000|2022-05-11 01:58:30|500.35|497.55|500.11|497.31|500.35|497.55|500.11|497.31|0
1652234320000|2022-05-11 01:58:40|500.35|497.55|500.58|497.78|500.58|497.78|500|497.2|0
1652234330000|2022-05-11 01:58:50|500.71|497.91|500.35|497.55|500.71|497.91|500.35|497.55|0
1652234340000|2022-05-11 01:59:00|500.23|497.43|500.58|497.78|500.58|497.78|500.11|497.31|0
1652234350000|2022-05-11 01:59:10|501.53|498.73|500.82|498.02|501.53|498.73|500.82|498.02|0
1652234360000|2022-05-11 01:59:20|500.71|497.91|500.58|497.78|500.82|498.02|500.58|497.78|0
1652234370000|2022-05-11 01:59:30|500.47|497.67|500.58|497.78|500.58|497.78|500.47|497.67|0
1652234380000|2022-05-11 01:59:40|500.35|497.55|500.82|498.02|500.82|498.02|500.35|497.55|0
1652234390000|2022-05-11 01:59:50|500.58|497.78|500.58|497.78|500.71|497.91|500.58|497.78|0
1652234400000|2022-05-11 02:00:00|500.82|498.02|502|499.2|502|499.2|500.82|498.02|0
1652234410000|2022-05-11 02:00:10|502.24|499.44|501.77|498.97|502.24|499.44|501.77|498.97|0
1652234420000|2022-05-11 02:00:20|501.76|498.96|501.41|498.61|501.89|499.09|501.41|498.61|0
1652234430000|2022-05-11 02:00:30|501.29|498.49|501.41|498.61|501.53|498.73|501.06|498.26|0
1652234440000|2022-05-11 02:00:40|501.29|498.49|501.41|498.61|501.41|498.61|501.29|498.49|0
1652234450000|2022-05-11 02:00:50|501.53|498.73|501.53|498.73|501.76|498.96|501.53|498.73|0
1652234460000|2022-05-11 02:01:00|501.41|498.61|501.41|498.61|501.41|498.61|501.41|498.61|0
1652234470000|2022-05-11 02:01:10|501.29|498.49|501.06|498.26|501.29|498.49|500.94|498.14|0
1652234480000|2022-05-11 02:01:20|500.94|498.14|500.82|498.02|500.94|498.14|500.82|498.02|0
1652234500000|2022-05-11 02:01:40|500.7|497.9|501.05|498.25|501.05|498.25|500.7|497.9|0
1652234510000|2022-05-11 02:01:50|500.82|498.02|500.82|498.02|500.94|498.14|500.82|498.02|0
1652234520000|2022-05-11 02:02:00|500.94|498.14|500.7|497.9|500.94|498.14|500.7|497.9|0
1652234530000|2022-05-11 02:02:10|500.58|497.78|500.82|498.02|500.82|498.02|500.58|497.78|0
1652234540000|2022-05-11 02:02:20|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1652234550000|2022-05-11 02:02:30|501.29|498.49|500.82|498.02|501.29|498.49|500.82|498.02|0
1652234560000|2022-05-11 02:02:40|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1652234570000|2022-05-11 02:02:50|500.94|498.14|501.05|498.25|501.05|498.25|500.94|498.14|0
1652234580000|2022-05-11 02:03:00|500.58|497.78|500.82|498.02|500.82|498.02|500.58|497.78|0
1652234590000|2022-05-11 02:03:10|501.18|498.38|500.94|498.14|501.18|498.38|500.94|498.14|0
1652234600000|2022-05-11 02:03:20|500.82|498.02|501.05|498.25|501.05|498.25|500.82|498.02|0
1652234630000|2022-05-11 02:03:50|501.18|498.38|501.05|498.25|501.18|498.38|501.05|498.25|0
1652234640000|2022-05-11 02:04:00|501.29|498.49|501.29|498.49|501.29|498.49|501.29|498.49|0
1652234650000|2022-05-11 02:04:10|501.05|498.25|501.05|498.25|501.05|498.25|501.05|498.25|0
1652234660000|2022-05-11 02:04:20|500.82|498.02|500.94|498.14|500.94|498.14|500.82|498.02|0
1652234670000|2022-05-11 02:04:30|500.82|498.02|500.7|497.9|500.82|498.02|500.7|497.9|0
1652234680000|2022-05-11 02:04:40|500.58|497.78|500.23|497.43|500.58|497.78|500.11|497.31|0
1652234690000|2022-05-11 02:04:50|500.34|497.54|500.34|497.54|500.34|497.54|500.23|497.43|0
1652234700000|2022-05-11 02:05:00|500.23|497.43|499.76|496.96|500.34|497.54|499.76|496.96|0
1652234710000|2022-05-11 02:05:10|499.64|496.84|499.64|496.84|499.87|497.07|499.64|496.84|0
1652234720000|2022-05-11 02:05:20|499.76|496.96|499.76|496.96|499.76|496.96|499.76|496.96|0
1652234730000|2022-05-11 02:05:30|499.87|497.07|499.87|497.07|499.99|497.19|499.87|497.07|0
1652234740000|2022-05-11 02:05:40|499.76|496.96|499.76|496.96|499.87|497.07|499.76|496.96|0
1652234750000|2022-05-11 02:05:50|499.87|497.07|499.4|496.6|499.87|497.07|499.16|496.36|0
1652234760000|2022-05-11 02:06:00|499.29|496.49|499.16|496.36|499.4|496.6|499.16|496.36|0
1652234770000|2022-05-11 02:06:10|499.4|496.6|499.87|497.07|499.87|497.07|499.4|496.6|0
1652234780000|2022-05-11 02:06:20|499.99|497.19|499.76|496.96|499.99|497.19|499.63|496.83|0
1652234790000|2022-05-11 02:06:30|499.63|496.83|499.52|496.72|499.63|496.83|499.52|496.72|0
1652234800000|2022-05-11 02:06:40|499.16|496.36|499.63|496.83|499.63|496.83|498.93|496.13|0
1652234810000|2022-05-11 02:06:50|499.52|496.72|499.05|496.25|499.52|496.72|499.05|496.25|0
1652234820000|2022-05-11 02:07:00|499.63|496.83|499.63|496.83|499.63|496.83|499.4|496.6|0
1652234830000|2022-05-11 02:07:10|499.4|496.6|499.87|497.07|499.87|497.07|499.4|496.6|0
1652234840000|2022-05-11 02:07:20|499.76|496.96|499.87|497.07|499.87|497.07|499.76|496.96|0
1652234850000|2022-05-11 02:07:30|499.4|496.6|498.93|496.13|499.4|496.6|498.93|496.13|0
1652234860000|2022-05-11 02:07:40|499.05|496.25|499.16|496.36|499.16|496.36|499.05|496.25|0
1652234870000|2022-05-11 02:07:50|498.93|496.13|498.45|495.65|498.93|496.13|498.45|495.65|0
1652234880000|2022-05-11 02:08:00|498.22|495.42|498.45|495.65|498.45|495.65|497.98|495.18|0
1652234890000|2022-05-11 02:08:10|497.98|495.18|496.8|494|497.98|495.18|496.8|494|0
1652234900000|2022-05-11 02:08:20|497.51|494.71|497.27|494.47|497.51|494.71|497.27|494.47|0
1652234910000|2022-05-11 02:08:30|496.8|494|496.8|494|496.8|494|496.8|494|0
1652234920000|2022-05-11 02:08:40|497.04|494.24|496.8|494|497.04|494.24|496.8|494|0
1652234930000|2022-05-11 02:08:50|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1652234940000|2022-05-11 02:09:00|496.8|494|496.8|494|497.04|494.24|496.8|494|0
1652234950000|2022-05-11 02:09:10|497.04|494.24|497.04|494.24|497.16|494.36|497.04|494.24|0
1652234960000|2022-05-11 02:09:20|497.16|494.36|497.27|494.47|497.27|494.47|497.16|494.36|0
1652234970000|2022-05-11 02:09:30|497.04|494.24|497.04|494.24|497.04|494.24|496.8|494|0
1652234980000|2022-05-11 02:09:40|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235000000|2022-05-11 02:10:00|497.27|494.47|496.8|494|497.27|494.47|496.8|494|0
1652235010000|2022-05-11 02:10:10|497.27|494.47|497.27|494.47|497.27|494.47|497.16|494.36|0
1652235020000|2022-05-11 02:10:20|497.39|494.59|497.51|494.71|497.51|494.71|497.39|494.59|0
1652235030000|2022-05-11 02:10:30|497.39|494.59|497.39|494.59|497.51|494.71|497.39|494.59|0
1652235040000|2022-05-11 02:10:40|497.27|494.47|497.27|494.47|497.27|494.47|497.03|494.23|0
1652235050000|2022-05-11 02:10:50|497.63|494.83|497.63|494.83|497.63|494.83|497.51|494.71|0
1652235060000|2022-05-11 02:11:00|497.74|494.94|497.51|494.71|497.74|494.94|497.51|494.71|0
1652235070000|2022-05-11 02:11:10|497.27|494.47|496.92|494.12|497.27|494.47|496.8|494|0
1652235080000|2022-05-11 02:11:20|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235110000|2022-05-11 02:11:50|496.92|494.12|497.03|494.23|497.03|494.23|496.8|494|0
1652235120000|2022-05-11 02:12:00|497.16|494.36|496.8|494|497.16|494.36|496.8|494|0
1652235150000|2022-05-11 02:12:30|497.03|494.23|497.27|494.47|497.27|494.47|497.03|494.23|0
1652235160000|2022-05-11 02:12:40|497.51|494.71|497.51|494.71|497.51|494.71|497.27|494.47|0
1652235170000|2022-05-11 02:12:50|497.27|494.47|497.03|494.23|497.27|494.47|497.03|494.23|0
1652235180000|2022-05-11 02:13:00|497.27|494.47|497.03|494.23|497.27|494.47|497.03|494.23|0
1652235190000|2022-05-11 02:13:10|497.16|494.36|497.27|494.47|497.39|494.59|497.16|494.36|0
1652235200000|2022-05-11 02:13:20|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1652235210000|2022-05-11 02:13:30|497.74|494.94|497.63|494.83|497.74|494.94|497.63|494.83|0
1652235220000|2022-05-11 02:13:40|497.51|494.71|497.27|494.47|497.51|494.71|497.27|494.47|0
1652235230000|2022-05-11 02:13:50|497.51|494.71|497.03|494.23|497.51|494.71|497.03|494.23|0
1652235240000|2022-05-11 02:14:00|496.8|494|497.03|494.23|497.03|494.23|496.8|494|0
1652235250000|2022-05-11 02:14:10|497.27|494.47|497.74|494.94|497.74|494.94|497.27|494.47|0
1652235260000|2022-05-11 02:14:20|497.27|494.47|497.03|494.23|497.27|494.47|496.8|494|0
1652235270000|2022-05-11 02:14:30|497.27|494.47|497.39|494.59|497.39|494.59|497.27|494.47|0
1652235280000|2022-05-11 02:14:40|497.27|494.47|497.51|494.71|497.51|494.71|497.27|494.47|0
1652235300000|2022-05-11 02:15:00|497.27|494.47|497.27|494.47|497.51|494.71|497.27|494.47|0
1652235310000|2022-05-11 02:15:10|497.39|494.59|497.74|494.94|497.74|494.94|497.39|494.59|0
1652235320000|2022-05-11 02:15:20|497.86|495.06|497.86|495.06|497.86|495.06|497.86|495.06|0
1652235330000|2022-05-11 02:15:30|498.21|495.41|498.21|495.41|498.21|495.41|497.98|495.18|0
1652235340000|2022-05-11 02:15:40|497.98|495.18|498.21|495.41|498.21|495.41|497.98|495.18|0
1652235350000|2022-05-11 02:15:50|497.98|495.18|497.86|495.06|497.98|495.18|497.74|494.94|0
1652235360000|2022-05-11 02:16:00|497.74|494.94|498.45|495.65|498.45|495.65|497.74|494.94|0
1652235370000|2022-05-11 02:16:10|498.69|495.89|498.45|495.65|498.69|495.89|498.45|495.65|0
1652235380000|2022-05-11 02:16:20|498.69|495.89|498.57|495.77|498.69|495.89|498.57|495.77|0
1652235390000|2022-05-11 02:16:30|498.45|495.65|498.69|495.89|498.69|495.89|498.45|495.65|0
1652235410000|2022-05-11 02:16:50|498.81|496.01|498.21|495.41|498.81|496.01|498.21|495.41|0
1652235420000|2022-05-11 02:17:00|497.98|495.18|497.98|495.18|497.98|495.18|497.98|495.18|0
1652235430000|2022-05-11 02:17:10|498.1|495.3|497.98|495.18|498.1|495.3|497.86|495.06|0
1652235440000|2022-05-11 02:17:20|497.74|494.94|497.74|494.94|497.74|494.94|497.51|494.71|0
1652235450000|2022-05-11 02:17:30|497.51|494.71|497.74|494.94|497.74|494.94|497.51|494.71|0
1652235460000|2022-05-11 02:17:40|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1652235470000|2022-05-11 02:17:50|497.74|494.94|497.74|494.94|497.86|495.06|497.74|494.94|0
1652235480000|2022-05-11 02:18:00|497.5|494.7|497.5|494.7|497.5|494.7|497.5|494.7|0
1652235490000|2022-05-11 02:18:10|497.27|494.47|497.74|494.94|497.74|494.94|497.27|494.47|0
1652235500000|2022-05-11 02:18:20|497.63|494.83|497.63|494.83|497.86|495.06|497.63|494.83|0
1652235510000|2022-05-11 02:18:30|497.74|494.94|497.74|494.94|497.74|494.94|497.74|494.94|0
1652235520000|2022-05-11 02:18:40|497.63|494.83|497.5|494.7|497.74|494.94|497.5|494.7|0
1652235530000|2022-05-11 02:18:50|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1652235540000|2022-05-11 02:19:00|497.27|494.47|497.03|494.23|497.27|494.47|497.03|494.23|0
1652235550000|2022-05-11 02:19:10|497.5|494.7|497.5|494.7|497.74|494.94|497.5|494.7|0
1652235560000|2022-05-11 02:19:20|497.39|494.59|497.27|494.47|497.39|494.59|497.27|494.47|0
1652235570000|2022-05-11 02:19:30|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235580000|2022-05-11 02:19:40|497.03|494.23|496.8|494|497.03|494.23|496.8|494|0
1652235590000|2022-05-11 02:19:50|497.03|494.23|496.8|494|497.03|494.23|496.8|494|0
1652235600000|2022-05-11 02:20:00|497.03|494.23|497.03|494.23|497.03|494.23|497.03|494.23|0
1652235610000|2022-05-11 02:20:10|496.8|494|496.8|494|496.8|494|496.8|494|0
1652235620000|2022-05-11 02:20:20|496.92|494.12|496.8|494|496.92|494.12|496.8|494|0
1652235640000|2022-05-11 02:20:40|495.38|492.58|496.09|493.29|496.09|493.29|495.14|492.34|0
1652235650000|2022-05-11 02:20:50|495.85|493.05|496.56|493.76|496.56|493.76|495.85|493.05|0
1652235660000|2022-05-11 02:21:00|496.32|493.52|496.56|493.76|496.56|493.76|496.32|493.52|0
1652235670000|2022-05-11 02:21:10|496.32|493.52|495.85|493.05|496.32|493.52|495.85|493.05|0
1652235680000|2022-05-11 02:21:20|495.14|492.34|495.85|493.05|496.21|493.41|495.14|492.34|0
1652235690000|2022-05-11 02:21:30|494.67|491.87|494.91|492.11|495.14|492.34|494.67|491.87|0
1652235700000|2022-05-11 02:21:40|494.67|491.87|495.14|492.34|495.38|492.58|494.67|491.87|0
1652235710000|2022-05-11 02:21:50|495.38|492.58|495.62|492.82|495.62|492.82|495.38|492.58|0
1652235720000|2022-05-11 02:22:00|495.5|492.7|495.85|493.05|495.85|493.05|495.5|492.7|0
1652235730000|2022-05-11 02:22:10|495.5|492.7|495.38|492.58|495.5|492.7|495.38|492.58|0
1652235760000|2022-05-11 02:22:40|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1652235770000|2022-05-11 02:22:50|494.2|491.4|493.73|490.93|494.2|491.4|493.73|490.93|0
1652235780000|2022-05-11 02:23:00|493.96|491.16|493.85|491.05|493.96|491.16|493.85|491.05|0
1652235790000|2022-05-11 02:23:10|493.96|491.16|494.32|491.52|494.32|491.52|493.96|491.16|0
1652235800000|2022-05-11 02:23:20|494.2|491.4|493.73|490.93|494.2|491.4|493.73|490.93|0
1652235810000|2022-05-11 02:23:30|493.85|491.05|493.73|490.93|493.96|491.16|493.73|490.93|0
1652235820000|2022-05-11 02:23:40|493.49|490.69|494.2|491.4|494.2|491.4|493.49|490.69|0
1652235830000|2022-05-11 02:23:50|494.44|491.64|494.44|491.64|494.44|491.64|494.44|491.64|0
1652235840000|2022-05-11 02:24:00|494.67|491.87|494.44|491.64|494.67|491.87|494.44|491.64|0
1652235850000|2022-05-11 02:24:10|493.96|491.16|494.2|491.4|494.2|491.4|493.96|491.16|0
1652235860000|2022-05-11 02:24:20|494.32|491.52|494.32|491.52|494.43|491.63|494.32|491.52|0
1652235870000|2022-05-11 02:24:30|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1652235880000|2022-05-11 02:24:40|494.67|491.87|494.56|491.76|494.67|491.87|494.56|491.76|0
1652235890000|2022-05-11 02:24:50|494.43|491.63|494.67|491.87|494.67|491.87|494.43|491.63|0
1652235900000|2022-05-11 02:25:00|494.56|491.76|494.43|491.63|494.56|491.76|494.43|491.63|0
1652235910000|2022-05-11 02:25:10|494.67|491.87|494.67|491.87|494.67|491.87|494.43|491.63|0
1652235930000|2022-05-11 02:25:30|494.43|491.63|494.43|491.63|494.43|491.63|494.32|491.52|0
1652235940000|2022-05-11 02:25:40|494.67|491.87|494.56|491.76|494.67|491.87|494.43|491.63|0
1652235950000|2022-05-11 02:25:50|494.43|491.63|494.67|491.87|494.67|491.87|494.43|491.63|0
1652235960000|2022-05-11 02:26:00|494.43|491.63|494.2|491.4|494.43|491.63|494.2|491.4|0
1652235970000|2022-05-11 02:26:10|493.96|491.16|494.2|491.4|494.2|491.4|493.96|491.16|0
1652235980000|2022-05-11 02:26:20|494.09|491.29|493.96|491.16|494.09|491.29|493.96|491.16|0
1652235990000|2022-05-11 02:26:30|494.2|491.4|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236000000|2022-05-11 02:26:40|494.43|491.63|494.2|491.4|494.43|491.63|494.2|491.4|0
1652236010000|2022-05-11 02:26:50|494.43|491.63|494.67|491.87|494.67|491.87|494.43|491.63|0
1652236020000|2022-05-11 02:27:00|494.91|492.11|494.91|492.11|495.03|492.23|494.91|492.11|0
1652236030000|2022-05-11 02:27:10|494.67|491.87|494.43|491.63|494.67|491.87|494.43|491.63|0
1652236040000|2022-05-11 02:27:20|494.56|491.76|494.43|491.63|494.56|491.76|494.43|491.63|0
1652236050000|2022-05-11 02:27:30|494.32|491.52|494.32|491.52|494.32|491.52|494.2|491.4|0
1652236060000|2022-05-11 02:27:40|494.2|491.4|494.43|491.63|494.43|491.63|494.2|491.4|0
1652236070000|2022-05-11 02:27:50|494.2|491.4|494.2|491.4|494.2|491.4|493.96|491.16|0
1652236080000|2022-05-11 02:28:00|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236090000|2022-05-11 02:28:10|494.08|491.28|493.96|491.16|494.08|491.28|493.96|491.16|0
1652236100000|2022-05-11 02:28:20|493.85|491.05|493.85|491.05|493.85|491.05|493.85|491.05|0
1652236110000|2022-05-11 02:28:30|493.96|491.16|494.08|491.28|494.2|491.4|493.96|491.16|0
1652236120000|2022-05-11 02:28:40|494.2|491.4|493.96|491.16|494.2|491.4|493.85|491.05|0
1652236130000|2022-05-11 02:28:50|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1652236140000|2022-05-11 02:29:00|494.43|491.63|494.91|492.11|494.91|492.11|494.43|491.63|0
1652236150000|2022-05-11 02:29:10|494.67|491.87|494.56|491.76|494.67|491.87|494.56|491.76|0
1652236160000|2022-05-11 02:29:20|494.67|491.87|494.32|491.52|494.67|491.87|494.2|491.4|0
1652236170000|2022-05-11 02:29:30|494.43|491.63|494.43|491.63|494.43|491.63|494.32|491.52|0
1652236180000|2022-05-11 02:29:40|494.32|491.52|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236190000|2022-05-11 02:29:50|494.32|491.52|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236200000|2022-05-11 02:30:00|494.43|491.63|494.2|491.4|494.43|491.63|494.2|491.4|0
1652236210000|2022-05-11 02:30:10|494.32|491.52|494.2|491.4|494.32|491.52|494.2|491.4|0
1652236220000|2022-05-11 02:30:20|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1652236230000|2022-05-11 02:30:30|493.96|491.16|494.08|491.28|494.08|491.28|493.96|491.16|0
1652236240000|2022-05-11 02:30:40|494.2|491.4|494.08|491.28|494.2|491.4|494.08|491.28|0
1652236250000|2022-05-11 02:30:50|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236260000|2022-05-11 02:31:00|493.73|490.93|493.85|491.05|493.96|491.16|493.73|490.93|0
1652236270000|2022-05-11 02:31:10|493.73|490.93|493.85|491.05|493.96|491.16|493.73|490.93|0
1652236280000|2022-05-11 02:31:20|493.73|490.93|493.49|490.69|493.73|490.93|493.49|490.69|0
1652236290000|2022-05-11 02:31:30|493.73|490.93|493.49|490.69|493.73|490.93|493.49|490.69|0
1652236300000|2022-05-11 02:31:40|493.73|490.93|493.49|490.69|493.73|490.93|493.49|490.69|0
1652236310000|2022-05-11 02:31:50|493.73|490.93|493.73|490.93|493.73|490.93|493.73|490.93|0
1652236320000|2022-05-11 02:32:00|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236330000|2022-05-11 02:32:10|494.2|491.4|494.08|491.28|494.2|491.4|494.08|491.28|0
1652236340000|2022-05-11 02:32:20|494.2|491.4|494.2|491.4|494.2|491.4|494.08|491.28|0
1652236350000|2022-05-11 02:32:30|493.96|491.16|493.73|490.93|493.96|491.16|493.73|490.93|0
1652236360000|2022-05-11 02:32:40|494.2|491.4|494.2|491.4|494.2|491.4|494.2|491.4|0
1652236370000|2022-05-11 02:32:50|493.96|491.16|493.96|491.16|494.2|491.4|493.96|491.16|0
1652236380000|2022-05-11 02:33:00|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1652236400000|2022-05-11 02:33:20|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236410000|2022-05-11 02:33:30|493.85|491.05|493.72|490.92|493.85|491.05|493.72|490.92|0
1652236440000|2022-05-11 02:34:00|493.61|490.81|493.72|490.92|493.72|490.92|493.61|490.81|0
1652236450000|2022-05-11 02:34:10|493.96|491.16|493.96|491.16|493.96|491.16|493.96|491.16|0
1652236460000|2022-05-11 02:34:20|493.85|491.05|493.72|490.92|493.85|491.05|493.72|490.92|0
1652236470000|2022-05-11 02:34:30|493.49|490.69|493.61|490.81|493.72|490.92|493.49|490.69|0
1652236480000|2022-05-11 02:34:40|493.72|490.92|493.61|490.81|493.72|490.92|493.49|490.69|0
1652236490000|2022-05-11 02:34:50|493.72|490.92|493.72|490.92|493.72|490.92|493.72|490.92|0
1652236500000|2022-05-11 02:35:00|493.96|491.16|494.2|491.4|494.43|491.63|493.96|491.16|0
1652236510000|2022-05-11 02:35:10|494.32|491.52|494.32|491.52|494.32|491.52|494.32|491.52|0
1652236520000|2022-05-11 02:35:20|494.43|491.63|494.43|491.63|494.43|491.63|494.43|491.63|0
1652236530000|2022-05-11 02:35:30|494.67|491.87|494.67|491.87|494.67|491.87|494.55|491.75|0
1652236540000|2022-05-11 02:35:40|494.55|491.75|494.43|491.63|494.55|491.75|494.43|491.63|0
1652236550000|2022-05-11 02:35:50|494.67|491.87|494.67|491.87|494.67|491.87|494.67|491.87|0
1652236560000|2022-05-11 02:36:00|494.9|492.1|494.9|492.1|494.9|492.1|494.9|492.1|0
1652236570000|2022-05-11 02:36:10|495.14|492.34|495.03|492.23|495.14|492.34|494.9|492.1|0
1652236580000|2022-05-11 02:36:20|494.9|492.1|495.14|492.34|495.14|492.34|494.9|492.1|0
1652236590000|2022-05-11 02:36:30|494.9|492.1|495.14|492.34|495.14|492.34|494.9|492.1|0
1652236600000|2022-05-11 02:36:40|495.37|492.57|495.61|492.81|495.61|492.81|495.37|492.57|0
1652236610000|2022-05-11 02:36:50|495.5|492.7|495.14|492.34|495.5|492.7|495.14|492.34|0
1652236620000|2022-05-11 02:37:00|495.26|492.46|495.26|492.46|495.5|492.7|495.26|492.46|0
1652236630000|2022-05-11 02:37:10|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1652236640000|2022-05-11 02:37:20|495.61|492.81|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236650000|2022-05-11 02:37:30|495.61|492.81|495.5|492.7|495.61|492.81|495.5|492.7|0
1652236660000|2022-05-11 02:37:40|495.61|492.81|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236680000|2022-05-11 02:38:00|495.61|492.81|495.85|493.05|495.85|493.05|495.61|492.81|0
1652236690000|2022-05-11 02:38:10|495.61|492.81|495.85|493.05|495.85|493.05|495.61|492.81|0
1652236700000|2022-05-11 02:38:20|495.61|492.81|495.5|492.7|495.61|492.81|495.37|492.57|0
1652236710000|2022-05-11 02:38:30|495.37|492.57|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236730000|2022-05-11 02:38:50|495.14|492.34|495.03|492.23|495.14|492.34|495.03|492.23|0
1652236740000|2022-05-11 02:39:00|495.14|492.34|494.43|491.63|495.14|492.34|494.32|491.52|0
1652236750000|2022-05-11 02:39:10|494.67|491.87|494.55|491.75|494.67|491.87|494.55|491.75|0
1652236760000|2022-05-11 02:39:20|494.67|491.87|494.9|492.1|494.9|492.1|494.55|491.75|0
1652236770000|2022-05-11 02:39:30|495.02|492.22|494.9|492.1|495.02|492.22|494.9|492.1|0
1652236780000|2022-05-11 02:39:40|495.14|492.34|495.14|492.34|495.14|492.34|495.14|492.34|0
1652236790000|2022-05-11 02:39:50|494.9|492.1|494.67|491.87|494.9|492.1|494.67|491.87|0
1652236800000|2022-05-11 02:40:00|494.55|491.75|494.43|491.63|494.55|491.75|494.43|491.63|0
1652236810000|2022-05-11 02:40:10|494.55|491.75|494.55|491.75|494.55|491.75|494.43|491.63|0
1652236820000|2022-05-11 02:40:20|494.67|491.87|494.19|491.39|494.67|491.87|494.19|491.39|0
1652236840000|2022-05-11 02:40:40|494.08|491.28|493.96|491.16|494.08|491.28|493.96|491.16|0
1652236850000|2022-05-11 02:40:50|494.19|491.39|494.67|491.87|494.67|491.87|494.19|491.39|0
1652236860000|2022-05-11 02:41:00|494.79|491.99|494.9|492.1|494.9|492.1|494.79|491.99|0
1652236880000|2022-05-11 02:41:20|494.79|491.99|494.79|491.99|494.79|491.99|494.67|491.87|0
1652236890000|2022-05-11 02:41:30|494.9|492.1|495.14|492.34|495.14|492.34|494.9|492.1|0
1652236900000|2022-05-11 02:41:40|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1652236910000|2022-05-11 02:41:50|495.26|492.46|495.37|492.57|495.37|492.57|495.26|492.46|0
1652236920000|2022-05-11 02:42:00|495.61|492.81|495.37|492.57|495.61|492.81|495.37|492.57|0
1652236940000|2022-05-11 02:42:20|495.5|492.7|495.61|492.81|496.08|493.28|495.5|492.7|0
1652236950000|2022-05-11 02:42:30|495.73|492.93|495.73|492.93|495.85|493.05|495.73|492.93|0
1652236960000|2022-05-11 02:42:40|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1652236970000|2022-05-11 02:42:50|495.85|493.05|495.97|493.17|495.97|493.17|495.73|492.93|0
1652236980000|2022-05-11 02:43:00|496.08|493.28|495.97|493.17|496.08|493.28|495.84|493.04|0
1652236990000|2022-05-11 02:43:10|496.08|493.28|495.97|493.17|496.08|493.28|495.97|493.17|0
1652237000000|2022-05-11 02:43:20|496.08|493.28|495.61|492.81|496.08|493.28|495.61|492.81|0
1652237010000|2022-05-11 02:43:30|495.5|492.7|495.84|493.04|495.84|493.04|495.37|492.57|0
1652237020000|2022-05-11 02:43:40|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652237030000|2022-05-11 02:43:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237040000|2022-05-11 02:44:00|495.61|492.81|496.32|493.52|496.32|493.52|495.61|492.81|0
1652237050000|2022-05-11 02:44:10|496.55|493.75|496.2|493.4|496.68|493.88|496.2|493.4|0
1652237060000|2022-05-11 02:44:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237070000|2022-05-11 02:44:30|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652237080000|2022-05-11 02:44:40|496.08|493.28|496.32|493.52|496.32|493.52|496.08|493.28|0
1652237090000|2022-05-11 02:44:50|496.2|493.4|496.32|493.52|496.55|493.75|496.2|493.4|0
1652237100000|2022-05-11 02:45:00|496.08|493.28|496.08|493.28|496.2|493.4|496.08|493.28|0
1652237110000|2022-05-11 02:45:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652237120000|2022-05-11 02:45:20|496.08|493.28|496.2|493.4|496.2|493.4|496.08|493.28|0
1652237130000|2022-05-11 02:45:30|496.08|493.28|496.32|493.52|496.32|493.52|496.08|493.28|0
1652237140000|2022-05-11 02:45:40|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237160000|2022-05-11 02:46:00|496.2|493.4|495.97|493.17|496.2|493.4|495.97|493.17|0
1652237170000|2022-05-11 02:46:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237210000|2022-05-11 02:46:50|496.08|493.28|496.2|493.4|496.2|493.4|496.08|493.28|0
1652237220000|2022-05-11 02:47:00|496.32|493.52|495.97|493.17|496.32|493.52|495.97|493.17|0
1652237230000|2022-05-11 02:47:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237240000|2022-05-11 02:47:20|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237250000|2022-05-11 02:47:30|495.84|493.04|495.97|493.17|495.97|493.17|495.84|493.04|0
1652237260000|2022-05-11 02:47:40|495.84|493.04|495.61|492.81|495.84|493.04|495.61|492.81|0
1652237270000|2022-05-11 02:47:50|495.73|492.93|495.61|492.81|495.73|492.93|495.61|492.81|0
1652237280000|2022-05-11 02:48:00|495.37|492.57|496.55|493.75|496.55|493.75|495.37|492.57|0
1652237290000|2022-05-11 02:48:10|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652237310000|2022-05-11 02:48:30|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1652237320000|2022-05-11 02:48:40|496.67|493.87|496.55|493.75|496.67|493.87|496.32|493.52|0
1652237330000|2022-05-11 02:48:50|496.32|493.52|496.08|493.28|496.32|493.52|496.08|493.28|0
1652237340000|2022-05-11 02:49:00|496.32|493.52|495.84|493.04|496.44|493.64|495.84|493.04|0
1652237360000|2022-05-11 02:49:20|495.97|493.17|496.08|493.28|496.08|493.28|495.97|493.17|0
1652237390000|2022-05-11 02:49:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237400000|2022-05-11 02:50:00|496.08|493.28|495.84|493.04|496.31|493.51|495.84|493.04|0
1652237410000|2022-05-11 02:50:10|495.97|493.17|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237420000|2022-05-11 02:50:20|495.61|492.81|495.61|492.81|495.61|492.81|495.61|492.81|0
1652237430000|2022-05-11 02:50:30|495.73|492.93|495.61|492.81|495.73|492.93|495.61|492.81|0
1652237440000|2022-05-11 02:50:40|495.37|492.57|495.37|492.57|495.37|492.57|495.37|492.57|0
1652237450000|2022-05-11 02:50:50|495.49|492.69|495.37|492.57|495.49|492.69|495.37|492.57|0
1652237460000|2022-05-11 02:51:00|495.61|492.81|496.08|493.28|496.08|493.28|495.61|492.81|0
1652237470000|2022-05-11 02:51:10|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237480000|2022-05-11 02:51:20|495.73|492.93|495.84|493.04|495.84|493.04|495.61|492.81|0
1652237490000|2022-05-11 02:51:30|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237500000|2022-05-11 02:51:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652237510000|2022-05-11 02:51:50|496.08|493.28|496.08|493.28|496.08|493.28|496.08|493.28|0
1652237520000|2022-05-11 02:52:00|495.84|493.04|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237530000|2022-05-11 02:52:10|496.31|493.51|496.08|493.28|496.31|493.51|496.08|493.28|0
1652237540000|2022-05-11 02:52:20|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1652237550000|2022-05-11 02:52:30|496.31|493.51|495.96|493.16|496.31|493.51|495.96|493.16|0
1652237560000|2022-05-11 02:52:40|496.08|493.28|496.2|493.4|496.31|493.51|496.08|493.28|0
1652237570000|2022-05-11 02:52:50|496.08|493.28|495.61|492.81|496.08|493.28|495.61|492.81|0
1652237580000|2022-05-11 02:53:00|495.73|492.93|495.73|492.93|495.84|493.04|495.73|492.93|0
1652237590000|2022-05-11 02:53:10|495.84|493.04|495.96|493.16|496.08|493.28|495.84|493.04|0
1652237600000|2022-05-11 02:53:20|496.08|493.28|495.96|493.16|496.08|493.28|495.84|493.04|0
1652237610000|2022-05-11 02:53:30|495.84|493.04|495.96|493.16|495.96|493.16|495.84|493.04|0
1652237620000|2022-05-11 02:53:40|495.84|493.04|495.96|493.16|496.08|493.28|495.84|493.04|0
1652237630000|2022-05-11 02:53:50|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1652237640000|2022-05-11 02:54:00|496.08|493.28|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237660000|2022-05-11 02:54:20|496.2|493.4|496.08|493.28|496.31|493.51|496.08|493.28|0
1652237670000|2022-05-11 02:54:30|496.31|493.51|495.84|493.04|496.55|493.75|495.84|493.04|0
1652237680000|2022-05-11 02:54:40|496.08|493.28|496.08|493.28|496.31|493.51|496.08|493.28|0
1652237690000|2022-05-11 02:54:50|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652237700000|2022-05-11 02:55:00|495.84|493.04|496.08|493.28|496.08|493.28|495.84|493.04|0
1652237710000|2022-05-11 02:55:10|495.96|493.16|495.73|492.93|495.96|493.16|495.73|492.93|0
1652237720000|2022-05-11 02:55:20|496.08|493.28|496.44|493.64|496.55|493.75|496.08|493.28|0
1652237730000|2022-05-11 02:55:30|496.31|493.51|496.31|493.51|496.31|493.51|496.2|493.4|0
1652237740000|2022-05-11 02:55:40|496.2|493.4|496.08|493.28|496.2|493.4|496.08|493.28|0
1652237750000|2022-05-11 02:55:50|496.2|493.4|496.08|493.28|496.2|493.4|496.08|493.28|0
1652237760000|2022-05-11 02:56:00|496.31|493.51|496.55|493.75|497.02|494.22|496.31|493.51|0
1652237770000|2022-05-11 02:56:10|496.44|493.64|496.55|493.75|496.55|493.75|496.44|493.64|0
1652237780000|2022-05-11 02:56:20|496.79|493.99|496.55|493.75|496.79|493.99|496.55|493.75|0
1652237790000|2022-05-11 02:56:30|496.79|493.99|496.55|493.75|496.79|493.99|496.55|493.75|0
1652237800000|2022-05-11 02:56:40|496.79|493.99|496.79|493.99|496.79|493.99|496.79|493.99|0
1652237810000|2022-05-11 02:56:50|497.02|494.22|497.26|494.46|497.26|494.46|497.02|494.22|0
1652237820000|2022-05-11 02:57:00|497.02|494.22|496.79|493.99|497.02|494.22|496.79|493.99|0
1652237830000|2022-05-11 02:57:10|497.02|494.22|497.02|494.22|497.14|494.34|497.02|494.22|0
1652237840000|2022-05-11 02:57:20|496.91|494.11|497.26|494.46|497.26|494.46|496.91|494.11|0
1652237850000|2022-05-11 02:57:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652237860000|2022-05-11 02:57:40|497.62|494.82|497.49|494.69|497.62|494.82|497.49|494.69|0
1652237870000|2022-05-11 02:57:50|497.62|494.82|497.62|494.82|497.73|494.93|497.62|494.82|0
1652237880000|2022-05-11 02:58:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652237890000|2022-05-11 02:58:10|497.02|494.22|497.26|494.46|497.26|494.46|497.02|494.22|0
1652237930000|2022-05-11 02:58:50|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652237940000|2022-05-11 02:59:00|497.26|494.46|497.02|494.22|497.26|494.46|497.02|494.22|0
1652237950000|2022-05-11 02:59:10|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652237960000|2022-05-11 02:59:20|497.26|494.46|497.26|494.46|497.26|494.46|497.14|494.34|0
1652237970000|2022-05-11 02:59:30|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1652237980000|2022-05-11 02:59:40|497.26|494.46|497.02|494.22|497.26|494.46|497.02|494.22|0
1652237990000|2022-05-11 02:59:50|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1652238000000|2022-05-11 03:00:00|496.91|494.11|497.26|494.46|497.26|494.46|496.91|494.11|0
1652238010000|2022-05-11 03:00:10|497.14|494.34|497.14|494.34|497.26|494.46|497.14|494.34|0
1652238030000|2022-05-11 03:00:30|497.02|494.22|497.14|494.34|497.14|494.34|497.02|494.22|0
1652238040000|2022-05-11 03:00:40|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652238060000|2022-05-11 03:01:00|497.14|494.34|497.02|494.22|497.14|494.34|497.02|494.22|0
1652238070000|2022-05-11 03:01:10|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652238080000|2022-05-11 03:01:20|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652238090000|2022-05-11 03:01:30|497.26|494.46|497.73|494.93|497.96|495.16|497.26|494.46|0
1652238110000|2022-05-11 03:01:50|497.49|494.69|497.38|494.58|497.49|494.69|497.38|494.58|0
1652238120000|2022-05-11 03:02:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652238130000|2022-05-11 03:02:10|497.14|494.34|497.02|494.22|497.26|494.46|497.02|494.22|0
1652238140000|2022-05-11 03:02:20|497.26|494.46|497.14|494.34|497.26|494.46|497.14|494.34|0
1652238150000|2022-05-11 03:02:30|497.02|494.22|497.14|494.34|497.14|494.34|497.02|494.22|0
1652238160000|2022-05-11 03:02:40|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652238170000|2022-05-11 03:02:50|496.78|493.98|496.67|493.87|496.78|493.98|496.67|493.87|0
1652238180000|2022-05-11 03:03:00|496.55|493.75|497.02|494.22|497.02|494.22|496.55|493.75|0
1652238190000|2022-05-11 03:03:10|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652238200000|2022-05-11 03:03:20|497.02|494.22|497.14|494.34|497.14|494.34|497.02|494.22|0
1652238210000|2022-05-11 03:03:30|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652238220000|2022-05-11 03:03:40|496.91|494.11|497.02|494.22|497.02|494.22|496.91|494.11|0
1652238230000|2022-05-11 03:03:50|497.26|494.46|497.14|494.34|497.26|494.46|497.14|494.34|0
1652238240000|2022-05-11 03:04:00|497.02|494.22|497.02|494.22|497.02|494.22|496.55|493.75|0
1652238250000|2022-05-11 03:04:10|496.78|493.98|496.78|493.98|496.78|493.98|496.67|493.87|0
1652238260000|2022-05-11 03:04:20|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1652238270000|2022-05-11 03:04:30|496.78|493.98|496.78|493.98|496.78|493.98|496.78|493.98|0
1652238280000|2022-05-11 03:04:40|496.55|493.75|496.31|493.51|496.55|493.75|496.31|493.51|0
1652238290000|2022-05-11 03:04:50|496.43|493.63|496.43|493.63|496.43|493.63|496.31|493.51|0
1652238300000|2022-05-11 03:05:00|496.55|493.75|496.55|493.75|496.78|493.98|496.55|493.75|0
1652238310000|2022-05-11 03:05:10|496.43|493.63|496.2|493.4|496.43|493.63|496.2|493.4|0
1652238320000|2022-05-11 03:05:20|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1652238330000|2022-05-11 03:05:30|496.2|493.4|496.07|493.27|496.31|493.51|496.07|493.27|0
1652238340000|2022-05-11 03:05:40|496.31|493.51|496.43|493.63|496.43|493.63|496.31|493.51|0
1652238350000|2022-05-11 03:05:50|496.31|493.51|496.31|493.51|496.43|493.63|496.31|493.51|0
1652238360000|2022-05-11 03:06:00|496.43|493.63|496.55|493.75|496.55|493.75|496.43|493.63|0
1652238370000|2022-05-11 03:06:10|495.84|493.04|496.31|493.51|496.31|493.51|495.84|493.04|0
1652238380000|2022-05-11 03:06:20|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652238390000|2022-05-11 03:06:30|496.55|493.75|496.55|493.75|496.55|493.75|496.31|493.51|0
1652238400000|2022-05-11 03:06:40|496.43|493.63|496.55|493.75|496.55|493.75|496.31|493.51|0
1652238410000|2022-05-11 03:06:50|496.78|493.98|496.55|493.75|496.78|493.98|496.55|493.75|0
1652238420000|2022-05-11 03:07:00|496.43|493.63|496.2|493.4|496.43|493.63|496.2|493.4|0
1652238430000|2022-05-11 03:07:10|496.31|493.51|496.2|493.4|496.31|493.51|495.96|493.16|0
1652238440000|2022-05-11 03:07:20|495.96|493.16|496.07|493.27|496.07|493.27|495.96|493.16|0
1652238450000|2022-05-11 03:07:30|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652238460000|2022-05-11 03:07:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652238470000|2022-05-11 03:07:50|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1652238480000|2022-05-11 03:08:00|495.6|492.8|495.72|492.92|495.72|492.92|495.6|492.8|0
1652238490000|2022-05-11 03:08:10|495.84|493.04|495.96|493.16|495.96|493.16|495.84|493.04|0
1652238500000|2022-05-11 03:08:20|495.84|493.04|496.07|493.27|496.07|493.27|495.84|493.04|0
1652238510000|2022-05-11 03:08:30|495.96|493.16|495.84|493.04|495.96|493.16|495.84|493.04|0
1652238520000|2022-05-11 03:08:40|495.72|492.92|495.84|493.04|495.84|493.04|495.72|492.92|0
1652238540000|2022-05-11 03:09:00|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1652238550000|2022-05-11 03:09:10|496.55|493.75|496.55|493.75|496.55|493.75|496.55|493.75|0
1652238580000|2022-05-11 03:09:40|496.43|493.63|496.31|493.51|496.43|493.63|496.2|493.4|0
1652238590000|2022-05-11 03:09:50|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1652238600000|2022-05-11 03:10:00|496.43|493.63|496.55|493.75|496.55|493.75|496.43|493.63|0
1652238610000|2022-05-11 03:10:10|496.78|493.98|497.49|494.69|497.85|495.05|496.78|493.98|0
1652238620000|2022-05-11 03:10:20|497.73|494.93|497.73|494.93|497.85|495.05|497.73|494.93|0
1652238630000|2022-05-11 03:10:30|497.49|494.69|497.25|494.45|497.73|494.93|497.25|494.45|0
1652238640000|2022-05-11 03:10:40|497.38|494.58|497.73|494.93|497.73|494.93|497.38|494.58|0
1652238650000|2022-05-11 03:10:50|497.96|495.16|497.73|494.93|497.96|495.16|497.73|494.93|0
1652238660000|2022-05-11 03:11:00|497.61|494.81|497.61|494.81|497.61|494.81|497.49|494.69|0
1652238670000|2022-05-11 03:11:10|497.49|494.69|497.49|494.69|497.61|494.81|497.49|494.69|0
1652238680000|2022-05-11 03:11:20|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1652238690000|2022-05-11 03:11:30|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1652238700000|2022-05-11 03:11:40|497.49|494.69|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238710000|2022-05-11 03:11:50|497.02|494.22|496.78|493.98|497.02|494.22|496.78|493.98|0
1652238730000|2022-05-11 03:12:10|496.67|493.87|497.14|494.34|497.14|494.34|496.67|493.87|0
1652238740000|2022-05-11 03:12:20|497.25|494.45|497.14|494.34|497.38|494.58|497.14|494.34|0
1652238750000|2022-05-11 03:12:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652238760000|2022-05-11 03:12:40|497.38|494.58|497.38|494.58|497.38|494.58|497.38|494.58|0
1652238780000|2022-05-11 03:13:00|497.25|494.45|497.61|494.81|497.61|494.81|497.25|494.45|0
1652238790000|2022-05-11 03:13:10|497.73|494.93|497.96|495.16|497.96|495.16|497.61|494.81|0
1652238800000|2022-05-11 03:13:20|497.85|495.05|497.85|495.05|497.96|495.16|497.85|495.05|0
1652238810000|2022-05-11 03:13:30|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652238820000|2022-05-11 03:13:40|497.85|495.05|497.72|494.92|497.85|495.05|497.61|494.81|0
1652238830000|2022-05-11 03:13:50|497.61|494.81|497.61|494.81|497.72|494.92|497.61|494.81|0
1652238840000|2022-05-11 03:14:00|497.49|494.69|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238850000|2022-05-11 03:14:10|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652238860000|2022-05-11 03:14:20|497.14|494.34|497.25|494.45|497.25|494.45|497.14|494.34|0
1652238880000|2022-05-11 03:14:40|497.37|494.57|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238890000|2022-05-11 03:14:50|497.49|494.69|497.25|494.45|497.49|494.69|497.25|494.45|0
1652238900000|2022-05-11 03:15:00|497.37|494.57|497.02|494.22|497.37|494.57|497.02|494.22|0
1652238910000|2022-05-11 03:15:10|497.25|494.45|497.96|495.16|497.96|495.16|497.25|494.45|0
1652238920000|2022-05-11 03:15:20|498.2|495.4|498.2|495.4|498.2|495.4|498.2|495.4|0
1652238930000|2022-05-11 03:15:30|497.96|495.16|497.61|494.81|497.96|495.16|497.61|494.81|0
1652238940000|2022-05-11 03:15:40|497.72|494.92|497.96|495.16|497.96|495.16|497.72|494.92|0
1652238950000|2022-05-11 03:15:50|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652238960000|2022-05-11 03:16:00|497.85|495.05|497.72|494.92|497.96|495.16|497.72|494.92|0
1652238990000|2022-05-11 03:16:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652239000000|2022-05-11 03:16:40|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1652239010000|2022-05-11 03:16:50|497.14|494.34|497.49|494.69|497.49|494.69|497.02|494.22|0
1652239020000|2022-05-11 03:17:00|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652239030000|2022-05-11 03:17:10|497.61|494.81|497.49|494.69|497.72|494.92|497.49|494.69|0
1652239050000|2022-05-11 03:17:30|497.25|494.45|497.14|494.34|497.25|494.45|497.02|494.22|0
1652239060000|2022-05-11 03:17:40|497.25|494.45|497.02|494.22|497.25|494.45|497.02|494.22|0
1652239070000|2022-05-11 03:17:50|497.14|494.34|497.02|494.22|497.14|494.34|497.02|494.22|0
1652239080000|2022-05-11 03:18:00|497.14|494.34|497.02|494.22|497.14|494.34|497.02|494.22|0
1652239090000|2022-05-11 03:18:10|496.54|493.74|496.54|493.74|496.54|493.74|496.54|493.74|0
1652239100000|2022-05-11 03:18:20|496.31|493.51|496.07|493.27|496.31|493.51|496.07|493.27|0
1652239110000|2022-05-11 03:18:30|496.31|493.51|496.31|493.51|496.31|493.51|496.07|493.27|0
1652239120000|2022-05-11 03:18:40|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1652239130000|2022-05-11 03:18:50|496.07|493.27|496.43|493.63|496.43|493.63|496.07|493.27|0
1652239140000|2022-05-11 03:19:00|496.19|493.39|495.83|493.03|496.19|493.39|495.83|493.03|0
1652239150000|2022-05-11 03:19:10|495.6|492.8|495.83|493.03|495.83|493.03|495.6|492.8|0
1652239160000|2022-05-11 03:19:20|496.07|493.27|495.96|493.16|496.07|493.27|495.96|493.16|0
1652239170000|2022-05-11 03:19:30|495.83|493.03|496.19|493.39|496.31|493.51|495.72|492.92|0
1652239180000|2022-05-11 03:19:40|496.31|493.51|496.54|493.74|496.54|493.74|496.31|493.51|0
1652239190000|2022-05-11 03:19:50|496.43|493.63|496.31|493.51|496.43|493.63|496.31|493.51|0
1652239200000|2022-05-11 03:20:00|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652239210000|2022-05-11 03:20:10|496.54|493.74|496.31|493.51|496.54|493.74|496.31|493.51|0
1652239220000|2022-05-11 03:20:20|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652239230000|2022-05-11 03:20:30|495.83|493.03|496.07|493.27|496.07|493.27|495.83|493.03|0
1652239240000|2022-05-11 03:20:40|495.83|493.03|495.72|492.92|495.83|493.03|495.72|492.92|0
1652239250000|2022-05-11 03:20:50|495.83|493.03|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239260000|2022-05-11 03:21:00|495.6|492.8|495.72|492.92|495.72|492.92|495.6|492.8|0
1652239270000|2022-05-11 03:21:10|495.36|492.56|495.01|492.21|495.36|492.56|495.01|492.21|0
1652239280000|2022-05-11 03:21:20|494.89|492.09|494.78|491.98|494.89|492.09|494.78|491.98|0
1652239290000|2022-05-11 03:21:30|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652239310000|2022-05-11 03:21:50|495.01|492.21|495.13|492.33|495.13|492.33|495.01|492.21|0
1652239330000|2022-05-11 03:22:10|495.25|492.45|495.13|492.33|495.36|492.56|495.13|492.33|0
1652239340000|2022-05-11 03:22:20|495.01|492.21|494.89|492.09|495.13|492.33|494.89|492.09|0
1652239350000|2022-05-11 03:22:30|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1652239360000|2022-05-11 03:22:40|495.36|492.56|495.13|492.33|495.36|492.56|495.13|492.33|0
1652239370000|2022-05-11 03:22:50|495.25|492.45|495.13|492.33|495.25|492.45|495.13|492.33|0
1652239380000|2022-05-11 03:23:00|495.01|492.21|494.89|492.09|495.01|492.21|494.78|491.98|0
1652239390000|2022-05-11 03:23:10|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1652239400000|2022-05-11 03:23:20|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239440000|2022-05-11 03:24:00|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239450000|2022-05-11 03:24:10|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652239460000|2022-05-11 03:24:20|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239470000|2022-05-11 03:24:30|495.01|492.21|495.01|492.21|495.01|492.21|494.89|492.09|0
1652239480000|2022-05-11 03:24:40|494.89|492.09|495.01|492.21|495.01|492.21|494.89|492.09|0
1652239490000|2022-05-11 03:24:50|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239500000|2022-05-11 03:25:00|495.25|492.45|495.12|492.32|495.25|492.45|495.12|492.32|0
1652239510000|2022-05-11 03:25:10|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652239530000|2022-05-11 03:25:30|495.01|492.21|494.89|492.09|495.12|492.32|494.89|492.09|0
1652239550000|2022-05-11 03:25:50|494.78|491.98|495.72|492.92|495.72|492.92|494.78|491.98|0
1652239560000|2022-05-11 03:26:00|495.6|492.8|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239570000|2022-05-11 03:26:10|495.6|492.8|495.6|492.8|495.83|493.03|495.6|492.8|0
1652239580000|2022-05-11 03:26:20|495.48|492.68|495.48|492.68|495.6|492.8|495.48|492.68|0
1652239590000|2022-05-11 03:26:30|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239600000|2022-05-11 03:26:40|495.6|492.8|495.6|492.8|495.6|492.8|495.48|492.68|0
1652239610000|2022-05-11 03:26:50|495.72|492.92|495.72|492.92|495.72|492.92|495.6|492.8|0
1652239620000|2022-05-11 03:27:00|495.83|493.03|495.72|492.92|495.83|493.03|495.72|492.92|0
1652239630000|2022-05-11 03:27:10|495.6|492.8|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239640000|2022-05-11 03:27:20|495.83|493.03|495.83|493.03|495.83|493.03|495.72|492.92|0
1652239650000|2022-05-11 03:27:30|495.72|492.92|495.6|492.8|495.72|492.92|495.6|492.8|0
1652239660000|2022-05-11 03:27:40|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239680000|2022-05-11 03:28:00|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652239690000|2022-05-11 03:28:10|495.25|492.45|495.36|492.56|495.36|492.56|495.25|492.45|0
1652239700000|2022-05-11 03:28:20|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1652239710000|2022-05-11 03:28:30|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239720000|2022-05-11 03:28:40|495.48|492.68|495.6|492.8|495.6|492.8|495.48|492.68|0
1652239730000|2022-05-11 03:28:50|495.83|493.03|495.72|492.92|495.83|493.03|495.6|492.8|0
1652239740000|2022-05-11 03:29:00|495.83|493.03|496.07|493.27|496.07|493.27|495.83|493.03|0
1652239750000|2022-05-11 03:29:10|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239760000|2022-05-11 03:29:20|495.95|493.15|495.6|492.8|495.95|493.15|495.6|492.8|0
1652239770000|2022-05-11 03:29:30|495.36|492.56|495.6|492.8|495.6|492.8|495.36|492.56|0
1652239800000|2022-05-11 03:30:00|495.25|492.45|495.6|492.8|495.6|492.8|495.25|492.45|0
1652239810000|2022-05-11 03:30:10|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652239820000|2022-05-11 03:30:20|495.48|492.68|495.36|492.56|495.48|492.68|495.36|492.56|0
1652239830000|2022-05-11 03:30:30|495.48|492.68|495.48|492.68|495.48|492.68|495.12|492.32|0
1652239840000|2022-05-11 03:30:40|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652239850000|2022-05-11 03:30:50|495.48|492.68|495.36|492.56|495.48|492.68|495.36|492.56|0
1652239860000|2022-05-11 03:31:00|495.59|492.79|495.83|493.03|495.83|493.03|495.59|492.79|0
1652239900000|2022-05-11 03:31:40|495.72|492.92|495.83|493.03|495.83|493.03|495.59|492.79|0
1652239920000|2022-05-11 03:32:00|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239930000|2022-05-11 03:32:10|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239940000|2022-05-11 03:32:20|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239950000|2022-05-11 03:32:30|495.59|492.79|495.83|493.03|495.83|493.03|495.59|492.79|0
1652239970000|2022-05-11 03:32:50|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652239990000|2022-05-11 03:33:10|495.95|493.15|496.07|493.27|496.07|493.27|495.95|493.15|0
1652240000000|2022-05-11 03:33:20|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652240010000|2022-05-11 03:33:30|495.83|493.03|495.83|493.03|495.83|493.03|495.72|492.92|0
1652240020000|2022-05-11 03:33:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652240040000|2022-05-11 03:34:00|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652240050000|2022-05-11 03:34:10|495.95|493.15|495.83|493.03|496.07|493.27|495.83|493.03|0
1652240060000|2022-05-11 03:34:20|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652240070000|2022-05-11 03:34:30|496.07|493.27|496.54|493.74|496.54|493.74|496.07|493.27|0
1652240080000|2022-05-11 03:34:40|496.42|493.62|496.54|493.74|496.54|493.74|496.42|493.62|0
1652240090000|2022-05-11 03:34:50|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1652240100000|2022-05-11 03:35:00|496.3|493.5|496.07|493.27|496.3|493.5|496.07|493.27|0
1652240120000|2022-05-11 03:35:20|495.83|493.03|495.83|493.03|495.95|493.15|495.83|493.03|0
1652240130000|2022-05-11 03:35:30|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652240140000|2022-05-11 03:35:40|496.19|493.39|496.19|493.39|496.3|493.5|496.19|493.39|0
1652240150000|2022-05-11 03:35:50|496.3|493.5|495.95|493.15|496.3|493.5|495.95|493.15|0
1652240160000|2022-05-11 03:36:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240180000|2022-05-11 03:36:20|496.07|493.27|495.83|493.03|496.07|493.27|495.83|493.03|0
1652240190000|2022-05-11 03:36:30|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652240200000|2022-05-11 03:36:40|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240230000|2022-05-11 03:37:10|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652240240000|2022-05-11 03:37:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240250000|2022-05-11 03:37:30|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1652240270000|2022-05-11 03:37:50|495.95|493.15|495.72|492.92|495.95|493.15|495.72|492.92|0
1652240280000|2022-05-11 03:38:00|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652240330000|2022-05-11 03:38:50|495.72|492.92|495.83|493.03|495.83|493.03|495.72|492.92|0
1652240360000|2022-05-11 03:39:20|496.3|493.5|496.06|493.26|496.3|493.5|496.06|493.26|0
1652240370000|2022-05-11 03:39:30|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1652240380000|2022-05-11 03:39:40|496.42|493.62|496.42|493.62|496.42|493.62|496.42|493.62|0
1652240390000|2022-05-11 03:39:50|496.54|493.74|496.54|493.74|496.54|493.74|496.42|493.62|0
1652240400000|2022-05-11 03:40:00|496.42|493.62|496.3|493.5|496.54|493.74|496.3|493.5|0
1652240410000|2022-05-11 03:40:10|496.42|493.62|496.77|493.97|496.77|493.97|496.42|493.62|0
1652240420000|2022-05-11 03:40:20|497.48|494.68|497.13|494.33|497.48|494.68|497.13|494.33|0
1652240430000|2022-05-11 03:40:30|497.01|494.21|497.01|494.21|497.01|494.21|497.01|494.21|0
1652240440000|2022-05-11 03:40:40|497.37|494.57|497.24|494.44|497.37|494.57|497.24|494.44|0
1652240450000|2022-05-11 03:40:50|497.37|494.57|497.72|494.92|497.95|495.15|497.37|494.57|0
1652240460000|2022-05-11 03:41:00|497.84|495.04|497.95|495.15|497.95|495.15|497.84|495.04|0
1652240480000|2022-05-11 03:41:20|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652240490000|2022-05-11 03:41:30|497.84|495.04|498.66|495.86|498.66|495.86|497.84|495.04|0
1652240500000|2022-05-11 03:41:40|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1652240510000|2022-05-11 03:41:50|498.66|495.86|498.66|495.86|498.66|495.86|498.43|495.63|0
1652240530000|2022-05-11 03:42:10|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1652240540000|2022-05-11 03:42:20|498.66|495.86|498.66|495.86|498.66|495.86|498.66|495.86|0
1652240550000|2022-05-11 03:42:30|498.78|495.98|498.43|495.63|498.78|495.98|498.43|495.63|0
1652240570000|2022-05-11 03:42:50|498.19|495.39|497.95|495.15|498.19|495.39|497.95|495.15|0
1652240580000|2022-05-11 03:43:00|498.19|495.39|498.19|495.39|498.19|495.39|498.19|495.39|0
1652240590000|2022-05-11 03:43:10|498.08|495.28|498.08|495.28|498.08|495.28|497.95|495.15|0
1652240600000|2022-05-11 03:43:20|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1652240610000|2022-05-11 03:43:30|497.72|494.92|497.72|494.92|497.72|494.92|497.72|494.92|0
1652240630000|2022-05-11 03:43:50|497.95|495.15|497.95|495.15|497.95|495.15|497.95|495.15|0
1652240640000|2022-05-11 03:44:00|497.84|495.04|497.95|495.15|497.95|495.15|497.84|495.04|0
1652240660000|2022-05-11 03:44:20|498.07|495.27|497.95|495.15|498.07|495.27|497.95|495.15|0
1652240680000|2022-05-11 03:44:40|497.72|494.92|497.48|494.68|497.72|494.92|497.48|494.68|0
1652240710000|2022-05-11 03:45:10|497.24|494.44|496.53|493.73|497.24|494.44|496.53|493.73|0
1652240720000|2022-05-11 03:45:20|496.77|493.97|496.77|493.97|496.77|493.97|496.53|493.73|0
1652240730000|2022-05-11 03:45:30|496.66|493.86|496.19|493.39|496.66|493.86|496.06|493.26|0
1652240740000|2022-05-11 03:45:40|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1652240750000|2022-05-11 03:45:50|496.06|493.26|495.83|493.03|496.06|493.26|495.83|493.03|0
1652240760000|2022-05-11 03:46:00|495.71|492.91|495.59|492.79|495.71|492.91|495.59|492.79|0
1652240770000|2022-05-11 03:46:10|495.83|493.03|495.71|492.91|495.83|493.03|495.59|492.79|0
1652240780000|2022-05-11 03:46:20|495.83|493.03|495.35|492.55|495.83|493.03|495.35|492.55|0
1652240790000|2022-05-11 03:46:30|495.24|492.44|494.88|492.08|495.35|492.55|494.88|492.08|0
1652240800000|2022-05-11 03:46:40|495|492.2|494.88|492.08|495|492.2|494.88|492.08|0
1652240820000|2022-05-11 03:47:00|494.65|491.85|494.65|491.85|494.88|492.08|494.65|491.85|0
1652240830000|2022-05-11 03:47:10|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1652240850000|2022-05-11 03:47:30|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1652240860000|2022-05-11 03:47:40|494.88|492.08|494.65|491.85|494.88|492.08|494.65|491.85|0
1652240870000|2022-05-11 03:47:50|494.77|491.97|494.65|491.85|494.88|492.08|494.65|491.85|0
1652240880000|2022-05-11 03:48:00|494.77|491.97|494.88|492.08|494.88|492.08|494.77|491.97|0
1652240890000|2022-05-11 03:48:10|495.12|492.32|494.88|492.08|495.12|492.32|494.88|492.08|0
1652240900000|2022-05-11 03:48:20|495|492.2|495.12|492.32|495.12|492.32|494.88|492.08|0
1652240910000|2022-05-11 03:48:30|495|492.2|494.88|492.08|495|492.2|494.88|492.08|0
1652240920000|2022-05-11 03:48:40|494.65|491.85|494.88|492.08|494.88|492.08|494.65|491.85|0
1652240930000|2022-05-11 03:48:50|494.65|491.85|494.41|491.61|494.65|491.85|494.41|491.61|0
1652240940000|2022-05-11 03:49:00|494.53|491.73|494.65|491.85|494.65|491.85|494.53|491.73|0
1652240950000|2022-05-11 03:49:10|494.53|491.73|494.53|491.73|494.65|491.85|494.53|491.73|0
1652240960000|2022-05-11 03:49:20|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1652240980000|2022-05-11 03:49:40|494.53|491.73|494.65|491.85|494.65|491.85|494.41|491.61|0
1652240990000|2022-05-11 03:49:50|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1652241000000|2022-05-11 03:50:00|494.65|491.85|494.53|491.73|494.65|491.85|494.53|491.73|0
1652241010000|2022-05-11 03:50:10|495|492.2|494.88|492.08|495|492.2|494.88|492.08|0
1652241020000|2022-05-11 03:50:20|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652241030000|2022-05-11 03:50:30|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1652241040000|2022-05-11 03:50:40|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652241050000|2022-05-11 03:50:50|495.35|492.55|495.35|492.55|495.35|492.55|495.35|492.55|0
1652241070000|2022-05-11 03:51:10|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652241090000|2022-05-11 03:51:30|495.71|492.91|495.35|492.55|495.71|492.91|495.35|492.55|0
1652241100000|2022-05-11 03:51:40|495.59|492.79|495.59|492.79|495.59|492.79|495.59|492.79|0
1652241110000|2022-05-11 03:51:50|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1652241120000|2022-05-11 03:52:00|495.48|492.68|495.59|492.79|495.59|492.79|495.35|492.55|0
1652241130000|2022-05-11 03:52:10|495.71|492.91|495.59|492.79|495.71|492.91|495.59|492.79|0
1652241140000|2022-05-11 03:52:20|495.71|492.91|496.18|493.38|496.18|493.38|495.71|492.91|0
1652241150000|2022-05-11 03:52:30|496.3|493.5|496.3|493.5|496.3|493.5|496.3|493.5|0
1652241170000|2022-05-11 03:52:50|496.53|493.73|496.06|493.26|496.53|493.73|496.06|493.26|0
1652241180000|2022-05-11 03:53:00|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1652241190000|2022-05-11 03:53:10|496.06|493.26|496.3|493.5|496.3|493.5|495.95|493.15|0
1652241210000|2022-05-11 03:53:30|496.06|493.26|496.18|493.38|496.18|493.38|496.06|493.26|0
1652241220000|2022-05-11 03:53:40|496.3|493.5|496.66|493.86|496.66|493.86|496.3|493.5|0
1652241230000|2022-05-11 03:53:50|496.53|493.73|496.77|493.97|496.77|493.97|496.53|493.73|0
1652241240000|2022-05-11 03:54:00|497|494.2|497.24|494.44|497.24|494.44|497|494.2|0
1652241250000|2022-05-11 03:54:10|497|494.2|497.95|495.15|497.95|495.15|497|494.2|0
1652241260000|2022-05-11 03:54:20|497.71|494.91|497.36|494.56|497.71|494.91|497.36|494.56|0
1652241270000|2022-05-11 03:54:30|497.24|494.44|497|494.2|497.24|494.44|497|494.2|0
1652241280000|2022-05-11 03:54:40|497.13|494.33|497.24|494.44|497.48|494.68|497.13|494.33|0
1652241290000|2022-05-11 03:54:50|497|494.2|497.48|494.68|497.48|494.68|497|494.2|0
1652241300000|2022-05-11 03:55:00|497.13|494.33|497|494.2|497.13|494.33|497|494.2|0
1652241310000|2022-05-11 03:55:10|497.13|494.33|497.13|494.33|497.13|494.33|497|494.2|0
1652241320000|2022-05-11 03:55:20|497|494.2|497|494.2|497|494.2|497|494.2|0
1652241340000|2022-05-11 03:55:40|497.24|494.44|497.13|494.33|497.24|494.44|497.13|494.33|0
1652241350000|2022-05-11 03:55:50|497.24|494.44|497.24|494.44|497.36|494.56|497.24|494.44|0
1652241360000|2022-05-11 03:56:00|497.48|494.68|497.24|494.44|497.48|494.68|497.24|494.44|0
1652241370000|2022-05-11 03:56:10|497|494.2|497|494.2|497|494.2|497|494.2|0
1652241380000|2022-05-11 03:56:20|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1652241390000|2022-05-11 03:56:30|497|494.2|497|494.2|497|494.2|496.89|494.09|0
1652241410000|2022-05-11 03:56:50|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1652241420000|2022-05-11 03:57:00|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1652241430000|2022-05-11 03:57:10|496.77|493.97|496.42|493.62|496.77|493.97|496.42|493.62|0
1652241440000|2022-05-11 03:57:20|496.3|493.5|496.18|493.38|496.42|493.62|496.18|493.38|0
1652241450000|2022-05-11 03:57:30|496.06|493.26|496.18|493.38|496.18|493.38|496.06|493.26|0
1652241460000|2022-05-11 03:57:40|496.3|493.5|496.18|493.38|496.3|493.5|496.18|493.38|0
1652241470000|2022-05-11 03:57:50|496.29|493.49|496.06|493.26|496.29|493.49|496.06|493.26|0
1652241480000|2022-05-11 03:58:00|496.29|493.49|496.18|493.38|496.29|493.49|496.06|493.26|0
1652241490000|2022-05-11 03:58:10|496.06|493.26|496.06|493.26|496.06|493.26|495.82|493.02|0
1652241500000|2022-05-11 03:58:20|496.29|493.49|496.29|493.49|496.29|493.49|496.06|493.26|0
1652241510000|2022-05-11 03:58:30|496.53|493.73|496.53|493.73|496.53|493.73|496.53|493.73|0
1652241520000|2022-05-11 03:58:40|496.29|493.49|496.29|493.49|496.29|493.49|496.29|493.49|0
1652241530000|2022-05-11 03:58:50|496.06|493.26|496.06|493.26|496.06|493.26|496.06|493.26|0
1652241540000|2022-05-11 03:59:00|496.2|493.4|496.44|493.64|496.44|493.64|496.2|493.4|0
1652241580000|2022-05-11 03:59:40|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652241590000|2022-05-11 03:59:50|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1652241600000|2022-05-11 04:00:00|496.68|493.88|496.68|493.88|496.68|493.88|496.68|493.88|0
1652241610000|2022-05-11 04:00:10|496.44|493.64|496.44|493.64|496.44|493.64|496.44|493.64|0
1652241620000|2022-05-11 04:00:20|496.8|494|496.44|493.64|496.8|494|496.44|493.64|0
1652241640000|2022-05-11 04:00:40|496.56|493.76|496.68|493.88|496.68|493.88|496.56|493.76|0
1652241650000|2022-05-11 04:00:50|496.91|494.11|496.67|493.87|496.91|494.11|496.67|493.87|0
1652241660000|2022-05-11 04:01:00|496.91|494.11|497.15|494.35|497.15|494.35|496.91|494.11|0
1652241670000|2022-05-11 04:01:10|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1652241680000|2022-05-11 04:01:20|497.15|494.35|497.15|494.35|497.15|494.35|497.15|494.35|0
1652241690000|2022-05-11 04:01:30|496.91|494.11|496.91|494.11|497.03|494.23|496.8|494|0
1652241700000|2022-05-11 04:01:40|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1652241710000|2022-05-11 04:01:50|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1652241720000|2022-05-11 04:02:00|497.03|494.23|496.44|493.64|497.03|494.23|496.44|493.64|0
1652241750000|2022-05-11 04:02:30|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652241760000|2022-05-11 04:02:40|496.09|493.29|496.33|493.53|496.33|493.53|496.09|493.29|0
1652241770000|2022-05-11 04:02:50|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652241780000|2022-05-11 04:03:00|496.44|493.64|496.67|493.87|496.67|493.87|496.44|493.64|0
1652241800000|2022-05-11 04:03:20|496.56|493.76|496.67|493.87|496.67|493.87|496.56|493.76|0
1652241820000|2022-05-11 04:03:40|496.56|493.76|496.32|493.52|496.56|493.76|496.32|493.52|0
1652241830000|2022-05-11 04:03:50|496.2|493.4|496.09|493.29|496.2|493.4|496.09|493.29|0
1652241840000|2022-05-11 04:04:00|496.2|493.4|495.97|493.17|496.2|493.4|495.97|493.17|0
1652241850000|2022-05-11 04:04:10|495.73|492.93|496.2|493.4|496.2|493.4|495.73|492.93|0
1652241860000|2022-05-11 04:04:20|496.09|493.29|495.49|492.69|496.09|493.29|495.49|492.69|0
1652241870000|2022-05-11 04:04:30|495.38|492.58|495.38|492.58|495.38|492.58|495.38|492.58|0
1652241880000|2022-05-11 04:04:40|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652241900000|2022-05-11 04:05:00|495.62|492.82|495.49|492.69|495.62|492.82|495.49|492.69|0
1652241910000|2022-05-11 04:05:10|495.26|492.46|495.49|492.69|495.49|492.69|495.26|492.46|0
1652241920000|2022-05-11 04:05:20|495.38|492.58|495.49|492.69|495.49|492.69|495.38|492.58|0
1652241950000|2022-05-11 04:05:50|495.26|492.46|495.26|492.46|495.26|492.46|495.26|492.46|0
1652241970000|2022-05-11 04:06:10|495.49|492.69|495.62|492.82|495.62|492.82|495.49|492.69|0
1652241980000|2022-05-11 04:06:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652241990000|2022-05-11 04:06:30|495.62|492.82|495.85|493.05|495.85|493.05|495.62|492.82|0
1652242000000|2022-05-11 04:06:40|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652242010000|2022-05-11 04:06:50|495.73|492.93|495.85|493.05|495.85|493.05|495.73|492.93|0
1652242030000|2022-05-11 04:07:10|495.97|493.17|495.97|493.17|495.97|493.17|495.97|493.17|0
1652242050000|2022-05-11 04:07:30|496.2|493.4|495.97|493.17|496.2|493.4|495.97|493.17|0
1652242080000|2022-05-11 04:08:00|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1652242160000|2022-05-11 04:09:20|495.62|492.82|495.49|492.69|495.62|492.82|495.49|492.69|0
1652242170000|2022-05-11 04:09:30|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1652242180000|2022-05-11 04:09:40|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1652242200000|2022-05-11 04:10:00|495.49|492.69|495.73|492.93|495.73|492.93|495.49|492.69|0
1652242220000|2022-05-11 04:10:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242230000|2022-05-11 04:10:30|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1652242240000|2022-05-11 04:10:40|495.49|492.69|495.73|492.93|495.73|492.93|495.49|492.69|0
1652242250000|2022-05-11 04:10:50|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242260000|2022-05-11 04:11:00|495.62|492.82|495.49|492.69|495.62|492.82|495.49|492.69|0
1652242270000|2022-05-11 04:11:10|495.62|492.82|495.38|492.58|495.62|492.82|495.38|492.58|0
1652242280000|2022-05-11 04:11:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242310000|2022-05-11 04:11:50|495.62|492.82|495.73|492.93|495.73|492.93|495.62|492.82|0
1652242390000|2022-05-11 04:13:10|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1652242410000|2022-05-11 04:13:30|495.73|492.93|495.73|492.93|495.73|492.93|495.73|492.93|0
1652242480000|2022-05-11 04:14:40|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242490000|2022-05-11 04:14:50|496.32|493.52|496.32|493.52|496.32|493.52|496.32|493.52|0
1652242500000|2022-05-11 04:15:00|496.2|493.4|495.96|493.16|496.2|493.4|495.96|493.16|0
1652242510000|2022-05-11 04:15:10|496.2|493.4|496.2|493.4|496.2|493.4|496.2|493.4|0
1652242520000|2022-05-11 04:15:20|495.85|493.05|495.85|493.05|495.85|493.05|495.85|493.05|0
1652242530000|2022-05-11 04:15:30|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1652242550000|2022-05-11 04:15:50|496.09|493.29|496.67|493.87|496.67|493.87|496.09|493.29|0
1652242570000|2022-05-11 04:16:10|496.91|494.11|496.91|494.11|496.91|494.11|496.91|494.11|0
1652242580000|2022-05-11 04:16:20|497.14|494.34|496.91|494.11|497.14|494.34|496.91|494.11|0
1652242620000|2022-05-11 04:17:00|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242700000|2022-05-11 04:18:20|496.32|493.52|496.43|493.63|496.43|493.63|496.2|493.4|0
1652242710000|2022-05-11 04:18:30|496.56|493.76|496.67|493.87|496.67|493.87|496.56|493.76|0
1652242750000|2022-05-11 04:19:10|496.79|493.99|496.67|493.87|496.79|493.99|496.67|493.87|0
1652242770000|2022-05-11 04:19:30|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242800000|2022-05-11 04:20:00|496.67|493.87|496.79|493.99|496.79|493.99|496.67|493.87|0
1652242810000|2022-05-11 04:20:10|496.91|494.11|496.79|493.99|496.91|494.11|496.79|493.99|0
1652242820000|2022-05-11 04:20:20|496.91|494.11|496.79|493.99|496.91|494.11|496.79|493.99|0
1652242830000|2022-05-11 04:20:30|496.91|494.11|496.9|494.1|496.91|494.11|496.9|494.1|0
1652242840000|2022-05-11 04:20:40|497.14|494.34|497.03|494.23|497.14|494.34|496.9|494.1|0
1652242850000|2022-05-11 04:20:50|497.14|494.34|497.14|494.34|497.26|494.46|497.14|494.34|0
1652242860000|2022-05-11 04:21:00|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652242890000|2022-05-11 04:21:30|497.03|494.23|496.9|494.1|497.03|494.23|496.9|494.1|0
1652242900000|2022-05-11 04:21:40|496.67|493.87|496.9|494.1|496.9|494.1|496.67|493.87|0
1652242930000|2022-05-11 04:22:10|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1652242960000|2022-05-11 04:22:40|496.43|493.63|496.67|493.87|496.67|493.87|496.43|493.63|0
1652242970000|2022-05-11 04:22:50|496.43|493.63|496.43|493.63|496.43|493.63|496.43|493.63|0
1652242990000|2022-05-11 04:23:10|496.67|493.87|496.67|493.87|496.67|493.87|496.67|493.87|0
1652243000000|2022-05-11 04:23:20|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652243010000|2022-05-11 04:23:30|496.67|493.87|496.67|493.87|496.79|493.99|496.67|493.87|0
1652243020000|2022-05-11 04:23:40|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652243030000|2022-05-11 04:23:50|497.03|494.23|497.14|494.34|497.14|494.34|497.03|494.23|0
1652243040000|2022-05-11 04:24:00|497.26|494.46|497.14|494.34|497.26|494.46|497.14|494.34|0
1652243080000|2022-05-11 04:24:40|497.38|494.58|497.38|494.58|497.38|494.58|497.14|494.34|0
1652243090000|2022-05-11 04:24:50|497.85|495.05|497.61|494.81|498.08|495.28|497.61|494.81|0
1652243100000|2022-05-11 04:25:00|497.38|494.58|497.61|494.81|497.61|494.81|497.38|494.58|0
1652243110000|2022-05-11 04:25:10|497.38|494.58|498.08|495.28|498.08|495.28|497.38|494.58|0
1652243120000|2022-05-11 04:25:20|497.85|495.05|498.32|495.52|498.32|495.52|497.85|495.05|0
1652243130000|2022-05-11 04:25:30|498.21|495.41|498.21|495.41|498.21|495.41|498.08|495.28|0
1652243140000|2022-05-11 04:25:40|498.32|495.52|498.56|495.76|498.56|495.76|498.32|495.52|0
1652243150000|2022-05-11 04:25:50|498.44|495.64|498.08|495.28|498.44|495.64|498.08|495.28|0
1652243160000|2022-05-11 04:26:00|497.85|495.05|497.73|494.93|497.85|495.05|497.73|494.93|0
1652243170000|2022-05-11 04:26:10|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652243180000|2022-05-11 04:26:20|497.5|494.7|497.61|494.81|497.61|494.81|497.5|494.7|0
1652243190000|2022-05-11 04:26:30|497.97|495.17|497.85|495.05|497.97|495.17|497.85|495.05|0
1652243200000|2022-05-11 04:26:40|497.73|494.93|497.61|494.81|497.73|494.93|497.61|494.81|0
1652243210000|2022-05-11 04:26:50|497.73|494.93|497.61|494.81|497.73|494.93|497.61|494.81|0
1652243220000|2022-05-11 04:27:00|497.73|494.93|497.85|495.05|497.85|495.05|497.61|494.81|0
1652243240000|2022-05-11 04:27:20|498.21|495.41|498.08|495.28|498.21|495.41|498.08|495.28|0
1652243250000|2022-05-11 04:27:30|498.32|495.52|498.08|495.28|498.32|495.52|498.08|495.28|0
1652243260000|2022-05-11 04:27:40|497.97|495.17|497.97|495.17|497.97|495.17|497.97|495.17|0
1652243270000|2022-05-11 04:27:50|497.85|495.05|498.08|495.28|498.08|495.28|497.85|495.05|0
1652243280000|2022-05-11 04:28:00|498.21|495.41|498.21|495.41|498.21|495.41|498.08|495.28|0
1652243290000|2022-05-11 04:28:10|498.32|495.52|498.32|495.52|498.32|495.52|498.32|495.52|0
1652243340000|2022-05-11 04:29:00|498.21|495.41|498.08|495.28|498.21|495.41|498.08|495.28|0
1652243400000|2022-05-11 04:30:00|497.61|494.81|497.37|494.57|497.61|494.81|497.37|494.57|0
1652243410000|2022-05-11 04:30:10|497.14|494.34|497.37|494.57|497.37|494.57|497.14|494.34|0
1652243420000|2022-05-11 04:30:20|497.5|494.7|497.5|494.7|497.61|494.81|497.5|494.7|0
1652243430000|2022-05-11 04:30:30|497.61|494.81|497.85|495.05|497.85|495.05|497.61|494.81|0
1652243450000|2022-05-11 04:30:50|497.37|494.57|497.37|494.57|497.37|494.57|497.14|494.34|0
1652243460000|2022-05-11 04:31:00|497.73|494.93|497.61|494.81|497.73|494.93|497.61|494.81|0
1652243470000|2022-05-11 04:31:10|497.73|494.93|497.85|495.05|497.97|495.17|497.73|494.93|0
1652243480000|2022-05-11 04:31:20|498.08|495.28|498.08|495.28|498.08|495.28|497.85|495.05|0
1652243490000|2022-05-11 04:31:30|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1652243520000|2022-05-11 04:32:00|498.08|495.28|497.85|495.05|498.08|495.28|497.85|495.05|0
1652243530000|2022-05-11 04:32:10|497.61|494.81|497.37|494.57|497.61|494.81|497.37|494.57|0
1652243540000|2022-05-11 04:32:20|497.5|494.7|497.85|495.05|497.85|495.05|497.5|494.7|0
1652243550000|2022-05-11 04:32:30|497.61|494.81|497.97|495.17|498.08|495.28|497.61|494.81|0
1652243560000|2022-05-11 04:32:40|498.08|495.28|498.08|495.28|498.08|495.28|498.08|495.28|0
1652243580000|2022-05-11 04:33:00|497.85|495.05|497.85|495.05|497.85|495.05|497.85|495.05|0
1652243590000|2022-05-11 04:33:10|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652243600000|2022-05-11 04:33:20|497.37|494.57|497.37|494.57|497.37|494.57|497.14|494.34|0
1652243610000|2022-05-11 04:33:30|497.61|494.81|497.5|494.7|497.61|494.81|497.5|494.7|0
1652243620000|2022-05-11 04:33:40|497.37|494.57|497.61|494.81|497.61|494.81|497.37|494.57|0
1652243640000|2022-05-11 04:34:00|496.9|494.1|496.9|494.1|497.26|494.46|496.9|494.1|0
1652243660000|2022-05-11 04:34:20|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652243670000|2022-05-11 04:34:30|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652243690000|2022-05-11 04:34:50|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652243700000|2022-05-11 04:35:00|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652243720000|2022-05-11 04:35:20|497.26|494.46|497.37|494.57|497.37|494.57|497.26|494.46|0
1652243730000|2022-05-11 04:35:30|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652243740000|2022-05-11 04:35:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652243750000|2022-05-11 04:35:50|497.61|494.81|497.73|494.93|497.73|494.93|497.61|494.81|0
1652243760000|2022-05-11 04:36:00|497.61|494.81|497.84|495.04|497.84|495.04|497.61|494.81|0
1652243770000|2022-05-11 04:36:10|497.73|494.93|497.49|494.69|497.73|494.93|497.49|494.69|0
1652243780000|2022-05-11 04:36:20|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652243790000|2022-05-11 04:36:30|497.61|494.81|497.37|494.57|497.61|494.81|497.37|494.57|0
1652243800000|2022-05-11 04:36:40|497.26|494.46|496.9|494.1|497.26|494.46|496.9|494.1|0
1652243810000|2022-05-11 04:36:50|496.66|493.86|496.43|493.63|496.66|493.86|496.43|493.63|0
1652243820000|2022-05-11 04:37:00|496.66|493.86|496.9|494.1|496.9|494.1|496.66|493.86|0
1652243830000|2022-05-11 04:37:10|497.14|494.34|497.14|494.34|497.14|494.34|497.02|494.22|0
1652243850000|2022-05-11 04:37:30|497.37|494.57|497.26|494.46|497.37|494.57|497.26|494.46|0
1652243860000|2022-05-11 04:37:40|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652243880000|2022-05-11 04:38:00|497.14|494.34|497.26|494.46|497.26|494.46|497.14|494.34|0
1652243890000|2022-05-11 04:38:10|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652243900000|2022-05-11 04:38:20|497.37|494.57|497.61|494.81|497.61|494.81|497.37|494.57|0
1652243910000|2022-05-11 04:38:30|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652243930000|2022-05-11 04:38:50|497.26|494.46|497.14|494.34|497.26|494.46|497.02|494.22|0
1652243940000|2022-05-11 04:39:00|497.37|494.57|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244000000|2022-05-11 04:40:00|497.14|494.34|496.66|493.86|497.14|494.34|496.66|493.86|0
1652244010000|2022-05-11 04:40:10|496.9|494.1|496.9|494.1|496.9|494.1|496.66|493.86|0
1652244020000|2022-05-11 04:40:20|497.14|494.34|497.14|494.34|497.14|494.34|497.14|494.34|0
1652244030000|2022-05-11 04:40:30|497.13|494.33|497.26|494.46|497.26|494.46|497.13|494.33|0
1652244040000|2022-05-11 04:40:40|497.37|494.57|496.9|494.1|497.37|494.57|496.9|494.1|0
1652244050000|2022-05-11 04:40:50|497.13|494.33|496.9|494.1|497.13|494.33|496.9|494.1|0
1652244060000|2022-05-11 04:41:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244080000|2022-05-11 04:41:20|497.37|494.57|497.26|494.46|497.37|494.57|497.26|494.46|0
1652244090000|2022-05-11 04:41:30|497.13|494.33|497.13|494.33|497.37|494.57|497.13|494.33|0
1652244110000|2022-05-11 04:41:50|497.26|494.46|497.37|494.57|497.37|494.57|497.26|494.46|0
1652244120000|2022-05-11 04:42:00|497.49|494.69|497.61|494.81|497.61|494.81|497.49|494.69|0
1652244130000|2022-05-11 04:42:10|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244140000|2022-05-11 04:42:20|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652244150000|2022-05-11 04:42:30|497.49|494.69|497.49|494.69|497.49|494.69|497.49|494.69|0
1652244160000|2022-05-11 04:42:40|497.61|494.81|497.49|494.69|497.61|494.81|497.49|494.69|0
1652244170000|2022-05-11 04:42:50|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244180000|2022-05-11 04:43:00|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244190000|2022-05-11 04:43:10|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244200000|2022-05-11 04:43:20|497.61|494.81|497.61|494.81|497.61|494.81|497.61|494.81|0
1652244210000|2022-05-11 04:43:30|497.49|494.69|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244220000|2022-05-11 04:43:40|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244230000|2022-05-11 04:43:50|497.13|494.33|497.37|494.57|497.37|494.57|497.13|494.33|0
1652244240000|2022-05-11 04:44:00|497.49|494.69|497.13|494.33|497.49|494.69|497.13|494.33|0
1652244250000|2022-05-11 04:44:10|496.9|494.1|496.9|494.1|497.13|494.33|496.9|494.1|0
1652244260000|2022-05-11 04:44:20|497.02|494.22|497.26|494.46|497.26|494.46|497.02|494.22|0
1652244280000|2022-05-11 04:44:40|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244290000|2022-05-11 04:44:50|497.61|494.81|497.49|494.69|497.61|494.81|497.49|494.69|0
1652244300000|2022-05-11 04:45:00|497.37|494.57|497.61|494.81|497.73|494.93|497.37|494.57|0
1652244310000|2022-05-11 04:45:10|497.49|494.69|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244330000|2022-05-11 04:45:30|497.26|494.46|497.26|494.46|497.26|494.46|497.26|494.46|0
1652244340000|2022-05-11 04:45:40|497.37|494.57|497.26|494.46|497.37|494.57|497.26|494.46|0
1652244350000|2022-05-11 04:45:50|497.13|494.33|497.02|494.22|497.13|494.33|497.02|494.22|0
1652244360000|2022-05-11 04:46:00|497.13|494.33|497.13|494.33|497.13|494.33|497.13|494.33|0
1652244370000|2022-05-11 04:46:10|497.02|494.22|496.9|494.1|497.13|494.33|496.9|494.1|0
1652244380000|2022-05-11 04:46:20|497.02|494.22|497.02|494.22|497.02|494.22|497.02|494.22|0
1652244390000|2022-05-11 04:46:30|497.13|494.33|497.13|494.33|497.37|494.57|497.13|494.33|0
1652244400000|2022-05-11 04:46:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244430000|2022-05-11 04:47:10|497.49|494.69|497.6|494.8|497.6|494.8|497.49|494.69|0
1652244450000|2022-05-11 04:47:30|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244460000|2022-05-11 04:47:40|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1652244480000|2022-05-11 04:48:00|497.49|494.69|497.37|494.57|497.49|494.69|497.37|494.57|0
1652244500000|2022-05-11 04:48:20|497.49|494.69|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244520000|2022-05-11 04:48:40|497.37|494.57|497.49|494.69|497.49|494.69|497.37|494.57|0
1652244530000|2022-05-11 04:48:50|497.6|494.8|497.6|494.8|497.6|494.8|497.6|494.8|0
1652244540000|2022-05-11 04:49:00|497.26|494.46|497.13|494.33|497.26|494.46|497.13|494.33|0
1652244550000|2022-05-11 04:49:10|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244600000|2022-05-11 04:50:00|497.25|494.45|497.37|494.57|497.37|494.57|497.25|494.45|0
1652244620000|2022-05-11 04:50:20|497.13|494.33|497.25|494.45|497.25|494.45|497.13|494.33|0
1652244630000|2022-05-11 04:50:30|497.37|494.57|497.25|494.45|497.37|494.57|497.25|494.45|0
1652244640000|2022-05-11 04:50:40|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244650000|2022-05-11 04:50:50|497.25|494.45|497.25|494.45|497.25|494.45|497.25|494.45|0
1652244660000|2022-05-11 04:51:00|497.37|494.57|497.37|494.57|497.37|494.57|497.37|494.57|0
1652244670000|2022-05-11 04:51:10|497.25|494.45|497.37|494.57|497.37|494.57|497.13|494.33|0
1652244680000|2022-05-11 04:51:20|496.9|494.1|497.13|494.33|497.13|494.33|496.9|494.1|0
1652244690000|2022-05-11 04:51:30|496.9|494.1|496.9|494.1|496.9|494.1|496.9|494.1|0
1652244710000|2022-05-11 04:51:50|496.66|493.86|496.55|493.75|496.78|493.98|496.55|493.75|0
1652244720000|2022-05-11 04:52:00|496.66|493.86|496.42|493.62|496.66|493.86|496.42|493.62|0
1652244730000|2022-05-11 04:52:10|496.55|493.75|496.42|493.62|496.55|493.75|496.42|493.62|0
1652244740000|2022-05-11 04:52:20|496.19|493.39|495.95|493.15|496.19|493.39|495.95|493.15|0
1652244750000|2022-05-11 04:52:30|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652244760000|2022-05-11 04:52:40|495.84|493.04|495.95|493.15|495.95|493.15|495.84|493.04|0
1652244770000|2022-05-11 04:52:50|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652244780000|2022-05-11 04:53:00|496.07|493.27|496.19|493.39|496.19|493.39|496.07|493.27|0
1652244800000|2022-05-11 04:53:20|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244820000|2022-05-11 04:53:40|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652244830000|2022-05-11 04:53:50|495.95|493.15|495.72|492.92|495.95|493.15|495.72|492.92|0
1652244840000|2022-05-11 04:54:00|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244860000|2022-05-11 04:54:20|496.19|493.39|496.07|493.27|496.19|493.39|496.07|493.27|0
1652244870000|2022-05-11 04:54:30|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244880000|2022-05-11 04:54:40|495.72|492.92|495.72|492.92|495.72|492.92|495.72|492.92|0
1652244890000|2022-05-11 04:54:50|495.95|493.15|496.07|493.27|496.07|493.27|495.95|493.15|0
1652244900000|2022-05-11 04:55:00|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652244910000|2022-05-11 04:55:10|495.24|492.44|496.66|493.86|496.66|493.86|495.24|492.44|0
1652244920000|2022-05-11 04:55:20|495.95|493.15|495.95|493.15|496.07|493.27|495.95|493.15|0
1652244930000|2022-05-11 04:55:30|495.72|492.92|495.95|493.15|495.95|493.15|495.72|492.92|0
1652244940000|2022-05-11 04:55:40|496.07|493.27|496.19|493.39|496.19|493.39|495.95|493.15|0
1652244970000|2022-05-11 04:56:10|495.95|493.15|495.95|493.15|496.07|493.27|495.95|493.15|0
1652244980000|2022-05-11 04:56:20|495.71|492.91|495.71|492.91|495.84|493.04|495.71|492.91|0
1652244990000|2022-05-11 04:56:30|495.6|492.8|495.71|492.91|495.71|492.91|495.6|492.8|0
1652245000000|2022-05-11 04:56:40|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652245010000|2022-05-11 04:56:50|495.24|492.44|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245030000|2022-05-11 04:57:10|495.13|492.33|495.01|492.21|495.13|492.33|495.01|492.21|0
1652245040000|2022-05-11 04:57:20|495.13|492.33|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245050000|2022-05-11 04:57:30|495.01|492.21|495.24|492.44|495.24|492.44|495.01|492.21|0
1652245070000|2022-05-11 04:57:50|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1652245100000|2022-05-11 04:58:20|495.37|492.57|495.48|492.68|495.48|492.68|495.37|492.57|0
1652245120000|2022-05-11 04:58:40|495.24|492.44|495.01|492.21|495.24|492.44|495.01|492.21|0
1652245130000|2022-05-11 04:58:50|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245140000|2022-05-11 04:59:00|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652245150000|2022-05-11 04:59:10|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1652245160000|2022-05-11 04:59:20|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245170000|2022-05-11 04:59:30|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245180000|2022-05-11 04:59:40|494.89|492.09|494.89|492.09|495.01|492.21|494.89|492.09|0
1652245200000|2022-05-11 05:00:00|494.77|491.97|495.01|492.21|495.01|492.21|494.77|491.97|0
1652245210000|2022-05-11 05:00:10|494.89|492.09|494.77|491.97|495.01|492.21|494.77|491.97|0
1652245230000|2022-05-11 05:00:30|494.53|491.73|494.3|491.5|494.53|491.73|494.3|491.5|0
1652245240000|2022-05-11 05:00:40|494.42|491.62|494.77|491.97|494.77|491.97|494.3|491.5|0
1652245250000|2022-05-11 05:00:50|494.66|491.86|494.77|491.97|494.77|491.97|494.66|491.86|0
1652245270000|2022-05-11 05:01:10|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245280000|2022-05-11 05:01:20|495.01|492.21|495.01|492.21|495.13|492.33|495.01|492.21|0
1652245290000|2022-05-11 05:01:30|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245300000|2022-05-11 05:01:40|495.48|492.68|495.24|492.44|495.48|492.68|495.24|492.44|0
1652245310000|2022-05-11 05:01:50|495.01|492.21|495.01|492.21|495.01|492.21|495.01|492.21|0
1652245320000|2022-05-11 05:02:00|495.13|492.33|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245330000|2022-05-11 05:02:10|495.13|492.33|495.24|492.44|495.24|492.44|495.13|492.33|0
1652245340000|2022-05-11 05:02:20|495.01|492.21|495.24|492.44|495.24|492.44|495.01|492.21|0
1652245350000|2022-05-11 05:02:30|495.01|492.21|495.24|492.44|495.24|492.44|495.01|492.21|0
1652245360000|2022-05-11 05:02:40|495.36|492.56|495.48|492.68|495.48|492.68|495.36|492.56|0
1652245370000|2022-05-11 05:02:50|495.24|492.44|495.01|492.21|495.24|492.44|495.01|492.21|0
1652245380000|2022-05-11 05:03:00|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1652245390000|2022-05-11 05:03:10|494.77|491.97|494.89|492.09|495.01|492.21|494.77|491.97|0
1652245400000|2022-05-11 05:03:20|495.01|492.21|494.77|491.97|495.01|492.21|494.77|491.97|0
1652245410000|2022-05-11 05:03:30|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1652245420000|2022-05-11 05:03:40|494.77|491.97|494.66|491.86|494.77|491.97|494.53|491.73|0
1652245430000|2022-05-11 05:03:50|494.77|491.97|494.53|491.73|494.77|491.97|494.53|491.73|0
1652245440000|2022-05-11 05:04:00|494.42|491.62|494.53|491.73|494.53|491.73|494.42|491.62|0
1652245450000|2022-05-11 05:04:10|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652245460000|2022-05-11 05:04:20|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1652245470000|2022-05-11 05:04:30|494.53|491.73|494.77|491.97|494.77|491.97|494.3|491.5|0
1652245480000|2022-05-11 05:04:40|495.48|492.68|495.36|492.56|495.48|492.68|495.36|492.56|0
1652245490000|2022-05-11 05:04:50|495.48|492.68|495.24|492.44|495.48|492.68|495.24|492.44|0
1652245500000|2022-05-11 05:05:00|495.36|492.56|495.36|492.56|495.48|492.68|495.36|492.56|0
1652245510000|2022-05-11 05:05:10|495.48|492.68|495.13|492.33|495.48|492.68|495.13|492.33|0
1652245520000|2022-05-11 05:05:20|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245540000|2022-05-11 05:05:40|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1652245550000|2022-05-11 05:05:50|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1652245560000|2022-05-11 05:06:00|494.66|491.86|494.53|491.73|494.66|491.86|494.53|491.73|0
1652245570000|2022-05-11 05:06:10|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1652245580000|2022-05-11 05:06:20|494.42|491.62|494.3|491.5|494.42|491.62|494.3|491.5|0
1652245590000|2022-05-11 05:06:30|494.18|491.38|494.06|491.26|494.18|491.38|494.06|491.26|0
1652245600000|2022-05-11 05:06:40|494.18|491.38|494.06|491.26|494.18|491.38|494.06|491.26|0
1652245610000|2022-05-11 05:06:50|494.3|491.5|494.3|491.5|494.3|491.5|494.3|491.5|0
1652245620000|2022-05-11 05:07:00|494.06|491.26|494.3|491.5|494.3|491.5|494.06|491.26|0
1652245640000|2022-05-11 05:07:20|494.06|491.26|494.3|491.5|494.3|491.5|494.06|491.26|0
1652245650000|2022-05-11 05:07:30|494.42|491.62|494.53|491.73|494.53|491.73|494.42|491.62|0
1652245660000|2022-05-11 05:07:40|494.42|491.62|494.3|491.5|494.42|491.62|494.3|491.5|0
1652245670000|2022-05-11 05:07:50|494.42|491.62|494.3|491.5|494.42|491.62|494.3|491.5|0
1652245680000|2022-05-11 05:08:00|494.42|491.62|494.53|491.73|494.53|491.73|494.3|491.5|0
1652245690000|2022-05-11 05:08:10|494.77|491.97|495|492.2|495|492.2|494.66|491.86|0
1652245700000|2022-05-11 05:08:20|494.89|492.09|494.77|491.97|494.89|492.09|494.77|491.97|0
1652245710000|2022-05-11 05:08:30|494.53|491.73|494.65|491.85|494.65|491.85|494.53|491.73|0
1652245720000|2022-05-11 05:08:40|494.53|491.73|494.53|491.73|494.53|491.73|494.53|491.73|0
1652245730000|2022-05-11 05:08:50|494.77|491.97|495|492.2|495|492.2|494.77|491.97|0
1652245740000|2022-05-11 05:09:00|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245750000|2022-05-11 05:09:10|495.48|492.68|495.24|492.44|495.48|492.68|495.24|492.44|0
1652245770000|2022-05-11 05:09:30|495.48|492.68|495.71|492.91|495.71|492.91|495.48|492.68|0
1652245790000|2022-05-11 05:09:50|495.95|493.15|495.71|492.91|495.95|493.15|495.71|492.91|0
1652245800000|2022-05-11 05:10:00|495.47|492.67|495.71|492.91|495.71|492.91|495.47|492.67|0
1652245810000|2022-05-11 05:10:10|495.6|492.8|495.71|492.91|495.71|492.91|495.6|492.8|0
1652245820000|2022-05-11 05:10:20|495.83|493.03|495.83|493.03|495.83|493.03|495.83|493.03|0
1652245830000|2022-05-11 05:10:30|495.95|493.15|495.95|493.15|495.95|493.15|495.95|493.15|0
1652245840000|2022-05-11 05:10:40|496.07|493.27|496.18|493.38|496.18|493.38|496.07|493.27|0
1652245850000|2022-05-11 05:10:50|496.42|493.62|496.89|494.09|497.13|494.33|496.42|493.62|0
1652245860000|2022-05-11 05:11:00|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1652245870000|2022-05-11 05:11:10|496.78|493.98|496.42|493.62|496.78|493.98|496.42|493.62|0
1652245880000|2022-05-11 05:11:20|496.18|493.38|496.18|493.38|496.3|493.5|496.18|493.38|0
1652245890000|2022-05-11 05:11:30|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652245900000|2022-05-11 05:11:40|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652245910000|2022-05-11 05:11:50|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1652245920000|2022-05-11 05:12:00|495.6|492.8|495.6|492.8|495.6|492.8|495.6|492.8|0
1652245930000|2022-05-11 05:12:10|495.71|492.91|495.71|492.91|495.71|492.91|495.47|492.67|0
1652245940000|2022-05-11 05:12:20|495.6|492.8|495.71|492.91|495.71|492.91|495.47|492.67|0
1652245950000|2022-05-11 05:12:30|495.83|493.03|495.6|492.8|495.83|493.03|495.6|492.8|0
1652245960000|2022-05-11 05:12:40|495.71|492.91|495.71|492.91|495.71|492.91|495.6|492.8|0
1652245970000|2022-05-11 05:12:50|495.47|492.67|495.36|492.56|495.47|492.67|495.24|492.44|0
1652245980000|2022-05-11 05:13:00|495.24|492.44|495.24|492.44|495.24|492.44|495.24|492.44|0
1652245990000|2022-05-11 05:13:10|495.13|492.33|495.24|492.44|495.24|492.44|495.12|492.32|0
1652246010000|2022-05-11 05:13:30|495.47|492.67|495.6|492.8|495.71|492.91|495.47|492.67|0
1652246020000|2022-05-11 05:13:40|495.71|492.91|495.71|492.91|495.71|492.91|495.71|492.91|0
1652246030000|2022-05-11 05:13:50|495.95|493.15|495.83|493.03|495.95|493.15|495.83|493.03|0
1652246040000|2022-05-11 05:14:00|495.95|493.15|496.18|493.38|496.18|493.38|495.95|493.15|0
1652246050000|2022-05-11 05:14:10|495.95|493.15|496.18|493.38|496.18|493.38|495.95|493.15|0
1652246060000|2022-05-11 05:14:20|496.07|493.27|495.95|493.15|496.07|493.27|495.95|493.15|0
1652246070000|2022-05-11 05:14:30|496.18|493.38|496.18|493.38|496.18|493.38|496.07|493.27|0
1652246080000|2022-05-11 05:14:40|496.07|493.27|495.24|492.44|496.07|493.27|495.24|492.44|0
1652246090000|2022-05-11 05:14:50|495.47|492.67|495.47|492.67|495.47|492.67|495.47|492.67|0
1652246100000|2022-05-11 05:15:00|495.36|492.56|495.36|492.56|495.36|492.56|495.36|492.56|0
1652246110000|2022-05-11 05:15:10|494.77|491.97|495|492.2|495.24|492.44|494.77|491.97|0
1652246120000|2022-05-11 05:15:20|495.36|492.56|495.47|492.67|495.47|492.67|495.24|492.44|0
1652246130000|2022-05-11 05:15:30|495.6|492.8|495.24|492.44|495.6|492.8|495.24|492.44|0
1652246140000|2022-05-11 05:15:40|495.12|492.32|494.53|491.73|495.12|492.32|494.53|491.73|0
1652246150000|2022-05-11 05:15:50|494.42|491.62|494.65|491.85|494.65|491.85|494.42|491.62|0
1652246160000|2022-05-11 05:16:00|494.53|491.73|494.29|491.49|494.53|491.73|494.29|491.49|0
1652246170000|2022-05-11 05:16:10|494.06|491.26|493.95|491.15|494.06|491.26|493.59|490.79|0
1652246180000|2022-05-11 05:16:20|494.06|491.26|494.06|491.26|494.06|491.26|493.82|491.02|0
1652246190000|2022-05-11 05:16:30|493.95|491.15|494.18|491.38|494.18|491.38|493.95|491.15|0
1652246200000|2022-05-11 05:16:40|494.06|491.26|494.77|491.97|494.77|491.97|494.06|491.26|0
1652246210000|2022-05-11 05:16:50|494.89|492.09|494.77|491.97|494.89|492.09|494.65|491.85|0
1652246220000|2022-05-11 05:17:00|495|492.2|494.77|491.97|495|492.2|494.77|491.97|0
1652246230000|2022-05-11 05:17:10|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1652246240000|2022-05-11 05:17:20|494.77|491.97|495|492.2|495.12|492.32|494.77|491.97|0
1652246250000|2022-05-11 05:17:30|494.89|492.09|495|492.2|495|492.2|494.77|491.97|0
1652246260000|2022-05-11 05:17:40|494.89|492.09|495|492.2|495.12|492.32|494.89|492.09|0
1652246270000|2022-05-11 05:17:50|495.24|492.44|495|492.2|495.24|492.44|495|492.2|0
1652246280000|2022-05-11 05:18:00|495.12|492.32|495.12|492.32|495.12|492.32|495.12|492.32|0
1652246290000|2022-05-11 05:18:10|495.24|492.44|495.47|492.67|495.47|492.67|495.24|492.44|0
1652246300000|2022-05-11 05:18:20|495.24|492.44|495.6|492.8|495.71|492.91|495.24|492.44|0
1652246310000|2022-05-11 05:18:30|495.71|492.91|495.71|492.91|495.71|492.91|495.59|492.79|0
1652246320000|2022-05-11 05:18:40|495.59|492.79|495.94|493.14|495.94|493.14|495.59|492.79|0
1652246330000|2022-05-11 05:18:50|496.07|493.27|496.07|493.27|496.07|493.27|496.07|493.27|0
1652246340000|2022-05-11 05:19:00|496.18|493.38|495.83|493.03|496.18|493.38|495.83|493.03|0
1652246350000|2022-05-11 05:19:10|495.71|492.91|496.18|493.38|496.18|493.38|495.71|492.91|0
1652246360000|2022-05-11 05:19:20|496.07|493.27|496.18|493.38|496.18|493.38|496.07|493.27|0
1652246370000|2022-05-11 05:19:30|496.65|493.85|496.89|494.09|496.89|494.09|496.65|493.85|0
1652246380000|2022-05-11 05:19:40|496.77|493.97|497.01|494.21|497.01|494.21|496.77|493.97|0
1652246390000|2022-05-11 05:19:50|497.36|494.56|497.72|494.92|497.72|494.92|497.25|494.45|0
1652246400000|2022-05-11 05:20:00|497.6|494.8|497.83|495.03|497.83|495.03|497.36|494.56|0
1652246410000|2022-05-11 05:20:10|497.95|495.15|497.6|494.8|498.07|495.27|497.6|494.8|0
1652246420000|2022-05-11 05:20:20|497.36|494.56|497.36|494.56|497.6|494.8|497.36|494.56|0
1652246430000|2022-05-11 05:20:30|497.25|494.45|497.12|494.32|497.25|494.45|497.12|494.32|0
1652246440000|2022-05-11 05:20:40|496.77|493.97|496.77|493.97|496.77|493.97|496.77|493.97|0
1652246450000|2022-05-11 05:20:50|496.89|494.09|496.54|493.74|496.89|494.09|496.54|493.74|0
1652246460000|2022-05-11 05:21:00|496.89|494.09|497.36|494.56|497.36|494.56|496.89|494.09|0
1652246470000|2022-05-11 05:21:10|497.25|494.45|497.12|494.32|497.25|494.45|497.12|494.32|0
1652246480000|2022-05-11 05:21:20|497.36|494.56|497.36|494.56|497.36|494.56|497.36|494.56|0
1652246490000|2022-05-11 05:21:30|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1652246500000|2022-05-11 05:21:40|497.72|494.92|497.83|495.03|497.83|495.03|497.59|494.79|0
1652246510000|2022-05-11 05:21:50|498.07|495.27|497.95|495.15|498.07|495.27|497.83|495.03|0
1652246520000|2022-05-11 05:22:00|498.07|495.27|497.59|494.79|498.07|495.27|497.59|494.79|0
1652246530000|2022-05-11 05:22:10|497.83|495.03|497.59|494.79|497.83|495.03|497.59|494.79|0
1652246550000|2022-05-11 05:22:30|497.83|495.03|497.83|495.03|497.83|495.03|497.83|495.03|0
1652246560000|2022-05-11 05:22:40|498.07|495.27|497.72|494.92|498.3|495.5|497.72|494.92|0
1652246570000|2022-05-11 05:22:50|497.59|494.79|497.59|494.79|497.59|494.79|497.59|494.79|0
1652246580000|2022-05-11 05:23:00|497.36|494.56|497.36|494.56|497.36|494.56|497.25|494.45|0
1652246590000|2022-05-11 05:23:10|497.12|494.32|496.65|493.85|497.12|494.32|496.65|493.85|0
1652246600000|2022-05-11 05:23:20|496.77|493.97|496.89|494.09|496.89|494.09|496.77|493.97|0
1652246610000|2022-05-11 05:23:30|496.65|493.85|496.65|493.85|496.65|493.85|496.65|493.85|0
1652246620000|2022-05-11 05:23:40|496.41|493.61|496.41|493.61|496.54|493.74|496.41|493.61|0
1652246630000|2022-05-11 05:23:50|496.65|493.85|496.89|494.09|496.89|494.09|496.65|493.85|0
1652246640000|2022-05-11 05:24:00|497.12|494.32|497.24|494.44|497.24|494.44|497.12|494.32|0
1652246650000|2022-05-11 05:24:10|497.12|494.32|497.36|494.56|497.36|494.56|497.12|494.32|0
1652246660000|2022-05-11 05:24:20|497.12|494.32|497.12|494.32|497.24|494.44|497.12|494.32|0
1652246670000|2022-05-11 05:24:30|497.24|494.44|497.83|495.03|497.83|495.03|497.24|494.44|0
1652246680000|2022-05-11 05:24:40|498.19|495.39|497.48|494.68|498.19|495.39|497.48|494.68|0
1652246690000|2022-05-11 05:24:50|497.59|494.79|497.59|494.79|497.59|494.79|497.36|494.56|0
1652246700000|2022-05-11 05:25:00|497.36|494.56|497.24|494.44|497.36|494.56|497.12|494.32|0
1652246710000|2022-05-11 05:25:10|496.41|493.61|496.77|493.97|496.77|493.97|496.41|493.61|0
1652246720000|2022-05-11 05:25:20|496.18|493.38|496.18|493.38|496.18|493.38|496.18|493.38|0
1652246730000|2022-05-11 05:25:30|495.71|492.91|495.94|493.14|495.94|493.14|495.71|492.91|0
1652246740000|2022-05-11 05:25:40|495.83|493.03|495.59|492.79|495.83|493.03|495.59|492.79|0
1652246750000|2022-05-11 05:25:50|495.47|492.67|495|492.2|495.47|492.67|495|492.2|0
1652246760000|2022-05-11 05:26:00|494.76|491.96|495|492.2|495|492.2|494.76|491.96|0
1652246770000|2022-05-11 05:26:10|495.23|492.43|495.23|492.43|495.36|492.56|495.23|492.43|0
1652246780000|2022-05-11 05:26:20|495.36|492.56|494.76|491.96|495.36|492.56|494.76|491.96|0
1652246790000|2022-05-11 05:26:30|494.53|491.73|494.65|491.85|494.65|491.85|494.53|491.73|0
1652246800000|2022-05-11 05:26:40|494.53|491.73|495|492.2|495|492.2|494.53|491.73|0
1652246810000|2022-05-11 05:26:50|494.76|491.96|495|492.2|495|492.2|494.76|491.96|0
1652246820000|2022-05-11 05:27:00|495.12|492.32|495|492.2|495.12|492.32|495|492.2|0
1652246830000|2022-05-11 05:27:10|495.12|492.32|495.23|492.43|495.23|492.43|495.12|492.32|0
1652246840000|2022-05-11 05:27:20|495.47|492.67|495.59|492.79|495.71|492.91|495.47|492.67|0
1652246850000|2022-05-11 05:27:30|495.47|492.67|495|492.2|495.47|492.67|495|492.2|0
1652246860000|2022-05-11 05:27:40|495.23|492.43|495.47|492.67|495.47|492.67|495.23|492.43|0
1652246870000|2022-05-11 05:27:50|495.59|492.79|495.47|492.67|495.59|492.79|495.47|492.67|0
1652246890000|2022-05-11 05:28:10|495.36|492.56|495.71|492.91|495.71|492.91|495.36|492.56|0
1652246900000|2022-05-11 05:28:20|495.59|492.79|495.47|492.67|495.59|492.79|495.47|492.67|0
1652246910000|2022-05-11 05:28:30|495.71|492.91|495.36|492.56|495.71|492.91|495.36|492.56|0
1652246920000|2022-05-11 05:28:40|495|492.2|495|492.2|495|492.2|495|492.2|0
1652246930000|2022-05-11 05:28:50|494.88|492.08|494.76|491.96|494.88|492.08|494.76|491.96|0
1652246940000|2022-05-11 05:29:00|494.53|491.73|495|492.2|495|492.2|494.53|491.73|0
1652246950000|2022-05-11 05:29:10|494.76|491.96|494.53|491.73|494.76|491.96|494.53|491.73|0
1652246960000|2022-05-11 05:29:20|494.65|491.85|494.53|491.73|494.65|491.85|494.53|491.73|0
1652246970000|2022-05-11 05:29:30|494.41|491.61|494.05|491.25|494.41|491.61|494.05|491.25|0
1652246980000|2022-05-11 05:29:40|494.29|491.49|494.05|491.25|494.29|491.49|494.05|491.25|0
1652246990000|2022-05-11 05:29:50|493.94|491.14|493.58|490.78|493.94|491.14|493.58|490.78|0
1652247000000|2022-05-11 05:30:00|493.82|491.02|493.58|490.78|493.82|491.02|493.58|490.78|0
1652247010000|2022-05-11 05:30:10|493.82|491.02|493.58|490.78|493.82|491.02|493.58|490.78|0
1652247020000|2022-05-11 05:30:20|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1652247030000|2022-05-11 05:30:30|493.82|491.02|494.18|491.38|494.18|491.38|493.82|491.02|0
1652247040000|2022-05-11 05:30:40|494.05|491.25|494.18|491.38|494.29|491.49|494.05|491.25|0
1652247050000|2022-05-11 05:30:50|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1652247060000|2022-05-11 05:31:00|494.41|491.61|494.41|491.61|494.41|491.61|494.18|491.38|0
1652247070000|2022-05-11 05:31:10|494.18|491.38|494.18|491.38|494.29|491.49|494.18|491.38|0
1652247080000|2022-05-11 05:31:20|494.29|491.49|494.29|491.49|494.41|491.61|494.29|491.49|0
1652247090000|2022-05-11 05:31:30|494.53|491.73|495|492.2|495|492.2|494.53|491.73|0
1652247110000|2022-05-11 05:31:50|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1652247120000|2022-05-11 05:32:00|494.65|491.85|494.65|491.85|494.65|491.85|494.41|491.61|0
1652247130000|2022-05-11 05:32:10|495.12|492.32|495.12|492.32|495.12|492.32|495|492.2|0
1652247140000|2022-05-11 05:32:20|494.88|492.08|494.29|491.49|494.88|492.08|494.29|491.49|0
1652247150000|2022-05-11 05:32:30|494.41|491.61|494.53|491.73|494.65|491.85|494.41|491.61|0
1652247160000|2022-05-11 05:32:40|494.05|491.25|494.18|491.38|494.18|491.38|494.05|491.25|0
1652247170000|2022-05-11 05:32:50|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1652247180000|2022-05-11 05:33:00|494.29|491.49|494.05|491.25|494.29|491.49|494.05|491.25|0
1652247190000|2022-05-11 05:33:10|493.94|491.14|493.94|491.14|493.94|491.14|493.94|491.14|0
1652247200000|2022-05-11 05:33:20|493.7|490.9|493.58|490.78|493.7|490.9|493.58|490.78|0
1652247210000|2022-05-11 05:33:30|493.82|491.02|494.29|491.49|494.29|491.49|493.82|491.02|0
1652247220000|2022-05-11 05:33:40|494.05|491.25|494.41|491.61|494.52|491.72|494.05|491.25|0
1652247230000|2022-05-11 05:33:50|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1652247240000|2022-05-11 05:34:00|494.52|491.72|494.41|491.61|494.52|491.72|494.41|491.61|0
1652247250000|2022-05-11 05:34:10|494.29|491.49|494.29|491.49|494.29|491.49|494.18|491.38|0
1652247260000|2022-05-11 05:34:20|494.41|491.61|494.65|491.85|494.65|491.85|494.41|491.61|0
1652247270000|2022-05-11 05:34:30|494.76|491.96|495|492.2|495|492.2|494.52|491.72|0
1652247280000|2022-05-11 05:34:40|494.88|492.08|494.76|491.96|495|492.2|494.76|491.96|0
1652247290000|2022-05-11 05:34:50|494.65|491.85|494.41|491.61|494.65|491.85|494.41|491.61|0
1652247300000|2022-05-11 05:35:00|494.29|491.49|494.29|491.49|494.29|491.49|494.29|491.49|0
1652247310000|2022-05-11 05:35:10|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1652247320000|2022-05-11 05:35:20|494.18|491.38|494.18|491.38|494.18|491.38|494.18|491.38|0
1652247330000|2022-05-11 05:35:30|494.05|491.25|494.18|491.38|494.18|491.38|494.05|491.25|0
1652247340000|2022-05-11 05:35:40|494.05|491.25|494.29|491.49|494.29|491.49|494.05|491.25|0
1652247360000|2022-05-11 05:36:00|494.52|491.72|494.65|491.85|494.65|491.85|494.52|491.72|0
1652247370000|2022-05-11 05:36:10|494.52|491.72|494.76|491.96|494.76|491.96|494.52|491.72|0
1652247380000|2022-05-11 05:36:20|494.65|491.85|494.65|491.85|494.65|491.85|494.52|491.72|0
1652247390000|2022-05-11 05:36:30|494.52|491.72|494.52|491.72|494.65|491.85|494.52|491.72|0
1652247400000|2022-05-11 05:36:40|494.41|491.61|494.29|491.49|494.41|491.61|494.29|491.49|0
1652247410000|2022-05-11 05:36:50|494.41|491.61|494.17|491.37|494.41|491.61|494.17|491.37|0
1652247420000|2022-05-11 05:37:00|494.29|491.49|494.52|491.72|494.65|491.85|494.29|491.49|0
1652247430000|2022-05-11 05:37:10|494.76|491.96|495.47|492.67|495.47|492.67|494.76|491.96|0
1652247440000|2022-05-11 05:37:20|495.59|492.79|496.06|493.26|496.06|493.26|495.59|492.79|0
1652247450000|2022-05-11 05:37:30|495.94|493.14|496.17|493.37|496.17|493.37|495.83|493.03|0
1652247460000|2022-05-11 05:37:40|495.94|493.14|495.83|493.03|496.06|493.26|495.83|493.03|0
1652247470000|2022-05-11 05:37:50|495.7|492.9|495.82|493.02|495.94|493.14|495.7|492.9|0
1652247480000|2022-05-11 05:38:00|495.7|492.9|495.7|492.9|495.94|493.14|495.7|492.9|0
1652247490000|2022-05-11 05:38:10|495.82|493.02|495.82|493.02|495.82|493.02|495.7|492.9|0
1652247500000|2022-05-11 05:38:20|495.94|493.14|495.94|493.14|495.94|493.14|495.82|493.02|0
1652247510000|2022-05-11 05:38:30|495.59|492.79|495.47|492.67|495.59|492.79|495.23|492.43|0
1652247520000|2022-05-11 05:38:40|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1652247530000|2022-05-11 05:38:50|495.59|492.79|495.59|492.79|495.7|492.9|495.59|492.79|0
1652247540000|2022-05-11 05:39:00|495.35|492.55|495.23|492.43|495.35|492.55|495.23|492.43|0
1652247550000|2022-05-11 05:39:10|495.12|492.32|495.47|492.67|495.47|492.67|495.12|492.32|0
1652247560000|2022-05-11 05:39:20|495.35|492.55|494.99|492.19|495.35|492.55|494.99|492.19|0
1652247570000|2022-05-11 05:39:30|495.23|492.43|495.47|492.67|495.59|492.79|495.23|492.43|0
1652247580000|2022-05-11 05:39:40|495.59|492.79|495.47|492.67|495.7|492.9|495.47|492.67|0
1652247600000|2022-05-11 05:40:00|495.35|492.55|495.12|492.32|495.35|492.55|495.12|492.32|0
1652247610000|2022-05-11 05:40:10|495.23|492.43|495.47|492.67|495.47|492.67|495.23|492.43|0
1652247620000|2022-05-11 05:40:20|495.7|492.9|495.7|492.9|495.7|492.9|495.59|492.79|0
1652247630000|2022-05-11 05:40:30|495.59|492.79|495.59|492.79|495.82|493.02|495.59|492.79|0
1652247640000|2022-05-11 05:40:40|495.47|492.67|495.35|492.55|495.47|492.67|495.23|492.43|0
1652247650000|2022-05-11 05:40:50|495.47|492.67|495.23|492.43|495.47|492.67|495.23|492.43|0
1652247670000|2022-05-11 05:41:10|495.47|492.67|495.23|492.43|495.59|492.79|495.23|492.43|0
1652247680000|2022-05-11 05:41:20|494.88|492.08|494.99|492.19|494.99|492.19|494.88|492.08|0
1652247690000|2022-05-11 05:41:30|495.23|492.43|495.23|492.43|495.35|492.55|495.23|492.43|0
1652247700000|2022-05-11 05:41:40|495.35|492.55|495.59|492.79|495.59|492.79|495.35|492.55|0
1652247710000|2022-05-11 05:41:50|495.47|492.67|495.47|492.67|495.47|492.67|495.47|492.67|0
1652247720000|2022-05-11 05:42:00|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1652247770000|2022-05-11 05:42:50|495.47|492.67|495.23|492.43|495.7|492.9|495.23|492.43|0
1652247780000|2022-05-11 05:43:00|495.46|492.66|495.7|492.9|495.7|492.9|495.46|492.66|0
1652247790000|2022-05-11 05:43:10|495.94|493.14|496.06|493.26|496.17|493.37|495.94|493.14|0
1652247800000|2022-05-11 05:43:20|496.17|493.37|495.82|493.02|496.17|493.37|495.82|493.02|0
1652247810000|2022-05-11 05:43:30|495.94|493.14|495.94|493.14|495.94|493.14|495.94|493.14|0
1652247830000|2022-05-11 05:43:50|496.06|493.26|496.17|493.37|496.17|493.37|495.94|493.14|0
1652247840000|2022-05-11 05:44:00|496.41|493.61|496.64|493.84|496.64|493.84|496.41|493.61|0
1652247850000|2022-05-11 05:44:10|496.88|494.08|496.77|493.97|496.88|494.08|496.77|493.97|0
1652247860000|2022-05-11 05:44:20|496.64|493.84|496.64|493.84|496.64|493.84|496.53|493.73|0
1652247870000|2022-05-11 05:44:30|496.88|494.08|496.88|494.08|496.88|494.08|496.88|494.08|0
1652247880000|2022-05-11 05:44:40|496.77|493.97|497.12|494.32|497.12|494.32|496.64|493.84|0
1652247890000|2022-05-11 05:44:50|497|494.2|496.64|493.84|497.12|494.32|496.64|493.84|0
1652247900000|2022-05-11 05:45:00|496.77|493.97|496.64|493.84|497.12|494.32|496.64|493.84|0
1652247910000|2022-05-11 05:45:10|496.53|493.73|496.88|494.08|496.88|494.08|496.53|493.73|0
1652247920000|2022-05-11 05:45:20|496.77|493.97|496.41|493.61|496.77|493.97|496.41|493.61|0
1652247930000|2022-05-11 05:45:30|496.53|493.73|496.77|493.97|496.77|493.97|496.53|493.73|0
1652247940000|2022-05-11 05:45:40|496.88|494.08|496.77|493.97|496.88|494.08|496.77|493.97|0
1652247950000|2022-05-11 05:45:50|496.64|493.84|496.88|494.08|496.88|494.08|496.64|493.84|0
1652247960000|2022-05-11 05:46:00|496.77|493.97|496.88|494.08|496.88|494.08|496.64|493.84|0
1652247970000|2022-05-11 05:46:10|496.77|493.97|496.41|493.61|496.77|493.97|496.41|493.61|0
1652247980000|2022-05-11 05:46:20|496.53|493.73|496.41|493.61|496.53|493.73|496.41|493.61|0
1652248000000|2022-05-11 05:46:40|496.17|493.37|495.35|492.55|496.17|493.37|495.35|492.55|0
1652248010000|2022-05-11 05:46:50|495.23|492.43|495.23|492.43|495.23|492.43|495.11|492.31|0
1652248020000|2022-05-11 05:47:00|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1652248030000|2022-05-11 05:47:10|495.59|492.79|495.46|492.66|495.59|492.79|495.46|492.66|0
1652248040000|2022-05-11 05:47:20|495.59|492.79|495.23|492.43|495.59|492.79|495.23|492.43|0
1652248050000|2022-05-11 05:47:30|494.99|492.19|495.11|492.31|495.11|492.31|494.99|492.19|0
1652248060000|2022-05-11 05:47:40|494.99|492.19|495.23|492.43|495.23|492.43|494.99|492.19|0
1652248070000|2022-05-11 05:47:50|495.11|492.31|495.23|492.43|495.23|492.43|495.11|492.31|0
1652248080000|2022-05-11 05:48:00|495.46|492.66|495.46|492.66|495.46|492.66|495.46|492.66|0
1652248090000|2022-05-11 05:48:10|495.7|492.9|495.46|492.66|495.7|492.9|495.46|492.66|0
1652248100000|2022-05-11 05:48:20|495.35|492.55|494.88|492.08|495.35|492.55|494.88|492.08|0
1652248110000|2022-05-11 05:48:30|494.76|491.96|494.76|491.96|494.99|492.19|494.76|491.96|0
1652248120000|2022-05-11 05:48:40|494.64|491.84|494.76|491.96|494.76|491.96|494.64|491.84|0
1652248130000|2022-05-11 05:48:50|494.41|491.61|494.41|491.61|494.41|491.61|494.28|491.48|0
1652248140000|2022-05-11 05:49:00|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1652248150000|2022-05-11 05:49:10|494.41|491.61|494.52|491.72|494.52|491.72|494.41|491.61|0
1652248160000|2022-05-11 05:49:20|494.64|491.84|494.64|491.84|494.64|491.84|494.52|491.72|0
1652248170000|2022-05-11 05:49:30|494.52|491.72|494.88|492.08|494.99|492.19|494.52|491.72|0
1652248180000|2022-05-11 05:49:40|494.05|491.25|494.05|491.25|494.05|491.25|494.05|491.25|0
1652248190000|2022-05-11 05:49:50|494.41|491.61|494.76|491.96|494.76|491.96|494.41|491.61|0
1652248200000|2022-05-11 05:50:00|494.64|491.84|494.52|491.72|494.64|491.84|494.52|491.72|0
1652248210000|2022-05-11 05:50:10|494.76|491.96|494.76|491.96|494.76|491.96|494.76|491.96|0
1652248220000|2022-05-11 05:50:20|494.52|491.72|494.64|491.84|494.76|491.96|494.52|491.72|0
1652248230000|2022-05-11 05:50:30|494.76|491.96|494.17|491.37|494.76|491.96|494.17|491.37|0
1652248240000|2022-05-11 05:50:40|494.05|491.25|494.41|491.61|494.41|491.61|494.05|491.25|0
1652248250000|2022-05-11 05:50:50|494.28|491.48|494.28|491.48|494.28|491.48|494.28|491.48|0
1652248260000|2022-05-11 05:51:00|494.05|491.25|494.28|491.48|494.28|491.48|494.05|491.25|0
1652248270000|2022-05-11 05:51:10|494.05|491.25|494.28|491.48|494.28|491.48|494.05|491.25|0
1652248280000|2022-05-11 05:51:20|494.41|491.61|494.76|491.96|494.76|491.96|494.28|491.48|0
1652248290000|2022-05-11 05:51:30|494.64|491.84|494.76|491.96|494.76|491.96|494.64|491.84|0
1652248300000|2022-05-11 05:51:40|494.52|491.72|494.52|491.72|494.52|491.72|494.52|491.72|0
1652248310000|2022-05-11 05:51:50|494.41|491.61|494.52|491.72|494.52|491.72|494.41|491.61|0
1652248320000|2022-05-11 05:52:00|494.64|491.84|494.64|491.84|494.75|491.95|494.52|491.72|0
1652248330000|2022-05-11 05:52:10|494.75|491.95|494.64|491.84|494.75|491.95|494.64|491.84|0
1652248340000|2022-05-11 05:52:20|494.75|491.95|494.75|491.95|494.88|492.08|494.75|491.95|0
1652248350000|2022-05-11 05:52:30|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1652248370000|2022-05-11 05:52:50|495.11|492.31|495.46|492.66|495.46|492.66|495.11|492.31|0
1652248380000|2022-05-11 05:53:00|495.7|492.9|496.06|493.26|496.06|493.26|495.7|492.9|0
1652248390000|2022-05-11 05:53:10|495.7|492.9|495.7|492.9|495.7|492.9|495.58|492.78|0
1652248400000|2022-05-11 05:53:20|495.46|492.66|495.7|492.9|495.7|492.9|495.46|492.66|0
1652248410000|2022-05-11 05:53:30|495.93|493.13|495.93|493.13|495.93|493.13|495.7|492.9|0
1652248430000|2022-05-11 05:53:50|496.17|493.37|496.41|493.61|496.41|493.61|496.17|493.37|0
1652248440000|2022-05-11 05:54:00|496.17|493.37|496.29|493.49|496.29|493.49|496.06|493.26|0
1652248450000|2022-05-11 05:54:10|496.06|493.26|496.76|493.96|496.76|493.96|496.06|493.26|0
1652248460000|2022-05-11 05:54:20|496.88|494.08|496.76|493.96|496.88|494.08|496.76|493.96|0
1652248470000|2022-05-11 05:54:30|496.88|494.08|496.88|494.08|497.11|494.31|496.88|494.08|0
1652248480000|2022-05-11 05:54:40|497.11|494.31|497.24|494.44|497.35|494.55|497.11|494.31|0
1652248490000|2022-05-11 05:54:50|497|494.2|497.11|494.31|497.11|494.31|497|494.2|0
1652248500000|2022-05-11 05:55:00|497|494.2|497.35|494.55|497.35|494.55|497|494.2|0
1652248510000|2022-05-11 05:55:10|497.11|494.31|497.35|494.55|497.35|494.55|497.11|494.31|0
1652248520000|2022-05-11 05:55:20|497.58|494.78|498.53|495.73|498.53|495.73|497.58|494.78|0
1652248530000|2022-05-11 05:55:30|498.77|495.97|498.53|495.73|498.77|495.97|498.53|495.73|0
1652248540000|2022-05-11 05:55:40|498.42|495.62|498.29|495.49|498.42|495.62|498.18|495.38|0
1652248550000|2022-05-11 05:55:50|498.06|495.26|497.82|495.02|498.06|495.26|497.82|495.02|0
1652248560000|2022-05-11 05:56:00|497.71|494.91|497.71|494.91|497.71|494.91|497.58|494.78|0
1652248570000|2022-05-11 05:56:10|497.82|495.02|497.82|495.02|497.82|495.02|497.71|494.91|0
1652248590000|2022-05-11 05:56:30|497.71|494.91|497.35|494.55|497.71|494.91|497.35|494.55|0
1652248600000|2022-05-11 05:56:40|497.58|494.78|497.82|495.02|497.82|495.02|497.58|494.78|0
1652248610000|2022-05-11 05:56:50|497.58|494.78|497.71|494.91|497.71|494.91|497.58|494.78|0
1652248620000|2022-05-11 05:57:00|497.58|494.78|497.82|495.02|497.82|495.02|497.58|494.78|0
1652248630000|2022-05-11 05:57:10|497.58|494.78|497.58|494.78|497.58|494.78|497.58|494.78|0
1652248650000|2022-05-11 05:57:30|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1652248670000|2022-05-11 05:57:50|497.94|495.14|497.82|495.02|497.94|495.14|497.82|495.02|0
1652248680000|2022-05-11 05:58:00|498.06|495.26|498.06|495.26|498.29|495.49|498.06|495.26|0
1652248700000|2022-05-11 05:58:20|497.94|495.14|497.82|495.02|497.94|495.14|497.82|495.02|0
1652248740000|2022-05-11 05:59:00|497.94|495.14|497.94|495.14|497.94|495.14|497.94|495.14|0
1652248750000|2022-05-11 05:59:10|497.82|495.02|497.82|495.02|498.06|495.26|497.82|495.02|0
1652248760000|2022-05-11 05:59:20|498.06|495.26|497.82|495.02|498.06|495.26|497.82|495.02|0
1652248770000|2022-05-11 05:59:30|497.35|494.55|497.47|494.67|497.47|494.67|497.35|494.55|0
1652248780000|2022-05-11 05:59:40|497.58|494.78|497.35|494.55|497.58|494.78|497.35|494.55|0
1652248790000|2022-05-11 05:59:50|497.47|494.67|496.76|493.96|497.47|494.67|496.76|493.96|0
1652248800000|2022-05-11 06:00:00|497.35|494.55|498.29|495.49|498.29|495.49|497.35|494.55|0
1652248810000|2022-05-11 06:00:10|497.82|495.02|498.06|495.26|498.06|495.26|497.82|495.02|0
1652248820000|2022-05-11 06:00:20|498.29|495.49|498.29|495.49|498.53|495.73|498.29|495.49|0
1652248830000|2022-05-11 06:00:30|498.06|495.26|497.71|494.91|498.06|495.26|497.71|494.91|0
1652248840000|2022-05-11 06:00:40|497.82|495.02|498.06|495.26|498.06|495.26|497.71|494.91|0
1652248850000|2022-05-11 06:00:50|498.29|495.49|498.29|495.49|498.29|495.49|498.29|495.49|0
1652248860000|2022-05-11 06:01:00|498.18|495.38|498.06|495.26|498.18|495.38|498.06|495.26|0
1652248870000|2022-05-11 06:01:10|498.53|495.73|498.89|496.09|498.89|496.09|498.53|495.73|0
1652248880000|2022-05-11 06:01:20|499|496.2|499|496.2|499|496.2|498.89|496.09|0
1652248890000|2022-05-11 06:01:30|498.53|495.73|498.29|495.49|498.53|495.73|498.29|495.49|0
1652248900000|2022-05-11 06:01:40|498.41|495.61|498.65|495.85|498.65|495.85|498.41|495.61|0
1652248910000|2022-05-11 06:01:50|498.53|495.73|499.24|496.44|499.24|496.44|498.53|495.73|0
1652248920000|2022-05-11 06:02:00|499.47|496.67|500.42|497.62|500.42|497.62|499.47|496.67|0
1652248930000|2022-05-11 06:02:10|500.65|497.85|499.94|497.14|500.89|498.09|499.94|497.14|0
1652248940000|2022-05-11 06:02:20|500.18|497.38|500.42|497.62|500.42|497.62|500.18|497.38|0
1652248950000|2022-05-11 06:02:30|500.65|497.85|500.54|497.74|500.65|497.85|500.54|497.74|0
1652248960000|2022-05-11 06:02:40|500.42|497.62|500.89|498.09|500.89|498.09|500.42|497.62|0
1652248970000|2022-05-11 06:02:50|501.6|498.8|501.13|498.33|501.6|498.8|501.13|498.33|0
1652248980000|2022-05-11 06:03:00|500.89|498.09|501.25|498.45|501.36|498.56|500.89|498.09|0
1652248990000|2022-05-11 06:03:10|500.54|497.74|499.94|497.14|500.54|497.74|499.94|497.14|0
1652249000000|2022-05-11 06:03:20|499.71|496.91|499.83|497.03|499.83|497.03|499.47|496.67|0
1652249010000|2022-05-11 06:03:30|499.94|497.14|500.18|497.38|500.18|497.38|499.94|497.14|0
1652249020000|2022-05-11 06:03:40|500.3|497.5|500.18|497.38|500.3|497.5|500.18|497.38|0
1652249030000|2022-05-11 06:03:50|499.94|497.14|499.83|497.03|499.94|497.14|499.83|497.03|0
1652249040000|2022-05-11 06:04:00|499.71|496.91|499.59|496.79|499.83|497.03|499.59|496.79|0
1652249050000|2022-05-11 06:04:10|499|496.2|499.36|496.56|499.47|496.67|499|496.2|0
1652249060000|2022-05-11 06:04:20|499.24|496.44|499|496.2|499.24|496.44|499|496.2|0
1652249070000|2022-05-11 06:04:30|498.53|495.73|499.23|496.43|499.23|496.43|498.53|495.73|0
1652249080000|2022-05-11 06:04:40|499.36|496.56|499.47|496.67|499.47|496.67|499.36|496.56|0
1652249090000|2022-05-11 06:04:50|499.23|496.43|499.71|496.91|499.71|496.91|499.23|496.43|0
1652249100000|2022-05-11 06:05:00|499.47|496.67|499.83|497.03|499.83|497.03|499.47|496.67|0
1652249110000|2022-05-11 06:05:10|499.71|496.91|499.71|496.91|499.71|496.91|499.36|496.56|0
1652249120000|2022-05-11 06:05:20|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1652249130000|2022-05-11 06:05:30|499.71|496.91|499.71|496.91|499.71|496.91|499.71|496.91|0
1652249140000|2022-05-11 06:05:40|499.59|496.79|500.07|497.27|500.07|497.27|499.59|496.79|0
1652249150000|2022-05-11 06:05:50|499.94|497.14|500.65|497.85|500.65|497.85|499.71|496.91|0
1652249160000|2022-05-11 06:06:00|500.42|497.62|500.65|497.85|500.65|497.85|500.42|497.62|0
1652249170000|2022-05-11 06:06:10|500.89|498.09|501.6|498.8|501.6|498.8|500.89|498.09|0
1652249180000|2022-05-11 06:06:20|501.36|498.56|501.13|498.33|501.36|498.56|501.13|498.33|0
1652249190000|2022-05-11 06:06:30|501.12|498.32|499.71|496.91|501.12|498.32|499.71|496.91|0
1652249200000|2022-05-11 06:06:40|499.59|496.79|499.94|497.14|499.94|497.14|499.59|496.79|0
1652249210000|2022-05-11 06:06:50|500.18|497.38|500.42|497.62|500.42|497.62|500.18|497.38|0
1652249220000|2022-05-11 06:07:00|500.18|497.38|499.71|496.91|500.18|497.38|499.71|496.91|0
1652249230000|2022-05-11 06:07:10|499.59|496.79|499.47|496.67|499.59|496.79|499.47|496.67|0
1652249240000|2022-05-11 06:07:20|499.71|496.91|499.36|496.56|499.71|496.91|499.36|496.56|0
1652249250000|2022-05-11 06:07:30|499|496.2|499|496.2|499.23|496.43|498.88|496.08|0
1652249260000|2022-05-11 06:07:40|499.23|496.43|499.59|496.79|499.59|496.79|499.23|496.43|0
1652249270000|2022-05-11 06:07:50|499.47|496.67|499.47|496.67|499.47|496.67|499.47|496.67|0
1652249280000|2022-05-11 06:08:00|499.23|496.43|498.76|495.96|499.47|496.67|498.76|495.96|0
1652249290000|2022-05-11 06:08:10|499|496.2|499|496.2|499|496.2|498.88|496.08|0
1652249300000|2022-05-11 06:08:20|499.12|496.32|499.23|496.43|499.23|496.43|499.12|496.32|0
1652249310000|2022-05-11 06:08:30|499|496.2|498.76|495.96|499|496.2|498.76|495.96|0
1652249320000|2022-05-11 06:08:40|498.53|495.73|497.82|495.02|498.53|495.73|497.82|495.02|0
1652249330000|2022-05-11 06:08:50|498.18|495.38|498.18|495.38|498.18|495.38|498.05|495.25|0
1652249340000|2022-05-11 06:09:00|498.05|495.25|498.18|495.38|498.18|495.38|498.05|495.25|0
1652249350000|2022-05-11 06:09:10|498.29|495.49|498.18|495.38|498.29|495.49|498.18|495.38|0
1652249360000|2022-05-11 06:09:20|498.05|495.25|498.05|495.25|498.05|495.25|498.05|495.25|0
1652249370000|2022-05-11 06:09:30|497.82|495.02|497.82|495.02|497.82|495.02|497.7|494.9|0
1652249380000|2022-05-11 06:09:40|497.58|494.78|497.11|494.31|497.58|494.78|497.11|494.31|0
1652249390000|2022-05-11 06:09:50|497.23|494.43|497.47|494.67|497.47|494.67|497.23|494.43|0
1652249400000|2022-05-11 06:10:00|497.58|494.78|497.47|494.67|497.58|494.78|497.34|494.54|0
1652249410000|2022-05-11 06:10:10|497.34|494.54|497.82|495.02|497.82|495.02|497.34|494.54|0
1652249420000|2022-05-11 06:10:20|498.05|495.25|498.29|495.49|498.52|495.72|498.05|495.25|0
1652249430000|2022-05-11 06:10:30|498.05|495.25|498.29|495.49|498.29|495.49|498.05|495.25|0
1652249440000|2022-05-11 06:10:40|498.52|495.72|498.29|495.49|498.52|495.72|498.29|495.49|0
1652249450000|2022-05-11 06:10:50|498.52|495.72|498.52|495.72|498.52|495.72|498.52|495.72|0
1652249460000|2022-05-11 06:11:00|498.41|495.61|498.41|495.61|498.41|495.61|498.29|495.49|0
1652249470000|2022-05-11 06:11:10|498.29|495.49|498.17|495.37|498.29|495.49|498.05|495.25|0
1652249480000|2022-05-11 06:11:20|498.29|495.49|498.17|495.37|498.29|495.49|498.17|495.37|0
1652249490000|2022-05-11 06:11:30|498.05|495.25|497.82|495.02|498.05|495.25|497.47|494.67|0
1652249500000|2022-05-11 06:11:40|497.7|494.9|498.29|495.49|498.29|495.49|497.7|494.9|0
1652249510000|2022-05-11 06:11:50|498.05|495.25|497.82|495.02|498.05|495.25|497.82|495.02|0
1652249520000|2022-05-11 06:12:00|498.05|495.25|497.94|495.14|498.05|495.25|497.94|495.14|0
1652249530000|2022-05-11 06:12:10|497.82|495.02|497.82|495.02|497.82|495.02|497.82|495.02|0
1652249540000|2022-05-11 06:12:20|497.94|495.14|497.11|494.31|497.94|495.14|497.11|494.31|0
1652249550000|2022-05-11 06:12:30|496.87|494.07|497.11|494.31|497.11|494.31|496.87|494.07|0
1652249560000|2022-05-11 06:12:40|497.34|494.54|497.58|494.78|497.58|494.78|497.34|494.54|0
1652249570000|2022-05-11 06:12:50|497.82|495.02|497.58|494.78|497.82|495.02|497.58|494.78|0
1652249580000|2022-05-11 06:13:00|497.34|494.54|497.11|494.31|497.34|494.54|497.11|494.31|0
1652249590000|2022-05-11 06:13:10|497.34|494.54|497.23|494.43|497.34|494.54|497.11|494.31|0
1652249600000|2022-05-11 06:13:20|497.11|494.31|497.47|494.67|497.47|494.67|497.11|494.31|0
1652249610000|2022-05-11 06:13:30|497.58|494.78|497.47|494.67|497.7|494.9|497.47|494.67|0
1652249620000|2022-05-11 06:13:40|497.34|494.54|497.47|494.67|497.47|494.67|497.34|494.54|0
1652249630000|2022-05-11 06:13:50|497.58|494.78|497.47|494.67|497.58|494.78|497.47|494.67|0
1652249640000|2022-05-11 06:14:00|497.7|494.9|497.47|494.67|497.82|495.02|497.47|494.67|0
1652249650000|2022-05-11 06:14:10|497.34|494.54|497.47|494.67|497.47|494.67|497.23|494.43|0
1652249660000|2022-05-11 06:14:20|497.7|494.9|497.7|494.9|497.82|495.02|497.7|494.9|0
1652249670000|2022-05-11 06:14:30|497.58|494.78|497.34|494.54|497.82|495.02|497.34|494.54|0
1652249680000|2022-05-11 06:14:40|497.58|494.78|497.47|494.67|497.82|495.02|497.47|494.67|0
1652249690000|2022-05-11 06:14:50|497.34|494.54|497.11|494.31|497.47|494.67|497.11|494.31|0
1652249700000|2022-05-11 06:15:00|496.63|493.83|495.69|492.89|496.63|493.83|495.69|492.89|0
1652249710000|2022-05-11 06:15:10|494.87|492.07|494.04|491.24|494.87|492.07|494.04|491.24|0
1652249720000|2022-05-11 06:15:20|494.28|491.48|495.22|492.42|495.22|492.42|494.28|491.48|0
1652249730000|2022-05-11 06:15:30|494.98|492.18|494.98|492.18|495.11|492.31|494.98|492.18|0
1652249740000|2022-05-11 06:15:40|494.75|491.95|494.51|491.71|494.87|492.07|494.51|491.71|0
1652249750000|2022-05-11 06:15:50|494.28|491.48|494.98|492.18|494.98|492.18|494.28|491.48|0
1652249760000|2022-05-11 06:16:00|494.75|491.95|494.51|491.71|494.75|491.95|494.51|491.71|0
1652249770000|2022-05-11 06:16:10|494.4|491.6|494.28|491.48|494.51|491.71|494.28|491.48|0
1652249780000|2022-05-11 06:16:20|494.87|492.07|494.98|492.18|494.98|492.18|494.75|491.95|0
1652249790000|2022-05-11 06:16:30|494.87|492.07|494.98|492.18|494.98|492.18|494.87|492.07|0
1652249800000|2022-05-11 06:16:40|494.75|491.95|494.51|491.71|494.75|491.95|494.51|491.71|0
1652249810000|2022-05-11 06:16:50|494.75|491.95|494.51|491.71|494.75|491.95|494.51|491.71|0
1652249820000|2022-05-11 06:17:00|494.75|491.95|494.98|492.18|494.98|492.18|494.75|491.95|0
1652249830000|2022-05-11 06:17:10|495.22|492.42|495.22|492.42|495.22|492.42|495.22|492.42|0
1652249840000|2022-05-11 06:17:20|495.34|492.54|495.45|492.65|495.58|492.78|495.34|492.54|0
1652249850000|2022-05-11 06:17:30|495.69|492.89|496.16|493.36|496.16|493.36|495.69|492.89|0
1652249860000|2022-05-11 06:17:40|496.4|493.6|496.05|493.25|496.4|493.6|496.05|493.25|0
1652249870000|2022-05-11 06:17:50|496.16|493.36|496.05|493.25|496.16|493.36|496.05|493.25|0
1652249880000|2022-05-11 06:18:00|495.81|493.01|495.81|493.01|495.93|493.13|495.81|493.01|0
1652249890000|2022-05-11 06:18:10|495.69|492.89|496.16|493.36|496.16|493.36|495.69|492.89|0
1652249900000|2022-05-11 06:18:20|496.05|493.25|495.93|493.13|496.05|493.25|495.81|493.01|0
1652249910000|2022-05-11 06:18:30|496.16|493.36|495.93|493.13|496.16|493.36|495.93|493.13|0
1652249920000|2022-05-11 06:18:40|495.81|493.01|494.87|492.07|495.81|493.01|494.87|492.07|0
1652249930000|2022-05-11 06:18:50|494.51|491.71|494.4|491.6|494.51|491.71|494.28|491.48|0
1652249940000|2022-05-11 06:19:00|494.28|491.48|493.8|491|494.28|491.48|493.57|490.77|0
1652249950000|2022-05-11 06:19:10|493.93|491.13|494.04|491.24|494.04|491.24|493.57|490.77|0
1652249960000|2022-05-11 06:19:20|494.51|491.71|494.51|491.71|494.63|491.83|494.51|491.71|0
1652249970000|2022-05-11 06:19:30|494.28|491.48|493.57|490.77|494.28|491.48|493.57|490.77|0
1652249980000|2022-05-11 06:19:40|492.75|489.95|492.39|489.59|492.75|489.95|492.39|489.59|0
1652249990000|2022-05-11 06:19:50|492.86|490.06|492.39|489.59|492.86|490.06|492.39|489.59|0
1652250000000|2022-05-11 06:20:00|492.28|489.48|491.92|489.12|492.28|489.48|491.68|488.88|0
1652250010000|2022-05-11 06:20:10|491.68|488.88|492.75|489.95|492.75|489.95|491.68|488.88|0
1652250020000|2022-05-11 06:20:20|492.51|489.71|492.63|489.83|492.75|489.95|492.51|489.71|0
1652250030000|2022-05-11 06:20:30|492.75|489.95|492.63|489.83|492.86|490.06|492.63|489.83|0
1652250040000|2022-05-11 06:20:40|492.86|490.06|492.86|490.06|492.86|490.06|492.86|490.06|0
1652250050000|2022-05-11 06:20:50|492.63|489.83|492.28|489.48|492.86|490.06|492.28|489.48|0
1652250060000|2022-05-11 06:21:00|492.15|489.35|492.98|490.18|492.98|490.18|492.15|489.35|0
1652250070000|2022-05-11 06:21:10|493.1|490.3|493.33|490.53|493.33|490.53|493.1|490.3|0
1652250080000|2022-05-11 06:21:20|493.1|490.3|492.39|489.59|493.1|490.3|492.39|489.59|0
1652250090000|2022-05-11 06:21:30|491.57|488.77|492.04|489.24|492.04|489.24|491.45|488.65|0
1652250100000|2022-05-11 06:21:40|491.68|488.88|492.04|489.24|492.04|489.24|491.68|488.88|0
1652250110000|2022-05-11 06:21:50|492.15|489.35|492.04|489.24|492.15|489.35|492.04|489.24|0
1652250120000|2022-05-11 06:22:00|491.92|489.12|491.92|489.12|491.92|489.12|491.45|488.65|0
1652250130000|2022-05-11 06:22:10|492.04|489.24|492.15|489.35|492.15|489.35|492.04|489.24|0
1652250140000|2022-05-11 06:22:20|491.92|489.12|491.45|488.65|491.92|489.12|491.45|488.65|0
1652250150000|2022-05-11 06:22:30|491.68|488.88|491.45|488.65|491.92|489.12|491.45|488.65|0
1652250160000|2022-05-11 06:22:40|491.68|488.88|492.04|489.24|492.04|489.24|491.68|488.88|0
1652250170000|2022-05-11 06:22:50|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1652250180000|2022-05-11 06:23:00|491.92|489.12|491.81|489.01|491.92|489.12|491.68|488.88|0
1652250190000|2022-05-11 06:23:10|491.68|488.88|491.57|488.77|491.81|489.01|491.57|488.77|0
1652250200000|2022-05-11 06:23:20|491.68|488.88|491.45|488.65|491.81|489.01|491.45|488.65|0
1652250210000|2022-05-11 06:23:30|491.68|488.88|491.92|489.12|491.92|489.12|491.68|488.88|0
1652250220000|2022-05-11 06:23:40|491.8|489|491.45|488.65|491.8|489|491.45|488.65|0
1652250230000|2022-05-11 06:23:50|491.57|488.77|491.57|488.77|491.57|488.77|491.57|488.77|0
1652250240000|2022-05-11 06:24:00|491.45|488.65|491.68|488.88|491.68|488.88|491.45|488.65|0
1652250250000|2022-05-11 06:24:10|491.45|488.65|491.68|488.88|491.68|488.88|491.45|488.65|0
1652250260000|2022-05-11 06:24:20|492.15|489.35|492.28|489.48|492.39|489.59|492.15|489.35|0
1652250270000|2022-05-11 06:24:30|492.15|489.35|492.51|489.71|492.62|489.82|492.15|489.35|0
1652250280000|2022-05-11 06:24:40|492.98|490.18|493.57|490.77|493.57|490.77|492.98|490.18|0
1652250290000|2022-05-11 06:24:50|493.8|491|491.68|488.88|494.04|491.24|491.68|488.88|0
1652250300000|2022-05-11 06:25:00|491.8|489|491.92|489.12|491.92|489.12|491.8|489|0
1652250310000|2022-05-11 06:25:10|492.15|489.35|491.68|488.88|492.15|489.35|491.68|488.88|0
1652250320000|2022-05-11 06:25:20|491.57|488.77|492.04|489.24|492.15|489.35|491.57|488.77|0
1652250330000|2022-05-11 06:25:30|491.92|489.12|491.92|489.12|491.92|489.12|491.68|488.88|0
1652250340000|2022-05-11 06:25:40|492.04|489.24|492.15|489.35|492.15|489.35|492.04|489.24|0
1652250350000|2022-05-11 06:25:50|491.92|489.12|491.92|489.12|491.92|489.12|491.8|489|0
1652250360000|2022-05-11 06:26:00|492.15|489.35|493.33|490.53|494.04|491.24|492.15|489.35|0
1652250370000|2022-05-11 06:26:10|493.57|490.77|493.8|491|493.8|491|493.57|490.77|0
1652250380000|2022-05-11 06:26:20|493.57|490.77|493.8|491|493.8|491|493.57|490.77|0
1652250390000|2022-05-11 06:26:30|493.69|490.89|494.04|491.24|494.04|491.24|493.57|490.77|0
1652250400000|2022-05-11 06:26:40|494.16|491.36|493.8|491|494.16|491.36|493.8|491|0
1652250410000|2022-05-11 06:26:50|494.04|491.24|493.33|490.53|494.04|491.24|493.33|490.53|0
1652250420000|2022-05-11 06:27:00|493.09|490.29|492.75|489.95|493.09|490.29|492.62|489.82|0
1652250430000|2022-05-11 06:27:10|492.39|489.59|492.86|490.06|492.86|490.06|492.39|489.59|0
1652250440000|2022-05-11 06:27:20|492.62|489.82|492.86|490.06|492.86|490.06|492.62|489.82|0
1652250450000|2022-05-11 06:27:30|493.09|490.29|493.09|490.29|493.09|490.29|492.98|490.18|0
1652250460000|2022-05-11 06:27:40|493.22|490.42|493.33|490.53|493.45|490.65|493.22|490.42|0
1652250470000|2022-05-11 06:27:50|493.57|490.77|493.45|490.65|493.57|490.77|493.45|490.65|0
1652250480000|2022-05-11 06:28:00|493.33|490.53|493.8|491|493.8|491|493.33|490.53|0
1652250490000|2022-05-11 06:28:10|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1652250500000|2022-05-11 06:28:20|493.22|490.42|493.33|490.53|493.33|490.53|493.09|490.29|0
1652250510000|2022-05-11 06:28:30|493.45|490.65|493.33|490.53|493.45|490.65|493.33|490.53|0
1652250520000|2022-05-11 06:28:40|493.22|490.42|493.22|490.42|493.22|490.42|493.09|490.29|0
1652250530000|2022-05-11 06:28:50|493.57|490.77|493.45|490.65|493.57|490.77|493.33|490.53|0
1652250540000|2022-05-11 06:29:00|493.33|490.53|492.86|490.06|493.69|490.89|492.86|490.06|0
1652250550000|2022-05-11 06:29:10|493.22|490.42|493.33|490.53|493.33|490.53|493.09|490.29|0
1652250560000|2022-05-11 06:29:20|493.45|490.65|493.33|490.53|493.45|490.65|493.33|490.53|0
1652250570000|2022-05-11 06:29:30|493.22|490.42|492.86|490.06|493.22|490.42|492.86|490.06|0
1652250580000|2022-05-11 06:29:40|492.98|490.18|492.39|489.59|492.98|490.18|492.39|489.59|0
1652250590000|2022-05-11 06:29:50|492.27|489.47|492.62|489.82|492.62|489.82|492.27|489.47|0
1652250600000|2022-05-11 06:30:00|492.39|489.59|492.51|489.71|492.51|489.71|492.39|489.59|0
1652250610000|2022-05-11 06:30:10|492.39|489.59|492.15|489.35|492.39|489.59|492.15|489.35|0
1652250620000|2022-05-11 06:30:20|491.68|488.88|491.8|489|491.8|489|491.68|488.88|0
1652250630000|2022-05-11 06:30:30|491.45|488.65|491.68|488.88|491.68|488.88|491.45|488.65|0
1652250640000|2022-05-11 06:30:40|491.8|489|491.68|488.88|491.8|489|491.68|488.88|0
1652250650000|2022-05-11 06:30:50|491.92|489.12|492.15|489.35|492.15|489.35|491.92|489.12|0
1652250660000|2022-05-11 06:31:00|491.8|489|491.8|489|491.8|489|491.8|489|0
1652250670000|2022-05-11 06:31:10|491.92|489.12|492.27|489.47|492.27|489.47|491.92|489.12|0
1652250680000|2022-05-11 06:31:20|492.62|489.82|492.27|489.47|492.62|489.82|492.27|489.47|0
1652250690000|2022-05-11 06:31:30|492.15|489.35|492.15|489.35|492.15|489.35|492.15|489.35|0
1652250700000|2022-05-11 06:31:40|492.27|489.47|492.39|489.59|492.62|489.82|492.27|489.47|0
1652250710000|2022-05-11 06:31:50|492.51|489.71|492.62|489.82|492.62|489.82|492.27|489.47|0
1652250720000|2022-05-11 06:32:00|492.74|489.94|492.86|490.06|492.86|490.06|492.74|489.94|0
1652250730000|2022-05-11 06:32:10|492.98|490.18|492.74|489.94|492.98|490.18|492.74|489.94|0
1652250740000|2022-05-11 06:32:20|492.62|489.82|492.62|489.82|492.62|489.82|492.51|489.71|0
1652250750000|2022-05-11 06:32:30|492.27|489.47|492.15|489.35|492.27|489.47|492.15|489.35|0
1652250760000|2022-05-11 06:32:40|492.62|489.82|492.74|489.94|492.86|490.06|492.62|489.82|0
1652250770000|2022-05-11 06:32:50|492.51|489.71|492.51|489.71|492.51|489.71|492.39|489.59|0
1652250780000|2022-05-11 06:33:00|492.39|489.59|492.27|489.47|492.39|489.59|492.27|489.47|0
1652250790000|2022-05-11 06:33:10|492.15|489.35|492.27|489.47|492.27|489.47|492.15|489.35|0
1652250800000|2022-05-11 06:33:20|492.39|489.59|492.39|489.59|492.39|489.59|492.39|489.59|0
1652250810000|2022-05-11 06:33:30|492.27|489.47|492.27|489.47|492.51|489.71|492.27|489.47|0
1652250820000|2022-05-11 06:33:40|492.39|489.59|492.15|489.35|492.39|489.59|492.15|489.35|0
1652250830000|2022-05-11 06:33:50|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1652250840000|2022-05-11 06:34:00|492.15|489.35|492.27|489.47|492.27|489.47|492.15|489.35|0
1652250850000|2022-05-11 06:34:10|492.39|489.59|492.51|489.71|492.51|489.71|492.39|489.59|0
1652250860000|2022-05-11 06:34:20|492.62|489.82|492.86|490.06|492.86|490.06|492.62|489.82|0
1652250870000|2022-05-11 06:34:30|492.62|489.82|492.74|489.94|492.74|489.94|492.62|489.82|0
1652250880000|2022-05-11 06:34:40|492.86|490.06|493.09|490.29|493.09|490.29|492.86|490.06|0
1652250890000|2022-05-11 06:34:50|493.21|490.41|493.45|490.65|493.45|490.65|493.21|490.41|0
1652250900000|2022-05-11 06:35:00|493.69|490.89|493.8|491|494.03|491.23|493.69|490.89|0
1652250910000|2022-05-11 06:35:10|493.69|490.89|493.8|491|493.8|491|493.69|490.89|0
1652250920000|2022-05-11 06:35:20|494.03|491.23|494.12|491.32|494.12|491.32|494.03|491.23|0
1652250930000|2022-05-11 06:35:30|494.25|491.45|494.25|491.45|494.25|491.45|494.25|491.45|0
1652250940000|2022-05-11 06:35:40|494.12|491.32|494.25|491.45|494.25|491.45|494.12|491.32|0
1652250950000|2022-05-11 06:35:50|494.36|491.56|495.15|492.35|495.15|492.35|494.36|491.56|0
1652250960000|2022-05-11 06:36:00|495.28|492.48|495.39|492.59|495.39|492.59|495.28|492.48|0
1652250970000|2022-05-11 06:36:10|495.63|492.83|496.1|493.3|496.1|493.3|495.63|492.83|0
1652250980000|2022-05-11 06:36:20|495.63|492.83|495.39|492.59|495.63|492.83|495.39|492.59|0
1652250990000|2022-05-11 06:36:30|495.15|492.35|495.15|492.35|495.15|492.35|495.04|492.24|0
1652251000000|2022-05-11 06:36:40|495.39|492.59|495.75|492.95|495.75|492.95|495.39|492.59|0
1652251010000|2022-05-11 06:36:50|495.51|492.71|495.63|492.83|495.63|492.83|495.39|492.59|0
1652251020000|2022-05-11 06:37:00|495.86|493.06|496.22|493.42|496.22|493.42|495.86|493.06|0
1652251030000|2022-05-11 06:37:10|496.1|493.3|495.39|492.59|496.1|493.3|495.39|492.59|0
1652251040000|2022-05-11 06:37:20|495.51|492.71|495.63|492.83|495.63|492.83|495.51|492.71|0
1652251050000|2022-05-11 06:37:30|495.86|493.06|496.1|493.3|496.1|493.3|495.86|493.06|0
1652251060000|2022-05-11 06:37:40|496.22|493.42|496.22|493.42|496.22|493.42|496.1|493.3|0
1652251070000|2022-05-11 06:37:50|496.1|493.3|496.33|493.53|496.33|493.53|496.1|493.3|0
1652251080000|2022-05-11 06:38:00|496.57|493.77|497.04|494.24|497.04|494.24|496.57|493.77|0
1652251090000|2022-05-11 06:38:10|497.17|494.37|496.69|493.89|497.17|494.37|496.69|493.89|0
1652251110000|2022-05-11 06:38:30|496.57|493.77|496.69|493.89|496.69|493.89|496.57|493.77|0
1652251120000|2022-05-11 06:38:40|496.57|493.77|496.81|494.01|496.81|494.01|496.57|493.77|0
1652251130000|2022-05-11 06:38:50|497.04|494.24|497.28|494.48|497.28|494.48|497.04|494.24|0
1652251140000|2022-05-11 06:39:00|497.51|494.71|497.51|494.71|497.51|494.71|497.51|494.71|0
1652251150000|2022-05-11 06:39:10|497.28|494.48|496.33|493.53|497.28|494.48|496.33|493.53|0
1652251160000|2022-05-11 06:39:20|496.57|493.77|496.57|493.77|496.69|493.89|496.57|493.77|0
1652251170000|2022-05-11 06:39:30|497.04|494.24|496.93|494.13|497.04|494.24|496.93|494.13|0
1652251180000|2022-05-11 06:39:40|497.04|494.24|497.04|494.24|497.04|494.24|497.04|494.24|0
1652251190000|2022-05-11 06:39:50|496.93|494.13|496.93|494.13|496.93|494.13|496.93|494.13|0
1652251200000|2022-05-11 06:40:00|497.02|494.22|496.44|493.64|497.13|494.33|496.44|493.64|0
1652251210000|2022-05-11 06:40:10|496.32|493.52|496.53|493.73|496.55|493.75|496.32|493.52|0
1652251220000|2022-05-11 06:40:20|496.64|493.84|496.49|493.69|496.64|493.84|496.49|493.69|0
1652251230000|2022-05-11 06:40:30|496.11|493.31|496.11|493.31|496.11|493.31|496|493.2|0
1652251240000|2022-05-11 06:40:40|496.35|493.55|496.11|493.31|496.35|493.55|496.11|493.31|0
1652251250000|2022-05-11 06:40:50|496.35|493.55|496.4|493.6|496.53|493.73|496.35|493.55|0
1652251260000|2022-05-11 06:41:00|496.17|493.37|495.59|492.79|496.17|493.37|495.59|492.79|0
1652251270000|2022-05-11 06:41:10|495.93|493.13|495.82|493.02|496.06|493.26|495.82|493.02|0
1652251280000|2022-05-11 06:41:20|495.93|493.13|495.7|492.9|495.93|493.13|495.7|492.9|0
1652251290000|2022-05-11 06:41:30|495.82|493.02|495.7|492.9|495.82|493.02|495.7|492.9|0
1652251300000|2022-05-11 06:41:40|495.31|492.51|495.24|492.44|495.44|492.64|495.24|492.44|0
1652251310000|2022-05-11 06:41:50|495.48|492.68|495.15|492.35|495.48|492.68|495.15|492.35|0
1652251320000|2022-05-11 06:42:00|495.39|492.59|494.92|492.12|495.39|492.59|494.92|492.12|0
1652251330000|2022-05-11 06:42:10|495.15|492.35|494.68|491.88|495.15|492.35|494.68|491.88|0
1652251340000|2022-05-11 06:42:20|494.57|491.77|494.45|491.65|494.57|491.77|494.33|491.53|0
1652251350000|2022-05-11 06:42:30|494.57|491.77|494.33|491.53|494.57|491.77|494.33|491.53|0
1652251360000|2022-05-11 06:42:40|494.21|491.41|493.97|491.17|494.21|491.41|493.97|491.17|0
1652251370000|2022-05-11 06:42:50|494.57|491.77|495.04|492.24|495.04|492.24|494.57|491.77|0
1652251380000|2022-05-11 06:43:00|495.15|492.35|495.04|492.24|495.28|492.48|495.04|492.24|0
1652251390000|2022-05-11 06:43:10|495.15|492.35|495.15|492.35|495.15|492.35|495.04|492.24|0
1652251400000|2022-05-11 06:43:20|495.04|492.24|494.92|492.12|495.15|492.35|494.92|492.12|0
1652251410000|2022-05-11 06:43:30|494.68|491.88|495.39|492.59|495.39|492.59|494.68|491.88|0
1652251420000|2022-05-11 06:43:40|495.62|492.82|495.39|492.59|495.62|492.82|495.39|492.59|0
1652251430000|2022-05-11 06:43:50|495.51|492.71|495.51|492.71|495.51|492.71|495.39|492.59|0
1652251440000|2022-05-11 06:44:00|495.75|492.95|496.1|493.3|496.1|493.3|495.75|492.95|0
1652251450000|2022-05-11 06:44:10|496.22|493.42|495.51|492.71|496.22|493.42|495.51|492.71|0
1652251460000|2022-05-11 06:44:20|495.39|492.59|495.75|492.95|495.75|492.95|495.39|492.59|0
1652251470000|2022-05-11 06:44:30|495.62|492.82|495.51|492.71|495.62|492.82|495.39|492.59|0
1652251480000|2022-05-11 06:44:40|495.39|492.59|494.68|491.88|495.39|492.59|494.68|491.88|0
1652251490000|2022-05-11 06:44:50|494.8|492|494.44|491.64|494.8|492|494.44|491.64|0
1652251500000|2022-05-11 06:45:00|494.57|491.77|494.44|491.64|494.57|491.77|494.33|491.53|0
1652251510000|2022-05-11 06:45:10|494.33|491.53|494.33|491.53|494.44|491.64|494.33|491.53|0
1652251520000|2022-05-11 06:45:20|494.44|491.64|494.44|491.64|494.44|491.64|494.44|491.64|0
1652251530000|2022-05-11 06:45:30|494.33|491.53|494.33|491.53|494.33|491.53|494.33|491.53|0
1652251540000|2022-05-11 06:45:40|494.57|491.77|494.44|491.64|494.57|491.77|494.33|491.53|0
1652251550000|2022-05-11 06:45:50|494.92|492.12|494.92|492.12|494.92|492.12|494.92|492.12|0
1652251560000|2022-05-11 06:46:00|495.04|492.24|495.15|492.35|495.15|492.35|495.04|492.24|0
1652251570000|2022-05-11 06:46:10|495.04|492.24|495.15|492.35|495.15|492.35|494.92|492.12|0
1652251580000|2022-05-11 06:46:20|495.39|492.59|495.51|492.71|495.51|492.71|495.39|492.59|0
1652251590000|2022-05-11 06:46:30|495.75|492.95|495.27|492.47|495.75|492.95|495.27|492.47|0
1652251600000|2022-05-11 06:46:40|495.39|492.59|495.62|492.82|495.62|492.82|495.39|492.59|0
1652251610000|2022-05-11 06:46:50|495.39|492.59|495.39|492.59|495.39|492.59|495.39|492.59|0
1652251620000|2022-05-11 06:47:00|495.27|492.47|495.27|492.47|495.27|492.47|495.15|492.35|0
1652251630000|2022-05-11 06:47:10|495.39|492.59|496.33|493.53|496.33|493.53|495.39|492.59|0
1652251640000|2022-05-11 06:47:20|496.22|493.42|496.33|493.53|496.33|493.53|496.22|493.42|0
1652251650000|2022-05-11 06:47:30|496.57|493.77|496.69|493.89|496.69|493.89|496.57|493.77|0
1652251660000|2022-05-11 06:47:40|496.8|494|496.69|493.89|496.8|494|496.69|493.89|0
1652251670000|2022-05-11 06:47:50|496.57|493.77|496.45|493.65|496.57|493.77|496.33|493.53|0
1652251680000|2022-05-11 06:48:00|496.57|493.77|496.45|493.65|496.69|493.89|496.45|493.65|0
1652251690000|2022-05-11 06:48:10|496.57|493.77|496.57|493.77|496.8|494|496.57|493.77|0
1652251700000|2022-05-11 06:48:20|496.45|493.65|496.8|494|496.8|494|496.45|493.65|0
1652251720000|2022-05-11 06:48:40|497.04|494.24|496.69|493.89|497.04|494.24|496.69|493.89|0
1652251730000|2022-05-11 06:48:50|496.8|494|497.63|494.83|497.63|494.83|496.8|494|0
1652251740000|2022-05-11 06:49:00|497.51|494.71|497.63|494.83|497.63|494.83|497.51|494.71|0
1652251750000|2022-05-11 06:49:10|497.75|494.95|497.75|494.95|497.75|494.95|497.51|494.71|0
1652251760000|2022-05-11 06:49:20|497.98|495.18|498.34|495.54|498.69|495.89|497.98|495.18|0
1652251770000|2022-05-11 06:49:30|498.46|495.66|498.22|495.42|498.69|495.89|498.22|495.42|0
1652251780000|2022-05-11 06:49:40|498.34|495.54|498.34|495.54|498.34|495.54|498.34|495.54|0
1652251790000|2022-05-11 06:49:50|498.46|495.66|497.98|495.18|498.46|495.66|497.98|495.18|0
1652251800000|2022-05-11 06:50:00|498.22|495.42|498.34|495.54|498.34|495.54|498.22|495.42|0
1652251810000|2022-05-11 06:50:10|498.22|495.42|498.34|495.54|498.34|495.54|498.22|495.42|0
1652251820000|2022-05-11 06:50:20|498.46|495.66|498.34|495.54|498.46|495.66|498.34|495.54|0
1652251830000|2022-05-11 06:50:30|498.22|495.42|498.46|495.66|498.46|495.66|498.22|495.42|0
1652251840000|2022-05-11 06:50:40|498.58|495.78|498.69|495.89|498.69|495.89|498.58|495.78|0
1652251850000|2022-05-11 06:50:50|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1652251860000|2022-05-11 06:51:00|499.16|496.36|499.16|496.36|499.4|496.6|499.16|496.36|0
1652251870000|2022-05-11 06:51:10|499.29|496.49|499.05|496.25|499.29|496.49|499.05|496.25|0
1652251880000|2022-05-11 06:51:20|499.16|496.36|498.69|495.89|499.16|496.36|498.69|495.89|0
1652251890000|2022-05-11 06:51:30|498.46|495.66|498.34|495.54|498.46|495.66|498.22|495.42|0
1652251900000|2022-05-11 06:51:40|498.22|495.42|498.58|495.78|498.58|495.78|498.22|495.42|0
1652251910000|2022-05-11 06:51:50|498.69|495.89|498.69|495.89|498.81|496.01|498.46|495.66|0
1652251920000|2022-05-11 06:52:00|498.93|496.13|499.29|496.49|499.29|496.49|498.93|496.13|0
1652251930000|2022-05-11 06:52:10|499.64|496.84|499.4|496.6|499.64|496.84|499.29|496.49|0
1652251940000|2022-05-11 06:52:20|499.52|496.72|499.29|496.49|499.52|496.72|499.29|496.49|0
1652251950000|2022-05-11 06:52:30|499.16|496.36|498.22|495.42|499.16|496.36|498.22|495.42|0
1652251960000|2022-05-11 06:52:40|498.11|495.31|497.75|494.95|498.11|495.31|497.75|494.95|0
1652251970000|2022-05-11 06:52:50|497.98|495.18|498.11|495.31|498.11|495.31|497.98|495.18|0
1652251980000|2022-05-11 06:53:00|497.98|495.18|498.11|495.31|498.11|495.31|497.98|495.18|0
1652251990000|2022-05-11 06:53:10|498.22|495.42|497.4|494.6|498.22|495.42|497.4|494.6|0
1652252000000|2022-05-11 06:53:20|497.51|494.71|497.87|495.07|497.87|495.07|497.51|494.71|0
1652252010000|2022-05-11 06:53:30|498.22|495.42|498.58|495.78|498.58|495.78|498.22|495.42|0
1652252020000|2022-05-11 06:53:40|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1652252030000|2022-05-11 06:53:50|498.93|496.13|499.52|496.72|499.52|496.72|498.93|496.13|0
1652252040000|2022-05-11 06:54:00|499.4|496.6|499.29|496.49|499.4|496.6|499.29|496.49|0
1652252050000|2022-05-11 06:54:10|498.93|496.13|498.93|496.13|498.93|496.13|498.93|496.13|0
1652252060000|2022-05-11 06:54:20|498.69|495.89|498.58|495.78|498.81|496.01|498.58|495.78|0
1652252070000|2022-05-11 06:54:30|498.45|495.65|498.1|495.3|498.45|495.65|498.1|495.3|0
1652252080000|2022-05-11 06:54:40|497.87|495.07|497.87|495.07|497.87|495.07|497.87|495.07|0
1652252090000|2022-05-11 06:54:50|498.1|495.3|498.1|495.3|498.1|495.3|498.1|495.3|0
1652252100000|2022-05-11 06:55:00|498.22|495.42|498.69|495.89|498.69|495.89|498.22|495.42|0
1652252110000|2022-05-11 06:55:10|498.58|495.78|498.81|496.01|498.93|496.13|498.58|495.78|0
1652252120000|2022-05-11 06:55:20|499.05|496.25|499.05|496.25|499.05|496.25|499.05|496.25|0
1652252130000|2022-05-11 06:55:30|498.81|496.01|498.81|496.01|498.81|496.01|498.81|496.01|0
1652252140000|2022-05-11 06:55:40|498.69|495.89|499.05|496.25|499.05|496.25|498.69|495.89|0
1652252150000|2022-05-11 06:55:50|499.16|496.36|499.64|496.84|499.64|496.84|499.16|496.36|0
1652252160000|2022-05-11 06:56:00|499.52|496.72|499.4|496.6|499.64|496.84|499.4|496.6|0
1652252170000|2022-05-11 06:56:10|499.52|496.72|499.4|496.6|499.52|496.72|499.16|496.36|0
1652252180000|2022-05-11 06:56:20|499.29|496.49|499.29|496.49|499.64|496.84|499.29|496.49|0
1652252190000|2022-05-11 06:56:30|498.93|496.13|498.45|495.65|498.93|496.13|498.45|495.65|0
1652252200000|2022-05-11 06:56:40|498.58|495.78|498.58|495.78|498.58|495.78|498.45|495.65|0
1652252210000|2022-05-11 06:56:50|498.45|495.65|498.81|496.01|498.93|496.13|498.34|495.54|0
1652252220000|2022-05-11 06:57:00|498.58|495.78|498.58|495.78|498.58|495.78|498.34|495.54|0
1652252230000|2022-05-11 06:57:10|498.45|495.65|498.22|495.42|498.45|495.65|498.22|495.42|0
1652252240000|2022-05-11 06:57:20|498.34|495.54|498.1|495.3|498.34|495.54|498.1|495.3|0
1652252250000|2022-05-11 06:57:30|498.45|495.65|498.69|495.89|498.69|495.89|498.45|495.65|0
1652252260000|2022-05-11 06:57:40|499.16|496.36|498.93|496.13|499.16|496.36|498.93|496.13|0
1652252270000|2022-05-11 06:57:50|499.05|496.25|498.34|495.54|499.05|496.25|498.1|495.3|0
1652252280000|2022-05-11 06:58:00|498.1|495.3|497.63|494.83|498.1|495.3|497.63|494.83|0
1652252290000|2022-05-11 06:58:10|497.51|494.71|497.98|495.18|497.98|495.18|497.51|494.71|0
1652252300000|2022-05-11 06:58:20|498.1|495.3|498.1|495.3|498.1|495.3|497.98|495.18|0
1652252310000|2022-05-11 06:58:30|498.22|495.42|498.1|495.3|498.22|495.42|498.1|495.3|0
1652252320000|2022-05-11 06:58:40|498.34|495.54|498.34|495.54|498.34|495.54|498.22|495.42|0
1652252330000|2022-05-11 06:58:50|498.45|495.65|498.93|496.13|498.93|496.13|498.45|495.65|0
1652252340000|2022-05-11 06:59:00|498.81|496.01|498.69|495.89|499.16|496.36|498.69|495.89|0
1652252350000|2022-05-11 06:59:10|499.05|496.25|498.69|495.89|499.05|496.25|498.69|495.89|0
1652252360000|2022-05-11 06:59:20|498.45|495.65|498.93|496.13|498.93|496.13|498.45|495.65|0
1652252370000|2022-05-11 06:59:30|498.81|496.01|498.81|496.01|498.81|496.01|498.69|495.89|0
1652252380000|2022-05-11 06:59:40|498.69|495.89|498.69|495.89|498.81|496.01|498.69|495.89|0
1652252390000|2022-05-11 06:59:50|498.93|496.13|498.58|495.78|498.93|496.13|498.58|495.78|0
1652252400000|2022-05-11 07:00:00|498.45|495.65|496.56|493.76|498.45|495.65|496.56|493.76|0
1652252410000|2022-05-11 07:00:10|497.04|494.24|497.51|494.71|497.74|494.94|497.04|494.24|0
1652252420000|2022-05-11 07:00:20|497.27|494.47|497.87|495.07|497.87|495.07|497.27|494.47|0
1652252430000|2022-05-11 07:00:30|497.98|495.18|498.1|495.3|498.22|495.42|497.98|495.18|0
1652252440000|2022-05-11 07:00:40|497.74|494.94|497.51|494.71|497.74|494.94|497.51|494.71|0
1652252450000|2022-05-11 07:00:50|497.04|494.24|497.51|494.71|497.51|494.71|497.04|494.24|0
1652252460000|2022-05-11 07:01:00|497.27|494.47|497.74|494.94|497.74|494.94|497.27|494.47|0
1652252470000|2022-05-11 07:01:10|497.87|495.07|498.22|495.42|498.22|495.42|497.74|494.94|0
1652252480000|2022-05-11 07:01:20|498.69|495.89|498.93|496.13|498.93|496.13|498.69|495.89|0
1652252490000|2022-05-11 07:01:30|499.05|496.25|500.47|497.67|500.58|497.78|499.05|496.25|0
1652252500000|2022-05-11 07:01:40|499.63|496.83|500.11|497.31|500.11|497.31|499.63|496.83|0
1652252510000|2022-05-11 07:01:50|499.87|497.07|499.4|496.6|499.87|497.07|499.4|496.6|0
1652252520000|2022-05-11 07:02:00|499.87|497.07|500.94|498.14|500.94|498.14|499.87|497.07|0
1652252530000|2022-05-11 07:02:10|500.58|497.78|499.76|496.96|500.58|497.78|499.76|496.96|0
1652252540000|2022-05-11 07:02:20|499.4|496.6|498.92|496.12|499.4|496.6|498.92|496.12|0
1652252550000|2022-05-11 07:02:30|498.81|496.01|498.69|495.89|498.92|496.12|498.69|495.89|0
1652252560000|2022-05-11 07:02:40|498.34|495.54|498.22|495.42|498.34|495.54|498.22|495.42|0
1652252570000|2022-05-11 07:02:50|497.39|494.59|497.51|494.71|497.63|494.83|497.16|494.36|0
1652252580000|2022-05-11 07:03:00|497.98|495.18|498.45|495.65|498.45|495.65|497.98|495.18|0
1652252590000|2022-05-11 07:03:10|498.92|496.12|499.76|496.96|499.87|497.07|498.92|496.12|0
1652252600000|2022-05-11 07:03:20|499.87|497.07|499.99|497.19|499.99|497.19|499.63|496.83|0
1652252610000|2022-05-11 07:03:30|499.63|496.83|499.4|496.6|499.63|496.83|499.16|496.36|0
1652252620000|2022-05-11 07:03:40|499.16|496.36|498.22|495.42|499.16|496.36|498.22|495.42|0
1652252630000|2022-05-11 07:03:50|498.1|495.3|497.87|495.07|498.1|495.3|497.87|495.07|0
1652252640000|2022-05-11 07:04:00|497.98|495.18|498.45|495.65|498.81|496.01|497.98|495.18|0
1652252650000|2022-05-11 07:04:10|498.69|495.89|497.87|495.07|498.69|495.89|497.87|495.07|0
1652252660000|2022-05-11 07:04:20|497.98|495.18|498.34|495.54|498.57|495.77|497.98|495.18|0
1652252670000|2022-05-11 07:04:30|498.22|495.42|498.92|496.12|498.92|496.12|498.22|495.42|0
1652252680000|2022-05-11 07:04:40|499.05|496.25|499.16|496.36|499.28|496.48|499.05|496.25|0
1652252690000|2022-05-11 07:04:50|499.4|496.6|499.05|496.25|499.4|496.6|498.92|496.12|0
1652252700000|2022-05-11 07:05:00|499.43|497.03|499.91|497.51|499.91|497.51|499.43|497.03|0
1652252710000|2022-05-11 07:05:10|499.32|496.92|498.49|496.09|499.43|497.03|498.49|496.09|0
1652252720000|2022-05-11 07:05:20|498.72|496.32|498.14|495.74|498.96|496.56|498.14|495.74|0
1652252730000|2022-05-11 07:05:30|498.02|495.62|497.54|495.14|498.14|495.74|497.54|495.14|0
1652252740000|2022-05-11 07:05:40|497.9|495.5|497.31|494.91|497.9|495.5|497.31|494.91|0
1652252750000|2022-05-11 07:05:50|497.43|495.03|497.78|495.38|498.01|495.61|497.43|495.03|0
1652252760000|2022-05-11 07:06:00|498.72|496.32|499.43|497.03|499.67|497.27|498.72|496.32|0
1652252770000|2022-05-11 07:06:10|498.85|496.45|499.43|497.03|499.43|497.03|498.85|496.45|0
1652252780000|2022-05-11 07:06:20|499.2|496.8|499.08|496.68|499.2|496.8|498.85|496.45|0
1652252790000|2022-05-11 07:06:30|499.32|496.92|499.43|497.03|499.67|497.27|499.32|496.92|0
1652252800000|2022-05-11 07:06:40|500.14|497.74|500.26|497.86|500.26|497.86|499.79|497.39|0
1652252810000|2022-05-11 07:06:50|500.38|497.98|500.5|498.1|500.5|498.1|500.26|497.86|0
1652252820000|2022-05-11 07:07:00|500.38|497.98|500.38|497.98|500.38|497.98|500.38|497.98|0
1652252830000|2022-05-11 07:07:10|500.14|497.74|499.08|496.68|500.14|497.74|498.61|496.21|0
1652252840000|2022-05-11 07:07:20|499.43|497.03|498.25|495.85|499.43|497.03|498.25|495.85|0
1652252850000|2022-05-11 07:07:30|498.37|495.97|497.66|495.26|498.37|495.97|497.66|495.26|0
1652252860000|2022-05-11 07:07:40|498.01|495.61|497.54|495.14|498.01|495.61|497.43|495.03|0
1652252870000|2022-05-11 07:07:50|497.9|495.5|498.61|496.21|498.72|496.32|497.9|495.5|0
1652252880000|2022-05-11 07:08:00|498.49|496.09|498.14|495.74|498.49|496.09|498.01|495.61|0
1652252890000|2022-05-11 07:08:10|498.01|495.61|497.78|495.38|498.37|495.97|497.78|495.38|0
1652252900000|2022-05-11 07:08:20|497.54|495.14|497.66|495.26|497.66|495.26|497.31|494.91|0
1652252910000|2022-05-11 07:08:30|497.31|494.91|497.07|494.67|497.31|494.91|497.07|494.67|0
1652252920000|2022-05-11 07:08:40|497.31|494.91|496.83|494.43|497.31|494.91|496.83|494.43|0
1652252930000|2022-05-11 07:08:50|496.48|494.08|496.36|493.96|496.48|494.08|495.65|493.25|0
1652252940000|2022-05-11 07:09:00|496.48|494.08|495.54|493.14|496.48|494.08|495.54|493.14|0
1652252950000|2022-05-11 07:09:10|495.42|493.02|495.42|493.02|495.65|493.25|495.3|492.9|0
1652252960000|2022-05-11 07:09:20|495.07|492.67|494.83|492.43|495.07|492.67|494.6|492.2|0
1652252970000|2022-05-11 07:09:30|495.18|492.78|495.18|492.78|495.3|492.9|494.94|492.54|0
1652252980000|2022-05-11 07:09:40|495.07|492.67|494.71|492.31|495.07|492.67|494.6|492.2|0
1652252990000|2022-05-11 07:09:50|494.94|492.54|495.3|492.9|495.3|492.9|494.94|492.54|0
1652253000000|2022-05-11 07:10:00|496.25|493.85|496.72|494.32|496.72|494.32|496.25|493.85|0
1652253010000|2022-05-11 07:10:10|496.96|494.56|497.78|495.38|497.78|495.38|496.83|494.43|0
1652253020000|2022-05-11 07:10:20|498.01|495.61|498.49|496.09|498.72|496.32|498.01|495.61|0
1652253030000|2022-05-11 07:10:30|498.37|495.97|497.3|494.9|498.37|495.97|497.3|494.9|0
1652253040000|2022-05-11 07:10:40|497.43|495.03|496.36|493.96|497.43|495.03|496.36|493.96|0
1652253050000|2022-05-11 07:10:50|495.78|493.38|495.42|493.02|495.78|493.38|494.94|492.54|0
1652253060000|2022-05-11 07:11:00|495.3|492.9|495.65|493.25|495.65|493.25|495.3|492.9|0
1652253070000|2022-05-11 07:11:10|496.12|493.72|496.12|493.72|496.6|494.2|496.12|493.72|0
1652253080000|2022-05-11 07:11:20|496.6|494.2|497.54|495.14|497.54|495.14|496.6|494.2|0
1652253090000|2022-05-11 07:11:30|497.66|495.26|497.66|495.26|498.25|495.85|497.66|495.26|0
1652253100000|2022-05-11 07:11:40|497.54|495.14|496.83|494.43|497.54|495.14|496.83|494.43|0
1652253110000|2022-05-11 07:11:50|496.96|494.56|496.6|494.2|497.19|494.79|496.6|494.2|0
1652253120000|2022-05-11 07:12:00|496.25|493.85|497.3|494.9|497.3|494.9|496.25|493.85|0
1652253130000|2022-05-11 07:12:10|497.19|494.79|497.07|494.67|497.19|494.79|496.72|494.32|0
1652253140000|2022-05-11 07:12:20|497.3|494.9|496.72|494.32|497.3|494.9|496.72|494.32|0
1652253150000|2022-05-11 07:12:30|496.83|494.43|497.3|494.9|497.3|494.9|496.83|494.43|0
1652253160000|2022-05-11 07:12:40|497.19|494.79|497.43|495.03|497.43|495.03|497.19|494.79|0
1652253170000|2022-05-11 07:12:50|497.54|495.14|498.01|495.61|498.01|495.61|497.54|495.14|0
1652253180000|2022-05-11 07:13:00|498.14|495.74|499.67|497.27|499.67|497.27|498.14|495.74|0
1652253190000|2022-05-11 07:13:10|499.79|497.39|499.19|496.79|499.9|497.5|499.19|496.79|0
1652253200000|2022-05-11 07:13:20|498.84|496.44|499.32|496.92|499.32|496.92|498.72|496.32|0
1652253210000|2022-05-11 07:13:30|499.19|496.79|499.19|496.79|499.19|496.79|499.19|496.79|0
1652253220000|2022-05-11 07:13:40|499.43|497.03|499.19|496.79|499.79|497.39|499.19|496.79|0
1652253230000|2022-05-11 07:13:50|500.03|497.63|500.38|497.98|500.61|498.21|500.03|497.63|0
1652253240000|2022-05-11 07:14:00|500.5|498.1|500.26|497.86|500.5|498.1|500.26|497.86|0
1652253250000|2022-05-11 07:14:10|500.03|497.63|500.14|497.74|500.26|497.86|500.03|497.63|0
1652253260000|2022-05-11 07:14:20|500.26|497.86|499.9|497.5|500.26|497.86|499.67|497.27|0
1652253270000|2022-05-11 07:14:30|500.03|497.63|499.67|497.27|500.03|497.63|499.67|497.27|0
1652253280000|2022-05-11 07:14:40|499.32|496.92|499.43|497.03|499.43|497.03|499.19|496.79|0
1652253290000|2022-05-11 07:14:50|499.67|497.27|500.38|497.98|500.38|497.98|499.67|497.27|0
1652253300000|2022-05-11 07:15:00|500.61|498.21|501.8|499.4|501.8|499.4|500.61|498.21|0
1652253310000|2022-05-11 07:15:10|502.51|500.11|502.51|500.11|502.74|500.34|502.51|500.11|0
1652253320000|2022-05-11 07:15:20|502.63|500.23|502.98|500.58|502.98|500.58|502.63|500.23|0
1652253330000|2022-05-11 07:15:30|503.1|500.7|503.69|501.29|503.69|501.29|502.98|500.58|0
1652253340000|2022-05-11 07:15:40|503.58|501.18|503.22|500.82|503.58|501.18|503.22|500.82|0
1652253350000|2022-05-11 07:15:50|503.34|500.94|503.93|501.53|504.05|501.65|503.34|500.94|0
1652253360000|2022-05-11 07:16:00|503.81|501.41|504.16|501.76|504.16|501.76|503.81|501.41|0
1652253370000|2022-05-11 07:16:10|503.93|501.53|504.05|501.65|504.05|501.65|503.93|501.53|0
1652253380000|2022-05-11 07:16:20|504.16|501.76|504.64|502.24|504.64|502.24|504.16|501.76|0
1652253390000|2022-05-11 07:16:30|504.76|502.36|504.64|502.24|504.76|502.36|504.64|502.24|0
1652253400000|2022-05-11 07:16:40|504.16|501.76|504.64|502.24|504.87|502.47|504.16|501.76|0
1652253410000|2022-05-11 07:16:50|504.4|502|504.4|502|504.64|502.24|503.93|501.53|0
1652253420000|2022-05-11 07:17:00|504.29|501.89|502.74|500.34|504.29|501.89|502.74|500.34|0
1652253430000|2022-05-11 07:17:10|502.63|500.23|502.74|500.34|503.21|500.81|502.63|500.23|0
1652253440000|2022-05-11 07:17:20|502.5|500.1|501.92|499.52|502.5|500.1|501.68|499.28|0
1652253450000|2022-05-11 07:17:30|501.79|499.39|502.5|500.1|502.63|500.23|501.79|499.39|0
1652253460000|2022-05-11 07:17:40|502.74|500.34|502.5|500.1|502.86|500.46|502.5|500.1|0
1652253470000|2022-05-11 07:17:50|502.74|500.34|504.05|501.65|504.05|501.65|502.74|500.34|0
1652253480000|2022-05-11 07:18:00|503.57|501.17|504.76|502.36|504.76|502.36|503.57|501.17|0
1652253490000|2022-05-11 07:18:10|504.52|502.12|503.45|501.05|504.52|502.12|503.45|501.05|0
1652253500000|2022-05-11 07:18:20|503.92|501.52|504.76|502.36|504.76|502.36|503.92|501.52|0
1652253510000|2022-05-11 07:18:30|504.64|502.24|504.52|502.12|504.64|502.24|504.52|502.12|0
1652253520000|2022-05-11 07:18:40|504.16|501.76|503.57|501.17|504.16|501.76|503.57|501.17|0
1652253530000|2022-05-11 07:18:50|503.1|500.7|504.28|501.88|504.28|501.88|503.1|500.7|0
1652253540000|2022-05-11 07:19:00|504.4|502|503.45|501.05|504.4|502|503.45|501.05|0
1652253550000|2022-05-11 07:19:10|503.34|500.94|503.69|501.29|503.69|501.29|502.98|500.58|0
1652253560000|2022-05-11 07:19:20|503.21|500.81|502.98|500.58|503.21|500.81|502.98|500.58|0
1652253570000|2022-05-11 07:19:30|503.34|500.94|503.81|501.41|503.81|501.41|503.34|500.94|0
1652253580000|2022-05-11 07:19:40|503.21|500.81|503.21|500.81|503.21|500.81|502.98|500.58|0
1652253590000|2022-05-11 07:19:50|502.74|500.34|501.68|499.28|502.74|500.34|501.68|499.28|0
1652253600000|2022-05-11 07:20:00|501.08|498.68|501.79|499.39|501.79|499.39|501.08|498.68|0
1652253610000|2022-05-11 07:20:10|501.56|499.16|501.56|499.16|501.92|499.52|501.56|499.16|0
1652253620000|2022-05-11 07:20:20|501.32|498.92|500.61|498.21|501.32|498.92|500.61|498.21|0
1652253630000|2022-05-11 07:20:30|500.26|497.86|498.84|496.44|500.26|497.86|498.84|496.44|0
1652253640000|2022-05-11 07:20:40|499.19|496.79|497.19|494.79|499.19|496.79|497.19|494.79|0
1652253650000|2022-05-11 07:20:50|497.07|494.67|497.19|494.79|497.19|494.79|497.07|494.67|0
1652253660000|2022-05-11 07:21:00|497.54|495.14|497.07|494.67|497.54|495.14|497.07|494.67|0
1652253670000|2022-05-11 07:21:10|496.83|494.43|497.19|494.79|497.54|495.14|496.83|494.43|0
1652253680000|2022-05-11 07:21:20|497.07|494.67|497.54|495.14|497.54|495.14|497.07|494.67|0
1652253690000|2022-05-11 07:21:30|497.77|495.37|497.9|495.5|498.01|495.61|497.77|495.37|0
1652253700000|2022-05-11 07:21:40|498.01|495.61|498.37|495.97|498.37|495.97|498.01|495.61|0
1652253710000|2022-05-11 07:21:50|498.01|495.61|498.25|495.85|498.25|495.85|498.01|495.61|0
1652253720000|2022-05-11 07:22:00|498.13|495.73|496.95|494.55|498.13|495.73|496.95|494.55|0
1652253730000|2022-05-11 07:22:10|496.83|494.43|496.72|494.32|496.95|494.55|496.72|494.32|0
1652253740000|2022-05-11 07:22:20|496.48|494.08|496.72|494.32|496.83|494.43|496.48|494.08|0
1652253750000|2022-05-11 07:22:30|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1652253760000|2022-05-11 07:22:40|496.72|494.32|496.83|494.43|496.83|494.43|496.48|494.08|0
1652253770000|2022-05-11 07:22:50|496.72|494.32|498.37|495.97|498.37|495.97|496.72|494.32|0
1652253780000|2022-05-11 07:23:00|498.48|496.08|498.72|496.32|498.96|496.56|498.48|496.08|0
1652253790000|2022-05-11 07:23:10|498.48|496.08|498.48|496.08|498.48|496.08|497.9|495.5|0
1652253800000|2022-05-11 07:23:20|498.37|495.97|498.37|495.97|498.37|495.97|498.25|495.85|0
1652253810000|2022-05-11 07:23:30|498.25|495.85|498.37|495.97|498.37|495.97|497.9|495.5|0
1652253820000|2022-05-11 07:23:40|498.25|495.85|497.77|495.37|498.25|495.85|497.77|495.37|0
1652253830000|2022-05-11 07:23:50|497.9|495.5|498.61|496.21|498.61|496.21|497.9|495.5|0
1652253840000|2022-05-11 07:24:00|498.84|496.44|498.84|496.44|498.84|496.44|498.84|496.44|0
